diff --git a/daily/us/nyse stocks/1/aa.us.txt b/daily/us/nyse stocks/1/aa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b30d22503fb70399fce91fcbe3a785a0fc81f58
--- /dev/null
+++ b/daily/us/nyse stocks/1/aa.us.txt	
@@ -0,0 +1,14151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AA.US,D,19700102,000000,2.27537,2.29565,2.27537,2.27537,26690.902166928,0
+AA.US,D,19700105,000000,2.27537,2.27537,2.23295,2.25422,30173.680495978,0
+AA.US,D,19700106,000000,2.25422,2.25422,2.21287,2.21287,107925.87650072,0
+AA.US,D,19700107,000000,2.21287,2.21287,2.21287,2.21287,85878.007910865,0
+AA.US,D,19700108,000000,2.21287,2.21287,2.1929,2.1929,67309.898772569,0
+AA.US,D,19700109,000000,2.1929,2.1929,2.17124,2.17124,73113.187597659,0
+AA.US,D,19700112,000000,2.17124,2.17124,2.15107,2.15107,95162.062480013,0
+AA.US,D,19700113,000000,2.15107,2.17124,2.15107,2.17124,68469.147728093,0
+AA.US,D,19700114,000000,2.17124,2.17124,2.15107,2.15107,67309.898772569,0
+AA.US,D,19700115,000000,2.15107,2.17124,2.15107,2.17124,92841.551983975,0
+AA.US,D,19700116,000000,2.17124,2.17124,2.15107,2.17124,106765.6212527,0
+AA.US,D,19700119,000000,2.17124,2.17124,2.15107,2.15107,110248.39958175,0
+AA.US,D,19700120,000000,2.15107,2.17124,2.15107,2.17124,23211.142715366,0
+AA.US,D,19700121,000000,2.17124,2.21287,2.17124,2.21287,38295.467232115,0
+AA.US,D,19700122,000000,2.21287,2.27537,2.21287,2.23295,214693.51033842,0
+AA.US,D,19700123,000000,2.23295,2.23295,2.1929,2.1929,40617.990313146,0
+AA.US,D,19700126,000000,2.17124,2.17124,2.13029,2.15107,100964.34501261,0
+AA.US,D,19700127,000000,2.15107,2.17124,2.10903,2.10903,44097.749764708,0
+AA.US,D,19700128,000000,2.10903,2.13029,2.10903,2.10903,133458.53600462,0
+AA.US,D,19700129,000000,2.10903,2.10903,2.06838,2.06838,165951.72070415,0
+AA.US,D,19700130,000000,2.06838,2.08876,2.06838,2.06838,47580.528093758,0
+AA.US,D,19700202,000000,2.08876,2.10903,2.08876,2.08876,51061.293837817,0
+AA.US,D,19700203,000000,2.08876,2.13029,2.08876,2.13029,114889.42057383,0
+AA.US,D,19700204,000000,2.13029,2.13029,2.08876,2.10903,277362.38811891,0
+AA.US,D,19700205,000000,2.10903,2.10903,2.08876,2.08876,49903.05117479,0
+AA.US,D,19700206,000000,2.08876,2.08876,2.08876,2.08876,49903.05117479,0
+AA.US,D,19700209,000000,2.10903,2.13029,2.10903,2.13029,37136.218276591,0
+AA.US,D,19700210,000000,2.13029,2.13029,2.10903,2.10903,23211.142715366,0
+AA.US,D,19700211,000000,2.10903,2.1929,2.10903,2.1929,47580.528093758,0
+AA.US,D,19700212,000000,2.1929,2.1929,2.17124,2.17124,145063.10106982,0
+AA.US,D,19700213,000000,2.17124,2.17124,2.17124,2.17124,30173.680495978,0
+AA.US,D,19700216,000000,2.17124,2.17124,2.17124,2.17124,49903.05117479,0
+AA.US,D,19700217,000000,2.17124,2.17124,2.15107,2.15107,32494.190992018,0
+AA.US,D,19700218,000000,2.17124,2.1929,2.17124,2.17124,83556.49112233,0
+AA.US,D,19700219,000000,2.1929,2.23295,2.1929,2.23295,52223.561670829,0
+AA.US,D,19700220,000000,2.23295,2.25422,2.23295,2.23295,39456.72877263,0
+AA.US,D,19700224,000000,2.23295,2.25422,2.23295,2.23295,53384.823211344,0
+AA.US,D,19700225,000000,2.23295,2.25422,2.23295,2.25422,63828.126736014,0
+AA.US,D,19700226,000000,2.25422,2.29565,2.25422,2.29565,63828.126736014,0
+AA.US,D,19700227,000000,2.31632,2.3366,2.31632,2.3366,63828.126736014,0
+AA.US,D,19700302,000000,2.3366,2.35727,2.31632,2.3366,104444.10446417,0
+AA.US,D,19700303,000000,2.3366,2.3366,2.29565,2.31632,56864.582662906,0
+AA.US,D,19700304,000000,2.31632,2.3366,2.31632,2.3366,96321.311435536,0
+AA.US,D,19700305,000000,2.3366,2.35727,2.3366,2.3366,295929.49096471,0
+AA.US,D,19700306,000000,2.35727,2.35727,2.35727,2.35727,46420.272845739,0
+AA.US,D,19700309,000000,2.3366,2.3366,2.31632,2.3366,120690.69681393,0
+AA.US,D,19700310,000000,2.3366,2.3366,2.31632,2.31632,71951.926057144,0
+AA.US,D,19700311,000000,2.31632,2.3366,2.31632,2.31632,45259.011305223,0
+AA.US,D,19700312,000000,2.31632,2.31632,2.29565,2.29565,97481.566683556,0
+AA.US,D,19700313,000000,2.29565,2.29565,2.27537,2.27537,106765.6212527,0
+AA.US,D,19700316,000000,2.27537,2.27537,2.25422,2.25422,69629.402976113,0
+AA.US,D,19700317,000000,2.25422,2.25422,2.23295,2.23295,156669.67871998,0
+AA.US,D,19700318,000000,2.23295,2.23295,2.23295,2.23295,150867.3961874,0
+AA.US,D,19700319,000000,2.23295,2.23295,2.17124,2.17124,1201124.8114566,0
+AA.US,D,19700320,000000,2.17124,2.17124,2.15107,2.15107,177558.29835432,0
+AA.US,D,19700323,000000,2.15107,2.17124,2.15107,2.15107,84717.752662845,0
+AA.US,D,19700324,000000,2.17124,2.1929,2.17124,2.17124,92841.551983975,0
+AA.US,D,19700325,000000,2.1929,2.29565,2.1929,2.27537,349315.32046855,0
+AA.US,D,19700326,000000,2.27537,2.27537,2.23295,2.25422,105604.35971218,0
+AA.US,D,19700330,000000,2.25422,2.27537,2.23295,2.27537,88199.5246994,0
+AA.US,D,19700331,000000,2.25422,2.25422,2.25422,2.25422,85878.007910865,0
+AA.US,D,19700401,000000,2.27537,2.29565,2.27537,2.27537,82396.235874311,0
+AA.US,D,19700402,000000,2.27537,2.29565,2.27537,2.29565,221657.05441152,0
+AA.US,D,19700403,000000,2.29565,2.31632,2.29565,2.29565,69629.402976113,0
+AA.US,D,19700406,000000,2.29565,2.29565,2.27537,2.27537,97481.566683556,0
+AA.US,D,19700407,000000,2.27537,2.29565,2.27537,2.27537,47580.528093758,0
+AA.US,D,19700408,000000,2.27537,2.27537,2.27537,2.27537,87037.256866388,0
+AA.US,D,19700409,000000,2.27537,2.27537,2.25422,2.25422,45259.011305223,0
+AA.US,D,19700410,000000,2.25422,2.27537,2.21287,2.23295,85878.007910865,0
+AA.US,D,19700413,000000,2.23295,2.23295,2.23295,2.23295,131138.02550858,0
+AA.US,D,19700414,000000,2.23295,2.23295,2.1929,2.21287,179879.81514286,0
+AA.US,D,19700415,000000,2.21287,2.21287,2.1929,2.1929,70791.670809124,0
+AA.US,D,19700416,000000,2.1929,2.21287,2.17124,2.17124,215854.77187894,0
+AA.US,D,19700417,000000,2.17124,2.17124,2.15107,2.15107,191483.37391555,0
+AA.US,D,19700420,000000,2.15107,2.17124,2.15107,2.15107,54543.065874371,0
+AA.US,D,19700421,000000,2.15107,2.17124,2.15107,2.15107,66148.637232054,0
+AA.US,D,19700422,000000,2.15107,2.15107,2.06838,2.06838,265755.81046872,0
+AA.US,D,19700423,000000,2.06838,2.06838,2.02674,2.02674,158988.17663103,0
+AA.US,D,19700424,000000,2.02674,2.04752,2.02674,2.04752,63828.126736014,0
+AA.US,D,19700427,000000,2.04752,2.04752,2.02674,2.04752,38295.467232115,0
+AA.US,D,19700428,000000,2.04752,2.04752,2.02674,2.02674,82396.235874311,0
+AA.US,D,19700429,000000,2.02674,2.06838,2.02674,2.06838,71951.926057144,0
+AA.US,D,19700430,000000,2.06838,2.10903,2.04752,2.06838,66148.637232054,0
+AA.US,D,19700501,000000,2.06838,2.06838,2.02674,2.04752,90519.028902943,0
+AA.US,D,19700504,000000,2.04752,2.04752,1.94348,1.94348,230941.10898068,0
+AA.US,D,19700505,000000,1.94348,1.94348,1.90313,1.90313,97481.566683556,0
+AA.US,D,19700506,000000,1.9236,1.96473,1.9236,1.94348,154347.15563896,0
+AA.US,D,19700507,000000,1.94348,1.98521,1.94348,1.96473,77753.202297241,0
+AA.US,D,19700508,000000,1.96473,1.96473,1.94348,1.94348,29012.418955463,0
+AA.US,D,19700511,000000,1.96473,1.96473,1.94348,1.94348,37136.218276591,0
+AA.US,D,19700512,000000,1.94348,1.96473,1.94348,1.94348,45259.011305223,0
+AA.US,D,19700513,000000,1.94348,1.94348,1.90313,1.90313,116049.67582186,0
+AA.US,D,19700514,000000,1.88165,1.88165,1.82015,1.82015,120690.69681393,0
+AA.US,D,19700515,000000,1.8608,1.90313,1.8608,1.8608,77753.202297241,0
+AA.US,D,19700518,000000,1.8608,1.90313,1.8608,1.8608,33656.458825029,0
+AA.US,D,19700519,000000,1.8608,1.88165,1.8608,1.8608,90519.028902943,0
+AA.US,D,19700520,000000,1.8608,1.8608,1.84102,1.84102,171754.00323673,0
+AA.US,D,19700521,000000,1.82015,1.82015,1.79918,1.79918,89360.786239916,0
+AA.US,D,19700522,000000,1.79918,1.79918,1.69642,1.73667,97481.566683556,0
+AA.US,D,19700525,000000,1.7168,1.7168,1.63322,1.63322,39456.72877263,0
+AA.US,D,19700526,000000,1.63322,1.69642,1.61296,1.61296,217016.03341945,0
+AA.US,D,19700527,000000,1.61296,1.67516,1.61296,1.67516,273880.61608235,0
+AA.US,D,19700528,000000,1.67516,1.69642,1.63322,1.67516,221657.05441152,0
+AA.US,D,19700529,000000,1.67516,1.7168,1.65469,1.7168,256471.75589959,0
+AA.US,D,19700601,000000,1.73667,1.79918,1.73667,1.79918,121852.96464694,0
+AA.US,D,19700602,000000,1.79918,1.79918,1.7168,1.75764,153187.90668343,0
+AA.US,D,19700603,000000,1.75764,1.79918,1.73667,1.7786,178718.55360234,0
+AA.US,D,19700604,000000,1.7786,1.79918,1.73667,1.73667,516426.29012823,0
+AA.US,D,19700605,000000,1.73667,1.73667,1.69642,1.69642,71951.926057144,0
+AA.US,D,19700608,000000,1.69642,1.75764,1.69642,1.7168,48740.783341778,0
+AA.US,D,19700609,000000,1.7168,1.7168,1.7168,1.7168,23211.142715366,0
+AA.US,D,19700610,000000,1.7168,1.7168,1.69642,1.69642,33656.458825029,0
+AA.US,D,19700611,000000,1.69642,1.69642,1.61296,1.61296,66148.637232054,0
+AA.US,D,19700612,000000,1.61296,1.63322,1.61296,1.63322,87037.256866388,0
+AA.US,D,19700615,000000,1.63322,1.65469,1.63322,1.65469,91678.277858466,0
+AA.US,D,19700616,000000,1.65469,1.69642,1.65469,1.67516,103284.85550864,0
+AA.US,D,19700617,000000,1.69642,1.7168,1.69642,1.69642,48740.783341778,0
+AA.US,D,19700618,000000,1.69642,1.79918,1.69642,1.7786,98643.834516568,0
+AA.US,D,19700619,000000,1.7786,1.79918,1.7786,1.7786,67309.898772569,0
+AA.US,D,19700622,000000,1.7786,1.7786,1.75764,1.75764,56864.582662906,0
+AA.US,D,19700623,000000,1.75764,1.75764,1.67516,1.67516,60346.354699461,0
+AA.US,D,19700624,000000,1.67516,1.69642,1.61296,1.61296,114889.42057383,0
+AA.US,D,19700625,000000,1.61296,1.63322,1.57171,1.63322,382966.74783109,0
+AA.US,D,19700626,000000,1.63322,1.67516,1.63322,1.65469,71951.926057144,0
+AA.US,D,19700629,000000,1.65469,1.65469,1.63322,1.65469,61506.609947481,0
+AA.US,D,19700630,000000,1.65469,1.67516,1.63322,1.63322,235584.14255775,0
+AA.US,D,19700701,000000,1.63322,1.65469,1.63322,1.63322,58025.844203421,0
+AA.US,D,19700702,000000,1.63322,1.63322,1.61296,1.61296,61506.609947481,0
+AA.US,D,19700706,000000,1.61296,1.63322,1.55063,1.55063,104444.10446417,0
+AA.US,D,19700707,000000,1.55063,1.55063,1.55063,1.55063,61506.609947481,0
+AA.US,D,19700708,000000,1.55063,1.55063,1.53028,1.55063,95162.062480013,0
+AA.US,D,19700709,000000,1.55063,1.55063,1.53028,1.55063,81233.968041299,0
+AA.US,D,19700710,000000,1.55063,1.57171,1.55063,1.55063,35975.963028572,0
+AA.US,D,19700713,000000,1.57171,1.59258,1.57171,1.59258,250670.47965948,0
+AA.US,D,19700714,000000,1.59258,1.59258,1.57171,1.59258,38295.467232115,0
+AA.US,D,19700715,000000,1.59258,1.59258,1.57171,1.57171,20888.619634334,0
+AA.US,D,19700716,000000,1.57171,1.59258,1.55063,1.55063,117211.94365487,0
+AA.US,D,19700717,000000,1.57171,1.61296,1.57171,1.61296,930726.97370331,0
+AA.US,D,19700720,000000,1.61296,1.63322,1.61296,1.61296,97481.566683556,0
+AA.US,D,19700721,000000,1.61296,1.61296,1.57171,1.57171,149706.13464689,0
+AA.US,D,19700722,000000,1.57171,1.59258,1.57171,1.57171,52223.561670829,0
+AA.US,D,19700723,000000,1.57171,1.59258,1.55063,1.59258,313336.33856249,0
+AA.US,D,19700724,000000,1.59258,1.59258,1.57171,1.57171,46420.272845739,0
+AA.US,D,19700727,000000,1.57171,1.57171,1.55063,1.57171,68469.147728093,0
+AA.US,D,19700728,000000,1.57171,1.57171,1.57171,1.57171,63828.126736014,0
+AA.US,D,19700729,000000,1.57171,1.61296,1.57171,1.59258,150867.3961874,0
+AA.US,D,19700730,000000,1.59258,1.59258,1.55063,1.59258,113730.17161831,0
+AA.US,D,19700731,000000,1.59258,1.63322,1.59258,1.63322,127656.25347202,0
+AA.US,D,19700803,000000,1.63322,1.63322,1.59258,1.59258,102125.60655313,0
+AA.US,D,19700804,000000,1.59258,1.59258,1.57171,1.59258,114889.42057383,0
+AA.US,D,19700805,000000,1.59258,1.61296,1.59258,1.61296,73113.187597659,0
+AA.US,D,19700806,000000,1.61296,1.61296,1.57171,1.57171,177558.29835432,0
+AA.US,D,19700807,000000,1.57171,1.59258,1.57171,1.59258,70791.670809124,0
+AA.US,D,19700810,000000,1.59258,1.59258,1.57171,1.57171,31332.929451503,0
+AA.US,D,19700811,000000,1.57171,1.57171,1.53028,1.55063,97481.566683556,0
+AA.US,D,19700812,000000,1.55063,1.55063,1.53028,1.53028,92841.551983975,0
+AA.US,D,19700813,000000,1.53028,1.55063,1.53028,1.53028,37136.218276591,0
+AA.US,D,19700814,000000,1.53028,1.57171,1.53028,1.55063,123013.21989496,0
+AA.US,D,19700817,000000,1.55063,1.57171,1.55063,1.55063,67309.898772569,0
+AA.US,D,19700818,000000,1.55063,1.57171,1.55063,1.55063,96321.311435536,0
+AA.US,D,19700819,000000,1.55063,1.59258,1.55063,1.59258,32494.190992018,0
+AA.US,D,19700820,000000,1.59258,1.61296,1.59258,1.59258,168273.23749268,0
+AA.US,D,19700821,000000,1.61296,1.63322,1.61296,1.61296,109087.13804124,0
+AA.US,D,19700824,000000,1.63322,1.67516,1.63322,1.67516,129977.77026056,0
+AA.US,D,19700825,000000,1.67516,1.67516,1.65469,1.67516,140424.09266272,0
+AA.US,D,19700826,000000,1.67516,1.7168,1.67516,1.69642,322622.40571663,0
+AA.US,D,19700827,000000,1.69642,1.69642,1.63322,1.65469,225138.82644808,0
+AA.US,D,19700828,000000,1.65469,1.67516,1.65469,1.65469,125333.73039099,0
+AA.US,D,19700831,000000,1.67516,1.67516,1.67516,1.67516,138101.5695817,0
+AA.US,D,19700901,000000,1.67516,1.67516,1.65469,1.67516,143902.84582179,0
+AA.US,D,19700902,000000,1.67516,1.67516,1.65469,1.67516,35975.963028572,0
+AA.US,D,19700903,000000,1.67516,1.75764,1.67516,1.73667,150867.3961874,0
+AA.US,D,19700904,000000,1.73667,1.79918,1.73667,1.7786,181038.05780589,0
+AA.US,D,19700908,000000,1.7786,1.79918,1.75764,1.7786,223976.55861507,0
+AA.US,D,19700909,000000,1.7786,1.7786,1.75764,1.7786,62667.871487996,0
+AA.US,D,19700910,000000,1.79918,1.79918,1.79918,1.79918,82396.235874311,0
+AA.US,D,19700911,000000,1.79918,1.79918,1.7786,1.79918,70791.670809124,0
+AA.US,D,19700914,000000,1.7786,1.7786,1.75764,1.75764,44097.749764708,0
+AA.US,D,19700915,000000,1.75764,1.7786,1.67516,1.67516,113730.17161831,0
+AA.US,D,19700916,000000,1.67516,1.69642,1.67516,1.69642,74273.442845679,0
+AA.US,D,19700917,000000,1.69642,1.7168,1.67516,1.67516,255311.50065157,0
+AA.US,D,19700918,000000,1.67516,1.73667,1.67516,1.69642,334225.96448932,0
+AA.US,D,19700921,000000,1.69642,1.73667,1.67516,1.67516,208891.22780582,0
+AA.US,D,19700922,000000,1.67516,1.7168,1.67516,1.7168,94000.800939497,0
+AA.US,D,19700923,000000,1.7168,1.75764,1.7168,1.7168,100964.34501261,0
+AA.US,D,19700924,000000,1.69642,1.69642,1.65469,1.65469,222817.30965955,0
+AA.US,D,19700925,000000,1.65469,1.67516,1.61296,1.65469,181038.05780589,0
+AA.US,D,19700928,000000,1.65469,1.65469,1.61296,1.63322,128816.50872005,0
+AA.US,D,19700929,000000,1.63322,1.63322,1.59258,1.63322,160151.45075654,0
+AA.US,D,19700930,000000,1.63322,1.63322,1.61296,1.63322,242546.68033836,0
+AA.US,D,19701001,000000,1.63322,1.63322,1.63322,1.63322,141580.32274076,0
+AA.US,D,19701002,000000,1.65469,1.67516,1.65469,1.67516,207730.97255781,0
+AA.US,D,19701005,000000,1.67516,1.7168,1.67516,1.7168,73113.187597659,0
+AA.US,D,19701006,000000,1.7168,1.7786,1.7168,1.75764,777541.07960487,0
+AA.US,D,19701007,000000,1.75764,1.7786,1.73667,1.7786,384127.00307912,0
+AA.US,D,19701008,000000,1.7786,1.8608,1.7786,1.82015,511784.26284365,0
+AA.US,D,19701009,000000,1.79918,1.79918,1.7786,1.7786,278519.62448945,0
+AA.US,D,19701012,000000,1.7786,1.7786,1.73667,1.73667,169434.49903319,0
+AA.US,D,19701013,000000,1.73667,1.73667,1.7168,1.73667,97481.566683556,0
+AA.US,D,19701014,000000,1.73667,1.73667,1.7168,1.7168,83556.49112233,0
+AA.US,D,19701015,000000,1.7168,1.7168,1.69642,1.69642,91678.277858466,0
+AA.US,D,19701016,000000,1.67516,1.67516,1.63322,1.67516,157827.92138302,0
+AA.US,D,19701019,000000,1.67516,1.67516,1.63322,1.67516,118372.19890288,0
+AA.US,D,19701020,000000,1.67516,1.67516,1.65469,1.67516,100964.34501261,0
+AA.US,D,19701021,000000,1.69642,1.7168,1.69642,1.69642,290126.20213961,0
+AA.US,D,19701022,000000,1.69642,1.69642,1.69642,1.69642,69629.402976113,0
+AA.US,D,19701023,000000,1.7168,1.7168,1.7168,1.7168,114889.42057383,0
+AA.US,D,19701026,000000,1.7168,1.73667,1.69642,1.69642,71951.926057144,0
+AA.US,D,19701027,000000,1.69642,1.69642,1.69642,1.69642,58025.844203421,0
+AA.US,D,19701028,000000,1.69642,1.69642,1.69642,1.69642,117211.94365487,0
+AA.US,D,19701029,000000,1.69642,1.73667,1.69642,1.7168,105604.35971218,0
+AA.US,D,19701030,000000,1.7168,1.73667,1.7168,1.7168,91678.277858466,0
+AA.US,D,19701102,000000,1.73667,1.73667,1.73667,1.73667,54543.065874371,0
+AA.US,D,19701103,000000,1.73667,1.7786,1.73667,1.7786,109087.13804124,0
+AA.US,D,19701104,000000,1.7786,1.79918,1.7786,1.7786,113730.17161831,0
+AA.US,D,19701105,000000,1.7786,1.7786,1.75764,1.7786,167112.98224466,0
+AA.US,D,19701106,000000,1.7786,1.7786,1.73667,1.73667,326102.16516819,0
+AA.US,D,19701109,000000,1.7786,1.79918,1.7786,1.79918,160151.45075654,0
+AA.US,D,19701110,000000,1.79918,1.79918,1.79918,1.79918,84717.752662845,0
+AA.US,D,19701111,000000,1.79918,1.84102,1.79918,1.82015,381806.49258308,0
+AA.US,D,19701112,000000,1.82015,1.82015,1.7786,1.7786,89360.786239916,0
+AA.US,D,19701113,000000,1.75764,1.75764,1.69642,1.69642,1274239.0053467,0
+AA.US,D,19701117,000000,1.67516,1.69642,1.67516,1.67516,222817.30965955,0
+AA.US,D,19701118,000000,1.67516,1.67516,1.65469,1.65469,129977.77026056,0
+AA.US,D,19701119,000000,1.65469,1.67516,1.65469,1.67516,174078.53890276,0
+AA.US,D,19701120,000000,1.67516,1.69642,1.67516,1.67516,109087.13804124,0
+AA.US,D,19701123,000000,1.67516,1.69642,1.67516,1.69642,160151.45075654,0
+AA.US,D,19701124,000000,1.7168,1.7168,1.7168,1.7168,154347.15563896,0
+AA.US,D,19701125,000000,1.7168,1.7168,1.69642,1.69642,155508.41717947,0
+AA.US,D,19701127,000000,1.69642,1.7168,1.69642,1.7168,135781.05908565,0
+AA.US,D,19701130,000000,1.7168,1.73667,1.69642,1.73667,262274.03843219,0
+AA.US,D,19701201,000000,1.73667,1.75764,1.73667,1.75764,305213.54553386,0
+AA.US,D,19701202,000000,1.75764,1.79918,1.75764,1.79918,828601.3671502,0
+AA.US,D,19701203,000000,1.79918,1.82015,1.79918,1.82015,128816.50872005,0
+AA.US,D,19701204,000000,1.82015,1.8608,1.82015,1.8608,153187.90668343,0
+AA.US,D,19701207,000000,1.88165,1.9236,1.88165,1.88165,247189.71391542,0
+AA.US,D,19701208,000000,1.88165,1.90313,1.88165,1.88165,62667.871487996,0
+AA.US,D,19701209,000000,1.88165,1.88165,1.84102,1.84102,78915.470130253,0
+AA.US,D,19701210,000000,1.84102,1.88165,1.82015,1.88165,148542.86052137,0
+AA.US,D,19701211,000000,1.88165,1.88165,1.84102,1.8608,105604.35971218,0
+AA.US,D,19701214,000000,1.8608,1.9236,1.8608,1.9236,193803.88441159,0
+AA.US,D,19701215,000000,1.9236,1.9236,1.90313,1.9236,104444.10446417,0
+AA.US,D,19701216,000000,1.9236,1.9236,1.9236,1.9236,109087.13804124,0
+AA.US,D,19701217,000000,1.9236,1.9236,1.88165,1.90313,335388.23232234,0
+AA.US,D,19701218,000000,1.90313,1.90313,1.8608,1.88165,89360.786239916,0
+AA.US,D,19701221,000000,1.88165,1.90313,1.88165,1.88165,132295.26187912,0
+AA.US,D,19701222,000000,1.90313,1.90313,1.90313,1.90313,116049.67582186,0
+AA.US,D,19701223,000000,1.90313,1.9236,1.90313,1.90313,112567.9037853,0
+AA.US,D,19701224,000000,1.90313,1.9236,1.90313,1.9236,41776.232976173,0
+AA.US,D,19701228,000000,1.9236,1.9236,1.9236,1.9236,54543.065874371,0
+AA.US,D,19701229,000000,1.9236,1.9236,1.90313,1.90313,181038.05780589,0
+AA.US,D,19701230,000000,1.90313,1.9236,1.88165,1.88165,105604.35971218,0
+AA.US,D,19701231,000000,1.88165,1.88165,1.8608,1.88165,196125.40120012,0
+AA.US,D,19710104,000000,1.8608,1.8608,1.84102,1.84102,55704.327414887,0
+AA.US,D,19710105,000000,1.84102,1.90313,1.84102,1.88165,129977.77026056,0
+AA.US,D,19710106,000000,1.88165,1.9236,1.88165,1.90313,170594.75428122,0
+AA.US,D,19710107,000000,1.9236,1.96473,1.9236,1.94348,326102.16516819,0
+AA.US,D,19710108,000000,1.96473,2.00568,1.96473,1.98521,732280.05571466,0
+AA.US,D,19710111,000000,2.00568,2.02674,2.00568,2.00568,188001.60187899,0
+AA.US,D,19710112,000000,2.00568,2.06838,2.00568,2.00568,161310.69971207,0
+AA.US,D,19710113,000000,2.00568,2.13029,2.00568,2.06838,355115.59041615,0
+AA.US,D,19710114,000000,2.06838,2.06838,2.00568,2.02674,168273.23749268,0
+AA.US,D,19710115,000000,2.04752,2.08876,2.04752,2.06838,196125.40120012,0
+AA.US,D,19710118,000000,2.06838,2.08876,2.06838,2.06838,121852.96464694,0
+AA.US,D,19710119,000000,2.04752,2.04752,2.00568,2.02674,111407.64853728,0
+AA.US,D,19710120,000000,2.02674,2.04752,2.00568,2.02674,174078.53890276,0
+AA.US,D,19710121,000000,2.02674,2.04752,2.02674,2.04752,193803.88441159,0
+AA.US,D,19710122,000000,2.04752,2.08876,2.04752,2.08876,127656.25347202,0
+AA.US,D,19710125,000000,2.08876,2.17124,2.08876,2.15107,259952.52164365,0
+AA.US,D,19710126,000000,2.15107,2.15107,2.13029,2.13029,177558.29835432,0
+AA.US,D,19710127,000000,2.13029,2.17124,2.13029,2.17124,218174.27608248,0
+AA.US,D,19710128,000000,2.17124,2.17124,2.13029,2.17124,243706.93558638,0
+AA.US,D,19710129,000000,2.17124,2.17124,2.13029,2.15107,683541.28495786,0
+AA.US,D,19710201,000000,2.15107,2.15107,2.15107,2.15107,508303.49709958,0
+AA.US,D,19710202,000000,2.15107,2.17124,2.15107,2.15107,353955.33516814,0
+AA.US,D,19710203,000000,2.15107,2.17124,2.15107,2.17124,105604.35971218,0
+AA.US,D,19710204,000000,2.17124,2.17124,2.15107,2.15107,64988.381984035,0
+AA.US,D,19710205,000000,2.15107,2.15107,2.15107,2.15107,52223.561670829,0
+AA.US,D,19710208,000000,2.15107,2.17124,2.15107,2.17124,411981.17937155,0
+AA.US,D,19710209,000000,2.17124,2.17124,2.13029,2.15107,160151.45075654,0
+AA.US,D,19710210,000000,2.15107,2.15107,2.13029,2.15107,248347.95657845,0
+AA.US,D,19710211,000000,2.15107,2.15107,2.13029,2.13029,293607.97417617,0
+AA.US,D,19710212,000000,2.13029,2.13029,2.10903,2.13029,134617.78496014,0
+AA.US,D,19710216,000000,2.13029,2.15107,2.13029,2.13029,283163.66435902,0
+AA.US,D,19710217,000000,2.13029,2.15107,2.13029,2.15107,160151.45075654,0
+AA.US,D,19710218,000000,2.15107,2.15107,2.13029,2.15107,185682.09767545,0
+AA.US,D,19710219,000000,2.15107,2.15107,2.15107,2.15107,61506.609947481,0
+AA.US,D,19710222,000000,2.15107,2.15107,2.13029,2.13029,164793.47804112,0
+AA.US,D,19710223,000000,2.13029,2.13029,2.10903,2.13029,74273.442845679,0
+AA.US,D,19710224,000000,2.13029,2.13029,2.08876,2.10903,131138.02550858,0
+AA.US,D,19710225,000000,2.10903,2.13029,2.10903,2.13029,61506.609947481,0
+AA.US,D,19710226,000000,2.13029,2.15107,2.06838,2.10903,160151.45075654,0
+AA.US,D,19710301,000000,2.10903,2.13029,2.06838,2.08876,68469.147728093,0
+AA.US,D,19710302,000000,2.08876,2.08876,2.04752,2.08876,182198.31305391,0
+AA.US,D,19710303,000000,2.08876,2.10903,2.06838,2.06838,80076.731670768,0
+AA.US,D,19710304,000000,2.06838,2.08876,2.06838,2.08876,203086.93268824,0
+AA.US,D,19710305,000000,2.08876,2.10903,2.06838,2.06838,365560.90652581,0
+AA.US,D,19710308,000000,2.06838,2.06838,2.02674,2.04752,181038.05780589,0
+AA.US,D,19710309,000000,2.04752,2.04752,2.02674,2.04752,521067.31112029,0
+AA.US,D,19710310,000000,2.04752,2.04752,2.00568,2.02674,98643.834516568,0
+AA.US,D,19710311,000000,2.02674,2.04752,2.02674,2.02674,194967.15853709,0
+AA.US,D,19710312,000000,2.02674,2.06838,2.02674,2.06838,114889.42057383,0
+AA.US,D,19710315,000000,2.06838,2.08876,2.06838,2.08876,66148.637232054,0
+AA.US,D,19710316,000000,2.08876,2.13029,2.08876,2.13029,203086.93268824,0
+AA.US,D,19710317,000000,2.13029,2.13029,2.13029,2.13029,90519.028902943,0
+AA.US,D,19710318,000000,2.13029,2.15107,2.13029,2.15107,107925.87650072,0
+AA.US,D,19710319,000000,2.15107,2.15107,2.15107,2.15107,62667.871487996,0
+AA.US,D,19710322,000000,2.15107,2.17124,2.15107,2.15107,94000.800939497,0
+AA.US,D,19710323,000000,2.15107,2.17124,2.15107,2.15107,884307.70715008,0
+AA.US,D,19710324,000000,2.15107,2.15107,2.13029,2.13029,314497.600103,0
+AA.US,D,19710325,000000,2.13029,2.13029,2.13029,2.13029,66148.637232054,0
+AA.US,D,19710326,000000,2.13029,2.13029,2.10903,2.13029,177558.29835432,0
+AA.US,D,19710329,000000,2.13029,2.13029,2.13029,2.13029,53384.823211344,0
+AA.US,D,19710330,000000,2.13029,2.13029,2.08876,2.08876,64988.381984035,0
+AA.US,D,19710331,000000,2.08876,2.08876,2.04752,2.06838,169434.49903319,0
+AA.US,D,19710401,000000,2.06838,2.06838,2.04752,2.06838,45259.011305223,0
+AA.US,D,19710402,000000,2.06838,2.06838,2.04752,2.06838,45259.011305223,0
+AA.US,D,19710405,000000,2.06838,2.06838,2.02674,2.04752,78915.470130253,0
+AA.US,D,19710406,000000,2.04752,2.04752,2.02674,2.04752,196125.40120012,0
+AA.US,D,19710407,000000,2.02674,2.02674,1.98521,2.00568,161310.69971207,0
+AA.US,D,19710408,000000,2.00568,2.02674,1.98521,2.00568,1491253.0261813,0
+AA.US,D,19710412,000000,2.00568,2.00568,1.96473,1.96473,233261.61947671,0
+AA.US,D,19710413,000000,1.96473,2.00568,1.96473,2.00568,123013.21989496,0
+AA.US,D,19710414,000000,2.00568,2.04752,1.98521,2.02674,165951.72070415,0
+AA.US,D,19710415,000000,2.02674,2.08876,2.02674,2.08876,355115.59041615,0
+AA.US,D,19710416,000000,2.10903,2.15107,2.10903,2.15107,270398.8440458,0
+AA.US,D,19710419,000000,2.15107,2.15107,2.15107,2.15107,121852.96464694,0
+AA.US,D,19710420,000000,2.15107,2.15107,2.15107,2.15107,119534.4667359,0
+AA.US,D,19710421,000000,2.15107,2.15107,2.15107,2.15107,141580.32274076,0
+AA.US,D,19710422,000000,2.17124,2.1929,2.17124,2.17124,182198.31305391,0
+AA.US,D,19710423,000000,2.1929,2.25422,2.1929,2.25422,471165.266238,0
+AA.US,D,19710426,000000,2.25422,2.25422,2.23295,2.23295,254151.24540354,0
+AA.US,D,19710427,000000,2.23295,2.23295,2.21287,2.21287,164793.47804112,0
+AA.US,D,19710428,000000,2.21287,2.21287,2.1929,2.1929,420102.96610769,0
+AA.US,D,19710429,000000,2.17124,2.17124,2.13029,2.15107,402695.11221741,0
+AA.US,D,19710430,000000,2.15107,2.15107,2.13029,2.15107,223976.55861507,0
+AA.US,D,19710503,000000,2.15107,2.17124,2.15107,2.17124,116049.67582186,0
+AA.US,D,19710504,000000,2.17124,2.17124,2.15107,2.15107,33656.458825029,0
+AA.US,D,19710505,000000,2.15107,2.15107,2.13029,2.15107,587216.95464484,0
+AA.US,D,19710506,000000,2.15107,2.1929,2.13029,2.15107,221657.05441152,0
+AA.US,D,19710507,000000,2.15107,2.17124,2.15107,2.15107,119534.4667359,0
+AA.US,D,19710510,000000,2.17124,2.21287,2.17124,2.21287,94000.800939497,0
+AA.US,D,19710511,000000,2.21287,2.29565,2.21287,2.29565,610428.09736022,0
+AA.US,D,19710512,000000,2.29565,2.31632,2.27537,2.31632,222817.30965955,0
+AA.US,D,19710513,000000,2.31632,2.31632,2.27537,2.27537,98643.834516568,0
+AA.US,D,19710514,000000,2.27537,2.29565,2.27537,2.29565,98643.834516568,0
+AA.US,D,19710517,000000,2.29565,2.29565,2.27537,2.27537,75432.691801202,0
+AA.US,D,19710518,000000,2.27537,2.27537,2.25422,2.27537,210052.48934634,0
+AA.US,D,19710519,000000,2.27537,2.29565,2.27537,2.27537,201929.6963177,0
+AA.US,D,19710520,000000,2.27537,2.29565,2.27537,2.27537,106765.6212527,0
+AA.US,D,19710521,000000,2.27537,2.29565,2.27537,2.27537,102125.60655313,0
+AA.US,D,19710524,000000,2.27537,2.27537,2.23295,2.23295,454920.68647323,0
+AA.US,D,19710525,000000,2.23295,2.23295,2.21287,2.23295,169434.49903319,0
+AA.US,D,19710526,000000,2.23295,2.25422,2.23295,2.25422,591858.98192942,0
+AA.US,D,19710527,000000,2.25422,2.27537,2.23295,2.27537,107925.87650072,0
+AA.US,D,19710528,000000,2.27537,2.27537,2.25422,2.25422,424748.01226976,0
+AA.US,D,19710601,000000,2.25422,2.27537,2.25422,2.27537,32494.190992018,0
+AA.US,D,19710602,000000,2.27537,2.29565,2.27537,2.27537,251831.7412,0
+AA.US,D,19710603,000000,2.27537,2.27537,2.21287,2.21287,901714.55474785,0
+AA.US,D,19710604,000000,2.21287,2.21287,2.17124,2.17124,338867.99177389,0
+AA.US,D,19710607,000000,2.17124,2.17124,2.15107,2.15107,395734.5870218,0
+AA.US,D,19710608,000000,2.15107,2.15107,2.10903,2.10903,150867.3961874,0
+AA.US,D,19710609,000000,2.10903,2.10903,2.02674,2.04752,624353.17292144,0
+AA.US,D,19710610,000000,2.06838,2.10903,2.06838,2.10903,148542.86052137,0
+AA.US,D,19710611,000000,2.10903,2.10903,2.08876,2.08876,312176.08331447,0
+AA.US,D,19710614,000000,2.08876,2.08876,2.02674,2.02674,118372.19890288,0
+AA.US,D,19710615,000000,2.02674,2.04752,2.02674,2.04752,74273.442845679,0
+AA.US,D,19710616,000000,2.06838,2.10903,2.06838,2.10903,127656.25347202,0
+AA.US,D,19710617,000000,2.08876,2.08876,2.04752,2.04752,1198803.294668,0
+AA.US,D,19710618,000000,2.04752,2.04752,1.98521,1.98521,192644.63545607,0
+AA.US,D,19710621,000000,1.98521,2.00568,1.98521,1.98521,99804.089764587,0
+AA.US,D,19710622,000000,1.98521,1.98521,1.98521,1.98521,359756.61140822,0
+AA.US,D,19710623,000000,1.98521,2.00568,1.98521,1.98521,141580.32274076,0
+AA.US,D,19710624,000000,2.00568,2.00568,2.00568,2.00568,37136.218276591,0
+AA.US,D,19710625,000000,2.02674,2.08876,2.02674,2.06838,88199.5246994,0
+AA.US,D,19710628,000000,2.06838,2.06838,2.04752,2.04752,110248.39958175,0
+AA.US,D,19710629,000000,2.04752,2.06838,2.04752,2.04752,107925.87650072,0
+AA.US,D,19710630,000000,2.04752,2.04752,2.00568,2.04752,265755.81046872,0
+AA.US,D,19710701,000000,2.06838,2.06838,2.06838,2.06838,68469.147728093,0
+AA.US,D,19710702,000000,2.06838,2.06838,2.06838,2.06838,62667.871487996,0
+AA.US,D,19710706,000000,2.06838,2.06838,2.04752,2.06838,82396.235874311,0
+AA.US,D,19710707,000000,2.06838,2.06838,2.04752,2.04752,91678.277858466,0
+AA.US,D,19710708,000000,2.04752,2.04752,2.02674,2.04752,59187.105743938,0
+AA.US,D,19710709,000000,2.04752,2.04752,2.02674,2.02674,131138.02550858,0
+AA.US,D,19710712,000000,2.02674,2.04752,2.02674,2.04752,128816.50872005,0
+AA.US,D,19710713,000000,2.04752,2.04752,2.00568,2.00568,77753.202297241,0
+AA.US,D,19710714,000000,2.00568,2.00568,1.98521,1.98521,82396.235874311,0
+AA.US,D,19710715,000000,1.96473,1.96473,1.88165,1.88165,118372.19890288,0
+AA.US,D,19710716,000000,1.90313,1.9236,1.90313,1.90313,70791.670809124,0
+AA.US,D,19710719,000000,1.90313,1.90313,1.88165,1.90313,82396.235874311,0
+AA.US,D,19710720,000000,1.90313,1.90313,1.88165,1.90313,45259.011305223,0
+AA.US,D,19710721,000000,1.90313,1.90313,1.88165,1.88165,64988.381984035,0
+AA.US,D,19710722,000000,1.8608,1.8608,1.82015,1.82015,126498.010809,0
+AA.US,D,19710723,000000,1.82015,1.82015,1.75764,1.75764,164793.47804112,0
+AA.US,D,19710726,000000,1.75764,1.75764,1.69642,1.7168,350473.56313158,0
+AA.US,D,19710727,000000,1.7168,1.7168,1.69642,1.7168,184519.82984244,0
+AA.US,D,19710728,000000,1.7168,1.7168,1.69642,1.7168,53384.823211344,0
+AA.US,D,19710729,000000,1.69642,1.69642,1.67516,1.69642,107925.87650072,0
+AA.US,D,19710730,000000,1.69642,1.7168,1.67516,1.7168,258793.27268812,0
+AA.US,D,19710802,000000,1.7168,1.7786,1.7168,1.75764,71951.926057144,0
+AA.US,D,19710803,000000,1.75764,1.75764,1.73667,1.73667,87037.256866388,0
+AA.US,D,19710804,000000,1.73667,1.75764,1.73667,1.73667,138101.5695817,0
+AA.US,D,19710805,000000,1.75764,1.75764,1.75764,1.75764,58025.844203421,0
+AA.US,D,19710806,000000,1.75764,1.75764,1.73667,1.73667,126498.010809,0
+AA.US,D,19710809,000000,1.75764,1.75764,1.69642,1.69642,61506.609947481,0
+AA.US,D,19710810,000000,1.69642,1.7168,1.69642,1.7168,53384.823211344,0
+AA.US,D,19710811,000000,1.7168,1.7168,1.69642,1.7168,85878.007910865,0
+AA.US,D,19710812,000000,1.7168,1.75764,1.7168,1.75764,91678.277858466,0
+AA.US,D,19710813,000000,1.75764,1.75764,1.69642,1.7168,183361.58717941,0
+AA.US,D,19710816,000000,1.79918,1.84102,1.79918,1.82015,377164.46529851,0
+AA.US,D,19710817,000000,1.82015,1.82015,1.7786,1.79918,62667.871487996,0
+AA.US,D,19710818,000000,1.7786,1.7786,1.73667,1.73667,142742.59057377,0
+AA.US,D,19710819,000000,1.73667,1.75764,1.7168,1.75764,133458.53600462,0
+AA.US,D,19710820,000000,1.75764,1.75764,1.73667,1.75764,162469.94866759,0
+AA.US,D,19710823,000000,1.75764,1.79918,1.75764,1.7786,152024.63255793,0
+AA.US,D,19710824,000000,1.79918,1.84102,1.79918,1.84102,80076.731670768,0
+AA.US,D,19710825,000000,1.8608,1.90313,1.8608,1.88165,742724.36553182,0
+AA.US,D,19710826,000000,1.88165,1.88165,1.8608,1.8608,198447.92428114,0
+AA.US,D,19710827,000000,1.8608,1.8608,1.8608,1.8608,49903.05117479,0
+AA.US,D,19710830,000000,1.8608,1.8608,1.84102,1.84102,66148.637232054,0
+AA.US,D,19710831,000000,1.84102,1.84102,1.82015,1.82015,111407.64853728,0
+AA.US,D,19710901,000000,1.82015,1.82015,1.7786,1.7786,63828.126736014,0
+AA.US,D,19710902,000000,1.7786,1.7786,1.73667,1.73667,197285.65644814,0
+AA.US,D,19710903,000000,1.73667,1.75764,1.73667,1.75764,182198.31305391,0
+AA.US,D,19710907,000000,1.75764,1.75764,1.7168,1.7168,98643.834516568,0
+AA.US,D,19710908,000000,1.73667,1.73667,1.73667,1.73667,258793.27268812,0
+AA.US,D,19710909,000000,1.73667,1.75764,1.73667,1.73667,134617.78496014,0
+AA.US,D,19710910,000000,1.73667,1.75764,1.73667,1.75764,55704.327414887,0
+AA.US,D,19710913,000000,1.75764,1.7786,1.73667,1.73667,61506.609947481,0
+AA.US,D,19710914,000000,1.73667,1.73667,1.7168,1.73667,46420.272845739,0
+AA.US,D,19710915,000000,1.73667,1.73667,1.7168,1.73667,61506.609947481,0
+AA.US,D,19710916,000000,1.73667,1.73667,1.7168,1.7168,55704.327414887,0
+AA.US,D,19710917,000000,1.7168,1.7168,1.7168,1.7168,161310.69971207,0
+AA.US,D,19710920,000000,1.7168,1.73667,1.7168,1.7168,140424.09266272,0
+AA.US,D,19710921,000000,1.7168,1.73667,1.7168,1.73667,171754.00323673,0
+AA.US,D,19710922,000000,1.73667,1.73667,1.7168,1.7168,84717.752662845,0
+AA.US,D,19710923,000000,1.7168,1.73667,1.7168,1.73667,78915.470130253,0
+AA.US,D,19710924,000000,1.73667,1.73667,1.7168,1.7168,102125.60655313,0
+AA.US,D,19710927,000000,1.7168,1.7168,1.67516,1.67516,80076.731670768,0
+AA.US,D,19710928,000000,1.67516,1.69642,1.67516,1.67516,263433.2873877,0
+AA.US,D,19710929,000000,1.67516,1.67516,1.61296,1.61296,596503.02179898,0
+AA.US,D,19710930,000000,1.61296,1.61296,1.50971,1.53028,1201124.8114566,0
+AA.US,D,19711001,000000,1.53028,1.53028,1.50971,1.53028,587216.95464484,0
+AA.US,D,19711004,000000,1.53028,1.57171,1.53028,1.55063,349315.32046855,0
+AA.US,D,19711005,000000,1.55063,1.55063,1.53028,1.53028,190324.12496003,0
+AA.US,D,19711006,000000,1.53028,1.59258,1.53028,1.59258,143902.84582179,0
+AA.US,D,19711007,000000,1.59258,1.59258,1.57171,1.57171,306373.80078188,0
+AA.US,D,19711008,000000,1.57171,1.59258,1.57171,1.57171,518747.80691676,0
+AA.US,D,19711011,000000,1.57171,1.57171,1.57171,1.57171,154347.15563896,0
+AA.US,D,19711012,000000,1.57171,1.59258,1.57171,1.57171,107925.87650072,0
+AA.US,D,19711013,000000,1.57171,1.59258,1.57171,1.57171,38295.467232115,0
+AA.US,D,19711014,000000,1.57171,1.57171,1.57171,1.57171,270398.8440458,0
+AA.US,D,19711015,000000,1.57171,1.57171,1.57171,1.57171,99804.089764587,0
+AA.US,D,19711018,000000,1.57171,1.57171,1.57171,1.57171,174078.53890276,0
+AA.US,D,19711019,000000,1.57171,1.57171,1.55063,1.57171,299409.25041628,0
+AA.US,D,19711020,000000,1.57171,1.57171,1.55063,1.55063,287807.70422857,0
+AA.US,D,19711021,000000,1.55063,1.57171,1.55063,1.55063,83556.49112233,0
+AA.US,D,19711022,000000,1.55063,1.57171,1.55063,1.55063,162469.94866759,0
+AA.US,D,19711025,000000,1.55063,1.55063,1.53028,1.53028,444473.35777858,0
+AA.US,D,19711026,000000,1.53028,1.53028,1.48873,1.48873,64988.381984035,0
+AA.US,D,19711027,000000,1.46926,1.46926,1.44778,1.46926,228621.60477713,0
+AA.US,D,19711028,000000,1.46926,1.46926,1.44778,1.46926,154347.15563896,0
+AA.US,D,19711029,000000,1.46926,1.46926,1.44778,1.46926,1483129.2268601,0
+AA.US,D,19711101,000000,1.46926,1.46926,1.44778,1.44778,178718.55360234,0
+AA.US,D,19711102,000000,1.44778,1.44778,1.36501,1.36501,284324.92589953,0
+AA.US,D,19711103,000000,1.36501,1.40615,1.36501,1.40615,119534.4667359,0
+AA.US,D,19711104,000000,1.40615,1.40615,1.38558,1.38558,287807.70422857,0
+AA.US,D,19711105,000000,1.36501,1.36501,1.34424,1.36501,125333.73039099,0
+AA.US,D,19711108,000000,1.36501,1.36501,1.32357,1.32357,251831.7412,0
+AA.US,D,19711109,000000,1.32357,1.32357,1.3032,1.3032,143902.84582179,0
+AA.US,D,19711110,000000,1.3032,1.3032,1.22101,1.24089,1211570.1275663,0
+AA.US,D,19711111,000000,1.24089,1.3032,1.24089,1.28253,124175.48772797,0
+AA.US,D,19711112,000000,1.28253,1.3032,1.26086,1.3032,223976.55861507,0
+AA.US,D,19711115,000000,1.3032,1.32357,1.28253,1.28253,228621.60477713,0
+AA.US,D,19711116,000000,1.28253,1.3032,1.28253,1.3032,188001.60187899,0
+AA.US,D,19711117,000000,1.3032,1.3032,1.26086,1.28253,372522.43801394,0
+AA.US,D,19711118,000000,1.28253,1.28253,1.24089,1.24089,249510.22441146,0
+AA.US,D,19711119,000000,1.24089,1.26086,1.24089,1.26086,63828.126736014,0
+AA.US,D,19711122,000000,1.26086,1.3032,1.26086,1.28253,219334.53133049,0
+AA.US,D,19711123,000000,1.28253,1.3032,1.26086,1.28253,349315.32046855,0
+AA.US,D,19711124,000000,1.28253,1.3032,1.24089,1.26086,244868.19712689,0
+AA.US,D,19711126,000000,1.28253,1.34424,1.28253,1.34424,200767.42848469,0
+AA.US,D,19711129,000000,1.36501,1.40615,1.36501,1.36501,485093.36067672,0
+AA.US,D,19711130,000000,1.36501,1.38558,1.32357,1.36501,186841.34663098,0
+AA.US,D,19711201,000000,1.36501,1.40615,1.36501,1.38558,287807.70422857,0
+AA.US,D,19711202,000000,1.38558,1.44778,1.38558,1.40615,271558.09300133,0
+AA.US,D,19711203,000000,1.40615,1.48873,1.40615,1.48873,158988.17663103,0
+AA.US,D,19711206,000000,1.48873,1.50971,1.44778,1.44778,112567.9037853,0
+AA.US,D,19711207,000000,1.42712,1.42712,1.38558,1.40615,446793.86827461,0
+AA.US,D,19711208,000000,1.40615,1.42712,1.38558,1.40615,174078.53890276,0
+AA.US,D,19711209,000000,1.40615,1.42712,1.40615,1.42712,119534.4667359,0
+AA.US,D,19711210,000000,1.42712,1.44778,1.40615,1.44778,194967.15853709,0
+AA.US,D,19711213,000000,1.44778,1.48873,1.40615,1.40615,658007.61916148,0
+AA.US,D,19711214,000000,1.40615,1.40615,1.38558,1.40615,181038.05780589,0
+AA.US,D,19711215,000000,1.42712,1.44778,1.42712,1.42712,162469.94866759,0
+AA.US,D,19711216,000000,1.44778,1.48873,1.44778,1.46926,466525.25153842,0
+AA.US,D,19711217,000000,1.50971,1.55063,1.50971,1.53028,299409.25041628,0
+AA.US,D,19711220,000000,1.53028,1.59258,1.53028,1.53028,406179.90313146,0
+AA.US,D,19711221,000000,1.53028,1.53028,1.46926,1.48873,834406.66856027,0
+AA.US,D,19711222,000000,1.48873,1.50971,1.48873,1.48873,170594.75428122,0
+AA.US,D,19711223,000000,1.48873,1.50971,1.48873,1.48873,110248.39958175,0
+AA.US,D,19711227,000000,1.48873,1.50971,1.46926,1.46926,146224.36261033,0
+AA.US,D,19711228,000000,1.46926,1.48873,1.46926,1.48873,273880.61608235,0
+AA.US,D,19711229,000000,1.48873,1.48873,1.44778,1.46926,342350.77010295,0
+AA.US,D,19711230,000000,1.46926,1.48873,1.46926,1.46926,200767.42848469,0
+AA.US,D,19711231,000000,1.46926,1.48873,1.46926,1.46926,136938.29545619,0
+AA.US,D,19720103,000000,1.46926,1.50971,1.46926,1.46926,150867.3961874,0
+AA.US,D,19720104,000000,1.46926,1.50971,1.46926,1.48873,66148.637232054,0
+AA.US,D,19720105,000000,1.50971,1.55063,1.50971,1.55063,217016.03341945,0
+AA.US,D,19720106,000000,1.55063,1.59258,1.55063,1.57171,1016604.9816142,0
+AA.US,D,19720107,000000,1.57171,1.57171,1.53028,1.53028,386449.52616015,0
+AA.US,D,19720110,000000,1.53028,1.55063,1.50971,1.53028,67309.898772569,0
+AA.US,D,19720111,000000,1.53028,1.55063,1.53028,1.53028,178718.55360234,0
+AA.US,D,19720112,000000,1.53028,1.55063,1.50971,1.50971,230941.10898068,0
+AA.US,D,19720113,000000,1.50971,1.50971,1.48873,1.50971,73113.187597659,0
+AA.US,D,19720114,000000,1.50971,1.53028,1.50971,1.53028,113730.17161831,0
+AA.US,D,19720117,000000,1.53028,1.55063,1.53028,1.55063,62667.871487996,0
+AA.US,D,19720118,000000,1.55063,1.57171,1.55063,1.55063,71951.926057144,0
+AA.US,D,19720119,000000,1.55063,1.57171,1.53028,1.53028,301733.7860823,0
+AA.US,D,19720120,000000,1.53028,1.55063,1.46926,1.46926,150867.3961874,0
+AA.US,D,19720121,000000,1.46926,1.50971,1.46926,1.50971,315657.85535103,0
+AA.US,D,19720124,000000,1.50971,1.53028,1.48873,1.48873,125333.73039099,0
+AA.US,D,19720125,000000,1.50971,1.53028,1.50971,1.53028,116049.67582186,0
+AA.US,D,19720126,000000,1.53028,1.55063,1.50971,1.50971,219334.53133049,0
+AA.US,D,19720127,000000,1.50971,1.53028,1.50971,1.50971,295929.49096471,0
+AA.US,D,19720128,000000,1.50971,1.50971,1.44778,1.48873,381806.49258308,0
+AA.US,D,19720131,000000,1.48873,1.48873,1.42712,1.44778,123013.21989496,0
+AA.US,D,19720201,000000,1.44778,1.44778,1.40615,1.40615,218174.27608248,0
+AA.US,D,19720202,000000,1.40615,1.40615,1.36501,1.38558,768256.01874324,0
+AA.US,D,19720203,000000,1.36501,1.36501,1.32357,1.34424,435191.31579443,0
+AA.US,D,19720204,000000,1.36501,1.42712,1.36501,1.42712,169434.49903319,0
+AA.US,D,19720207,000000,1.42712,1.42712,1.40615,1.42712,91678.277858466,0
+AA.US,D,19720208,000000,1.42712,1.48873,1.42712,1.46926,102125.60655313,0
+AA.US,D,19720209,000000,1.46926,1.46926,1.44778,1.46926,96321.311435536,0
+AA.US,D,19720210,000000,1.46926,1.46926,1.44778,1.44778,157827.92138302,0
+AA.US,D,19720211,000000,1.44778,1.48873,1.42712,1.48873,105604.35971218,0
+AA.US,D,19720214,000000,1.48873,1.50971,1.46926,1.48873,272718.34824934,0
+AA.US,D,19720215,000000,1.48873,1.50971,1.46926,1.48873,103284.85550864,0
+AA.US,D,19720216,000000,1.48873,1.53028,1.48873,1.53028,1161668.082684,0
+AA.US,D,19720217,000000,1.53028,1.59258,1.53028,1.59258,1262631.4214041,0
+AA.US,D,19720218,000000,1.59258,1.59258,1.57171,1.59258,242546.68033836,0
+AA.US,D,19720222,000000,1.59258,1.59258,1.57171,1.59258,233261.61947671,0
+AA.US,D,19720223,000000,1.57171,1.57171,1.55063,1.57171,139260.81853722,0
+AA.US,D,19720224,000000,1.57171,1.57171,1.55063,1.55063,104444.10446417,0
+AA.US,D,19720225,000000,1.55063,1.61296,1.55063,1.61296,418942.71085967,0
+AA.US,D,19720228,000000,1.63322,1.65469,1.63322,1.65469,270398.8440458,0
+AA.US,D,19720229,000000,1.65469,1.69642,1.63322,1.67516,306373.80078188,0
+AA.US,D,19720301,000000,1.67516,1.73667,1.67516,1.73667,265755.81046872,0
+AA.US,D,19720302,000000,1.73667,1.73667,1.67516,1.69642,132295.26187912,0
+AA.US,D,19720303,000000,1.69642,1.73667,1.67516,1.69642,235584.14255775,0
+AA.US,D,19720306,000000,1.69642,1.69642,1.67516,1.67516,174078.53890276,0
+AA.US,D,19720307,000000,1.67516,1.69642,1.65469,1.67516,138101.5695817,0
+AA.US,D,19720308,000000,1.67516,1.67516,1.65469,1.67516,53384.823211344,0
+AA.US,D,19720309,000000,1.63322,1.63322,1.61296,1.63322,97481.566683556,0
+AA.US,D,19720310,000000,1.63322,1.69642,1.61296,1.69642,215854.77187894,0
+AA.US,D,19720313,000000,1.69642,1.69642,1.65469,1.65469,114889.42057383,0
+AA.US,D,19720314,000000,1.67516,1.7168,1.67516,1.7168,131138.02550858,0
+AA.US,D,19720315,000000,1.7168,1.7786,1.7168,1.75764,244868.19712689,0
+AA.US,D,19720316,000000,1.75764,1.79918,1.75764,1.79918,192644.63545607,0
+AA.US,D,19720317,000000,1.79918,1.84102,1.75764,1.82015,219334.53133049,0
+AA.US,D,19720320,000000,1.82015,1.82015,1.75764,1.7786,148542.86052137,0
+AA.US,D,19720321,000000,1.7786,1.7786,1.73667,1.7786,203086.93268824,0
+AA.US,D,19720322,000000,1.7786,1.7786,1.73667,1.73667,64988.381984035,0
+AA.US,D,19720323,000000,1.73667,1.75764,1.7168,1.75764,189161.85712702,0
+AA.US,D,19720324,000000,1.75764,1.75764,1.73667,1.73667,746205.13127587,0
+AA.US,D,19720327,000000,1.73667,1.73667,1.69642,1.7168,141580.32274076,0
+AA.US,D,19720328,000000,1.69642,1.69642,1.65469,1.69642,131138.02550858,0
+AA.US,D,19720329,000000,1.69642,1.69642,1.65469,1.67516,183361.58717941,0
+AA.US,D,19720330,000000,1.67516,1.69642,1.67516,1.69642,160151.45075654,0
+AA.US,D,19720403,000000,1.69642,1.69642,1.69642,1.69642,74273.442845679,0
+AA.US,D,19720404,000000,1.69642,1.69642,1.67516,1.69642,797270.45028368,0
+AA.US,D,19720405,000000,1.69642,1.7168,1.67516,1.69642,76592.947049221,0
+AA.US,D,19720406,000000,1.69642,1.7168,1.69642,1.7168,300570.51195679,0
+AA.US,D,19720407,000000,1.7168,1.7168,1.67516,1.69642,155508.41717947,0
+AA.US,D,19720410,000000,1.69642,1.73667,1.69642,1.7168,188001.60187899,0
+AA.US,D,19720411,000000,1.7168,1.7786,1.69642,1.7786,198447.92428114,0
+AA.US,D,19720412,000000,1.79918,1.88165,1.79918,1.84102,302892.02874532,0
+AA.US,D,19720413,000000,1.84102,1.84102,1.82015,1.82015,109087.13804124,0
+AA.US,D,19720414,000000,1.82015,1.8608,1.82015,1.84102,154347.15563896,0
+AA.US,D,19720417,000000,1.84102,1.84102,1.82015,1.82015,70791.670809124,0
+AA.US,D,19720418,000000,1.82015,1.8608,1.82015,1.8608,158988.17663103,0
+AA.US,D,19720419,000000,1.8608,1.90313,1.8608,1.88165,207730.97255781,0
+AA.US,D,19720420,000000,1.88165,1.9236,1.8608,1.88165,366719.14918884,0
+AA.US,D,19720421,000000,1.88165,1.90313,1.88165,1.88165,141580.32274076,0
+AA.US,D,19720424,000000,1.88165,1.88165,1.82015,1.84102,140424.09266272,0
+AA.US,D,19720425,000000,1.82015,1.82015,1.79918,1.79918,85878.007910865,0
+AA.US,D,19720426,000000,1.79918,1.84102,1.75764,1.82015,328423.68195673,0
+AA.US,D,19720427,000000,1.82015,1.82015,1.7786,1.7786,135781.05908565,0
+AA.US,D,19720428,000000,1.7786,1.84102,1.7786,1.84102,154347.15563896,0
+AA.US,D,19720501,000000,1.84102,1.88165,1.82015,1.82015,215854.77187894,0
+AA.US,D,19720502,000000,1.82015,1.84102,1.82015,1.82015,131138.02550858,0
+AA.US,D,19720503,000000,1.82015,1.82015,1.75764,1.75764,297090.75250523,0
+AA.US,D,19720504,000000,1.75764,1.7786,1.73667,1.75764,205409.45576927,0
+AA.US,D,19720505,000000,1.75764,1.7786,1.73667,1.73667,99804.089764587,0
+AA.US,D,19720508,000000,1.73667,1.73667,1.69642,1.73667,98643.834516568,0
+AA.US,D,19720509,000000,1.73667,1.73667,1.69642,1.69642,112567.9037853,0
+AA.US,D,19720510,000000,1.69642,1.7168,1.69642,1.7168,119534.4667359,0
+AA.US,D,19720511,000000,1.7168,1.7168,1.7168,1.7168,54543.065874371,0
+AA.US,D,19720512,000000,1.7168,1.75764,1.7168,1.73667,143902.84582179,0
+AA.US,D,19720515,000000,1.73667,1.75764,1.7168,1.7168,340030.2596069,0
+AA.US,D,19720516,000000,1.7168,1.7168,1.69642,1.69642,131138.02550858,0
+AA.US,D,19720517,000000,1.69642,1.73667,1.69642,1.73667,177558.29835432,0
+AA.US,D,19720518,000000,1.75764,1.7786,1.75764,1.7786,124175.48772797,0
+AA.US,D,19720519,000000,1.79918,1.8608,1.79918,1.8608,168273.23749268,0
+AA.US,D,19720522,000000,1.8608,1.88165,1.84102,1.88165,271558.09300133,0
+AA.US,D,19720523,000000,1.88165,1.88165,1.8608,1.8608,128816.50872005,0
+AA.US,D,19720524,000000,1.8608,1.90313,1.8608,1.90313,205409.45576927,0
+AA.US,D,19720525,000000,1.90313,1.90313,1.88165,1.88165,162469.94866759,0
+AA.US,D,19720526,000000,1.88165,1.88165,1.8608,1.8608,121852.96464694,0
+AA.US,D,19720530,000000,1.88165,1.90313,1.88165,1.88165,152024.63255793,0
+AA.US,D,19720531,000000,1.88165,1.88165,1.8608,1.8608,68469.147728093,0
+AA.US,D,19720601,000000,1.8608,1.8608,1.8608,1.8608,118372.19890288,0
+AA.US,D,19720602,000000,1.8608,1.8608,1.82015,1.84102,192644.63545607,0
+AA.US,D,19720605,000000,1.82015,1.82015,1.7786,1.7786,271558.09300133,0
+AA.US,D,19720606,000000,1.7786,1.7786,1.75764,1.75764,157827.92138302,0
+AA.US,D,19720607,000000,1.75764,1.75764,1.75764,1.75764,46420.272845739,0
+AA.US,D,19720608,000000,1.7786,1.79918,1.7786,1.7786,207730.97255781,0
+AA.US,D,19720609,000000,1.7786,1.7786,1.75764,1.75764,116049.67582186,0
+AA.US,D,19720612,000000,1.75764,1.7786,1.75764,1.7786,38295.467232115,0
+AA.US,D,19720613,000000,1.7786,1.7786,1.75764,1.75764,193803.88441159,0
+AA.US,D,19720614,000000,1.75764,1.82015,1.75764,1.79918,450275.64031117,0
+AA.US,D,19720615,000000,1.79918,1.82015,1.79918,1.79918,129977.77026056,0
+AA.US,D,19720616,000000,1.79918,1.79918,1.7786,1.7786,23211.142715366,0
+AA.US,D,19720619,000000,1.7786,1.7786,1.73667,1.75764,136938.29545619,0
+AA.US,D,19720620,000000,1.75764,1.7786,1.73667,1.73667,221657.05441152,0
+AA.US,D,19720621,000000,1.73667,1.75764,1.73667,1.73667,228621.60477713,0
+AA.US,D,19720622,000000,1.7168,1.7168,1.67516,1.7168,331906.46028578,0
+AA.US,D,19720623,000000,1.7168,1.7168,1.69642,1.7168,39456.72877263,0
+AA.US,D,19720626,000000,1.7168,1.7168,1.67516,1.69642,100964.34501261,0
+AA.US,D,19720627,000000,1.69642,1.69642,1.67516,1.67516,191483.37391555,0
+AA.US,D,19720628,000000,1.67516,1.69642,1.67516,1.67516,61506.609947481,0
+AA.US,D,19720629,000000,1.67516,1.67516,1.61296,1.65469,213534.2613829,0
+AA.US,D,19720630,000000,1.65469,1.67516,1.65469,1.67516,119534.4667359,0
+AA.US,D,19720703,000000,1.67516,1.67516,1.65469,1.65469,30173.680495978,0
+AA.US,D,19720705,000000,1.67516,1.67516,1.67516,1.67516,420102.96610769,0
+AA.US,D,19720706,000000,1.69642,1.75764,1.69642,1.69642,461883.22425385,0
+AA.US,D,19720707,000000,1.69642,1.73667,1.69642,1.7168,637118.99952713,0
+AA.US,D,19720710,000000,1.7168,1.73667,1.7168,1.7168,236742.38522077,0
+AA.US,D,19720711,000000,1.7168,1.73667,1.7168,1.7168,77753.202297241,0
+AA.US,D,19720712,000000,1.7168,1.7168,1.7168,1.7168,46420.272845739,0
+AA.US,D,19720713,000000,1.7168,1.7168,1.69642,1.7168,67309.898772569,0
+AA.US,D,19720714,000000,1.7168,1.7168,1.69642,1.7168,146224.36261033,0
+AA.US,D,19720717,000000,1.7168,1.7168,1.69642,1.69642,73113.187597659,0
+AA.US,D,19720718,000000,1.69642,1.7168,1.69642,1.69642,177558.29835432,0
+AA.US,D,19720719,000000,1.69642,1.69642,1.69642,1.69642,54543.065874371,0
+AA.US,D,19720720,000000,1.69642,1.69642,1.67516,1.67516,56864.582662906,0
+AA.US,D,19720721,000000,1.67516,1.69642,1.67516,1.69642,113730.17161831,0
+AA.US,D,19720724,000000,1.69642,1.7168,1.69642,1.69642,74273.442845679,0
+AA.US,D,19720725,000000,1.69642,1.69642,1.69642,1.69642,258793.27268812,0
+AA.US,D,19720726,000000,1.69642,1.69642,1.65469,1.65469,174078.53890276,0
+AA.US,D,19720727,000000,1.65469,1.65469,1.63322,1.63322,68469.147728093,0
+AA.US,D,19720728,000000,1.63322,1.63322,1.61296,1.61296,90519.028902943,0
+AA.US,D,19720731,000000,1.61296,1.61296,1.59258,1.59258,103284.85550864,0
+AA.US,D,19720801,000000,1.61296,1.63322,1.61296,1.63322,240226.16984233,0
+AA.US,D,19720802,000000,1.63322,1.67516,1.63322,1.67516,225138.82644808,0
+AA.US,D,19720803,000000,1.67516,1.7168,1.67516,1.7168,205409.45576927,0
+AA.US,D,19720804,000000,1.7168,1.7786,1.7168,1.75764,241385.41879784,0
+AA.US,D,19720807,000000,1.7786,1.79918,1.7786,1.7786,116049.67582186,0
+AA.US,D,19720808,000000,1.7786,1.79918,1.7786,1.79918,113730.17161831,0
+AA.US,D,19720809,000000,1.79918,1.82015,1.79918,1.82015,175237.78785828,0
+AA.US,D,19720810,000000,1.84102,1.9236,1.84102,1.90313,178718.55360234,0
+AA.US,D,19720811,000000,1.90313,1.9236,1.84102,1.9236,295929.49096471,0
+AA.US,D,19720814,000000,1.9236,1.94348,1.88165,1.88165,181038.05780589,0
+AA.US,D,19720815,000000,1.88165,1.88165,1.8608,1.8608,84717.752662845,0
+AA.US,D,19720816,000000,1.8608,1.88165,1.84102,1.8608,97481.566683556,0
+AA.US,D,19720817,000000,1.8608,1.8608,1.8608,1.8608,44097.749764708,0
+AA.US,D,19720818,000000,1.88165,1.9236,1.88165,1.90313,112567.9037853,0
+AA.US,D,19720821,000000,1.90313,1.96473,1.90313,1.96473,178718.55360234,0
+AA.US,D,19720822,000000,1.96473,1.96473,1.9236,1.94348,118372.19890288,0
+AA.US,D,19720823,000000,1.94348,1.94348,1.90313,1.90313,78915.470130253,0
+AA.US,D,19720824,000000,1.90313,1.90313,1.88165,1.88165,157827.92138302,0
+AA.US,D,19720825,000000,1.88165,1.88165,1.8608,1.8608,95162.062480013,0
+AA.US,D,19720828,000000,1.8608,1.88165,1.8608,1.88165,129977.77026056,0
+AA.US,D,19720829,000000,1.88165,1.90313,1.8608,1.88165,228621.60477713,0
+AA.US,D,19720830,000000,1.90313,1.90313,1.90313,1.90313,62667.871487996,0
+AA.US,D,19720831,000000,1.90313,1.9236,1.90313,1.9236,272718.34824934,0
+AA.US,D,19720901,000000,1.9236,1.94348,1.9236,1.94348,68469.147728093,0
+AA.US,D,19720905,000000,1.94348,1.96473,1.94348,1.96473,120690.69681393,0
+AA.US,D,19720906,000000,1.96473,1.96473,1.9236,1.9236,91678.277858466,0
+AA.US,D,19720907,000000,1.9236,1.94348,1.9236,1.9236,64988.381984035,0
+AA.US,D,19720908,000000,1.9236,1.9236,1.90313,1.90313,218174.27608248,0
+AA.US,D,19720911,000000,1.90313,1.90313,1.8608,1.88165,29012.418955463,0
+AA.US,D,19720912,000000,1.88165,1.88165,1.8608,1.8608,141580.32274076,0
+AA.US,D,19720913,000000,1.8608,1.88165,1.84102,1.88165,279682.89861496,0
+AA.US,D,19720914,000000,1.88165,1.88165,1.84102,1.88165,139260.81853722,0
+AA.US,D,19720915,000000,1.88165,1.88165,1.8608,1.88165,196125.40120012,0
+AA.US,D,19720918,000000,1.88165,1.88165,1.88165,1.88165,73113.187597659,0
+AA.US,D,19720919,000000,1.88165,1.88165,1.8608,1.8608,78915.470130253,0
+AA.US,D,19720920,000000,1.88165,1.88165,1.88165,1.88165,38295.467232115,0
+AA.US,D,19720921,000000,1.88165,1.88165,1.8608,1.8608,55704.327414887,0
+AA.US,D,19720922,000000,1.8608,1.8608,1.8608,1.8608,18568.109138296,0
+AA.US,D,19720925,000000,1.8608,1.8608,1.84102,1.84102,25530.646918908,0
+AA.US,D,19720926,000000,1.84102,1.8608,1.84102,1.84102,263433.2873877,0
+AA.US,D,19720927,000000,1.84102,1.8608,1.84102,1.8608,38295.467232115,0
+AA.US,D,19720928,000000,1.8608,1.8608,1.84102,1.8608,61506.609947481,0
+AA.US,D,19720929,000000,1.8608,1.90313,1.84102,1.84102,132295.26187912,0
+AA.US,D,19721002,000000,1.84102,1.8608,1.82015,1.84102,156669.67871998,0
+AA.US,D,19721003,000000,1.84102,1.84102,1.82015,1.82015,37136.218276591,0
+AA.US,D,19721004,000000,1.82015,1.84102,1.79918,1.79918,175237.78785828,0
+AA.US,D,19721005,000000,1.75764,1.75764,1.7168,1.73667,210052.48934634,0
+AA.US,D,19721006,000000,1.73667,1.73667,1.67516,1.69642,183361.58717941,0
+AA.US,D,19721009,000000,1.69642,1.7168,1.67516,1.7168,99804.089764587,0
+AA.US,D,19721010,000000,1.7168,1.7786,1.7168,1.75764,192644.63545607,0
+AA.US,D,19721011,000000,1.75764,1.75764,1.7168,1.7168,90519.028902943,0
+AA.US,D,19721012,000000,1.7168,1.7168,1.69642,1.69642,48740.783341778,0
+AA.US,D,19721013,000000,1.69642,1.69642,1.69642,1.69642,80076.731670768,0
+AA.US,D,19721016,000000,1.69642,1.7168,1.69642,1.69642,88199.5246994,0
+AA.US,D,19721017,000000,1.69642,1.7168,1.69642,1.7168,77753.202297241,0
+AA.US,D,19721018,000000,1.73667,1.75764,1.73667,1.73667,139260.81853722,0
+AA.US,D,19721019,000000,1.73667,1.75764,1.73667,1.73667,230941.10898068,0
+AA.US,D,19721020,000000,1.73667,1.75764,1.7168,1.75764,113730.17161831,0
+AA.US,D,19721023,000000,1.7786,1.82015,1.7786,1.7786,158988.17663103,0
+AA.US,D,19721024,000000,1.7786,1.7786,1.75764,1.7786,75432.691801202,0
+AA.US,D,19721025,000000,1.7786,1.79918,1.75764,1.7786,96321.311435536,0
+AA.US,D,19721026,000000,1.79918,1.82015,1.79918,1.82015,73113.187597659,0
+AA.US,D,19721027,000000,1.82015,1.82015,1.79918,1.79918,44097.749764708,0
+AA.US,D,19721030,000000,1.7786,1.7786,1.73667,1.75764,56864.582662906,0
+AA.US,D,19721031,000000,1.73667,1.73667,1.69642,1.7168,153187.90668343,0
+AA.US,D,19721101,000000,1.7168,1.73667,1.69642,1.7168,98643.834516568,0
+AA.US,D,19721102,000000,1.7168,1.7168,1.67516,1.7168,107925.87650072,0
+AA.US,D,19721103,000000,1.7168,1.73667,1.69642,1.7168,83556.49112233,0
+AA.US,D,19721106,000000,1.7168,1.7168,1.69642,1.69642,132295.26187912,0
+AA.US,D,19721108,000000,1.67516,1.67516,1.67516,1.67516,111407.64853728,0
+AA.US,D,19721109,000000,1.67516,1.67516,1.61296,1.65469,186841.34663098,0
+AA.US,D,19721110,000000,1.69642,1.73667,1.69642,1.7168,207730.97255781,0
+AA.US,D,19721113,000000,1.7168,1.73667,1.7168,1.73667,107925.87650072,0
+AA.US,D,19721114,000000,1.73667,1.75764,1.7168,1.75764,152024.63255793,0
+AA.US,D,19721115,000000,1.75764,1.82015,1.75764,1.82015,265755.81046872,0
+AA.US,D,19721116,000000,1.82015,1.82015,1.79918,1.82015,143902.84582179,0
+AA.US,D,19721117,000000,1.82015,1.82015,1.82015,1.82015,82396.235874311,0
+AA.US,D,19721120,000000,1.82015,1.82015,1.82015,1.82015,61506.609947481,0
+AA.US,D,19721121,000000,1.82015,1.8608,1.82015,1.84102,174078.53890276,0
+AA.US,D,19721122,000000,1.88165,1.90313,1.88165,1.90313,174078.53890276,0
+AA.US,D,19721124,000000,1.9236,1.94348,1.9236,1.94348,127656.25347202,0
+AA.US,D,19721127,000000,1.94348,1.96473,1.94348,1.96473,407339.15208698,0
+AA.US,D,19721128,000000,1.96473,2.00568,1.96473,1.98521,145063.10106982,0
+AA.US,D,19721129,000000,1.98521,2.00568,1.98521,1.98521,367882.42331435,0
+AA.US,D,19721130,000000,1.98521,1.98521,1.98521,1.98521,191483.37391555,0
+AA.US,D,19721201,000000,1.98521,1.98521,1.96473,1.98521,119534.4667359,0
+AA.US,D,19721204,000000,1.98521,1.98521,1.96473,1.96473,223976.55861507,0
+AA.US,D,19721205,000000,1.96473,1.96473,1.94348,1.94348,259952.52164365,0
+AA.US,D,19721206,000000,1.94348,1.94348,1.94348,1.94348,82396.235874311,0
+AA.US,D,19721207,000000,1.94348,1.96473,1.94348,1.94348,126498.010809,0
+AA.US,D,19721208,000000,1.94348,1.94348,1.9236,1.9236,125333.73039099,0
+AA.US,D,19721211,000000,1.94348,1.96473,1.94348,1.96473,239062.89571681,0
+AA.US,D,19721212,000000,1.98521,2.00568,1.98521,1.98521,331906.46028578,0
+AA.US,D,19721213,000000,1.98521,2.00568,1.98521,1.98521,94000.800939497,0
+AA.US,D,19721214,000000,1.98521,2.00568,1.94348,1.98521,541955.93075463,0
+AA.US,D,19721215,000000,1.98521,1.98521,1.96473,1.96473,183361.58717941,0
+AA.US,D,19721218,000000,1.96473,1.96473,1.94348,1.94348,295929.49096471,0
+AA.US,D,19721219,000000,1.94348,1.98521,1.94348,1.94348,316819.11689154,0
+AA.US,D,19721220,000000,1.94348,1.96473,1.94348,1.94348,193803.88441159,0
+AA.US,D,19721221,000000,1.94348,1.94348,1.88165,1.88165,229780.85373265,0
+AA.US,D,19721222,000000,1.88165,1.88165,1.84102,1.84102,114889.42057383,0
+AA.US,D,19721226,000000,1.8608,1.90313,1.8608,1.88165,214693.51033842,0
+AA.US,D,19721227,000000,1.88165,1.90313,1.88165,1.88165,100964.34501261,0
+AA.US,D,19721229,000000,1.88165,1.94348,1.8608,1.8608,192644.63545607,0
+AA.US,D,19730102,000000,1.90313,1.94348,1.90313,1.94348,242546.68033836,0
+AA.US,D,19730103,000000,1.94348,2.00568,1.94348,2.00568,235584.14255775,0
+AA.US,D,19730104,000000,2.00568,2.02674,2.00568,2.02674,184519.82984244,0
+AA.US,D,19730105,000000,2.02674,2.02674,2.00568,2.02674,205409.45576927,0
+AA.US,D,19730108,000000,2.02674,2.04752,2.00568,2.04752,64988.381984035,0
+AA.US,D,19730109,000000,2.04752,2.04752,2.00568,2.02674,204250.20681375,0
+AA.US,D,19730110,000000,2.02674,2.02674,2.00568,2.00568,295929.49096471,0
+AA.US,D,19730111,000000,2.00568,2.10903,2.00568,2.08876,1224335.954172,0
+AA.US,D,19730112,000000,2.08876,2.08876,2.04752,2.04752,1034012.8355044,0
+AA.US,D,19730115,000000,2.04752,2.06838,2.04752,2.04752,179879.81514286,0
+AA.US,D,19730116,000000,2.04752,2.04752,2.02674,2.02674,298252.01404574,0
+AA.US,D,19730117,000000,2.02674,2.04752,2.02674,2.04752,291286.45738764,0
+AA.US,D,19730118,000000,2.04752,2.04752,1.98521,1.98521,486252.60963224,0
+AA.US,D,19730119,000000,1.98521,1.98521,1.94348,1.96473,178718.55360234,0
+AA.US,D,19730122,000000,1.96473,2.00568,1.96473,1.96473,95162.062480013,0
+AA.US,D,19730123,000000,1.96473,1.98521,1.96473,1.98521,181038.05780589,0
+AA.US,D,19730124,000000,1.98521,2.00568,1.96473,1.96473,97481.566683556,0
+AA.US,D,19730126,000000,1.96473,1.96473,1.94348,1.94348,135781.05908565,0
+AA.US,D,19730129,000000,1.94348,1.94348,1.90313,1.90313,103284.85550864,0
+AA.US,D,19730130,000000,1.90313,1.9236,1.90313,1.9236,68469.147728093,0
+AA.US,D,19730131,000000,1.9236,1.94348,1.9236,1.94348,33656.458825029,0
+AA.US,D,19730201,000000,1.94348,1.96473,1.90313,1.90313,208891.22780582,0
+AA.US,D,19730202,000000,1.90313,1.9236,1.88165,1.88165,103284.85550864,0
+AA.US,D,19730205,000000,1.88165,1.90313,1.8608,1.8608,111407.64853728,0
+AA.US,D,19730206,000000,1.88165,1.88165,1.88165,1.88165,59187.105743938,0
+AA.US,D,19730207,000000,1.88165,1.88165,1.84102,1.84102,434029.04796141,0
+AA.US,D,19730208,000000,1.84102,1.84102,1.79918,1.79918,192644.63545607,0
+AA.US,D,19730209,000000,1.79918,1.82015,1.7786,1.82015,379485.98208703,0
+AA.US,D,19730212,000000,1.79918,1.79918,1.79918,1.79918,38295.467232115,0
+AA.US,D,19730213,000000,1.79918,1.8608,1.79918,1.79918,246027.44608241,0
+AA.US,D,19730214,000000,1.79918,1.82015,1.7786,1.7786,185682.09767545,0
+AA.US,D,19730215,000000,1.7786,1.79918,1.7786,1.79918,78915.470130253,0
+AA.US,D,19730216,000000,1.79918,1.84102,1.79918,1.84102,114889.42057383,0
+AA.US,D,19730220,000000,1.8608,1.90313,1.8608,1.88165,211213.75088686,0
+AA.US,D,19730221,000000,1.88165,1.88165,1.79918,1.82015,263433.2873877,0
+AA.US,D,19730222,000000,1.82015,1.82015,1.7786,1.7786,69629.402976113,0
+AA.US,D,19730223,000000,1.7786,1.79918,1.7786,1.7786,133458.53600462,0
+AA.US,D,19730226,000000,1.7786,1.79918,1.7786,1.7786,288966.95318409,0
+AA.US,D,19730227,000000,1.7786,1.79918,1.7786,1.7786,168273.23749268,0
+AA.US,D,19730228,000000,1.7786,1.79918,1.7786,1.7786,203086.93268824,0
+AA.US,D,19730301,000000,1.79918,1.82015,1.79918,1.79918,496697.9257419,0
+AA.US,D,19730302,000000,1.79918,1.82015,1.7786,1.79918,239062.89571681,0
+AA.US,D,19730305,000000,1.79918,1.82015,1.79918,1.82015,294771.24830168,0
+AA.US,D,19730306,000000,1.84102,1.9236,1.84102,1.9236,277362.38811891,0
+AA.US,D,19730307,000000,1.90313,1.90313,1.8608,1.88165,220497.80545601,0
+AA.US,D,19730308,000000,1.88165,1.88165,1.8608,1.8608,119534.4667359,0
+AA.US,D,19730309,000000,1.8608,1.88165,1.8608,1.88165,163632.2165006,0
+AA.US,D,19730312,000000,1.88165,1.88165,1.88165,1.88165,261114.78947666,0
+AA.US,D,19730313,000000,1.88165,1.88165,1.88165,1.88165,172916.27106975,0
+AA.US,D,19730314,000000,1.88165,1.88165,1.8608,1.88165,111407.64853728,0
+AA.US,D,19730315,000000,1.8608,1.8608,1.84102,1.84102,320298.8763431,0
+AA.US,D,19730316,000000,1.84102,1.84102,1.82015,1.82015,125333.73039099,0
+AA.US,D,19730319,000000,1.82015,1.84102,1.82015,1.84102,189161.85712702,0
+AA.US,D,19730320,000000,1.84102,1.84102,1.79918,1.79918,185682.09767545,0
+AA.US,D,19730321,000000,1.79918,1.84102,1.79918,1.79918,141580.32274076,0
+AA.US,D,19730322,000000,1.79918,1.79918,1.73667,1.73667,189161.85712702,0
+AA.US,D,19730323,000000,1.73667,1.75764,1.69642,1.7168,358597.3624527,0
+AA.US,D,19730326,000000,1.73667,1.75764,1.73667,1.73667,76592.947049221,0
+AA.US,D,19730327,000000,1.7786,1.84102,1.7786,1.82015,322622.40571663,0
+AA.US,D,19730328,000000,1.82015,1.82015,1.7786,1.7786,154347.15563896,0
+AA.US,D,19730329,000000,1.7786,1.82015,1.75764,1.82015,175237.78785828,0
+AA.US,D,19730330,000000,1.82015,1.84102,1.82015,1.82015,58025.844203421,0
+AA.US,D,19730402,000000,1.84102,1.8608,1.84102,1.84102,105604.35971218,0
+AA.US,D,19730403,000000,1.84102,1.8608,1.84102,1.8608,77753.202297241,0
+AA.US,D,19730404,000000,1.8608,1.8608,1.84102,1.84102,55704.327414887,0
+AA.US,D,19730405,000000,1.84102,1.84102,1.79918,1.82015,2677293.513121,0
+AA.US,D,19730406,000000,1.82015,1.82015,1.75764,1.7786,851814.52245055,0
+AA.US,D,19730409,000000,1.79918,1.8608,1.79918,1.8608,899393.03795932,0
+AA.US,D,19730410,000000,1.8608,1.8608,1.84102,1.84102,687021.04440943,0
+AA.US,D,19730411,000000,1.84102,1.88165,1.84102,1.88165,364399.64498529,0
+AA.US,D,19730412,000000,1.90313,1.94348,1.90313,1.94348,482771.84388818,0
+AA.US,D,19730413,000000,1.94348,1.98521,1.9236,1.98521,417783.46190414,0
+AA.US,D,19730416,000000,1.98521,2.00568,1.9236,1.98521,518747.80691676,0
+AA.US,D,19730417,000000,1.98521,1.98521,1.94348,1.96473,273880.61608235,0
+AA.US,D,19730418,000000,1.96473,1.96473,1.9236,1.94348,273880.61608235,0
+AA.US,D,19730419,000000,1.94348,2.02674,1.9236,2.02674,360919.88553373,0
+AA.US,D,19730423,000000,2.02674,2.02674,1.98521,1.98521,373684.70584694,0
+AA.US,D,19730424,000000,1.98521,1.98521,1.94348,1.94348,466525.25153842,0
+AA.US,D,19730425,000000,1.94348,1.94348,1.90313,1.90313,277362.38811891,0
+AA.US,D,19730426,000000,1.90313,2.00568,1.88165,2.00568,293607.97417617,0
+AA.US,D,19730427,000000,2.00568,2.00568,1.96473,1.98521,307535.06232239,0
+AA.US,D,19730430,000000,1.98521,1.98521,1.94348,1.96473,161310.69971207,0
+AA.US,D,19730501,000000,1.96473,2.02674,1.96473,2.00568,346991.79109502,0
+AA.US,D,19730502,000000,2.00568,2.04752,2.00568,2.04752,229780.85373265,0
+AA.US,D,19730503,000000,2.04752,2.13029,1.98521,2.10903,960900.65419929,0
+AA.US,D,19730504,000000,2.10903,2.13029,2.10903,2.10903,843688.71054443,0
+AA.US,D,19730507,000000,2.13029,2.13029,2.08876,2.13029,366719.14918884,0
+AA.US,D,19730508,000000,2.13029,2.23295,2.13029,2.23295,528030.85519341,0
+AA.US,D,19730509,000000,2.23295,2.27537,2.21287,2.23295,615069.11835229,0
+AA.US,D,19730510,000000,2.21287,2.21287,2.15107,2.15107,406179.90313146,0
+AA.US,D,19730511,000000,2.13029,2.13029,2.08876,2.08876,574452.13433164,0
+AA.US,D,19730514,000000,2.06838,2.06838,2.02674,2.04752,307535.06232239,0
+AA.US,D,19730515,000000,2.04752,2.17124,2.02674,2.15107,752009.42639346,0
+AA.US,D,19730516,000000,2.15107,2.17124,2.08876,2.13029,552402.25315679,0
+AA.US,D,19730517,000000,2.13029,2.15107,2.13029,2.13029,309856.57911093,0
+AA.US,D,19730518,000000,2.10903,2.10903,2.04752,2.06838,458401.45221729,0
+AA.US,D,19730521,000000,2.06838,2.08876,2.02674,2.08876,432869.79900588,0
+AA.US,D,19730522,000000,2.10903,2.15107,2.10903,2.13029,546597.9580392,0
+AA.US,D,19730523,000000,2.13029,2.15107,2.10903,2.13029,594180.49871796,0
+AA.US,D,19730524,000000,2.13029,2.17124,2.13029,2.17124,356275.84566416,0
+AA.US,D,19730525,000000,2.17124,2.1929,2.15107,2.17124,524548.07686435,0
+AA.US,D,19730529,000000,2.15107,2.15107,2.10903,2.10903,104444.10446417,0
+AA.US,D,19730530,000000,2.10903,2.10903,2.08876,2.08876,169434.49903319,0
+AA.US,D,19730531,000000,2.08876,2.10903,2.06838,2.08876,248347.95657845,0
+AA.US,D,19730601,000000,2.08876,2.08876,2.02674,2.06838,212371.99354988,0
+AA.US,D,19730604,000000,2.06838,2.08876,2.06838,2.08876,213534.2613829,0
+AA.US,D,19730605,000000,2.08876,2.13029,2.08876,2.08876,153187.90668343,0
+AA.US,D,19730606,000000,2.13029,2.15107,2.13029,2.13029,156669.67871998,0
+AA.US,D,19730607,000000,2.13029,2.13029,2.08876,2.10903,259952.52164365,0
+AA.US,D,19730608,000000,2.10903,2.15107,2.10903,2.15107,391093.56602971,0
+AA.US,D,19730611,000000,2.15107,2.15107,2.13029,2.13029,97481.566683556,0
+AA.US,D,19730612,000000,2.13029,2.1929,2.13029,2.1929,399215.35276586,0
+AA.US,D,19730613,000000,2.1929,2.1929,2.17124,2.1929,228621.60477713,0
+AA.US,D,19730614,000000,2.1929,2.1929,2.15107,2.15107,465363.98999791,0
+AA.US,D,19730615,000000,2.13029,2.13029,2.08876,2.10903,348152.04634304,0
+AA.US,D,19730618,000000,2.10903,2.10903,2.10903,2.10903,248347.95657845,0
+AA.US,D,19730619,000000,2.10903,2.13029,2.10903,2.10903,226298.07540361,0
+AA.US,D,19730620,000000,2.10903,2.10903,2.10903,2.10903,95162.062480013,0
+AA.US,D,19730621,000000,2.08876,2.08876,2.06838,2.06838,110248.39958175,0
+AA.US,D,19730622,000000,2.06838,2.10903,2.06838,2.06838,119534.4667359,0
+AA.US,D,19730625,000000,2.06838,2.06838,2.04752,2.06838,100964.34501261,0
+AA.US,D,19730626,000000,2.06838,2.10903,2.06838,2.08876,198447.92428114,0
+AA.US,D,19730627,000000,2.08876,2.10903,2.06838,2.10903,247189.71391542,0
+AA.US,D,19730628,000000,2.08876,2.08876,2.06838,2.08876,432869.79900588,0
+AA.US,D,19730629,000000,2.08876,2.08876,2.06838,2.08876,215854.77187894,0
+AA.US,D,19730702,000000,2.08876,2.08876,2.06838,2.06838,176399.04939881,0
+AA.US,D,19730703,000000,2.04752,2.04752,2.02674,2.02674,211213.75088686,0
+AA.US,D,19730705,000000,2.02674,2.02674,2.02674,2.02674,205409.45576927,0
+AA.US,D,19730706,000000,2.02674,2.04752,2.02674,2.02674,117211.94365487,0
+AA.US,D,19730709,000000,2.02674,2.04752,2.02674,2.04752,125333.73039099,0
+AA.US,D,19730710,000000,2.04752,2.08876,2.04752,2.04752,181038.05780589,0
+AA.US,D,19730711,000000,2.04752,2.04752,2.02674,2.04752,384127.00307912,0
+AA.US,D,19730712,000000,2.04752,2.06838,2.02674,2.04752,628994.19391352,0
+AA.US,D,19730713,000000,2.04752,2.04752,2.02674,2.02674,275040.87133037,0
+AA.US,D,19730716,000000,2.02674,2.04752,2.02674,2.02674,111407.64853728,0
+AA.US,D,19730717,000000,2.02674,2.04752,2.00568,2.00568,403855.36746543,0
+AA.US,D,19730718,000000,2.00568,2.10903,2.00568,2.10903,720676.49694197,0
+AA.US,D,19730719,000000,2.10903,2.1929,2.06838,2.17124,1346189.9251115,0
+AA.US,D,19730720,000000,2.17124,2.1929,2.17124,2.1929,241385.41879784,0
+AA.US,D,19730723,000000,2.1929,2.21287,2.1929,2.21287,261114.78947666,0
+AA.US,D,19730724,000000,2.1929,2.1929,2.17124,2.17124,257633.0174401,0
+AA.US,D,19730725,000000,2.21287,2.27537,2.21287,2.25422,796109.18874316,0
+AA.US,D,19730726,000000,2.25422,2.29565,2.23295,2.29565,292448.72522065,0
+AA.US,D,19730727,000000,2.29565,2.3366,2.29565,2.31632,386449.52616015,0
+AA.US,D,19730730,000000,2.35727,2.44005,2.35727,2.44005,631318.72957954,0
+AA.US,D,19730731,000000,2.44005,2.46062,2.35727,2.35727,423584.73814425,0
+AA.US,D,19730801,000000,2.35727,2.35727,2.29565,2.3366,525710.34469736,0
+AA.US,D,19730802,000000,2.3366,2.41938,2.3366,2.41938,181038.05780589,0
+AA.US,D,19730803,000000,2.41938,2.44005,2.35727,2.41938,215854.77187894,0
+AA.US,D,19730806,000000,2.44005,2.50285,2.41938,2.50285,165951.72070415,0
+AA.US,D,19730807,000000,2.50285,2.50285,2.46062,2.50285,685861.79545391,0
+AA.US,D,19730808,000000,2.50285,2.50285,2.41938,2.44005,372522.43801394,0
+AA.US,D,19730809,000000,2.44005,2.46062,2.41938,2.44005,464203.73474989,0
+AA.US,D,19730810,000000,2.44005,2.44005,2.3991,2.41938,157827.92138302,0
+AA.US,D,19730813,000000,2.41938,2.41938,2.3991,2.3991,208891.22780582,0
+AA.US,D,19730814,000000,2.3991,2.3991,2.3366,2.3366,407339.15208698,0
+AA.US,D,19730815,000000,2.3366,2.3991,2.3366,2.3991,270398.8440458,0
+AA.US,D,19730816,000000,2.3991,2.41938,2.3991,2.41938,538475.16501057,0
+AA.US,D,19730817,000000,2.41938,2.44005,2.41938,2.44005,120690.69681393,0
+AA.US,D,19730820,000000,2.44005,2.46062,2.41938,2.46062,120690.69681393,0
+AA.US,D,19730821,000000,2.46062,2.48189,2.41938,2.41938,584895.43785631,0
+AA.US,D,19730822,000000,2.41938,2.44005,2.41938,2.44005,247189.71391542,0
+AA.US,D,19730823,000000,2.44005,2.48189,2.44005,2.44005,263433.2873877,0
+AA.US,D,19730824,000000,2.44005,2.46062,2.44005,2.44005,141580.32274076,0
+AA.US,D,19730827,000000,2.44005,2.44005,2.44005,2.44005,97481.566683556,0
+AA.US,D,19730828,000000,2.44005,2.46062,2.44005,2.46062,171754.00323673,0
+AA.US,D,19730829,000000,2.50285,2.56437,2.50285,2.54379,640600.77156369,0
+AA.US,D,19730830,000000,2.54379,2.56437,2.54379,2.56437,283163.66435902,0
+AA.US,D,19730831,000000,2.56437,2.60589,2.56437,2.60589,357436.10091219,0
+AA.US,D,19730904,000000,2.58494,2.58494,2.56437,2.58494,165951.72070415,0
+AA.US,D,19730905,000000,2.56437,2.56437,2.54379,2.56437,286645.43639556,0
+AA.US,D,19730906,000000,2.56437,2.58494,2.54379,2.54379,228621.60477713,0
+AA.US,D,19730907,000000,2.54379,2.58494,2.54379,2.56437,150867.3961874,0
+AA.US,D,19730910,000000,2.56437,2.58494,2.56437,2.58494,385288.26461964,0
+AA.US,D,19730911,000000,2.58494,2.58494,2.56437,2.56437,172916.27106975,0
+AA.US,D,19730912,000000,2.56437,2.56437,2.50285,2.56437,244868.19712689,0
+AA.US,D,19730913,000000,2.56437,2.58494,2.54379,2.56437,439832.3367865,0
+AA.US,D,19730914,000000,2.56437,2.56437,2.54379,2.56437,283163.66435902,0
+AA.US,D,19730917,000000,2.56437,2.60589,2.56437,2.58494,313336.33856249,0
+AA.US,D,19730918,000000,2.60589,2.64694,2.60589,2.62647,356275.84566416,0
+AA.US,D,19730919,000000,2.64694,2.70895,2.64694,2.70895,697467.3668116,0
+AA.US,D,19730920,000000,2.70895,2.70895,2.66792,2.66792,413139.42203459,0
+AA.US,D,19730921,000000,2.66792,2.68838,2.66792,2.68838,442154.85986753,0
+AA.US,D,19730924,000000,2.66792,2.66792,2.62647,2.64694,298252.01404574,0
+AA.US,D,19730925,000000,2.64694,2.64694,2.56437,2.62647,743886.63336483,0
+AA.US,D,19730926,000000,2.62647,2.64694,2.60589,2.62647,319139.62738758,0
+AA.US,D,19730927,000000,2.62647,2.66792,2.62647,2.64694,482771.84388818,0
+AA.US,D,19730928,000000,2.64694,2.66792,2.62647,2.64694,371362.18276591,0
+AA.US,D,19731001,000000,2.64694,2.64694,2.60589,2.64694,249510.22441146,0
+AA.US,D,19731002,000000,2.64694,2.64694,2.62647,2.64694,285486.18744004,0
+AA.US,D,19731003,000000,2.64694,2.70895,2.64694,2.70895,415461.94511561,0
+AA.US,D,19731004,000000,2.70895,2.72982,2.70895,2.70895,482771.84388818,0
+AA.US,D,19731005,000000,2.70895,2.8124,2.70895,2.8124,541955.93075463,0
+AA.US,D,19731008,000000,2.8124,2.89568,2.79193,2.87491,501339.95302648,0
+AA.US,D,19731009,000000,2.87491,2.89568,2.87491,2.87491,394573.32548128,0
+AA.US,D,19731010,000000,2.87491,2.87491,2.8124,2.85394,574452.13433164,0
+AA.US,D,19731011,000000,2.85394,2.87491,2.85394,2.87491,398056.10381033,0
+AA.US,D,19731012,000000,2.87491,2.89568,2.85394,2.89568,470006.01728248,0
+AA.US,D,19731015,000000,2.89568,2.89568,2.87491,2.87491,307535.06232239,0
+AA.US,D,19731016,000000,2.87491,2.89568,2.87491,2.87491,396893.83597732,0
+AA.US,D,19731017,000000,2.87491,2.89568,2.87491,2.87491,544278.45383565,0
+AA.US,D,19731018,000000,2.87491,2.89568,2.72982,2.8124,1356634.2349286,0
+AA.US,D,19731019,000000,2.8124,2.85394,2.77097,2.8124,489735.38796129,0
+AA.US,D,19731022,000000,2.8124,2.8124,2.77097,2.79193,288966.95318409,0
+AA.US,D,19731023,000000,2.79193,2.8124,2.77097,2.8124,376003.203758,0
+AA.US,D,19731024,000000,2.8124,2.83317,2.79193,2.8124,241385.41879784,0
+AA.US,D,19731025,000000,2.8124,2.8124,2.79193,2.8124,162469.94866759,0
+AA.US,D,19731026,000000,2.8124,2.83317,2.8124,2.8124,182198.31305391,0
+AA.US,D,19731029,000000,2.83317,2.87491,2.83317,2.85394,495535.65790889,0
+AA.US,D,19731030,000000,2.85394,2.87491,2.83317,2.83317,731119.80046663,0
+AA.US,D,19731031,000000,2.83317,2.83317,2.8124,2.83317,153187.90668343,0
+AA.US,D,19731101,000000,2.83317,2.85394,2.8124,2.8124,192644.63545607,0
+AA.US,D,19731102,000000,2.83317,2.83317,2.72982,2.72982,1472684.9170429,0
+AA.US,D,19731105,000000,2.68838,2.68838,2.56437,2.56437,1187198.7296028,0
+AA.US,D,19731106,000000,2.58494,2.62647,2.58494,2.60589,391093.56602971,0
+AA.US,D,19731107,000000,2.60589,2.60589,2.56437,2.56437,613907.85681177,0
+AA.US,D,19731108,000000,2.60589,2.66792,2.60589,2.62647,328423.68195673,0
+AA.US,D,19731109,000000,2.62647,2.62647,2.56437,2.58494,324942.91621267,0
+AA.US,D,19731112,000000,2.58494,2.58494,2.44005,2.46062,633638.23378308,0
+AA.US,D,19731113,000000,2.46062,2.46062,2.3366,2.3991,640600.77156369,0
+AA.US,D,19731114,000000,2.37873,2.37873,2.29565,2.31632,367882.42331435,0
+AA.US,D,19731115,000000,2.31632,2.3991,2.27537,2.29565,1176757.4386632,0
+AA.US,D,19731116,000000,2.29565,2.37873,2.27537,2.29565,651045.08138087,0
+AA.US,D,19731119,000000,2.29565,2.35727,2.25422,2.25422,557045.28673386,0
+AA.US,D,19731120,000000,2.23295,2.23295,2.13029,2.1929,500177.68519346,0
+AA.US,D,19731121,000000,2.1929,2.27537,2.1929,2.23295,870380.61900386,0
+AA.US,D,19731123,000000,2.27537,2.29565,2.27537,2.27537,350473.56313158,0
+AA.US,D,19731126,000000,2.23295,2.23295,2.17124,2.17124,367882.42331435,0
+AA.US,D,19731127,000000,2.17124,2.23295,2.17124,2.1929,573290.87279113,0
+AA.US,D,19731128,000000,2.21287,2.31632,2.21287,2.31632,559364.7909374,0
+AA.US,D,19731129,000000,2.3366,2.50285,2.3366,2.46062,622031.65613291,0
+AA.US,D,19731130,000000,2.46062,2.48189,2.46062,2.46062,160151.45075654,0
+AA.US,D,19731203,000000,2.44005,2.44005,2.41938,2.41938,109087.13804124,0
+AA.US,D,19731204,000000,2.41938,2.46062,2.41938,2.44005,243706.93558638,0
+AA.US,D,19731205,000000,2.44005,2.46062,2.44005,2.44005,272718.34824934,0
+AA.US,D,19731206,000000,2.44005,2.52322,2.44005,2.52322,189161.85712702,0
+AA.US,D,19731207,000000,2.52322,2.70895,2.52322,2.68838,763613.99145865,0
+AA.US,D,19731210,000000,2.68838,2.83317,2.68838,2.75109,705588.14725523,0
+AA.US,D,19731211,000000,2.72982,2.72982,2.62647,2.62647,324942.91621267,0
+AA.US,D,19731212,000000,2.60589,2.60589,2.54379,2.60589,594180.49871796,0
+AA.US,D,19731213,000000,2.60589,2.68838,2.54379,2.54379,478127.80401862,0
+AA.US,D,19731214,000000,2.54379,2.64694,2.54379,2.62647,393411.05764827,0
+AA.US,D,19731217,000000,2.62647,2.64694,2.60589,2.62647,146224.36261033,0
+AA.US,D,19731218,000000,2.62647,2.66792,2.62647,2.66792,233261.61947671,0
+AA.US,D,19731219,000000,2.66792,2.66792,2.48189,2.56437,438673.08783097,0
+AA.US,D,19731220,000000,2.56437,2.56437,2.50285,2.52322,124175.48772797,0
+AA.US,D,19731221,000000,2.52322,2.60589,2.52322,2.60589,174078.53890276,0
+AA.US,D,19731224,000000,2.58494,2.58494,2.56437,2.56437,90519.028902943,0
+AA.US,D,19731226,000000,2.60589,2.64694,2.60589,2.64694,68469.147728093,0
+AA.US,D,19731227,000000,2.64694,2.68838,2.62647,2.62647,247189.71391542,0
+AA.US,D,19731228,000000,2.62647,2.64694,2.58494,2.60589,229780.85373265,0
+AA.US,D,19731231,000000,2.60589,2.64694,2.56437,2.62647,111407.64853728,0
+AA.US,D,19740102,000000,2.62647,2.62647,2.60589,2.62647,100964.34501261,0
+AA.US,D,19740103,000000,2.66792,2.70895,2.66792,2.70895,622031.65613291,0
+AA.US,D,19740104,000000,2.75109,2.83317,2.75109,2.8124,486252.60963224,0
+AA.US,D,19740107,000000,2.77097,2.77097,2.72982,2.77097,129977.77026056,0
+AA.US,D,19740108,000000,2.77097,2.83317,2.77097,2.77097,204250.20681375,0
+AA.US,D,19740109,000000,2.75109,2.75109,2.64694,2.64694,152024.63255793,0
+AA.US,D,19740110,000000,2.62647,2.62647,2.48189,2.48189,596503.02179898,0
+AA.US,D,19740111,000000,2.48189,2.60589,2.48189,2.58494,579094.16161622,0
+AA.US,D,19740114,000000,2.62647,2.66792,2.62647,2.64694,530351.36568944,0
+AA.US,D,19740115,000000,2.64694,2.68838,2.62647,2.68838,230941.10898068,0
+AA.US,D,19740116,000000,2.68838,2.68838,2.66792,2.68838,183361.58717941,0
+AA.US,D,19740117,000000,2.68838,2.77097,2.66792,2.77097,313336.33856249,0
+AA.US,D,19740118,000000,2.77097,2.77097,2.75109,2.77097,733442.32354767,0
+AA.US,D,19740121,000000,2.77097,2.77097,2.64694,2.75109,544278.45383565,0
+AA.US,D,19740122,000000,2.75109,2.85394,2.72982,2.79193,450275.64031117,0
+AA.US,D,19740123,000000,2.79193,2.79193,2.77097,2.77097,161310.69971207,0
+AA.US,D,19740124,000000,2.75109,2.75109,2.64694,2.64694,247189.71391542,0
+AA.US,D,19740125,000000,2.64694,2.70895,2.64694,2.68838,117211.94365487,0
+AA.US,D,19740128,000000,2.68838,2.70895,2.68838,2.68838,116049.67582186,0
+AA.US,D,19740129,000000,2.68838,2.68838,2.66792,2.66792,94000.800939497,0
+AA.US,D,19740130,000000,2.66792,2.68838,2.64694,2.66792,300570.51195679,0
+AA.US,D,19740131,000000,2.66792,2.66792,2.58494,2.62647,307535.06232239,0
+AA.US,D,19740201,000000,2.62647,2.62647,2.52322,2.58494,392251.80869274,0
+AA.US,D,19740204,000000,2.54379,2.54379,2.37873,2.37873,623580.34028442,0
+AA.US,D,19740205,000000,2.37873,2.37873,2.27537,2.29565,365172.47762231,0
+AA.US,D,19740206,000000,2.29565,2.35727,2.29565,2.35727,247575.12394144,0
+AA.US,D,19740207,000000,2.35727,2.37873,2.35727,2.35727,131522.4292421,0
+AA.US,D,19740208,000000,2.37873,2.37873,2.35727,2.35727,220497.80545601,0
+AA.US,D,19740211,000000,2.35727,2.35727,2.3366,2.3366,188775.4408085,0
+AA.US,D,19740212,000000,2.3366,2.3366,2.31632,2.31632,339640.82441091,0
+AA.US,D,19740213,000000,2.31632,2.3366,2.31632,2.31632,108314.30540423,0
+AA.US,D,19740214,000000,2.31632,2.35727,2.29565,2.35727,375232.38370596,0
+AA.US,D,19740215,000000,2.35727,2.37873,2.3366,2.37873,175622.19159181,0
+AA.US,D,19740219,000000,2.37873,2.41938,2.3366,2.3366,368269.84592536,0
+AA.US,D,19740220,000000,2.3366,2.3991,2.3366,2.3991,174848.35266229,0
+AA.US,D,19740221,000000,2.3991,2.54379,2.3991,2.54379,174078.53890276,0
+AA.US,D,19740222,000000,2.54379,2.58494,2.52322,2.58494,454920.68647323,0
+AA.US,D,19740225,000000,2.58494,2.60589,2.56437,2.56437,187227.76294948,0
+AA.US,D,19740226,000000,2.58494,2.70895,2.58494,2.68838,339640.82441091,0
+AA.US,D,19740227,000000,2.68838,2.70895,2.66792,2.66792,1302089.1564692,0
+AA.US,D,19740228,000000,2.64694,2.64694,2.60589,2.62647,694759.43370456,0
+AA.US,D,19740301,000000,2.62647,2.62647,2.56437,2.58494,406179.90313146,0
+AA.US,D,19740304,000000,2.58494,2.60589,2.56437,2.60589,183361.58717941,0
+AA.US,D,19740305,000000,2.62647,2.66792,2.62647,2.62647,367493.99441085,0
+AA.US,D,19740306,000000,2.62647,2.62647,2.58494,2.60589,282391.83801448,0
+AA.US,D,19740307,000000,2.56437,2.56437,2.54379,2.56437,145449.51738832,0
+AA.US,D,19740308,000000,2.56437,2.56437,2.54379,2.54379,222817.30965955,0
+AA.US,D,19740311,000000,2.54379,2.60589,2.48189,2.58494,702495.81041467,0
+AA.US,D,19740312,000000,2.58494,2.62647,2.56437,2.62647,255311.50065157,0
+AA.US,D,19740313,000000,2.62647,2.64694,2.60589,2.64694,424748.01226976,0
+AA.US,D,19740314,000000,2.64694,2.68838,2.62647,2.62647,256861.19109558,0
+AA.US,D,19740315,000000,2.62647,2.62647,2.60589,2.62647,339640.82441091,0
+AA.US,D,19740318,000000,2.60589,2.60589,2.54379,2.54379,214307.0940199,0
+AA.US,D,19740319,000000,2.54379,2.56437,2.54379,2.56437,126109.5819055,0
+AA.US,D,19740320,000000,2.56437,2.58494,2.56437,2.56437,307148.64600388,0
+AA.US,D,19740321,000000,2.56437,2.60589,2.56437,2.60589,194192.31331509,0
+AA.US,D,19740322,000000,2.60589,2.60589,2.60589,2.60589,41004.406631653,0
+AA.US,D,19740325,000000,2.58494,2.58494,2.54379,2.56437,409273.24626451,0
+AA.US,D,19740326,000000,2.56437,2.56437,2.54379,2.56437,196510.81122614,0
+AA.US,D,19740327,000000,2.56437,2.60589,2.56437,2.56437,181811.8967354,0
+AA.US,D,19740328,000000,2.56437,2.58494,2.54379,2.56437,468069.91051996,0
+AA.US,D,19740329,000000,2.56437,2.60589,2.56437,2.56437,97481.566683556,0
+AA.US,D,19740401,000000,2.58494,2.64694,2.58494,2.60589,281616.99279248,0
+AA.US,D,19740402,000000,2.60589,2.66792,2.60589,2.66792,677736.98984029,0
+AA.US,D,19740403,000000,2.66792,2.72982,2.66792,2.70895,474259.61566355,0
+AA.US,D,19740404,000000,2.70895,2.72982,2.68838,2.70895,399215.35276586,0
+AA.US,D,19740405,000000,2.68838,2.68838,2.60589,2.66792,140033.65117423,0
+AA.US,D,19740408,000000,2.66792,2.68838,2.62647,2.68838,69629.402976113,0
+AA.US,D,19740409,000000,2.68838,2.77097,2.68838,2.75109,807713.75380835,0
+AA.US,D,19740410,000000,2.75109,2.75109,2.70895,2.70895,201153.8448032,0
+AA.US,D,19740411,000000,2.70895,2.75109,2.70895,2.72982,446409.4645411,0
+AA.US,D,19740415,000000,2.72982,2.75109,2.70895,2.72982,177942.70208783,0
+AA.US,D,19740416,000000,2.72982,2.83317,2.72982,2.83317,410817.90524604,0
+AA.US,D,19740417,000000,2.83317,2.83317,2.79193,2.79193,731119.80046663,0
+AA.US,D,19740418,000000,2.79193,2.8124,2.77097,2.77097,304054.29657833,0
+AA.US,D,19740419,000000,2.77097,2.79193,2.72982,2.77097,375232.38370596,0
+AA.US,D,19740422,000000,2.77097,2.8124,2.75109,2.79193,185682.09767545,0
+AA.US,D,19740423,000000,2.77097,2.77097,2.72982,2.72982,122239.38096545,0
+AA.US,D,19740424,000000,2.72982,2.72982,2.68838,2.68838,699400.45469662,0
+AA.US,D,19740425,000000,2.68838,2.68838,2.64694,2.66792,214307.0940199,0
+AA.US,D,19740426,000000,2.66792,2.68838,2.64694,2.68838,1058382.2208828,0
+AA.US,D,19740429,000000,2.68838,2.72982,2.66792,2.72982,236742.38522077,0
+AA.US,D,19740430,000000,2.72982,2.77097,2.70895,2.70895,451049.47924069,0
+AA.US,D,19740501,000000,2.70895,2.75109,2.70895,2.75109,505210.15396654,0
+AA.US,D,19740502,000000,2.75109,2.77097,2.72982,2.72982,330355.76354926,0
+AA.US,D,19740503,000000,2.72982,2.72982,2.68838,2.72982,239837.74093882,0
+AA.US,D,19740506,000000,2.70895,2.70895,2.66792,2.70895,254539.67430704,0
+AA.US,D,19740507,000000,2.70895,2.72982,2.68838,2.70895,273880.61608235,0
+AA.US,D,19740508,000000,2.70895,2.75109,2.68838,2.72982,293996.40307968,0
+AA.US,D,19740509,000000,2.72982,2.75109,2.72982,2.75109,194192.31331509,0
+AA.US,D,19740510,000000,2.75109,2.77097,2.75109,2.75109,484318.5154547,0
+AA.US,D,19740513,000000,2.75109,2.75109,2.72982,2.75109,134617.78496014,0
+AA.US,D,19740514,000000,2.75109,2.77097,2.75109,2.77097,340413.65704792,0
+AA.US,D,19740515,000000,2.77097,2.8124,2.75109,2.79193,292448.72522065,0
+AA.US,D,19740516,000000,2.79193,2.79193,2.48189,2.48189,1076181.5225541,0
+AA.US,D,19740517,000000,2.48189,2.54379,2.41938,2.46062,1107899.8620316,0
+AA.US,D,19740520,000000,2.46062,2.54379,2.46062,2.46062,555495.59628984,0
+AA.US,D,19740521,000000,2.46062,2.54379,2.46062,2.52322,242931.08407187,0
+AA.US,D,19740522,000000,2.52322,2.60589,2.50285,2.50285,346604.36848403,0
+AA.US,D,19740523,000000,2.50285,2.52322,2.44005,2.46062,536928.49344404,0
+AA.US,D,19740524,000000,2.46062,2.50285,2.3991,2.44005,704042.4819812,0
+AA.US,D,19740528,000000,2.44005,2.44005,2.41938,2.44005,199608.17952917,0
+AA.US,D,19740529,000000,2.41938,2.41938,2.13029,2.15107,791467.1614586,0
+AA.US,D,19740530,000000,2.15107,2.23295,2.15107,2.23295,445635.62561159,0
+AA.US,D,19740531,000000,2.23295,2.23295,2.21287,2.23295,55704.327414887,0
+AA.US,D,19740603,000000,2.23295,2.29565,2.21287,2.29565,130750.60289758,0
+AA.US,D,19740604,000000,2.3366,2.3991,2.3366,2.37873,293220.55156517,0
+AA.US,D,19740605,000000,2.37873,2.37873,2.3366,2.37873,188001.60187899,0
+AA.US,D,19740606,000000,2.37873,2.44005,2.3366,2.44005,229780.85373265,0
+AA.US,D,19740607,000000,2.44005,2.48189,2.44005,2.44005,301733.7860823,0
+AA.US,D,19740610,000000,2.44005,2.46062,2.3991,2.46062,225912.66537759,0
+AA.US,D,19740611,000000,2.46062,2.46062,2.41938,2.41938,388383.62033768,0
+AA.US,D,19740612,000000,2.37873,2.37873,2.25422,2.35727,344283.85798798,0
+AA.US,D,19740613,000000,2.35727,2.35727,2.3366,2.3366,92067.713054463,0
+AA.US,D,19740614,000000,2.3366,2.3366,2.29565,2.3366,178718.55360234,0
+AA.US,D,19740617,000000,2.31632,2.31632,2.29565,2.31632,107540.46647471,0
+AA.US,D,19740618,000000,2.31632,2.3366,2.29565,2.29565,65762.220913546,0
+AA.US,D,19740619,000000,2.29565,2.3366,2.29565,2.31632,183361.58717941,0
+AA.US,D,19740620,000000,2.31632,2.3366,2.29565,2.29565,381421.08255707,0
+AA.US,D,19740621,000000,2.27537,2.27537,2.25422,2.27537,215854.77187894,0
+AA.US,D,19740624,000000,2.27537,2.29565,2.27537,2.29565,86649.834255384,0
+AA.US,D,19740625,000000,2.29565,2.35727,2.29565,2.3366,113730.17161831,0
+AA.US,D,19740626,000000,2.3366,2.3366,2.31632,2.31632,105992.78861569,0
+AA.US,D,19740627,000000,2.31632,2.31632,2.27537,2.29565,162469.94866759,0
+AA.US,D,19740628,000000,2.29565,2.3366,2.29565,2.3366,36363.385639575,0
+AA.US,D,19740701,000000,2.35727,2.3991,2.35727,2.3991,92067.713054463,0
+AA.US,D,19740702,000000,2.3991,2.41938,2.3991,2.3991,136938.29545619,0
+AA.US,D,19740703,000000,2.3991,2.3991,2.37873,2.37873,99804.089764587,0
+AA.US,D,19740705,000000,2.3991,2.41938,2.3991,2.3991,51061.293837817,0
+AA.US,D,19740708,000000,2.37873,2.37873,2.35727,2.35727,95935.901409525,0
+AA.US,D,19740709,000000,2.37873,2.44005,2.37873,2.37873,206570.71730979,0
+AA.US,D,19740710,000000,2.37873,2.3991,2.37873,2.3991,249121.79550797,0
+AA.US,D,19740711,000000,2.3991,2.50285,2.37873,2.48189,333453.13185231,0
+AA.US,D,19740712,000000,2.52322,2.62647,2.52322,2.62647,292448.72522065,0
+AA.US,D,19740715,000000,2.62647,2.64694,2.56437,2.58494,495927.10568988,0
+AA.US,D,19740716,000000,2.58494,2.60589,2.54379,2.58494,194192.31331509,0
+AA.US,D,19740717,000000,2.58494,2.72982,2.58494,2.70895,337320.31391488,0
+AA.US,D,19740718,000000,2.70895,2.75109,2.68838,2.68838,502113.79195599,0
+AA.US,D,19740719,000000,2.68838,2.70895,2.56437,2.66792,294771.24830168,0
+AA.US,D,19740722,000000,2.66792,2.75109,2.66792,2.75109,75820.114412206,0
+AA.US,D,19740723,000000,2.75109,2.79193,2.70895,2.72982,385288.26461964,0
+AA.US,D,19740724,000000,2.70895,2.70895,2.68838,2.70895,178718.55360234,0
+AA.US,D,19740725,000000,2.70895,2.70895,2.66792,2.68838,157827.92138302,0
+AA.US,D,19740726,000000,2.68838,2.68838,2.66792,2.68838,210440.91824984,0
+AA.US,D,19740729,000000,2.64694,2.64694,2.62647,2.62647,338095.15913688,0
+AA.US,D,19740730,000000,2.62647,2.66792,2.58494,2.60589,311015.82806644,0
+AA.US,D,19740731,000000,2.60589,2.60589,2.54379,2.58494,45645.427623731,0
+AA.US,D,19740801,000000,2.58494,2.62647,2.54379,2.56437,41776.232976173,0
+AA.US,D,19740802,000000,2.56437,2.60589,2.56437,2.60589,153187.90668343,0
+AA.US,D,19740805,000000,2.60589,2.66792,2.60589,2.66792,119146.0378324,0
+AA.US,D,19740806,000000,2.66792,2.77097,2.66792,2.68838,670773.44576718,0
+AA.US,D,19740807,000000,2.68838,2.77097,2.68838,2.75109,102899.44548263,0
+AA.US,D,19740808,000000,2.75109,2.77097,2.68838,2.72982,379873.40469804,0
+AA.US,D,19740809,000000,2.72982,2.77097,2.70895,2.72982,239837.74093882,0
+AA.US,D,19740812,000000,2.72982,2.75109,2.68838,2.70895,64214.543054522,0
+AA.US,D,19740813,000000,2.68838,2.68838,2.58494,2.58494,134617.78496014,0
+AA.US,D,19740814,000000,2.58494,2.60589,2.56437,2.60589,119146.0378324,0
+AA.US,D,19740815,000000,2.60589,2.68838,2.60589,2.60589,246027.44608241,0
+AA.US,D,19740816,000000,2.60589,2.66792,2.58494,2.58494,133073.12597861,0
+AA.US,D,19740819,000000,2.56437,2.56437,2.52322,2.54379,79686.290182275,0
+AA.US,D,19740820,000000,2.56437,2.60589,2.56437,2.56437,58025.844203421,0
+AA.US,D,19740821,000000,2.56437,2.58494,2.56437,2.56437,62667.871487996,0
+AA.US,D,19740822,000000,2.56437,2.58494,2.52322,2.56437,173303.69368076,0
+AA.US,D,19740823,000000,2.54379,2.54379,2.44005,2.44005,1108671.6883762,0
+AA.US,D,19740826,000000,2.3991,2.3991,2.3366,2.35727,252216.14493351,0
+AA.US,D,19740827,000000,2.35727,2.37873,2.27537,2.29565,122239.38096545,0
+AA.US,D,19740828,000000,2.29565,2.3366,2.27537,2.27537,335772.63605585,0
+AA.US,D,19740829,000000,2.25422,2.25422,2.23295,2.23295,83556.49112233,0
+AA.US,D,19740830,000000,2.27537,2.3366,2.27537,2.31632,289352.36321012,0
+AA.US,D,19740903,000000,2.31632,2.3366,2.29565,2.29565,116825.52733636,0
+AA.US,D,19740904,000000,2.27537,2.27537,2.23295,2.27537,167885.81488167,0
+AA.US,D,19740905,000000,2.29565,2.41938,2.29565,2.41938,311015.82806644,0
+AA.US,D,19740906,000000,2.41938,2.46062,2.37873,2.44005,354341.75148664,0
+AA.US,D,19740909,000000,2.41938,2.41938,2.3366,2.35727,63440.704125011,0
+AA.US,D,19740910,000000,2.35727,2.35727,2.3366,2.3366,174078.53890276,0
+AA.US,D,19740911,000000,2.3366,2.37873,2.3366,2.37873,174078.53890276,0
+AA.US,D,19740912,000000,2.37873,2.37873,2.3366,2.35727,99030.250835076,0
+AA.US,D,19740913,000000,2.31632,2.31632,2.23295,2.25422,177170.87574332,0
+AA.US,D,19740916,000000,2.25422,2.29565,2.21287,2.27537,126109.5819055,0
+AA.US,D,19740917,000000,2.31632,2.37873,2.31632,2.3366,121466.54832842,0
+AA.US,D,19740918,000000,2.3366,2.3366,2.29565,2.29565,95162.062480013,0
+AA.US,D,19740919,000000,2.3366,2.50285,2.3366,2.48189,136938.29545619,0
+AA.US,D,19740920,000000,2.48189,2.50285,2.41938,2.48189,109087.13804124,0
+AA.US,D,19740923,000000,2.48189,2.48189,2.37873,2.41938,146224.36261033,0
+AA.US,D,19740924,000000,2.3991,2.3991,2.37873,2.37873,61119.187336476,0
+AA.US,D,19740925,000000,2.37873,2.46062,2.37873,2.37873,243706.93558638,0
+AA.US,D,19740926,000000,2.37873,2.37873,2.29565,2.29565,246801.28501193,0
+AA.US,D,19740927,000000,2.29565,2.29565,2.1929,2.21287,121466.54832842,0
+AA.US,D,19740930,000000,2.13029,2.13029,2.04752,2.10903,247575.12394144,0
+AA.US,D,19741001,000000,2.13029,2.13029,2.06838,2.10903,287807.70422857,0
+AA.US,D,19741002,000000,2.10903,2.17124,2.10903,2.10903,177170.87574332,0
+AA.US,D,19741003,000000,2.10903,2.10903,2.04752,2.04752,324942.91621267,0
+AA.US,D,19741004,000000,2.04752,2.04752,2.02674,2.04752,140033.65117423,0
+AA.US,D,19741007,000000,2.04752,2.10903,2.04752,2.10903,243706.93558638,0
+AA.US,D,19741008,000000,2.08876,2.08876,1.8608,1.8608,888948.72814214,0
+AA.US,D,19741009,000000,1.8608,2.00568,1.8608,2.00568,396893.83597732,0
+AA.US,D,19741010,000000,2.00568,2.04752,1.94348,1.96473,571744.2012246,0
+AA.US,D,19741011,000000,1.96473,2.02674,1.9236,1.98521,481998.00495867,0
+AA.US,D,19741014,000000,2.00568,2.1929,2.00568,2.10903,332678.28663029,0
+AA.US,D,19741015,000000,2.10903,2.10903,1.96473,2.00568,352020.23469811,0
+AA.US,D,19741016,000000,2.00568,2.02674,1.94348,1.94348,436351.57104244,0
+AA.US,D,19741017,000000,1.94348,1.98521,1.94348,1.96473,257633.0174401,0
+AA.US,D,19741018,000000,1.96473,1.96473,1.9236,1.9236,224365.99381107,0
+AA.US,D,19741021,000000,1.9236,2.00568,1.88165,2.00568,346604.36848403,0
+AA.US,D,19741022,000000,2.00568,2.10903,1.94348,1.98521,329582.93091225,0
+AA.US,D,19741023,000000,1.98521,1.98521,1.94348,1.94348,101350.76133111,0
+AA.US,D,19741024,000000,1.94348,1.94348,1.88165,1.90313,82783.658485315,0
+AA.US,D,19741025,000000,1.90313,1.96473,1.88165,1.90313,263822.7225837,0
+AA.US,D,19741028,000000,1.90313,1.96473,1.88165,1.9236,88199.5246994,0
+AA.US,D,19741029,000000,1.96473,1.98521,1.96473,1.96473,139260.81853722,0
+AA.US,D,19741030,000000,1.96473,2.04752,1.96473,2.02674,305599.96185236,0
+AA.US,D,19741031,000000,2.00568,2.00568,1.84102,1.84102,372909.86062494,0
+AA.US,D,19741101,000000,1.84102,1.84102,1.75764,1.7786,416233.77146013,0
+AA.US,D,19741104,000000,1.7786,1.79918,1.7168,1.75764,129202.92503856,0
+AA.US,D,19741105,000000,1.75764,1.84102,1.75764,1.84102,379099.56576853,0
+AA.US,D,19741106,000000,1.84102,1.88165,1.7786,1.79918,201153.8448032,0
+AA.US,D,19741107,000000,1.79918,1.82015,1.7168,1.7168,194192.31331509,0
+AA.US,D,19741108,000000,1.7168,1.79918,1.7168,1.73667,302506.61871932,0
+AA.US,D,19741111,000000,1.73667,1.75764,1.73667,1.75764,146224.36261033,0
+AA.US,D,19741112,000000,1.75764,1.75764,1.73667,1.73667,482771.84388818,0
+AA.US,D,19741113,000000,1.73667,1.7786,1.73667,1.7786,235968.54629127,0
+AA.US,D,19741114,000000,1.79918,1.8608,1.79918,1.82015,256861.19109558,0
+AA.US,D,19741115,000000,1.82015,1.82015,1.73667,1.73667,208891.22780582,0
+AA.US,D,19741118,000000,1.7168,1.7168,1.63322,1.63322,440991.58574203,0
+AA.US,D,19741119,000000,1.63322,1.67516,1.61296,1.61296,287032.85900657,0
+AA.US,D,19741120,000000,1.61296,1.63322,1.61296,1.61296,113730.17161831,0
+AA.US,D,19741121,000000,1.61296,1.67516,1.61296,1.65469,136938.29545619,0
+AA.US,D,19741122,000000,1.67516,1.7168,1.67516,1.7168,331131.61506377,0
+AA.US,D,19741125,000000,1.7168,1.7168,1.65469,1.65469,278519.62448945,0
+AA.US,D,19741126,000000,1.65469,1.7168,1.63322,1.67516,82007.806970811,0
+AA.US,D,19741127,000000,1.67516,1.75764,1.67516,1.69642,233649.04208772,0
+AA.US,D,19741129,000000,1.7168,1.73667,1.7168,1.73667,34041.868851041,0
+AA.US,D,19741202,000000,1.73667,1.75764,1.7168,1.73667,201929.6963177,0
+AA.US,D,19741203,000000,1.7168,1.7168,1.67516,1.67516,293220.55156517,0
+AA.US,D,19741204,000000,1.67516,1.67516,1.50971,1.53028,772123.2008058,0
+AA.US,D,19741205,000000,1.53028,1.53028,1.46926,1.46926,574837.54435765,0
+AA.US,D,19741206,000000,1.46926,1.48873,1.46926,1.48873,337320.31391488,0
+AA.US,D,19741209,000000,1.48873,1.48873,1.44778,1.46926,131522.4292421,0
+AA.US,D,19741210,000000,1.50971,1.55063,1.50971,1.55063,198834.34059966,0
+AA.US,D,19741211,000000,1.55063,1.55063,1.50971,1.53028,129202.92503856,0
+AA.US,D,19741212,000000,1.53028,1.55063,1.53028,1.53028,174848.35266229,0
+AA.US,D,19741213,000000,1.53028,1.55063,1.53028,1.55063,168660.66010369,0
+AA.US,D,19741216,000000,1.53028,1.53028,1.50971,1.50971,287807.70422857,0
+AA.US,D,19741217,000000,1.50971,1.53028,1.50971,1.50971,180267.23775386,0
+AA.US,D,19741218,000000,1.50971,1.59258,1.50971,1.57171,182587.74824991,0
+AA.US,D,19741219,000000,1.57171,1.57171,1.55063,1.55063,236742.38522077,0
+AA.US,D,19741220,000000,1.57171,1.61296,1.57171,1.61296,92841.551983975,0
+AA.US,D,19741223,000000,1.61296,1.65469,1.59258,1.63322,173303.69368076,0
+AA.US,D,19741224,000000,1.63322,1.65469,1.63322,1.63322,61895.03885098,0
+AA.US,D,19741226,000000,1.65469,1.67516,1.65469,1.67516,104444.10446417,0
+AA.US,D,19741227,000000,1.67516,1.67516,1.65469,1.65469,132295.26187912,0
+AA.US,D,19741230,000000,1.65469,1.65469,1.63322,1.63322,73498.59762367,0
+AA.US,D,19741231,000000,1.65469,1.67516,1.65469,1.67516,170208.3379627,0
+AA.US,D,19750102,000000,1.67516,1.69642,1.65469,1.67516,123787.05882447,0
+AA.US,D,19750103,000000,1.67516,1.69642,1.65469,1.67516,133846.96490813,0
+AA.US,D,19750106,000000,1.67516,1.69642,1.65469,1.67516,334225.96448932,0
+AA.US,D,19750107,000000,1.67516,1.67516,1.65469,1.65469,285486.18744004,0
+AA.US,D,19750108,000000,1.65469,1.65469,1.63322,1.63322,78915.470130253,0
+AA.US,D,19750109,000000,1.61296,1.61296,1.55063,1.59258,252216.14493351,0
+AA.US,D,19750110,000000,1.61296,1.65469,1.61296,1.61296,266919.08459424,0
+AA.US,D,19750113,000000,1.61296,1.63322,1.59258,1.61296,402309.7021914,0
+AA.US,D,19750114,000000,1.61296,1.63322,1.61296,1.63322,206570.71730979,0
+AA.US,D,19750115,000000,1.61296,1.61296,1.59258,1.61296,81233.968041299,0
+AA.US,D,19750116,000000,1.61296,1.61296,1.59258,1.61296,1248707.3521354,0
+AA.US,D,19750117,000000,1.61296,1.61296,1.59258,1.59258,83556.49112233,0
+AA.US,D,19750120,000000,1.59258,1.61296,1.53028,1.61296,117599.36626586,0
+AA.US,D,19750121,000000,1.61296,1.63322,1.57171,1.59258,324168.07099066,0
+AA.US,D,19750122,000000,1.59258,1.63322,1.59258,1.63322,44097.749764708,0
+AA.US,D,19750123,000000,1.63322,1.67516,1.61296,1.65469,100577.92869409,0
+AA.US,D,19750124,000000,1.65469,1.7168,1.65469,1.67516,447180.28459313,0
+AA.US,D,19750127,000000,1.75764,1.84102,1.75764,1.82015,484318.5154547,0
+AA.US,D,19750128,000000,1.84102,1.90313,1.84102,1.8608,300959.94715278,0
+AA.US,D,19750129,000000,1.8608,1.88165,1.84102,1.88165,280842.14757047,0
+AA.US,D,19750130,000000,1.88165,1.9236,1.8608,1.8608,354341.75148664,0
+AA.US,D,19750131,000000,1.8608,1.90313,1.84102,1.90313,175622.19159181,0
+AA.US,D,19750203,000000,1.90313,1.90313,1.88165,1.88165,198834.34059966,0
+AA.US,D,19750204,000000,1.88165,1.90313,1.84102,1.88165,125333.73039099,0
+AA.US,D,19750205,000000,1.90313,1.9236,1.90313,1.90313,452598.1633922,0
+AA.US,D,19750206,000000,1.90313,1.94348,1.90313,1.90313,364399.64498529,0
+AA.US,D,19750207,000000,1.88165,1.88165,1.84102,1.88165,325716.75514218,0
+AA.US,D,19750210,000000,1.88165,1.88165,1.82015,1.8608,133846.96490813,0
+AA.US,D,19750211,000000,1.8608,1.8608,1.84102,1.84102,43324.917127692,0
+AA.US,D,19750212,000000,1.84102,1.88165,1.82015,1.88165,126881.40825003,0
+AA.US,D,19750213,000000,1.9236,1.96473,1.9236,1.94348,348152.04634304,0
+AA.US,D,19750214,000000,1.94348,2.00568,1.9236,1.96473,163244.79388961,0
+AA.US,D,19750218,000000,1.96473,2.06838,1.96473,2.02674,129202.92503856,0
+AA.US,D,19750219,000000,2.02674,2.04752,2.00568,2.04752,125333.73039099,0
+AA.US,D,19750220,000000,2.04752,2.1929,2.04752,2.1929,246801.28501193,0
+AA.US,D,19750221,000000,2.1929,2.27537,2.1929,2.23295,351248.40835359,0
+AA.US,D,19750224,000000,2.23295,2.23295,2.17124,2.1929,275426.28135638,0
+AA.US,D,19750225,000000,2.15107,2.15107,2.04752,2.04752,183361.58717941,0
+AA.US,D,19750226,000000,2.04752,2.06838,2.02674,2.04752,212758.40986839,0
+AA.US,D,19750227,000000,2.04752,2.06838,2.02674,2.02674,259179.68900663,0
+AA.US,D,19750228,000000,2.02674,2.02674,1.96473,1.96473,109087.13804124,0
+AA.US,D,19750303,000000,1.96473,2.00568,1.96473,2.00568,336546.47498536,0
+AA.US,D,19750304,000000,2.02674,2.04752,2.02674,2.04752,693984.58848254,0
+AA.US,D,19750305,000000,2.04752,2.08876,2.02674,2.08876,135392.63018216,0
+AA.US,D,19750306,000000,2.08876,2.15107,2.06838,2.15107,181038.05780589,0
+AA.US,D,19750307,000000,2.15107,2.27537,2.13029,2.17124,278519.62448945,0
+AA.US,D,19750310,000000,2.15107,2.15107,2.08876,2.13029,130750.60289758,0
+AA.US,D,19750311,000000,2.13029,2.13029,2.08876,2.08876,365172.47762231,0
+AA.US,D,19750312,000000,2.08876,2.13029,2.08876,2.13029,319526.04370609,0
+AA.US,D,19750313,000000,2.13029,2.13029,2.08876,2.13029,143902.84582179,0
+AA.US,D,19750314,000000,2.13029,2.23295,2.13029,2.21287,227459.33694412,0
+AA.US,D,19750317,000000,2.21287,2.23295,2.1929,2.23295,357436.10091219,0
+AA.US,D,19750318,000000,2.23295,2.31632,2.21287,2.21287,466525.25153842,0
+AA.US,D,19750319,000000,2.1929,2.1929,2.10903,2.1929,349697.71161708,0
+AA.US,D,19750320,000000,2.1929,2.23295,2.17124,2.1929,268462.73728329,0
+AA.US,D,19750321,000000,2.1929,2.21287,2.15107,2.1929,126881.40825003,0
+AA.US,D,19750324,000000,2.15107,2.15107,2.10903,2.10903,338095.15913688,0
+AA.US,D,19750325,000000,2.10903,2.13029,2.06838,2.13029,234421.87472474,0
+AA.US,D,19750326,000000,2.13029,2.13029,2.10903,2.10903,199608.17952917,0
+AA.US,D,19750327,000000,2.10903,2.13029,2.10903,2.10903,154734.57824996,0
+AA.US,D,19750331,000000,2.10903,2.15107,2.10903,2.10903,234421.87472474,0
+AA.US,D,19750401,000000,2.10903,2.13029,2.08876,2.10903,230554.69266217,0
+AA.US,D,19750402,000000,2.10903,2.13029,2.10903,2.10903,214307.0940199,0
+AA.US,D,19750403,000000,2.08876,2.08876,2.04752,2.04752,180267.23775386,0
+AA.US,D,19750404,000000,2.04752,2.06838,2.02674,2.04752,132295.26187912,0
+AA.US,D,19750407,000000,2.04752,2.06838,2.00568,2.02674,89746.196265928,0
+AA.US,D,19750408,000000,2.02674,2.02674,1.98521,2.00568,302506.61871932,0
+AA.US,D,19750409,000000,2.00568,2.08876,2.00568,2.08876,292448.72522065,0
+AA.US,D,19750410,000000,2.08876,2.15107,2.08876,2.15107,373684.70584694,0
+AA.US,D,19750411,000000,2.15107,2.1929,2.13029,2.1929,265370.40044272,0
+AA.US,D,19750414,000000,2.25422,2.37873,2.25422,2.35727,580254.41686423,0
+AA.US,D,19750415,000000,2.37873,2.46062,2.37873,2.44005,529966.96195593,0
+AA.US,D,19750416,000000,2.44005,2.46062,2.41938,2.46062,667678.09004912,0
+AA.US,D,19750417,000000,2.52322,2.62647,2.52322,2.56437,604238.39221661,0
+AA.US,D,19750418,000000,2.56437,2.56437,2.52322,2.54379,572518.04015412,0
+AA.US,D,19750421,000000,2.56437,2.68838,2.56437,2.68838,416233.77146013,0
+AA.US,D,19750422,000000,2.68838,2.72982,2.62647,2.64694,396119.99704781,0
+AA.US,D,19750423,000000,2.64694,2.64694,2.56437,2.58494,523001.40529783,0
+AA.US,D,19750424,000000,2.58494,2.60589,2.58494,2.58494,437124.40367946,0
+AA.US,D,19750425,000000,2.58494,2.60589,2.56437,2.58494,143902.84582179,0
+AA.US,D,19750428,000000,2.58494,2.60589,2.56437,2.58494,1001131.2219014,0
+AA.US,D,19750429,000000,2.58494,2.58494,2.56437,2.56437,184133.41352394,0
+AA.US,D,19750430,000000,2.56437,2.60589,2.54379,2.60589,213534.2613829,0
+AA.US,D,19750501,000000,2.60589,2.64694,2.60589,2.64694,305599.96185236,0
+AA.US,D,19750502,000000,2.68838,2.75109,2.68838,2.70895,473486.78302653,0
+AA.US,D,19750505,000000,2.70895,2.79193,2.70895,2.77097,217400.43715297,0
+AA.US,D,19750506,000000,2.77097,2.85394,2.77097,2.79193,1321431.1045371,0
+AA.US,D,19750507,000000,2.79193,2.79193,2.77097,2.79193,486639.02595075,0
+AA.US,D,19750508,000000,2.77097,2.77097,2.68838,2.72982,625899.84448796,0
+AA.US,D,19750509,000000,2.72982,2.77097,2.70895,2.72982,376777.0426875,0
+AA.US,D,19750512,000000,2.72982,2.75109,2.68838,2.72982,182587.74824991,0
+AA.US,D,19750513,000000,2.72982,2.72982,2.70895,2.72982,133846.96490813,0
+AA.US,D,19750514,000000,2.72982,2.79193,2.70895,2.72982,265370.40044272,0
+AA.US,D,19750515,000000,2.72982,2.77097,2.72982,2.72982,320298.8763431,0
+AA.US,D,19750516,000000,2.72982,2.72982,2.70895,2.72982,530738.78830045,0
+AA.US,D,19750519,000000,2.70895,2.70895,2.62647,2.62647,572518.04015412,0
+AA.US,D,19750520,000000,2.62647,2.66792,2.60589,2.62647,289352.36321012,0
+AA.US,D,19750521,000000,2.62647,2.64694,2.62647,2.62647,176399.04939881,0
+AA.US,D,19750522,000000,2.62647,2.66792,2.62647,2.64694,201929.6963177,0
+AA.US,D,19750523,000000,2.68838,2.72982,2.68838,2.72982,195738.98488162,0
+AA.US,D,19750527,000000,2.72982,2.72982,2.64694,2.64694,153187.90668343,0
+AA.US,D,19750528,000000,2.64694,2.64694,2.60589,2.60589,352794.07362762,0
+AA.US,D,19750529,000000,2.60589,2.60589,2.56437,2.56437,195738.98488162,0
+AA.US,D,19750530,000000,2.56437,2.62647,2.56437,2.62647,242158.25143485,0
+AA.US,D,19750602,000000,2.62647,2.64694,2.58494,2.60589,125333.73039099,0
+AA.US,D,19750603,000000,2.60589,2.60589,2.56437,2.58494,352020.23469811,0
+AA.US,D,19750604,000000,2.58494,2.58494,2.52322,2.52322,145449.51738832,0
+AA.US,D,19750605,000000,2.50285,2.50285,2.48189,2.50285,172526.83587375,0
+AA.US,D,19750606,000000,2.50285,2.52322,2.46062,2.48189,151640.22882441,0
+AA.US,D,19750609,000000,2.44005,2.44005,2.3991,2.3991,236742.38522077,0
+AA.US,D,19750610,000000,2.3991,2.3991,2.35727,2.35727,304054.29657833,0
+AA.US,D,19750611,000000,2.37873,2.3991,2.37873,2.37873,364399.64498529,0
+AA.US,D,19750612,000000,2.37873,2.44005,2.37873,2.37873,197285.65644814,0
+AA.US,D,19750613,000000,2.37873,2.44005,2.35727,2.41938,377552.89420201,0
+AA.US,D,19750616,000000,2.48189,2.50285,2.48189,2.48189,225138.82644808,0
+AA.US,D,19750617,000000,2.50285,2.54379,2.50285,2.50285,286257.00749206,0
+AA.US,D,19750618,000000,2.50285,2.54379,2.50285,2.52322,331131.61506377,0
+AA.US,D,19750619,000000,2.52322,2.58494,2.50285,2.58494,363625.8060558,0
+AA.US,D,19750620,000000,2.60589,2.66792,2.60589,2.64694,786051.29524451,0
+AA.US,D,19750623,000000,2.64694,2.64694,2.62647,2.64694,317980.37843206,0
+AA.US,D,19750624,000000,2.64694,2.66792,2.64694,2.64694,570968.34971009,0
+AA.US,D,19750625,000000,2.64694,2.70895,2.64694,2.68838,321074.72785761,0
+AA.US,D,19750626,000000,2.68838,2.70895,2.68838,2.70895,184907.25245344,0
+AA.US,D,19750627,000000,2.70895,2.72982,2.70895,2.70895,112957.3389813,0
+AA.US,D,19750630,000000,2.70895,2.79193,2.70895,2.79193,311788.66070346,0
+AA.US,D,19750701,000000,2.79193,2.79193,2.75109,2.77097,280842.14757047,0
+AA.US,D,19750702,000000,2.75109,2.75109,2.68838,2.72982,505210.15396654,0
+AA.US,D,19750703,000000,2.72982,2.72982,2.64694,2.68838,496697.9257419,0
+AA.US,D,19750707,000000,2.62647,2.62647,2.58494,2.58494,364399.64498529,0
+AA.US,D,19750708,000000,2.58494,2.58494,2.56437,2.56437,150093.55725789,0
+AA.US,D,19750709,000000,2.58494,2.60589,2.58494,2.58494,225138.82644808,0
+AA.US,D,19750710,000000,2.62647,2.66792,2.62647,2.62647,295543.0746462,0
+AA.US,D,19750711,000000,2.62647,2.64694,2.60589,2.64694,102899.44548263,0
+AA.US,D,19750714,000000,2.64694,2.66792,2.58494,2.64694,261502.21208765,0
+AA.US,D,19750715,000000,2.64694,2.66792,2.62647,2.64694,90519.028902943,0
+AA.US,D,19750716,000000,2.66792,2.70895,2.66792,2.68838,286257.00749206,0
+AA.US,D,19750717,000000,2.68838,2.70895,2.62647,2.62647,140033.65117423,0
+AA.US,D,19750718,000000,2.62647,2.62647,2.60589,2.62647,365172.47762231,0
+AA.US,D,19750721,000000,2.62647,2.64694,2.62647,2.62647,91292.867832456,0
+AA.US,D,19750722,000000,2.62647,2.62647,2.60589,2.62647,331131.61506377,0
+AA.US,D,19750723,000000,2.62647,2.64694,2.60589,2.60589,68084.743994577,0
+AA.US,D,19750724,000000,2.60589,2.64694,2.60589,2.60589,346604.36848403,0
+AA.US,D,19750725,000000,2.60589,2.64694,2.60589,2.60589,158603.77289752,0
+AA.US,D,19750728,000000,2.60589,2.64694,2.56437,2.56437,319526.04370609,0
+AA.US,D,19750729,000000,2.56437,2.60589,2.48189,2.48189,1063798.087097,0
+AA.US,D,19750730,000000,2.48189,2.54379,2.48189,2.52322,201929.6963177,0
+AA.US,D,19750731,000000,2.52322,2.58494,2.52322,2.52322,116049.67582186,0
+AA.US,D,19750801,000000,2.52322,2.52322,2.50285,2.50285,104444.10446417,0
+AA.US,D,19750804,000000,2.50285,2.56437,2.50285,2.54379,73498.59762367,0
+AA.US,D,19750805,000000,2.56437,2.62647,2.56437,2.58494,186456.94289746,0
+AA.US,D,19750806,000000,2.58494,2.64694,2.58494,2.60589,287032.85900657,0
+AA.US,D,19750807,000000,2.60589,2.68838,2.60589,2.64694,228233.17587364,0
+AA.US,D,19750808,000000,2.64694,2.68838,2.64694,2.68838,124560.89775399,0
+AA.US,D,19750811,000000,2.70895,2.72982,2.68838,2.72982,278519.62448945,0
+AA.US,D,19750812,000000,2.72982,2.75109,2.70895,2.70895,248347.95657845,0
+AA.US,D,19750813,000000,2.70895,2.72982,2.64694,2.64694,142355.16796277,0
+AA.US,D,19750814,000000,2.64694,2.64694,2.60589,2.60589,164017.62652661,0
+AA.US,D,19750815,000000,2.60589,2.70895,2.60589,2.66792,135392.63018216,0
+AA.US,D,19750818,000000,2.68838,2.75109,2.68838,2.70895,212758.40986839,0
+AA.US,D,19750819,000000,2.70895,2.70895,2.66792,2.66792,133073.12597861,0
+AA.US,D,19750820,000000,2.64694,2.64694,2.60589,2.62647,150867.3961874,0
+AA.US,D,19750821,000000,2.62647,2.62647,2.60589,2.60589,188775.4408085,0
+AA.US,D,19750822,000000,2.60589,2.70895,2.60589,2.68838,165563.29180064,0
+AA.US,D,19750825,000000,2.68838,2.70895,2.68838,2.68838,208891.22780582,0
+AA.US,D,19750826,000000,2.64694,2.64694,2.56437,2.56437,499792.27516745,0
+AA.US,D,19750827,000000,2.56437,2.56437,2.54379,2.56437,632863.38856108,0
+AA.US,D,19750828,000000,2.56437,2.60589,2.56437,2.56437,299409.25041628,0
+AA.US,D,19750829,000000,2.58494,2.62647,2.58494,2.62647,396893.83597732,0
+AA.US,D,19750902,000000,2.62647,2.64694,2.62647,2.62647,352020.23469811,0
+AA.US,D,19750903,000000,2.62647,2.64694,2.58494,2.64694,108314.30540423,0
+AA.US,D,19750904,000000,2.64694,2.68838,2.64694,2.66792,135392.63018216,0
+AA.US,D,19750905,000000,2.66792,2.72982,2.66792,2.70895,105992.78861569,0
+AA.US,D,19750908,000000,2.70895,2.75109,2.68838,2.72982,295543.0746462,0
+AA.US,D,19750909,000000,2.75109,2.79193,2.75109,2.75109,372137.02798793,0
+AA.US,D,19750910,000000,2.75109,2.75109,2.66792,2.66792,728026.45733359,0
+AA.US,D,19750911,000000,2.66792,2.68838,2.66792,2.66792,270785.26036432,0
+AA.US,D,19750912,000000,2.66792,2.70895,2.64694,2.64694,212758.40986839,0
+AA.US,D,19750915,000000,2.64694,2.66792,2.64694,2.64694,37136.218276591,0
+AA.US,D,19750916,000000,2.64694,2.66792,2.60589,2.60589,129202.92503856,0
+AA.US,D,19750917,000000,2.60589,2.62647,2.60589,2.60589,68859.589216585,0
+AA.US,D,19750918,000000,2.60589,2.66792,2.60589,2.66792,185682.09767545,0
+AA.US,D,19750919,000000,2.66792,2.70895,2.66792,2.70895,232101.3642287,0
+AA.US,D,19750922,000000,2.70895,2.72982,2.70895,2.70895,249121.79550797,0
+AA.US,D,19750923,000000,2.68838,2.68838,2.62647,2.62647,237518.23673527,0
+AA.US,D,19750924,000000,2.62647,2.66792,2.58494,2.58494,501339.95302648,0
+AA.US,D,19750925,000000,2.41938,2.41938,2.35727,2.3991,1182945.1312218,0
+AA.US,D,19750926,000000,2.37873,2.37873,2.27537,2.29565,926085.95271124,0
+AA.US,D,19750929,000000,2.29565,2.31632,2.29565,2.29565,175622.19159181,0
+AA.US,D,19750930,000000,2.29565,2.29565,2.23295,2.25422,224365.99381107,0
+AA.US,D,19751001,000000,2.25422,2.25422,2.23295,2.23295,263048.88365418,0
+AA.US,D,19751002,000000,2.25422,2.29565,2.25422,2.25422,235196.71994673,0
+AA.US,D,19751003,000000,2.27537,2.31632,2.27537,2.29565,132295.26187912,0
+AA.US,D,19751006,000000,2.29565,2.3366,2.29565,2.3366,260728.37315814,0
+AA.US,D,19751007,000000,2.3366,2.3366,2.29565,2.3366,322622.40571663,0
+AA.US,D,19751008,000000,2.31632,2.31632,2.25422,2.29565,368269.84592536,0
+AA.US,D,19751009,000000,2.29565,2.29565,2.25422,2.25422,249121.79550797,0
+AA.US,D,19751010,000000,2.25422,2.29565,2.23295,2.23295,315657.85535103,0
+AA.US,D,19751013,000000,2.23295,2.23295,2.21287,2.23295,96707.727754044,0
+AA.US,D,19751014,000000,2.23295,2.23295,2.17124,2.17124,909064.51513947,0
+AA.US,D,19751015,000000,2.15107,2.15107,2.08876,2.13029,144676.6847513,0
+AA.US,D,19751016,000000,2.13029,2.15107,2.06838,2.06838,395346.15811829,0
+AA.US,D,19751017,000000,2.06838,2.06838,2.00568,2.02674,518358.37172076,0
+AA.US,D,19751020,000000,2.02674,2.02674,1.98521,2.00568,329582.93091225,0
+AA.US,D,19751021,000000,2.02674,2.06838,2.02674,2.06838,515267.0411727,0
+AA.US,D,19751022,000000,2.06838,2.13029,2.06838,2.13029,217400.43715297,0
+AA.US,D,19751023,000000,2.13029,2.13029,2.08876,2.08876,240612.58616083,0
+AA.US,D,19751024,000000,2.08876,2.08876,2.04752,2.06838,443314.10882306,0
+AA.US,D,19751027,000000,2.06838,2.08876,2.06838,2.08876,133846.96490813,0
+AA.US,D,19751028,000000,2.08876,2.10903,2.08876,2.08876,126881.40825003,0
+AA.US,D,19751029,000000,2.08876,2.08876,2.04752,2.04752,478127.80401862,0
+AA.US,D,19751030,000000,2.04752,2.10903,2.04752,2.04752,170208.3379627,0
+AA.US,D,19751031,000000,2.04752,2.06838,2.04752,2.04752,64988.381984035,0
+AA.US,D,19751103,000000,2.04752,2.08876,2.04752,2.06838,37910.057206102,0
+AA.US,D,19751104,000000,2.06838,2.06838,2.04752,2.06838,193418.47438557,0
+AA.US,D,19751105,000000,2.08876,2.10903,2.08876,2.08876,184907.25245344,0
+AA.US,D,19751106,000000,2.08876,2.10903,2.06838,2.10903,143902.84582179,0
+AA.US,D,19751107,000000,2.13029,2.17124,2.13029,2.13029,60346.354699461,0
+AA.US,D,19751110,000000,2.15107,2.17124,2.15107,2.15107,154734.57824996,0
+AA.US,D,19751111,000000,2.15107,2.15107,2.10903,2.10903,546987.3932352,0
+AA.US,D,19751112,000000,2.10903,2.15107,2.08876,2.10903,307921.4786409,0
+AA.US,D,19751113,000000,2.10903,2.13029,2.08876,2.08876,264596.56151321,0
+AA.US,D,19751114,000000,2.08876,2.10903,2.08876,2.10903,180267.23775386,0
+AA.US,D,19751117,000000,2.10903,2.13029,2.08876,2.10903,437124.40367946,0
+AA.US,D,19751118,000000,2.10903,2.13029,2.10903,2.10903,290126.20213961,0
+AA.US,D,19751119,000000,2.10903,2.10903,2.08876,2.10903,93616.397205982,0
+AA.US,D,19751120,000000,2.10903,2.13029,2.06838,2.06838,580254.41686423,0
+AA.US,D,19751121,000000,2.06838,2.06838,2.04752,2.04752,271558.09300133,0
+AA.US,D,19751124,000000,2.04752,2.06838,2.04752,2.06838,160151.45075654,0
+AA.US,D,19751125,000000,2.06838,2.06838,2.04752,2.06838,262274.03843219,0
+AA.US,D,19751126,000000,2.06838,2.06838,2.04752,2.04752,223592.15488155,0
+AA.US,D,19751128,000000,2.04752,2.06838,2.04752,2.06838,82783.658485315,0
+AA.US,D,19751201,000000,2.06838,2.08876,2.04752,2.06838,489735.38796129,0
+AA.US,D,19751202,000000,2.06838,2.06838,2.04752,2.04752,157827.92138302,0
+AA.US,D,19751203,000000,2.04752,2.04752,2.00568,2.00568,428613.18174733,0
+AA.US,D,19751204,000000,2.00568,2.02674,2.00568,2.00568,104444.10446417,0
+AA.US,D,19751205,000000,2.00568,2.02674,1.98521,2.00568,691662.06540151,0
+AA.US,D,19751208,000000,2.00568,2.00568,1.98521,1.98521,103672.27811965,0
+AA.US,D,19751209,000000,1.98521,2.00568,1.98521,1.98521,294771.24830168,0
+AA.US,D,19751210,000000,1.98521,2.02674,1.98521,2.02674,186456.94289746,0
+AA.US,D,19751211,000000,2.02674,2.06838,2.02674,2.06838,291675.89258364,0
+AA.US,D,19751212,000000,2.06838,2.06838,2.04752,2.06838,83556.49112233,0
+AA.US,D,19751215,000000,2.06838,2.08876,2.06838,2.08876,155508.41717947,0
+AA.US,D,19751216,000000,2.08876,2.15107,2.08876,2.13029,115276.84318484,0
+AA.US,D,19751217,000000,2.13029,2.21287,2.13029,2.21287,191869.79023406,0
+AA.US,D,19751218,000000,2.21287,2.29565,2.21287,2.27537,306373.80078188,0
+AA.US,D,19751219,000000,2.27537,2.27537,2.21287,2.21287,178718.55360234,0
+AA.US,D,19751222,000000,2.21287,2.23295,2.1929,2.23295,82007.806970811,0
+AA.US,D,19751223,000000,2.23295,2.27537,2.21287,2.25422,155508.41717947,0
+AA.US,D,19751224,000000,2.27537,2.31632,2.27537,2.31632,102899.44548263,0
+AA.US,D,19751226,000000,2.31632,2.35727,2.31632,2.35727,121466.54832842,0
+AA.US,D,19751229,000000,2.35727,2.3991,2.35727,2.35727,199608.17952917,0
+AA.US,D,19751230,000000,2.35727,2.35727,2.27537,2.29565,146224.36261033,0
+AA.US,D,19751231,000000,2.29565,2.31632,2.23295,2.23295,121466.54832842,0
+AA.US,D,19760102,000000,2.23295,2.25422,2.23295,2.25422,71951.926057144,0
+AA.US,D,19760105,000000,2.25422,2.3991,2.25422,2.37873,348926.89156505,0
+AA.US,D,19760106,000000,2.3991,2.46062,2.3991,2.46062,532285.45986697,0
+AA.US,D,19760107,000000,2.46062,2.50285,2.44005,2.48189,482771.84388818,0
+AA.US,D,19760108,000000,2.48189,2.52322,2.44005,2.46062,424748.01226976,0
+AA.US,D,19760109,000000,2.46062,2.46062,2.44005,2.46062,286257.00749206,0
+AA.US,D,19760112,000000,2.46062,2.54379,2.44005,2.52322,276200.1202859,0
+AA.US,D,19760113,000000,2.52322,2.58494,2.50285,2.52322,1286615.3967564,0
+AA.US,D,19760114,000000,2.52322,2.66792,2.52322,2.64694,334225.96448932,0
+AA.US,D,19760115,000000,2.64694,2.66792,2.62647,2.64694,528416.26521941,0
+AA.US,D,19760116,000000,2.64694,2.68838,2.62647,2.66792,642146.43683772,0
+AA.US,D,19760119,000000,2.60589,2.60589,2.56437,2.60589,861097.5707272,0
+AA.US,D,19760120,000000,2.60589,2.60589,2.52322,2.52322,644468.95991875,0
+AA.US,D,19760121,000000,2.50285,2.50285,2.41938,2.46062,632863.38856108,0
+AA.US,D,19760122,000000,2.46062,2.48189,2.3991,2.46062,285486.18744004,0
+AA.US,D,19760123,000000,2.48189,2.60589,2.48189,2.58494,424748.01226976,0
+AA.US,D,19760126,000000,2.58494,2.62647,2.54379,2.56437,430932.68595087,0
+AA.US,D,19760127,000000,2.56437,2.60589,2.52322,2.54379,432483.38268738,0
+AA.US,D,19760128,000000,2.54379,2.54379,2.50285,2.50285,346604.36848403,0
+AA.US,D,19760129,000000,2.50285,2.56437,2.50285,2.56437,399987.17911037,0
+AA.US,D,19760130,000000,2.60589,2.64694,2.60589,2.64694,394573.32548128,0
+AA.US,D,19760202,000000,2.66792,2.66792,2.62647,2.64694,430932.68595087,0
+AA.US,D,19760203,000000,2.64694,2.68838,2.62647,2.66792,278519.62448945,0
+AA.US,D,19760204,000000,2.66792,2.68838,2.64694,2.68838,171754.00323673,0
+AA.US,D,19760205,000000,2.68838,2.68838,2.60589,2.62647,305599.96185236,0
+AA.US,D,19760206,000000,2.60589,2.60589,2.58494,2.58494,210440.91824984,0
+AA.US,D,19760209,000000,2.58494,2.66792,2.58494,2.60589,135392.63018216,0
+AA.US,D,19760210,000000,2.60589,2.62647,2.56437,2.62647,172526.83587375,0
+AA.US,D,19760211,000000,2.62647,2.68838,2.60589,2.68838,328038.27193072,0
+AA.US,D,19760212,000000,2.68838,2.68838,2.66792,2.68838,666131.4184826,0
+AA.US,D,19760213,000000,2.68838,2.70895,2.66792,2.70895,631318.72957954,0
+AA.US,D,19760217,000000,2.70895,2.79193,2.68838,2.72982,242931.08407187,0
+AA.US,D,19760218,000000,2.72982,2.83317,2.72982,2.83317,375232.38370596,0
+AA.US,D,19760219,000000,2.83317,2.89568,2.83317,2.85394,290902.05365413,0
+AA.US,D,19760220,000000,2.87491,2.95759,2.87491,2.89568,680057.50033632,0
+AA.US,D,19760223,000000,2.89568,2.89568,2.85394,2.89568,434029.04796141,0
+AA.US,D,19760224,000000,2.89568,2.91526,2.87491,2.87491,280842.14757047,0
+AA.US,D,19760225,000000,2.87491,2.91526,2.87491,2.89568,129202.92503856,0
+AA.US,D,19760226,000000,2.89568,2.91526,2.87491,2.87491,401535.86326189,0
+AA.US,D,19760227,000000,2.83317,2.83317,2.77097,2.77097,299409.25041628,0
+AA.US,D,19760301,000000,2.77097,2.8124,2.77097,2.77097,173303.69368076,0
+AA.US,D,19760302,000000,2.79193,2.85394,2.79193,2.85394,342736.18012896,0
+AA.US,D,19760303,000000,2.85394,2.85394,2.8124,2.8124,265370.40044272,0
+AA.US,D,19760304,000000,2.79193,2.79193,2.75109,2.77097,177942.70208783,0
+AA.US,D,19760305,000000,2.77097,2.79193,2.77097,2.77097,252989.98386303,0
+AA.US,D,19760308,000000,2.79193,2.85394,2.79193,2.85394,151640.22882441,0
+AA.US,D,19760309,000000,2.85394,2.93593,2.85394,2.91526,808487.59273787,0
+AA.US,D,19760310,000000,2.91526,2.93593,2.89568,2.91526,303278.44506383,0
+AA.US,D,19760311,000000,2.91526,2.97876,2.91526,2.95759,728026.45733359,0
+AA.US,D,19760312,000000,2.95759,2.99864,2.91526,2.91526,423971.15446276,0
+AA.US,D,19760315,000000,2.91526,2.91526,2.83317,2.83317,126881.40825003,0
+AA.US,D,19760316,000000,2.83317,2.85394,2.79193,2.83317,304828.13550785,0
+AA.US,D,19760317,000000,2.83317,2.87491,2.8124,2.83317,570196.52336558,0
+AA.US,D,19760318,000000,2.8124,2.8124,2.79193,2.79193,139260.81853722,0
+AA.US,D,19760319,000000,2.79193,2.8124,2.77097,2.79193,101350.76133111,0
+AA.US,D,19760322,000000,2.79193,2.8124,2.77097,2.79193,227459.33694412,0
+AA.US,D,19760323,000000,2.79193,2.8124,2.79193,2.8124,116049.67582186,0
+AA.US,D,19760324,000000,2.83317,2.91526,2.83317,2.89568,1032076.7287419,0
+AA.US,D,19760325,000000,2.89568,2.91526,2.87491,2.89568,674641.63412224,0
+AA.US,D,19760326,000000,2.89568,2.89568,2.87491,2.89568,229007.01480315,0
+AA.US,D,19760329,000000,2.89568,2.89568,2.85394,2.85394,118372.19890288,0
+AA.US,D,19760330,000000,2.85394,2.85394,2.8124,2.83317,376003.203758,0
+AA.US,D,19760331,000000,2.83317,2.83317,2.8124,2.83317,215854.77187894,0
+AA.US,D,19760401,000000,2.83317,2.85394,2.8124,2.8124,293996.40307968,0
+AA.US,D,19760402,000000,2.79193,2.79193,2.68838,2.68838,344283.85798798,0
+AA.US,D,19760405,000000,2.70895,2.77097,2.70895,2.75109,224365.99381107,0
+AA.US,D,19760406,000000,2.77097,2.8124,2.77097,2.77097,252216.14493351,0
+AA.US,D,19760407,000000,2.77097,2.79193,2.72982,2.75109,364399.64498529,0
+AA.US,D,19760408,000000,2.75109,2.77097,2.66792,2.70895,479678.50075513,0
+AA.US,D,19760409,000000,2.70895,2.72982,2.70895,2.70895,194192.31331509,0
+AA.US,D,19760412,000000,2.70895,2.75109,2.68838,2.75109,283163.66435902,0
+AA.US,D,19760413,000000,2.75109,2.8124,2.75109,2.8124,397666.66861432,0
+AA.US,D,19760414,000000,2.8124,2.8124,2.70895,2.70895,294771.24830168,0
+AA.US,D,19760415,000000,2.70895,2.8124,2.70895,2.79193,326488.5814867,0
+AA.US,D,19760419,000000,2.85394,2.89568,2.85394,2.89568,560139.63615941,0
+AA.US,D,19760420,000000,2.91526,3.04017,2.91526,3.04017,598049.69336551,0
+AA.US,D,19760421,000000,3.04017,3.08141,3.0193,3.06054,895137.42699325,0
+AA.US,D,19760422,000000,3.06054,3.08141,3.04017,3.06054,564005.81192948,0
+AA.US,D,19760423,000000,3.06054,3.06054,2.99864,3.04017,348152.04634304,0
+AA.US,D,19760426,000000,3.04017,3.06054,3.0193,3.04017,238290.0630798,0
+AA.US,D,19760427,000000,3.04017,3.08141,3.04017,3.06054,413915.27354909,0
+AA.US,D,19760428,000000,3.06054,3.08141,3.04017,3.06054,367493.99441085,0
+AA.US,D,19760429,000000,3.06054,3.08141,3.06054,3.08141,201929.6963177,0
+AA.US,D,19760430,000000,3.06054,3.06054,2.97876,2.99864,120690.69681393,0
+AA.US,D,19760503,000000,2.99864,2.99864,2.93593,2.95759,302506.61871932,0
+AA.US,D,19760504,000000,2.95759,3.0193,2.91526,3.0193,234421.87472474,0
+AA.US,D,19760505,000000,3.0193,3.0193,2.97876,2.99864,198060.50167015,0
+AA.US,D,19760506,000000,2.99864,3.0193,2.97876,2.99864,349697.71161708,0
+AA.US,D,19760507,000000,2.99864,3.0193,2.95759,3.0193,432483.38268738,0
+AA.US,D,19760510,000000,3.04017,3.06054,3.0193,3.06054,405405.05790945,0
+AA.US,D,19760511,000000,3.06054,3.08141,3.04017,3.06054,422425.48918873,0
+AA.US,D,19760512,000000,3.08141,3.12255,3.08141,3.10238,288579.5305731,0
+AA.US,D,19760513,000000,3.10238,3.16419,3.10238,3.16419,540796.68179911,0
+AA.US,D,19760514,000000,3.16419,3.16419,3.10238,3.14332,431709.54375787,0
+AA.US,D,19760517,000000,3.12255,3.12255,3.10238,3.12255,416233.77146013,0
+AA.US,D,19760518,000000,3.12255,3.16419,3.10238,3.16419,438673.08783097,0
+AA.US,D,19760519,000000,3.16419,3.2261,3.16419,3.20563,440218.753105,0
+AA.US,D,19760520,000000,3.2261,3.28741,3.2261,3.26813,558588.9394229,0
+AA.US,D,19760521,000000,3.26813,3.26813,3.2261,3.2261,293220.55156517,0
+AA.US,D,19760524,000000,3.20563,3.20563,3.16419,3.18467,139260.81853722,0
+AA.US,D,19760525,000000,3.16419,3.16419,3.08141,3.12255,651430.49140687,0
+AA.US,D,19760526,000000,3.12255,3.14332,3.08141,3.12255,252216.14493351,0
+AA.US,D,19760527,000000,3.12255,3.12255,3.08141,3.10238,265370.40044272,0
+AA.US,D,19760528,000000,3.10238,3.10238,3.08141,3.10238,140808.49639624,0
+AA.US,D,19760601,000000,3.10238,3.10238,3.08141,3.08141,136166.46911167,0
+AA.US,D,19760602,000000,3.08141,3.14332,3.08141,3.12255,447953.11723014,0
+AA.US,D,19760603,000000,3.12255,3.18467,3.12255,3.18467,1456050.9020821,0
+AA.US,D,19760604,000000,3.18467,3.18467,3.16419,3.16419,676964.15720327,0
+AA.US,D,19760607,000000,3.16419,3.18467,3.14332,3.18467,259952.52164365,0
+AA.US,D,19760608,000000,3.18467,3.2261,3.18467,3.20563,408498.4010425,0
+AA.US,D,19760609,000000,3.20563,3.2261,3.20563,3.20563,252216.14493351,0
+AA.US,D,19760610,000000,3.20563,3.24687,3.20563,3.24687,264596.56151321,0
+AA.US,D,19760611,000000,3.24687,3.32995,3.2261,3.32995,420876.8050372,0
+AA.US,D,19760614,000000,3.32995,3.41213,3.32995,3.41213,362078.12819676,0
+AA.US,D,19760615,000000,3.39156,3.39156,3.32995,3.35021,420876.8050372,0
+AA.US,D,19760616,000000,3.35021,3.37049,3.30838,3.35021,211213.75088686,0
+AA.US,D,19760617,000000,3.37049,3.41213,3.37049,3.39156,524548.07686435,0
+AA.US,D,19760618,000000,3.39156,3.39156,3.37049,3.39156,557045.28673386,0
+AA.US,D,19760621,000000,3.39156,3.39156,3.32995,3.37049,731893.63939615,0
+AA.US,D,19760622,000000,3.37049,3.39156,3.32995,3.35021,399215.35276586,0
+AA.US,D,19760623,000000,3.35021,3.37049,3.32995,3.37049,642146.43683772,0
+AA.US,D,19760624,000000,3.37049,3.39156,3.35021,3.35021,301733.7860823,0
+AA.US,D,19760625,000000,3.35021,3.37049,3.32995,3.35021,190324.12496003,0
+AA.US,D,19760628,000000,3.35021,3.37049,3.32995,3.32995,592633.82715143,0
+AA.US,D,19760629,000000,3.32995,3.37049,3.32995,3.35021,556271.44780435,0
+AA.US,D,19760630,000000,3.35021,3.37049,3.32995,3.32995,361306.30185225,0
+AA.US,D,19760701,000000,3.32995,3.35021,3.30838,3.30838,92841.551983975,0
+AA.US,D,19760702,000000,3.30838,3.30838,3.20563,3.2261,405405.05790945,0
+AA.US,D,19760706,000000,3.2261,3.2261,3.18467,3.18467,234421.87472474,0
+AA.US,D,19760707,000000,3.18467,3.18467,3.12255,3.16419,450275.64031117,0
+AA.US,D,19760708,000000,3.18467,3.20563,3.18467,3.20563,344283.85798798,0
+AA.US,D,19760709,000000,3.20563,3.32995,3.20563,3.32995,429388.02696933,0
+AA.US,D,19760712,000000,3.35021,3.37049,3.35021,3.37049,531511.62093747,0
+AA.US,D,19760713,000000,3.37049,3.39156,3.35021,3.37049,307148.64600388,0
+AA.US,D,19760714,000000,3.37049,3.37049,3.35021,3.35021,457240.19067677,0
+AA.US,D,19760715,000000,3.35021,3.39156,3.32995,3.32995,245254.6134454,0
+AA.US,D,19760716,000000,3.32995,3.32995,3.30838,3.30838,133846.96490813,0
+AA.US,D,19760719,000000,3.30838,3.32995,3.28741,3.30838,96707.727754044,0
+AA.US,D,19760720,000000,3.30838,3.32995,3.28741,3.30838,102899.44548263,0
+AA.US,D,19760721,000000,3.30838,3.30838,3.28741,3.30838,136938.29545619,0
+AA.US,D,19760722,000000,3.30838,3.30838,3.26813,3.26813,141580.32274076,0
+AA.US,D,19760723,000000,3.28741,3.30838,3.28741,3.28741,119918.87046941,0
+AA.US,D,19760726,000000,3.28741,3.28741,3.26813,3.26813,50289.467493297,0
+AA.US,D,19760727,000000,3.26813,3.28741,3.18467,3.18467,195738.98488162,0
+AA.US,D,19760728,000000,3.18467,3.20563,3.18467,3.20563,259952.52164365,0
+AA.US,D,19760729,000000,3.20563,3.2261,3.18467,3.2261,124560.89775399,0
+AA.US,D,19760730,000000,3.2261,3.24687,3.20563,3.24687,929180.30213679,0
+AA.US,D,19760802,000000,3.24687,3.26813,3.24687,3.26813,393025.64762226,0
+AA.US,D,19760803,000000,3.26813,3.26813,3.24687,3.26813,270012.4277273,0
+AA.US,D,19760804,000000,3.26813,3.32995,3.26813,3.32995,847170.48258098,0
+AA.US,D,19760805,000000,3.32995,3.35021,3.30838,3.35021,280068.30864096,0
+AA.US,D,19760806,000000,3.35021,3.37049,3.35021,3.37049,309468.15020743,0
+AA.US,D,19760809,000000,3.37049,3.37049,3.35021,3.37049,306373.80078188,0
+AA.US,D,19760810,000000,3.37049,3.41213,3.37049,3.41213,369813.49861439,0
+AA.US,D,19760811,000000,3.43251,3.45396,3.43251,3.45396,440218.753105,0
+AA.US,D,19760812,000000,3.43251,3.43251,3.41213,3.43251,531511.62093747,0
+AA.US,D,19760813,000000,3.43251,3.43251,3.41213,3.41213,300184.09563828,0
+AA.US,D,19760816,000000,3.41213,3.41213,3.39156,3.41213,386062.10354914,0
+AA.US,D,19760817,000000,3.41213,3.43251,3.41213,3.43251,539249.00394008,0
+AA.US,D,19760818,000000,3.43251,3.45396,3.41213,3.43251,468845.76203446,0
+AA.US,D,19760819,000000,3.43251,3.43251,3.37049,3.37049,560912.46879643,0
+AA.US,D,19760820,000000,3.37049,3.39156,3.37049,3.37049,259179.68900663,0
+AA.US,D,19760823,000000,3.37049,3.37049,3.35021,3.37049,154734.57824996,0
+AA.US,D,19760824,000000,3.37049,3.39156,3.37049,3.37049,183361.58717941,0
+AA.US,D,19760825,000000,3.35021,3.35021,3.32995,3.35021,345056.69062499,0
+AA.US,D,19760826,000000,3.35021,3.37049,3.28741,3.30838,140033.65117423,0
+AA.US,D,19760827,000000,3.30838,3.30838,3.26813,3.28741,117599.36626586,0
+AA.US,D,19760830,000000,3.28741,3.32995,3.26813,3.30838,131522.4292421,0
+AA.US,D,19760831,000000,3.30838,3.35021,3.30838,3.35021,117599.36626586,0
+AA.US,D,19760901,000000,3.35021,3.41213,3.32995,3.39156,223592.15488155,0
+AA.US,D,19760902,000000,3.39156,3.41213,3.39156,3.41213,149319.71832837,0
+AA.US,D,19760903,000000,3.39156,3.39156,3.37049,3.39156,79686.290182275,0
+AA.US,D,19760907,000000,3.37049,3.37049,3.35021,3.35021,73498.59762367,0
+AA.US,D,19760908,000000,3.37049,3.41213,3.37049,3.41213,187227.76294948,0
+AA.US,D,19760909,000000,3.41213,3.41213,3.37049,3.37049,355889.42934566,0
+AA.US,D,19760910,000000,3.37049,3.37049,3.35021,3.35021,410817.90524604,0
+AA.US,D,19760913,000000,3.35021,3.37049,3.35021,3.35021,651430.49140687,0
+AA.US,D,19760914,000000,3.35021,3.35021,3.32995,3.35021,177170.87574332,0
+AA.US,D,19760915,000000,3.35021,3.35021,3.32995,3.35021,389159.47185218,0
+AA.US,D,19760916,000000,3.35021,3.35021,3.30838,3.35021,306373.80078188,0
+AA.US,D,19760917,000000,3.37049,3.39156,3.37049,3.37049,721836.75218999,0
+AA.US,D,19760920,000000,3.37049,3.39156,3.35021,3.39156,280068.30864096,0
+AA.US,D,19760921,000000,3.41213,3.51567,3.41213,3.49491,618936.30041485,0
+AA.US,D,19760922,000000,3.51567,3.61903,3.51567,3.55741,454920.68647323,0
+AA.US,D,19760923,000000,3.55741,3.61903,3.55741,3.55741,575610.37699467,0
+AA.US,D,19760924,000000,3.55741,3.55741,3.53645,3.53645,217400.43715297,0
+AA.US,D,19760927,000000,3.53645,3.57779,3.53645,3.55741,137713.1406782,0
+AA.US,D,19760928,000000,3.55741,3.55741,3.45396,3.49491,378324.72054652,0
+AA.US,D,19760929,000000,3.49491,3.53645,3.49491,3.51567,196510.81122614,0
+AA.US,D,19760930,000000,3.51567,3.55741,3.51567,3.55741,194192.31331509,0
+AA.US,D,19761001,000000,3.55741,3.55741,3.47444,3.49491,453372.00232172,0
+AA.US,D,19761004,000000,3.49491,3.51567,3.49491,3.51567,279294.46971144,0
+AA.US,D,19761005,000000,3.49491,3.49491,3.37049,3.37049,679283.66140681,0
+AA.US,D,19761006,000000,3.32995,3.32995,3.2261,3.24687,676188.30568877,0
+AA.US,D,19761007,000000,3.24687,3.26813,3.18467,3.26813,594180.49871796,0
+AA.US,D,19761008,000000,3.26813,3.28741,3.18467,3.18467,331906.46028578,0
+AA.US,D,19761011,000000,3.18467,3.18467,3.12255,3.12255,246801.28501193,0
+AA.US,D,19761012,000000,3.12255,3.14332,3.12255,3.12255,127656.25347202,0
+AA.US,D,19761013,000000,3.14332,3.16419,3.14332,3.14332,387609.78140817,0
+AA.US,D,19761014,000000,3.14332,3.16419,3.14332,3.14332,304828.13550785,0
+AA.US,D,19761015,000000,3.14332,3.18467,3.12255,3.16419,116825.52733636,0
+AA.US,D,19761018,000000,3.18467,3.26813,3.18467,3.24687,184907.25245344,0
+AA.US,D,19761019,000000,3.24687,3.24687,3.2261,3.24687,395346.15811829,0
+AA.US,D,19761020,000000,3.24687,3.26813,3.24687,3.24687,338095.15913688,0
+AA.US,D,19761021,000000,3.24687,3.26813,3.18467,3.18467,676188.30568877,0
+AA.US,D,19761022,000000,3.14332,3.14332,3.12255,3.14332,205022.03315827,0
+AA.US,D,19761025,000000,3.14332,3.14332,3.12255,3.14332,101350.76133111,0
+AA.US,D,19761026,000000,3.14332,3.20563,3.14332,3.20563,105217.94339368,0
+AA.US,D,19761027,000000,3.20563,3.20563,3.18467,3.20563,218948.11501199,0
+AA.US,D,19761028,000000,3.2261,3.24687,3.2261,3.24687,232874.19686571,0
+AA.US,D,19761029,000000,3.24687,3.26813,3.2261,3.26813,300959.94715278,0
+AA.US,D,19761101,000000,3.26813,3.26813,3.2261,3.26813,429388.02696933,0
+AA.US,D,19761103,000000,3.2261,3.2261,3.18467,3.20563,283937.50328851,0
+AA.US,D,19761104,000000,3.20563,3.20563,3.18467,3.18467,558588.9394229,0
+AA.US,D,19761105,000000,3.18467,3.18467,3.08141,3.10238,364399.64498529,0
+AA.US,D,19761108,000000,3.08141,3.08141,3.06054,3.08141,393800.49284426,0
+AA.US,D,19761109,000000,3.08141,3.08141,3.06054,3.08141,259179.68900663,0
+AA.US,D,19761110,000000,3.08141,3.12255,3.08141,3.08141,275426.28135638,0
+AA.US,D,19761111,000000,3.08141,3.10238,3.08141,3.10238,247575.12394144,0
+AA.US,D,19761112,000000,3.10238,3.10238,3.08141,3.08141,147772.04046934,0
+AA.US,D,19761115,000000,3.08141,3.12255,3.06054,3.10238,156281.24981649,0
+AA.US,D,19761116,000000,3.10238,3.16419,3.10238,3.12255,171754.00323673,0
+AA.US,D,19761117,000000,3.12255,3.20563,3.12255,3.16419,90519.028902943,0
+AA.US,D,19761118,000000,3.16419,3.2261,3.16419,3.18467,175622.19159181,0
+AA.US,D,19761119,000000,3.18467,3.2261,3.16419,3.18467,253764.82908504,0
+AA.US,D,19761122,000000,3.18467,3.18467,3.16419,3.16419,235196.71994673,0
+AA.US,D,19761123,000000,3.16419,3.18467,3.14332,3.16419,138486.9796077,0
+AA.US,D,19761124,000000,3.16419,3.18467,3.16419,3.18467,248347.95657845,0
+AA.US,D,19761126,000000,3.2261,3.24687,3.2261,3.24687,233649.04208772,0
+AA.US,D,19761129,000000,3.2261,3.2261,3.18467,3.20563,190324.12496003,0
+AA.US,D,19761130,000000,3.18467,3.18467,3.16419,3.18467,40229.561409646,0
+AA.US,D,19761201,000000,3.18467,3.20563,3.18467,3.18467,297862.57884975,0
+AA.US,D,19761202,000000,3.18467,3.18467,3.18467,3.18467,179491.38623936,0
+AA.US,D,19761203,000000,3.18467,3.18467,3.14332,3.14332,297862.57884975,0
+AA.US,D,19761206,000000,3.14332,3.20563,3.12255,3.20563,537701.32608106,0
+AA.US,D,19761207,000000,3.20563,3.2261,3.18467,3.20563,273880.61608235,0
+AA.US,D,19761208,000000,3.20563,3.26813,3.20563,3.26813,508303.49709958,0
+AA.US,D,19761209,000000,3.26813,3.26813,3.24687,3.26813,284711.34221803,0
+AA.US,D,19761210,000000,3.26813,3.26813,3.24687,3.26813,523001.40529783,0
+AA.US,D,19761213,000000,3.26813,3.26813,3.24687,3.24687,80461.135404284,0
+AA.US,D,19761214,000000,3.24687,3.26813,3.24687,3.24687,481223.15973667,0
+AA.US,D,19761215,000000,3.24687,3.26813,3.24687,3.26813,102125.60655313,0
+AA.US,D,19761216,000000,3.26813,3.26813,3.2261,3.2261,192644.63545607,0
+AA.US,D,19761217,000000,3.2261,3.26813,3.2261,3.2261,137713.1406782,0
+AA.US,D,19761220,000000,3.2261,3.2261,3.16419,3.18467,142355.16796277,0
+AA.US,D,19761221,000000,3.18467,3.26813,3.18467,3.26813,163244.79388961,0
+AA.US,D,19761222,000000,3.26813,3.39156,3.24687,3.26813,365172.47762231,0
+AA.US,D,19761223,000000,3.26813,3.32995,3.26813,3.32995,430932.68595087,0
+AA.US,D,19761227,000000,3.32995,3.39156,3.28741,3.39156,122239.38096545,0
+AA.US,D,19761228,000000,3.39156,3.43251,3.39156,3.39156,390704.13083373,0
+AA.US,D,19761229,000000,3.39156,3.41213,3.39156,3.39156,78915.470130253,0
+AA.US,D,19761230,000000,3.39156,3.41213,3.39156,3.39156,129977.77026056,0
+AA.US,D,19761231,000000,3.39156,3.41213,3.39156,3.41213,20117.799582312,0
+AA.US,D,19770103,000000,3.39156,3.41213,3.39156,3.39156,38683.896135615,0
+AA.US,D,19770104,000000,3.37049,3.37049,3.30838,3.32995,345831.53584701,0
+AA.US,D,19770105,000000,3.32995,3.32995,3.28741,3.28741,347377.20112103,0
+AA.US,D,19770106,000000,3.28741,3.32995,3.28741,3.30838,365947.32284432,0
+AA.US,D,19770107,000000,3.30838,3.32995,3.30838,3.32995,324942.91621267,0
+AA.US,D,19770110,000000,3.32995,3.32995,3.32995,3.32995,420876.8050372,0
+AA.US,D,19770111,000000,3.32995,3.32995,3.26813,3.28741,396119.99704781,0
+AA.US,D,19770112,000000,3.26813,3.26813,3.24687,3.26813,670773.44576718,0
+AA.US,D,19770113,000000,3.26813,3.30838,3.26813,3.30838,327262.42041621,0
+AA.US,D,19770114,000000,3.30838,3.32995,3.30838,3.32995,632863.38856108,0
+AA.US,D,19770117,000000,3.32995,3.39156,3.26813,3.37049,1284296.8988454,0
+AA.US,D,19770118,000000,3.37049,3.39156,3.32995,3.35021,407723.55582049,0
+AA.US,D,19770119,000000,3.35021,3.39156,3.35021,3.39156,478127.80401862,0
+AA.US,D,19770120,000000,3.39156,3.41213,3.35021,3.37049,406950.72318348,0
+AA.US,D,19770121,000000,3.37049,3.37049,3.32995,3.35021,412367.59569005,0
+AA.US,D,19770124,000000,3.35021,3.35021,3.32995,3.35021,176399.04939881,0
+AA.US,D,19770125,000000,3.35021,3.35021,3.32995,3.32995,237518.23673527,0
+AA.US,D,19770126,000000,3.32995,3.32995,3.20563,3.20563,709458.34819529,0
+AA.US,D,19770127,000000,3.20563,3.24687,3.16419,3.16419,288579.5305731,0
+AA.US,D,19770128,000000,3.16419,3.16419,3.16419,3.16419,167112.98224466,0
+AA.US,D,19770131,000000,3.18467,3.18467,3.14332,3.16419,396119.99704781,0
+AA.US,D,19770201,000000,3.16419,3.16419,3.14332,3.14332,79686.290182275,0
+AA.US,D,19770202,000000,3.14332,3.14332,3.10238,3.10238,215078.92036444,0
+AA.US,D,19770203,000000,3.10238,3.10238,3.0193,3.04017,172526.83587375,0
+AA.US,D,19770204,000000,3.06054,3.10238,3.06054,3.08141,157056.0950385,0
+AA.US,D,19770207,000000,3.10238,3.12255,3.10238,3.10238,503660.46352252,0
+AA.US,D,19770208,000000,3.10238,3.14332,3.10238,3.10238,582576.93994527,0
+AA.US,D,19770209,000000,3.10238,3.12255,3.08141,3.10238,92841.551983975,0
+AA.US,D,19770210,000000,3.10238,3.14332,3.10238,3.12255,239062.89571681,0
+AA.US,D,19770211,000000,3.12255,3.14332,3.10238,3.10238,95935.901409525,0
+AA.US,D,19770214,000000,3.12255,3.18467,3.12255,3.18467,58799.683132934,0
+AA.US,D,19770215,000000,3.18467,3.18467,3.16419,3.18467,272332.93822333,0
+AA.US,D,19770216,000000,3.18467,3.28741,3.18467,3.24687,828601.3671502,0
+AA.US,D,19770217,000000,3.24687,3.24687,3.20563,3.2261,130750.60289758,0
+AA.US,D,19770218,000000,3.2261,3.24687,3.2261,3.24687,307148.64600388,0
+AA.US,D,19770222,000000,3.24687,3.24687,3.20563,3.24687,144676.6847513,0
+AA.US,D,19770223,000000,3.24687,3.24687,3.2261,3.24687,201153.8448032,0
+AA.US,D,19770224,000000,3.24687,3.24687,3.2261,3.2261,465751.4126089,0
+AA.US,D,19770225,000000,3.2261,3.2261,3.18467,3.2261,438673.08783097,0
+AA.US,D,19770228,000000,3.20563,3.20563,3.20563,3.20563,85102.156396361,0
+AA.US,D,19770301,000000,3.2261,3.24687,3.2261,3.2261,393025.64762226,0
+AA.US,D,19770302,000000,3.2261,3.24687,3.2261,3.2261,560139.63615941,0
+AA.US,D,19770303,000000,3.2261,3.26813,3.2261,3.24687,339640.82441091,0
+AA.US,D,19770304,000000,3.26813,3.28741,3.26813,3.28741,271558.09300133,0
+AA.US,D,19770307,000000,3.28741,3.30838,3.28741,3.28741,477354.97138161,0
+AA.US,D,19770308,000000,3.32995,3.35021,3.32995,3.35021,324942.91621267,0
+AA.US,D,19770309,000000,3.35021,3.37049,3.35021,3.35021,310241.98913695,0
+AA.US,D,19770310,000000,3.35021,3.39156,3.35021,3.39156,396119.99704781,0
+AA.US,D,19770311,000000,3.41213,3.45396,3.41213,3.45396,745820.72754236,0
+AA.US,D,19770314,000000,3.45396,3.49491,3.45396,3.49491,576388.24109417,0
+AA.US,D,19770315,000000,3.49491,3.55741,3.47444,3.55741,868062.12109281,0
+AA.US,D,19770316,000000,3.55741,3.55741,3.51567,3.51567,398442.52012884,0
+AA.US,D,19770317,000000,3.51567,3.53645,3.49491,3.53645,213534.2613829,0
+AA.US,D,19770318,000000,3.53645,3.53645,3.49491,3.49491,298636.41777926,0
+AA.US,D,19770321,000000,3.49491,3.49491,3.45396,3.49491,393800.49284426,0
+AA.US,D,19770322,000000,3.49491,3.49491,3.47444,3.49491,382193.91519408,0
+AA.US,D,19770323,000000,3.49491,3.51567,3.49491,3.49491,376777.0426875,0
+AA.US,D,19770324,000000,3.49491,3.49491,3.47444,3.49491,328809.09198274,0
+AA.US,D,19770325,000000,3.49491,3.49491,3.45396,3.47444,450275.64031117,0
+AA.US,D,19770328,000000,3.47444,3.49491,3.45396,3.49491,348152.04634304,0
+AA.US,D,19770329,000000,3.49491,3.49491,3.45396,3.45396,387609.78140817,0
+AA.US,D,19770330,000000,3.45396,3.45396,3.39156,3.39156,397666.66861432,0
+AA.US,D,19770331,000000,3.39156,3.41213,3.37049,3.41213,164793.47804112,0
+AA.US,D,19770401,000000,3.41213,3.43251,3.39156,3.41213,162469.94866759,0
+AA.US,D,19770404,000000,3.41213,3.41213,3.35021,3.35021,329582.93091225,0
+AA.US,D,19770405,000000,3.32995,3.32995,3.30838,3.32995,238290.0630798,0
+AA.US,D,19770406,000000,3.32995,3.32995,3.30838,3.30838,281616.99279248,0
+AA.US,D,19770407,000000,3.30838,3.35021,3.30838,3.35021,278519.62448945,0
+AA.US,D,19770411,000000,3.35021,3.37049,3.35021,3.37049,348152.04634304,0
+AA.US,D,19770412,000000,3.37049,3.47444,3.37049,3.45396,372909.86062494,0
+AA.US,D,19770413,000000,3.45396,3.47444,3.45396,3.47444,1104029.6610916,0
+AA.US,D,19770414,000000,3.49491,3.51567,3.49491,3.51567,892816.91649721,0
+AA.US,D,19770415,000000,3.51567,3.53645,3.49491,3.51567,272332.93822333,0
+AA.US,D,19770418,000000,3.51567,3.51567,3.49491,3.51567,201153.8448032,0
+AA.US,D,19770419,000000,3.51567,3.51567,3.49491,3.51567,281616.99279248,0
+AA.US,D,19770420,000000,3.49491,3.49491,3.47444,3.49491,197285.65644814,0
+AA.US,D,19770421,000000,3.49491,3.57779,3.49491,3.49491,168660.66010369,0
+AA.US,D,19770422,000000,3.49491,3.49491,3.45396,3.45396,66537.066135554,0
+AA.US,D,19770425,000000,3.43251,3.43251,3.41213,3.41213,67309.898772569,0
+AA.US,D,19770426,000000,3.41213,3.43251,3.41213,3.41213,146224.36261033,0
+AA.US,D,19770427,000000,3.41213,3.45396,3.41213,3.43251,325716.75514218,0
+AA.US,D,19770428,000000,3.43251,3.45396,3.41213,3.43251,276200.1202859,0
+AA.US,D,19770429,000000,3.43251,3.45396,3.43251,3.43251,220497.80545601,0
+AA.US,D,19770502,000000,3.45396,3.45396,3.43251,3.45396,199608.17952917,0
+AA.US,D,19770503,000000,3.45396,3.47444,3.45396,3.45396,233649.04208772,0
+AA.US,D,19770504,000000,3.45396,3.53645,3.45396,3.51567,372137.02798793,0
+AA.US,D,19770505,000000,3.51567,3.55741,3.49491,3.53645,236742.38522077,0
+AA.US,D,19770506,000000,3.53645,3.55741,3.49491,3.51567,283937.50328851,0
+AA.US,D,19770509,000000,3.51567,3.51567,3.47444,3.47444,311788.66070346,0
+AA.US,D,19770510,000000,3.47444,3.53645,3.47444,3.51567,321074.72785761,0
+AA.US,D,19770511,000000,3.51567,3.53645,3.51567,3.51567,201929.6963177,0
+AA.US,D,19770512,000000,3.51567,3.53645,3.51567,3.53645,105217.94339368,0
+AA.US,D,19770513,000000,3.53645,3.53645,3.51567,3.53645,470393.43989349,0
+AA.US,D,19770516,000000,3.53645,3.55741,3.53645,3.53645,401535.86326189,0
+AA.US,D,19770517,000000,3.53645,3.53645,3.53645,3.53645,395346.15811829,0
+AA.US,D,19770518,000000,3.53645,3.57779,3.53645,3.57779,425518.83232177,0
+AA.US,D,19770519,000000,3.57779,3.57779,3.53645,3.53645,421650.64396671,0
+AA.US,D,19770520,000000,3.53645,3.55741,3.53645,3.53645,112181.48746679,0
+AA.US,D,19770523,000000,3.53645,3.55741,3.51567,3.51567,441765.42467153,0
+AA.US,D,19770524,000000,3.51567,3.53645,3.45396,3.45396,346604.36848403,0
+AA.US,D,19770525,000000,3.45396,3.47444,3.45396,3.45396,351248.40835359,0
+AA.US,D,19770526,000000,3.45396,3.45396,3.41213,3.43251,742724.36553182,0
+AA.US,D,19770527,000000,3.43251,3.43251,3.37049,3.39156,308694.31127791,0
+AA.US,D,19770531,000000,3.39156,3.39156,3.30838,3.30838,629768.03284302,0
+AA.US,D,19770601,000000,3.30838,3.32995,3.26813,3.30838,284711.34221803,0
+AA.US,D,19770602,000000,3.30838,3.32995,3.24687,3.24687,215078.92036444,0
+AA.US,D,19770603,000000,3.20563,3.20563,3.16419,3.18467,261502.21208765,0
+AA.US,D,19770606,000000,3.18467,3.20563,3.18467,3.20563,467296.07159045,0
+AA.US,D,19770607,000000,3.20563,3.2261,3.18467,3.2261,798428.69294671,0
+AA.US,D,19770608,000000,3.2261,3.24687,3.2261,3.24687,466525.25153842,0
+AA.US,D,19770609,000000,3.24687,3.24687,3.2261,3.2261,373684.70584694,0
+AA.US,D,19770610,000000,3.2261,3.28741,3.2261,3.28741,692437.91691602,0
+AA.US,D,19770613,000000,3.28741,3.28741,3.24687,3.26813,259179.68900663,0
+AA.US,D,19770614,000000,3.26813,3.28741,3.24687,3.28741,407723.55582049,0
+AA.US,D,19770615,000000,3.28741,3.28741,3.26813,3.28741,298636.41777926,0
+AA.US,D,19770616,000000,3.28741,3.35021,3.26813,3.32995,551626.40164228,0
+AA.US,D,19770617,000000,3.32995,3.32995,3.30838,3.30838,188001.60187899,0
+AA.US,D,19770620,000000,3.30838,3.30838,3.30838,3.30838,451824.32446269,0
+AA.US,D,19770621,000000,3.30838,3.35021,3.30838,3.32995,744272.04339085,0
+AA.US,D,19770622,000000,3.32995,3.32995,3.28741,3.28741,198060.50167015,0
+AA.US,D,19770623,000000,3.28741,3.28741,3.26813,3.28741,600368.19127656,0
+AA.US,D,19770624,000000,3.28741,3.28741,3.26813,3.26813,458014.02960629,0
+AA.US,D,19770627,000000,3.26813,3.26813,3.20563,3.24687,434029.04796141,0
+AA.US,D,19770628,000000,3.24687,3.24687,3.2261,3.2261,230554.69266217,0
+AA.US,D,19770629,000000,3.20563,3.20563,3.16419,3.20563,1141165.8793681,0
+AA.US,D,19770630,000000,3.20563,3.2261,3.20563,3.20563,314883.01012901,0
+AA.US,D,19770701,000000,3.20563,3.20563,3.18467,3.20563,529193.12302642,0
+AA.US,D,19770705,000000,3.20563,3.20563,3.20563,3.20563,94386.210965509,0
+AA.US,D,19770706,000000,3.20563,3.20563,3.16419,3.16419,203476.36788424,0
+AA.US,D,19770707,000000,3.14332,3.14332,3.14332,3.14332,303278.44506383,0
+AA.US,D,19770708,000000,3.16419,3.18467,3.16419,3.16419,193418.47438557,0
+AA.US,D,19770711,000000,3.16419,3.16419,3.16419,3.16419,213534.2613829,0
+AA.US,D,19770712,000000,3.16419,3.16419,3.08141,3.08141,538475.16501057,0
+AA.US,D,19770713,000000,3.10238,3.12255,3.10238,3.12255,608106.58057168,0
+AA.US,D,19770715,000000,3.12255,3.12255,3.08141,3.12255,204250.20681375,0
+AA.US,D,19770718,000000,3.12255,3.18467,3.12255,3.18467,1057609.3882459,0
+AA.US,D,19770719,000000,3.2261,3.24687,3.2261,3.24687,595727.17028448,0
+AA.US,D,19770720,000000,3.24687,3.30838,3.24687,3.30838,143902.84582179,0
+AA.US,D,19770721,000000,3.30838,3.30838,3.28741,3.28741,231327.52529918,0
+AA.US,D,19770722,000000,3.28741,3.30838,3.28741,3.28741,73498.59762367,0
+AA.US,D,19770725,000000,3.28741,3.28741,3.26813,3.26813,129202.92503856,0
+AA.US,D,19770726,000000,3.26813,3.26813,3.24687,3.26813,148542.86052137,0
+AA.US,D,19770727,000000,3.26813,3.26813,3.2261,3.24687,262274.03843219,0
+AA.US,D,19770728,000000,3.2261,3.2261,3.18467,3.20563,669999.60683766,0
+AA.US,D,19770729,000000,3.16419,3.16419,3.12255,3.16419,331131.61506377,0
+AA.US,D,19770801,000000,3.20563,3.2261,3.16419,3.18467,584895.43785631,0
+AA.US,D,19770802,000000,3.18467,3.18467,3.14332,3.16419,353568.91884962,0
+AA.US,D,19770803,000000,3.14332,3.14332,3.08141,3.10238,721836.75218999,0
+AA.US,D,19770804,000000,3.10238,3.10238,3.06054,3.08141,493601.56373137,0
+AA.US,D,19770805,000000,3.08141,3.08141,2.99864,3.04017,1346962.7577484,0
+AA.US,D,19770808,000000,3.0193,3.0193,2.97876,2.99864,472711.93780454,0
+AA.US,D,19770809,000000,2.99864,2.99864,2.97876,2.97876,516812.70644673,0
+AA.US,D,19770810,000000,2.97876,2.99864,2.97876,2.99864,434804.89947592,0
+AA.US,D,19770811,000000,2.99864,3.04017,2.95759,2.99864,694759.43370456,0
+AA.US,D,19770812,000000,2.95759,2.95759,2.89568,2.89568,976373.40761954,0
+AA.US,D,19770815,000000,2.89568,2.93593,2.89568,2.93593,145449.51738832,0
+AA.US,D,19770816,000000,2.93593,2.93593,2.87491,2.87491,213534.2613829,0
+AA.US,D,19770817,000000,2.87491,2.89568,2.75109,2.75109,751234.58117147,0
+AA.US,D,19770818,000000,2.75109,2.77097,2.70895,2.75109,833243.39443477,0
+AA.US,D,19770819,000000,2.77097,2.8124,2.77097,2.8124,186456.94289746,0
+AA.US,D,19770822,000000,2.8124,2.83317,2.79193,2.83317,263822.7225837,0
+AA.US,D,19770823,000000,2.83317,2.89568,2.83317,2.83317,186456.94289746,0
+AA.US,D,19770824,000000,2.83317,2.85394,2.83317,2.83317,245254.6134454,0
+AA.US,D,19770825,000000,2.83317,2.85394,2.79193,2.79193,186456.94289746,0
+AA.US,D,19770826,000000,2.79193,2.8124,2.75109,2.8124,140808.49639624,0
+AA.US,D,19770829,000000,2.85394,2.89568,2.85394,2.87491,177170.87574332,0
+AA.US,D,19770830,000000,2.87491,2.87491,2.83317,2.83317,114504.01054783,0
+AA.US,D,19770831,000000,2.83317,2.85394,2.8124,2.85394,167885.81488167,0
+AA.US,D,19770901,000000,2.85394,2.87491,2.83317,2.87491,88972.357336416,0
+AA.US,D,19770902,000000,2.87491,2.89568,2.87491,2.87491,335000.80971133,0
+AA.US,D,19770906,000000,2.87491,2.89568,2.87491,2.89568,155508.41717947,0
+AA.US,D,19770907,000000,2.89568,2.91526,2.89568,2.91526,103672.27811965,0
+AA.US,D,19770908,000000,2.91526,2.93593,2.83317,2.83317,223592.15488155,0
+AA.US,D,19770909,000000,2.83317,2.83317,2.8124,2.83317,137713.1406782,0
+AA.US,D,19770912,000000,2.83317,2.83317,2.75109,2.75109,307148.64600388,0
+AA.US,D,19770913,000000,2.75109,2.79193,2.75109,2.75109,136166.46911167,0
+AA.US,D,19770914,000000,2.75109,2.79193,2.75109,2.79193,164017.62652661,0
+AA.US,D,19770915,000000,2.79193,2.8124,2.79193,2.8124,196510.81122614,0
+AA.US,D,19770916,000000,2.8124,2.8124,2.77097,2.77097,934596.16835088,0
+AA.US,D,19770919,000000,2.77097,2.79193,2.77097,2.79193,167112.98224466,0
+AA.US,D,19770920,000000,2.79193,2.79193,2.75109,2.75109,61119.187336476,0
+AA.US,D,19770921,000000,2.75109,2.79193,2.68838,2.68838,346604.36848403,0
+AA.US,D,19770922,000000,2.68838,2.68838,2.64694,2.64694,378324.72054652,0
+AA.US,D,19770923,000000,2.64694,2.64694,2.60589,2.60589,563232.97929247,0
+AA.US,D,19770926,000000,2.58494,2.58494,2.50285,2.54379,861097.5707272,0
+AA.US,D,19770927,000000,2.52322,2.52322,2.52322,2.52322,534605.97036301,0
+AA.US,D,19770928,000000,2.52322,2.56437,2.50285,2.56437,960127.82156228,0
+AA.US,D,19770929,000000,2.56437,2.62647,2.56437,2.60589,838659.26064885,0
+AA.US,D,19770930,000000,2.66792,2.75109,2.66792,2.75109,427840.34911031,0
+AA.US,D,19771003,000000,2.75109,2.75109,2.70895,2.72982,397666.66861432,0
+AA.US,D,19771004,000000,2.72982,2.72982,2.66792,2.66792,502113.79195599,0
+AA.US,D,19771005,000000,2.66792,2.68838,2.64694,2.66792,215854.77187894,0
+AA.US,D,19771006,000000,2.68838,2.70895,2.68838,2.70895,237518.23673527,0
+AA.US,D,19771007,000000,2.70895,2.75109,2.70895,2.72982,297862.57884975,0
+AA.US,D,19771010,000000,2.72982,2.72982,2.68838,2.70895,449503.81396666,0
+AA.US,D,19771011,000000,2.70895,2.72982,2.68838,2.68838,84329.323759346,0
+AA.US,D,19771012,000000,2.66792,2.66792,2.60589,2.60589,481998.00495867,0
+AA.US,D,19771013,000000,2.60589,2.60589,2.54379,2.56437,363625.8060558,0
+AA.US,D,19771014,000000,2.56437,2.58494,2.52322,2.58494,437897.23631647,0
+AA.US,D,19771017,000000,2.58494,2.60589,2.56437,2.60589,247575.12394144,0
+AA.US,D,19771018,000000,2.60589,2.64694,2.60589,2.64694,202700.51636974,0
+AA.US,D,19771019,000000,2.64694,2.64694,2.60589,2.60589,383742.59934561,0
+AA.US,D,19771020,000000,2.60589,2.64694,2.60589,2.62647,195738.98488162,0
+AA.US,D,19771021,000000,2.60589,2.60589,2.58494,2.60589,341964.35378444,0
+AA.US,D,19771024,000000,2.60589,2.60589,2.60589,2.60589,249121.79550797,0
+AA.US,D,19771025,000000,2.60589,2.60589,2.58494,2.60589,283937.50328851,0
+AA.US,D,19771026,000000,2.60589,2.64694,2.58494,2.58494,413915.27354909,0
+AA.US,D,19771027,000000,2.60589,2.68838,2.60589,2.66792,347377.20112103,0
+AA.US,D,19771028,000000,2.66792,2.68838,2.66792,2.68838,252989.98386303,0
+AA.US,D,19771031,000000,2.72982,2.77097,2.70895,2.75109,328809.09198274,0
+AA.US,D,19771101,000000,2.72982,2.72982,2.70895,2.70895,239062.89571681,0
+AA.US,D,19771102,000000,2.70895,2.72982,2.64694,2.64694,632088.54333906,0
+AA.US,D,19771103,000000,2.64694,2.64694,2.58494,2.64694,319526.04370609,0
+AA.US,D,19771104,000000,2.64694,2.68838,2.58494,2.58494,1179074.9302818,0
+AA.US,D,19771107,000000,2.58494,2.62647,2.58494,2.62647,321074.72785761,0
+AA.US,D,19771108,000000,2.62647,2.62647,2.58494,2.58494,484318.5154547,0
+AA.US,D,19771109,000000,2.58494,2.60589,2.56437,2.60589,632088.54333906,0
+AA.US,D,19771110,000000,2.60589,2.70895,2.60589,2.68838,1443671.491795,0
+AA.US,D,19771111,000000,2.72982,2.79193,2.72982,2.75109,755878.62104103,0
+AA.US,D,19771114,000000,2.75109,2.77097,2.70895,2.70895,418557.30083366,0
+AA.US,D,19771115,000000,2.70895,2.75109,2.68838,2.72982,484318.5154547,0
+AA.US,D,19771116,000000,2.72982,2.72982,2.66792,2.68838,1057609.3882459,0
+AA.US,D,19771117,000000,2.66792,2.66792,2.62647,2.64694,587216.95464484,0
+AA.US,D,19771118,000000,2.64694,2.68838,2.62647,2.66792,354341.75148664,0
+AA.US,D,19771121,000000,2.66792,2.66792,2.64694,2.64694,354341.75148664,0
+AA.US,D,19771122,000000,2.64694,2.70895,2.64694,2.68838,525323.92837886,0
+AA.US,D,19771123,000000,2.68838,2.70895,2.66792,2.68838,455693.51911025,0
+AA.US,D,19771125,000000,2.68838,2.70895,2.68838,2.70895,180267.23775386,0
+AA.US,D,19771128,000000,2.70895,2.70895,2.66792,2.68838,363625.8060558,0
+AA.US,D,19771129,000000,2.68838,2.68838,2.66792,2.66792,456466.35174726,0
+AA.US,D,19771130,000000,2.66792,2.70895,2.66792,2.68838,304054.29657833,0
+AA.US,D,19771201,000000,2.68838,2.70895,2.66792,2.66792,386834.93618615,0
+AA.US,D,19771202,000000,2.66792,2.68838,2.66792,2.66792,236742.38522077,0
+AA.US,D,19771205,000000,2.66792,2.66792,2.64694,2.64694,47966.944412267,0
+AA.US,D,19771206,000000,2.64694,2.66792,2.58494,2.58494,599596.36493205,0
+AA.US,D,19771207,000000,2.58494,2.60589,2.56437,2.58494,160923.27710106,0
+AA.US,D,19771208,000000,2.58494,2.64694,2.58494,2.58494,168660.66010369,0
+AA.US,D,19771209,000000,2.58494,2.64694,2.58494,2.62647,161698.12232307,0
+AA.US,D,19771212,000000,2.64694,2.66792,2.64694,2.66792,200380.00587369,0
+AA.US,D,19771213,000000,2.66792,2.68838,2.62647,2.66792,421650.64396671,0
+AA.US,D,19771214,000000,2.68838,2.70895,2.68838,2.70895,177170.87574332,0
+AA.US,D,19771215,000000,2.68838,2.68838,2.68838,2.68838,39456.72877263,0
+AA.US,D,19771216,000000,2.68838,2.68838,2.66792,2.68838,183361.58717941,0
+AA.US,D,19771219,000000,2.68838,2.75109,2.68838,2.68838,348926.89156505,0
+AA.US,D,19771220,000000,2.68838,2.70895,2.68838,2.68838,164017.62652661,0
+AA.US,D,19771221,000000,2.70895,2.72982,2.70895,2.70895,377552.89420201,0
+AA.US,D,19771222,000000,2.75109,2.77097,2.75109,2.77097,213534.2613829,0
+AA.US,D,19771223,000000,2.79193,2.8124,2.79193,2.8124,320298.8763431,0
+AA.US,D,19771227,000000,2.8124,2.83317,2.79193,2.83317,399215.35276586,0
+AA.US,D,19771228,000000,2.83317,2.83317,2.79193,2.8124,126109.5819055,0
+AA.US,D,19771229,000000,2.8124,2.83317,2.79193,2.83317,189551.292323,0
+AA.US,D,19771230,000000,2.83317,2.87491,2.83317,2.87491,256085.33958109,0
+AA.US,D,19780103,000000,2.87491,2.87491,2.83317,2.83317,455693.51911025,0
+AA.US,D,19780104,000000,2.77097,2.77097,2.75109,2.77097,471940.11146,0
+AA.US,D,19780105,000000,2.77097,2.8124,2.70895,2.70895,477354.97138161,0
+AA.US,D,19780106,000000,2.70895,2.70895,2.64694,2.64694,252989.98386303,0
+AA.US,D,19780109,000000,2.64694,2.64694,2.60589,2.62647,589537.46514088,0
+AA.US,D,19780110,000000,2.62647,2.66792,2.62647,2.64694,233649.04208772,0
+AA.US,D,19780111,000000,2.62647,2.62647,2.58494,2.60589,332678.28663029,0
+AA.US,D,19780112,000000,2.60589,2.66792,2.60589,2.64694,59572.515769949,0
+AA.US,D,19780113,000000,2.66792,2.68838,2.66792,2.66792,132295.26187912,0
+AA.US,D,19780116,000000,2.64694,2.64694,2.58494,2.58494,694759.43370456,0
+AA.US,D,19780117,000000,2.58494,2.64694,2.58494,2.64694,1229363.3914826,0
+AA.US,D,19780118,000000,2.62647,2.62647,2.60589,2.60589,224365.99381107,0
+AA.US,D,19780119,000000,2.60589,2.60589,2.52322,2.52322,1242516.6406993,0
+AA.US,D,19780120,000000,2.52322,2.54379,2.50285,2.52322,177170.87574332,0
+AA.US,D,19780123,000000,2.52322,2.56437,2.50285,2.52322,398442.52012884,0
+AA.US,D,19780124,000000,2.50285,2.50285,2.48189,2.50285,417009.62297464,0
+AA.US,D,19780125,000000,2.50285,2.52322,2.50285,2.50285,187227.76294948,0
+AA.US,D,19780126,000000,2.50285,2.52322,2.41938,2.41938,757425.29260755,0
+AA.US,D,19780127,000000,2.41938,2.44005,2.41938,2.44005,113730.17161831,0
+AA.US,D,19780130,000000,2.46062,2.48189,2.3991,2.46062,247575.12394144,0
+AA.US,D,19780131,000000,2.46062,2.48189,2.3991,2.41938,310241.98913695,0
+AA.US,D,19780201,000000,2.41938,2.46062,2.3991,2.46062,397666.66861432,0
+AA.US,D,19780202,000000,2.46062,2.48189,2.46062,2.48189,222817.30965955,0
+AA.US,D,19780203,000000,2.48189,2.48189,2.46062,2.46062,180267.23775386,0
+AA.US,D,19780206,000000,2.46062,2.46062,2.44005,2.44005,145449.51738832,0
+AA.US,D,19780207,000000,2.44005,2.48189,2.44005,2.48189,108314.30540423,0
+AA.US,D,19780208,000000,2.48189,2.50285,2.46062,2.50285,484318.5154547,0
+AA.US,D,19780209,000000,2.48189,2.48189,2.46062,2.46062,163244.79388961,0
+AA.US,D,19780210,000000,2.46062,2.50285,2.46062,2.48189,281616.99279248,0
+AA.US,D,19780213,000000,2.48189,2.48189,2.46062,2.48189,82007.806970811,0
+AA.US,D,19780214,000000,2.48189,2.48189,2.46062,2.46062,140808.49639624,0
+AA.US,D,19780215,000000,2.46062,2.48189,2.46062,2.48189,137713.1406782,0
+AA.US,D,19780216,000000,2.46062,2.46062,2.44005,2.44005,194967.15853709,0
+AA.US,D,19780217,000000,2.44005,2.48189,2.44005,2.44005,89746.196265928,0
+AA.US,D,19780221,000000,2.46062,2.48189,2.46062,2.46062,117599.36626586,0
+AA.US,D,19780222,000000,2.46062,2.46062,2.44005,2.46062,62667.871487996,0
+AA.US,D,19780223,000000,2.46062,2.46062,2.44005,2.46062,144676.6847513,0
+AA.US,D,19780224,000000,2.46062,2.48189,2.44005,2.44005,410045.07260902,0
+AA.US,D,19780227,000000,2.44005,2.46062,2.44005,2.44005,145449.51738832,0
+AA.US,D,19780228,000000,2.41938,2.41938,2.41938,2.41938,130750.60289758,0
+AA.US,D,19780301,000000,2.41938,2.46062,2.41938,2.44005,351248.40835359,0
+AA.US,D,19780302,000000,2.44005,2.44005,2.41938,2.44005,335000.80971133,0
+AA.US,D,19780303,000000,2.44005,2.44005,2.44005,2.44005,280068.30864096,0
+AA.US,D,19780306,000000,2.44005,2.44005,2.41938,2.44005,111407.64853728,0
+AA.US,D,19780307,000000,2.44005,2.44005,2.41938,2.44005,222817.30965955,0
+AA.US,D,19780308,000000,2.44005,2.46062,2.44005,2.46062,132295.26187912,0
+AA.US,D,19780309,000000,2.46062,2.46062,2.44005,2.44005,109860.97697075,0
+AA.US,D,19780310,000000,2.46062,2.48189,2.46062,2.46062,332678.28663029,0
+AA.US,D,19780313,000000,2.46062,2.50285,2.46062,2.48189,435576.72582043,0
+AA.US,D,19780314,000000,2.48189,2.48189,2.46062,2.48189,103672.27811965,0
+AA.US,D,19780315,000000,2.48189,2.50285,2.48189,2.48189,144676.6847513,0
+AA.US,D,19780316,000000,2.48189,2.52322,2.48189,2.52322,61895.03885098,0
+AA.US,D,19780317,000000,2.54379,2.60589,2.54379,2.60589,769802.69030975,0
+AA.US,D,19780320,000000,2.60589,2.64694,2.60589,2.60589,635183.89905711,0
+AA.US,D,19780321,000000,2.60589,2.60589,2.52322,2.52322,499018.43623793,0
+AA.US,D,19780322,000000,2.52322,2.52322,2.46062,2.46062,1381778.465529,0
+AA.US,D,19780323,000000,2.46062,2.48189,2.46062,2.48189,118372.19890288,0
+AA.US,D,19780327,000000,2.48189,2.48189,2.44005,2.44005,560912.46879643,0
+AA.US,D,19780328,000000,2.44005,2.50285,2.44005,2.50285,157056.0950385,0
+AA.US,D,19780329,000000,2.50285,2.50285,2.46062,2.50285,365172.47762231,0
+AA.US,D,19780330,000000,2.50285,2.50285,2.48189,2.50285,267689.90464626,0
+AA.US,D,19780331,000000,2.48189,2.48189,2.46062,2.48189,232874.19686571,0
+AA.US,D,19780403,000000,2.46062,2.46062,2.3991,2.41938,461107.37273934,0
+AA.US,D,19780404,000000,2.41938,2.46062,2.41938,2.46062,201929.6963177,0
+AA.US,D,19780405,000000,2.46062,2.50285,2.44005,2.50285,417783.46190414,0
+AA.US,D,19780406,000000,2.50285,2.52322,2.48189,2.52322,278519.62448945,0
+AA.US,D,19780407,000000,2.52322,2.58494,2.50285,2.58494,287032.85900657,0
+AA.US,D,19780410,000000,2.56437,2.56437,2.52322,2.56437,1646374.0207498,0
+AA.US,D,19780411,000000,2.56437,2.56437,2.52322,2.52322,527641.41999741,0
+AA.US,D,19780412,000000,2.52322,2.52322,2.48189,2.48189,225912.66537759,0
+AA.US,D,19780413,000000,2.50285,2.58494,2.50285,2.56437,534605.97036301,0
+AA.US,D,19780414,000000,2.56437,2.62647,2.56437,2.58494,1120278.2660263,0
+AA.US,D,19780417,000000,2.68838,2.72982,2.68838,2.68838,1152772.4570183,0
+AA.US,D,19780418,000000,2.68838,2.75109,2.64694,2.66792,611975.77521923,0
+AA.US,D,19780419,000000,2.66792,2.75109,2.66792,2.72982,529193.12302642,0
+AA.US,D,19780420,000000,2.75109,2.8124,2.75109,2.75109,492828.73109435,0
+AA.US,D,19780421,000000,2.75109,2.75109,2.72982,2.72982,523001.40529783,0
+AA.US,D,19780424,000000,2.72982,2.75109,2.70895,2.75109,219722.960234,0
+AA.US,D,19780425,000000,2.79193,3.0193,2.79193,2.79193,1001131.2219014,0
+AA.US,D,19780426,000000,2.8124,2.91526,2.8124,2.85394,587216.95464484,0
+AA.US,D,19780427,000000,2.85394,2.89568,2.85394,2.87491,665358.58584558,0
+AA.US,D,19780428,000000,2.87491,2.95759,2.87491,2.95759,581800.08213826,0
+AA.US,D,19780501,000000,2.97876,2.97876,2.95759,2.95759,661489.39119802,0
+AA.US,D,19780502,000000,2.95759,2.97876,2.91526,2.95759,596503.02179898,0
+AA.US,D,19780503,000000,2.95759,2.95759,2.85394,2.87491,314883.01012901,0
+AA.US,D,19780504,000000,2.87491,2.87491,2.79193,2.87491,684699.5276209,0
+AA.US,D,19780505,000000,2.87491,2.97876,2.87491,2.93593,531511.62093747,0
+AA.US,D,19780508,000000,2.93593,2.95759,2.89568,2.89568,676188.30568877,0
+AA.US,D,19780509,000000,2.89568,2.91526,2.89568,2.91526,151640.22882441,0
+AA.US,D,19780510,000000,2.91526,2.91526,2.87491,2.89568,152413.06146143,0
+AA.US,D,19780511,000000,2.91526,2.95759,2.91526,2.95759,158603.77289752,0
+AA.US,D,19780512,000000,2.95759,2.99864,2.91526,2.93593,617391.64143332,0
+AA.US,D,19780515,000000,2.93593,2.95759,2.89568,2.93593,118372.19890288,0
+AA.US,D,19780516,000000,2.97876,3.0193,2.97876,3.0193,481998.00495867,0
+AA.US,D,19780517,000000,3.0193,3.10238,2.97876,3.0193,294771.24830168,0
+AA.US,D,19780518,000000,3.0193,3.04017,2.99864,2.99864,359756.61140822,0
+AA.US,D,19780519,000000,2.97876,2.97876,2.91526,2.91526,190324.12496003,0
+AA.US,D,19780522,000000,2.89568,2.89568,2.85394,2.89568,119146.0378324,0
+AA.US,D,19780523,000000,2.89568,2.91526,2.85394,2.85394,243706.93558638,0
+AA.US,D,19780524,000000,2.83317,2.83317,2.79193,2.8124,156281.24981649,0
+AA.US,D,19780525,000000,2.8124,2.85394,2.8124,2.8124,231327.52529918,0
+AA.US,D,19780526,000000,2.79193,2.79193,2.77097,2.77097,247575.12394144,0
+AA.US,D,19780530,000000,2.77097,2.77097,2.75109,2.77097,673867.79519272,0
+AA.US,D,19780531,000000,2.77097,2.79193,2.75109,2.75109,328038.27193072,0
+AA.US,D,19780601,000000,2.75109,2.8124,2.75109,2.79193,258406.85636961,0
+AA.US,D,19780602,000000,2.8124,2.95759,2.8124,2.95759,809261.43166738,0
+AA.US,D,19780605,000000,2.95759,2.97876,2.95759,2.95759,416233.77146013,0
+AA.US,D,19780606,000000,2.95759,2.97876,2.91526,2.91526,394573.32548128,0
+AA.US,D,19780607,000000,2.91526,2.91526,2.8124,2.8124,844851.98466993,0
+AA.US,D,19780608,000000,2.8124,2.87491,2.8124,2.85394,639052.08741218,0
+AA.US,D,19780609,000000,2.85394,2.87491,2.8124,2.85394,180267.23775386,0
+AA.US,D,19780612,000000,2.85394,2.87491,2.79193,2.79193,154734.57824996,0
+AA.US,D,19780613,000000,2.79193,2.79193,2.77097,2.79193,281616.99279248,0
+AA.US,D,19780614,000000,2.79193,2.8124,2.72982,2.77097,482771.84388818,0
+AA.US,D,19780615,000000,2.75109,2.75109,2.72982,2.72982,424748.01226976,0
+AA.US,D,19780616,000000,2.72982,2.72982,2.70895,2.72982,109087.13804124,0
+AA.US,D,19780619,000000,2.72982,2.75109,2.68838,2.75109,134617.78496014,0
+AA.US,D,19780620,000000,2.75109,2.75109,2.68838,2.68838,802297.88759426,0
+AA.US,D,19780621,000000,2.68838,2.72982,2.68838,2.70895,483546.68911019,0
+AA.US,D,19780622,000000,2.70895,2.72982,2.70895,2.70895,457240.19067677,0
+AA.US,D,19780623,000000,2.68838,2.68838,2.64694,2.66792,1165923.6936501,0
+AA.US,D,19780626,000000,2.64694,2.64694,2.60589,2.60589,779862.5963934,0
+AA.US,D,19780627,000000,2.60589,2.66792,2.58494,2.66792,508303.49709958,0
+AA.US,D,19780628,000000,2.66792,2.72982,2.64694,2.68838,218174.27608248,0
+AA.US,D,19780629,000000,2.68838,2.75109,2.68838,2.68838,406179.90313146,0
+AA.US,D,19780630,000000,2.68838,2.68838,2.66792,2.66792,129202.92503856,0
+AA.US,D,19780703,000000,2.66792,2.66792,2.60589,2.60589,307148.64600388,0
+AA.US,D,19780705,000000,2.58494,2.58494,2.56437,2.58494,574837.54435765,0
+AA.US,D,19780706,000000,2.58494,2.58494,2.58494,2.58494,1035948.942267,0
+AA.US,D,19780707,000000,2.58494,2.62647,2.56437,2.56437,437897.23631647,0
+AA.US,D,19780710,000000,2.56437,2.58494,2.56437,2.58494,557817.11307838,0
+AA.US,D,19780711,000000,2.58494,2.60589,2.56437,2.56437,313336.33856249,0
+AA.US,D,19780712,000000,2.56437,2.60589,2.54379,2.58494,1302862.9953988,0
+AA.US,D,19780713,000000,2.58494,2.66792,2.58494,2.66792,195738.98488162,0
+AA.US,D,19780714,000000,2.66792,2.72982,2.66792,2.72982,481223.15973667,0
+AA.US,D,19780717,000000,2.72982,2.72982,2.66792,2.66792,347377.20112103,0
+AA.US,D,19780718,000000,2.64694,2.64694,2.62647,2.62647,126881.40825003,0
+AA.US,D,19780719,000000,2.62647,2.66792,2.62647,2.66792,355115.59041615,0
+AA.US,D,19780720,000000,2.66792,2.72982,2.66792,2.68838,378324.72054652,0
+AA.US,D,19780721,000000,2.68838,2.68838,2.66792,2.66792,257633.0174401,0
+AA.US,D,19780724,000000,2.66792,2.66792,2.62647,2.62647,168660.66010369,0
+AA.US,D,19780725,000000,2.66792,2.68838,2.66792,2.66792,232101.3642287,0
+AA.US,D,19780726,000000,2.68838,2.77097,2.68838,2.77097,533833.137726,0
+AA.US,D,19780727,000000,2.79193,2.89568,2.79193,2.8124,574837.54435765,0
+AA.US,D,19780728,000000,2.8124,2.87491,2.79193,2.85394,875022.64628843,0
+AA.US,D,19780731,000000,2.87491,2.89568,2.85394,2.87491,573290.87279113,0
+AA.US,D,19780801,000000,2.87491,2.89568,2.87491,2.89568,624353.17292144,0
+AA.US,D,19780802,000000,2.89568,2.95759,2.87491,2.95759,1275011.8379838,0
+AA.US,D,19780803,000000,2.95759,3.06054,2.93593,2.97876,1128013.6364439,0
+AA.US,D,19780804,000000,2.97876,3.0193,2.97876,2.97876,283937.50328851,0
+AA.US,D,19780807,000000,2.97876,2.99864,2.97876,2.97876,364399.64498529,0
+AA.US,D,19780808,000000,2.97876,2.97876,2.95759,2.97876,439446.92676049,0
+AA.US,D,19780809,000000,2.97876,3.0193,2.97876,2.97876,379873.40469804,0
+AA.US,D,19780810,000000,2.97876,2.99864,2.91526,2.97876,339640.82441091,0
+AA.US,D,19780811,000000,2.97876,2.97876,2.95759,2.97876,673094.96255571,0
+AA.US,D,19780814,000000,2.97876,2.99864,2.95759,2.95759,281616.99279248,0
+AA.US,D,19780815,000000,2.95759,2.97876,2.95759,2.95759,519908.06216476,0
+AA.US,D,19780816,000000,2.99864,3.04017,2.99864,3.04017,598821.51971003,0
+AA.US,D,19780817,000000,3.08141,3.12255,3.08141,3.08141,357436.10091219,0
+AA.US,D,19780818,000000,3.08141,3.16419,3.06054,3.06054,1454503.2242231,0
+AA.US,D,19780821,000000,3.06054,3.08141,3.0193,3.0193,442539.26360105,0
+AA.US,D,19780822,000000,3.0193,3.0193,2.95759,2.95759,538475.16501057,0
+AA.US,D,19780823,000000,2.99864,3.0193,2.99864,3.0193,724156.25639353,0
+AA.US,D,19780824,000000,3.0193,3.0193,2.97876,2.97876,376777.0426875,0
+AA.US,D,19780825,000000,2.97876,2.97876,2.93593,2.93593,63440.704125011,0
+AA.US,D,19780828,000000,2.93593,2.95759,2.91526,2.91526,416233.77146013,0
+AA.US,D,19780829,000000,2.91526,2.91526,2.89568,2.91526,309468.15020743,0
+AA.US,D,19780830,000000,2.91526,2.93593,2.91526,2.91526,281616.99279248,0
+AA.US,D,19780831,000000,2.91526,2.91526,2.87491,2.89568,375232.38370596,0
+AA.US,D,19780901,000000,2.89568,2.89568,2.83317,2.89568,279294.46971144,0
+AA.US,D,19780905,000000,2.89568,2.91526,2.87491,2.91526,277746.79185243,0
+AA.US,D,19780906,000000,2.91526,2.95759,2.91526,2.91526,1066119.6038855,0
+AA.US,D,19780907,000000,2.91526,2.91526,2.91526,2.91526,454145.84125123,0
+AA.US,D,19780908,000000,2.93593,2.99864,2.93593,2.99864,597274.84814351,0
+AA.US,D,19780911,000000,2.99864,3.04017,2.99864,2.99864,491283.06582032,0
+AA.US,D,19780912,000000,2.99864,3.0193,2.97876,2.99864,321848.56678711,0
+AA.US,D,19780913,000000,2.99864,3.0193,2.95759,2.97876,1052192.5157392,0
+AA.US,D,19780914,000000,2.97876,2.97876,2.91526,2.91526,311788.66070346,0
+AA.US,D,19780915,000000,2.91526,2.91526,2.89568,2.89568,286257.00749206,0
+AA.US,D,19780918,000000,2.89568,2.91526,2.87491,2.87491,252989.98386303,0
+AA.US,D,19780919,000000,2.87491,2.87491,2.79193,2.8124,326488.5814867,0
+AA.US,D,19780920,000000,2.8124,2.89568,2.8124,2.83317,197285.65644814,0
+AA.US,D,19780921,000000,2.83317,2.91526,2.83317,2.91526,278519.62448945,0
+AA.US,D,19780922,000000,2.91526,2.91526,2.87491,2.89568,161698.12232307,0
+AA.US,D,19780925,000000,2.87491,2.87491,2.85394,2.87491,134617.78496014,0
+AA.US,D,19780926,000000,2.87491,2.91526,2.87491,2.89568,187227.76294948,0
+AA.US,D,19780927,000000,2.89568,2.91526,2.83317,2.83317,265370.40044272,0
+AA.US,D,19780928,000000,2.83317,2.87491,2.8124,2.87491,105992.78861569,0
+AA.US,D,19780929,000000,2.87491,2.95759,2.87491,2.91526,170981.17059972,0
+AA.US,D,19781002,000000,2.91526,2.93593,2.89568,2.91526,108314.30540423,0
+AA.US,D,19781003,000000,2.91526,2.97876,2.91526,2.91526,215078.92036444,0
+AA.US,D,19781004,000000,2.91526,3.04017,2.89568,3.04017,317980.37843206,0
+AA.US,D,19781005,000000,3.04017,3.14332,3.04017,3.12255,860322.7255052,0
+AA.US,D,19781006,000000,3.12255,3.14332,3.10238,3.10238,409273.24626451,0
+AA.US,D,19781009,000000,3.12255,3.26813,3.12255,3.26813,656849.37649845,0
+AA.US,D,19781010,000000,3.26813,3.26813,3.20563,3.20563,1034399.251823,0
+AA.US,D,19781011,000000,3.20563,3.32995,3.18467,3.32995,844076.13315543,0
+AA.US,D,19781012,000000,3.32995,3.37049,3.28741,3.32995,1726063.3298094,0
+AA.US,D,19781013,000000,3.32995,3.32995,3.28741,3.30838,369813.49861439,0
+AA.US,D,19781016,000000,3.30838,3.30838,3.18467,3.18467,547760.22587221,0
+AA.US,D,19781017,000000,3.14332,3.14332,3.04017,3.14332,510625.01388812,0
+AA.US,D,19781018,000000,3.14332,3.14332,3.06054,3.08141,437124.40367946,0
+AA.US,D,19781019,000000,3.08141,3.12255,3.08141,3.08141,604238.39221661,0
+AA.US,D,19781020,000000,3.08141,3.08141,2.95759,3.0193,831696.72286824,0
+AA.US,D,19781023,000000,3.0193,3.08141,2.97876,3.06054,587990.79357436,0
+AA.US,D,19781024,000000,3.06054,3.10238,2.99864,2.99864,459560.70117282,0
+AA.US,D,19781025,000000,2.99864,3.06054,2.95759,3.0193,337320.31391488,0
+AA.US,D,19781026,000000,3.0193,3.04017,2.95759,3.0193,362852.97341878,0
+AA.US,D,19781027,000000,3.0193,3.06054,2.93593,2.93593,780636.43532292,0
+AA.US,D,19781030,000000,2.95759,3.06054,2.8124,3.0193,716419.8796834,0
+AA.US,D,19781031,000000,2.99864,2.99864,2.89568,2.89568,618163.46777784,0
+AA.US,D,19781101,000000,2.95759,3.0193,2.95759,3.0193,878119.00829898,0
+AA.US,D,19781102,000000,2.97876,2.97876,2.89568,2.95759,589537.46514088,0
+AA.US,D,19781103,000000,2.95759,2.99864,2.89568,2.89568,514492.19595068,0
+AA.US,D,19781106,000000,2.89568,2.95759,2.89568,2.91526,93616.397205982,0
+AA.US,D,19781107,000000,2.91526,2.91526,2.85394,2.89568,507528.65187758,0
+AA.US,D,19781108,000000,2.89568,2.99864,2.85394,2.95759,580254.41686423,0
+AA.US,D,19781109,000000,2.95759,2.95759,2.91526,2.91526,495927.10568988,0
+AA.US,D,19781110,000000,2.91526,2.93593,2.89568,2.91526,239062.89571681,0
+AA.US,D,19781113,000000,2.91526,2.91526,2.85394,2.85394,274653.44871937,0
+AA.US,D,19781114,000000,2.85394,2.89568,2.85394,2.85394,548533.05850923,0
+AA.US,D,19781115,000000,2.85394,2.91526,2.8124,2.8124,898234.79529629,0
+AA.US,D,19781116,000000,2.8124,2.83317,2.8124,2.83317,259952.52164365,0
+AA.US,D,19781117,000000,2.85394,2.93593,2.85394,2.89568,628994.19391352,0
+AA.US,D,19781120,000000,2.91526,2.97876,2.91526,2.95759,393025.64762226,0
+AA.US,D,19781121,000000,2.95759,2.97876,2.93593,2.95759,182587.74824991,0
+AA.US,D,19781122,000000,2.95759,2.97876,2.93593,2.93593,274653.44871937,0
+AA.US,D,19781124,000000,2.93593,2.95759,2.93593,2.95759,198834.34059966,0
+AA.US,D,19781127,000000,2.95759,2.99864,2.95759,2.99864,300184.09563828,0
+AA.US,D,19781128,000000,2.99864,2.99864,2.91526,2.93593,515267.0411727,0
+AA.US,D,19781129,000000,2.93593,2.93593,2.91526,2.91526,94386.210965509,0
+AA.US,D,19781130,000000,2.91526,2.95759,2.91526,2.95759,179491.38623936,0
+AA.US,D,19781201,000000,2.95759,3.0193,2.95759,3.0193,481998.00495867,0
+AA.US,D,19781204,000000,3.0193,3.04017,2.99864,3.0193,386834.93618615,0
+AA.US,D,19781205,000000,3.04017,3.10238,3.04017,3.10238,553948.92472331,0
+AA.US,D,19781206,000000,3.10238,3.12255,3.06054,3.08141,378324.72054652,0
+AA.US,D,19781207,000000,3.08141,3.12255,3.08141,3.10238,102899.44548263,0
+AA.US,D,19781208,000000,3.10238,3.12255,3.06054,3.08141,290126.20213961,0
+AA.US,D,19781211,000000,3.08141,3.10238,3.08141,3.10238,99804.089764587,0
+AA.US,D,19781212,000000,3.10238,3.14332,3.10238,3.10238,173303.69368076,0
+AA.US,D,19781213,000000,3.10238,3.10238,3.04017,3.06054,297862.57884975,0
+AA.US,D,19781214,000000,3.06054,3.08141,3.04017,3.06054,143902.84582179,0
+AA.US,D,19781215,000000,3.06054,3.08141,2.99864,2.99864,235968.54629127,0
+AA.US,D,19781218,000000,2.95759,2.95759,2.91526,2.93593,290902.05365413,0
+AA.US,D,19781219,000000,2.93593,2.97876,2.93593,2.95759,119146.0378324,0
+AA.US,D,19781220,000000,2.95759,2.99864,2.95759,2.99864,245254.6134454,0
+AA.US,D,19781221,000000,2.99864,3.04017,2.99864,3.0193,158603.77289752,0
+AA.US,D,19781222,000000,3.04017,3.10238,3.04017,3.10238,217400.43715297,0
+AA.US,D,19781226,000000,3.10238,3.12255,3.10238,3.12255,101350.76133111,0
+AA.US,D,19781227,000000,3.12255,3.14332,3.06054,3.08141,137713.1406782,0
+AA.US,D,19781228,000000,3.08141,3.12255,3.06054,3.08141,148542.86052137,0
+AA.US,D,19781229,000000,3.08141,3.10238,3.04017,3.06054,86649.834255384,0
+AA.US,D,19790102,000000,3.06054,3.06054,3.0193,3.0193,208117.38887631,0
+AA.US,D,19790103,000000,3.0193,3.04017,2.99864,2.99864,518358.37172076,0
+AA.US,D,19790104,000000,2.99864,3.12255,2.99864,3.10238,239062.89571681,0
+AA.US,D,19790105,000000,3.10238,3.18467,3.06054,3.12255,369040.66597738,0
+AA.US,D,19790108,000000,3.12255,3.14332,3.10238,3.10238,246027.44608241,0
+AA.US,D,19790109,000000,3.14332,3.18467,3.14332,3.16419,411592.75046806,0
+AA.US,D,19790110,000000,3.16419,3.18467,3.14332,3.16419,153960.73932045,0
+AA.US,D,19790111,000000,3.16419,3.16419,3.12255,3.16419,426292.67125129,0
+AA.US,D,19790112,000000,3.16419,3.20563,3.16419,3.18467,669226.77420066,0
+AA.US,D,19790115,000000,3.18467,3.20563,3.16419,3.18467,191096.95759704,0
+AA.US,D,19790116,000000,3.18467,3.18467,3.12255,3.12255,266919.08459424,0
+AA.US,D,19790117,000000,3.12255,3.12255,3.06054,3.10238,172526.83587375,0
+AA.US,D,19790118,000000,3.10238,3.26813,3.10238,3.24687,693984.58848254,0
+AA.US,D,19790119,000000,3.24687,3.26813,3.20563,3.20563,404630.21268744,0
+AA.US,D,19790122,000000,3.20563,3.24687,3.16419,3.20563,389159.47185218,0
+AA.US,D,19790123,000000,3.20563,3.32995,3.20563,3.32995,420102.96610769,0
+AA.US,D,19790124,000000,3.32995,3.37049,3.30838,3.32995,645241.79255577,0
+AA.US,D,19790125,000000,3.32995,3.37049,3.30838,3.37049,501339.95302648,0
+AA.US,D,19790126,000000,3.39156,3.49491,3.39156,3.47444,465751.4126089,0
+AA.US,D,19790129,000000,3.47444,3.47444,3.41213,3.45396,654525.84712492,0
+AA.US,D,19790130,000000,3.45396,3.45396,3.41213,3.45396,550855.58159027,0
+AA.US,D,19790131,000000,3.43251,3.43251,3.30838,3.32995,584122.6052193,0
+AA.US,D,19790201,000000,3.32995,3.39156,3.30838,3.30838,605783.05119814,0
+AA.US,D,19790202,000000,3.30838,3.35021,3.30838,3.35021,413139.42203459,0
+AA.US,D,19790205,000000,3.35021,3.35021,3.26813,3.30838,299409.25041628,0
+AA.US,D,19790206,000000,3.30838,3.30838,3.26813,3.26813,195738.98488162,0
+AA.US,D,19790207,000000,3.26813,3.26813,3.20563,3.26813,379873.40469804,0
+AA.US,D,19790208,000000,3.26813,3.30838,3.2261,3.28741,562462.15924044,0
+AA.US,D,19790209,000000,3.28741,3.39156,3.26813,3.37049,437897.23631647,0
+AA.US,D,19790212,000000,3.37049,3.41213,3.35021,3.41213,556271.44780435,0
+AA.US,D,19790213,000000,3.41213,3.45396,3.41213,3.41213,307921.4786409,0
+AA.US,D,19790214,000000,3.41213,3.45396,3.41213,3.43251,513718.35702118,0
+AA.US,D,19790215,000000,3.43251,3.43251,3.35021,3.41213,306373.80078188,0
+AA.US,D,19790216,000000,3.41213,3.45396,3.39156,3.39156,270012.4277273,0
+AA.US,D,19790220,000000,3.39156,3.41213,3.37049,3.41213,925313.12007422,0
+AA.US,D,19790221,000000,3.43251,3.47444,3.43251,3.43251,563232.97929247,0
+AA.US,D,19790222,000000,3.43251,3.45396,3.41213,3.41213,311788.66070346,0
+AA.US,D,19790223,000000,3.41213,3.41213,3.39156,3.39156,134617.78496014,0
+AA.US,D,19790226,000000,3.39156,3.41213,3.39156,3.41213,230554.69266217,0
+AA.US,D,19790227,000000,3.41213,3.41213,3.32995,3.35021,197285.65644814,0
+AA.US,D,19790228,000000,3.35021,3.37049,3.32995,3.37049,485867.19960624,0
+AA.US,D,19790301,000000,3.37049,3.45396,3.37049,3.43251,382966.74783109,0
+AA.US,D,19790302,000000,3.43251,3.45396,3.43251,3.45396,178718.55360234,0
+AA.US,D,19790305,000000,3.45396,3.55741,3.45396,3.53645,773671.88495732,0
+AA.US,D,19790306,000000,3.53645,3.53645,3.49491,3.49491,532285.45986697,0
+AA.US,D,19790307,000000,3.53645,3.59855,3.53645,3.57779,1531096.1712724,0
+AA.US,D,19790308,000000,3.57779,3.59855,3.57779,3.59855,549305.89114624,0
+AA.US,D,19790309,000000,3.59855,3.59855,3.55741,3.55741,401535.86326189,0
+AA.US,D,19790312,000000,3.55741,3.55741,3.53645,3.55741,239062.89571681,0
+AA.US,D,19790313,000000,3.55741,3.55741,3.51567,3.51567,524548.07686435,0
+AA.US,D,19790314,000000,3.51567,3.53645,3.49491,3.53645,560139.63615941,0
+AA.US,D,19790315,000000,3.53645,3.57779,3.51567,3.57779,738855.17088426,0
+AA.US,D,19790316,000000,3.57779,3.6396,3.55741,3.6396,1036721.774904,0
+AA.US,D,19790319,000000,3.6396,3.66106,3.6396,3.6396,445635.62561159,0
+AA.US,D,19790320,000000,3.6396,3.6396,3.53645,3.55741,601143.03649857,0
+AA.US,D,19790321,000000,3.55741,3.57779,3.51567,3.57779,446409.4645411,0
+AA.US,D,19790322,000000,3.57779,3.61903,3.55741,3.61903,561685.30143345,0
+AA.US,D,19790323,000000,3.59855,3.59855,3.53645,3.55741,594180.49871796,0
+AA.US,D,19790326,000000,3.55741,3.55741,3.51567,3.53645,434029.04796141,0
+AA.US,D,19790327,000000,3.53645,3.55741,3.49491,3.55741,740405.86762077,0
+AA.US,D,19790328,000000,3.55741,3.59855,3.55741,3.55741,1624711.5621858,0
+AA.US,D,19790329,000000,3.55741,3.57779,3.53645,3.53645,192644.63545607,0
+AA.US,D,19790330,000000,3.53645,3.55741,3.51567,3.53645,249121.79550797,0
+AA.US,D,19790402,000000,3.53645,3.53645,3.47444,3.47444,344283.85798798,0
+AA.US,D,19790403,000000,3.47444,3.57779,3.47444,3.53645,738855.17088426,0
+AA.US,D,19790404,000000,3.53645,3.57779,3.53645,3.53645,256861.19109558,0
+AA.US,D,19790405,000000,3.53645,3.55741,3.53645,3.53645,341191.52114742,0
+AA.US,D,19790406,000000,3.53645,3.57779,3.53645,3.55741,217400.43715297,0
+AA.US,D,19790409,000000,3.55741,3.55741,3.51567,3.53645,252216.14493351,0
+AA.US,D,19790410,000000,3.53645,3.57779,3.53645,3.57779,447953.11723014,0
+AA.US,D,19790411,000000,3.57779,3.57779,3.53645,3.53645,396119.99704781,0
+AA.US,D,19790412,000000,3.53645,3.53645,3.51567,3.51567,171754.00323673,0
+AA.US,D,19790416,000000,3.49491,3.49491,3.45396,3.45396,490507.21430581,0
+AA.US,D,19790417,000000,3.45396,3.47444,3.45396,3.45396,220497.80545601,0
+AA.US,D,19790418,000000,3.45396,3.49491,3.45396,3.49491,428613.18174733,0
+AA.US,D,19790419,000000,3.49491,3.57779,3.49491,3.51567,772899.05232029,0
+AA.US,D,19790420,000000,3.51567,3.57779,3.51567,3.57779,1254896.0509865,0
+AA.US,D,19790423,000000,3.57779,3.59855,3.55741,3.59855,214307.0940199,0
+AA.US,D,19790424,000000,3.59855,3.6396,3.57779,3.6396,1094745.6065224,0
+AA.US,D,19790425,000000,3.6396,3.6396,3.61903,3.61903,417009.62297464,0
+AA.US,D,19790426,000000,3.61903,3.61903,3.57779,3.59855,165563.29180064,0
+AA.US,D,19790427,000000,3.59855,3.59855,3.55741,3.55741,268462.73728329,0
+AA.US,D,19790430,000000,3.59855,3.59855,3.53645,3.57779,184907.25245344,0
+AA.US,D,19790501,000000,3.55741,3.55741,3.53645,3.53645,245254.6134454,0
+AA.US,D,19790502,000000,3.53645,3.53645,3.51567,3.53645,270785.26036432,0
+AA.US,D,19790503,000000,3.53645,3.55741,3.51567,3.53645,164017.62652661,0
+AA.US,D,19790504,000000,3.53645,3.53645,3.51567,3.51567,191869.79023406,0
+AA.US,D,19790507,000000,3.51567,3.51567,3.47444,3.47444,263048.88365418,0
+AA.US,D,19790508,000000,3.47444,3.49491,3.37049,3.45396,502886.624593,0
+AA.US,D,19790509,000000,3.45396,3.47444,3.39156,3.45396,471165.266238,0
+AA.US,D,19790510,000000,3.45396,3.45396,3.41213,3.41213,141580.32274076,0
+AA.US,D,19790511,000000,3.41213,3.47444,3.41213,3.47444,222817.30965955,0
+AA.US,D,19790514,000000,3.47444,3.51567,3.47444,3.47444,198060.50167015,0
+AA.US,D,19790515,000000,3.47444,3.51567,3.47444,3.47444,434029.04796141,0
+AA.US,D,19790516,000000,3.47444,3.49491,3.41213,3.43251,728026.45733359,0
+AA.US,D,19790517,000000,3.45396,3.51567,3.45396,3.51567,249121.79550797,0
+AA.US,D,19790518,000000,3.51567,3.51567,3.47444,3.47444,127656.25347202,0
+AA.US,D,19790521,000000,3.47444,3.53645,3.45396,3.51567,233649.04208772,0
+AA.US,D,19790522,000000,3.51567,3.61903,3.51567,3.59855,312563.50592548,0
+AA.US,D,19790523,000000,3.59855,3.6396,3.57779,3.57779,309468.15020743,0
+AA.US,D,19790524,000000,3.57779,3.57779,3.53645,3.55741,558588.9394229,0
+AA.US,D,19790525,000000,3.55741,3.57779,3.53645,3.55741,399987.17911037,0
+AA.US,D,19790529,000000,3.55741,3.57779,3.49491,3.49491,143131.01947727,0
+AA.US,D,19790530,000000,3.49491,3.49491,3.43251,3.43251,295543.0746462,0
+AA.US,D,19790531,000000,3.43251,3.49491,3.41213,3.49491,234421.87472474,0
+AA.US,D,19790601,000000,3.49491,3.51567,3.47444,3.51567,185682.09767545,0
+AA.US,D,19790604,000000,3.51567,3.51567,3.51567,3.51567,142355.16796277,0
+AA.US,D,19790605,000000,3.51567,3.55741,3.51567,3.55741,309468.15020743,0
+AA.US,D,19790606,000000,3.57779,3.61903,3.57779,3.59855,955485.79427771,0
+AA.US,D,19790607,000000,3.59855,3.6396,3.59855,3.6396,334225.96448932,0
+AA.US,D,19790608,000000,3.6396,3.6396,3.61903,3.6396,347377.20112103,0
+AA.US,D,19790611,000000,3.6396,3.6396,3.61903,3.6396,154734.57824996,0
+AA.US,D,19790612,000000,3.6396,3.72268,3.6396,3.7019,534605.97036301,0
+AA.US,D,19790613,000000,3.7019,3.7019,3.66106,3.68094,708683.50297329,0
+AA.US,D,19790614,000000,3.66106,3.66106,3.61903,3.66106,543890.02493216,0
+AA.US,D,19790615,000000,3.66106,3.68094,3.6396,3.66106,331131.61506377,0
+AA.US,D,19790618,000000,3.66106,3.66106,3.61903,3.6396,517588.55796124,0
+AA.US,D,19790619,000000,3.6396,3.6396,3.59855,3.59855,358211.95242669,0
+AA.US,D,19790620,000000,3.59855,3.61903,3.59855,3.59855,447953.11723014,0
+AA.US,D,19790621,000000,3.59855,3.59855,3.49491,3.49491,277746.79185243,0
+AA.US,D,19790622,000000,3.49491,3.49491,3.43251,3.47444,721061.90696797,0
+AA.US,D,19790625,000000,3.45396,3.45396,3.41213,3.43251,508303.49709958,0
+AA.US,D,19790626,000000,3.43251,3.43251,3.37049,3.37049,1134202.3352951,0
+AA.US,D,19790627,000000,3.37049,3.47444,3.37049,3.41213,614295.27942278,0
+AA.US,D,19790628,000000,3.41213,3.43251,3.37049,3.37049,816997.80837749,0
+AA.US,D,19790629,000000,3.37049,3.39156,3.35021,3.37049,803845.5654533,0
+AA.US,D,19790702,000000,3.37049,3.37049,3.32995,3.35021,427840.34911031,0
+AA.US,D,19790703,000000,3.35021,3.35021,3.32995,3.35021,437897.23631647,0
+AA.US,D,19790705,000000,3.35021,3.35021,3.32995,3.32995,820091.15151056,0
+AA.US,D,19790706,000000,3.32995,3.39156,3.32995,3.37049,270012.4277273,0
+AA.US,D,19790709,000000,3.37049,3.45396,3.37049,3.45396,619712.15192936,0
+AA.US,D,19790710,000000,3.45396,3.47444,3.41213,3.43251,555495.59628984,0
+AA.US,D,19790711,000000,3.41213,3.41213,3.35021,3.39156,348152.04634304,0
+AA.US,D,19790712,000000,3.39156,3.39156,3.37049,3.37049,799202.53187622,0
+AA.US,D,19790713,000000,3.37049,3.39156,3.32995,3.37049,348926.89156505,0
+AA.US,D,19790716,000000,3.37049,3.39156,3.37049,3.39156,216628.61080845,0
+AA.US,D,19790717,000000,3.39156,3.39156,3.37049,3.37049,327262.42041621,0
+AA.US,D,19790718,000000,3.37049,3.39156,3.35021,3.39156,806939.91487884,0
+AA.US,D,19790719,000000,3.39156,3.45396,3.39156,3.43251,800752.22232023,0
+AA.US,D,19790720,000000,3.43251,3.43251,3.41213,3.41213,414691.12506359,0
+AA.US,D,19790723,000000,3.41213,3.41213,3.37049,3.41213,970957.54140545,0
+AA.US,D,19790724,000000,3.41213,3.41213,3.39156,3.41213,410045.07260902,0
+AA.US,D,19790725,000000,3.41213,3.43251,3.41213,3.43251,1477713.360646,0
+AA.US,D,19790726,000000,3.43251,3.45396,3.41213,3.43251,347377.20112103,0
+AA.US,D,19790727,000000,3.41213,3.41213,3.32995,3.37049,967864.1982724,0
+AA.US,D,19790730,000000,3.39156,3.39156,3.37049,3.39156,484318.5154547,0
+AA.US,D,19790731,000000,3.39156,3.41213,3.37049,3.41213,751234.58117147,0
+AA.US,D,19790801,000000,3.41213,3.41213,3.39156,3.39156,473486.78302653,0
+AA.US,D,19790802,000000,3.39156,3.41213,3.37049,3.39156,673094.96255571,0
+AA.US,D,19790803,000000,3.39156,3.39156,3.39156,3.39156,309468.15020743,0
+AA.US,D,19790806,000000,3.39156,3.41213,3.37049,3.39156,293220.55156517,0
+AA.US,D,19790807,000000,3.39156,3.43251,3.39156,3.41213,647564.31563681,0
+AA.US,D,19790808,000000,3.41213,3.45396,3.39156,3.41213,1187587.1585064,0
+AA.US,D,19790809,000000,3.41213,3.41213,3.37049,3.39156,796109.18874316,0
+AA.US,D,19790810,000000,3.39156,3.47444,3.39156,3.45396,314883.01012901,0
+AA.US,D,19790813,000000,3.47444,3.53645,3.47444,3.51567,769802.69030975,0
+AA.US,D,19790814,000000,3.53645,3.6396,3.53645,3.6396,1218534.6779319,0
+AA.US,D,19790815,000000,3.6396,3.80536,3.59855,3.80536,1039043.2916925,0
+AA.US,D,19790816,000000,3.80536,3.80536,3.7019,3.72268,649110.98720333,0
+AA.US,D,19790817,000000,3.7019,3.7019,3.66106,3.66106,1121823.9313004,0
+AA.US,D,19790820,000000,3.66106,3.72268,3.6396,3.7019,482771.84388818,0
+AA.US,D,19790821,000000,3.7019,3.74325,3.68094,3.7019,259179.68900663,0
+AA.US,D,19790822,000000,3.7019,3.74325,3.68094,3.74325,430932.68595087,0
+AA.US,D,19790823,000000,3.72268,3.72268,3.68094,3.68094,126881.40825003,0
+AA.US,D,19790824,000000,3.68094,3.68094,3.66106,3.68094,371362.18276591,0
+AA.US,D,19790827,000000,3.68094,3.74325,3.68094,3.7019,261502.21208765,0
+AA.US,D,19790828,000000,3.72268,3.74325,3.72268,3.72268,253764.82908504,0
+AA.US,D,19790829,000000,3.72268,3.74325,3.7019,3.74325,501339.95302648,0
+AA.US,D,19790830,000000,3.74325,3.74325,3.7019,3.72268,338867.99177389,0
+AA.US,D,19790831,000000,3.72268,3.74325,3.7019,3.72268,163244.79388961,0
+AA.US,D,19790904,000000,3.72268,3.72268,3.6396,3.6396,313336.33856249,0
+AA.US,D,19790905,000000,3.6396,3.66106,3.6396,3.66106,440218.753105,0
+AA.US,D,19790906,000000,3.68094,3.72268,3.68094,3.7019,209663.05415035,0
+AA.US,D,19790907,000000,3.7019,3.74325,3.68094,3.74325,335772.63605585,0
+AA.US,D,19790910,000000,3.74325,3.78458,3.74325,3.78458,466525.25153842,0
+AA.US,D,19790911,000000,3.78458,3.78458,3.7019,3.72268,417009.62297464,0
+AA.US,D,19790912,000000,3.72268,3.78458,3.72268,3.76381,280068.30864096,0
+AA.US,D,19790913,000000,3.76381,3.78458,3.74325,3.76381,154734.57824996,0
+AA.US,D,19790914,000000,3.76381,3.78458,3.74325,3.78458,211984.57093888,0
+AA.US,D,19790917,000000,3.78458,3.82603,3.76381,3.78458,839434.10587086,0
+AA.US,D,19790918,000000,3.78458,3.82603,3.74325,3.78458,206570.71730979,0
+AA.US,D,19790919,000000,3.78458,3.82603,3.78458,3.82603,150867.3961874,0
+AA.US,D,19790920,000000,3.80536,3.80536,3.78458,3.80536,321074.72785761,0
+AA.US,D,19790921,000000,3.84689,3.95015,3.84689,3.90891,396119.99704781,0
+AA.US,D,19790924,000000,3.90891,3.92927,3.86697,3.88813,174848.35266229,0
+AA.US,D,19790925,000000,3.88813,3.95015,3.86697,3.92927,358984.78506371,0
+AA.US,D,19790926,000000,3.97091,4.03332,3.97091,3.97091,605783.05119814,0
+AA.US,D,19790927,000000,3.95015,3.95015,3.95015,3.95015,354341.75148664,0
+AA.US,D,19790928,000000,3.95015,3.95015,3.90891,3.92927,312563.50592548,0
+AA.US,D,19791001,000000,3.92927,3.92927,3.90891,3.92927,142355.16796277,0
+AA.US,D,19791002,000000,3.92927,3.99118,3.92927,3.97091,216628.61080845,0
+AA.US,D,19791003,000000,3.97091,4.01205,3.97091,3.97091,327262.42041621,0
+AA.US,D,19791004,000000,3.97091,3.99118,3.97091,3.97091,272332.93822333,0
+AA.US,D,19791005,000000,3.97091,3.99118,3.97091,3.99118,211213.75088686,0
+AA.US,D,19791008,000000,3.97091,3.97091,3.86697,3.86697,300959.94715278,0
+AA.US,D,19791009,000000,3.86697,3.86697,3.66106,3.68094,770578.54182427,0
+AA.US,D,19791010,000000,3.66106,3.66106,3.47444,3.59855,1733025.8675902,0
+AA.US,D,19791011,000000,3.59855,3.61903,3.55741,3.57779,492828.73109435,0
+AA.US,D,19791012,000000,3.57779,3.6396,3.55741,3.55741,348152.04634304,0
+AA.US,D,19791015,000000,3.53645,3.53645,3.43251,3.47444,758972.97046658,0
+AA.US,D,19791016,000000,3.47444,3.49491,3.45396,3.45396,187227.76294948,0
+AA.US,D,19791017,000000,3.45396,3.49491,3.45396,3.45396,370588.34383639,0
+AA.US,D,19791018,000000,3.45396,3.47444,3.39156,3.39156,268462.73728329,0
+AA.US,D,19791019,000000,3.37049,3.37049,3.28741,3.30838,828601.3671502,0
+AA.US,D,19791022,000000,3.30838,3.30838,3.2261,3.24687,508303.49709958,0
+AA.US,D,19791023,000000,3.26813,3.30838,3.26813,3.30838,217400.43715297,0
+AA.US,D,19791024,000000,3.30838,3.39156,3.30838,3.39156,387609.78140817,0
+AA.US,D,19791025,000000,3.39156,3.43251,3.39156,3.39156,155508.41717947,0
+AA.US,D,19791026,000000,3.43251,3.47444,3.43251,3.47444,240612.58616083,0
+AA.US,D,19791029,000000,3.49491,3.49491,3.45396,3.45396,90519.028902943,0
+AA.US,D,19791030,000000,3.45396,3.59855,3.45396,3.59855,298636.41777926,0
+AA.US,D,19791031,000000,3.59855,3.59855,3.53645,3.53645,152413.06146143,0
+AA.US,D,19791101,000000,3.53645,3.57779,3.53645,3.55741,145449.51738832,0
+AA.US,D,19791102,000000,3.55741,3.59855,3.55741,3.57779,36363.385639575,0
+AA.US,D,19791105,000000,3.57779,3.59855,3.53645,3.55741,129977.77026056,0
+AA.US,D,19791106,000000,3.55741,3.55741,3.53645,3.55741,71951.926057144,0
+AA.US,D,19791107,000000,3.51567,3.51567,3.47444,3.49491,111407.64853728,0
+AA.US,D,19791108,000000,3.49491,3.49491,3.43251,3.43251,337320.31391488,0
+AA.US,D,19791109,000000,3.45396,3.53645,3.45396,3.49491,129202.92503856,0
+AA.US,D,19791112,000000,3.49491,3.51567,3.45396,3.51567,70404.24819812,0
+AA.US,D,19791113,000000,3.51567,3.55741,3.43251,3.45396,245254.6134454,0
+AA.US,D,19791114,000000,3.45396,3.51567,3.41213,3.49491,301733.7860823,0
+AA.US,D,19791115,000000,3.49491,3.51567,3.47444,3.47444,91292.867832456,0
+AA.US,D,19791116,000000,3.45396,3.45396,3.39156,3.41213,311788.66070346,0
+AA.US,D,19791119,000000,3.41213,3.43251,3.39156,3.39156,561685.30143345,0
+AA.US,D,19791120,000000,3.37049,3.37049,3.32995,3.32995,427066.5101808,0
+AA.US,D,19791121,000000,3.32995,3.35021,3.26813,3.35021,328809.09198274,0
+AA.US,D,19791123,000000,3.35021,3.41213,3.35021,3.37049,181038.05780589,0
+AA.US,D,19791126,000000,3.41213,3.51567,3.41213,3.49491,382193.91519408,0
+AA.US,D,19791127,000000,3.49491,3.59855,3.47444,3.55741,414691.12506359,0
+AA.US,D,19791128,000000,3.55741,3.61903,3.55741,3.61903,311015.82806644,0
+AA.US,D,19791129,000000,3.61903,3.61903,3.55741,3.57779,272332.93822333,0
+AA.US,D,19791130,000000,3.55741,3.55741,3.47444,3.47444,602690.71435759,0
+AA.US,D,19791203,000000,3.47444,3.49491,3.45396,3.47444,165563.29180064,0
+AA.US,D,19791204,000000,3.47444,3.51567,3.47444,3.49491,167885.81488167,0
+AA.US,D,19791205,000000,3.51567,3.59855,3.51567,3.55741,360530.45033774,0
+AA.US,D,19791206,000000,3.55741,3.59855,3.55741,3.55741,324168.07099066,0
+AA.US,D,19791207,000000,3.55741,3.61903,3.51567,3.53645,282391.83801448,0
+AA.US,D,19791210,000000,3.53645,3.55741,3.49491,3.53645,476581.13245209,0
+AA.US,D,19791211,000000,3.53645,3.59855,3.53645,3.57779,229780.85373265,0
+AA.US,D,19791212,000000,3.59855,3.68094,3.59855,3.68094,481998.00495867,0
+AA.US,D,19791213,000000,3.68094,3.74325,3.6396,3.68094,382193.91519408,0
+AA.US,D,19791214,000000,3.68094,3.78458,3.68094,3.76381,1287391.2482711,0
+AA.US,D,19791217,000000,3.76381,3.78458,3.68094,3.68094,236742.38522077,0
+AA.US,D,19791218,000000,3.68094,3.7019,3.6396,3.6396,382966.74783109,0
+AA.US,D,19791219,000000,3.6396,3.68094,3.61903,3.6396,605010.21856113,0
+AA.US,D,19791220,000000,3.6396,3.66106,3.61903,3.66106,297862.57884975,0
+AA.US,D,19791221,000000,3.66106,3.66106,3.61903,3.61903,99804.089764587,0
+AA.US,D,19791224,000000,3.61903,3.6396,3.61903,3.6396,99804.089764587,0
+AA.US,D,19791226,000000,3.6396,3.6396,3.61903,3.6396,129202.92503856,0
+AA.US,D,19791227,000000,3.6396,3.68094,3.6396,3.68094,276200.1202859,0
+AA.US,D,19791228,000000,3.68094,3.7019,3.68094,3.7019,287032.85900657,0
+AA.US,D,19791231,000000,3.7019,3.74325,3.68094,3.7019,160923.27710106,0
+AA.US,D,19800102,000000,3.7019,3.74325,3.7019,3.74325,351248.40835359,0
+AA.US,D,19800103,000000,3.74325,3.74325,3.6396,3.7019,416233.77146013,0
+AA.US,D,19800104,000000,3.7019,3.7019,3.68094,3.7019,250670.47965948,0
+AA.US,D,19800107,000000,3.7019,3.76381,3.68094,3.76381,899006.62164081,0
+AA.US,D,19800108,000000,3.76381,3.84689,3.76381,3.82603,1312923.9077748,0
+AA.US,D,19800109,000000,3.82603,3.88813,3.82603,3.86697,4013810.9547599,0
+AA.US,D,19800110,000000,3.86697,3.97091,3.86697,3.95015,1603049.103622,0
+AA.US,D,19800111,000000,3.97091,4.1155,3.97091,4.1155,1860682.1210621,0
+AA.US,D,19800114,000000,4.1155,4.15695,4.09523,4.1155,1107126.0231021,0
+AA.US,D,19800115,000000,4.1155,4.15695,4.1155,4.15695,1237102.7870702,0
+AA.US,D,19800116,000000,4.15695,4.28106,4.15695,4.17761,2008453.155239,0
+AA.US,D,19800117,000000,4.17761,4.23953,4.15695,4.19758,674641.63412224,0
+AA.US,D,19800118,000000,4.19758,4.30133,4.15695,4.28106,669999.60683766,0
+AA.US,D,19800121,000000,4.28106,4.36324,4.26019,4.28106,727252.61840407,0
+AA.US,D,19800122,000000,4.28106,4.3225,4.21905,4.23953,551626.40164228,0
+AA.US,D,19800123,000000,4.23953,4.28106,4.17761,4.19758,1333810.5148242,0
+AA.US,D,19800124,000000,4.21905,4.28106,4.21905,4.26019,650658.66506235,0
+AA.US,D,19800125,000000,4.26019,4.30133,4.23953,4.28106,329582.93091225,0
+AA.US,D,19800128,000000,4.30133,4.30133,4.26019,4.26019,541569.51443613,0
+AA.US,D,19800129,000000,4.26019,4.26019,4.15695,4.21905,276200.1202859,0
+AA.US,D,19800130,000000,4.21905,4.28106,4.21905,4.26019,626674.68970998,0
+AA.US,D,19800131,000000,4.30133,4.40548,4.30133,4.34268,1298220.9681142,0
+AA.US,D,19800201,000000,4.3225,4.3225,4.26019,4.28106,612748.60785624,0
+AA.US,D,19800204,000000,4.28106,4.30133,4.21905,4.23953,290902.05365413,0
+AA.US,D,19800205,000000,4.21905,4.21905,4.17761,4.19758,410045.07260902,0
+AA.US,D,19800206,000000,4.19758,4.21905,4.15695,4.17761,1716003.4237258,0
+AA.US,D,19800207,000000,4.23953,4.3225,4.23953,4.30133,1255667.877331,0
+AA.US,D,19800208,000000,4.30133,4.50832,4.30133,4.50832,1384097.9697325,0
+AA.US,D,19800211,000000,4.529,4.61207,4.529,4.59082,1074631.8321101,0
+AA.US,D,19800212,000000,4.57035,4.57035,4.50832,4.54967,501339.95302648,0
+AA.US,D,19800213,000000,4.59082,4.75656,4.59082,4.71533,1396478.3863121,0
+AA.US,D,19800214,000000,4.71533,4.79781,4.69456,4.69456,1158960.1495769,0
+AA.US,D,19800215,000000,4.69456,4.69456,4.54967,4.59082,912933.70978703,0
+AA.US,D,19800219,000000,4.59082,4.59082,4.50832,4.57035,736535.66668072,0
+AA.US,D,19800220,000000,4.57035,4.59082,4.54967,4.57035,750462.75482694,0
+AA.US,D,19800221,000000,4.57035,4.57035,4.40548,4.40548,982564.11905564,0
+AA.US,D,19800222,000000,4.40548,4.44642,4.38442,4.42574,738082.33824725,0
+AA.US,D,19800225,000000,4.42574,4.42574,4.36324,4.36324,754331.9494745,0
+AA.US,D,19800226,000000,4.36324,4.42574,4.36324,4.40548,734215.15618469,0
+AA.US,D,19800227,000000,4.42574,4.61207,4.42574,4.50832,1107899.8620316,0
+AA.US,D,19800228,000000,4.50832,4.57035,4.48787,4.529,525323.92837886,0
+AA.US,D,19800229,000000,4.529,4.57035,4.50832,4.57035,301733.7860823,0
+AA.US,D,19800303,000000,4.57035,4.63305,4.57035,4.59082,286257.00749206,0
+AA.US,D,19800304,000000,4.59082,4.67389,4.529,4.65272,849490.99307703,0
+AA.US,D,19800305,000000,4.71533,4.86012,4.71533,4.75656,1460692.9293667,0
+AA.US,D,19800306,000000,4.75656,4.83924,4.54967,4.59082,783730.78474846,0
+AA.US,D,19800307,000000,4.59082,4.59082,4.48787,4.50832,682377.00453987,0
+AA.US,D,19800310,000000,4.50832,4.50832,4.36324,4.40548,1059931.911327,0
+AA.US,D,19800311,000000,4.40548,4.42574,4.38442,4.42574,729573.12890011,0
+AA.US,D,19800312,000000,4.42574,4.42574,4.3225,4.34268,1132655.6637285,0
+AA.US,D,19800313,000000,4.34268,4.40548,4.13597,4.13597,1017378.8205438,0
+AA.US,D,19800314,000000,4.13597,4.15695,4.01205,4.15695,861871.40965671,0
+AA.US,D,19800317,000000,4.13597,4.13597,3.92927,3.92927,1003454.7512749,0
+AA.US,D,19800318,000000,3.92927,4.09523,3.90891,4.0535,485867.19960624,0
+AA.US,D,19800319,000000,4.0535,4.1155,4.03332,4.07397,506753.80665556,0
+AA.US,D,19800320,000000,4.07397,4.09523,3.99118,4.01205,367493.99441085,0
+AA.US,D,19800321,000000,4.01205,4.03332,3.95015,3.97091,258406.85636961,0
+AA.US,D,19800324,000000,3.97091,3.99118,3.82603,3.84689,447953.11723014,0
+AA.US,D,19800325,000000,3.84689,3.92927,3.80536,3.88813,559364.7909374,0
+AA.US,D,19800326,000000,3.88813,3.99118,3.88813,3.90891,566328.33501051,0
+AA.US,D,19800327,000000,3.86697,3.86697,3.66106,3.74325,1189132.8237805,0
+AA.US,D,19800328,000000,3.74325,3.95015,3.74325,3.90891,783730.78474846,0
+AA.US,D,19800331,000000,3.90891,3.99118,3.90891,3.99118,458014.02960629,0
+AA.US,D,19800401,000000,4.01205,4.1155,4.01205,4.0535,631318.72957954,0
+AA.US,D,19800402,000000,4.0535,4.1155,4.0535,4.0535,384516.43827511,0
+AA.US,D,19800403,000000,4.0535,4.0535,3.95015,3.99118,676964.15720327,0
+AA.US,D,19800407,000000,3.95015,3.95015,3.84689,3.84689,907516.83728044,0
+AA.US,D,19800408,000000,3.84689,3.86697,3.76381,3.82603,573290.87279113,0
+AA.US,D,19800409,000000,3.82603,3.86697,3.82603,3.84689,433257.22161689,0
+AA.US,D,19800410,000000,3.84689,3.88813,3.82603,3.82603,957033.47213672,0
+AA.US,D,19800411,000000,3.82603,3.86697,3.80536,3.82603,546987.3932352,0
+AA.US,D,19800414,000000,3.80536,3.80536,3.76381,3.78458,187227.76294948,0
+AA.US,D,19800415,000000,3.78458,3.86697,3.76381,3.84689,202700.51636974,0
+AA.US,D,19800416,000000,3.84689,3.88813,3.72268,3.72268,476581.13245209,0
+AA.US,D,19800417,000000,3.72268,3.82603,3.72268,3.78458,434804.89947592,0
+AA.US,D,19800418,000000,3.78458,3.80536,3.74325,3.74325,191869.79023406,0
+AA.US,D,19800421,000000,3.74325,3.74325,3.57779,3.61903,635183.89905711,0
+AA.US,D,19800422,000000,3.66106,3.76381,3.66106,3.76381,600368.19127656,0
+AA.US,D,19800423,000000,3.76381,3.84689,3.74325,3.78458,528416.26521941,0
+AA.US,D,19800424,000000,3.80536,3.97091,3.80536,3.90891,256085.33958109,0
+AA.US,D,19800425,000000,3.90891,3.90891,3.80536,3.82603,376777.0426875,0
+AA.US,D,19800428,000000,3.84689,3.84689,3.80536,3.80536,269236.57621278,0
+AA.US,D,19800429,000000,3.80536,3.82603,3.78458,3.82603,262274.03843219,0
+AA.US,D,19800430,000000,3.82603,3.82603,3.78458,3.82603,447953.11723014,0
+AA.US,D,19800501,000000,3.82603,3.82603,3.78458,3.80536,471940.11146,0
+AA.US,D,19800502,000000,3.80536,3.82603,3.80536,3.80536,136166.46911167,0
+AA.US,D,19800505,000000,3.80536,3.82603,3.78458,3.80536,324942.91621267,0
+AA.US,D,19800506,000000,3.80536,3.80536,3.76381,3.78458,344283.85798798,0
+AA.US,D,19800507,000000,3.78458,3.80536,3.76381,3.78458,399215.35276586,0
+AA.US,D,19800508,000000,3.78458,3.80536,3.7019,3.72268,597274.84814351,0
+AA.US,D,19800509,000000,3.72268,3.72268,3.68094,3.68094,172526.83587375,0
+AA.US,D,19800512,000000,3.68094,3.72268,3.6396,3.72268,395346.15811829,0
+AA.US,D,19800513,000000,3.72268,3.78458,3.72268,3.76381,153960.73932045,0
+AA.US,D,19800514,000000,3.76381,3.82603,3.74325,3.80536,226685.4980146,0
+AA.US,D,19800515,000000,3.80536,3.82603,3.78458,3.82603,255311.50065157,0
+AA.US,D,19800516,000000,3.82603,3.82603,3.80536,3.82603,88972.357336416,0
+AA.US,D,19800519,000000,3.82603,3.86697,3.80536,3.86697,231327.52529918,0
+AA.US,D,19800520,000000,3.88813,3.90891,3.88813,3.90891,402309.7021914,0
+AA.US,D,19800521,000000,3.90891,3.95015,3.88813,3.92927,226685.4980146,0
+AA.US,D,19800522,000000,3.92927,4.07397,3.92927,4.07397,217400.43715297,0
+AA.US,D,19800523,000000,4.1155,4.23953,4.1155,4.21905,608878.40691619,0
+AA.US,D,19800527,000000,4.21905,4.21905,4.15695,4.19758,745820.72754236,0
+AA.US,D,19800528,000000,4.19758,4.26019,4.17761,4.23953,191869.79023406,0
+AA.US,D,19800529,000000,4.23953,4.23953,4.15695,4.15695,621258.82349589,0
+AA.US,D,19800530,000000,4.15695,4.15695,4.09523,4.13597,603462.54070211,0
+AA.US,D,19800602,000000,4.13597,4.15695,4.09523,4.09523,213534.2613829,0
+AA.US,D,19800603,000000,4.09523,4.09523,4.0535,4.0535,185682.09767545,0
+AA.US,D,19800604,000000,4.07397,4.15695,4.07397,4.15695,506753.80665556,0
+AA.US,D,19800605,000000,4.15695,4.21905,4.1155,4.1155,342736.18012896,0
+AA.US,D,19800606,000000,4.1155,4.17761,4.09523,4.15695,471940.11146,0
+AA.US,D,19800609,000000,4.15695,4.17761,4.15695,4.15695,328809.09198274,0
+AA.US,D,19800610,000000,4.15695,4.19758,4.15695,4.19758,438673.08783097,0
+AA.US,D,19800611,000000,4.19758,4.30133,4.17761,4.28106,355115.59041615,0
+AA.US,D,19800612,000000,4.30133,4.38442,4.30133,4.34268,599596.36493205,0
+AA.US,D,19800613,000000,4.34268,4.36324,4.26019,4.30133,640600.77156369,0
+AA.US,D,19800616,000000,4.26019,4.26019,4.21905,4.23953,191096.95759704,0
+AA.US,D,19800617,000000,4.26019,4.30133,4.26019,4.28106,511394.82764765,0
+AA.US,D,19800618,000000,4.26019,4.26019,4.15695,4.19758,712551.69132834,0
+AA.US,D,19800619,000000,4.19758,4.19758,4.0535,4.0535,505980.97401855,0
+AA.US,D,19800620,000000,4.07397,4.15695,4.07397,4.1155,349697.71161708,0
+AA.US,D,19800623,000000,4.1155,4.15695,4.09523,4.13597,210440.91824984,0
+AA.US,D,19800624,000000,4.13597,4.15695,4.09523,4.15695,408498.4010425,0
+AA.US,D,19800625,000000,4.15695,4.17761,4.15695,4.15695,614295.27942278,0
+AA.US,D,19800626,000000,4.15695,4.17761,4.1155,4.1155,225912.66537759,0
+AA.US,D,19800627,000000,4.1155,4.13597,4.0535,4.09523,241385.41879784,0
+AA.US,D,19800630,000000,4.09523,4.09523,4.03332,4.07397,123787.05882447,0
+AA.US,D,19800701,000000,4.07397,4.13597,4.07397,4.1155,570968.34971009,0
+AA.US,D,19800702,000000,4.1155,4.15695,4.1155,4.13597,276200.1202859,0
+AA.US,D,19800703,000000,4.13597,4.13597,4.09523,4.1155,252216.14493351,0
+AA.US,D,19800707,000000,4.1155,4.1155,4.09523,4.1155,217400.43715297,0
+AA.US,D,19800708,000000,4.1155,4.15695,4.1155,4.15695,458787.8685358,0
+AA.US,D,19800709,000000,4.15695,4.19758,4.15695,4.15695,706360.97989225,0
+AA.US,D,19800710,000000,4.15695,4.15695,4.07397,4.07397,379099.56576853,0
+AA.US,D,19800711,000000,4.07397,4.1155,4.07397,4.1155,1046006.8357657,0
+AA.US,D,19800714,000000,4.1155,4.17761,4.1155,4.17761,899779.45427782,0
+AA.US,D,19800715,000000,4.21905,4.26019,4.21905,4.21905,786051.29524451,0
+AA.US,D,19800716,000000,4.21905,4.26019,4.21905,4.23953,484318.5154547,0
+AA.US,D,19800717,000000,4.23953,4.34268,4.21905,4.34268,721836.75218999,0
+AA.US,D,19800718,000000,4.44642,4.54967,4.44642,4.54967,1582160.4839877,0
+AA.US,D,19800721,000000,4.54967,4.63305,4.50832,4.63305,356663.26827518,0
+AA.US,D,19800722,000000,4.63305,4.69456,4.63305,4.65272,556271.44780435,0
+AA.US,D,19800723,000000,4.65272,4.7357,4.63305,4.65272,631318.72957954,0
+AA.US,D,19800724,000000,4.65272,4.65272,4.61207,4.65272,343511.02535096,0
+AA.US,D,19800725,000000,4.65272,4.65272,4.57035,4.63305,413915.27354909,0
+AA.US,D,19800728,000000,4.67389,4.75656,4.61207,4.7357,428613.18174733,0
+AA.US,D,19800729,000000,4.7357,4.79781,4.7357,4.79781,288579.5305731,0
+AA.US,D,19800730,000000,4.79781,4.83924,4.79781,4.81849,561685.30143345,0
+AA.US,D,19800731,000000,4.81849,4.83924,4.71533,4.83924,314883.01012901,0
+AA.US,D,19800801,000000,4.83924,4.86012,4.81849,4.81849,385288.26461964,0
+AA.US,D,19800804,000000,4.81849,4.83924,4.75656,4.77754,392251.80869274,0
+AA.US,D,19800805,000000,4.77754,4.77754,4.71533,4.7357,338867.99177389,0
+AA.US,D,19800806,000000,4.7357,4.81849,4.71533,4.81849,595727.17028448,0
+AA.US,D,19800807,000000,4.81849,4.83924,4.77754,4.83924,456466.35174726,0
+AA.US,D,19800808,000000,4.86012,4.94209,4.86012,4.88049,687021.04440943,0
+AA.US,D,19800811,000000,4.90116,4.92242,4.90116,4.92242,312563.50592548,0
+AA.US,D,19800812,000000,4.90116,4.90116,4.79781,4.83924,331131.61506377,0
+AA.US,D,19800813,000000,4.83924,4.83924,4.75656,4.77754,217400.43715297,0
+AA.US,D,19800814,000000,4.77754,4.86012,4.77754,4.86012,324942.91621267,0
+AA.US,D,19800815,000000,4.86012,4.86012,4.79781,4.83924,212758.40986839,0
+AA.US,D,19800818,000000,4.83924,4.86012,4.79781,4.81849,184907.25245344,0
+AA.US,D,19800819,000000,4.79781,4.79781,4.75656,4.75656,738082.33824725,0
+AA.US,D,19800820,000000,4.75656,4.77754,4.7357,4.75656,444861.78668207,0
+AA.US,D,19800821,000000,4.77754,4.79781,4.77754,4.79781,282391.83801448,0
+AA.US,D,19800822,000000,4.79781,4.86012,4.79781,4.83924,339640.82441091,0
+AA.US,D,19800825,000000,4.83924,4.83924,4.79781,4.83924,54154.636970872,0
+AA.US,D,19800826,000000,4.88049,4.90116,4.88049,4.88049,217400.43715297,0
+AA.US,D,19800827,000000,4.86012,4.86012,4.81849,4.81849,191096.95759704,0
+AA.US,D,19800828,000000,4.79781,4.79781,4.75656,4.75656,244480.77451589,0
+AA.US,D,19800829,000000,4.75656,4.77754,4.75656,4.75656,193418.47438557,0
+AA.US,D,19800902,000000,4.75656,4.86012,4.75656,4.86012,319526.04370609,0
+AA.US,D,19800903,000000,4.86012,4.88049,4.83924,4.88049,349697.71161708,0
+AA.US,D,19800904,000000,4.88049,4.92242,4.83924,4.86012,535383.83446251,0
+AA.US,D,19800905,000000,4.79781,4.79781,4.75656,4.77754,192644.63545607,0
+AA.US,D,19800908,000000,4.77754,4.81849,4.7357,4.7357,275426.28135638,0
+AA.US,D,19800909,000000,4.71533,4.71533,4.61207,4.71533,982564.11905564,0
+AA.US,D,19800910,000000,4.71533,4.7357,4.67389,4.71533,603462.54070211,0
+AA.US,D,19800911,000000,4.71533,4.7357,4.71533,4.7357,207343.54994681,0
+AA.US,D,19800912,000000,4.7357,4.77754,4.7357,4.77754,287032.85900657,0
+AA.US,D,19800915,000000,4.77754,4.79781,4.77754,4.79781,167112.98224466,0
+AA.US,D,19800916,000000,4.92242,5.02498,4.92242,5.02498,803070.72023128,0
+AA.US,D,19800917,000000,5.02498,5.1495,5.02498,5.08778,643695.12098925,0
+AA.US,D,19800918,000000,5.08778,5.1495,5.02498,5.12853,434804.89947592,0
+AA.US,D,19800919,000000,5.12853,5.25245,5.10826,5.21151,900553.29320734,0
+AA.US,D,19800922,000000,5.21151,5.31506,5.17076,5.31506,498245.60360093,0
+AA.US,D,19800923,000000,5.31506,5.31506,5.23248,5.25245,423971.15446276,0
+AA.US,D,19800924,000000,5.25245,5.29399,5.19034,5.21151,206570.71730979,0
+AA.US,D,19800925,000000,5.21151,5.23248,5.19034,5.23248,294771.24830168,0
+AA.US,D,19800926,000000,5.19034,5.19034,5.06672,5.10826,524548.07686435,0
+AA.US,D,19800929,000000,5.10826,5.10826,4.96317,5.04624,239837.74093882,0
+AA.US,D,19800930,000000,5.04624,5.08778,5.04624,5.08778,308694.31127791,0
+AA.US,D,19801001,000000,5.08778,5.10826,4.96317,5.02498,1691247.622029,0
+AA.US,D,19801002,000000,5.02498,5.1495,4.96317,4.98434,324942.91621267,0
+AA.US,D,19801003,000000,4.98434,5.04624,4.96317,5.00412,397666.66861432,0
+AA.US,D,19801006,000000,5.00412,5.10826,5.00412,5.10826,564780.65715148,0
+AA.US,D,19801007,000000,5.10826,5.21151,5.08778,5.08778,276200.1202859,0
+AA.US,D,19801008,000000,5.08778,5.08778,4.98434,5.00412,467296.07159045,0
+AA.US,D,19801009,000000,5.00412,5.08778,5.00412,5.06672,324168.07099066,0
+AA.US,D,19801010,000000,5.06672,5.12853,5.04624,5.04624,372137.02798793,0
+AA.US,D,19801013,000000,5.04624,5.12853,5.02498,5.12853,197285.65644814,0
+AA.US,D,19801014,000000,5.1495,5.21151,5.1495,5.19034,341964.35378444,0
+AA.US,D,19801015,000000,5.19034,5.21151,5.19034,5.19034,396893.83597732,0
+AA.US,D,19801016,000000,5.19034,5.37696,5.12853,5.12853,487412.86488026,0
+AA.US,D,19801017,000000,5.10826,5.10826,4.86012,4.92242,708683.50297329,0
+AA.US,D,19801020,000000,4.92242,4.92242,4.86012,4.92242,314883.01012901,0
+AA.US,D,19801021,000000,4.92242,4.92242,4.90116,4.90116,514492.19595068,0
+AA.US,D,19801022,000000,4.90116,4.90116,4.83924,4.83924,214307.0940199,0
+AA.US,D,19801023,000000,4.83924,4.83924,4.75656,4.75656,243706.93558638,0
+AA.US,D,19801024,000000,4.75656,4.77754,4.71533,4.77754,315657.85535103,0
+AA.US,D,19801027,000000,4.77754,4.79781,4.75656,4.75656,309468.15020743,0
+AA.US,D,19801028,000000,4.75656,4.86012,4.75656,4.81849,248347.95657845,0
+AA.US,D,19801029,000000,4.83924,4.88049,4.83924,4.83924,262274.03843219,0
+AA.US,D,19801030,000000,4.77754,4.77754,4.7357,4.75656,191869.79023406,0
+AA.US,D,19801031,000000,4.77754,4.77754,4.7357,4.75656,336546.47498536,0
+AA.US,D,19801103,000000,4.75656,4.79781,4.75656,4.75656,269236.57621278,0
+AA.US,D,19801105,000000,4.75656,4.90116,4.75656,4.75656,1413499.823884,0
+AA.US,D,19801106,000000,4.75656,4.75656,4.67389,4.67389,463427.88323538,0
+AA.US,D,19801107,000000,4.67389,4.69456,4.57035,4.59082,666904.25111963,0
+AA.US,D,19801110,000000,4.59082,4.63305,4.59082,4.61207,327262.42041621,0
+AA.US,D,19801111,000000,4.61207,4.71533,4.61207,4.69456,328038.27193072,0
+AA.US,D,19801112,000000,4.69456,4.79781,4.69456,4.77754,481223.15973667,0
+AA.US,D,19801113,000000,4.81849,4.96317,4.81849,4.96317,561685.30143345,0
+AA.US,D,19801114,000000,4.96317,4.96317,4.88049,4.90116,535383.83446251,0
+AA.US,D,19801117,000000,4.90116,4.92242,4.83924,4.86012,710232.1871248,0
+AA.US,D,19801118,000000,4.86012,4.88049,4.75656,4.79781,494376.40895336,0
+AA.US,D,19801119,000000,4.79781,4.79781,4.61207,4.71533,747367.3991089,0
+AA.US,D,19801120,000000,4.71533,4.77754,4.69456,4.77754,417009.62297464,0
+AA.US,D,19801121,000000,4.77754,4.79781,4.75656,4.75656,163244.79388961,0
+AA.US,D,19801124,000000,4.75656,4.77754,4.65272,4.67389,283163.66435902,0
+AA.US,D,19801125,000000,4.67389,4.69456,4.57035,4.57035,355115.59041615,0
+AA.US,D,19801126,000000,4.57035,4.59082,4.54967,4.57035,979468.76333758,0
+AA.US,D,19801128,000000,4.57035,4.61207,4.54967,4.61207,140808.49639624,0
+AA.US,D,19801201,000000,4.59082,4.59082,4.529,4.529,357436.10091219,0
+AA.US,D,19801202,000000,4.529,4.61207,4.529,4.59082,539249.00394008,0
+AA.US,D,19801203,000000,4.59082,4.65272,4.54967,4.61207,426292.67125129,0
+AA.US,D,19801204,000000,4.61207,4.61207,4.54967,4.54967,507528.65187758,0
+AA.US,D,19801205,000000,4.54967,4.57035,4.48787,4.48787,253764.82908504,0
+AA.US,D,19801208,000000,4.46699,4.46699,4.38442,4.40548,408498.4010425,0
+AA.US,D,19801209,000000,4.40548,4.46699,4.38442,4.44642,607332.74164216,0
+AA.US,D,19801210,000000,4.44642,4.48787,4.38442,4.38442,351248.40835359,0
+AA.US,D,19801211,000000,4.36324,4.36324,4.3225,4.36324,575610.37699467,0
+AA.US,D,19801212,000000,4.36324,4.36324,4.3225,4.3225,392251.80869274,0
+AA.US,D,19801215,000000,4.3225,4.34268,4.13597,4.13597,481998.00495867,0
+AA.US,D,19801216,000000,4.07397,4.07397,3.99118,4.07397,1210797.2949293,0
+AA.US,D,19801217,000000,4.07397,4.1155,4.01205,4.1155,504433.29615954,0
+AA.US,D,19801218,000000,4.1155,4.13597,4.09523,4.1155,473486.78302653,0
+AA.US,D,19801219,000000,4.1155,4.13597,4.07397,4.13597,725703.93425255,0
+AA.US,D,19801222,000000,4.13597,4.26019,4.07397,4.17761,472711.93780454,0
+AA.US,D,19801223,000000,4.19758,4.28106,4.19758,4.21905,904421.48156239,0
+AA.US,D,19801224,000000,4.21905,4.23953,4.19758,4.23953,221270.63809302,0
+AA.US,D,19801226,000000,4.23953,4.28106,4.23953,4.28106,540796.68179911,0
+AA.US,D,19801229,000000,4.28106,4.3225,4.28106,4.30133,270012.4277273,0
+AA.US,D,19801230,000000,4.28106,4.28106,4.23953,4.23953,277746.79185243,0
+AA.US,D,19801231,000000,4.23953,4.26019,4.1155,4.23953,602690.71435759,0
+AA.US,D,19810102,000000,4.23953,4.3225,4.23953,4.3225,101350.76133111,0
+AA.US,D,19810105,000000,4.36324,4.48787,4.36324,4.46699,598821.51971003,0
+AA.US,D,19810106,000000,4.46699,4.54967,4.42574,4.42574,651430.49140687,0
+AA.US,D,19810107,000000,4.38442,4.38442,4.26019,4.36324,417009.62297464,0
+AA.US,D,19810108,000000,4.36324,4.40548,4.28106,4.3225,457240.19067677,0
+AA.US,D,19810109,000000,4.3225,4.36324,4.28106,4.34268,325716.75514218,0
+AA.US,D,19810112,000000,4.34268,4.40548,4.3225,4.34268,544662.85756917,0
+AA.US,D,19810113,000000,4.34268,4.38442,4.34268,4.36324,213534.2613829,0
+AA.US,D,19810114,000000,4.38442,4.46699,4.38442,4.42574,855681.70451311,0
+AA.US,D,19810115,000000,4.42574,4.529,4.40548,4.529,205022.03315827,0
+AA.US,D,19810116,000000,4.54967,4.63305,4.54967,4.59082,484318.5154547,0
+AA.US,D,19810119,000000,4.59082,4.7357,4.57035,4.61207,273105.77086034,0
+AA.US,D,19810120,000000,4.61207,4.69456,4.54967,4.54967,662263.23012754,0
+AA.US,D,19810121,000000,4.529,4.529,4.46699,4.46699,199608.17952917,0
+AA.US,D,19810122,000000,4.46699,4.46699,4.38442,4.38442,197285.65644814,0
+AA.US,D,19810123,000000,4.38442,4.42574,4.38442,4.40548,346604.36848403,0
+AA.US,D,19810126,000000,4.38442,4.38442,4.34268,4.36324,170981.17059972,0
+AA.US,D,19810127,000000,4.36324,4.36324,4.30133,4.3225,145449.51738832,0
+AA.US,D,19810128,000000,4.3225,4.3225,4.30133,4.30133,129202.92503856,0
+AA.US,D,19810129,000000,4.30133,4.3225,4.30133,4.3225,156281.24981649,0
+AA.US,D,19810130,000000,4.3225,4.36324,4.30133,4.36324,280068.30864096,0
+AA.US,D,19810202,000000,4.40548,4.48787,4.34268,4.48787,264596.56151321,0
+AA.US,D,19810203,000000,4.48787,4.61207,4.46699,4.61207,372137.02798793,0
+AA.US,D,19810204,000000,4.61207,4.63305,4.61207,4.61207,547760.22587221,0
+AA.US,D,19810205,000000,4.63305,4.67389,4.63305,4.67389,191869.79023406,0
+AA.US,D,19810206,000000,4.75656,4.79781,4.75656,4.79781,253764.82908504,0
+AA.US,D,19810209,000000,4.79781,4.92242,4.75656,4.75656,718741.39647194,0
+AA.US,D,19810210,000000,4.7357,4.7357,4.63305,4.67389,739630.01610627,0
+AA.US,D,19810211,000000,4.67389,4.69456,4.61207,4.61207,479678.50075513,0
+AA.US,D,19810212,000000,4.61207,4.65272,4.57035,4.57035,431709.54375787,0
+AA.US,D,19810213,000000,4.54967,4.54967,4.50832,4.529,430160.85960635,0
+AA.US,D,19810217,000000,4.529,4.57035,4.50832,4.54967,137713.1406782,0
+AA.US,D,19810218,000000,4.54967,4.61207,4.529,4.61207,566328.33501051,0
+AA.US,D,19810219,000000,4.61207,4.61207,4.529,4.529,438673.08783097,0
+AA.US,D,19810220,000000,4.529,4.61207,4.50832,4.59082,238290.0630798,0
+AA.US,D,19810223,000000,4.59082,4.59082,4.529,4.54967,107925.87650072,0
+AA.US,D,19810224,000000,4.54967,4.61207,4.529,4.59082,631318.72957954,0
+AA.US,D,19810225,000000,4.59082,4.61207,4.46699,4.57035,273105.77086034,0
+AA.US,D,19810226,000000,4.61207,4.71533,4.61207,4.69456,646013.61890029,0
+AA.US,D,19810227,000000,4.69456,4.83924,4.69456,4.79781,237518.23673527,0
+AA.US,D,19810302,000000,4.75656,4.75656,4.65272,4.7357,519134.22323527,0
+AA.US,D,19810303,000000,4.7357,4.77754,4.69456,4.75656,287032.85900657,0
+AA.US,D,19810304,000000,4.75656,5.00412,4.7357,5.00412,396893.83597732,0
+AA.US,D,19810305,000000,5.00412,5.00412,4.88049,4.88049,992621.0062618,0
+AA.US,D,19810306,000000,4.88049,4.92242,4.83924,4.86012,140424.09266272,0
+AA.US,D,19810309,000000,4.86012,4.92242,4.86012,4.88049,319139.62738758,0
+AA.US,D,19810310,000000,4.88049,4.96317,4.88049,4.88049,398442.52012884,0
+AA.US,D,19810311,000000,4.88049,4.96317,4.88049,4.92242,165563.29180064,0
+AA.US,D,19810312,000000,4.90116,4.90116,4.75656,4.88049,144676.6847513,0
+AA.US,D,19810313,000000,4.88049,4.92242,4.79781,4.88049,810034.2643044,0
+AA.US,D,19810316,000000,4.88049,5.1495,4.83924,5.1495,656849.37649845,0
+AA.US,D,19810317,000000,5.1495,5.19034,5.00412,5.17076,1086238.4097603,0
+AA.US,D,19810318,000000,5.17076,5.23248,5.1495,5.19034,584122.6052193,0
+AA.US,D,19810319,000000,5.19034,5.19034,5.06672,5.06672,521067.31112029,0
+AA.US,D,19810320,000000,5.06672,5.1495,5.06672,5.10826,459560.70117282,0
+AA.US,D,19810323,000000,5.12853,5.19034,5.12853,5.1495,379099.56576853,0
+AA.US,D,19810324,000000,5.1495,5.17076,5.08778,5.08778,182587.74824991,0
+AA.US,D,19810325,000000,5.08778,5.21151,5.08778,5.21151,140033.65117423,0
+AA.US,D,19810326,000000,5.21151,5.29399,5.1495,5.1495,495151.25417537,0
+AA.US,D,19810327,000000,5.1495,5.1495,5.06672,5.12853,153187.90668343,0
+AA.US,D,19810330,000000,5.12853,5.1495,4.96317,5.00412,136553.89172267,0
+AA.US,D,19810331,000000,5.00412,5.10826,4.98434,5.00412,409273.24626451,0
+AA.US,D,19810401,000000,5.00412,5.10826,5.00412,5.08778,237518.23673527,0
+AA.US,D,19810402,000000,5.08778,5.08778,5.02498,5.04624,379485.98208703,0
+AA.US,D,19810403,000000,5.04624,5.06672,5.02498,5.02498,288966.95318409,0
+AA.US,D,19810406,000000,5.02498,5.02498,5.00412,5.02498,136166.46911167,0
+AA.US,D,19810407,000000,5.02498,5.08778,5.00412,5.00412,310629.41174794,0
+AA.US,D,19810408,000000,5.00412,5.04624,5.00412,5.00412,213146.83877189,0
+AA.US,D,19810409,000000,5.00412,5.04624,5.00412,5.02498,147384.61785835,0
+AA.US,D,19810410,000000,5.02498,5.21151,5.02498,5.21151,329197.52088623,0
+AA.US,D,19810413,000000,5.21151,5.21151,5.1495,5.1495,230941.10898068,0
+AA.US,D,19810414,000000,5.1495,5.1495,5.10826,5.1495,64600.959373031,0
+AA.US,D,19810415,000000,5.17076,5.21151,5.17076,5.21151,226685.4980146,0
+AA.US,D,19810416,000000,5.21151,5.27351,5.1495,5.25245,405405.05790945,0
+AA.US,D,19810420,000000,5.25245,5.35629,5.1495,5.33553,170981.17059972,0
+AA.US,D,19810421,000000,5.33553,5.37696,5.23248,5.27351,235584.14255775,0
+AA.US,D,19810422,000000,5.27351,5.27351,5.1495,5.21151,144290.2684328,0
+AA.US,D,19810423,000000,5.21151,5.23248,5.08778,5.08778,197285.65644814,0
+AA.US,D,19810424,000000,5.08778,5.12853,4.98434,5.10826,245254.6134454,0
+AA.US,D,19810427,000000,5.10826,5.1495,5.08778,5.08778,111022.23851127,0
+AA.US,D,19810428,000000,5.08778,5.12853,4.90116,4.90116,217400.43715297,0
+AA.US,D,19810429,000000,4.90116,4.90116,4.83924,4.83924,227459.33694412,0
+AA.US,D,19810430,000000,4.83924,4.92242,4.83924,4.83924,238290.0630798,0
+AA.US,D,19810501,000000,4.83924,4.83924,4.67389,4.71533,250670.47965948,0
+AA.US,D,19810504,000000,4.75656,4.75656,4.59082,4.71533,68084.743994577,0
+AA.US,D,19810505,000000,4.71533,4.77754,4.65272,4.69456,418170.88451515,0
+AA.US,D,19810506,000000,4.69456,4.75656,4.69456,4.71533,338095.15913688,0
+AA.US,D,19810507,000000,4.71533,4.71533,4.63305,4.63305,333838.54187832,0
+AA.US,D,19810508,000000,4.63305,4.69456,4.57035,4.57035,301344.3508863,0
+AA.US,D,19810511,000000,4.57035,4.57035,4.48787,4.50832,160535.85449006,0
+AA.US,D,19810512,000000,4.50832,4.529,4.44642,4.529,222043.47073004,0
+AA.US,D,19810513,000000,4.529,4.65272,4.529,4.63305,311402.24438496,0
+AA.US,D,19810514,000000,4.79781,4.90116,4.79781,4.86012,363625.8060558,0
+AA.US,D,19810515,000000,4.83924,4.83924,4.77754,4.83924,182587.74824991,0
+AA.US,D,19810518,000000,4.83924,4.83924,4.75656,4.83924,169434.49903319,0
+AA.US,D,19810519,000000,4.81849,4.81849,4.71533,4.75656,205409.45576927,0
+AA.US,D,19810520,000000,4.79781,4.83924,4.79781,4.79781,303664.86138233,0
+AA.US,D,19810521,000000,4.79781,4.83924,4.7357,4.7357,198834.34059966,0
+AA.US,D,19810522,000000,4.71533,4.71533,4.57035,4.61207,472328.54036351,0
+AA.US,D,19810526,000000,4.63305,4.63305,4.529,4.61207,181811.8967354,0
+AA.US,D,19810527,000000,4.61207,4.75656,4.61207,4.71533,350473.56313158,0
+AA.US,D,19810528,000000,4.71533,4.79781,4.71533,4.79781,305599.96185236,0
+AA.US,D,19810529,000000,4.79781,4.83924,4.75656,4.75656,562849.58185144,0
+AA.US,D,19810601,000000,4.75656,4.79781,4.71533,4.77754,139648.24114821,0
+AA.US,D,19810602,000000,4.77754,4.79781,4.69456,4.75656,512558.10177315,0
+AA.US,D,19810603,000000,4.75656,4.83924,4.7357,4.79781,348926.89156505,0
+AA.US,D,19810604,000000,4.79781,4.81849,4.69456,4.71533,565554.496081,0
+AA.US,D,19810605,000000,4.71533,4.77754,4.69456,4.77754,211599.16091286,0
+AA.US,D,19810608,000000,4.77754,4.77754,4.7357,4.77754,392637.21871875,0
+AA.US,D,19810609,000000,4.77754,4.77754,4.61207,4.65272,473100.36670803,0
+AA.US,D,19810610,000000,4.65272,4.65272,4.50832,4.57035,577159.06114618,0
+AA.US,D,19810611,000000,4.57035,4.61207,4.54967,4.59082,343511.02535096,0
+AA.US,D,19810612,000000,4.59082,4.63305,4.529,4.63305,699785.86472265,0
+AA.US,D,19810615,000000,4.63305,4.69456,4.57035,4.59082,178718.55360234,0
+AA.US,D,19810616,000000,4.59082,4.59082,4.38442,4.38442,283550.08067752,0
+AA.US,D,19810617,000000,4.38442,4.44642,4.28106,4.38442,625512.42187697,0
+AA.US,D,19810618,000000,4.38442,4.46699,4.36324,4.40548,494762.82527188,0
+AA.US,D,19810619,000000,4.40548,4.42574,4.38442,4.42574,161698.12232307,0
+AA.US,D,19810622,000000,4.42574,4.46699,4.40548,4.44642,393800.49284426,0
+AA.US,D,19810623,000000,4.44642,4.50832,4.42574,4.50832,295155.6520352,0
+AA.US,D,19810624,000000,4.50832,4.529,4.46699,4.46699,277362.38811891,0
+AA.US,D,19810625,000000,4.46699,4.529,4.40548,4.40548,168660.66010369,0
+AA.US,D,19810626,000000,4.40548,4.46699,4.38442,4.40548,110248.39958175,0
+AA.US,D,19810629,000000,4.40548,4.46699,4.38442,4.40548,380261.83360155,0
+AA.US,D,19810630,000000,4.38442,4.38442,4.3225,4.3225,520294.47848328,0
+AA.US,D,19810701,000000,4.3225,4.34268,4.19758,4.26019,938464.35670594,0
+AA.US,D,19810702,000000,4.26019,4.28106,4.09523,4.15695,465751.4126089,0
+AA.US,D,19810706,000000,4.15695,4.21905,4.1155,4.17761,257244.5885366,0
+AA.US,D,19810707,000000,4.17761,4.21905,4.13597,4.15695,453759.42493271,0
+AA.US,D,19810708,000000,4.15695,4.23953,4.13597,4.19758,828217.96970917,0
+AA.US,D,19810709,000000,4.19758,4.23953,4.13597,4.17761,548533.05850923,0
+AA.US,D,19810710,000000,4.15695,4.15695,4.0535,4.0535,734603.58508818,0
+AA.US,D,19810713,000000,4.0535,4.09523,4.03332,4.0535,847556.89889948,0
+AA.US,D,19810714,000000,4.0535,4.0535,3.97091,3.97091,489346.95905779,0
+AA.US,D,19810715,000000,3.97091,4.01205,3.95015,3.99118,385674.68093814,0
+AA.US,D,19810716,000000,3.99118,3.99118,3.88813,3.90891,548533.05850923,0
+AA.US,D,19810717,000000,3.90891,3.95015,3.88813,3.95015,839434.10587086,0
+AA.US,D,19810720,000000,3.95015,4.0535,3.95015,4.03332,372522.43801394,0
+AA.US,D,19810721,000000,4.03332,4.23953,3.97091,4.19758,520294.47848328,0
+AA.US,D,19810722,000000,4.19758,4.21905,4.03332,4.03332,433257.22161689,0
+AA.US,D,19810723,000000,4.03332,4.09523,3.99118,4.0535,625126.00555845,0
+AA.US,D,19810724,000000,4.0535,4.13597,4.01205,4.13597,620484.98456638,0
+AA.US,D,19810727,000000,4.13597,4.23953,4.13597,4.17761,513330.93441017,0
+AA.US,D,19810728,000000,4.13597,4.13597,4.03332,4.0535,219334.53133049,0
+AA.US,D,19810729,000000,4.0535,4.17761,4.0535,4.1155,326488.5814867,0
+AA.US,D,19810730,000000,4.1155,4.17761,4.09523,4.17761,403855.36746543,0
+AA.US,D,19810731,000000,4.17761,4.17761,4.07397,4.09523,309856.57911093,0
+AA.US,D,19810803,000000,4.1155,4.1155,4.0535,4.07397,194192.31331509,0
+AA.US,D,19810804,000000,4.07397,4.1155,4.0535,4.1155,95548.478798521,0
+AA.US,D,19810805,000000,4.13597,4.36324,4.13597,4.36324,441381.02093801,0
+AA.US,D,19810806,000000,4.28106,4.28106,4.13597,4.17761,774833.14649783,0
+AA.US,D,19810807,000000,4.17761,4.19758,4.1155,4.13597,554723.76994533,0
+AA.US,D,19810810,000000,4.13597,4.15695,4.09523,4.15695,252216.14493351,0
+AA.US,D,19810811,000000,4.15695,4.17761,4.1155,4.13597,180267.23775386,0
+AA.US,D,19810812,000000,4.13597,4.17761,4.1155,4.15695,282391.83801448,0
+AA.US,D,19810813,000000,4.15695,4.17761,4.07397,4.09523,604238.39221661,0
+AA.US,D,19810814,000000,4.09523,4.1155,4.03332,4.03332,261886.61582117,0
+AA.US,D,19810817,000000,4.03332,4.07397,4.03332,4.03332,170594.75428122,0
+AA.US,D,19810818,000000,4.03332,4.09523,4.03332,4.09523,285097.75853654,0
+AA.US,D,19810819,000000,4.09523,4.1155,4.0535,4.09523,176399.04939881,0
+AA.US,D,19810820,000000,4.09523,4.1155,4.07397,4.09523,111022.23851127,0
+AA.US,D,19810821,000000,4.09523,4.1155,4.03332,4.07397,444087.94775257,0
+AA.US,D,19810824,000000,4.07397,4.1155,4.0535,4.07397,346216.94587302,0
+AA.US,D,19810825,000000,4.07397,4.09523,4.0535,4.09523,826667.27297265,0
+AA.US,D,19810826,000000,4.09523,4.21905,4.0535,4.13597,616617.80250381,0
+AA.US,D,19810827,000000,4.13597,4.19758,4.13597,4.15695,308307.8949594,0
+AA.US,D,19810828,000000,4.15695,4.19758,4.0535,4.09523,556657.86412286,0
+AA.US,D,19810831,000000,4.09523,4.15695,3.99118,3.99118,278909.05968544,0
+AA.US,D,19810901,000000,3.99118,4.01205,3.90891,3.92927,489346.95905779,0
+AA.US,D,19810902,000000,3.92927,4.36324,3.90891,3.97091,336546.47498536,0
+AA.US,D,19810903,000000,3.97091,3.97091,3.84689,3.86697,839821.52848187,0
+AA.US,D,19810904,000000,3.86697,3.90891,3.84689,3.90891,548920.48112024,0
+AA.US,D,19810908,000000,3.90891,3.90891,3.82603,3.82603,368654.24965887,0
+AA.US,D,19810909,000000,3.82603,3.95015,3.82603,3.95015,118372.19890288,0
+AA.US,D,19810910,000000,3.95015,3.97091,3.90891,3.95015,263433.2873877,0
+AA.US,D,19810911,000000,3.95015,3.97091,3.90891,3.97091,184519.82984244,0
+AA.US,D,19810914,000000,3.97091,3.97091,3.80536,3.82603,514492.19595068,0
+AA.US,D,19810915,000000,3.82603,3.84689,3.76381,3.78458,612748.60785624,0
+AA.US,D,19810916,000000,3.78458,3.82603,3.74325,3.74325,287807.70422857,0
+AA.US,D,19810917,000000,3.78458,3.84689,3.78458,3.78458,87037.256866388,0
+AA.US,D,19810918,000000,3.78458,3.84689,3.74325,3.84689,316432.70057303,0
+AA.US,D,19810921,000000,3.84689,4.01205,3.80536,4.01205,203862.78420275,0
+AA.US,D,19810922,000000,4.01205,4.01205,3.88813,3.95015,181424.47412439,0
+AA.US,D,19810923,000000,3.95015,3.97091,3.84689,3.84689,297476.16253123,0
+AA.US,D,19810924,000000,3.84689,3.90891,3.84689,3.84689,271172.68297531,0
+AA.US,D,19810925,000000,3.84689,3.84689,3.76381,3.84689,351633.8183796,0
+AA.US,D,19810928,000000,3.84689,3.92927,3.72268,3.86697,1194549.696287,0
+AA.US,D,19810929,000000,3.90891,3.99118,3.90891,3.95015,295929.49096471,0
+AA.US,D,19810930,000000,3.95015,3.99118,3.86697,3.86697,317592.95582105,0
+AA.US,D,19811001,000000,3.86697,3.88813,3.78458,3.78458,559753.2198409,0
+AA.US,D,19811002,000000,3.78458,3.82603,3.72268,3.80536,522228.57266081,0
+AA.US,D,19811005,000000,3.80536,3.92927,3.74325,3.74325,281229.57018147,0
+AA.US,D,19811006,000000,3.74325,3.80536,3.68094,3.68094,394573.32548128,0
+AA.US,D,19811007,000000,3.68094,3.72268,3.66106,3.7019,351633.8183796,0
+AA.US,D,19811008,000000,3.72268,3.82603,3.72268,3.76381,393025.64762226,0
+AA.US,D,19811009,000000,3.76381,3.80536,3.66106,3.68094,1105963.7552691,0
+AA.US,D,19811012,000000,3.68094,3.68094,3.61903,3.6396,232101.3642287,0
+AA.US,D,19811013,000000,3.6396,3.6396,3.49491,3.51567,460335.54639482,0
+AA.US,D,19811014,000000,3.47444,3.47444,3.35021,3.41213,782183.10688945,0
+AA.US,D,19811015,000000,3.41213,3.59855,3.39156,3.57779,249121.79550797,0
+AA.US,D,19811016,000000,3.57779,3.6396,3.49491,3.61903,609654.2584307,0
+AA.US,D,19811019,000000,3.57779,3.57779,3.43251,3.43251,734988.9951142,0
+AA.US,D,19811020,000000,3.43251,3.51567,3.39156,3.43251,759744.7968111,0
+AA.US,D,19811021,000000,3.43251,3.51567,3.43251,3.51567,171368.59321073,0
+AA.US,D,19811022,000000,3.51567,3.6396,3.51567,3.6396,185294.67506445,0
+AA.US,D,19811023,000000,3.6396,3.68094,3.59855,3.6396,410433.50151253,0
+AA.US,D,19811026,000000,3.6396,3.6396,3.55741,3.57779,112181.48746679,0
+AA.US,D,19811027,000000,3.57779,3.6396,3.53645,3.57779,293996.40307968,0
+AA.US,D,19811028,000000,3.57779,3.61903,3.53645,3.53645,245638.01088643,0
+AA.US,D,19811029,000000,3.53645,3.61903,3.51567,3.57779,188001.60187899,0
+AA.US,D,19811030,000000,3.6396,3.7019,3.57779,3.61903,427066.5101808,0
+AA.US,D,19811102,000000,3.68094,3.80536,3.68094,3.68094,293607.97417617,0
+AA.US,D,19811103,000000,3.68094,3.68094,3.61903,3.61903,890108.98339017,0
+AA.US,D,19811104,000000,3.61903,3.6396,3.57779,3.6396,228621.60477713,0
+AA.US,D,19811105,000000,3.6396,3.72268,3.59855,3.61903,323008.82203513,0
+AA.US,D,19811106,000000,3.59855,3.59855,3.49491,3.51567,603462.54070211,0
+AA.US,D,19811109,000000,3.51567,3.59855,3.45396,3.45396,383742.59934561,0
+AA.US,D,19811110,000000,3.45396,3.53645,3.41213,3.49491,507916.07448858,0
+AA.US,D,19811111,000000,3.49491,3.53645,3.47444,3.49491,403855.36746543,0
+AA.US,D,19811112,000000,3.49491,3.51567,3.43251,3.51567,332293.88289678,0
+AA.US,D,19811113,000000,3.51567,3.51567,3.45396,3.47444,432483.38268738,0
+AA.US,D,19811116,000000,3.47444,3.47444,3.41213,3.47444,824733.17879513,0
+AA.US,D,19811117,000000,3.47444,3.49491,3.43251,3.47444,1035172.0844599,0
+AA.US,D,19811118,000000,3.47444,3.59855,3.45396,3.53645,329582.93091225,0
+AA.US,D,19811119,000000,3.53645,3.6396,3.53645,3.6396,685861.79545391,0
+AA.US,D,19811120,000000,3.6396,3.74325,3.6396,3.72268,317592.95582105,0
+AA.US,D,19811123,000000,3.72268,3.76381,3.7019,3.72268,334613.38710032,0
+AA.US,D,19811124,000000,3.72268,3.88813,3.72268,3.86697,607332.74164216,0
+AA.US,D,19811125,000000,3.86697,3.99118,3.82603,3.84689,861482.98075322,0
+AA.US,D,19811127,000000,3.86697,3.97091,3.86697,3.92927,467685.50678645,0
+AA.US,D,19811130,000000,3.92927,3.99118,3.88813,3.97091,410045.07260902,0
+AA.US,D,19811201,000000,3.99118,4.07397,3.99118,4.07397,728026.45733359,0
+AA.US,D,19811202,000000,4.07397,4.1155,4.03332,4.03332,671932.6947227,0
+AA.US,D,19811203,000000,4.03332,4.07397,4.01205,4.0535,741951.5328948,0
+AA.US,D,19811204,000000,4.0535,4.09523,4.03332,4.03332,553948.92472331,0
+AA.US,D,19811207,000000,4.03332,4.03332,3.99118,3.99118,161310.69971207,0
+AA.US,D,19811208,000000,3.99118,4.03332,3.97091,3.99118,323393.22576865,0
+AA.US,D,19811209,000000,3.99118,4.03332,3.90891,4.01205,334613.38710032,0
+AA.US,D,19811210,000000,4.01205,4.0535,3.92927,3.95015,198447.92428114,0
+AA.US,D,19811211,000000,3.95015,3.97091,3.90891,3.90891,447953.11723014,0
+AA.US,D,19811214,000000,3.90891,3.90891,3.76381,3.78458,245638.01088643,0
+AA.US,D,19811215,000000,3.78458,3.82603,3.74325,3.78458,278519.62448945,0
+AA.US,D,19811216,000000,3.78458,3.82603,3.74325,3.76381,230941.10898068,0
+AA.US,D,19811217,000000,3.76381,3.82603,3.76381,3.78458,217400.43715297,0
+AA.US,D,19811218,000000,3.78458,3.78458,3.72268,3.76381,1203834.7571486,0
+AA.US,D,19811221,000000,3.76381,3.78458,3.72268,3.72268,278136.22704843,0
+AA.US,D,19811222,000000,3.72268,3.78458,3.7019,3.72268,741951.5328948,0
+AA.US,D,19811223,000000,3.74325,3.84689,3.74325,3.80536,528416.26521941,0
+AA.US,D,19811224,000000,3.82603,3.84689,3.82603,3.82603,186841.34663098,0
+AA.US,D,19811228,000000,3.82603,3.86697,3.82603,3.86697,117599.36626586,0
+AA.US,D,19811229,000000,3.86697,3.88813,3.82603,3.84689,336934.90388886,0
+AA.US,D,19811230,000000,3.84689,3.86697,3.80536,3.80536,146611.78522133,0
+AA.US,D,19811231,000000,3.82603,3.86697,3.82603,3.84689,80461.135404284,0
+AA.US,D,19820104,000000,3.88813,3.92927,3.84689,3.90891,102899.44548263,0
+AA.US,D,19820105,000000,3.88813,3.92927,3.84689,3.86697,358597.3624527,0
+AA.US,D,19820106,000000,3.84689,3.88813,3.82603,3.82603,538088.74869206,0
+AA.US,D,19820107,000000,3.80536,3.82603,3.74325,3.82603,142742.59057377,0
+AA.US,D,19820108,000000,3.80536,3.82603,3.76381,3.82603,356663.26827518,0
+AA.US,D,19820111,000000,3.80536,3.82603,3.76381,3.78458,137329.74323717,0
+AA.US,D,19820112,000000,3.72268,3.76381,3.66106,3.7019,674641.63412224,0
+AA.US,D,19820113,000000,3.6396,3.7019,3.57779,3.59855,708296.08036227,0
+AA.US,D,19820114,000000,3.61903,3.6396,3.59855,3.6396,225912.66537759,0
+AA.US,D,19820115,000000,3.66106,3.68094,3.61903,3.66106,348540.47524654,0
+AA.US,D,19820118,000000,3.66106,3.7019,3.61903,3.66106,365560.90652581,0
+AA.US,D,19820119,000000,3.7019,3.72268,3.66106,3.68094,531901.05613345,0
+AA.US,D,19820120,000000,3.66106,3.68094,3.6396,3.6396,617004.21882232,0
+AA.US,D,19820121,000000,3.6396,3.66106,3.61903,3.66106,187227.76294948,0
+AA.US,D,19820122,000000,3.61903,3.6396,3.59855,3.61903,362078.12819676,0
+AA.US,D,19820125,000000,3.51567,3.53645,3.47444,3.49491,262274.03843219,0
+AA.US,D,19820126,000000,3.41213,3.45396,3.39156,3.41213,7016817.1978531,0
+AA.US,D,19820127,000000,3.41213,3.43251,3.41213,3.43251,376777.0426875,0
+AA.US,D,19820128,000000,3.47444,3.49491,3.43251,3.47444,913320.12610553,0
+AA.US,D,19820129,000000,3.45396,3.47444,3.41213,3.45396,561685.30143345,0
+AA.US,D,19820201,000000,3.45396,3.49491,3.41213,3.43251,387996.19772668,0
+AA.US,D,19820202,000000,3.41213,3.43251,3.39156,3.41213,206183.29469878,0
+AA.US,D,19820203,000000,3.39156,3.41213,3.35021,3.37049,429388.02696933,0
+AA.US,D,19820204,000000,3.37049,3.37049,3.35021,3.37049,489346.95905779,0
+AA.US,D,19820205,000000,3.41213,3.43251,3.37049,3.41213,176784.45942482,0
+AA.US,D,19820208,000000,3.39156,3.41213,3.35021,3.39156,315657.85535103,0
+AA.US,D,19820209,000000,3.43251,3.47444,3.37049,3.45396,221270.63809302,0
+AA.US,D,19820210,000000,3.53645,3.55741,3.47444,3.53645,683152.85605437,0
+AA.US,D,19820211,000000,3.55741,3.55741,3.51567,3.53645,273105.77086034,0
+AA.US,D,19820212,000000,3.57779,3.59855,3.55741,3.59855,303664.86138233,0
+AA.US,D,19820216,000000,3.55741,3.59855,3.51567,3.53645,382581.33780508,0
+AA.US,D,19820217,000000,3.51567,3.55741,3.47444,3.53645,616229.3736003,0
+AA.US,D,19820218,000000,3.49491,3.51567,3.45396,3.49491,548920.48112024,0
+AA.US,D,19820219,000000,3.49491,3.53645,3.45396,3.47444,702108.38780367,0
+AA.US,D,19820222,000000,3.49491,3.55741,3.41213,3.41213,626674.68970998,0
+AA.US,D,19820223,000000,3.41213,3.43251,3.37049,3.43251,404630.21268744,0
+AA.US,D,19820224,000000,3.49491,3.55741,3.39156,3.55741,223203.72597806,0
+AA.US,D,19820225,000000,3.61903,3.68094,3.55741,3.61903,209663.05415035,0
+AA.US,D,19820226,000000,3.61903,3.6396,3.57779,3.59855,794560.50459165,0
+AA.US,D,19820301,000000,3.6396,3.68094,3.57779,3.66106,273492.18717886,0
+AA.US,D,19820302,000000,3.76381,3.82603,3.7019,3.76381,274653.44871937,0
+AA.US,D,19820303,000000,3.76381,3.80536,3.7019,3.76381,449890.23028516,0
+AA.US,D,19820304,000000,3.74325,3.78458,3.68094,3.68094,642146.43683772,0
+AA.US,D,19820305,000000,3.66106,3.7019,3.59855,3.68094,528030.85519341,0
+AA.US,D,19820308,000000,3.7019,3.74325,3.6396,3.6396,360144.03401924,0
+AA.US,D,19820309,000000,3.55741,3.66106,3.47444,3.6396,529577.52675993,0
+AA.US,D,19820310,000000,3.66106,3.68094,3.61903,3.6396,359756.61140822,0
+AA.US,D,19820311,000000,3.68094,3.72268,3.61903,3.7019,457626.60699528,0
+AA.US,D,19820312,000000,3.68094,3.72268,3.6396,3.72268,352020.23469811,0
+AA.US,D,19820315,000000,3.68094,3.74325,3.59855,3.59855,384516.43827511,0
+AA.US,D,19820316,000000,3.6396,3.68094,3.59855,3.66106,375617.79373198,0
+AA.US,D,19820317,000000,3.66106,3.68094,3.61903,3.61903,252603.56754453,0
+AA.US,D,19820318,000000,3.7019,3.76381,3.61903,3.72268,1064185.5097079,0
+AA.US,D,19820319,000000,3.7019,3.74325,3.66106,3.7019,464978.57997189,0
+AA.US,D,19820322,000000,3.72268,3.76381,3.66106,3.76381,871927.29057038,0
+AA.US,D,19820323,000000,3.76381,3.78458,3.74325,3.74325,234037.47099122,0
+AA.US,D,19820324,000000,3.74325,3.76381,3.7019,3.74325,1089716.1566269,0
+AA.US,D,19820325,000000,3.74325,3.76381,3.7019,3.76381,277746.79185243,0
+AA.US,D,19820326,000000,3.76381,3.78458,3.72268,3.72268,646403.05409629,0
+AA.US,D,19820329,000000,3.80536,3.84689,3.72268,3.84689,285486.18744004,0
+AA.US,D,19820330,000000,3.86697,3.88813,3.82603,3.82603,194967.15853709,0
+AA.US,D,19820331,000000,3.82603,3.82603,3.78458,3.78458,85878.007910865,0
+AA.US,D,19820401,000000,3.80536,3.82603,3.76381,3.80536,162083.53234909,0
+AA.US,D,19820402,000000,3.86697,3.88813,3.82603,3.84689,526098.77360087,0
+AA.US,D,19820405,000000,3.86697,3.90891,3.82603,3.90891,632088.54333906,0
+AA.US,D,19820406,000000,3.88813,3.90891,3.84689,3.88813,271944.50931983,0
+AA.US,D,19820407,000000,3.92927,3.99118,3.84689,3.97091,309468.15020743,0
+AA.US,D,19820408,000000,3.92927,3.97091,3.86697,3.92927,818544.47994403,0
+AA.US,D,19820412,000000,3.88813,3.92927,3.82603,3.82603,140808.49639624,0
+AA.US,D,19820413,000000,3.80536,3.82603,3.78458,3.82603,135392.63018216,0
+AA.US,D,19820414,000000,3.76381,3.82603,3.66106,3.72268,541955.93075463,0
+AA.US,D,19820415,000000,3.7019,3.74325,3.6396,3.74325,266529.64939824,0
+AA.US,D,19820416,000000,3.78458,3.84689,3.68094,3.84689,386834.93618615,0
+AA.US,D,19820419,000000,3.86697,3.88813,3.82603,3.86697,678898.2513808,0
+AA.US,D,19820420,000000,3.86697,3.88813,3.82603,3.84689,145449.51738832,0
+AA.US,D,19820421,000000,3.78458,3.82603,3.7019,3.82603,88584.934725412,0
+AA.US,D,19820422,000000,3.80536,3.82603,3.78458,3.82603,1078500.0204651,0
+AA.US,D,19820423,000000,3.82603,3.82603,3.80536,3.82603,634799.4953236,0
+AA.US,D,19820426,000000,3.84689,3.86697,3.82603,3.86697,587990.79357436,0
+AA.US,D,19820427,000000,3.88813,3.88813,3.86697,3.86697,220109.37655251,0
+AA.US,D,19820428,000000,3.82603,3.86697,3.74325,3.76381,275813.70396739,0
+AA.US,D,19820429,000000,3.80536,3.82603,3.76381,3.82603,238290.0630798,0
+AA.US,D,19820430,000000,3.82603,3.82603,3.78458,3.82603,228233.17587364,0
+AA.US,D,19820503,000000,3.86697,3.88813,3.82603,3.82603,441381.02093801,0
+AA.US,D,19820504,000000,3.86697,3.86697,3.84689,3.86697,240999.00247934,0
+AA.US,D,19820505,000000,3.92927,3.95015,3.88813,3.92927,1239034.8686628,0
+AA.US,D,19820506,000000,4.03332,4.1155,3.97091,4.1155,645241.79255577,0
+AA.US,D,19820507,000000,4.07397,4.1155,4.03332,4.07397,417783.46190414,0
+AA.US,D,19820510,000000,4.07397,4.09523,4.0535,4.07397,293607.97417617,0
+AA.US,D,19820511,000000,4.1155,4.15695,4.07397,4.1155,517200.12905772,0
+AA.US,D,19820512,000000,4.15695,4.17761,4.1155,4.1155,938851.77931693,0
+AA.US,D,19820513,000000,4.17761,4.21905,4.13597,4.21905,335000.80971133,0
+AA.US,D,19820514,000000,4.19758,4.21905,4.15695,4.15695,898234.79529629,0
+AA.US,D,19820517,000000,4.17761,4.21905,4.15695,4.15695,898234.79529629,0
+AA.US,D,19820518,000000,3.86697,3.90891,3.82603,3.86697,239450.31832781,0
+AA.US,D,19820519,000000,3.92927,3.97091,3.86697,3.95015,109860.97697075,0
+AA.US,D,19820520,000000,3.84689,3.90891,3.78458,3.78458,281616.99279248,0
+AA.US,D,19820521,000000,3.7019,3.82603,3.59855,3.66106,464203.73474989,0
+AA.US,D,19820524,000000,3.72268,3.78458,3.66106,3.74325,295929.49096471,0
+AA.US,D,19820525,000000,3.78458,3.82603,3.74325,3.74325,195738.98488162,0
+AA.US,D,19820526,000000,3.72268,3.78458,3.66106,3.66106,177558.29835432,0
+AA.US,D,19820527,000000,3.68094,3.72268,3.66106,3.72268,267303.48832776,0
+AA.US,D,19820528,000000,3.72268,3.76381,3.66106,3.7019,293607.97417617,0
+AA.US,D,19820601,000000,3.68094,3.74325,3.61903,3.6396,221657.05441152,0
+AA.US,D,19820602,000000,3.66106,3.68094,3.6396,3.66106,573290.87279113,0
+AA.US,D,19820603,000000,3.68094,3.7019,3.66106,3.66106,254923.07174806,0
+AA.US,D,19820604,000000,3.66106,3.7019,3.61903,3.61903,754331.9494745,0
+AA.US,D,19820607,000000,3.61903,3.66106,3.55741,3.59855,239450.31832781,0
+AA.US,D,19820608,000000,3.61903,3.6396,3.57779,3.59855,221270.63809302,0
+AA.US,D,19820609,000000,3.57779,3.59855,3.53645,3.57779,169821.9216442,0
+AA.US,D,19820610,000000,3.59855,3.6396,3.53645,3.59855,275426.28135638,0
+AA.US,D,19820611,000000,3.74325,3.78458,3.68094,3.72268,453759.42493271,0
+AA.US,D,19820614,000000,3.74325,3.80536,3.68094,3.76381,415074.52250462,0
+AA.US,D,19820615,000000,3.78458,3.80536,3.74325,3.80536,238290.0630798,0
+AA.US,D,19820616,000000,3.84689,3.88813,3.78458,3.80536,646403.05409629,0
+AA.US,D,19820617,000000,3.72268,3.76381,3.68094,3.72268,343123.60273996,0
+AA.US,D,19820618,000000,3.74325,3.76381,3.7019,3.74325,868448.53741132,0
+AA.US,D,19820621,000000,3.68094,3.74325,3.6396,3.6396,179102.95733586,0
+AA.US,D,19820622,000000,3.66106,3.68094,3.59855,3.68094,184519.82984244,0
+AA.US,D,19820623,000000,3.76381,3.80536,3.7019,3.80536,509850.16866611,0
+AA.US,D,19820624,000000,3.72268,3.76381,3.68094,3.7019,302892.02874532,0
+AA.US,D,19820625,000000,3.66106,3.7019,3.57779,3.61903,179879.81514286,0
+AA.US,D,19820628,000000,3.55741,3.57779,3.51567,3.57779,328423.68195673,0
+AA.US,D,19820629,000000,3.55741,3.57779,3.53645,3.53645,341191.52114742,0
+AA.US,D,19820630,000000,3.55741,3.59855,3.51567,3.55741,737696.92822125,0
+AA.US,D,19820701,000000,3.55741,3.59855,3.51567,3.59855,164793.47804112,0
+AA.US,D,19820702,000000,3.53645,3.59855,3.45396,3.47444,104058.69443815,0
+AA.US,D,19820706,000000,3.51567,3.59855,3.43251,3.59855,456853.77435827,0
+AA.US,D,19820707,000000,3.7019,3.78458,3.6396,3.78458,669999.60683766,0
+AA.US,D,19820708,000000,3.76381,3.84689,3.68094,3.84689,372137.02798793,0
+AA.US,D,19820709,000000,3.84689,3.86697,3.80536,3.86697,710617.59715081,0
+AA.US,D,19820712,000000,3.72268,3.76381,3.68094,3.72268,509850.16866611,0
+AA.US,D,19820713,000000,3.76381,3.80536,3.74325,3.78458,1107512.4394206,0
+AA.US,D,19820714,000000,3.59855,3.59855,3.43251,3.59855,366332.73287034,0
+AA.US,D,19820715,000000,3.72268,3.74325,3.68094,3.74325,279294.46971144,0
+AA.US,D,19820716,000000,3.72268,3.76381,3.68094,3.74325,550855.58159027,0
+AA.US,D,19820719,000000,3.7019,3.76381,3.66106,3.66106,196901.25271463,0
+AA.US,D,19820720,000000,3.68094,3.72268,3.6396,3.72268,292448.72522065,0
+AA.US,D,19820721,000000,3.72268,3.74325,3.7019,3.72268,230554.69266217,0
+AA.US,D,19820722,000000,3.74325,3.76381,3.7019,3.74325,935757.42989139,0
+AA.US,D,19820723,000000,3.78458,3.82603,3.72268,3.80536,485867.19960624,0
+AA.US,D,19820726,000000,3.80536,3.82603,3.76381,3.82603,196901.25271463,0
+AA.US,D,19820727,000000,3.80536,3.84689,3.74325,3.76381,581414.67211226,0
+AA.US,D,19820728,000000,3.68094,3.76381,3.6396,3.6396,347764.62373203,0
+AA.US,D,19820729,000000,3.66106,3.7019,3.59855,3.7019,158603.77289752,0
+AA.US,D,19820730,000000,3.68094,3.74325,3.6396,3.66106,141194.91271475,0
+AA.US,D,19820802,000000,3.80536,3.88813,3.7019,3.88813,266143.23307974,0
+AA.US,D,19820803,000000,3.90891,3.92927,3.86697,3.86697,627061.10602848,0
+AA.US,D,19820804,000000,3.82603,3.84689,3.78458,3.78458,575610.37699467,0
+AA.US,D,19820805,000000,3.76381,3.82603,3.7019,3.74325,652980.18185089,0
+AA.US,D,19820806,000000,3.7019,3.72268,3.66106,3.68094,607720.16425317,0
+AA.US,D,19820809,000000,3.66106,3.7019,3.61903,3.68094,488576.13900576,0
+AA.US,D,19820810,000000,3.74325,3.80536,3.66106,3.66106,328038.27193072,0
+AA.US,D,19820811,000000,3.72268,3.76381,3.66106,3.7019,196510.81122614,0
+AA.US,D,19820812,000000,3.72268,3.78458,3.66106,3.66106,197674.08535165,0
+AA.US,D,19820813,000000,3.7019,3.72268,3.66106,3.7019,314883.01012901,0
+AA.US,D,19820816,000000,3.78458,3.80536,3.74325,3.74325,238678.49198329,0
+AA.US,D,19820817,000000,3.88813,3.99118,3.74325,3.99118,1471912.0844059,0
+AA.US,D,19820818,000000,4.1155,4.19758,4.01205,4.13597,2019672.3102782,0
+AA.US,D,19820819,000000,4.15695,4.21905,4.09523,4.21905,690502.81644598,0
+AA.US,D,19820820,000000,4.3225,4.42574,4.21905,4.40548,910226.78297248,0
+AA.US,D,19820823,000000,4.46699,4.54967,4.36324,4.54967,1795692.7327856,0
+AA.US,D,19820824,000000,4.50832,4.54967,4.44642,4.46699,1560109.5965202,0
+AA.US,D,19820825,000000,4.48787,4.529,4.40548,4.529,972120.81553097,0
+AA.US,D,19820826,000000,4.529,4.61207,4.44642,4.44642,1052192.5157392,0
+AA.US,D,19820827,000000,4.40548,4.44642,4.36324,4.40548,459560.70117282,0
+AA.US,D,19820830,000000,4.48787,4.57035,4.36324,4.57035,440991.58574203,0
+AA.US,D,19820831,000000,4.57035,4.61207,4.529,4.59082,1001517.6382199,0
+AA.US,D,19820901,000000,4.61207,4.65272,4.54967,4.59082,991074.33469527,0
+AA.US,D,19820902,000000,4.65272,4.7357,4.54967,4.71533,546213.55430568,0
+AA.US,D,19820903,000000,4.69456,4.79781,4.59082,4.61207,1361279.2810906,0
+AA.US,D,19820907,000000,4.61207,4.65272,4.57035,4.61207,523388.82790882,0
+AA.US,D,19820908,000000,4.67389,4.69456,4.63305,4.67389,579094.16161622,0
+AA.US,D,19820909,000000,4.67389,4.69456,4.65272,4.65272,596503.02179898,0
+AA.US,D,19820910,000000,4.63305,4.67389,4.57035,4.59082,456079.93542876,0
+AA.US,D,19820913,000000,4.63305,4.67389,4.57035,4.67389,1754301.9098354,0
+AA.US,D,19820914,000000,4.7357,4.77754,4.67389,4.7357,1150064.5239114,0
+AA.US,D,19820915,000000,4.67389,4.71533,4.63305,4.69456,1105963.7552691,0
+AA.US,D,19820916,000000,4.63305,4.67389,4.59082,4.63305,1018151.6531807,0
+AA.US,D,19820917,000000,4.50832,4.61207,4.38442,4.42574,1061092.1665749,0
+AA.US,D,19820920,000000,4.3225,4.36324,4.26019,4.36324,648723.56459233,0
+AA.US,D,19820921,000000,4.30133,4.36324,4.21905,4.36324,569038.28070254,0
+AA.US,D,19820922,000000,4.26019,4.34268,4.17761,4.23953,769416.27399124,0
+AA.US,D,19820923,000000,4.15695,4.21905,4.07397,4.19758,722993.98856051,0
+AA.US,D,19820924,000000,4.19758,4.26019,4.1155,4.1155,516812.70644673,0
+AA.US,D,19820927,000000,4.23953,4.34268,4.13597,4.3225,411208.34673454,0
+AA.US,D,19820928,000000,4.26019,4.30133,4.19758,4.19758,212371.99354988,0
+AA.US,D,19820929,000000,4.1155,4.19758,4.01205,4.07397,413527.85093808,0
+AA.US,D,19820930,000000,4.13597,4.17761,4.09523,4.13597,520294.47848328,0
+AA.US,D,19821001,000000,4.19758,4.30133,4.09523,4.23953,1810391.6472763,0
+AA.US,D,19821004,000000,4.17761,4.19758,4.13597,4.13597,198060.50167015,0
+AA.US,D,19821005,000000,4.19758,4.23953,4.13597,4.17761,155508.41717947,0
+AA.US,D,19821006,000000,4.19758,4.26019,4.13597,4.26019,1209637.0396813,0
+AA.US,D,19821007,000000,4.38442,4.48787,4.26019,4.42574,1693567.1262325,0
+AA.US,D,19821008,000000,4.46699,4.529,4.36324,4.529,856454.53715013,0
+AA.US,D,19821011,000000,4.77754,4.81849,4.7357,4.81849,2230495.6196765,0
+AA.US,D,19821012,000000,4.81849,4.86012,4.67389,4.75656,1093586.3575669,0
+AA.US,D,19821013,000000,4.69456,4.77754,4.61207,4.7357,1352378.6239625,0
+AA.US,D,19821014,000000,4.69456,4.75656,4.63305,4.63305,394573.32548128,0
+AA.US,D,19821015,000000,4.61207,4.67389,4.54967,4.67389,234421.87472474,0
+AA.US,D,19821018,000000,4.67389,4.77754,4.61207,4.63305,675801.88937026,0
+AA.US,D,19821019,000000,4.65272,4.7357,4.57035,4.63305,1693955.5551359,0
+AA.US,D,19821020,000000,4.67389,4.75656,4.59082,4.75656,841754.6163669,0
+AA.US,D,19821021,000000,4.69456,4.94209,4.46699,4.54967,3406863.6231438,0
+AA.US,D,19821022,000000,4.57035,4.63305,4.529,4.529,1080821.5372537,0
+AA.US,D,19821025,000000,4.48787,4.54967,4.38442,4.38442,693211.75584552,0
+AA.US,D,19821026,000000,4.44642,4.50832,4.38442,4.50832,654140.43709891,0
+AA.US,D,19821027,000000,4.48787,4.54967,4.40548,4.48787,1111767.0440942,0
+AA.US,D,19821028,000000,4.529,4.61207,4.44642,4.44642,753168.67534899,0
+AA.US,D,19821029,000000,4.42574,4.48787,4.36324,4.46699,470393.43989349,0
+AA.US,D,19821101,000000,4.36324,4.40548,4.3225,4.34268,434416.47057241,0
+AA.US,D,19821102,000000,4.46699,4.57035,4.36324,4.48787,905196.32678441,0
+AA.US,D,19821103,000000,4.67389,4.86012,4.46699,4.86012,1945399.8737249,0
+AA.US,D,19821104,000000,4.81849,4.88049,4.71533,4.75656,1639410.4766766,0
+AA.US,D,19821105,000000,4.7357,4.75656,4.69456,4.69456,475036.47347055,0
+AA.US,D,19821108,000000,4.61207,4.67389,4.54967,4.67389,399987.17911037,0
+AA.US,D,19821109,000000,4.75656,4.88049,4.61207,4.88049,1182170.2859998,0
+AA.US,D,19821110,000000,4.81849,4.98434,4.63305,4.63305,1254511.6472529,0
+AA.US,D,19821111,000000,4.50832,4.59082,4.42574,4.59082,656849.37649845,0
+AA.US,D,19821112,000000,4.54967,4.63305,4.44642,4.44642,1126079.5422665,0
+AA.US,D,19821115,000000,4.40548,4.46699,4.34268,4.46699,274267.03240086,0
+AA.US,D,19821116,000000,4.26019,4.30133,4.19758,4.23953,977146.24025655,0
+AA.US,D,19821117,000000,4.30133,4.34268,4.23953,4.28106,898234.79529629,0
+AA.US,D,19821118,000000,4.23953,4.26019,4.19758,4.19758,773671.88495732,0
+AA.US,D,19821119,000000,4.28106,4.36324,4.19758,4.3225,1032467.1702304,0
+AA.US,D,19821122,000000,4.36324,4.40548,4.30133,4.34268,979082.34701908,0
+AA.US,D,19821123,000000,4.3225,4.36324,4.28106,4.34268,119918.87046941,0
+AA.US,D,19821124,000000,4.36324,4.42574,4.30133,4.40548,679283.66140681,0
+AA.US,D,19821126,000000,4.34268,4.36324,4.30133,4.3225,138486.9796077,0
+AA.US,D,19821129,000000,4.30133,4.36324,4.21905,4.26019,717582.14751641,0
+AA.US,D,19821130,000000,4.26019,4.30133,4.19758,4.23953,700173.28733364,0
+AA.US,D,19821201,000000,4.40548,4.48787,4.3225,4.38442,1268824.1454252,0
+AA.US,D,19821202,000000,4.50832,4.65272,4.36324,4.61207,371747.59279192,0
+AA.US,D,19821203,000000,4.57035,4.63305,4.50832,4.57035,228233.17587364,0
+AA.US,D,19821206,000000,4.59082,4.71533,4.46699,4.71533,529193.12302642,0
+AA.US,D,19821207,000000,4.79781,4.86012,4.71533,4.77754,806166.07594933,0
+AA.US,D,19821208,000000,4.81849,4.83924,4.77754,4.81849,439832.3367865,0
+AA.US,D,19821209,000000,4.86012,4.94209,4.77754,4.81849,441381.02093801,0
+AA.US,D,19821210,000000,4.79781,4.88049,4.69456,4.75656,492055.89845734,0
+AA.US,D,19821213,000000,4.7357,4.77754,4.69456,4.71533,160151.45075654,0
+AA.US,D,19821214,000000,4.83924,4.90116,4.7357,4.7357,403085.55370591,0
+AA.US,D,19821215,000000,4.63305,4.7357,4.50832,4.57035,758972.97046658,0
+AA.US,D,19821216,000000,4.57035,4.63305,4.50832,4.529,199995.60214018,0
+AA.US,D,19821217,000000,4.57035,4.59082,4.529,4.54967,91292.867832456,0
+AA.US,D,19821220,000000,4.59082,4.63305,4.529,4.59082,87425.685769888,0
+AA.US,D,19821221,000000,4.67389,4.83924,4.50832,4.79781,513718.35702118,0
+AA.US,D,19821222,000000,4.86012,4.94209,4.79781,4.86012,346991.79109502,0
+AA.US,D,19821223,000000,4.98434,5.10826,4.86012,5.08778,514878.61226919,0
+AA.US,D,19821227,000000,5.17076,5.25245,5.08778,5.1495,685085.94393941,0
+AA.US,D,19821228,000000,5.23248,5.27351,5.19034,5.21151,1143102.9924232,0
+AA.US,D,19821229,000000,5.21151,5.27351,5.12853,5.1495,395346.15811829,0
+AA.US,D,19821230,000000,5.12853,5.1495,5.10826,5.10826,173303.69368076,0
+AA.US,D,19821231,000000,5.02498,5.06672,4.96317,4.98434,100191.51237559,0
+AA.US,D,19830103,000000,4.88049,5.02498,4.75656,4.77754,222043.47073004,0
+AA.US,D,19830104,000000,4.75656,4.79781,4.71533,4.77754,787213.56307752,0
+AA.US,D,19830105,000000,4.81849,4.90116,4.71533,4.75656,2525264.8553932,0
+AA.US,D,19830106,000000,4.92242,5.10826,4.75656,5.06672,12296356.94232,0
+AA.US,D,19830107,000000,5.27351,5.37696,5.1495,5.33553,2728355.8132514,0
+AA.US,D,19830110,000000,5.47962,5.62531,5.31506,5.56339,1355859.3897066,0
+AA.US,D,19830111,000000,5.50108,5.56339,5.43888,5.52205,1078500.0204651,0
+AA.US,D,19830112,000000,5.52205,5.60433,5.31506,5.37696,989913.07315476,0
+AA.US,D,19830113,000000,5.39774,5.46004,5.31506,5.35629,1577516.444118,0
+AA.US,D,19830114,000000,5.37696,5.43888,5.29399,5.4183,1992979.3955262,0
+AA.US,D,19830117,000000,5.50108,5.58376,5.4183,5.43888,784115.18848198,0
+AA.US,D,19830118,000000,5.23248,5.35629,5.10826,5.17076,385288.26461964,0
+AA.US,D,19830119,000000,5.08778,5.1495,5.02498,5.10826,346991.79109502,0
+AA.US,D,19830120,000000,5.17076,5.23248,5.08778,5.19034,499018.43623793,0
+AA.US,D,19830121,000000,5.12853,5.19034,5.04624,5.06672,834793.08487878,0
+AA.US,D,19830124,000000,4.86012,4.96317,4.75656,4.86012,842915.87790742,0
+AA.US,D,19830125,000000,4.92242,4.98434,4.86012,4.98434,773671.88495732,0
+AA.US,D,19830126,000000,5.00412,5.06672,4.94209,4.96317,683541.28495786,0
+AA.US,D,19830127,000000,5.23248,5.47962,4.96317,5.35629,823960.34615811,0
+AA.US,D,19830128,000000,5.23248,5.31506,5.12853,5.21151,681605.17819535,0
+AA.US,D,19830131,000000,5.21151,5.33553,5.10826,5.33553,834793.08487878,0
+AA.US,D,19830201,000000,5.25245,5.31506,5.19034,5.19034,448343.55871863,0
+AA.US,D,19830202,000000,5.19034,5.29399,5.10826,5.27351,329197.52088623,0
+AA.US,D,19830203,000000,5.25245,5.31506,5.17076,5.21151,553176.0920863,0
+AA.US,D,19830204,000000,5.25245,5.35629,5.12853,5.31506,1422782.8721607,0
+AA.US,D,19830207,000000,5.35629,5.4183,5.29399,5.4183,575225.97326116,0
+AA.US,D,19830208,000000,5.4183,5.46004,5.35629,5.46004,647176.8930258,0
+AA.US,D,19830209,000000,5.35629,5.43888,5.27351,5.31506,608494.00318268,0
+AA.US,D,19830210,000000,5.31506,5.33553,5.27351,5.27351,428613.18174733,0
+AA.US,D,19830211,000000,5.31506,5.35629,5.27351,5.35629,534221.56662949,0
+AA.US,D,19830214,000000,5.39774,5.47962,5.29399,5.39774,465363.98999791,0
+AA.US,D,19830215,000000,5.4183,5.47962,5.33553,5.39774,451049.47924069,0
+AA.US,D,19830216,000000,5.35629,5.39774,5.31506,5.33553,266919.08459424,0
+AA.US,D,19830217,000000,5.33553,5.37696,5.27351,5.27351,313723.76117349,0
+AA.US,D,19830218,000000,5.23248,5.31506,5.12853,5.23248,763227.57514014,0
+AA.US,D,19830222,000000,5.23248,5.31506,5.1495,5.27351,799975.36451323,0
+AA.US,D,19830223,000000,5.47962,5.68731,5.27351,5.66653,1161668.082684,0
+AA.US,D,19830224,000000,5.68731,5.74912,5.62531,5.68731,4224637.2830357,0
+AA.US,D,19830225,000000,5.64588,5.72826,5.56339,5.60433,1007708.349656,0
+AA.US,D,19830228,000000,5.46004,5.52205,5.37696,5.39774,598049.69336551,0
+AA.US,D,19830301,000000,5.56339,5.64588,5.46004,5.64588,1006547.0881155,0
+AA.US,D,19830302,000000,5.66653,5.74912,5.56339,5.70778,914867.80396457,0
+AA.US,D,19830303,000000,5.64588,5.7698,5.50108,5.58376,215854.77187894,0
+AA.US,D,19830304,000000,5.62531,5.68731,5.54233,5.62531,493216.15370535,0
+AA.US,D,19830307,000000,5.68731,5.7698,5.60433,5.7698,876570.32414744,0
+AA.US,D,19830308,000000,5.79056,5.85237,5.70778,5.74912,919896.24756764,0
+AA.US,D,19830309,000000,5.7698,5.87335,5.66653,5.85237,531901.05613345,0
+AA.US,D,19830310,000000,5.79056,5.91498,5.64588,5.64588,805394.24960481,0
+AA.US,D,19830311,000000,5.50108,5.64588,5.33553,5.37696,1022409.2767317,0
+AA.US,D,19830314,000000,5.37696,5.4183,5.33553,5.33553,736148.24406972,0
+AA.US,D,19830315,000000,5.43888,5.52205,5.35629,5.52205,247960.53396746,0
+AA.US,D,19830316,000000,5.50108,5.52205,5.46004,5.46004,244480.77451589,0
+AA.US,D,19830317,000000,5.4183,5.46004,5.37696,5.4183,186456.94289746,0
+AA.US,D,19830318,000000,5.46004,5.56339,5.35629,5.35629,952777.86117067,0
+AA.US,D,19830321,000000,5.31506,5.35629,5.25245,5.29399,509076.32973661,0
+AA.US,D,19830322,000000,5.29399,5.31506,5.17076,5.17076,618549.88409635,0
+AA.US,D,19830323,000000,5.33553,5.35629,5.19034,5.29399,864965.75908226,0
+AA.US,D,19830324,000000,5.29399,5.33553,5.23248,5.33553,471165.266238,0
+AA.US,D,19830325,000000,5.33553,5.33553,5.21151,5.21151,165563.29180064,0
+AA.US,D,19830328,000000,5.21151,5.29399,5.08778,5.17076,465751.4126089,0
+AA.US,D,19830329,000000,5.23248,5.25245,5.19034,5.23248,258020.4400511,0
+AA.US,D,19830330,000000,5.23248,5.39774,5.23248,5.39774,1097839.955948,0
+AA.US,D,19830331,000000,5.39774,5.52205,5.19034,5.21151,492055.89845734,0
+AA.US,D,19830404,000000,5.21151,5.33553,5.17076,5.33553,823572.92354711,0
+AA.US,D,19830405,000000,5.33553,5.39774,5.31506,5.35629,200380.00587369,0
+AA.US,D,19830406,000000,5.31506,5.33553,5.25245,5.25245,652592.75923988,0
+AA.US,D,19830407,000000,5.25245,5.33553,5.23248,5.31506,528416.26521941,0
+AA.US,D,19830408,000000,5.31506,5.35629,5.17076,5.21151,716033.4633649,0
+AA.US,D,19830411,000000,5.21151,5.23248,5.10826,5.23248,1530712.7738313,0
+AA.US,D,19830412,000000,5.23248,5.33553,5.23248,5.27351,1550438.1193402,0
+AA.US,D,19830413,000000,5.27351,5.31506,5.21151,5.23248,654140.43709891,0
+AA.US,D,19830414,000000,5.23248,5.27351,5.12853,5.1495,644468.95991875,0
+AA.US,D,19830415,000000,5.1495,5.19034,5.04624,5.10826,1033626.4191859,0
+AA.US,D,19830418,000000,5.10826,5.31506,5.08778,5.23248,1743083.7610887,0
+AA.US,D,19830419,000000,5.23248,5.23248,5.12853,5.12853,810420.6806229,0
+AA.US,D,19830420,000000,5.17076,5.19034,5.1495,5.17076,1086238.4097603,0
+AA.US,D,19830421,000000,5.17076,5.25245,5.12853,5.21151,1582932.3103321,0
+AA.US,D,19830422,000000,5.21151,5.31506,5.19034,5.29399,755878.62104103,0
+AA.US,D,19830425,000000,5.39774,5.46004,5.31506,5.37696,1362435.5111688,0
+AA.US,D,19830426,000000,5.39774,5.4183,5.35629,5.39774,436351.57104244,0
+AA.US,D,19830427,000000,5.31506,5.43888,5.19034,5.25245,1462240.6072258,0
+AA.US,D,19830428,000000,5.19034,5.31506,5.12853,5.1495,634024.65010159,0
+AA.US,D,19830429,000000,5.19034,5.25245,5.12853,5.19034,1564365.2074864,0
+AA.US,D,19830502,000000,5.25245,5.35629,5.1495,5.35629,1853717.5706965,0
+AA.US,D,19830503,000000,5.35629,5.4183,5.29399,5.37696,1414660.079132,0
+AA.US,D,19830504,000000,5.43888,5.47962,5.37696,5.47962,1193390.4473315,0
+AA.US,D,19830505,000000,5.50108,5.54233,5.43888,5.52205,942719.967672,0
+AA.US,D,19830506,000000,5.68731,5.8317,5.56339,5.74912,1693567.1262325,0
+AA.US,D,19830509,000000,5.74912,5.87335,5.74912,5.81123,974053.903416,0
+AA.US,D,19830510,000000,5.91498,5.99815,5.87335,5.99815,844851.98466993,0
+AA.US,D,19830511,000000,5.99815,5.99815,5.87335,5.91498,1371721.5783228,0
+AA.US,D,19830512,000000,5.91498,5.91498,5.79056,5.8317,627834.94495799,0
+AA.US,D,19830513,000000,5.8317,5.85237,5.79056,5.8317,332293.88289678,0
+AA.US,D,19830516,000000,5.74912,5.81123,5.58376,5.68731,581029.26208625,0
+AA.US,D,19830517,000000,5.68731,5.72826,5.62531,5.62531,1060704.7439639,0
+AA.US,D,19830518,000000,5.68731,5.72826,5.64588,5.66653,786436.70527052,0
+AA.US,D,19830519,000000,5.66653,5.74912,5.64588,5.68731,556271.44780435,0
+AA.US,D,19830520,000000,5.68731,5.74912,5.64588,5.74912,877344.16307696,0
+AA.US,D,19830523,000000,5.74912,5.81123,5.68731,5.7698,999969.96036092,0
+AA.US,D,19830524,000000,6.0386,6.22523,5.8317,6.20436,3173990.4325705,0
+AA.US,D,19830525,000000,6.3903,6.49404,6.22523,6.43152,2287360.2023395,0
+AA.US,D,19830526,000000,6.43152,6.49404,6.36952,6.4525,1631288.6899404,0
+AA.US,D,19830527,000000,6.34945,6.3903,6.22523,6.30682,634024.65010159,0
+AA.US,D,19830531,000000,6.30682,6.30682,6.12158,6.20436,951231.18960413,0
+AA.US,D,19830601,000000,6.05968,6.18329,5.99815,6.07955,839821.52848187,0
+AA.US,D,19830602,000000,6.22523,6.28704,6.12158,6.28704,1171339.5598641,0
+AA.US,D,19830603,000000,6.28704,6.43152,6.26647,6.43152,2448671.9083439,0
+AA.US,D,19830606,000000,6.43152,6.4525,6.34945,6.36952,437124.40367946,0
+AA.US,D,19830607,000000,6.36952,6.36952,6.12158,6.12158,606946.32532366,0
+AA.US,D,19830608,000000,6.12158,6.2453,6.0386,6.18329,1001131.2219014,0
+AA.US,D,19830609,000000,6.18329,6.22523,6.16262,6.22523,299409.25041628,0
+AA.US,D,19830610,000000,6.22523,6.34945,6.20436,6.28704,615841.95098931,0
+AA.US,D,19830613,000000,6.28704,6.49404,6.28704,6.49404,1115635.2324492,0
+AA.US,D,19830614,000000,6.55565,6.68007,6.5145,6.63843,1230912.0756341,0
+AA.US,D,19830615,000000,6.63843,6.70054,6.55565,6.68007,999969.96036092,0
+AA.US,D,19830616,000000,6.68007,6.74217,6.63843,6.65889,526098.77360087,0
+AA.US,D,19830617,000000,6.65889,6.65889,6.47317,6.5145,909838.35406897,0
+AA.US,D,19830620,000000,6.5145,6.61756,6.41095,6.4525,624353.17292144,0
+AA.US,D,19830621,000000,6.4525,6.49404,6.41095,6.43152,878890.83464349,0
+AA.US,D,19830622,000000,6.4525,6.5145,6.36952,6.43152,1034012.8355044,0
+AA.US,D,19830623,000000,6.43152,6.43152,6.28704,6.34945,846785.07255497,0
+AA.US,D,19830624,000000,6.34945,6.43152,6.32847,6.3903,300570.51195679,0
+AA.US,D,19830627,000000,6.22523,6.36952,6.18329,6.20436,588377.20989286,0
+AA.US,D,19830628,000000,6.20436,6.30682,6.12158,6.16262,982951.54166664,0
+AA.US,D,19830629,000000,6.16262,6.26647,6.14285,6.20436,830150.05130171,0
+AA.US,D,19830630,000000,6.20436,6.22523,6.01773,6.05968,1049873.0115358,0
+AA.US,D,19830701,000000,6.05968,6.12158,6.01773,6.05968,368654.24965887,0
+AA.US,D,19830705,000000,6.05968,6.05968,5.99815,6.0386,167112.98224466,0
+AA.US,D,19830706,000000,5.9767,6.01773,5.91498,5.99815,237131.82041676,0
+AA.US,D,19830707,000000,5.99815,5.99815,5.87335,5.89381,1147357.5970967,0
+AA.US,D,19830708,000000,5.89381,6.01773,5.87335,5.99815,464978.57997189,0
+AA.US,D,19830711,000000,6.05968,6.07955,5.99815,6.0386,397666.66861432,0
+AA.US,D,19830712,000000,6.0386,6.0386,5.9767,5.99815,484318.5154547,0
+AA.US,D,19830713,000000,5.99815,6.07955,5.9767,6.01773,442539.26360105,0
+AA.US,D,19830714,000000,6.01773,6.10071,6.01773,6.10071,1092423.0834415,0
+AA.US,D,19830715,000000,6.05968,6.07955,6.0386,6.0386,842915.87790742,0
+AA.US,D,19830718,000000,6.0386,6.14285,5.99815,6.07955,764387.83038816,0
+AA.US,D,19830719,000000,6.07955,6.36952,6.05968,6.32847,423971.15446276,0
+AA.US,D,19830720,000000,6.4525,6.53458,6.3903,6.53458,723384.43004901,0
+AA.US,D,19830721,000000,6.53458,6.55565,6.49404,6.5145,689727.97122398,0
+AA.US,D,19830722,000000,6.59719,6.70054,6.47317,6.70054,950067.91547862,0
+AA.US,D,19830725,000000,6.70054,6.70054,6.59719,6.65889,557817.11307838,0
+AA.US,D,19830726,000000,6.65889,6.88667,6.65889,6.86629,660330.1422425,0
+AA.US,D,19830727,000000,6.86629,7.01029,6.78282,6.88667,1925670.5030461,0
+AA.US,D,19830728,000000,6.70054,6.82466,6.55565,6.63843,846785.07255497,0
+AA.US,D,19830729,000000,6.4525,6.61756,6.30682,6.3903,1611173.9092357,0
+AA.US,D,19830801,000000,6.28704,6.41095,6.18329,6.28704,805004.81440882,0
+AA.US,D,19830802,000000,6.28704,6.34945,6.16262,6.22523,1398413.4867822,0
+AA.US,D,19830803,000000,6.22523,6.57651,6.20436,6.53458,894751.01067475,0
+AA.US,D,19830804,000000,6.53458,6.53458,6.22523,6.4525,989526.65683625,0
+AA.US,D,19830805,000000,6.4525,6.57651,6.41095,6.47317,912933.70978703,0
+AA.US,D,19830808,000000,6.47317,6.47317,6.36952,6.43152,1237489.2033887,0
+AA.US,D,19830809,000000,6.43152,6.53458,6.28704,6.3903,1340385.6299938,0
+AA.US,D,19830810,000000,6.3903,6.55565,6.34945,6.53458,986043.8785072,0
+AA.US,D,19830811,000000,6.53458,6.59719,6.5145,6.53458,912546.28717602,0
+AA.US,D,19830812,000000,6.53458,6.76184,6.5145,6.72102,851814.52245055,0
+AA.US,D,19830815,000000,6.92801,6.94877,6.84532,6.84532,787984.38312954,0
+AA.US,D,19830816,000000,6.84532,6.88667,6.80389,6.86629,327650.84931971,0
+AA.US,D,19830817,000000,7.11414,7.27989,6.88667,7.17674,1209637.0396813,0
+AA.US,D,19830818,000000,7.17674,7.27989,6.99011,7.05242,2415404.884715,0
+AA.US,D,19830819,000000,7.05242,7.21809,7.05242,7.21809,1054900.4488463,0
+AA.US,D,19830822,000000,7.42448,7.44496,7.3418,7.38244,1630901.2673294,0
+AA.US,D,19830823,000000,7.38244,7.38244,7.19741,7.21809,1695889.6493135,0
+AA.US,D,19830824,000000,7.21809,7.21809,7.03166,7.03166,905196.32678441,0
+AA.US,D,19830825,000000,7.03166,7.17674,6.92801,6.94877,1350057.1071739,0
+AA.US,D,19830826,000000,6.94877,7.23805,6.88667,7.17674,1047939.9236507,0
+AA.US,D,19830829,000000,7.17674,7.40451,7.11414,7.40451,1288165.0872005,0
+AA.US,D,19830830,000000,7.40451,7.46572,7.38244,7.40451,1745790.6879033,0
+AA.US,D,19830831,000000,7.63069,7.8171,7.44496,7.8171,3040531.8965659,0
+AA.US,D,19830901,000000,7.65205,7.77656,7.52743,7.69329,2263762.6433056,0
+AA.US,D,19830902,000000,7.69329,7.7559,7.61001,7.7559,1538446.131664,0
+AA.US,D,19830906,000000,7.7559,7.90028,7.69329,7.90028,1737280.4722637,0
+AA.US,D,19830907,000000,7.90028,7.90028,7.71386,7.79644,1734961.9743526,0
+AA.US,D,19830908,000000,7.79644,7.79644,7.71386,7.79644,982564.11905564,0
+AA.US,D,19830909,000000,7.79644,7.8171,7.69329,7.73453,1287777.6645895,0
+AA.US,D,19830912,000000,7.73453,7.8171,7.52743,7.54891,1645602.1944052,0
+AA.US,D,19830913,000000,7.54891,7.57026,7.32054,7.57026,1421623.6232051,0
+AA.US,D,19830914,000000,7.57026,7.65205,7.52743,7.57026,680445.92923983,0
+AA.US,D,19830915,000000,7.42448,7.46572,7.32054,7.40451,724932.10790803,0
+AA.US,D,19830916,000000,7.27989,7.32054,7.21809,7.23805,1182945.1312218,0
+AA.US,D,19830919,000000,7.23805,7.36247,7.23805,7.32054,2161639.0493374,0
+AA.US,D,19830920,000000,7.50696,7.61001,7.40451,7.61001,2008838.565265,0
+AA.US,D,19830921,000000,7.61001,7.61001,7.50696,7.52743,1088170.4913528,0
+AA.US,D,19830922,000000,7.52743,7.65205,7.40451,7.65205,1247546.0905948,0
+AA.US,D,19830923,000000,7.65205,7.69329,7.58944,7.69329,1209637.0396813,0
+AA.US,D,19830926,000000,7.69329,7.7559,7.58944,7.69329,1137685.1136241,0
+AA.US,D,19830927,000000,7.61001,7.67192,7.54891,7.58944,1242516.6406993,0
+AA.US,D,19830928,000000,7.58944,7.61001,7.52743,7.57026,396893.83597732,0
+AA.US,D,19830929,000000,7.57026,7.63069,7.54891,7.54891,417009.62297464,0
+AA.US,D,19830930,000000,7.54891,7.54891,7.32054,7.40451,475808.29981507,0
+AA.US,D,19831003,000000,7.19741,7.25853,7.13491,7.23805,896298.68853376,0
+AA.US,D,19831004,000000,7.23805,7.3418,7.15616,7.25853,1752368.8219504,0
+AA.US,D,19831005,000000,7.25853,7.27989,7.0721,7.09356,1182945.1312218,0
+AA.US,D,19831006,000000,7.36247,7.52743,7.19741,7.46572,2669556.1301185,0
+AA.US,D,19831007,000000,7.46572,7.54891,7.46572,7.52743,661875.80751653,0
+AA.US,D,19831010,000000,7.52743,7.61001,7.4855,7.61001,736535.66668072,0
+AA.US,D,19831011,000000,7.61001,7.61001,7.42448,7.44496,783730.78474846,0
+AA.US,D,19831012,000000,7.44496,7.4855,7.36247,7.40451,624353.17292144,0
+AA.US,D,19831013,000000,7.40451,7.52743,7.3418,7.52743,299409.25041628,0
+AA.US,D,19831014,000000,7.44496,7.4855,7.40451,7.42448,667678.09004912,0
+AA.US,D,19831017,000000,7.42448,7.42448,7.32054,7.32054,519134.22323527,0
+AA.US,D,19831018,000000,7.27989,7.29987,7.23805,7.23805,528030.85519341,0
+AA.US,D,19831019,000000,7.23805,7.27989,7.0721,7.27989,1121823.9313004,0
+AA.US,D,19831020,000000,7.42448,7.4855,7.36247,7.42448,1171725.9761827,0
+AA.US,D,19831021,000000,7.42448,7.4855,7.25853,7.44496,1202673.4956082,0
+AA.US,D,19831024,000000,7.36247,7.40451,7.29987,7.3418,1093972.7738854,0
+AA.US,D,19831025,000000,7.3418,7.46572,7.32054,7.38244,1506725.7796015,0
+AA.US,D,19831026,000000,7.38244,7.44496,7.38244,7.44496,1125692.1196555,0
+AA.US,D,19831027,000000,7.27989,7.42448,7.19741,7.19741,782955.93952647,0
+AA.US,D,19831028,000000,7.19741,7.25853,6.78282,6.90743,2319082.566987,0
+AA.US,D,19831031,000000,6.94877,6.94877,6.84532,6.86629,820478.57412155,0
+AA.US,D,19831101,000000,6.86629,6.88667,6.65889,6.88667,929180.30213679,0
+AA.US,D,19831102,000000,6.88667,7.17674,6.88667,7.13491,811194.51955241,0
+AA.US,D,19831103,000000,7.13491,7.13491,6.96965,6.99011,626674.68970998,0
+AA.US,D,19831104,000000,6.88667,6.94877,6.82466,6.86629,2521783.0833566,0
+AA.US,D,19831107,000000,6.86629,6.94877,6.82466,6.88667,702108.38780367,0
+AA.US,D,19831108,000000,6.88667,7.03166,6.84532,7.01029,344671.28059898,0
+AA.US,D,19831109,000000,7.01029,7.21809,6.99011,7.19741,535383.83446251,0
+AA.US,D,19831110,000000,7.19741,7.32054,7.19741,7.29987,591086.14929241,0
+AA.US,D,19831111,000000,7.29987,7.38244,7.29987,7.38244,978698.94957806,0
+AA.US,D,19831114,000000,7.32054,7.36247,7.25853,7.27989,383353.16414961,0
+AA.US,D,19831115,000000,7.27989,7.29987,7.17674,7.23805,623192.91767342,0
+AA.US,D,19831116,000000,7.32054,7.38244,7.25853,7.27989,357822.5172307,0
+AA.US,D,19831117,000000,7.27989,7.27989,7.13491,7.17674,258793.27268812,0
+AA.US,D,19831118,000000,7.17674,7.21809,6.99011,7.03166,329582.93091225,0
+AA.US,D,19831121,000000,7.03166,7.29987,7.01029,7.25853,442539.26360105,0
+AA.US,D,19831122,000000,7.32054,7.42448,7.27989,7.38244,1568618.8058674,0
+AA.US,D,19831123,000000,7.38244,7.44496,7.32054,7.32054,1660688.531507,0
+AA.US,D,19831125,000000,7.4855,7.57026,7.44496,7.4855,913320.12610553,0
+AA.US,D,19831128,000000,7.4855,7.54891,7.44496,7.54891,399987.17911037,0
+AA.US,D,19831129,000000,7.54891,7.63069,7.52743,7.61001,1053740.1935982,0
+AA.US,D,19831130,000000,7.61001,7.67192,7.50696,7.50696,793013.83302512,0
+AA.US,D,19831201,000000,7.46572,7.4855,7.3418,7.36247,422425.48918873,0
+AA.US,D,19831202,000000,7.42448,7.46572,7.38244,7.40451,619712.15192936,0
+AA.US,D,19831205,000000,7.40451,7.42448,7.32054,7.36247,994941.51675784,0
+AA.US,D,19831206,000000,7.36247,7.4855,7.36247,7.38244,345056.69062499,0
+AA.US,D,19831207,000000,7.54891,7.65205,7.42448,7.58944,793013.83302512,0
+AA.US,D,19831208,000000,7.58944,7.58944,7.36247,7.36247,646013.61890029,0
+AA.US,D,19831209,000000,7.36247,7.38244,7.25853,7.38244,534605.97036301,0
+AA.US,D,19831212,000000,7.38244,7.40451,7.32054,7.38244,171754.00323673,0
+AA.US,D,19831213,000000,7.38244,7.44496,7.36247,7.36247,395734.5870218,0
+AA.US,D,19831214,000000,7.36247,7.40451,7.27989,7.32054,685085.94393941,0
+AA.US,D,19831215,000000,7.32054,7.32054,7.03166,7.11414,1601888.8483739,0
+AA.US,D,19831216,000000,7.11414,7.17674,7.05242,7.09356,262274.03843219,0
+AA.US,D,19831219,000000,7.09356,7.29987,7.0721,7.13491,412754.01200857,0
+AA.US,D,19831220,000000,7.13491,7.38244,7.13491,7.19741,1052581.9509352,0
+AA.US,D,19831221,000000,7.19741,7.29987,7.03166,7.27989,1522199.5393142,0
+AA.US,D,19831222,000000,7.27989,7.38244,7.23805,7.32054,726866.20208556,0
+AA.US,D,19831223,000000,7.32054,7.38244,7.23805,7.27989,251831.7412,0
+AA.US,D,19831227,000000,7.27989,7.50696,7.27989,7.4855,241385.41879784,0
+AA.US,D,19831228,000000,7.4855,7.54891,7.44496,7.46572,565942.9249845,0
+AA.US,D,19831229,000000,7.46572,7.57026,7.42448,7.4855,633638.23378308,0
+AA.US,D,19831230,000000,7.4855,7.52743,7.42448,7.46572,210440.91824984,0
+AA.US,D,19840103,000000,7.46572,7.4855,7.36247,7.40451,665358.58584558,0
+AA.US,D,19840104,000000,7.40451,7.69329,7.36247,7.67192,1266888.0386627,0
+AA.US,D,19840105,000000,7.73453,7.87903,7.73453,7.79644,2206898.0606426,0
+AA.US,D,19840106,000000,7.79644,7.83778,7.73453,7.83778,1357794.4901767,0
+AA.US,D,19840109,000000,7.83778,7.98208,7.83778,7.9622,1422010.0395237,0
+AA.US,D,19840110,000000,7.98208,8.04468,7.92095,7.92095,1831283.2857881,0
+AA.US,D,19840111,000000,7.92095,7.9622,7.77656,7.87903,504045.87354852,0
+AA.US,D,19840112,000000,7.85835,7.98208,7.85835,7.94233,1137685.1136241,0
+AA.US,D,19840113,000000,7.98208,8.04468,7.92095,8.02401,973666.480805,0
+AA.US,D,19840116,000000,7.98208,8.02401,7.92095,8.00343,300959.94715278,0
+AA.US,D,19840117,000000,7.98208,8.00343,7.92095,7.98208,601917.88172058,0
+AA.US,D,19840118,000000,8.02401,8.08592,7.9622,8.00343,947748.41127508,0
+AA.US,D,19840119,000000,7.98208,8.00343,7.83778,7.83778,980241.5959746,0
+AA.US,D,19840120,000000,7.85835,7.85835,7.65205,7.71386,1210021.4434147,0
+AA.US,D,19840123,000000,7.67192,7.71386,7.46572,7.4855,1584480.9944837,0
+AA.US,D,19840124,000000,7.46572,7.50696,7.36247,7.42448,1526067.7276693,0
+AA.US,D,19840125,000000,7.44496,7.46572,7.32054,7.36247,1706721.3817417,0
+AA.US,D,19840126,000000,7.3418,7.40451,7.21809,7.27989,2288909.8927835,0
+AA.US,D,19840127,000000,7.29987,7.29987,7.15616,7.23805,719900.64542746,0
+AA.US,D,19840130,000000,7.27989,7.27989,6.86629,6.90743,1556240.4018728,0
+AA.US,D,19840131,000000,6.94877,7.01029,6.92801,6.99011,889722.56707166,0
+AA.US,D,19840201,000000,7.09356,7.11414,6.96965,7.03166,1201899.6566786,0
+AA.US,D,19840202,000000,7.03166,7.11414,6.99011,7.0721,992621.0062618,0
+AA.US,D,19840203,000000,7.09356,7.13491,6.74217,6.78282,1104803.5000211,0
+AA.US,D,19840206,000000,6.76184,6.76184,6.43152,6.47317,2672650.479544,0
+AA.US,D,19840207,000000,6.41095,6.53458,6.28704,6.53458,1971702.3469884,0
+AA.US,D,19840208,000000,6.59719,6.61756,6.34945,6.3903,2665299.51286,0
+AA.US,D,19840209,000000,6.2453,6.32847,6.12158,6.14285,2579809.9338525,0
+AA.US,D,19840210,000000,6.20436,6.34945,6.20436,6.32847,1230526.665608,0
+AA.US,D,19840213,000000,6.34945,6.41095,6.26647,6.32847,1351991.2013515,0
+AA.US,D,19840214,000000,6.34945,6.47317,6.28704,6.4525,663038.07534955,0
+AA.US,D,19840215,000000,6.4525,6.61756,6.4525,6.5145,1352378.6239625,0
+AA.US,D,19840216,000000,6.55565,6.61756,6.49404,6.57651,787213.56307752,0
+AA.US,D,19840217,000000,6.59719,6.63843,6.49404,6.53458,622806.50135491,0
+AA.US,D,19840221,000000,6.53458,6.57651,6.3903,6.43152,595727.17028448,0
+AA.US,D,19840222,000000,6.3903,6.41095,6.28704,6.32847,766707.33459171,0
+AA.US,D,19840223,000000,6.28704,6.41095,6.10071,6.2453,1093586.3575669,0
+AA.US,D,19840224,000000,6.26647,6.57651,6.26647,6.57651,1993365.8118446,0
+AA.US,D,19840227,000000,6.53458,6.76184,6.5145,6.72102,815064.72049247,0
+AA.US,D,19840228,000000,6.68007,6.68007,6.3903,6.53458,1297835.5580881,0
+AA.US,D,19840229,000000,6.5145,6.5145,6.28704,6.28704,1527229.9955023,0
+AA.US,D,19840301,000000,6.32847,6.34945,6.26647,6.28704,1250252.0111169,0
+AA.US,D,19840302,000000,6.36952,6.3903,6.32847,6.32847,773671.88495732,0
+AA.US,D,19840305,000000,6.34945,6.34945,6.30682,6.32847,516038.86751721,0
+AA.US,D,19840306,000000,6.4525,6.57651,6.4525,6.49404,2243260.4399897,0
+AA.US,D,19840307,000000,6.53458,6.53458,6.36952,6.47317,2340358.6092322,0
+AA.US,D,19840308,000000,6.47317,6.59719,6.4525,6.59719,649885.83242534,0
+AA.US,D,19840309,000000,6.59719,6.59719,6.47317,6.5145,234811.30992073,0
+AA.US,D,19840312,000000,6.53458,6.70054,6.49404,6.70054,730347.97412212,0
+AA.US,D,19840313,000000,6.70054,6.86629,6.70054,6.80389,1516783.6731001,0
+AA.US,D,19840314,000000,6.80389,7.03166,6.80389,7.01029,1370173.9004637,0
+AA.US,D,19840315,000000,7.01029,7.01029,6.90743,6.94877,677350.57352178,0
+AA.US,D,19840316,000000,7.17674,7.21809,6.94877,7.09356,2038624.8231499,0
+AA.US,D,19840319,000000,6.94877,6.99011,6.86629,6.99011,804233.99435679,0
+AA.US,D,19840320,000000,6.96965,7.0721,6.96965,6.99011,1139230.7788982,0
+AA.US,D,19840321,000000,7.01029,7.01029,6.84532,6.88667,405791.47422795,0
+AA.US,D,19840322,000000,6.90743,6.92801,6.76184,6.88667,570968.34971009,0
+AA.US,D,19840323,000000,6.86629,6.88667,6.78282,6.88667,447953.11723014,0
+AA.US,D,19840326,000000,6.86629,6.86629,6.76184,6.76184,1041361.7896035,0
+AA.US,D,19840327,000000,6.80389,6.80389,6.61756,6.76184,751234.58117147,0
+AA.US,D,19840328,000000,6.74217,6.92801,6.74217,6.92801,430160.85960635,0
+AA.US,D,19840329,000000,6.96965,7.01029,6.94877,6.94877,894365.60064873,0
+AA.US,D,19840330,000000,6.90743,6.90743,6.74217,6.78282,322232.97052064,0
+AA.US,D,19840402,000000,6.78282,6.84532,6.53458,6.63843,1103254.8158695,0
+AA.US,D,19840403,000000,6.63843,6.70054,6.4525,6.49404,1739214.5664411,0
+AA.US,D,19840404,000000,6.47317,6.49404,6.43152,6.4525,1184879.2253994,0
+AA.US,D,19840405,000000,6.49404,6.55565,6.28704,6.34945,1020088.7662356,0
+AA.US,D,19840406,000000,6.30682,6.4525,6.2453,6.2453,601917.88172058,0
+AA.US,D,19840409,000000,6.28704,6.28704,6.12158,6.22523,1041361.7896035,0
+AA.US,D,19840410,000000,6.22523,6.30682,6.18329,6.20436,898621.2116148,0
+AA.US,D,19840411,000000,6.20436,6.2453,6.0386,6.0386,2038240.4194165,0
+AA.US,D,19840412,000000,6.07955,6.20436,5.99815,6.18329,1583320.7392358,0
+AA.US,D,19840413,000000,6.16262,6.18329,6.01773,6.01773,748915.07696792,0
+AA.US,D,19840416,000000,5.95543,6.01773,5.8317,5.99815,1683512.2516113,0
+AA.US,D,19840417,000000,5.9767,6.34945,5.9767,6.14285,935757.42989139,0
+AA.US,D,19840418,000000,6.10071,6.18329,6.10071,6.12158,875411.07519193,0
+AA.US,D,19840419,000000,6.07955,6.07955,5.91498,6.0386,1549665.2867032,0
+AA.US,D,19840423,000000,6.07955,6.10071,5.99815,6.01773,361690.70558577,0
+AA.US,D,19840424,000000,6.0386,6.05968,5.79056,5.91498,1048712.7562877,0
+AA.US,D,19840425,000000,5.8317,5.85237,5.7698,5.8317,907128.40837695,0
+AA.US,D,19840426,000000,5.8317,5.95543,5.8317,5.95543,1335358.1926832,0
+AA.US,D,19840427,000000,5.91498,5.93555,5.87335,5.91498,1819676.7081379,0
+AA.US,D,19840430,000000,5.91498,5.99815,5.89381,5.93555,499404.85255645,0
+AA.US,D,19840501,000000,5.9767,6.0386,5.85237,5.91498,1358956.7580097,0
+AA.US,D,19840502,000000,5.89381,5.99815,5.89381,5.99815,1964353.3928892,0
+AA.US,D,19840503,000000,5.9767,5.9767,5.74912,5.8317,1871900.2698088,0
+AA.US,D,19840504,000000,5.8317,5.8317,5.70778,5.74912,3573205.7853364,0
+AA.US,D,19840507,000000,5.79056,5.85237,5.74912,5.85237,972120.81553097,0
+AA.US,D,19840508,000000,5.91498,6.05968,5.87335,5.9767,1165537.2773315,0
+AA.US,D,19840509,000000,5.93555,5.95543,5.79056,5.89381,962450.34464331,0
+AA.US,D,19840510,000000,5.91498,5.99815,5.91498,5.93555,1411563.7171215,0
+AA.US,D,19840511,000000,5.89381,5.89381,5.70778,5.7698,1305958.3511167,0
+AA.US,D,19840514,000000,5.79056,5.79056,5.58376,5.62531,908679.10511346,0
+AA.US,D,19840515,000000,5.66653,5.68731,5.54233,5.56339,1907487.8039339,0
+AA.US,D,19840516,000000,5.58376,5.60433,5.52205,5.58376,1874993.6129418,0
+AA.US,D,19840517,000000,5.60433,5.60433,5.46004,5.54233,1581772.0550842,0
+AA.US,D,19840518,000000,5.58376,5.60433,5.46004,5.52205,1172887.2377232,0
+AA.US,D,19840521,000000,5.52205,5.58376,5.47962,5.47962,568262.42918804,0
+AA.US,D,19840522,000000,5.50108,5.60433,5.4183,5.60433,933434.90681036,0
+AA.US,D,19840523,000000,5.64588,5.64588,5.50108,5.52205,907904.25989145,0
+AA.US,D,19840524,000000,5.56339,5.64588,5.47962,5.64588,1794920.9064411,0
+AA.US,D,19840525,000000,5.62531,5.64588,5.50108,5.54233,668066.51895263,0
+AA.US,D,19840529,000000,5.58376,5.66653,5.54233,5.66653,521067.31112029,0
+AA.US,D,19840530,000000,5.64588,5.79056,5.56339,5.64588,816223.969448,0
+AA.US,D,19840531,000000,5.60433,5.74912,5.60433,5.72826,457626.60699528,0
+AA.US,D,19840601,000000,5.74912,5.87335,5.74912,5.87335,661875.80751653,0
+AA.US,D,19840604,000000,5.91498,5.9767,5.89381,5.95543,878890.83464349,0
+AA.US,D,19840605,000000,5.91498,5.95543,5.79056,5.85237,705975.56986624,0
+AA.US,D,19840606,000000,5.87335,5.95543,5.81123,5.87335,584122.6052193,0
+AA.US,D,19840607,000000,5.81123,5.87335,5.7698,5.8317,1003454.7512749,0
+AA.US,D,19840608,000000,5.81123,5.8317,5.74912,5.7698,598049.69336551,0
+AA.US,D,19840611,000000,5.7698,5.79056,5.66653,5.70778,417783.46190414,0
+AA.US,D,19840612,000000,5.62531,5.70778,5.58376,5.66653,1122209.3413263,0
+AA.US,D,19840613,000000,5.66653,5.66653,5.56339,5.58376,841754.6163669,0
+AA.US,D,19840614,000000,5.58376,5.58376,5.47962,5.54233,699400.45469662,0
+AA.US,D,19840615,000000,5.56339,5.64588,5.43888,5.43888,1234781.2702817,0
+AA.US,D,19840618,000000,5.46004,5.52205,5.4183,5.50108,810034.2643044,0
+AA.US,D,19840619,000000,5.54233,5.66653,5.52205,5.58376,1137685.1136241,0
+AA.US,D,19840620,000000,5.50108,5.60433,5.39774,5.60433,1671518.2513501,0
+AA.US,D,19840621,000000,5.50108,5.56339,5.37696,5.39774,1200740.4077231,0
+AA.US,D,19840622,000000,5.37696,5.47962,5.31506,5.43888,854907.86558361,0
+AA.US,D,19840625,000000,5.47962,5.54233,5.43888,5.47962,546213.55430568,0
+AA.US,D,19840626,000000,5.47962,5.56339,5.46004,5.56339,397280.25229583,0
+AA.US,D,19840627,000000,5.58376,5.70778,5.58376,5.64588,541569.51443613,0
+AA.US,D,19840628,000000,5.68731,5.70778,5.64588,5.68731,912546.28717602,0
+AA.US,D,19840629,000000,5.68731,5.89381,5.68731,5.74912,569810.10704707,0
+AA.US,D,19840702,000000,5.74912,5.79056,5.72826,5.7698,983336.95169266,0
+AA.US,D,19840703,000000,5.74912,5.7698,5.72826,5.74912,261114.78947666,0
+AA.US,D,19840705,000000,5.72826,5.7698,5.72826,5.72826,228233.17587364,0
+AA.US,D,19840706,000000,5.72826,5.72826,5.62531,5.66653,323779.64208717,0
+AA.US,D,19840709,000000,5.66653,5.87335,5.62531,5.79056,627448.52863948,0
+AA.US,D,19840710,000000,5.81123,5.81123,5.64588,5.68731,781020.83905644,0
+AA.US,D,19840711,000000,5.66653,5.72826,5.62531,5.64588,503660.46352252,0
+AA.US,D,19840712,000000,5.64588,5.66653,5.54233,5.58376,1008480.1760005,0
+AA.US,D,19840713,000000,5.56339,5.58376,5.50108,5.52205,818158.06362552,0
+AA.US,D,19840716,000000,5.50108,5.54233,5.43888,5.50108,1630513.8447184,0
+AA.US,D,19840717,000000,5.50108,5.56339,5.50108,5.52205,1242130.2243808,0
+AA.US,D,19840718,000000,5.50108,5.58376,5.47962,5.58376,850263.82571405,0
+AA.US,D,19840719,000000,5.56339,5.58376,5.52205,5.54233,970957.54140545,0
+AA.US,D,19840720,000000,5.58376,5.64588,5.56339,5.56339,1693179.7036215,0
+AA.US,D,19840723,000000,5.54233,5.56339,5.46004,5.47962,574452.13433164,0
+AA.US,D,19840724,000000,5.47962,5.50108,5.46004,5.46004,226298.07540361,0
+AA.US,D,19840725,000000,5.39774,5.4183,5.19034,5.23248,1411953.1523174,0
+AA.US,D,19840726,000000,5.25245,5.56339,5.19034,5.37696,1187973.5748249,0
+AA.US,D,19840727,000000,5.35629,5.56339,5.35629,5.46004,1021246.0026063,0
+AA.US,D,19840730,000000,5.4183,5.54233,5.4183,5.47962,583737.19519329,0
+AA.US,D,19840731,000000,5.43888,5.52205,5.35629,5.35629,550469.16527176,0
+AA.US,D,19840801,000000,5.39774,5.58376,5.35629,5.37696,1126467.9711699,0
+AA.US,D,19840802,000000,5.46004,5.85237,5.46004,5.79056,1571327.7452671,0
+AA.US,D,19840803,000000,6.14285,6.14285,5.91498,5.9767,2920612.019804,0
+AA.US,D,19840806,000000,6.18329,6.26647,6.10071,6.12158,2462212.5801717,0
+AA.US,D,19840807,000000,6.07955,6.14285,6.0386,6.07955,1351219.375007,0
+AA.US,D,19840808,000000,6.10071,6.22523,6.07955,6.07955,1576742.6051886,0
+AA.US,D,19840809,000000,6.10071,6.43152,6.07955,6.32847,1808073.1493652,0
+AA.US,D,19840810,000000,6.5145,6.57651,6.32847,6.32847,1806524.4652137,0
+AA.US,D,19840813,000000,6.30682,6.36952,6.26647,6.30682,464203.73474989,0
+AA.US,D,19840814,000000,6.34945,6.5145,6.30682,6.41095,466911.66785693,0
+AA.US,D,19840815,000000,6.36952,6.47317,6.18329,6.18329,1239422.2912738,0
+AA.US,D,19840816,000000,6.18329,6.20436,6.07955,6.14285,989526.65683625,0
+AA.US,D,19840817,000000,6.20436,6.30682,6.20436,6.26647,634024.65010159,0
+AA.US,D,19840820,000000,6.2453,6.2453,6.05968,6.18329,510625.01388812,0
+AA.US,D,19840821,000000,6.2453,6.5145,6.2453,6.4525,1258377.8230231,0
+AA.US,D,19840822,000000,6.57651,6.57651,6.41095,6.4525,1174821.3319007,0
+AA.US,D,19840823,000000,6.41095,6.53458,6.41095,6.5145,1521812.1167032,0
+AA.US,D,19840824,000000,6.5145,6.53458,6.47317,6.5145,1244838.1574878,0
+AA.US,D,19840827,000000,6.47317,6.47317,6.32847,6.34945,764387.83038816,0
+AA.US,D,19840828,000000,6.32847,6.41095,6.32847,6.36952,448343.55871863,0
+AA.US,D,19840829,000000,6.36952,6.43152,6.20436,6.20436,783342.35584497,0
+AA.US,D,19840830,000000,6.16262,6.18329,6.0386,6.05968,544662.85756917,0
+AA.US,D,19840831,000000,6.05968,6.10071,6.0386,6.10071,419331.13976317,0
+AA.US,D,19840904,000000,6.05968,6.07955,5.99815,5.99815,564393.23454049,0
+AA.US,D,19840905,000000,5.99815,6.0386,5.9767,5.99815,560912.46879643,0
+AA.US,D,19840906,000000,6.01773,6.0386,5.93555,5.95543,1322978.782396,0
+AA.US,D,19840907,000000,5.93555,5.93555,5.7698,5.81123,646403.05409629,0
+AA.US,D,19840910,000000,5.81123,5.81123,5.64588,5.66653,726092.36315605,0
+AA.US,D,19840911,000000,5.79056,5.81123,5.58376,5.58376,1407694.522474,0
+AA.US,D,19840912,000000,5.62531,5.68731,5.56339,5.62531,537313.90347005,0
+AA.US,D,19840913,000000,5.70778,5.81123,5.62531,5.81123,735376.4177252,0
+AA.US,D,19840914,000000,5.9767,6.01773,5.91498,5.95543,1713684.9258147,0
+AA.US,D,19840917,000000,5.9767,6.01773,5.93555,5.93555,738855.17088426,0
+AA.US,D,19840918,000000,5.89381,5.93555,5.81123,5.81123,942719.967672,0
+AA.US,D,19840919,000000,5.85237,5.93555,5.7698,5.81123,894751.01067475,0
+AA.US,D,19840920,000000,5.8317,5.8317,5.68731,5.70778,789145.64467007,0
+AA.US,D,19840921,000000,5.70778,5.81123,5.62531,5.64588,1345027.6572784,0
+AA.US,D,19840924,000000,5.64588,5.79056,5.62531,5.64588,1083528.4640682,0
+AA.US,D,19840925,000000,5.64588,5.66653,5.60433,5.66653,578320.3226867,0
+AA.US,D,19840926,000000,5.64588,5.79056,5.62531,5.74912,1027052.3103088,0
+AA.US,D,19840927,000000,5.79056,5.8317,5.7698,5.79056,408498.4010425,0
+AA.US,D,19840928,000000,5.7698,5.7698,5.58376,5.62531,755103.77581902,0
+AA.US,D,19841001,000000,5.60433,5.60433,5.50108,5.52205,644082.54360025,0
+AA.US,D,19841002,000000,5.54233,5.54233,5.43888,5.43888,1030532.0697604,0
+AA.US,D,19841003,000000,5.4183,5.50108,5.31506,5.4183,1238650.4649292,0
+AA.US,D,19841004,000000,5.4183,5.58376,5.4183,5.58376,390704.13083373,0
+AA.US,D,19841005,000000,5.56339,5.64588,5.56339,5.60433,777928.50221588,0
+AA.US,D,19841008,000000,5.58376,5.58376,5.54233,5.56339,174461.93634378,0
+AA.US,D,19841009,000000,5.54233,5.56339,5.43888,5.46004,817772.65359951,0
+AA.US,D,19841010,000000,5.46004,5.52205,5.35629,5.4183,625512.42187697,0
+AA.US,D,19841011,000000,5.46004,5.47962,5.4183,5.46004,473873.19934505,0
+AA.US,D,19841012,000000,5.4183,5.60433,5.4183,5.58376,1547731.1925256,0
+AA.US,D,19841015,000000,5.66653,6.01773,5.64588,5.93555,2140752.4422881,0
+AA.US,D,19841016,000000,5.89381,5.95543,5.85237,5.89381,727639.03472257,0
+AA.US,D,19841017,000000,5.89381,5.9767,5.79056,5.93555,1013123.2095776,0
+AA.US,D,19841018,000000,5.89381,6.0386,5.89381,6.0386,949296.08913411,0
+AA.US,D,19841019,000000,6.0386,6.30682,6.0386,6.12158,3857917.1275543,0
+AA.US,D,19841022,000000,6.10071,6.10071,5.9767,5.99815,1245611.9964174,0
+AA.US,D,19841023,000000,5.9767,5.99815,5.91498,5.93555,569038.28070254,0
+AA.US,D,19841024,000000,5.91498,5.93555,5.7698,5.87335,1150837.3565483,0
+AA.US,D,19841025,000000,5.85237,5.85237,5.79056,5.85237,586056.69939683,0
+AA.US,D,19841026,000000,5.85237,5.99815,5.8317,5.99815,757425.29260755,0
+AA.US,D,19841029,000000,5.9767,5.99815,5.95543,5.99815,470393.43989349,0
+AA.US,D,19841030,000000,5.99815,6.20436,5.99815,6.16262,1403439.9178004,0
+AA.US,D,19841031,000000,6.16262,6.26647,6.07955,6.2453,1462240.6072258,0
+AA.US,D,19841101,000000,6.28704,6.3903,6.14285,6.34945,3703954.3756489,0
+AA.US,D,19841102,000000,6.30682,6.36952,6.28704,6.36952,1781379.2283209,0
+AA.US,D,19841105,000000,6.32847,6.3903,6.30682,6.3903,993007.4225803,0
+AA.US,D,19841106,000000,6.41095,6.55565,6.36952,6.53458,1597246.8210894,0
+AA.US,D,19841107,000000,6.49404,6.49404,6.41095,6.43152,1054900.4488463,0
+AA.US,D,19841108,000000,6.43152,6.43152,6.36952,6.36952,801137.63234626,0
+AA.US,D,19841109,000000,6.36952,6.3903,6.34945,6.36952,528030.85519341,0
+AA.US,D,19841112,000000,6.32847,6.36952,6.28704,6.34945,847170.48258098,0
+AA.US,D,19841113,000000,6.3903,6.43152,6.30682,6.32847,965544.69406885,0
+AA.US,D,19841114,000000,6.30682,6.32847,6.26647,6.28704,675801.88937026,0
+AA.US,D,19841115,000000,6.30682,6.30682,6.20436,6.20436,649885.83242534,0
+AA.US,D,19841116,000000,6.22523,6.2453,6.07955,6.07955,1024727.7746428,0
+AA.US,D,19841119,000000,6.07955,6.12158,6.0386,6.07955,521841.15004981,0
+AA.US,D,19841120,000000,6.14285,6.18329,6.01773,6.05968,1413884.2276175,0
+AA.US,D,19841121,000000,6.01773,6.18329,5.99815,6.18329,594953.33135498,0
+AA.US,D,19841123,000000,6.18329,6.32847,6.18329,6.32847,1649469.3764677,0
+AA.US,D,19841126,000000,6.30682,6.43152,6.30682,6.34945,1010802.6990816,0
+AA.US,D,19841127,000000,6.34945,6.41095,6.32847,6.3903,1277721.7836758,0
+AA.US,D,19841128,000000,6.3903,6.41095,6.30682,6.34945,529966.96195593,0
+AA.US,D,19841129,000000,6.28704,6.30682,6.05968,6.16262,1072696.7316401,0
+AA.US,D,19841130,000000,6.05968,6.12158,5.99815,6.12158,954324.53273718,0
+AA.US,D,19841203,000000,6.0386,6.07955,5.93555,6.07955,1064185.5097079,0
+AA.US,D,19841204,000000,6.05968,6.14285,6.01773,6.12158,432096.96636887,0
+AA.US,D,19841205,000000,6.0386,6.05968,5.91498,5.93555,965157.27145786,0
+AA.US,D,19841206,000000,5.91498,5.93555,5.87335,5.93555,1306732.1900463,0
+AA.US,D,19841207,000000,5.93555,6.0386,5.91498,5.99815,758198.12524456,0
+AA.US,D,19841210,000000,5.95543,6.18329,5.95543,6.12158,611588.35260823,0
+AA.US,D,19841211,000000,6.14285,6.14285,6.05968,6.05968,394185.90287027,0
+AA.US,D,19841212,000000,6.07955,6.12158,6.0386,6.07955,829763.6349832,0
+AA.US,D,19841213,000000,6.12158,6.14285,5.9767,6.01773,584508.0152453,0
+AA.US,D,19841214,000000,6.05968,6.12158,5.99815,6.05968,690502.81644598,0
+AA.US,D,19841217,000000,6.0386,6.05968,5.9767,6.01773,572903.45018012,0
+AA.US,D,19841218,000000,6.05968,6.3903,6.05968,6.36952,1508659.8737791,0
+AA.US,D,19841219,000000,6.32847,6.41095,6.26647,6.32847,1069988.798533,0
+AA.US,D,19841220,000000,6.32847,6.36952,6.26647,6.28704,435191.31579443,0
+AA.US,D,19841221,000000,6.28704,6.32847,6.20436,6.28704,498245.60360093,0
+AA.US,D,19841224,000000,6.32847,6.36952,6.32847,6.34945,198447.92428114,0
+AA.US,D,19841226,000000,6.34945,6.36952,6.28704,6.32847,232874.19686571,0
+AA.US,D,19841227,000000,6.32847,6.34945,6.28704,6.30682,255311.50065157,0
+AA.US,D,19841228,000000,6.34945,6.36952,6.30682,6.34945,407723.55582049,0
+AA.US,D,19841231,000000,6.36952,6.4525,6.34945,6.36952,530351.36568944,0
+AA.US,D,19850102,000000,6.41095,6.41095,6.28704,6.28704,324942.91621267,0
+AA.US,D,19850103,000000,6.28704,6.4525,6.28704,6.36952,360919.88553373,0
+AA.US,D,19850104,000000,6.34945,6.34945,6.16262,6.18329,659943.72592399,0
+AA.US,D,19850107,000000,6.20436,6.20436,6.07955,6.16262,603850.96960561,0
+AA.US,D,19850108,000000,6.18329,6.32847,6.07955,6.28704,866126.01433029,0
+AA.US,D,19850109,000000,6.30682,6.47317,6.30682,6.43152,1155093.9738069,0
+AA.US,D,19850110,000000,6.3903,6.5145,6.28704,6.49404,2594895.2646618,0
+AA.US,D,19850111,000000,6.41095,6.4525,6.30682,6.34945,1451408.8747976,0
+AA.US,D,19850114,000000,6.41095,6.53458,6.30682,6.47317,2077697.1481891,0
+AA.US,D,19850115,000000,6.53458,6.53458,6.4525,6.53458,2534935.3262808,0
+AA.US,D,19850116,000000,6.5145,6.70054,6.49404,6.70054,2312506.4455248,0
+AA.US,D,19850117,000000,6.70054,6.72102,6.61756,6.70054,1158189.3295249,0
+AA.US,D,19850118,000000,6.72102,6.72102,6.30682,6.32847,3088499.8472706,0
+AA.US,D,19850121,000000,6.28704,6.57651,6.26647,6.53458,3276116.0391236,0
+AA.US,D,19850122,000000,6.57651,6.65889,6.53458,6.53458,3972806.5481282,0
+AA.US,D,19850123,000000,6.55565,6.59719,6.5145,6.57651,2316760.0439059,0
+AA.US,D,19850124,000000,6.53458,6.70054,6.49404,6.61756,1845982.2002789,0
+AA.US,D,19850125,000000,6.61756,6.80389,6.61756,6.78282,1755461.1587909,0
+AA.US,D,19850128,000000,6.74217,6.80389,6.55565,6.65889,1083528.4640682,0
+AA.US,D,19850129,000000,6.63843,6.74217,6.63843,6.74217,757812.71521856,0
+AA.US,D,19850130,000000,6.80389,6.80389,6.65889,6.70054,2274596.3883188,0
+AA.US,D,19850131,000000,6.68007,6.68007,6.57651,6.63843,1022019.8415357,0
+AA.US,D,19850201,000000,6.59719,6.59719,6.55565,6.57651,512558.10177315,0
+AA.US,D,19850204,000000,6.55565,6.59719,6.49404,6.59719,1141165.8793681,0
+AA.US,D,19850205,000000,6.68007,6.72102,6.57651,6.63843,1836309.7168063,0
+AA.US,D,19850206,000000,6.63843,6.65889,6.5145,6.55565,860710.1481162,0
+AA.US,D,19850207,000000,6.5145,6.57651,6.5145,6.5145,992621.0062618,0
+AA.US,D,19850208,000000,6.55565,6.63843,6.5145,6.63843,750462.75482694,0
+AA.US,D,19850211,000000,6.65889,6.74217,6.59719,6.74217,1312535.4788714,0
+AA.US,D,19850212,000000,6.72102,6.90743,6.70054,6.76184,1422782.8721607,0
+AA.US,D,19850213,000000,6.72102,6.84532,6.70054,6.78282,552013.82425329,0
+AA.US,D,19850214,000000,6.78282,6.78282,6.72102,6.72102,1969382.8427849,0
+AA.US,D,19850215,000000,6.72102,6.72102,6.59719,6.61756,524935.49947535,0
+AA.US,D,19850219,000000,6.59719,6.65889,6.57651,6.61756,958192.72109225,0
+AA.US,D,19850220,000000,6.63843,6.63843,6.55565,6.57651,1252961.9568089,0
+AA.US,D,19850221,000000,6.53458,6.55565,6.43152,6.55565,1382165.88814,0
+AA.US,D,19850222,000000,6.55565,6.61756,6.53458,6.55565,976761.83652304,0
+AA.US,D,19850225,000000,6.5145,6.5145,6.41095,6.43152,1432840.7656593,0
+AA.US,D,19850226,000000,6.3903,6.41095,6.2453,6.3903,3988281.3141335,0
+AA.US,D,19850227,000000,6.36952,6.41095,6.32847,6.3903,1382937.7144845,0
+AA.US,D,19850228,000000,6.36952,6.41095,6.2453,6.41095,769802.69030975,0
+AA.US,D,19850301,000000,6.41095,6.49404,6.34945,6.43152,1664942.129888,0
+AA.US,D,19850304,000000,6.41095,6.41095,6.16262,6.22523,1120278.2660263,0
+AA.US,D,19850305,000000,6.2453,6.28704,6.22523,6.28704,936143.84620989,0
+AA.US,D,19850306,000000,6.28704,6.28704,6.22523,6.2453,618163.46777784,0
+AA.US,D,19850307,000000,6.2453,6.2453,6.14285,6.16262,1187973.5748249,0
+AA.US,D,19850308,000000,5.99815,6.20436,5.99815,5.99815,2141910.6849512,0
+AA.US,D,19850311,000000,5.9767,5.99815,5.85237,5.93555,2196455.7634104,0
+AA.US,D,19850312,000000,5.91498,5.93555,5.87335,5.89381,1587186.9150058,0
+AA.US,D,19850313,000000,5.89381,5.93555,5.85237,5.87335,682764.42715087,0
+AA.US,D,19850314,000000,5.85237,5.89381,5.79056,5.81123,1387195.3380356,0
+AA.US,D,19850315,000000,5.7698,5.85237,5.7698,5.8317,969025.45981291,0
+AA.US,D,19850318,000000,5.85237,5.85237,5.68731,5.72826,917575.73707161,0
+AA.US,D,19850319,000000,5.99815,5.99815,5.74912,5.99815,1249092.7621614,0
+AA.US,D,19850320,000000,6.0386,6.05968,5.95543,6.0386,972507.23184947,0
+AA.US,D,19850321,000000,6.0386,6.14285,6.0386,6.05968,818931.90255504,0
+AA.US,D,19850322,000000,6.10071,6.10071,5.95543,5.95543,269623.9988238,0
+AA.US,D,19850325,000000,5.93555,5.95543,5.7698,5.79056,478902.64924062,0
+AA.US,D,19850326,000000,5.7698,5.85237,5.7698,5.8317,622419.0787439,0
+AA.US,D,19850327,000000,5.9767,5.99815,5.91498,5.93555,521453.72743881,0
+AA.US,D,19850328,000000,5.89381,5.9767,5.87335,5.91498,543890.02493216,0
+AA.US,D,19850329,000000,5.95543,5.95543,5.89381,5.93555,273492.18717886,0
+AA.US,D,19850401,000000,5.93555,5.95543,5.89381,5.93555,256085.33958109,0
+AA.US,D,19850402,000000,5.95543,5.95543,5.89381,5.89381,309468.15020743,0
+AA.US,D,19850403,000000,5.91498,5.93555,5.87335,5.93555,1184491.8027884,0
+AA.US,D,19850404,000000,5.91498,6.07955,5.89381,6.07955,1026276.4587944,0
+AA.US,D,19850408,000000,6.0386,6.05968,5.9767,5.99815,513718.35702118,0
+AA.US,D,19850409,000000,5.99815,5.99815,5.91498,5.93555,516038.86751721,0
+AA.US,D,19850410,000000,5.95543,5.99815,5.95543,5.99815,661102.97487952,0
+AA.US,D,19850411,000000,6.0386,6.05968,5.95543,5.9767,519134.22323527,0
+AA.US,D,19850412,000000,5.93555,5.9767,5.89381,5.91498,698237.18057111,0
+AA.US,D,19850415,000000,5.89381,5.89381,5.7698,5.81123,1470749.8165729,0
+AA.US,D,19850416,000000,5.7698,5.9767,5.72826,5.7698,1224335.954172,0
+AA.US,D,19850417,000000,5.7698,5.79056,5.72826,5.79056,596114.59289549,0
+AA.US,D,19850418,000000,5.85237,5.85237,5.72826,5.72826,729959.54521861,0
+AA.US,D,19850419,000000,5.74912,5.74912,5.62531,5.68731,1008480.1760005,0
+AA.US,D,19850422,000000,5.72826,5.74912,5.52205,5.62531,590698.7266814,0
+AA.US,D,19850423,000000,5.62531,5.62531,5.46004,5.54233,653754.0207804,0
+AA.US,D,19850424,000000,5.56339,5.62531,5.50108,5.60433,1174821.3319007,0
+AA.US,D,19850425,000000,5.68731,5.68731,5.56339,5.60433,794560.50459165,0
+AA.US,D,19850426,000000,5.64588,5.68731,5.56339,5.60433,767869.60242472,0
+AA.US,D,19850429,000000,5.58376,5.60433,5.50108,5.50108,883145.43931706,0
+AA.US,D,19850430,000000,5.50108,5.50108,5.33553,5.35629,1462628.0298368,0
+AA.US,D,19850501,000000,5.31506,5.4183,5.31506,5.31506,1256056.3062345,0
+AA.US,D,19850502,000000,5.35629,5.37696,5.29399,5.31506,358984.78506371,0
+AA.US,D,19850503,000000,5.31506,5.37696,5.27351,5.29399,808100.17012686,0
+AA.US,D,19850506,000000,5.27351,5.31506,5.21151,5.21151,972507.23184947,0
+AA.US,D,19850507,000000,5.23248,5.29399,5.21151,5.27351,898234.79529629,0
+AA.US,D,19850508,000000,5.29399,5.46004,5.27351,5.4183,1075016.2358437,0
+AA.US,D,19850509,000000,5.47962,5.64588,5.47962,5.60433,807328.34378234,0
+AA.US,D,19850510,000000,5.87335,5.87335,5.74912,5.7698,1536512.0374865,0
+AA.US,D,19850513,000000,5.79056,5.85237,5.7698,5.8317,463427.88323538,0
+AA.US,D,19850514,000000,5.85237,5.91498,5.7698,5.7698,675414.46675925,0
+AA.US,D,19850515,000000,5.79056,5.87335,5.72826,5.7698,519908.06216476,0
+AA.US,D,19850516,000000,5.7698,5.85237,5.72826,5.7698,470006.01728248,0
+AA.US,D,19850517,000000,5.79056,5.99815,5.7698,5.89381,901330.15101434,0
+AA.US,D,19850520,000000,5.95543,6.0386,5.91498,5.9767,1171725.9761827,0
+AA.US,D,19850521,000000,5.95543,6.01773,5.91498,5.95543,514492.19595068,0
+AA.US,D,19850522,000000,5.91498,5.91498,5.7698,5.85237,386449.52616015,0
+AA.US,D,19850523,000000,5.79056,5.85237,5.62531,5.66653,581414.67211226,0
+AA.US,D,19850524,000000,5.68731,5.68731,5.62531,5.66653,429776.45587283,0
+AA.US,D,19850528,000000,5.70778,5.7698,5.66653,5.68731,177558.29835432,0
+AA.US,D,19850529,000000,5.72826,5.79056,5.68731,5.74912,230554.69266217,0
+AA.US,D,19850530,000000,5.7698,5.7698,5.66653,5.68731,1326846.9707512,0
+AA.US,D,19850531,000000,5.68731,5.70778,5.56339,5.64588,828990.80234618,0
+AA.US,D,19850603,000000,5.70778,5.7698,5.56339,5.56339,1014670.8874367,0
+AA.US,D,19850604,000000,5.56339,5.60433,5.52205,5.58376,755103.77581902,0
+AA.US,D,19850605,000000,5.58376,5.62531,5.54233,5.58376,975601.58127502,0
+AA.US,D,19850606,000000,5.56339,5.58376,5.47962,5.47962,685473.36655041,0
+AA.US,D,19850607,000000,5.52205,5.56339,5.50108,5.54233,1338067.1320828,0
+AA.US,D,19850610,000000,5.56339,5.60433,5.52205,5.58376,830150.05130171,0
+AA.US,D,19850611,000000,5.56339,5.66653,5.56339,5.62531,615455.5346708,0
+AA.US,D,19850612,000000,5.62531,5.66653,5.60433,5.62531,468458.33942346,0
+AA.US,D,19850613,000000,5.60433,5.60433,5.52205,5.54233,1056449.1329978,0
+AA.US,D,19850614,000000,5.60433,5.64588,5.56339,5.64588,580640.83318274,0
+AA.US,D,19850617,000000,5.64588,5.64588,5.56339,5.60433,897073.53375577,0
+AA.US,D,19850618,000000,5.60433,5.66653,5.60433,5.60433,767869.60242472,0
+AA.US,D,19850619,000000,5.60433,5.64588,5.58376,5.60433,685085.94393941,0
+AA.US,D,19850620,000000,5.60433,5.70778,5.60433,5.70778,341964.35378444,0
+AA.US,D,19850621,000000,5.64588,5.91498,5.64588,5.8317,659169.88699448,0
+AA.US,D,19850624,000000,5.87335,5.93555,5.8317,5.91498,700173.28733364,0
+AA.US,D,19850625,000000,5.93555,5.95543,5.79056,5.8317,825122.61399112,0
+AA.US,D,19850626,000000,5.8317,5.91498,5.8317,5.87335,430932.68595087,0
+AA.US,D,19850627,000000,5.85237,6.01773,5.8317,5.9767,597274.84814351,0
+AA.US,D,19850628,000000,5.9767,6.0386,5.95543,5.99815,765935.50824719,0
+AA.US,D,19850701,000000,5.99815,6.01773,5.9767,5.99815,1137685.1136241,0
+AA.US,D,19850702,000000,5.99815,6.0386,5.9767,5.9767,676964.15720327,0
+AA.US,D,19850703,000000,6.01773,6.01773,5.9767,5.99815,538863.59391407,0
+AA.US,D,19850705,000000,5.99815,6.0386,5.9767,5.9767,161698.12232307,0
+AA.US,D,19850708,000000,5.9767,5.9767,5.91498,5.93555,582961.34367878,0
+AA.US,D,19850709,000000,5.91498,5.91498,5.72826,5.74912,1131880.8185065,0
+AA.US,D,19850710,000000,5.74912,5.91498,5.74912,5.87335,1043296.8900736,0
+AA.US,D,19850711,000000,5.91498,5.99815,5.89381,5.89381,1067280.865426,0
+AA.US,D,19850712,000000,5.87335,5.9767,5.87335,5.95543,960515.24417328,0
+AA.US,D,19850715,000000,5.95543,5.9767,5.93555,5.95543,1043296.8900736,0
+AA.US,D,19850716,000000,5.95543,5.9767,5.93555,5.95543,2226241.0150029,0
+AA.US,D,19850717,000000,6.05968,6.14285,6.05968,6.14285,1317950.338793,0
+AA.US,D,19850718,000000,6.14285,6.34945,6.12158,6.28704,3004943.3561483,0
+AA.US,D,19850719,000000,6.28704,6.4525,6.28704,6.34945,1221243.6173314,0
+AA.US,D,19850722,000000,6.30682,6.32847,6.2453,6.30682,1087396.6524233,0
+AA.US,D,19850723,000000,6.30682,6.4525,6.28704,6.32847,2672264.0632255,0
+AA.US,D,19850724,000000,6.34945,6.36952,6.30682,6.34945,1012350.3769407,0
+AA.US,D,19850725,000000,6.32847,6.36952,6.28704,6.36952,1572876.4294185,0
+AA.US,D,19850726,000000,6.34945,6.4525,6.32847,6.4525,879278.25725449,0
+AA.US,D,19850729,000000,6.36952,6.49404,6.36952,6.36952,912160.87715,0
+AA.US,D,19850730,000000,6.32847,6.34945,6.30682,6.32847,760132.2194221,0
+AA.US,D,19850731,000000,6.36952,6.43152,6.32847,6.34945,778702.34114539,0
+AA.US,D,19850801,000000,6.3903,6.3903,6.28704,6.30682,1063413.6833634,0
+AA.US,D,19850802,000000,6.32847,6.32847,6.26647,6.28704,683926.69498389,0
+AA.US,D,19850805,000000,6.26647,6.26647,6.12158,6.14285,496697.9257419,0
+AA.US,D,19850806,000000,6.14285,6.14285,5.9767,5.99815,1111379.6214832,0
+AA.US,D,19850807,000000,5.9767,6.10071,5.95543,6.0386,753943.520571,0
+AA.US,D,19850808,000000,6.05968,6.14285,5.95543,5.99815,513330.93441017,0
+AA.US,D,19850809,000000,6.01773,6.01773,5.95543,5.99815,348152.04634304,0
+AA.US,D,19850812,000000,5.99815,5.99815,5.79056,5.95543,552789.67576779,0
+AA.US,D,19850813,000000,5.93555,6.01773,5.93555,5.99815,696691.51529709,0
+AA.US,D,19850814,000000,6.0386,6.05968,6.01773,6.01773,205022.03315827,0
+AA.US,D,19850815,000000,6.0386,6.14285,6.0386,6.14285,629768.03284302,0
+AA.US,D,19850816,000000,6.14285,6.2453,6.05968,6.18329,912546.28717602,0
+AA.US,D,19850819,000000,6.2453,6.28704,6.20436,6.22523,704042.4819812,0
+AA.US,D,19850820,000000,6.22523,6.26647,6.20436,6.26647,395346.15811829,0
+AA.US,D,19850821,000000,6.22523,6.2453,6.16262,6.16262,523388.82790882,0
+AA.US,D,19850822,000000,6.14285,6.16262,6.05968,6.05968,967477.7819539,0
+AA.US,D,19850823,000000,6.05968,6.16262,6.05968,6.12158,364788.0738888,0
+AA.US,D,19850826,000000,6.14285,6.18329,6.10071,6.18329,555108.17367884,0
+AA.US,D,19850827,000000,6.18329,6.28704,6.18329,6.26647,189935.69605652,0
+AA.US,D,19850828,000000,6.26647,6.30682,6.26647,6.28704,500953.53670797,0
+AA.US,D,19850829,000000,6.26647,6.32847,6.2453,6.32847,696691.51529709,0
+AA.US,D,19850830,000000,6.30682,6.32847,6.26647,6.28704,336546.47498536,0
+AA.US,D,19850903,000000,6.28704,6.30682,6.2453,6.26647,187617.19814548,0
+AA.US,D,19850904,000000,6.26647,6.26647,6.12158,6.14285,453372.00232172,0
+AA.US,D,19850905,000000,6.12158,6.14285,6.05968,6.12158,391866.39866673,0
+AA.US,D,19850906,000000,6.10071,6.22523,6.05968,6.16262,626287.26709896,0
+AA.US,D,19850909,000000,6.18329,6.28704,6.16262,6.28704,405791.47422795,0
+AA.US,D,19850910,000000,6.28704,6.30682,6.18329,6.18329,594180.49871796,0
+AA.US,D,19850911,000000,6.16262,6.16262,6.05968,6.05968,458401.45221729,0
+AA.US,D,19850912,000000,6.05968,6.10071,5.95543,5.95543,292834.13524666,0
+AA.US,D,19850913,000000,5.9767,5.99815,5.91498,5.95543,238290.0630798,0
+AA.US,D,19850916,000000,5.99815,5.99815,5.95543,5.95543,146224.36261033,0
+AA.US,D,19850917,000000,5.95543,6.01773,5.91498,5.9767,714874.21440937,0
+AA.US,D,19850918,000000,5.9767,5.99815,5.95543,5.95543,403855.36746543,0
+AA.US,D,19850919,000000,5.95543,6.01773,5.93555,5.9767,549695.32634224,0
+AA.US,D,19850920,000000,5.9767,6.01773,5.87335,5.87335,612360.17895275,0
+AA.US,D,19850923,000000,5.95543,5.99815,5.91498,5.91498,478902.64924062,0
+AA.US,D,19850924,000000,5.91498,5.95543,5.91498,5.91498,105604.35971218,0
+AA.US,D,19850925,000000,5.93555,5.95543,5.91498,5.91498,805777.64704583,0
+AA.US,D,19850926,000000,5.91498,5.91498,5.85237,5.89381,183361.58717941,0
+AA.US,D,19850930,000000,5.87335,5.91498,5.8317,5.8317,362464.54451526,0
+AA.US,D,19851001,000000,5.8317,5.93555,5.8317,5.91498,504819.71247804,0
+AA.US,D,19851002,000000,5.95543,5.99815,5.91498,5.91498,452984.57971072,0
+AA.US,D,19851003,000000,5.87335,6.01773,5.87335,5.95543,592245.39824794,0
+AA.US,D,19851004,000000,5.93555,5.95543,5.91498,5.91498,358597.3624527,0
+AA.US,D,19851007,000000,5.91498,5.93555,5.72826,5.7698,646791.48299979,0
+AA.US,D,19851008,000000,5.79056,5.81123,5.7698,5.79056,372137.02798793,0
+AA.US,D,19851009,000000,5.81123,5.87335,5.79056,5.8317,1010415.2764706,0
+AA.US,D,19851010,000000,5.79056,5.79056,5.68731,5.72826,541955.93075463,0
+AA.US,D,19851011,000000,5.70778,5.79056,5.66653,5.68731,448343.55871863,0
+AA.US,D,19851014,000000,5.68731,5.7698,5.64588,5.7698,392251.80869274,0
+AA.US,D,19851015,000000,5.79056,5.87335,5.7698,5.79056,810810.1158189,0
+AA.US,D,19851016,000000,5.81123,5.81123,5.62531,5.64588,402695.11221741,0
+AA.US,D,19851017,000000,5.60433,5.66653,5.58376,5.62531,695144.84373056,0
+AA.US,D,19851018,000000,5.62531,5.79056,5.60433,5.70778,553176.0920863,0
+AA.US,D,19851021,000000,5.68731,5.70778,5.64588,5.68731,399602.77537685,0
+AA.US,D,19851022,000000,5.68731,5.70778,5.64588,5.64588,213919.67140891,0
+AA.US,D,19851023,000000,5.66653,5.68731,5.62531,5.66653,1360501.4169911,0
+AA.US,D,19851024,000000,5.68731,5.7698,5.68731,5.72826,446409.4645411,0
+AA.US,D,19851025,000000,5.7698,5.85237,5.72826,5.7698,449890.23028516,0
+AA.US,D,19851028,000000,5.7698,5.81123,5.7698,5.7698,487412.86488026,0
+AA.US,D,19851029,000000,5.7698,5.81123,5.7698,5.79056,474259.61566355,0
+AA.US,D,19851030,000000,5.81123,5.81123,5.7698,5.7698,272332.93822333,0
+AA.US,D,19851031,000000,5.74912,5.7698,5.60433,5.68731,451437.90814418,0
+AA.US,D,19851101,000000,5.68731,5.79056,5.68731,5.79056,451437.90814418,0
+AA.US,D,19851104,000000,5.79056,5.8317,5.79056,5.81123,414301.6898676,0
+AA.US,D,19851105,000000,5.8317,5.89381,5.81123,5.87335,734988.9951142,0
+AA.US,D,19851106,000000,5.89381,5.99815,5.87335,5.89381,1114861.3935197,0
+AA.US,D,19851107,000000,5.91498,5.99815,5.87335,5.9767,745820.72754236,0
+AA.US,D,19851108,000000,5.95543,6.01773,5.91498,5.9767,424748.01226976,0
+AA.US,D,19851111,000000,6.01773,6.14285,5.9767,6.14285,1411563.7171215,0
+AA.US,D,19851112,000000,6.18329,6.18329,6.07955,6.14285,1399186.3194192,0
+AA.US,D,19851113,000000,6.14285,6.20436,6.01773,6.01773,1205768.8513262,0
+AA.US,D,19851114,000000,6.0386,6.07955,5.9767,6.05968,606559.90900514,0
+AA.US,D,19851115,000000,5.99815,6.14285,5.9767,6.01773,820091.15151056,0
+AA.US,D,19851118,000000,6.07955,6.12158,5.95543,5.99815,691275.649083,0
+AA.US,D,19851119,000000,6.01773,6.0386,5.87335,5.99815,1095520.4517444,0
+AA.US,D,19851120,000000,6.01773,6.12158,5.99815,6.05968,990299.48947326,0
+AA.US,D,19851121,000000,6.05968,6.28704,6.05968,6.28704,2352738.0195194,0
+AA.US,D,19851122,000000,6.2453,6.41095,6.20436,6.36952,1072696.7316401,0
+AA.US,D,19851125,000000,6.3903,6.41095,6.30682,6.3903,849490.99307703,0
+AA.US,D,19851126,000000,6.36952,6.43152,6.36952,6.3903,415849.36772661,0
+AA.US,D,19851127,000000,6.36952,6.57651,6.34945,6.53458,724156.25639353,0
+AA.US,D,19851129,000000,6.53458,6.55565,6.30682,6.3903,883145.43931706,0
+AA.US,D,19851202,000000,6.41095,6.47317,6.32847,6.32847,782955.93952647,0
+AA.US,D,19851203,000000,6.36952,6.41095,6.34945,6.3903,439058.49785699,0
+AA.US,D,19851204,000000,6.43152,6.61756,6.41095,6.61756,1366304.7058163,0
+AA.US,D,19851205,000000,6.65889,6.68007,6.55565,6.55565,2089300.7069618,0
+AA.US,D,19851206,000000,6.53458,6.53458,6.41095,6.47317,717967.55754242,0
+AA.US,D,19851209,000000,6.53458,6.68007,6.49404,6.55565,1562430.1070163,0
+AA.US,D,19851210,000000,6.63843,6.82466,6.61756,6.76184,2850980.6042429,0
+AA.US,D,19851211,000000,6.72102,6.84532,6.72102,6.74217,822801.09720259,0
+AA.US,D,19851212,000000,6.72102,6.78282,6.70054,6.76184,1157797.8817439,0
+AA.US,D,19851213,000000,6.78282,6.90743,6.76184,6.86629,936915.67255441,0
+AA.US,D,19851216,000000,6.88667,7.0721,6.84532,6.99011,2645956.5584996,0
+AA.US,D,19851217,000000,6.86629,7.25853,6.86629,7.13491,3008037.7055739,0
+AA.US,D,19851218,000000,7.13491,7.13491,7.05242,7.0721,3032020.6746337,0
+AA.US,D,19851219,000000,7.11414,7.13491,7.05242,7.05242,995328.93936884,0
+AA.US,D,19851220,000000,7.0721,7.13491,6.99011,7.01029,1239809.7138848,0
+AA.US,D,19851223,000000,6.96965,7.01029,6.92801,6.92801,893591.76171922,0
+AA.US,D,19851224,000000,6.99011,7.03166,6.94877,7.01029,715258.61814289,0
+AA.US,D,19851226,000000,7.03166,7.05242,6.99011,7.03166,383742.59934561,0
+AA.US,D,19851227,000000,7.03166,7.0721,7.03166,7.05242,387223.36508967,0
+AA.US,D,19851230,000000,7.0721,7.0721,6.99011,7.01029,506753.80665556,0
+AA.US,D,19851231,000000,7.01029,7.01029,6.82466,6.86629,1270758.2396027,0
+AA.US,D,19860102,000000,6.88667,6.88667,6.76184,6.84532,711393.44866531,0
+AA.US,D,19860103,000000,6.86629,6.92801,6.74217,6.78282,301344.3508863,0
+AA.US,D,19860106,000000,6.82466,6.84532,6.74217,6.82466,330745.19874527,0
+AA.US,D,19860107,000000,6.82466,7.03166,6.82466,6.99011,2225466.1697809,0
+AA.US,D,19860108,000000,7.03166,7.15616,6.78282,6.78282,1016991.3979328,0
+AA.US,D,19860109,000000,6.74217,6.82466,6.70054,6.78282,2427395.8660986,0
+AA.US,D,19860110,000000,6.84532,6.92801,6.84532,6.90743,728026.45733359,0
+AA.US,D,19860113,000000,6.90743,7.03166,6.86629,7.03166,1848302.7107749,0
+AA.US,D,19860114,000000,7.03166,7.05242,6.92801,6.94877,2116767.4606432,0
+AA.US,D,19860115,000000,6.99011,7.05242,6.92801,7.05242,1577131.0340921,0
+AA.US,D,19860116,000000,7.0721,7.17674,7.05242,7.13491,1202673.4956082,0
+AA.US,D,19860117,000000,7.13491,7.15616,7.0721,7.11414,1031692.3250085,0
+AA.US,D,19860120,000000,7.11414,7.11414,6.92801,6.94877,1014284.4711181,0
+AA.US,D,19860121,000000,6.90743,6.94877,6.78282,6.84532,2441321.9479524,0
+AA.US,D,19860122,000000,6.84532,6.86629,6.76184,6.78282,875796.48521795,0
+AA.US,D,19860123,000000,6.28704,6.84532,6.28704,6.76184,1072310.3153216,0
+AA.US,D,19860124,000000,6.74217,7.11414,6.70054,7.11414,1262631.4214041,0
+AA.US,D,19860127,000000,7.13491,7.3418,7.11414,7.25853,1516783.6731001,0
+AA.US,D,19860128,000000,7.29987,7.4855,7.29987,7.44496,2219665.8998334,0
+AA.US,D,19860129,000000,7.44496,7.63069,7.44496,7.50696,2290841.974376,0
+AA.US,D,19860130,000000,7.46572,7.54891,7.42448,7.44496,719900.64542746,0
+AA.US,D,19860131,000000,7.44496,7.58944,7.36247,7.4855,1307893.4515868,0
+AA.US,D,19860203,000000,7.58944,7.65205,7.42448,7.58944,1194549.696287,0
+AA.US,D,19860204,000000,7.65205,7.73453,7.52743,7.57026,1654498.8263634,0
+AA.US,D,19860205,000000,7.46572,7.61001,7.40451,7.61001,972120.81553097,0
+AA.US,D,19860206,000000,7.61001,7.73453,7.61001,7.67192,2055260.8506957,0
+AA.US,D,19860207,000000,7.65205,8.00343,7.61001,7.98208,1903620.6218712,0
+AA.US,D,19860210,000000,8.04468,8.04468,7.9622,8.04468,1645214.7717942,0
+AA.US,D,19860211,000000,8.00343,8.06535,7.92095,8.04468,1370560.3167823,0
+AA.US,D,19860212,000000,8.04468,8.14862,8.02401,8.14862,1494733.7919254,0
+AA.US,D,19860213,000000,8.10738,8.10738,7.4855,8.00343,1034012.8355044,0
+AA.US,D,19860214,000000,8.02401,8.04468,7.9622,7.98208,693984.58848254,0
+AA.US,D,19860218,000000,8.06535,8.06535,7.98208,8.02401,1297059.7065737,0
+AA.US,D,19860219,000000,7.98208,8.02401,7.85835,7.85835,1013896.0422147,0
+AA.US,D,19860220,000000,7.85835,7.90028,7.77656,7.87903,975601.58127502,0
+AA.US,D,19860221,000000,7.94233,8.20975,7.92095,8.20975,1905554.7160489,0
+AA.US,D,19860224,000000,8.12796,8.31368,8.10738,8.20975,1402667.0851633,0
+AA.US,D,19860225,000000,8.20975,8.20975,8.00343,8.00343,765549.09192867,0
+AA.US,D,19860226,000000,8.00343,8.12796,7.98208,8.10738,903650.66151038,0
+AA.US,D,19860227,000000,8.1684,8.1684,7.98208,8.12796,787984.38312954,0
+AA.US,D,19860228,000000,8.18907,8.20975,7.90028,7.98208,1810005.2309578,0
+AA.US,D,19860303,000000,7.85835,7.98208,7.67192,7.79644,1343868.4083229,0
+AA.US,D,19860304,000000,7.83778,7.83778,7.50696,7.52743,1944624.0222105,0
+AA.US,D,19860305,000000,7.57026,7.69329,7.46572,7.69329,994168.68412082,0
+AA.US,D,19860306,000000,7.77656,7.79644,7.71386,7.73453,1136137.4357651,0
+AA.US,D,19860307,000000,7.7559,7.87903,7.71386,7.83778,1137298.6973056,0
+AA.US,D,19860310,000000,7.85835,7.85835,7.67192,7.69329,1437482.7929438,0
+AA.US,D,19860311,000000,7.77656,8.00343,7.7559,8.00343,1811553.9151093,0
+AA.US,D,19860312,000000,8.02401,8.18907,7.94233,7.9622,1507114.208505,0
+AA.US,D,19860313,000000,7.9622,8.06535,7.90028,8.02401,569038.28070254,0
+AA.US,D,19860314,000000,8.06535,8.25167,8.04468,8.20975,867285.26328581,0
+AA.US,D,19860317,000000,8.1684,8.18907,7.94233,7.94233,704815.31461822,0
+AA.US,D,19860318,000000,7.98208,8.06535,7.90028,7.90028,1252573.5279055,0
+AA.US,D,19860319,000000,7.90028,7.90028,7.63069,7.63069,1294353.7860516,0
+AA.US,D,19860320,000000,7.63069,7.7559,7.63069,7.67192,1722581.5577729,0
+AA.US,D,19860321,000000,7.63069,7.71386,7.63069,7.65205,1148515.8397598,0
+AA.US,D,19860324,000000,7.69329,7.85835,7.65205,7.7559,1295899.4513256,0
+AA.US,D,19860325,000000,7.73453,7.7559,7.65205,7.67192,1027822.1240684,0
+AA.US,D,19860326,000000,7.71386,7.87903,7.69329,7.77656,1387578.7354766,0
+AA.US,D,19860327,000000,7.85835,7.87903,7.7559,7.79644,962063.92832479,0
+AA.US,D,19860331,000000,7.7559,7.7559,7.4855,7.61001,2051778.0723667,0
+AA.US,D,19860401,000000,7.61001,7.63069,7.46572,7.46572,807713.75380835,0
+AA.US,D,19860402,000000,7.46572,7.50696,7.44496,7.4855,669613.19051916,0
+AA.US,D,19860403,000000,7.52743,7.61001,7.46572,7.52743,538475.16501057,0
+AA.US,D,19860404,000000,7.52743,7.61001,7.40451,7.40451,1564365.2074864,0
+AA.US,D,19860407,000000,7.40451,7.4855,7.25853,7.3418,900553.29320734,0
+AA.US,D,19860408,000000,7.38244,7.57026,7.38244,7.50696,1561267.8391833,0
+AA.US,D,19860409,000000,7.57026,7.61001,7.40451,7.44496,754717.35950051,0
+AA.US,D,19860410,000000,7.40451,7.42448,7.29987,7.36247,1459144.2452152,0
+AA.US,D,19860411,000000,7.40451,7.50696,7.36247,7.46572,1159348.5784805,0
+AA.US,D,19860414,000000,7.46572,7.52743,7.44496,7.52743,796494.59876918,0
+AA.US,D,19860415,000000,7.4855,7.52743,7.4855,7.50696,336160.05866685,0
+AA.US,D,19860416,000000,7.52743,7.67192,7.4855,7.63069,1815808.5197828,0
+AA.US,D,19860417,000000,7.58944,7.63069,7.52743,7.63069,917575.73707161,0
+AA.US,D,19860418,000000,7.57026,7.57026,7.44496,7.4855,1092813.5249298,0
+AA.US,D,19860421,000000,7.50696,7.50696,7.23805,7.29987,1205380.4224226,0
+AA.US,D,19860422,000000,7.36247,7.40451,7.13491,7.19741,2018511.0487376,0
+AA.US,D,19860423,000000,7.19741,7.3418,7.17674,7.29987,881600.78033552,0
+AA.US,D,19860424,000000,7.29987,7.40451,7.29987,7.36247,705975.56986624,0
+AA.US,D,19860425,000000,7.40451,7.40451,7.32054,7.36247,1698982.9924466,0
+AA.US,D,19860428,000000,7.3418,7.44496,7.29987,7.3418,1807684.7204618,0
+AA.US,D,19860429,000000,7.32054,7.38244,7.29987,7.32054,996489.19461686,0
+AA.US,D,19860430,000000,7.3418,7.36247,7.27989,7.29987,796881.01508768,0
+AA.US,D,19860501,000000,7.29987,7.29987,7.21809,7.23805,1069603.388507,0
+AA.US,D,19860502,000000,7.29987,7.29987,7.23805,7.25853,568262.42918804,0
+AA.US,D,19860505,000000,7.23805,7.27989,7.17674,7.21809,607332.74164216,0
+AA.US,D,19860506,000000,7.21809,7.21809,7.13491,7.21809,894365.60064873,0
+AA.US,D,19860507,000000,7.15616,7.23805,7.13491,7.21809,1481967.9653196,0
+AA.US,D,19860508,000000,7.21809,7.23805,7.15616,7.17674,912546.28717602,0
+AA.US,D,19860509,000000,7.17674,7.32054,7.15616,7.27989,987980.99156222,0
+AA.US,D,19860512,000000,7.25853,7.25853,7.13491,7.15616,754717.35950051,0
+AA.US,D,19860513,000000,7.17674,7.17674,7.01029,7.05242,2274596.3883188,0
+AA.US,D,19860514,000000,7.01029,7.03166,6.96965,7.03166,2542673.715576,0
+AA.US,D,19860515,000000,7.01029,7.01029,6.84532,6.86629,1348897.8582185,0
+AA.US,D,19860516,000000,6.88667,6.90743,6.86629,6.88667,739630.01610627,0
+AA.US,D,19860519,000000,6.88667,6.96965,6.88667,6.92801,319912.46002459,0
+AA.US,D,19860520,000000,6.96965,6.99011,6.88667,6.88667,1048712.7562877,0
+AA.US,D,19860521,000000,6.88667,6.92801,6.88667,6.88667,822801.09720259,0
+AA.US,D,19860522,000000,6.88667,7.01029,6.86629,6.92801,2804948.7603006,0
+AA.US,D,19860523,000000,6.92801,7.01029,6.90743,6.92801,1562819.5422123,0
+AA.US,D,19860527,000000,6.96965,7.01029,6.92801,7.01029,925313.12007422,0
+AA.US,D,19860528,000000,7.05242,7.32054,7.05242,7.25853,1476941.5343015,0
+AA.US,D,19860529,000000,7.27989,7.54891,7.23805,7.54891,2878833.7742428,0
+AA.US,D,19860530,000000,7.50696,7.54891,7.38244,7.40451,1460692.9293667,0
+AA.US,D,19860602,000000,7.44496,7.46572,7.23805,7.3418,904809.9104659,0
+AA.US,D,19860603,000000,7.29987,7.46572,7.27989,7.46572,753168.67534899,0
+AA.US,D,19860604,000000,7.54891,7.54891,7.46572,7.52743,664970.15694208,0
+AA.US,D,19860605,000000,7.57026,7.58944,7.4855,7.58944,374070.11587295,0
+AA.US,D,19860606,000000,7.63069,7.63069,7.52743,7.57026,392251.80869274,0
+AA.US,D,19860609,000000,7.57026,7.57026,7.27989,7.38244,524935.49947535,0
+AA.US,D,19860610,000000,7.3418,7.40451,7.13491,7.21809,1529936.9223168,0
+AA.US,D,19860611,000000,7.23805,7.29987,7.17674,7.29987,661489.39119802,0
+AA.US,D,19860612,000000,7.32054,7.32054,7.23805,7.32054,429776.45587283,0
+AA.US,D,19860613,000000,7.3418,7.46572,7.3418,7.40451,740791.27764679,0
+AA.US,D,19860616,000000,7.40451,7.40451,7.13491,7.13491,1438255.6255809,0
+AA.US,D,19860617,000000,7.15616,7.15616,7.0721,7.09356,376003.203758,0
+AA.US,D,19860618,000000,7.11414,7.11414,7.0721,7.0721,571744.2012246,0
+AA.US,D,19860619,000000,7.03166,7.11414,7.03166,7.05242,787984.38312954,0
+AA.US,D,19860620,000000,7.09356,7.23805,7.03166,7.23805,831311.31284222,0
+AA.US,D,19860623,000000,7.17674,7.17674,7.09356,7.13491,497083.33576791,0
+AA.US,D,19860624,000000,7.15616,7.15616,7.11414,7.13491,1244451.7411693,0
+AA.US,D,19860625,000000,7.13491,7.15616,6.99011,6.99011,1375589.7666779,0
+AA.US,D,19860626,000000,7.03166,7.09356,6.96965,7.01029,1264566.5218741,0
+AA.US,D,19860627,000000,7.03166,7.03166,6.86629,6.86629,1650629.6317158,0
+AA.US,D,19860630,000000,6.88667,6.92801,6.82466,6.88667,1993365.8118446,0
+AA.US,D,19860701,000000,6.86629,6.90743,6.84532,6.90743,1785636.8518719,0
+AA.US,D,19860702,000000,6.90743,6.99011,6.86629,6.92801,717193.71861292,0
+AA.US,D,19860703,000000,6.96965,6.96965,6.84532,6.88667,1716779.2752403,0
+AA.US,D,19860707,000000,6.86629,6.86629,6.68007,6.72102,2661818.7471159,0
+AA.US,D,19860708,000000,6.68007,6.74217,6.61756,6.65889,1723741.813021,0
+AA.US,D,19860709,000000,6.65889,6.72102,6.59719,6.65889,1188745.4011695,0
+AA.US,D,19860710,000000,6.65889,6.72102,6.63843,6.68007,1404989.6082444,0
+AA.US,D,19860711,000000,6.68007,6.72102,6.61756,6.61756,1223174.6926314,0
+AA.US,D,19860714,000000,6.63843,6.63843,6.55565,6.59719,1239422.2912738,0
+AA.US,D,19860715,000000,6.57651,6.61756,6.3903,6.41095,2199163.6965175,0
+AA.US,D,19860716,000000,6.41095,6.49404,6.28704,6.32847,3044785.4949469,0
+AA.US,D,19860717,000000,6.32847,6.36952,6.2453,6.26647,3158518.6854428,0
+AA.US,D,19860718,000000,6.2453,6.43152,6.18329,6.30682,1595698.1369379,0
+AA.US,D,19860721,000000,6.30682,6.34945,6.28704,6.32847,813516.03634096,0
+AA.US,D,19860722,000000,6.32847,6.57651,6.32847,6.41095,1773256.4352923,0
+AA.US,D,19860723,000000,6.3903,6.53458,6.3903,6.49404,1074631.8321101,0
+AA.US,D,19860724,000000,6.5145,6.55565,6.49404,6.5145,1185264.6354254,0
+AA.US,D,19860725,000000,6.49404,6.49404,6.3903,6.43152,1569394.6573821,0
+AA.US,D,19860728,000000,6.28704,6.47317,6.22523,6.28704,1370945.7268084,0
+AA.US,D,19860729,000000,6.28704,6.32847,6.26647,6.28704,843688.71054443,0
+AA.US,D,19860730,000000,6.28704,6.30682,6.2453,6.26647,1500924.5033614,0
+AA.US,D,19860731,000000,6.2453,6.2453,6.16262,6.16262,2102453.9561784,0
+AA.US,D,19860801,000000,6.18329,6.18329,6.10071,6.12158,1614267.2523687,0
+AA.US,D,19860804,000000,6.12158,6.12158,6.0386,6.0386,991460.75101378,0
+AA.US,D,19860805,000000,6.07955,6.12158,6.0386,6.0386,917962.15339011,0
+AA.US,D,19860806,000000,5.99815,6.07955,5.99815,6.07955,1064573.9386115,0
+AA.US,D,19860807,000000,6.10071,6.22523,6.07955,6.20436,1379843.365059,0
+AA.US,D,19860808,000000,6.22523,6.28704,6.22523,6.2453,495927.10568988,0
+AA.US,D,19860811,000000,6.3903,6.57651,6.3903,6.55565,1436709.9603069,0
+AA.US,D,19860812,000000,6.65889,6.70054,6.55565,6.70054,1235554.1029187,0
+AA.US,D,19860813,000000,6.74217,6.78282,6.68007,6.70054,1553919.8913767,0
+AA.US,D,19860814,000000,6.70054,6.78282,6.70054,6.74217,1057609.3882459,0
+AA.US,D,19860815,000000,6.74217,6.92801,6.74217,6.80389,617391.64143332,0
+AA.US,D,19860818,000000,6.80389,6.90743,6.78282,6.88667,2273821.5430968,0
+AA.US,D,19860819,000000,6.84532,6.84532,6.63843,6.65889,603850.96960561,0
+AA.US,D,19860820,000000,6.65889,6.65889,6.53458,6.61756,1048325.3336767,0
+AA.US,D,19860821,000000,6.61756,6.61756,6.5145,6.55565,616617.80250381,0
+AA.US,D,19860822,000000,6.61756,6.65889,6.57651,6.63843,468458.33942346,0
+AA.US,D,19860825,000000,6.65889,6.65889,6.55565,6.63843,298252.01404574,0
+AA.US,D,19860826,000000,6.63843,6.84532,6.61756,6.84532,888174.88921264,0
+AA.US,D,19860827,000000,6.78282,6.84532,6.74217,6.80389,1046390.2332066,0
+AA.US,D,19860828,000000,6.80389,6.80389,6.74217,6.76184,570582.93968409,0
+AA.US,D,19860829,000000,6.74217,6.78282,6.72102,6.74217,872315.71947389,0
+AA.US,D,19860902,000000,6.74217,6.94877,6.74217,6.88667,999585.5566274,0
+AA.US,D,19860903,000000,6.88667,7.11414,6.84532,7.0721,1786407.671924,0
+AA.US,D,19860904,000000,7.11414,7.3418,6.88667,7.3418,1262247.0176705,0
+AA.US,D,19860905,000000,7.38244,7.38244,7.13491,7.13491,1629741.0120814,0
+AA.US,D,19860908,000000,7.19741,7.21809,7.11414,7.17674,705588.14725523,0
+AA.US,D,19860909,000000,7.17674,7.27989,6.99011,6.99011,1697437.3271725,0
+AA.US,D,19860910,000000,7.0721,7.09356,6.99011,6.99011,587990.79357436,0
+AA.US,D,19860911,000000,6.99011,6.99011,6.55565,6.57651,1382937.7144845,0
+AA.US,D,19860912,000000,6.61756,6.88667,6.55565,6.65889,2203030.87858,0
+AA.US,D,19860915,000000,6.70054,6.90743,6.70054,6.88667,1458372.4188707,0
+AA.US,D,19860916,000000,6.90743,7.01029,6.80389,6.99011,1441349.9750064,0
+AA.US,D,19860917,000000,6.99011,7.15616,6.94877,6.96965,1484290.4884006,0
+AA.US,D,19860918,000000,6.94877,7.0721,6.92801,6.96965,1371335.1620043,0
+AA.US,D,19860919,000000,6.94877,7.0721,6.92801,7.0721,643310.71725574,0
+AA.US,D,19860922,000000,7.01029,7.09356,7.01029,7.0721,1429746.4162337,0
+AA.US,D,19860923,000000,7.05242,7.05242,6.86629,6.92801,505210.15396654,0
+AA.US,D,19860924,000000,6.90743,6.92801,6.76184,6.76184,497083.33576791,0
+AA.US,D,19860925,000000,6.76184,6.78282,6.63843,6.70054,695144.84373056,0
+AA.US,D,19860926,000000,6.70054,6.76184,6.68007,6.70054,507143.24185156,0
+AA.US,D,19860929,000000,6.68007,6.68007,6.53458,6.61756,1034399.251823,0
+AA.US,D,19860930,000000,6.63843,6.78282,6.61756,6.74217,1401893.2462338,0
+AA.US,D,19861001,000000,6.74217,6.76184,6.57651,6.61756,1281585.9468609,0
+AA.US,D,19861002,000000,6.57651,6.70054,6.57651,6.65889,434029.04796141,0
+AA.US,D,19861003,000000,6.65889,6.74217,6.63843,6.68007,434804.89947592,0
+AA.US,D,19861006,000000,6.68007,6.70054,6.65889,6.65889,171368.59321073,0
+AA.US,D,19861007,000000,6.68007,6.70054,6.65889,6.68007,344283.85798798,0
+AA.US,D,19861008,000000,6.68007,6.78282,6.65889,6.74217,1502858.5975389,0
+AA.US,D,19861009,000000,6.74217,6.74217,6.65889,6.65889,760132.2194221,0
+AA.US,D,19861010,000000,6.68007,6.68007,6.63843,6.63843,728412.87365209,0
+AA.US,D,19861013,000000,6.65889,6.65889,6.57651,6.63843,316045.27796203,0
+AA.US,D,19861014,000000,6.65889,6.68007,6.53458,6.53458,529193.12302642,0
+AA.US,D,19861015,000000,6.47317,6.63843,6.4525,6.63843,884696.13605357,0
+AA.US,D,19861016,000000,6.61756,6.70054,6.5145,6.53458,635183.89905711,0
+AA.US,D,19861017,000000,6.5145,6.5145,6.3903,6.47317,905584.7556879,0
+AA.US,D,19861020,000000,6.43152,6.43152,6.30682,6.43152,346991.79109502,0
+AA.US,D,19861021,000000,6.4525,6.47317,6.41095,6.4525,1178689.5202558,0
+AA.US,D,19861022,000000,6.41095,6.47317,6.41095,6.4525,537313.90347005,0
+AA.US,D,19861023,000000,6.5145,6.70054,6.5145,6.61756,2425848.1882396,0
+AA.US,D,19861024,000000,6.61756,6.61756,6.47317,6.49404,480061.89819615,0
+AA.US,D,19861027,000000,6.47317,6.53458,6.41095,6.5145,826281.86294665,0
+AA.US,D,19861028,000000,6.55565,6.57651,6.49404,6.49404,1919094.381584,0
+AA.US,D,19861029,000000,6.53458,6.53458,6.49404,6.49404,567487.58396603,0
+AA.US,D,19861030,000000,6.53458,6.61756,6.49404,6.49404,1602660.6747186,0
+AA.US,D,19861031,000000,6.49404,6.63843,6.43152,6.63843,3618463.7903491,0
+AA.US,D,19861103,000000,6.84532,6.99011,6.65889,6.84532,1216599.5774619,0
+AA.US,D,19861104,000000,6.84532,6.84532,6.78282,6.80389,825896.45292064,0
+AA.US,D,19861105,000000,6.80389,6.82466,6.70054,6.74217,1576358.201455,0
+AA.US,D,19861106,000000,6.68007,6.76184,6.61756,6.65889,2230495.6196765,0
+AA.US,D,19861107,000000,6.63843,6.65889,6.59719,6.61756,586056.69939683,0
+AA.US,D,19861110,000000,6.61756,6.61756,6.47317,6.55565,1208088.3555297,0
+AA.US,D,19861111,000000,6.55565,6.55565,6.49404,6.53458,427840.34911031,0
+AA.US,D,19861112,000000,6.53458,6.57651,6.47317,6.53458,507916.07448858,0
+AA.US,D,19861113,000000,6.57651,6.61756,6.49404,6.53458,591086.14929241,0
+AA.US,D,19861114,000000,6.53458,6.55565,6.47317,6.49404,415074.52250462,0
+AA.US,D,19861117,000000,6.41095,6.47317,6.3903,6.3903,745046.88861286,0
+AA.US,D,19861118,000000,6.3903,6.43152,6.16262,6.32847,1523748.2234658,0
+AA.US,D,19861119,000000,6.34945,6.43152,6.26647,6.43152,1522589.9808027,0
+AA.US,D,19861120,000000,6.41095,6.49404,6.41095,6.49404,628221.3612765,0
+AA.US,D,19861121,000000,6.55565,6.68007,6.47317,6.63843,947748.41127508,0
+AA.US,D,19861124,000000,6.61756,6.76184,6.55565,6.57651,980241.5959746,0
+AA.US,D,19861125,000000,6.59719,6.61756,6.36952,6.41095,1242905.0696027,0
+AA.US,D,19861126,000000,6.41095,6.41095,6.26647,6.32847,2479620.434062,0
+AA.US,D,19861128,000000,6.34945,6.36952,6.26647,6.36952,324942.91621267,0
+AA.US,D,19861201,000000,6.32847,6.34945,6.2453,6.32847,938851.77931693,0
+AA.US,D,19861202,000000,6.36952,6.53458,6.32847,6.53458,3045172.9175579,0
+AA.US,D,19861203,000000,6.47317,6.49404,6.34945,6.34945,1282361.7983754,0
+AA.US,D,19861204,000000,6.34945,6.47317,6.34945,6.4525,1456438.3246931,0
+AA.US,D,19861205,000000,6.47317,6.47317,6.36952,6.36952,1284682.3088714,0
+AA.US,D,19861208,000000,6.34945,6.41095,6.22523,6.28704,1153157.8670444,0
+AA.US,D,19861209,000000,6.36952,6.36952,6.28704,6.32847,379099.56576853,0
+AA.US,D,19861210,000000,6.2453,6.34945,6.22523,6.32847,919508.82495663,0
+AA.US,D,19861211,000000,6.28704,6.28704,6.16262,6.20436,1546956.3473036,0
+AA.US,D,19861212,000000,6.2453,6.2453,5.99815,6.05968,1047939.9236507,0
+AA.US,D,19861215,000000,6.07955,6.18329,6.0386,6.18329,949296.08913411,0
+AA.US,D,19861216,000000,6.18329,6.2453,6.16262,6.2453,1016991.3979328,0
+AA.US,D,19861217,000000,6.20436,6.22523,6.16262,6.18329,922217.76435618,0
+AA.US,D,19861218,000000,6.18329,6.2453,6.16262,6.2453,1097454.545922,0
+AA.US,D,19861219,000000,6.2453,6.2453,6.18329,6.22523,1194937.118898,0
+AA.US,D,19861222,000000,6.20436,6.2453,6.14285,6.22523,1011576.5380111,0
+AA.US,D,19861223,000000,6.22523,6.22523,6.16262,6.22523,1169790.8757126,0
+AA.US,D,19861224,000000,6.22523,6.22523,6.14285,6.20436,657622.20913546,0
+AA.US,D,19861226,000000,6.22523,6.22523,6.20436,6.20436,122239.38096545,0
+AA.US,D,19861229,000000,6.20436,6.22523,6.18329,6.20436,657233.78023197,0
+AA.US,D,19861230,000000,6.18329,6.22523,6.18329,6.22523,246415.87498591,0
+AA.US,D,19861231,000000,6.22523,6.2453,6.20436,6.22523,615841.95098931,0
+AA.US,D,19870102,000000,6.2453,6.4525,6.22523,6.4525,759359.38678509,0
+AA.US,D,19870105,000000,6.49404,6.70054,6.4525,6.68007,1500924.5033614,0
+AA.US,D,19870106,000000,6.68007,6.74217,6.63843,6.63843,1120663.6760523,0
+AA.US,D,19870107,000000,6.63843,6.78282,6.63843,6.76184,1324914.8891585,0
+AA.US,D,19870108,000000,6.76184,6.76184,6.63843,6.68007,1303636.8343283,0
+AA.US,D,19870109,000000,6.70054,6.76184,6.63843,6.65889,1352378.6239625,0
+AA.US,D,19870112,000000,6.65889,6.86629,6.63843,6.84532,1090104.5855304,0
+AA.US,D,19870113,000000,6.84532,7.09356,6.82466,7.09356,2128372.0257084,0
+AA.US,D,19870114,000000,7.0721,7.44496,7.03166,7.36247,2936859.6184462,0
+AA.US,D,19870115,000000,7.36247,7.52743,7.32054,7.50696,2798371.6325461,0
+AA.US,D,19870116,000000,7.46572,7.4855,7.27989,7.27989,1808459.5656838,0
+AA.US,D,19870119,000000,7.25853,7.25853,7.11414,7.15616,1252573.5279055,0
+AA.US,D,19870120,000000,7.21809,7.25853,6.96965,7.05242,1678094.3728122,0
+AA.US,D,19870121,000000,7.05242,7.21809,7.03166,7.17674,1815808.5197828,0
+AA.US,D,19870122,000000,7.19741,7.36247,7.17674,7.23805,1377523.8608555,0
+AA.US,D,19870123,000000,7.32054,7.61001,7.25853,7.25853,2173633.0495985,0
+AA.US,D,19870126,000000,7.27989,7.27989,7.11414,7.25853,565942.9249845,0
+AA.US,D,19870127,000000,7.27989,7.36247,7.23805,7.27989,930726.97370331,0
+AA.US,D,19870128,000000,7.27989,7.46572,7.25853,7.46572,1075016.2358437,0
+AA.US,D,19870129,000000,7.44496,7.4855,7.38244,7.42448,1555081.1529173,0
+AA.US,D,19870130,000000,7.42448,7.42448,7.21809,7.29987,1179074.9302818,0
+AA.US,D,19870202,000000,7.36247,7.40451,7.19741,7.36247,1314470.5793415,0
+AA.US,D,19870203,000000,7.4855,7.71386,7.44496,7.67192,3000687.7451822,0
+AA.US,D,19870204,000000,7.77656,8.00343,7.73453,8.00343,2596055.5199099,0
+AA.US,D,19870205,000000,8.10738,8.18907,8.08592,8.1684,2592188.3378472,0
+AA.US,D,19870206,000000,8.14862,8.14862,7.98208,8.00343,1401893.2462338,0
+AA.US,D,19870209,000000,7.92095,7.94233,7.79644,7.8171,696691.51529709,0
+AA.US,D,19870210,000000,7.77656,7.77656,7.67192,7.73453,1153545.2896553,0
+AA.US,D,19870211,000000,7.79644,8.02401,7.69329,8.02401,1270758.2396027,0
+AA.US,D,19870212,000000,8.08592,8.08592,7.92095,7.9622,1444059.9206984,0
+AA.US,D,19870213,000000,7.98208,8.18907,7.94233,8.1684,1546184.5209591,0
+AA.US,D,19870217,000000,8.31368,8.3755,8.27235,8.33425,1872673.1024459,0
+AA.US,D,19870218,000000,8.39617,8.39617,8.00343,8.12796,2278077.1540627,0
+AA.US,D,19870219,000000,8.14862,8.14862,7.94233,8.02401,1832829.9573547,0
+AA.US,D,19870220,000000,8.06535,8.10738,8.00343,8.10738,1237876.6259997,0
+AA.US,D,19870223,000000,8.10738,8.12796,7.9622,8.10738,533061.31138148,0
+AA.US,D,19870224,000000,8.14862,8.14862,7.98208,8.02401,922991.60328569,0
+AA.US,D,19870225,000000,8.02401,8.02401,7.8171,7.94233,842143.0452704,0
+AA.US,D,19870226,000000,7.85835,7.90028,7.67192,7.67192,1215438.3159213,0
+AA.US,D,19870227,000000,7.69329,7.71386,7.57026,7.58944,1664942.129888,0
+AA.US,D,19870302,000000,7.63069,7.67192,7.58944,7.58944,1466107.7892883,0
+AA.US,D,19870303,000000,7.58944,7.71386,7.57026,7.69329,1184491.8027884,0
+AA.US,D,19870304,000000,7.8171,8.02401,7.8171,8.00343,2345000.6365168,0
+AA.US,D,19870305,000000,8.06535,8.10738,7.90028,8.06535,1527614.3992358,0
+AA.US,D,19870306,000000,7.9622,8.31368,7.9622,8.29302,3008037.7055739,0
+AA.US,D,19870309,000000,8.25167,8.3755,8.1684,8.25167,2086982.2090507,0
+AA.US,D,19870310,000000,8.10738,8.10738,7.90028,7.9622,2263377.2332795,0
+AA.US,D,19870311,000000,7.9622,8.08592,7.9622,8.00343,1855265.2485556,0
+AA.US,D,19870312,000000,7.92095,8.02401,7.92095,8.00343,828217.96970917,0
+AA.US,D,19870313,000000,8.08592,8.12796,8.00343,8.10738,869221.37004833,0
+AA.US,D,19870316,000000,8.06535,8.06535,7.87903,7.90028,1175208.7545117,0
+AA.US,D,19870317,000000,7.90028,8.08592,7.85835,8.08592,1214279.0669659,0
+AA.US,D,19870318,000000,8.25167,8.25167,7.92095,8.10738,1878089.9749524,0
+AA.US,D,19870319,000000,8.10738,8.27235,8.06535,8.27235,988752.81790674,0
+AA.US,D,19870320,000000,8.31368,8.39617,8.1684,8.25167,2292005.2485014,0
+AA.US,D,19870323,000000,8.31368,8.3755,8.18907,8.27235,1240969.9691328,0
+AA.US,D,19870324,000000,8.29302,8.39617,8.27235,8.39617,2331848.3935926,0
+AA.US,D,19870325,000000,8.45798,8.56123,8.4373,8.45798,3623880.6628557,0
+AA.US,D,19870326,000000,8.4373,8.47944,8.18907,8.18907,1432067.9330223,0
+AA.US,D,19870327,000000,8.25167,8.33425,8.08592,8.18907,1659915.6988699,0
+AA.US,D,19870330,000000,8.06535,8.12796,7.90028,7.98208,1542701.74263,0
+AA.US,D,19870331,000000,7.98208,7.98208,7.77656,7.90028,917962.15339011,0
+AA.US,D,19870401,000000,7.77656,7.92095,7.77656,7.92095,1527229.9955023,0
+AA.US,D,19870402,000000,7.9622,7.98208,7.77656,7.87903,1071148.0474886,0
+AA.US,D,19870403,000000,7.87903,8.25167,7.87903,8.25167,3824647.0850478,0
+AA.US,D,19870406,000000,8.33425,8.3755,8.25167,8.35483,1730706.3633865,0
+AA.US,D,19870407,000000,8.35483,8.3755,8.10738,8.10738,1064573.9386115,0
+AA.US,D,19870408,000000,8.10738,8.25167,8.06535,8.1684,843302.29422593,0
+AA.US,D,19870409,000000,8.20975,8.20975,7.92095,7.94233,1538059.7153455,0
+AA.US,D,19870410,000000,7.94233,8.18907,7.94233,8.12796,1709042.8985302,0
+AA.US,D,19870413,000000,8.1684,8.45798,8.1684,8.3755,1749272.4599399,0
+AA.US,D,19870414,000000,8.29302,8.31368,8.10738,8.25167,2302062.1357076,0
+AA.US,D,19870415,000000,8.29302,8.4373,8.29302,8.3755,1565139.0464159,0
+AA.US,D,19870416,000000,8.47944,8.66507,8.45798,8.52138,3737222.4055704,0
+AA.US,D,19870420,000000,8.68565,8.8515,8.58259,8.8515,1885053.5190255,0
+AA.US,D,19870421,000000,8.89274,9.05849,8.8515,9.05849,3085404.4915527,0
+AA.US,D,19870422,000000,9.05849,9.05849,8.8515,8.95455,3862172.7385204,0
+AA.US,D,19870423,000000,8.95455,9.07907,8.70702,8.76822,3008037.7055739,0
+AA.US,D,19870424,000000,8.70702,8.7888,8.66507,8.66507,1622777.4680083,0
+AA.US,D,19870427,000000,8.74765,8.81026,8.47944,8.74765,2660657.4855754,0
+AA.US,D,19870428,000000,8.8515,8.97532,8.83094,8.93399,2584063.5322336,0
+AA.US,D,19870429,000000,8.89274,8.93399,8.76822,8.7888,2800304.7204311,0
+AA.US,D,19870430,000000,8.76822,8.97532,8.76822,8.87276,1633610.206729,0
+AA.US,D,19870501,000000,8.81026,8.89274,8.76822,8.87276,1394545.2984271,0
+AA.US,D,19870504,000000,8.95455,9.07907,8.93399,9.05849,3173216.593641,0
+AA.US,D,19870505,000000,9.05849,9.18232,9.03714,9.16164,3984412.1194858,0
+AA.US,D,19870506,000000,9.20299,9.55389,9.18232,9.51214,6653579.8207009,0
+AA.US,D,19870507,000000,9.53401,9.65823,9.51214,9.65823,2882316.5525718,0
+AA.US,D,19870508,000000,9.65823,9.6781,9.43016,9.65823,1871512.8471978,0
+AA.US,D,19870511,000000,9.65823,9.65823,9.45054,9.49029,1926443.3356831,0
+AA.US,D,19870512,000000,9.53401,9.65823,9.51214,9.59562,1818129.0302789,0
+AA.US,D,19870513,000000,9.61649,9.65823,9.51214,9.59562,2582903.2769856,0
+AA.US,D,19870514,000000,9.61649,9.69996,9.55389,9.57475,2255639.850277,0
+AA.US,D,19870515,000000,9.61649,9.65823,9.45054,9.49029,2288909.8927835,0
+AA.US,D,19870518,000000,9.45054,9.51214,9.32671,9.43016,1922963.5762316,0
+AA.US,D,19870519,000000,9.51214,9.51214,9.30614,9.34728,2464919.5069863,0
+AA.US,D,19870520,000000,9.26481,9.26481,9.05849,9.12032,2987919.9059916,0
+AA.US,D,19870521,000000,9.05849,9.18232,8.95455,8.95455,1940370.4238294,0
+AA.US,D,19870522,000000,8.8515,8.87276,8.76822,8.81026,2034756.6347949,0
+AA.US,D,19870526,000000,8.83094,8.89274,8.76822,8.89274,2543062.1444794,0
+AA.US,D,19870527,000000,8.95455,9.01726,8.89274,8.95455,2275369.2209557,0
+AA.US,D,19870528,000000,8.95455,8.99659,8.8515,8.97532,1379071.5387144,0
+AA.US,D,19870529,000000,9.03714,9.03714,8.89274,8.89274,1399959.1520563,0
+AA.US,D,19870601,000000,8.95455,8.97532,8.87276,8.93399,1193776.86365,0
+AA.US,D,19870602,000000,8.93399,8.99659,8.76822,8.87276,1337293.2931533,0
+AA.US,D,19870603,000000,8.89274,9.16164,8.89274,9.16164,1985241.0062311,0
+AA.US,D,19870604,000000,9.14029,9.43016,9.14029,9.40939,1999167.0880848,0
+AA.US,D,19870605,000000,9.45054,9.51214,9.38971,9.49029,2387551.714715,0
+AA.US,D,19870608,000000,9.49029,9.65823,9.45054,9.51214,1423169.2884791,0
+AA.US,D,19870609,000000,9.59562,9.78146,9.53401,9.76258,3221957.3769828,0
+AA.US,D,19870610,000000,9.78146,10.1134,9.76258,9.98914,3820393.4866667,0
+AA.US,D,19870611,000000,10.0498,10.2178,9.98914,9.98914,2536486.0230174,0
+AA.US,D,19870612,000000,9.98914,10.0915,9.90666,9.92654,1573262.845737,0
+AA.US,D,19870615,000000,9.96827,9.98914,9.86293,9.94741,1286615.3967564,0
+AA.US,D,19870616,000000,9.94741,9.96827,9.84406,9.90666,1097454.545922,0
+AA.US,D,19870617,000000,9.92654,9.92654,9.84406,9.90666,661102.97487952,0
+AA.US,D,19870618,000000,9.88481,10.0716,9.84406,9.98914,942719.967672,0
+AA.US,D,19870619,000000,9.98914,10.1342,9.94741,10.1134,1497054.3024214,0
+AA.US,D,19870622,000000,10.1551,10.175,9.94741,9.96827,1666101.3788435,0
+AA.US,D,19870623,000000,9.96827,10.0915,9.80133,9.88481,1666101.3788435,0
+AA.US,D,19870624,000000,9.84406,9.90666,9.72083,9.74071,650658.66506235,0
+AA.US,D,19870625,000000,9.78146,9.88481,9.78146,9.88481,851814.52245055,0
+AA.US,D,19870626,000000,9.88481,9.88481,9.78146,9.84406,572131.6238356,0
+AA.US,D,19870629,000000,9.86293,9.90666,9.84406,9.90666,941557.69983899,0
+AA.US,D,19870630,000000,9.90666,9.94741,9.86293,9.94741,1408469.367696,0
+AA.US,D,19870701,000000,9.96827,9.98914,9.92654,9.94741,993782.26780231,0
+AA.US,D,19870702,000000,9.96827,10.1134,9.96827,10.0915,1898979.6008792,0
+AA.US,D,19870706,000000,10.2178,10.3191,10.2178,10.3002,3156968.9949987,0
+AA.US,D,19870707,000000,10.2793,10.5893,10.2355,10.5267,4023097.021914,0
+AA.US,D,19870708,000000,10.6093,10.651,10.5059,10.5267,2266857.9990236,0
+AA.US,D,19870709,000000,10.5466,10.5466,10.0915,10.4433,1998780.6717663,0
+AA.US,D,19870710,000000,10.4433,10.4641,10.0716,10.2793,2470721.7895189,0
+AA.US,D,19870713,000000,10.175,10.2178,9.94741,9.96827,2360858.7999631,0
+AA.US,D,19870714,000000,9.96827,10.3002,9.96827,10.2355,3092366.0230407,0
+AA.US,D,19870715,000000,10.2355,10.6291,10.175,10.6291,2666073.3517895,0
+AA.US,D,19870716,000000,10.5466,10.651,10.5059,10.5893,2073053.1083195,0
+AA.US,D,19870717,000000,10.5466,10.6093,10.4641,10.5466,1984855.596205,0
+AA.US,D,19870720,000000,10.5466,10.5893,10.485,10.5267,1292419.691874,0
+AA.US,D,19870721,000000,10.5059,10.6719,10.485,10.6291,2510568.9597799,0
+AA.US,D,19870722,000000,10.6291,10.651,10.5893,10.6291,2474590.9841664,0
+AA.US,D,19870723,000000,10.6719,10.7951,10.651,10.7751,1610785.4803321,0
+AA.US,D,19870724,000000,10.7951,11.1876,10.7751,11.1667,2093556.3179278,0
+AA.US,D,19870727,000000,11.1071,11.1667,11.0236,11.0644,680057.50033632,0
+AA.US,D,19870728,000000,11.0863,11.1667,10.9621,11.0018,1235940.5192372,0
+AA.US,D,19870729,000000,10.9819,11.1667,10.8994,11.1667,2524879.4453672,0
+AA.US,D,19870730,000000,11.1876,11.3744,11.0863,11.3744,2800304.7204311,0
+AA.US,D,19870731,000000,11.3953,12.078,11.3744,11.8713,3751923.3326461,0
+AA.US,D,19870803,000000,11.8932,12.0164,11.8086,11.8932,3068381.0413959,0
+AA.US,D,19870804,000000,11.8932,11.8932,11.6219,11.6854,2087752.0228102,0
+AA.US,D,19870805,000000,11.4151,11.4977,11.2701,11.3536,3647479.2281821,0
+AA.US,D,19870806,000000,11.3336,11.3536,11.0236,11.127,2974380.2404564,0
+AA.US,D,19870807,000000,11.1469,11.1876,11.0018,11.0445,1884664.0838295,0
+AA.US,D,19870810,000000,11.2293,11.4977,11.1667,11.4977,3179789.6962256,0
+AA.US,D,19870811,000000,11.7054,11.8086,11.5195,11.7054,3518271.271681,0
+AA.US,D,19870812,000000,11.7461,11.7461,11.4778,11.5612,1327622.8222656,0
+AA.US,D,19870813,000000,11.6219,11.6437,11.2701,11.3119,1816967.7687384,0
+AA.US,D,19870814,000000,11.2293,11.3536,11.1667,11.2909,2582517.8669596,0
+AA.US,D,19870817,000000,11.2909,11.5404,11.2909,11.5404,1288549.4909341,0
+AA.US,D,19870818,000000,11.6219,11.6219,11.1876,11.1876,1371721.5783228,0
+AA.US,D,19870819,000000,11.1469,11.2095,10.9401,11.0018,1494733.7919254,0
+AA.US,D,19870820,000000,11.1071,11.1469,10.9621,11.1071,1714844.1747704,0
+AA.US,D,19870821,000000,11.3744,11.3953,11.1469,11.1469,986431.3011182,0
+AA.US,D,19870824,000000,11.127,11.1667,10.8577,10.9401,1127241.8100995,0
+AA.US,D,19870825,000000,10.8775,11.0018,10.7951,10.8368,2159319.5451338,0
+AA.US,D,19870826,000000,10.8577,10.9401,10.5893,10.6719,1682737.4063893,0
+AA.US,D,19870827,000000,10.6291,10.9819,10.4433,10.6908,2799922.3292825,0
+AA.US,D,19870828,000000,10.7335,10.7335,10.3002,10.3002,1487382.8252412,0
+AA.US,D,19870831,000000,10.0716,10.3002,10.0716,10.2178,2636673.510223,0
+AA.US,D,19870901,000000,10.3399,10.4641,10.0716,10.1134,1936502.2354743,0
+AA.US,D,19870902,000000,10.1134,10.5059,10.0915,10.4433,2909780.2873758,0
+AA.US,D,19870903,000000,10.6291,10.6719,10.3816,10.4641,1329168.4875396,0
+AA.US,D,19870904,000000,10.485,10.5267,10.4016,10.4433,1198803.294668,0
+AA.US,D,19870908,000000,10.4641,10.7543,10.2575,10.7543,2142298.1075621,0
+AA.US,D,19870909,000000,10.6908,11.0018,10.6719,10.9184,2759303.332677,0
+AA.US,D,19870910,000000,11.0018,11.1876,10.9819,11.127,2179820.7421572,0
+AA.US,D,19870911,000000,11.1667,11.4977,11.1667,11.4151,2438227.5985269,0
+AA.US,D,19870914,000000,11.4778,11.5195,11.1667,11.2909,1191455.3468614,0
+AA.US,D,19870915,000000,11.2909,11.2909,11.0445,11.0445,1473847.1848759,0
+AA.US,D,19870916,000000,10.9621,11.0863,10.9184,10.9621,1599955.7604889,0
+AA.US,D,19870917,000000,10.9621,11.0445,10.8775,11.0236,1268435.7165217,0
+AA.US,D,19870918,000000,11.0236,11.3536,10.9621,11.3119,1532643.8491314,0
+AA.US,D,19870921,000000,11.3119,11.3953,10.9401,10.9621,1582932.3103321,0
+AA.US,D,19870922,000000,10.9621,11.2701,10.9184,11.2293,1453344.98156,0
+AA.US,D,19870923,000000,11.3119,11.4569,11.3119,11.3744,1931085.3629678,0
+AA.US,D,19870924,000000,11.3336,11.7669,11.3336,11.6854,2826223.7962534,0
+AA.US,D,19870925,000000,11.6854,11.6854,11.4778,11.5821,727252.61840407,0
+AA.US,D,19870928,000000,11.6219,11.6854,11.4151,11.4569,1516783.6731001,0
+AA.US,D,19870929,000000,11.4569,11.5612,11.4151,11.4778,1097068.1296034,0
+AA.US,D,19870930,000000,11.4151,11.7252,11.4151,11.5404,1730706.3633865,0
+AA.US,D,19871001,000000,11.5821,11.6854,11.5821,11.6219,1384487.4049285,0
+AA.US,D,19871002,000000,11.7054,11.7461,11.6854,11.7054,847556.89889948,0
+AA.US,D,19871005,000000,11.7461,11.9736,11.7252,11.9329,1624711.5621858,0
+AA.US,D,19871006,000000,11.9329,11.9329,11.4151,11.4151,2182527.6689718,0
+AA.US,D,19871007,000000,11.4778,11.4778,11.0445,11.2293,2768199.9646351,0
+AA.US,D,19871008,000000,11.2293,11.2293,10.8159,10.9184,1768614.4080076,0
+AA.US,D,19871009,000000,10.9401,11.0445,10.8775,10.9621,1164375.0094985,0
+AA.US,D,19871012,000000,11.1071,11.3953,10.9621,11.3953,1097454.545922,0
+AA.US,D,19871013,000000,11.4151,11.6219,11.0445,11.127,2725646.873852,0
+AA.US,D,19871014,000000,10.9819,11.1469,10.5267,10.651,1517944.9346407,0
+AA.US,D,19871015,000000,10.485,10.8368,10.4016,10.5686,2166282.0829145,0
+AA.US,D,19871016,000000,10.5059,10.7335,10.0309,10.485,3621946.5686782,0
+AA.US,D,19871019,000000,9.55389,9.90666,7.9622,7.9622,5442781.5194792,0
+AA.US,D,19871020,000000,7.9622,8.97532,6.36952,6.92801,5840451.206971,0
+AA.US,D,19871021,000000,7.4855,7.67192,7.21809,7.29987,4796379.4716754,0
+AA.US,D,19871022,000000,6.4525,6.92801,6.41095,6.70054,3526398.0898796,0
+AA.US,D,19871023,000000,6.72102,7.03166,6.68007,6.86629,3213833.5776616,0
+AA.US,D,19871026,000000,6.74217,6.78282,6.34945,6.36952,4448614.8479433,0
+AA.US,D,19871027,000000,6.84532,6.88667,6.32847,6.61756,3461022.2852846,0
+AA.US,D,19871028,000000,6.4525,7.11414,6.32847,6.96965,2956588.989125,0
+AA.US,D,19871029,000000,7.03166,7.67192,7.03166,7.54891,2515207.968187,0
+AA.US,D,19871030,000000,7.9622,8.29302,7.92095,8.04468,3178633.4661475,0
+AA.US,D,19871102,000000,7.98208,8.14862,7.69329,8.08592,2159705.9614524,0
+AA.US,D,19871103,000000,7.65205,7.94233,7.57026,7.8171,2211155.6841937,0
+AA.US,D,19871104,000000,7.50696,7.9622,7.50696,7.77656,1542316.3326041,0
+AA.US,D,19871105,000000,7.61001,8.00343,7.61001,7.92095,1271530.0659473,0
+AA.US,D,19871106,000000,7.8171,8.14862,7.79644,7.98208,2175951.5475096,0
+AA.US,D,19871109,000000,7.83778,8.00343,7.67192,7.98208,1592215.3586088,0
+AA.US,D,19871110,000000,7.77656,8.08592,7.77656,7.94233,2336102.9982662,0
+AA.US,D,19871111,000000,7.92095,8.10738,7.8171,7.85835,1198030.4620311,0
+AA.US,D,19871112,000000,8.14862,8.25167,8.04468,8.18907,1946945.5389989,0
+AA.US,D,19871113,000000,8.18907,8.52138,8.14862,8.35483,1177142.8486892,0
+AA.US,D,19871116,000000,8.52138,8.58259,8.39617,8.45798,1117568.3203342,0
+AA.US,D,19871117,000000,8.41753,8.41753,8.04468,8.27235,1442900.671743,0
+AA.US,D,19871118,000000,8.31368,8.3755,8.10738,8.33425,967477.7819539,0
+AA.US,D,19871119,000000,8.1684,8.31368,8.02401,8.04468,1151610.1891854,0
+AA.US,D,19871120,000000,7.61001,8.41753,7.61001,8.41753,2032436.1242989,0
+AA.US,D,19871123,000000,8.31368,8.60317,8.27235,8.60317,880437.50621002,0
+AA.US,D,19871124,000000,8.68565,9.12032,8.66507,9.05849,2559695.1531478,0
+AA.US,D,19871125,000000,8.99659,9.26481,8.93399,9.12032,1132270.2537026,0
+AA.US,D,19871127,000000,8.93399,8.99659,8.6445,8.74765,1051807.1057132,0
+AA.US,D,19871130,000000,8.2312,8.27235,7.90028,8.27235,2308640.2697548,0
+AA.US,D,19871201,000000,8.41753,8.41753,7.98208,8.25167,1270758.2396027,0
+AA.US,D,19871202,000000,8.20975,8.2312,8.04468,8.04468,1222014.4373835,0
+AA.US,D,19871203,000000,8.04468,8.1684,7.65205,7.7559,2267633.850538,0
+AA.US,D,19871204,000000,7.63069,7.90028,7.61001,7.73453,1055288.8777498,0
+AA.US,D,19871207,000000,7.71386,8.27235,7.71386,8.20975,1167857.7878276,0
+AA.US,D,19871208,000000,8.20975,8.74765,8.14862,8.74765,1207703.9517962,0
+AA.US,D,19871209,000000,8.68565,8.95455,8.50012,8.6445,3105519.2722574,0
+AA.US,D,19871210,000000,8.56123,9.12032,8.39617,8.39617,2121408.4816353,0
+AA.US,D,19871211,000000,8.45798,8.68565,8.3755,8.60317,1298609.3970177,0
+AA.US,D,19871214,000000,8.58259,9.14029,8.54046,8.97532,3907044.3272146,0
+AA.US,D,19871215,000000,8.95455,9.20299,8.95455,9.12032,2491226.0054196,0
+AA.US,D,19871216,000000,9.12032,9.24493,8.97532,9.20299,2601473.3987089,0
+AA.US,D,19871217,000000,9.26481,9.26481,9.05849,9.05849,2131852.7914524,0
+AA.US,D,19871218,000000,9.07907,9.24493,9.05849,9.20299,1647148.8659718,0
+AA.US,D,19871221,000000,9.20299,9.53401,9.16164,9.51214,1663782.8809324,0
+AA.US,D,19871222,000000,9.51214,9.51214,9.30614,9.49029,1452570.1363381,0
+AA.US,D,19871223,000000,9.53401,9.61649,9.49029,9.49029,1639024.060358,0
+AA.US,D,19871224,000000,9.53401,9.57475,9.51214,9.51214,652980.18185089,0
+AA.US,D,19871228,000000,9.51214,9.51214,9.01726,9.07907,1574809.5173035,0
+AA.US,D,19871229,000000,9.01726,9.07907,8.95455,8.99659,671548.29098919,0
+AA.US,D,19871230,000000,9.01726,9.18232,8.7888,8.83094,1136525.8646686,0
+AA.US,D,19871231,000000,8.7888,8.83094,8.68565,8.7888,526871.60623788,0
+AA.US,D,19880104,000000,8.91341,9.57475,8.91341,9.4714,1920255.6431246,0
+AA.US,D,19880105,000000,9.49029,9.61649,8.99659,9.01726,2299740.6189191,0
+AA.US,D,19880106,000000,9.12032,9.26481,8.89274,8.95455,1917931.1074586,0
+AA.US,D,19880107,000000,8.83094,8.95455,8.76822,8.89274,1229363.3914826,0
+AA.US,D,19880108,000000,8.93399,8.97532,8.08592,8.1684,1849463.9723154,0
+AA.US,D,19880111,000000,8.39617,8.45798,8.14862,8.33425,1259538.078271,0
+AA.US,D,19880112,000000,8.33425,8.33425,8.08592,8.31368,1245611.9964174,0
+AA.US,D,19880113,000000,8.25167,8.33425,8.06535,8.20975,1322206.9560515,0
+AA.US,D,19880114,000000,8.2312,8.33425,8.06535,8.1684,769416.27399124,0
+AA.US,D,19880115,000000,8.4373,8.45798,8.12796,8.12796,2013868.0151605,0
+AA.US,D,19880118,000000,8.1684,8.25167,7.94233,8.14862,1436709.9603069,0
+AA.US,D,19880119,000000,8.1684,8.41753,8.04468,8.06535,1719486.2020548,0
+AA.US,D,19880120,000000,8.06535,8.12796,7.73453,7.85835,1300542.4849027,0
+AA.US,D,19880121,000000,7.98208,7.98208,7.61001,7.90028,1770161.0795742,0
+AA.US,D,19880122,000000,8.06535,8.08592,7.9622,8.02401,787213.56307752,0
+AA.US,D,19880125,000000,8.10738,8.27235,8.04468,8.20975,1140780.4693422,0
+AA.US,D,19880126,000000,8.06535,8.14862,7.94233,8.04468,1247933.5132058,0
+AA.US,D,19880127,000000,8.04468,8.08592,7.92095,7.94233,1563591.3685569,0
+AA.US,D,19880128,000000,7.94233,7.9622,7.61001,7.69329,1456438.3246931,0
+AA.US,D,19880129,000000,7.73453,7.8171,7.54891,7.71386,1555854.9918468,0
+AA.US,D,19880201,000000,7.69329,7.85835,7.32054,7.3418,2532613.8094924,0
+AA.US,D,19880202,000000,7.42448,7.65205,7.3418,7.4855,3474174.5282088,0
+AA.US,D,19880203,000000,7.54891,7.65205,7.4855,7.50696,2519075.1502496,0
+AA.US,D,19880204,000000,7.54891,7.85835,7.54891,7.8171,2092396.0626799,0
+AA.US,D,19880205,000000,7.79644,7.85835,7.71386,7.71386,1095904.8554779,0
+AA.US,D,19880208,000000,7.57026,7.65205,7.52743,7.57026,2141137.8523141,0
+AA.US,D,19880209,000000,7.57026,7.67192,7.4855,7.67192,2734543.50581,0
+AA.US,D,19880210,000000,7.73453,7.94233,7.73453,7.90028,3474948.3671383,0
+AA.US,D,19880211,000000,7.85835,8.18907,7.85835,8.14862,3338009.0653896,0
+AA.US,D,19880212,000000,8.18907,8.45798,8.1684,8.45798,2446351.3978479,0
+AA.US,D,19880216,000000,8.4373,8.8515,8.4373,8.81026,3421564.5502195,0
+AA.US,D,19880217,000000,8.56123,8.76822,8.56123,8.6445,3049040.0996205,0
+AA.US,D,19880218,000000,8.60317,8.62374,8.3755,8.50012,1338451.5358163,0
+AA.US,D,19880219,000000,8.52138,8.56123,8.3755,8.56123,1131496.414773,0
+AA.US,D,19880222,000000,8.66507,8.66507,8.52138,8.6445,1533806.1169645,0
+AA.US,D,19880223,000000,8.60317,8.72698,8.56123,8.68565,1576742.6051886,0
+AA.US,D,19880224,000000,8.66507,8.81026,8.56123,8.60317,1625096.9722119,0
+AA.US,D,19880225,000000,8.60317,8.7888,8.60317,8.6445,987980.99156222,0
+AA.US,D,19880226,000000,8.62374,8.66507,8.52138,8.62374,1917545.6974325,0
+AA.US,D,19880229,000000,8.66507,8.8515,8.66507,8.8515,820478.57412155,0
+AA.US,D,19880301,000000,8.8515,8.95455,8.7888,8.89274,2439389.8663599,0
+AA.US,D,19880302,000000,8.95455,8.95455,8.7888,8.81026,1247546.0905948,0
+AA.US,D,19880303,000000,8.76822,8.95455,8.70702,8.76822,1351219.375007,0
+AA.US,D,19880304,000000,8.70702,8.83094,8.52138,8.72698,1583708.1618468,0
+AA.US,D,19880307,000000,8.68565,8.81026,8.66507,8.76822,775220.56910883,0
+AA.US,D,19880308,000000,8.89274,9.05849,8.87276,9.03714,1564751.6238049,0
+AA.US,D,19880309,000000,9.05849,9.20299,8.97532,9.09904,2451767.264062,0
+AA.US,D,19880310,000000,8.89274,8.93399,8.45798,8.50012,1813873.4193129,0
+AA.US,D,19880311,000000,8.52138,8.56123,8.35483,8.45798,993394.84519131,0
+AA.US,D,19880314,000000,8.45798,8.56123,8.4373,8.56123,1183719.9764437,0
+AA.US,D,19880315,000000,8.56123,8.56123,8.4373,8.52138,743498.20446133,0
+AA.US,D,19880316,000000,8.54046,8.62374,8.4373,8.60317,941172.28981298,0
+AA.US,D,19880317,000000,8.62374,8.87276,8.62374,8.87276,1460692.9293667,0
+AA.US,D,19880318,000000,8.93399,8.97532,8.70702,8.8515,2229335.3644285,0
+AA.US,D,19880321,000000,8.83094,8.8515,8.6445,8.6445,689727.97122398,0
+AA.US,D,19880322,000000,8.72698,8.76822,8.52138,8.52138,957805.29848125,0
+AA.US,D,19880323,000000,8.56123,8.60317,8.4373,8.45798,1230912.0756341,0
+AA.US,D,19880324,000000,8.39617,8.39617,8.06535,8.1684,1417367.0059466,0
+AA.US,D,19880325,000000,8.10738,8.14862,7.98208,8.00343,1420846.7653981,0
+AA.US,D,19880328,000000,7.9622,8.06535,7.85835,8.00343,2107484.4123666,0
+AA.US,D,19880329,000000,8.10738,8.18907,8.04468,8.04468,1946560.128973,0
+AA.US,D,19880330,000000,8.04468,8.18907,8.04468,8.12796,1482741.8042491,0
+AA.US,D,19880331,000000,8.10738,8.2312,8.10738,8.2312,1106737.5941986,0
+AA.US,D,19880404,000000,8.29302,8.35483,8.2312,8.27235,973666.480805,0
+AA.US,D,19880405,000000,8.39617,8.39617,8.2312,8.33425,1170565.7209346,0
+AA.US,D,19880406,000000,8.3755,8.68565,8.33425,8.68565,1241357.3917438,0
+AA.US,D,19880407,000000,8.62374,8.7888,8.3755,8.3755,1232459.753493,0
+AA.US,D,19880408,000000,8.45798,8.6445,8.4373,8.62374,629768.03284302,0
+AA.US,D,19880411,000000,8.6445,8.66507,8.47944,8.54046,516426.29012823,0
+AA.US,D,19880412,000000,8.45798,8.6445,8.4373,8.54046,1014670.8874367,0
+AA.US,D,19880413,000000,8.50012,8.56123,8.35483,8.54046,1325301.3054771,0
+AA.US,D,19880414,000000,8.39617,8.4373,8.14862,8.27235,1183719.9764437,0
+AA.US,D,19880415,000000,8.2312,8.27235,8.04468,8.14862,928408.47579227,0
+AA.US,D,19880418,000000,8.10738,8.27235,7.9622,8.2312,527641.41999741,0
+AA.US,D,19880419,000000,8.27235,8.99659,8.27235,8.81026,5676046.1578334,0
+AA.US,D,19880420,000000,8.8515,8.97532,8.56123,8.60317,4293881.2759859,0
+AA.US,D,19880421,000000,8.6445,8.95455,8.60317,8.72698,4487299.7503714,0
+AA.US,D,19880422,000000,8.72698,8.83094,8.68565,8.76822,1367852.3836753,0
+AA.US,D,19880425,000000,8.76822,8.81026,8.70702,8.81026,774058.30127582,0
+AA.US,D,19880426,000000,8.8515,8.87276,8.60317,8.66507,1190682.5142245,0
+AA.US,D,19880427,000000,8.62374,8.70702,8.62374,8.68565,812743.20370394,0
+AA.US,D,19880428,000000,8.62374,8.6445,8.56123,8.6445,557430.69675987,0
+AA.US,D,19880429,000000,8.68565,8.68565,8.27235,8.31368,1919094.381584,0
+AA.US,D,19880502,000000,8.29302,8.54046,8.25167,8.47944,763227.57514014,0
+AA.US,D,19880503,000000,8.52138,8.62374,8.47944,8.54046,770190.11292076,0
+AA.US,D,19880504,000000,8.54046,8.60317,8.54046,8.58259,880052.096184,0
+AA.US,D,19880505,000000,8.58259,8.58259,8.4373,8.52138,561685.30143345,0
+AA.US,D,19880506,000000,8.54046,8.58259,8.3755,8.39617,949296.08913411,0
+AA.US,D,19880509,000000,8.31368,8.3755,8.27235,8.3755,1278106.1874093,0
+AA.US,D,19880510,000000,8.47944,8.47944,8.29302,8.41753,1280427.7041979,0
+AA.US,D,19880511,000000,8.39617,8.39617,8.08592,8.25167,1319884.4329704,0
+AA.US,D,19880512,000000,8.33425,8.39617,8.31368,8.33425,743886.63336483,0
+AA.US,D,19880513,000000,8.33425,8.4373,8.33425,8.41753,974053.903416,0
+AA.US,D,19880516,000000,8.41753,8.6445,8.33425,8.6445,1285841.557827,0
+AA.US,D,19880517,000000,8.6445,8.68565,8.4373,8.47944,1148129.4234413,0
+AA.US,D,19880518,000000,8.47944,8.47944,8.31368,8.33425,1083528.4640682,0
+AA.US,D,19880519,000000,8.25167,8.29302,8.2312,8.27235,1847917.300749,0
+AA.US,D,19880520,000000,8.29302,8.29302,8.2312,8.25167,1477325.9380349,0
+AA.US,D,19880523,000000,8.25167,8.31368,8.2312,8.29302,1018539.0757917,0
+AA.US,D,19880524,000000,8.31368,8.56123,8.29302,8.52138,1100933.2990811,0
+AA.US,D,19880525,000000,8.56123,8.74765,8.56123,8.70702,1288549.4909341,0
+AA.US,D,19880526,000000,8.68565,8.70702,8.60317,8.70702,964769.84884685,0
+AA.US,D,19880527,000000,8.6445,8.68565,8.39617,8.52138,870380.61900386,0
+AA.US,D,19880531,000000,8.56123,8.76822,8.56123,8.76822,1340385.6299938,0
+AA.US,D,19880601,000000,8.72698,8.89274,8.68565,8.87276,2112897.2597031,0
+AA.US,D,19880602,000000,8.87276,9.43016,8.76822,9.09904,4139144.6851509,0
+AA.US,D,19880603,000000,9.12032,9.34728,9.07907,9.34728,2677677.9168547,0
+AA.US,D,19880606,000000,9.34728,9.36796,9.20299,9.36796,1430132.8325523,0
+AA.US,D,19880607,000000,9.34728,9.40939,9.09904,9.24493,2348481.4022608,0
+AA.US,D,19880608,000000,9.26481,9.63637,9.22436,9.57475,2347322.1533054,0
+AA.US,D,19880609,000000,9.49029,9.55389,9.38971,9.53401,1431680.5104113,0
+AA.US,D,19880610,000000,9.57475,9.69996,9.53401,9.63637,1005386.8328675,0
+AA.US,D,19880613,000000,9.57475,9.69996,9.55389,9.65823,522617.00156431,0
+AA.US,D,19880614,000000,9.72083,9.94741,9.6781,9.88481,2177888.6605646,0
+AA.US,D,19880615,000000,9.86293,9.86293,9.6781,9.78146,1414660.079132,0
+AA.US,D,19880616,000000,9.72083,9.78146,9.55389,9.61649,1425489.7989752,0
+AA.US,D,19880617,000000,9.78146,9.98914,9.6781,9.92654,3230080.1700114,0
+AA.US,D,19880620,000000,9.86293,9.92654,9.78146,9.78146,1213116.7991328,0
+AA.US,D,19880621,000000,9.84406,9.88481,9.69996,9.88481,741565.1165763,0
+AA.US,D,19880622,000000,10.01,10.2355,9.96827,10.1551,3187916.5144242,0
+AA.US,D,19880623,000000,10.1551,10.2575,9.96827,10.0498,1300929.9075137,0
+AA.US,D,19880624,000000,10.1551,10.175,10.0309,10.0498,749299.48070143,0
+AA.US,D,19880627,000000,10.1551,10.1968,10.01,10.0498,2004583.9605915,0
+AA.US,D,19880628,000000,10.0498,10.0498,9.92654,10.0309,1754301.9098354,0
+AA.US,D,19880629,000000,10.1551,10.2575,10.1134,10.1342,2524879.4453672,0
+AA.US,D,19880630,000000,10.1551,10.175,10.0915,10.1551,2168216.177092,0
+AA.US,D,19880701,000000,10.1134,10.1134,10.0309,10.0309,711393.44866531,0
+AA.US,D,19880705,000000,10.01,10.1134,9.94741,10.1134,1308279.8679054,0
+AA.US,D,19880706,000000,10.1342,10.1551,9.78146,9.92654,1415433.9180615,0
+AA.US,D,19880707,000000,9.86293,9.92654,9.78146,9.84406,731119.80046663,0
+AA.US,D,19880708,000000,9.86293,10.1134,9.84406,10.0498,2091235.8074318,0
+AA.US,D,19880711,000000,10.1342,10.175,9.74071,10.1551,1447540.6864425,0
+AA.US,D,19880712,000000,10.1551,10.1551,9.78146,9.86293,1950429.3236205,0
+AA.US,D,19880713,000000,9.88481,10.01,9.78146,9.98914,820091.15151056,0
+AA.US,D,19880714,000000,10.01,10.1134,9.96827,10.1134,1145420.4840417,0
+AA.US,D,19880715,000000,10.1134,10.4641,10.0498,10.4214,3459862.0300365,0
+AA.US,D,19880718,000000,10.3598,10.4016,10.3002,10.3399,2028955.3585549,0
+AA.US,D,19880719,000000,10.3399,10.4214,10.175,10.2575,1318338.7676964,0
+AA.US,D,19880720,000000,10.2575,10.2575,10.1551,10.1968,742724.36553182,0
+AA.US,D,19880721,000000,10.1551,10.175,9.86293,9.92654,668838.34529715,0
+AA.US,D,19880722,000000,9.78146,9.86293,9.65823,9.65823,1357018.6386621,0
+AA.US,D,19880725,000000,9.6781,9.72083,9.65823,9.6781,788371.80574055,0
+AA.US,D,19880726,000000,9.6781,9.72083,9.63637,9.69996,757039.88258155,0
+AA.US,D,19880727,000000,9.74071,9.86293,9.69996,9.69996,784890.03370399,0
+AA.US,D,19880728,000000,9.6781,9.78146,9.63637,9.74071,572903.45018012,0
+AA.US,D,19880729,000000,9.78146,10.1134,9.78146,10.0915,927631.61798527,0
+AA.US,D,19880801,000000,10.0716,10.3598,10.0498,10.3598,1514849.5789226,0
+AA.US,D,19880802,000000,10.3598,10.4641,10.1968,10.3002,1376362.5993149,0
+AA.US,D,19880803,000000,10.2355,10.2793,10.1551,10.1551,1075016.2358437,0
+AA.US,D,19880804,000000,10.2793,10.3598,10.2178,10.2793,1336517.4416387,0
+AA.US,D,19880805,000000,10.3002,10.3002,10.175,10.2178,789919.48359956,0
+AA.US,D,19880808,000000,10.2355,10.3002,10.1968,10.2178,632477.97853507,0
+AA.US,D,19880809,000000,10.1968,10.1968,9.78146,9.96827,1052581.9509352,0
+AA.US,D,19880810,000000,9.96827,9.96827,9.4714,9.49029,3614982.0183125,0
+AA.US,D,19880811,000000,9.57475,9.57475,9.32671,9.4714,2153518.2688938,0
+AA.US,D,19880812,000000,9.45054,9.45054,9.26481,9.36796,608106.58057168,0
+AA.US,D,19880815,000000,9.28547,9.38971,9.12032,9.18232,1188745.4011695,0
+AA.US,D,19880816,000000,9.18232,9.32671,9.12032,9.22436,1318723.17143,0
+AA.US,D,19880817,000000,9.28547,9.30614,9.16164,9.26481,866898.8469673,0
+AA.US,D,19880818,000000,9.30614,9.30614,9.16164,9.18232,397666.66861432,0
+AA.US,D,19880819,000000,9.26481,9.32671,9.22436,9.22436,879665.6798655,0
+AA.US,D,19880822,000000,9.28547,9.32671,9.18232,9.24493,596114.59289549,0
+AA.US,D,19880823,000000,9.32671,9.32671,9.24493,9.30614,582576.93994527,0
+AA.US,D,19880824,000000,9.36796,9.63637,9.36796,9.63637,1349669.6845629,0
+AA.US,D,19880825,000000,9.59562,9.61649,9.40939,9.55389,834017.23336428,0
+AA.US,D,19880826,000000,9.49029,9.69996,9.4714,9.63637,828217.96970917,0
+AA.US,D,19880829,000000,9.69996,9.86293,9.69996,9.86293,858774.04135367,0
+AA.US,D,19880830,000000,9.84406,9.88481,9.74071,9.84406,1040201.5343556,0
+AA.US,D,19880831,000000,9.86293,9.86293,9.6781,9.74071,886241.8013276,0
+AA.US,D,19880901,000000,9.69996,9.69996,9.45054,9.53401,852197.91989157,0
+AA.US,D,19880902,000000,9.61649,9.78146,9.61649,9.78146,1147743.0071227,0
+AA.US,D,19880906,000000,9.82318,9.92654,9.78146,9.88481,509850.16866611,0
+AA.US,D,19880907,000000,9.92654,9.92654,9.74071,9.88481,1062639.844434,0
+AA.US,D,19880908,000000,9.82318,9.90666,9.69996,9.72083,903650.66151038,0
+AA.US,D,19880909,000000,9.72083,9.86293,9.53401,9.74071,1158189.3295249,0
+AA.US,D,19880912,000000,9.69996,9.76258,9.59562,9.59562,807713.75380835,0
+AA.US,D,19880913,000000,9.59562,9.63637,9.55389,9.63637,1019312.9147212,0
+AA.US,D,19880914,000000,9.72083,9.76258,9.6781,9.76258,1251801.7015609,0
+AA.US,D,19880915,000000,9.74071,9.90666,9.74071,9.82318,945426.89448656,0
+AA.US,D,19880916,000000,9.78146,9.90666,9.78146,9.90666,1042135.6285331,0
+AA.US,D,19880919,000000,9.84406,9.84406,9.74071,9.76258,515652.45119871,0
+AA.US,D,19880920,000000,9.74071,9.84406,9.74071,9.76258,597661.26446202,0
+AA.US,D,19880921,000000,9.76258,9.78146,9.69996,9.69996,382581.33780508,0
+AA.US,D,19880922,000000,9.69996,9.72083,9.61649,9.63637,1297059.7065737,0
+AA.US,D,19880923,000000,9.69996,9.84406,9.6781,9.78146,1133430.5089505,0
+AA.US,D,19880926,000000,9.78146,9.88481,9.78146,9.78146,264982.97783171,0
+AA.US,D,19880927,000000,9.82318,9.84406,9.76258,9.84406,507916.07448858,0
+AA.US,D,19880928,000000,9.78146,9.92654,9.78146,9.92654,394959.74179978,0
+AA.US,D,19880929,000000,9.96827,10.1134,9.92654,10.0716,1133430.5089505,0
+AA.US,D,19880930,000000,10.1134,10.2178,10.0716,10.1342,1651403.4706453,0
+AA.US,D,19881003,000000,10.0716,10.1134,9.96827,10.0716,1144261.2350862,0
+AA.US,D,19881004,000000,10.1551,10.2355,10.1342,10.2178,1406921.6898369,0
+AA.US,D,19881005,000000,10.2355,10.6093,10.1968,10.485,3728326.7799049,0
+AA.US,D,19881006,000000,10.5686,10.7335,10.5267,10.6093,2760848.997951,0
+AA.US,D,19881007,000000,10.651,10.7751,10.5893,10.7335,1649080.9475643,0
+AA.US,D,19881010,000000,10.7116,10.7543,10.5059,10.7116,898234.79529629,0
+AA.US,D,19881011,000000,10.7116,10.7951,10.651,10.7951,1914836.758033,0
+AA.US,D,19881012,000000,10.7335,10.7335,10.5893,10.6291,1010802.6990816,0
+AA.US,D,19881013,000000,10.5893,10.6719,10.5267,10.5686,839821.52848187,0
+AA.US,D,19881014,000000,10.5893,10.6291,10.485,10.6093,815837.55312949,0
+AA.US,D,19881017,000000,10.6093,10.6291,10.4433,10.5686,1018151.6531807,0
+AA.US,D,19881018,000000,10.485,10.6093,10.4641,10.5893,1562430.1070163,0
+AA.US,D,19881019,000000,10.5893,10.7751,10.4433,10.4433,3411506.6567208,0
+AA.US,D,19881020,000000,10.4433,10.5893,10.4433,10.5059,2312892.8618433,0
+AA.US,D,19881021,000000,10.4641,10.6093,10.4214,10.6093,1145034.0677232,0
+AA.US,D,19881024,000000,10.6093,10.6291,10.5267,10.5686,384127.00307912,0
+AA.US,D,19881025,000000,10.5686,10.7951,10.5686,10.7543,921444.93171916,0
+AA.US,D,19881026,000000,10.7543,10.7543,10.651,10.7116,918735.99231962,0
+AA.US,D,19881027,000000,10.6719,10.8159,10.5686,10.8159,1483904.0720821,0
+AA.US,D,19881028,000000,10.8368,11.0236,10.8368,10.8994,2187558.1251598,0
+AA.US,D,19881031,000000,10.8577,10.8577,10.7116,10.7543,664198.33059757,0
+AA.US,D,19881101,000000,10.7116,10.7116,10.4641,10.485,942719.967672,0
+AA.US,D,19881102,000000,10.4214,10.6093,10.4016,10.6093,1364369.6053462,0
+AA.US,D,19881103,000000,10.6719,10.8159,10.6719,10.7751,2214638.4625228,0
+AA.US,D,19881104,000000,10.7751,10.7751,10.485,10.485,1020088.7662356,0
+AA.US,D,19881107,000000,10.5267,10.5686,10.485,10.5267,568646.83292156,0
+AA.US,D,19881108,000000,10.5466,10.6093,10.485,10.5059,670388.03574117,0
+AA.US,D,19881109,000000,10.4641,10.4641,10.3598,10.3598,642921.28205973,0
+AA.US,D,19881110,000000,10.4016,10.5059,10.2575,10.2575,1084687.7130238,0
+AA.US,D,19881111,000000,10.2178,10.2355,9.96827,9.96827,1057998.8234418,0
+AA.US,D,19881114,000000,10.0309,10.0915,9.94741,9.96827,1373654.6662078,0
+AA.US,D,19881115,000000,9.98914,10.0309,9.88481,9.90666,716033.4633649,0
+AA.US,D,19881116,000000,9.96827,9.98914,9.78146,9.84406,1603435.5199405,0
+AA.US,D,19881117,000000,9.96827,9.96827,9.82318,9.90666,753556.09796,0
+AA.US,D,19881118,000000,9.94741,9.98914,9.84406,9.98914,642921.28205973,0
+AA.US,D,19881121,000000,10.0309,10.0309,9.78146,9.92654,1018151.6531807,0
+AA.US,D,19881122,000000,9.92654,10.1342,9.88481,10.1342,807713.75380835,0
+AA.US,D,19881123,000000,10.1134,10.485,10.1134,10.4641,1069214.9596035,0
+AA.US,D,19881125,000000,10.4016,10.4016,10.2178,10.2178,563232.97929247,0
+AA.US,D,19881128,000000,10.2178,10.2793,10.0498,10.0915,497083.33576791,0
+AA.US,D,19881129,000000,10.0716,10.1968,10.0309,10.1134,466911.66785693,0
+AA.US,D,19881130,000000,10.2178,10.2575,10.1968,10.2355,417009.62297464,0
+AA.US,D,19881201,000000,10.1968,10.2178,10.0716,10.1134,658394.03547999,0
+AA.US,D,19881202,000000,10.0498,10.0716,9.90666,9.94741,1360501.4169911,0
+AA.US,D,19881205,000000,10.0498,10.2178,9.98914,10.1134,847946.33409549,0
+AA.US,D,19881206,000000,10.1134,10.2575,10.0309,10.2355,883919.27824657,0
+AA.US,D,19881207,000000,10.175,10.2575,10.1342,10.1342,1128401.0590549,0
+AA.US,D,19881208,000000,10.1342,10.2178,10.0716,10.1342,777155.66957886,0
+AA.US,D,19881209,000000,10.175,10.2355,10.1342,10.2178,464203.73474989,0
+AA.US,D,19881212,000000,10.3191,10.3816,10.1968,10.1968,914867.80396457,0
+AA.US,D,19881213,000000,10.1342,10.2355,10.0498,10.2355,779474.16748991,0
+AA.US,D,19881214,000000,10.175,10.1968,10.0915,10.1342,535768.23819602,0
+AA.US,D,19881215,000000,10.1134,10.3191,10.0915,10.2575,707523.24772526,0
+AA.US,D,19881216,000000,10.2355,10.3598,10.2355,10.3191,992234.58994329,0
+AA.US,D,19881219,000000,10.2793,10.5466,10.2793,10.5466,1292033.2755556,0
+AA.US,D,19881220,000000,10.6719,10.7951,10.6291,10.6719,1954295.4993906,0
+AA.US,D,19881221,000000,10.6291,10.6719,10.4641,10.5059,1905554.7160489,0
+AA.US,D,19881222,000000,10.485,10.5059,10.3598,10.4641,306760.21710039,0
+AA.US,D,19881223,000000,10.485,10.5466,10.4214,10.5267,450665.07550717,0
+AA.US,D,19881227,000000,10.5267,10.6291,10.5059,10.5466,442154.85986753,0
+AA.US,D,19881228,000000,10.5267,10.651,10.5267,10.6093,456853.77435827,0
+AA.US,D,19881229,000000,10.6093,10.8159,10.6093,10.7543,985657.46218868,0
+AA.US,D,19881230,000000,10.7951,10.8159,10.6908,10.8159,495535.65790889,0
+AA.US,D,19890103,000000,10.8159,10.8368,10.6719,10.7951,1129948.7369139,0
+AA.US,D,19890104,000000,10.8994,10.9819,10.8368,10.9401,1263794.6955296,0
+AA.US,D,19890105,000000,10.9621,11.2095,10.9621,11.127,3189849.6023093,0
+AA.US,D,19890106,000000,11.1071,11.1469,11.0644,11.127,1282361.7983754,0
+AA.US,D,19890109,000000,11.2095,11.2293,11.1469,11.2293,942719.967672,0
+AA.US,D,19890110,000000,11.3336,11.3744,11.2492,11.3336,999198.1340164,0
+AA.US,D,19890111,000000,11.3536,11.5821,11.3536,11.5821,2039012.2457609,0
+AA.US,D,19890112,000000,11.5195,11.6437,11.4151,11.5821,1500148.6518469,0
+AA.US,D,19890113,000000,11.6219,11.6437,11.4977,11.5195,1027822.1240684,0
+AA.US,D,19890116,000000,11.5404,11.5404,11.4977,11.5404,380261.83360155,0
+AA.US,D,19890117,000000,11.3953,11.5612,11.3953,11.5612,1254124.2246419,0
+AA.US,D,19890118,000000,11.5612,11.7879,11.5404,11.7879,3743798.5270326,0
+AA.US,D,19890119,000000,11.7669,11.8713,11.6646,11.8296,2940726.8005088,0
+AA.US,D,19890120,000000,11.8515,12.1187,11.8296,11.9548,4632748.2614673,0
+AA.US,D,19890123,000000,11.9945,12.078,11.9329,11.9329,3095847.7950773,0
+AA.US,D,19890124,000000,11.9548,11.9548,11.8086,11.8296,2302449.5583186,0
+AA.US,D,19890125,000000,11.8086,11.913,11.8086,11.8296,2063770.0600428,0
+AA.US,D,19890126,000000,11.8296,12.078,11.7879,11.913,17333351.012742,0
+AA.US,D,19890127,000000,11.9548,12.3046,11.9548,12.1397,4688454.6014671,0
+AA.US,D,19890130,000000,12.1804,12.4715,12.1804,12.4506,2726420.7127813,0
+AA.US,D,19890131,000000,12.3881,12.8431,12.3881,12.8014,2358927.724663,0
+AA.US,D,19890201,000000,12.8223,12.9883,12.8014,12.8431,2082725.5917921,0
+AA.US,D,19890202,000000,12.8431,12.8431,12.6365,12.6365,1466107.7892883,0
+AA.US,D,19890203,000000,12.5948,12.6981,12.3672,12.5729,1821224.3859969,0
+AA.US,D,19890206,000000,12.5729,12.6156,12.3881,12.4506,758972.97046658,0
+AA.US,D,19890207,000000,12.4288,12.6365,12.3881,12.6365,1543863.0041705,0
+AA.US,D,19890208,000000,12.6365,12.719,12.5519,12.719,1510207.551638,0
+AA.US,D,19890209,000000,12.6365,12.6981,12.5519,12.5519,838659.26064885,0
+AA.US,D,19890210,000000,12.4288,12.4915,12.1397,12.1804,1057609.3882459,0
+AA.US,D,19890213,000000,12.078,12.2003,12.0164,12.1397,2379427.9153939,0
+AA.US,D,19890214,000000,12.1187,12.3254,12.1187,12.1187,2887344.996175,0
+AA.US,D,19890215,000000,12.0571,12.1187,11.9945,12.0979,1644053.5102537,0
+AA.US,D,19890216,000000,12.078,12.3672,12.078,12.2638,2057579.3486067,0
+AA.US,D,19890217,000000,12.1397,12.4715,12.1397,12.4715,1890855.8015581,0
+AA.US,D,19890221,000000,12.5112,12.6981,12.4915,12.6981,1452570.1363381,0
+AA.US,D,19890222,000000,12.6156,12.6365,12.3046,12.4288,1925284.0867277,0
+AA.US,D,19890223,000000,12.3672,12.4288,12.242,12.3454,2711335.3819721,0
+AA.US,D,19890224,000000,12.3454,12.3454,12.2003,12.3046,1006547.0881155,0
+AA.US,D,19890227,000000,12.2221,12.242,12.0979,12.1804,1072310.3153216,0
+AA.US,D,19890228,000000,12.2221,12.242,12.078,12.1804,801911.47127576,0
+AA.US,D,19890301,000000,12.2638,12.3454,12.078,12.0979,1566300.3079564,0
+AA.US,D,19890302,000000,12.1804,12.242,12.1187,12.1804,844076.13315543,0
+AA.US,D,19890303,000000,12.2003,12.2003,12.0979,12.1804,1445220.1759465,0
+AA.US,D,19890306,000000,12.1804,12.2221,12.0571,12.0571,980630.0248781,0
+AA.US,D,19890307,000000,12.078,12.1187,11.9945,12.0979,1951975.9951871,0
+AA.US,D,19890308,000000,12.0979,12.3254,12.0979,12.2003,1063025.25446,0
+AA.US,D,19890309,000000,12.242,12.3881,12.1804,12.3254,1691635.04464,0
+AA.US,D,19890310,000000,12.2638,12.2638,12.1187,12.1397,968638.03720192,0
+AA.US,D,19890313,000000,12.1187,12.1804,11.9329,11.9329,1422398.4684271,0
+AA.US,D,19890314,000000,11.9945,12.0979,11.9736,12.0979,1801497.0279031,0
+AA.US,D,19890315,000000,12.1804,12.2221,12.1187,12.1804,2199934.5165695,0
+AA.US,D,19890316,000000,12.1804,12.242,12.1397,12.2003,1962420.3050041,0
+AA.US,D,19890317,000000,11.9945,12.0979,11.9736,12.0571,1680802.3059192,0
+AA.US,D,19890320,000000,12.0571,12.078,11.8296,11.8515,2753886.4601704,0
+AA.US,D,19890321,000000,11.9329,11.9736,11.7461,11.7461,2867616.6317886,0
+AA.US,D,19890322,000000,11.7879,11.8296,11.4569,11.5404,3803758.4654135,0
+AA.US,D,19890323,000000,11.5612,11.6219,11.4361,11.4361,1839406.0788167,0
+AA.US,D,19890327,000000,11.4361,11.601,11.4361,11.601,746205.13127587,0
+AA.US,D,19890328,000000,11.6854,11.7054,11.601,11.6646,1758944.9434125,0
+AA.US,D,19890329,000000,11.6646,11.7252,11.5612,11.6219,1468040.8771733,0
+AA.US,D,19890330,000000,11.601,11.8296,11.601,11.7252,2895080.3665926,0
+AA.US,D,19890331,000000,11.8086,11.8515,11.7879,11.8515,642534.86574123,0
+AA.US,D,19890403,000000,11.8296,11.8515,11.7879,11.8296,1006935.517019,0
+AA.US,D,19890404,000000,11.7879,11.8515,11.7461,11.7879,795333.33722867,0
+AA.US,D,19890405,000000,11.7879,11.8086,11.7054,11.7461,1117568.3203342,0
+AA.US,D,19890406,000000,11.7461,11.7879,11.7054,11.7252,819318.31887354,0
+AA.US,D,19890407,000000,11.7054,11.9945,11.7054,11.9548,1291258.4303335,0
+AA.US,D,19890410,000000,11.9736,11.9736,11.8515,11.8713,670388.03574117,0
+AA.US,D,19890411,000000,12.0164,12.2003,11.9945,12.1804,3529491.4330127,0
+AA.US,D,19890412,000000,12.3672,12.3881,12.242,12.3254,2071121.0267269,0
+AA.US,D,19890413,000000,12.3454,12.4915,12.3254,12.3672,1216987.0000729,0
+AA.US,D,19890414,000000,12.4715,12.719,12.4288,12.719,2490450.1539051,0
+AA.US,D,19890417,000000,12.6772,12.6981,12.5112,12.5519,835180.50748979,0
+AA.US,D,19890418,000000,12.6365,12.6772,12.5729,12.6156,1239809.7138848,0
+AA.US,D,19890419,000000,12.5948,12.5948,12.3672,12.5729,611975.77521923,0
+AA.US,D,19890420,000000,12.5948,12.5948,12.3046,12.4288,1240585.5653992,0
+AA.US,D,19890421,000000,12.4288,12.5948,12.3881,12.5948,1874993.6129418,0
+AA.US,D,19890424,000000,12.6156,12.8014,12.5948,12.719,2309024.6734882,0
+AA.US,D,19890425,000000,12.7607,13.0092,12.5948,12.6156,1075016.2358437,0
+AA.US,D,19890426,000000,12.5729,12.5948,12.4715,12.4915,1016217.5590032,0
+AA.US,D,19890427,000000,12.5519,12.8223,12.5519,12.6156,2673423.312181,0
+AA.US,D,19890428,000000,12.6156,12.6156,12.4715,12.5112,1581385.6387657,0
+AA.US,D,19890501,000000,12.4915,12.4915,12.4288,12.4915,661102.97487952,0
+AA.US,D,19890502,000000,12.4915,12.5519,12.4089,12.4506,1831668.6958142,0
+AA.US,D,19890503,000000,12.4506,12.4506,12.3046,12.3454,834406.66856027,0
+AA.US,D,19890504,000000,12.3254,12.4506,12.3046,12.4506,884696.13605357,0
+AA.US,D,19890505,000000,12.4915,12.5312,12.4288,12.5312,3436650.8873212,0
+AA.US,D,19890508,000000,12.5312,12.5312,12.4089,12.4506,691662.06540151,0
+AA.US,D,19890509,000000,12.4288,12.4715,12.3046,12.3254,2886571.1572454,0
+AA.US,D,19890510,000000,12.3254,12.4288,12.3254,12.4089,1493574.5429697,0
+AA.US,D,19890511,000000,12.4089,12.4506,12.3046,12.3672,1139621.2203866,0
+AA.US,D,19890512,000000,12.6981,12.8431,12.4915,12.8014,2715203.5703272,0
+AA.US,D,19890515,000000,13.0489,13.4017,13.0092,13.4017,3012679.7328585,0
+AA.US,D,19890516,000000,13.3192,13.339,13.2775,13.339,2194134.2466219,0
+AA.US,D,19890517,000000,13.2973,13.3192,13.1732,13.3192,1690473.7830994,0
+AA.US,D,19890518,000000,13.2973,13.4017,13.2775,13.3808,1483129.2268601,0
+AA.US,D,19890519,000000,13.3192,13.4017,13.3192,13.4017,1548118.6151366,0
+AA.US,D,19890522,000000,13.4017,13.4017,13.3192,13.339,1034012.8355044,0
+AA.US,D,19890523,000000,13.2973,13.3192,13.1939,13.1939,1097454.545922,0
+AA.US,D,19890524,000000,13.0489,13.1522,12.9674,13.0489,2974769.6756524,0
+AA.US,D,19890525,000000,12.9475,13.0688,12.9475,13.0092,1567073.1405934,0
+AA.US,D,19890526,000000,12.9257,13.1324,12.9257,13.1324,1005774.2554785,0
+AA.US,D,19890530,000000,13.1732,13.1732,12.9257,13.0092,635183.89905711,0
+AA.US,D,19890531,000000,12.9674,12.9674,12.8431,12.9047,1360888.8396021,0
+AA.US,D,19890601,000000,12.9475,13.1324,12.9475,13.029,1867643.6525502,0
+AA.US,D,19890602,000000,13.0489,13.1939,12.9674,13.1939,2036692.7415574,0
+AA.US,D,19890605,000000,13.1732,13.1732,12.884,12.884,749688.91589743,0
+AA.US,D,19890606,000000,12.9047,12.9475,12.7816,12.884,1752368.8219504,0
+AA.US,D,19890607,000000,12.9047,13.2555,12.9047,13.2555,1324528.4728401,0
+AA.US,D,19890608,000000,13.2555,13.4017,13.1732,13.4017,1894336.5673021,0
+AA.US,D,19890609,000000,13.3808,13.5875,13.3192,13.5457,2513272.867717,0
+AA.US,D,19890612,000000,13.504,13.504,13.1522,13.2149,3138787.3021789,0
+AA.US,D,19890613,000000,13.1522,13.1939,13.0489,13.0896,1184491.8027884,0
+AA.US,D,19890614,000000,13.1324,13.1324,13.0489,13.0489,627834.94495799,0
+AA.US,D,19890615,000000,13.0896,13.1522,13.0092,13.1324,721449.32957898,0
+AA.US,D,19890616,000000,13.0896,13.1939,13.0489,13.1732,1492801.7103328,0
+AA.US,D,19890619,000000,13.1522,13.1732,13.0896,13.1522,734988.9951142,0
+AA.US,D,19890620,000000,13.1732,13.1732,13.1324,13.1522,393800.49284426,0
+AA.US,D,19890621,000000,13.1324,13.1522,13.0896,13.1522,1396090.9637011,0
+AA.US,D,19890622,000000,13.1522,13.1732,13.0489,13.0896,3226984.8142933,0
+AA.US,D,19890623,000000,13.2149,13.7942,13.2149,13.7535,2410760.8448454,0
+AA.US,D,19890626,000000,13.5875,13.6283,13.4414,13.4623,851814.52245055,0
+AA.US,D,19890627,000000,13.504,13.5457,13.3192,13.3808,1514077.7525781,0
+AA.US,D,19890628,000000,13.3192,13.3192,12.9475,13.0092,2287749.6375354,0
+AA.US,D,19890629,000000,13.0092,13.0092,12.7816,12.8431,2216183.1215042,0
+AA.US,D,19890630,000000,12.8431,12.884,12.719,12.7816,2718297.9197527,0
+AA.US,D,19890703,000000,12.8223,12.8431,12.7607,12.7816,683152.85605437,0
+AA.US,D,19890705,000000,12.7816,12.9674,12.719,12.9475,954324.53273718,0
+AA.US,D,19890706,000000,12.9257,12.9257,12.719,12.8223,1865709.5583727,0
+AA.US,D,19890707,000000,12.8223,12.884,12.719,12.8431,1856426.510096,0
+AA.US,D,19890710,000000,12.8431,12.8431,12.7816,12.8014,1515237.0015336,0
+AA.US,D,19890711,000000,12.9047,13.0092,12.884,12.9047,2636673.510223,0
+AA.US,D,19890712,000000,13.0092,13.2149,12.8431,13.1939,2361635.6577701,0
+AA.US,D,19890713,000000,13.2973,13.3192,13.2555,13.2775,2078468.9745335,0
+AA.US,D,19890714,000000,13.526,13.6491,13.4017,13.5667,3686933.9443696,0
+AA.US,D,19890717,000000,13.5875,13.6283,13.4623,13.5457,2145005.0343767,0
+AA.US,D,19890718,000000,13.504,13.5457,13.3808,13.4017,2841698.5622587,0
+AA.US,D,19890719,000000,13.4017,13.4017,13.3192,13.3808,2458728.7955501,0
+AA.US,D,19890720,000000,13.3808,13.4205,13.1732,13.2555,2828932.7356531,0
+AA.US,D,19890721,000000,13.2149,13.339,13.1324,13.339,2926415.3086291,0
+AA.US,D,19890724,000000,13.2973,13.2973,13.2149,13.2973,1154319.1285849,0
+AA.US,D,19890725,000000,13.3192,13.3192,13.1522,13.2973,2058354.1938287,0
+AA.US,D,19890726,000000,13.2555,13.6283,13.1939,13.504,2246744.2246113,0
+AA.US,D,19890727,000000,13.6283,13.6908,13.4623,13.67,2490450.1539051,0
+AA.US,D,19890728,000000,13.7117,13.7743,13.5875,13.7535,1317563.9224745,0
+AA.US,D,19890731,000000,13.7743,13.8369,13.6491,13.8369,2179435.3321312,0
+AA.US,D,19890801,000000,13.9185,14.0426,13.8369,13.8975,3847859.2340557,0
+AA.US,D,19890802,000000,14.0208,14.2076,14.0208,14.147,3672622.45249,0
+AA.US,D,19890803,000000,14.1649,14.1649,14.0833,14.147,1065735.2001519,0
+AA.US,D,19890804,000000,14.0833,14.3935,14.0833,14.3308,1687766.8562849,0
+AA.US,D,19890807,000000,14.4352,14.5792,14.311,14.5584,2820034.0911099,0
+AA.US,D,19890808,000000,14.6846,14.9102,14.622,14.8277,2681935.5404056,0
+AA.US,D,19890809,000000,14.8486,14.931,14.7243,14.7243,1982534.0794166,0
+AA.US,D,19890810,000000,14.622,14.7243,14.2703,14.7243,2309024.6734882,0
+AA.US,D,19890811,000000,14.8079,14.8079,14.3517,14.3517,2235913.4984755,0
+AA.US,D,19890814,000000,14.311,14.3517,14.2076,14.2703,2010774.6720275,0
+AA.US,D,19890815,000000,14.3308,14.4758,14.2703,14.4758,769416.27399124,0
+AA.US,D,19890816,000000,14.622,14.7243,14.5792,14.6428,1376362.5993149,0
+AA.US,D,19890817,000000,14.786,14.8079,14.622,14.6846,1160894.2437545,0
+AA.US,D,19890818,000000,14.7055,14.931,14.6846,14.931,997650.45615737,0
+AA.US,D,19890821,000000,14.8684,14.931,14.786,14.8079,1542701.74263,0
+AA.US,D,19890822,000000,14.7243,14.8079,14.5584,14.8079,1823932.3191041,0
+AA.US,D,19890823,000000,14.8277,15.1378,14.8079,15.1378,1845982.2002789,0
+AA.US,D,19890824,000000,15.1805,15.2212,15.0344,15.2212,2561629.2473253,0
+AA.US,D,19890825,000000,15.2212,15.263,15.1378,15.2212,1745790.6879033,0
+AA.US,D,19890828,000000,15.1805,15.407,15.1378,15.3028,755103.77581902,0
+AA.US,D,19890829,000000,15.3862,15.5113,15.263,15.4289,1348125.0255814,0
+AA.US,D,19890830,000000,15.4289,15.573,15.3444,15.4706,1244451.7411693,0
+AA.US,D,19890831,000000,15.4289,15.4488,15.3236,15.4289,894751.01067475,0
+AA.US,D,19890901,000000,15.3862,15.407,15.2828,15.3862,1059544.4887158,0
+AA.US,D,19890905,000000,15.263,15.4706,15.2212,15.3236,1886600.190592,0
+AA.US,D,19890906,000000,15.2212,15.2828,14.9728,15.1805,1676933.1112717,0
+AA.US,D,19890907,000000,15.1378,15.1805,15.0344,15.0761,816223.969448,0
+AA.US,D,19890908,000000,15.0344,15.0344,14.8486,14.9926,752396.84900448,0
+AA.US,D,19890911,000000,14.9728,14.9728,14.7055,14.9728,1100933.2990811,0
+AA.US,D,19890912,000000,14.9102,14.9519,14.8684,14.9519,661102.97487952,0
+AA.US,D,19890913,000000,14.9926,15.0553,14.8684,14.9926,1387195.3380356,0
+AA.US,D,19890914,000000,14.931,14.931,14.8079,14.8277,1025502.6198648,0
+AA.US,D,19890915,000000,14.931,14.9519,14.8684,14.9519,1420846.7653981,0
+AA.US,D,19890918,000000,14.8684,14.9519,14.8684,14.9519,597661.26446202,0
+AA.US,D,19890919,000000,14.9102,15.0981,14.8684,15.0344,1141165.8793681,0
+AA.US,D,19890920,000000,15.0344,15.0761,14.8277,14.8684,1666101.3788435,0
+AA.US,D,19890921,000000,14.8684,14.9728,14.8079,14.9102,1077725.1752431,0
+AA.US,D,19890922,000000,14.8079,14.9926,14.8079,14.8684,1403054.5077743,0
+AA.US,D,19890925,000000,14.8079,14.8079,14.6428,14.8079,602302.28545409,0
+AA.US,D,19890926,000000,14.7463,14.9926,14.7463,14.9519,995716.36197985,0
+AA.US,D,19890927,000000,14.8684,15.2004,14.8684,15.2004,2377494.8275089,0
+AA.US,D,19890928,000000,15.3236,15.407,15.3028,15.3862,2341131.4418693,0
+AA.US,D,19890929,000000,15.3236,15.3862,15.2212,15.3862,1127241.8100995,0
+AA.US,D,19891002,000000,15.3862,15.5323,15.3444,15.5323,912933.70978703,0
+AA.US,D,19891003,000000,15.4706,15.8005,15.4706,15.7787,3710142.0682076,0
+AA.US,D,19891004,000000,15.7787,15.7787,15.6148,15.6972,2076150.4766225,0
+AA.US,D,19891005,000000,15.6148,15.8821,15.573,15.7379,1767454.1527597,0
+AA.US,D,19891006,000000,15.6356,15.9437,15.6356,15.9437,1690861.2057104,0
+AA.US,D,19891009,000000,15.9437,15.9437,15.6972,15.7787,1026276.4587944,0
+AA.US,D,19891010,000000,15.7379,15.7379,15.5323,15.6148,949683.51174511,0
+AA.US,D,19891011,000000,15.5113,15.5113,15.3028,15.5113,1220467.7658169,0
+AA.US,D,19891012,000000,15.5323,15.5323,15.263,15.3862,1140006.6304126,0
+AA.US,D,19891013,000000,15.2828,15.3028,14.4352,14.4551,2017349.7871971,0
+AA.US,D,19891016,000000,14.0208,14.5792,14.0208,14.5792,4857498.6590117,0
+AA.US,D,19891017,000000,14.4352,14.4968,14.1649,14.2076,2452927.5193101,0
+AA.US,D,19891018,000000,14.125,14.3725,14.0208,14.3308,2305155.4788407,0
+AA.US,D,19891019,000000,14.3308,14.7243,14.3308,14.6428,1562430.1070163,0
+AA.US,D,19891020,000000,14.6428,14.6428,14.4758,14.6011,1107512.4394206,0
+AA.US,D,19891023,000000,14.4758,14.4968,14.2285,14.3725,1497830.1539358,0
+AA.US,D,19891024,000000,14.2285,14.2285,13.67,14.0833,3146912.1077925,0
+AA.US,D,19891025,000000,13.9582,14.0208,13.8975,13.9185,1459533.6804112,0
+AA.US,D,19891026,000000,13.9185,13.9582,13.6283,13.8369,1879636.6465188,0
+AA.US,D,19891027,000000,13.7743,13.7942,13.6283,13.7743,2411922.1063859,0
+AA.US,D,19891030,000000,13.8369,13.9582,13.7535,13.9582,2656789.2972203,0
+AA.US,D,19891031,000000,14.0625,14.125,14.0426,14.1043,1872673.1024459,0
+AA.US,D,19891101,000000,13.9999,14.1043,13.979,14.0625,680831.33926584,0
+AA.US,D,19891102,000000,14.0625,14.0625,13.8975,13.9999,916414.47553109,0
+AA.US,D,19891103,000000,13.9582,14.0625,13.8369,13.979,1834765.0578247,0
+AA.US,D,19891106,000000,13.8767,13.8767,13.7535,13.7535,1119890.8434153,0
+AA.US,D,19891107,000000,13.7117,13.8151,13.5875,13.7743,2207286.4895461,0
+AA.US,D,19891108,000000,13.7535,13.9383,13.7535,13.9383,1540381.232134,0
+AA.US,D,19891109,000000,13.8151,13.8767,13.7117,13.7743,1751979.3867544,0
+AA.US,D,19891110,000000,13.7743,13.979,13.7743,13.8578,2576328.161816,0
+AA.US,D,19891113,000000,13.8578,13.8767,13.7535,13.7535,638666.67738617,0
+AA.US,D,19891114,000000,13.7743,13.8578,13.67,13.7535,1078500.0204651,0
+AA.US,D,19891115,000000,13.7325,13.9383,13.7325,13.8767,1059158.0723974,0
+AA.US,D,19891116,000000,13.8975,13.979,13.7325,13.8975,1721033.8799139,0
+AA.US,D,19891117,000000,13.8578,14.1649,13.8578,14.125,2703209.570066,0
+AA.US,D,19891120,000000,14.125,14.2285,13.9999,14.0833,947748.41127508,0
+AA.US,D,19891121,000000,14.0833,14.1043,13.8975,13.979,1456822.7284267,0
+AA.US,D,19891122,000000,13.979,14.125,13.9582,14.0833,1226656.4646681,0
+AA.US,D,19891124,000000,14.0426,14.2483,14.0426,14.2483,660330.1422425,0
+AA.US,D,19891127,000000,14.311,14.622,14.311,14.622,1460305.5067557,0
+AA.US,D,19891128,000000,14.6428,14.7055,14.622,14.6428,2054872.4217922,0
+AA.US,D,19891129,000000,14.5792,14.6628,14.5792,14.622,945426.89448656,0
+AA.US,D,19891130,000000,14.5792,14.6428,14.4352,14.622,1086620.8009088,0
+AA.US,D,19891201,000000,14.622,14.8903,14.622,14.8684,1507499.618531,0
+AA.US,D,19891204,000000,14.8684,14.8903,14.766,14.8684,744272.04339085,0
+AA.US,D,19891205,000000,15.1168,15.2828,15.1168,15.2004,4359256.0742883,0
+AA.US,D,19891206,000000,15.2212,15.2828,15.2004,15.263,863031.66490473,0
+AA.US,D,19891207,000000,15.2004,15.263,15.0135,15.0981,1651403.4706453,0
+AA.US,D,19891208,000000,15.1378,15.2004,14.9926,15.1595,1316402.660934,0
+AA.US,D,19891211,000000,15.0981,15.0981,14.9102,15.0344,1495896.0597584,0
+AA.US,D,19891212,000000,14.9926,15.0344,14.8903,15.0344,1265727.7834146,0
+AA.US,D,19891213,000000,15.0981,15.0981,14.9102,15.0553,1588734.5928648,0
+AA.US,D,19891214,000000,15.0344,15.0344,14.9728,15.0344,1032850.5676715,0
+AA.US,D,19891215,000000,15.0135,15.0135,14.8903,14.9926,1717937.5179034,0
+AA.US,D,19891218,000000,14.9728,15.0344,14.8486,14.931,1257990.400412,0
+AA.US,D,19891219,000000,14.8903,14.8903,14.4352,14.7463,1022019.8415357,0
+AA.US,D,19891220,000000,14.786,14.8079,14.4758,14.6428,1211183.7112478,0
+AA.US,D,19891221,000000,14.6428,14.6846,14.622,14.6846,1357794.4901767,0
+AA.US,D,19891222,000000,14.6628,14.8079,14.6428,14.766,1269209.5554512,0
+AA.US,D,19891226,000000,14.786,14.8486,14.766,14.8486,311788.66070346,0
+AA.US,D,19891227,000000,14.8079,14.9728,14.786,14.9102,931500.81263282,0
+AA.US,D,19891228,000000,14.931,15.0344,14.9102,15.0135,1658753.4310369,0
+AA.US,D,19891229,000000,15.0135,15.1168,14.9728,15.1168,1666877.230358,0
+AA.US,D,19900102,000000,14.9728,15.2421,14.9728,15.2421,1953135.2441425,0
+AA.US,D,19900103,000000,15.3236,15.4706,15.3236,15.4706,3545352.6153365,0
+AA.US,D,19900104,000000,15.4706,15.573,15.4289,15.4906,3156194.1497767,0
+AA.US,D,19900105,000000,15.4906,15.573,15.2212,15.3444,3165478.2043459,0
+AA.US,D,19900108,000000,15.263,15.3444,15.1168,15.3444,1931861.2144822,0
+AA.US,D,19900109,000000,15.3444,15.3444,15.2004,15.2004,1767064.7175637,0
+AA.US,D,19900110,000000,15.1378,15.2212,15.0553,15.2212,1543863.0041705,0
+AA.US,D,19900111,000000,15.2212,15.3236,15.2004,15.263,6317031.3331305,0
+AA.US,D,19900112,000000,15.0135,15.1595,14.766,14.9102,1703239.6097051,0
+AA.US,D,19900115,000000,14.766,14.8486,14.6428,14.6428,1508272.4511681,0
+AA.US,D,19900116,000000,14.5176,14.6846,14.4758,14.6628,2633582.1796749,0
+AA.US,D,19900117,000000,14.6428,14.6428,13.4017,13.4831,6357262.9071252,0
+AA.US,D,19900118,000000,13.2775,13.4623,13.1939,13.4017,6831910.9516922,0
+AA.US,D,19900119,000000,13.4017,13.4831,13.2348,13.2555,3782870.8520717,0
+AA.US,D,19900122,000000,13.2348,13.2348,12.8223,12.8431,2728741.2232774,0
+AA.US,D,19900123,000000,12.9257,12.9674,12.4506,12.7389,3081149.886879,0
+AA.US,D,19900124,000000,12.3881,12.8014,12.3881,12.8014,2796824.9609795,0
+AA.US,D,19900125,000000,12.8014,12.8014,12.4715,12.5729,1990270.4561267,0
+AA.US,D,19900126,000000,12.6156,12.6772,12.4715,12.5948,2792955.7663319,0
+AA.US,D,19900129,000000,12.6564,12.6772,12.4288,12.4506,2121023.0716093,0
+AA.US,D,19900130,000000,12.5112,12.5519,12.4089,12.4506,1839406.0788167,0
+AA.US,D,19900131,000000,12.5112,12.7389,12.4715,12.7389,1732638.4449792,0
+AA.US,D,19900201,000000,12.7816,12.7816,12.6365,12.7389,1056836.5556088,0
+AA.US,D,19900202,000000,12.6365,12.884,12.6365,12.863,1500538.0870429,0
+AA.US,D,19900205,000000,12.8223,12.9475,12.7389,12.9475,866898.8469673,0
+AA.US,D,19900206,000000,12.863,12.884,12.6564,12.7816,1066508.0327889,0
+AA.US,D,19900207,000000,12.6564,12.863,12.6156,12.863,1737280.4722637,0
+AA.US,D,19900208,000000,12.8223,12.9883,12.8223,12.863,1343094.5693933,0
+AA.US,D,19900209,000000,12.9257,12.9257,12.7389,12.9257,765163.68190267,0
+AA.US,D,19900212,000000,12.8431,12.863,12.6772,12.6772,1033626.4191859,0
+AA.US,D,19900213,000000,12.719,12.719,12.4506,12.5519,2430490.2155241,0
+AA.US,D,19900214,000000,12.5729,12.6564,12.5519,12.6365,1251801.7015609,0
+AA.US,D,19900215,000000,12.719,12.7816,12.6772,12.7607,2226241.0150029,0
+AA.US,D,19900216,000000,12.884,13.0896,12.8431,13.029,3420018.8849454,0
+AA.US,D,19900220,000000,12.9674,12.9674,12.7816,12.863,1302089.1564692,0
+AA.US,D,19900221,000000,12.719,12.8431,12.719,12.8223,1210409.8723183,0
+AA.US,D,19900222,000000,12.863,13.0896,12.8223,12.9257,2772454.5693086,0
+AA.US,D,19900223,000000,12.884,12.9674,12.8431,12.9475,681605.17819535,0
+AA.US,D,19900226,000000,12.9475,13.0896,12.884,13.0896,717193.71861292,0
+AA.US,D,19900227,000000,13.1324,13.2348,13.0688,13.1732,1096679.7007,0
+AA.US,D,19900228,000000,13.1939,13.4831,13.1732,13.339,1857585.7590516,0
+AA.US,D,19900301,000000,13.339,13.526,13.2775,13.4414,2744603.4118937,0
+AA.US,D,19900302,000000,13.5667,13.8369,13.5457,13.8369,2285815.5433578,0
+AA.US,D,19900305,000000,13.7535,13.7942,13.6908,13.7743,796494.59876918,0
+AA.US,D,19900306,000000,13.7325,13.7942,13.67,13.7942,1040201.5343556,0
+AA.US,D,19900307,000000,13.7942,13.7942,13.6283,13.6908,1543863.0041705,0
+AA.US,D,19900308,000000,13.5875,13.6491,13.5667,13.6491,1084687.7130238,0
+AA.US,D,19900309,000000,13.6491,13.6908,13.4623,13.6283,1292806.1081926,0
+AA.US,D,19900312,000000,13.5667,13.6491,13.4831,13.6491,983724.37430366,0
+AA.US,D,19900313,000000,13.5667,13.5875,13.4831,13.526,1095520.4517444,0
+AA.US,D,19900314,000000,13.4623,13.5457,13.36,13.4831,2052551.9112961,0
+AA.US,D,19900315,000000,13.4831,13.7743,13.4831,13.6908,2808043.1097263,0
+AA.US,D,19900316,000000,13.7743,13.979,13.7743,13.8975,4390977.4326434,0
+AA.US,D,19900319,000000,13.8578,14.147,13.8369,14.147,2258735.205995,0
+AA.US,D,19900320,000000,14.0833,14.2483,13.8767,13.9582,2506310.3299364,0
+AA.US,D,19900321,000000,13.8975,14.0426,13.8369,13.8369,1133430.5089505,0
+AA.US,D,19900322,000000,13.7743,13.7942,13.5667,13.6491,1552760.6424212,0
+AA.US,D,19900323,000000,13.6283,13.67,13.5667,13.6283,633250.81117208,0
+AA.US,D,19900326,000000,13.67,13.7325,13.4831,13.5875,1249481.1910649,0
+AA.US,D,19900327,000000,13.5457,13.67,13.4623,13.67,1027436.7140423,0
+AA.US,D,19900328,000000,13.67,13.8578,13.5875,13.8369,1348511.4418999,0
+AA.US,D,19900329,000000,13.8369,13.8369,13.6283,13.6908,1109445.5273056,0
+AA.US,D,19900330,000000,13.7325,13.7325,13.4017,13.4414,927631.61798527,0
+AA.US,D,19900402,000000,13.1324,13.2348,13.0489,13.2348,2770519.4688386,0
+AA.US,D,19900403,000000,13.2775,13.2775,13.029,13.1939,2936473.2021277,0
+AA.US,D,19900404,000000,13.1522,13.1732,12.9883,13.0896,1702464.7644831,0
+AA.US,D,19900405,000000,13.0688,13.339,13.0688,13.1522,1580999.2224471,0
+AA.US,D,19900406,000000,12.8223,12.884,12.5519,12.863,5423442.5902888,0
+AA.US,D,19900409,000000,12.863,12.9475,12.7607,12.9257,1048325.3336767,0
+AA.US,D,19900410,000000,12.863,13.0489,12.8223,13.0489,1041361.7896035,0
+AA.US,D,19900411,000000,13.0489,13.3808,12.9883,13.2775,2638221.188082,0
+AA.US,D,19900412,000000,13.2775,13.4414,13.2775,13.4017,1317563.9224745,0
+AA.US,D,19900416,000000,13.339,13.5667,13.339,13.4623,2365503.8461252,0
+AA.US,D,19900417,000000,13.339,13.4414,13.2973,13.4414,1262247.0176705,0
+AA.US,D,19900418,000000,13.4414,13.4414,13.2973,13.2973,1140006.6304126,0
+AA.US,D,19900419,000000,13.2348,13.2775,13.1522,13.1522,1749659.8825509,0
+AA.US,D,19900420,000000,13.0688,13.0688,12.884,13.029,1986016.8577456,0
+AA.US,D,19900423,000000,12.9257,12.9475,12.8223,12.863,830536.46762022,0
+AA.US,D,19900424,000000,12.863,12.9475,12.8223,12.9475,1254511.6472529,0
+AA.US,D,19900425,000000,12.884,13.029,12.884,13.029,1004612.9939379,0
+AA.US,D,19900426,000000,13.029,13.1324,12.9475,13.0688,972507.23184947,0
+AA.US,D,19900427,000000,13.0896,13.1939,12.9883,13.1324,929952.12848131,0
+AA.US,D,19900430,000000,12.9475,13.0489,12.9257,12.9475,1300154.0559992,0
+AA.US,D,19900501,000000,12.8431,13.029,12.8431,12.9475,1372494.4109599,0
+AA.US,D,19900502,000000,12.9047,13.029,12.9047,13.0092,1142327.1409086,0
+AA.US,D,19900503,000000,13.0092,13.0688,12.9257,13.0489,1627418.4890004,0
+AA.US,D,19900504,000000,13.029,13.1105,12.9047,13.0489,1236326.9355557,0
+AA.US,D,19900507,000000,13.0688,13.3192,13.0092,13.2555,1429357.9873303,0
+AA.US,D,19900508,000000,13.2555,13.36,13.1732,13.36,1488546.0993666,0
+AA.US,D,19900509,000000,13.3192,13.339,13.1732,13.2555,1842886.8445608,0
+AA.US,D,19900510,000000,13.2149,13.2555,13.1324,13.2555,1125692.1196555,0
+AA.US,D,19900511,000000,13.2555,13.4414,13.2149,13.4205,2162028.4845335,0
+AA.US,D,19900514,000000,13.4205,13.6491,13.36,13.4623,2199551.1191285,0
+AA.US,D,19900515,000000,13.4623,13.6283,13.4623,13.5667,1980599.985239,0
+AA.US,D,19900516,000000,13.5667,13.6283,13.36,13.504,980241.5959746,0
+AA.US,D,19900517,000000,13.504,13.7117,13.504,13.67,1919868.2205136,0
+AA.US,D,19900518,000000,13.67,13.7325,13.5667,13.7325,1552760.6424212,0
+AA.US,D,19900521,000000,13.67,13.8975,13.6283,13.8975,1516398.2630741,0
+AA.US,D,19900522,000000,14.1043,14.1043,13.9185,14.0625,1500924.5033614,0
+AA.US,D,19900523,000000,14.0426,14.0426,13.8578,13.8975,1368239.8062863,0
+AA.US,D,19900524,000000,13.8975,13.9185,13.4205,13.6084,2730287.8948439,0
+AA.US,D,19900525,000000,13.5667,13.5667,13.526,13.5667,505980.97401855,0
+AA.US,D,19900529,000000,13.526,13.7535,13.526,13.67,999585.5566274,0
+AA.US,D,19900530,000000,13.7117,13.9185,13.67,13.67,4411478.6296667,0
+AA.US,D,19900531,000000,13.6283,13.8151,13.6283,13.7942,705588.14725523,0
+AA.US,D,19900601,000000,13.8369,13.9582,13.7535,13.9383,2919452.7708485,0
+AA.US,D,19900604,000000,13.9582,14.2703,13.9383,14.2483,1980212.562628,0
+AA.US,D,19900605,000000,14.311,14.3517,14.0625,14.2285,2237072.7474311,0
+AA.US,D,19900606,000000,14.2285,14.2285,14.0625,14.1649,1083915.8866792,0
+AA.US,D,19900607,000000,14.1649,14.1649,13.9999,14.0426,1946945.5389989,0
+AA.US,D,19900608,000000,14.0426,14.125,13.9582,13.9999,2871482.8075587,0
+AA.US,D,19900611,000000,13.9582,14.0426,13.9582,14.0426,1133430.5089505,0
+AA.US,D,19900612,000000,13.9999,14.2076,13.9582,14.0625,1398023.0452938,0
+AA.US,D,19900613,000000,14.1043,14.1043,13.9383,14.0208,1140006.6304126,0
+AA.US,D,19900614,000000,13.9999,13.9999,13.8369,13.9383,515267.0411727,0
+AA.US,D,19900615,000000,13.8578,13.8975,13.7325,13.7942,2194908.0855514,0
+AA.US,D,19900618,000000,13.7535,13.7535,13.5667,13.6283,811582.94845591,0
+AA.US,D,19900619,000000,13.5457,13.6084,13.4623,13.5667,1131107.9858696,0
+AA.US,D,19900620,000000,13.6283,13.8369,13.6283,13.7942,1773643.8579033,0
+AA.US,D,19900621,000000,13.8151,13.8151,13.6283,13.7942,738082.33824725,0
+AA.US,D,19900622,000000,13.7942,13.8578,13.526,13.6084,2028179.5070402,0
+AA.US,D,19900625,000000,13.6084,13.6283,13.504,13.526,1040587.9506741,0
+AA.US,D,19900626,000000,13.5667,13.6283,13.2149,13.339,2045588.3672231,0
+AA.US,D,19900627,000000,13.2348,13.36,13.0092,13.339,3407638.4683658,0
+AA.US,D,19900628,000000,13.36,13.4623,13.1522,13.3192,2308640.2697548,0
+AA.US,D,19900629,000000,13.339,13.339,13.2973,13.3192,1169017.0367832,0
+AA.US,D,19900702,000000,13.2973,13.4205,13.2973,13.36,1057609.3882459,0
+AA.US,D,19900703,000000,13.4205,13.526,13.4017,13.526,1392223.7816387,0
+AA.US,D,19900705,000000,13.526,13.6283,13.4017,13.4017,1552372.2135177,0
+AA.US,D,19900706,000000,13.36,13.9383,13.36,13.8975,1814259.8356313,0
+AA.US,D,19900709,000000,13.8578,14.0208,13.8578,13.9582,1037107.18493,0
+AA.US,D,19900710,000000,13.9582,13.9582,13.7535,13.7942,654140.43709891,0
+AA.US,D,19900711,000000,13.9185,14.125,13.8578,14.125,1391063.5263906,0
+AA.US,D,19900712,000000,14.1649,14.4153,14.125,14.2483,2842857.8112143,0
+AA.US,D,19900713,000000,14.2285,14.4153,14.2285,14.3517,1688926.1052403,0
+AA.US,D,19900716,000000,14.3517,14.7243,14.3517,14.4551,2316760.0439059,0
+AA.US,D,19900717,000000,14.4153,14.4352,14.0208,14.1649,1799947.3374591,0
+AA.US,D,19900718,000000,14.125,14.147,13.8975,14.0625,1084687.7130238,0
+AA.US,D,19900719,000000,14.1043,14.1649,14.0208,14.147,1093586.3575669,0
+AA.US,D,19900720,000000,14.1043,14.2703,13.8369,13.8369,1008095.772267,0
+AA.US,D,19900723,000000,13.9383,13.9582,13.6084,13.7942,1820449.5407749,0
+AA.US,D,19900724,000000,13.8578,14.125,13.8151,14.125,1146969.1681933,0
+AA.US,D,19900725,000000,14.2285,14.5375,14.1649,14.4352,2257188.5344284,0
+AA.US,D,19900726,000000,14.3517,14.6628,14.311,14.4153,1775191.5357622,0
+AA.US,D,19900727,000000,14.3935,14.4352,14.1043,14.2703,2458728.7955501,0
+AA.US,D,19900730,000000,14.2703,14.7055,14.2483,14.7055,1159732.982214,0
+AA.US,D,19900731,000000,14.622,14.8277,14.5176,14.6846,1983308.9246386,0
+AA.US,D,19900801,000000,14.622,14.6428,14.311,14.4153,1332651.2658687,0
+AA.US,D,19900802,000000,14.1043,14.3308,14.0625,14.2076,1058382.2208828,0
+AA.US,D,19900803,000000,14.1043,14.1043,13.1939,13.8369,2361635.6577701,0
+AA.US,D,19900806,000000,13.1939,13.4017,13.0896,13.1732,2636673.510223,0
+AA.US,D,19900807,000000,13.36,13.504,13.1105,13.2973,1896269.6551873,0
+AA.US,D,19900808,000000,13.3808,13.5667,13.2973,13.4623,1398798.8968082,0
+AA.US,D,19900809,000000,13.4017,13.6283,13.4017,13.5667,702878.2015632,0
+AA.US,D,19900810,000000,13.4623,13.4623,13.2555,13.36,1244451.7411693,0
+AA.US,D,19900813,000000,13.2973,13.4831,13.2149,13.4831,1425489.7989752,0
+AA.US,D,19900814,000000,13.36,13.6908,13.36,13.5875,1870351.5856572,0
+AA.US,D,19900815,000000,13.7325,13.7743,13.504,13.67,1208863.2007518,0
+AA.US,D,19900816,000000,13.5667,13.6283,13.4017,13.4017,1121823.9313004,0
+AA.US,D,19900817,000000,13.2555,13.3808,12.9883,13.2973,2721004.8465673,0
+AA.US,D,19900820,000000,13.2973,13.36,13.1939,13.2149,982951.54166664,0
+AA.US,D,19900821,000000,13.029,13.1732,12.9883,13.0688,3347678.5299848,0
+AA.US,D,19900822,000000,13.029,13.0688,12.9047,12.9047,2262989.8106685,0
+AA.US,D,19900823,000000,12.8014,12.9883,12.6981,12.8223,1635154.8657106,0
+AA.US,D,19900824,000000,12.884,13.029,12.884,12.9257,1389515.8485316,0
+AA.US,D,19900827,000000,13.2973,13.339,13.0092,13.1105,1459144.2452152,0
+AA.US,D,19900828,000000,13.0092,13.1522,13.0092,13.1105,685085.94393941,0
+AA.US,D,19900829,000000,13.1105,13.339,13.029,13.2775,2947304.9345559,0
+AA.US,D,19900830,000000,13.2973,13.5457,13.2973,13.4017,1413112.401273,0
+AA.US,D,19900831,000000,13.4414,13.6283,13.2973,13.5875,835564.9112233,0
+AA.US,D,19900904,000000,13.4017,13.7743,13.4017,13.7743,831311.31284222,0
+AA.US,D,19900905,000000,13.7325,14.1043,13.7325,14.1043,1770936.9310887,0
+AA.US,D,19900906,000000,13.979,14.0208,13.8369,14.0208,762840.15252915,0
+AA.US,D,19900907,000000,13.9383,14.1043,13.9185,14.1043,1361279.2810906,0
+AA.US,D,19900910,000000,14.147,14.2483,14.0426,14.147,779474.16748991,0
+AA.US,D,19900911,000000,14.125,14.125,13.8369,13.979,1113312.7093682,0
+AA.US,D,19900912,000000,14.0208,14.4352,14.0208,14.4153,2284268.8717914,0
+AA.US,D,19900913,000000,14.4551,14.4968,13.9383,14.2076,2223923.5233844,0
+AA.US,D,19900914,000000,13.979,14.1043,13.9185,14.0625,1722581.5577729,0
+AA.US,D,19900917,000000,14.0208,14.3308,13.9582,14.2483,1936502.2354743,0
+AA.US,D,19900918,000000,14.2285,14.4352,14.125,14.3935,1957779.2840122,0
+AA.US,D,19900919,000000,14.4153,14.786,14.3517,14.7463,2478844.5825475,0
+AA.US,D,19900920,000000,14.4551,14.6011,14.311,14.4352,2871097.3975327,0
+AA.US,D,19900921,000000,14.4352,14.4352,14.0208,14.2483,1762812.125475,0
+AA.US,D,19900924,000000,13.7743,13.8151,13.4017,13.4623,1910198.7559184,0
+AA.US,D,19900925,000000,13.36,13.4017,13.0896,13.2775,1992591.9729152,0
+AA.US,D,19900926,000000,13.2973,13.339,13.0896,13.2555,1297835.5580881,0
+AA.US,D,19900927,000000,13.2973,13.36,12.9047,13.1939,1633222.784118,0
+AA.US,D,19900928,000000,12.884,13.2555,12.884,13.2149,2242489.6199377,0
+AA.US,D,19901001,000000,13.2973,13.4017,13.0896,13.4017,2448671.9083439,0
+AA.US,D,19901002,000000,13.5667,13.7325,13.1939,13.2775,1935726.3839598,0
+AA.US,D,19901003,000000,13.1939,13.36,13.0092,13.2149,1251414.2789499,0
+AA.US,D,19901004,000000,13.1939,13.1939,13.0688,13.1939,925313.12007422,0
+AA.US,D,19901005,000000,12.9883,13.1522,12.9257,13.0896,713326.53655035,0
+AA.US,D,19901008,000000,13.1522,13.1939,12.9883,13.0688,581029.26208625,0
+AA.US,D,19901009,000000,12.9883,12.9883,12.6156,12.6156,1046390.2332066,0
+AA.US,D,19901010,000000,12.4089,12.4288,11.8296,11.9329,5246658.1308639,0
+AA.US,D,19901011,000000,12.0382,12.0571,11.3953,11.4977,4886126.6742337,0
+AA.US,D,19901012,000000,11.4569,11.5821,11.0863,11.2909,2825063.5410055,0
+AA.US,D,19901015,000000,11.3536,11.3953,10.9184,11.1469,1872673.1024459,0
+AA.US,D,19901016,000000,11.0863,11.1071,10.8775,10.9621,1409629.6229439,0
+AA.US,D,19901017,000000,10.8994,11.1469,10.8994,11.1071,1114475.9834938,0
+AA.US,D,19901018,000000,11.1469,11.3953,11.1469,11.3953,1881957.157015,0
+AA.US,D,19901019,000000,11.5612,11.5612,11.2909,11.4778,1849849.3823414,0
+AA.US,D,19901022,000000,11.3953,11.6646,11.3953,11.5821,767096.76978771,0
+AA.US,D,19901023,000000,11.4977,11.6437,11.4778,11.5821,1048325.3336767,0
+AA.US,D,19901024,000000,11.6219,11.7669,11.5821,11.7461,837885.42171934,0
+AA.US,D,19901025,000000,11.8515,11.913,11.6646,11.7461,803070.72023128,0
+AA.US,D,19901026,000000,11.6646,11.7252,11.5821,11.6437,1401893.2462338,0
+AA.US,D,19901029,000000,11.6219,11.7461,11.5195,11.5612,801911.47127576,0
+AA.US,D,19901030,000000,11.5612,11.6219,11.1876,11.3536,928792.87952578,0
+AA.US,D,19901031,000000,11.3336,11.3744,11.2293,11.2909,2993724.2011092,0
+AA.US,D,19901101,000000,11.2909,11.3744,11.2293,11.3336,930726.97370331,0
+AA.US,D,19901102,000000,11.3744,11.5612,11.3744,11.5404,2286975.7986059,0
+AA.US,D,19901105,000000,11.4361,11.5195,11.4151,11.4778,1311373.2110384,0
+AA.US,D,19901106,000000,11.4151,11.4361,11.1667,11.2701,2073441.537223,0
+AA.US,D,19901107,000000,11.2701,11.2701,11.0018,11.0018,942334.55764599,0
+AA.US,D,19901108,000000,10.9621,11.0018,10.5466,10.7335,2274208.9657078,0
+AA.US,D,19901109,000000,10.6908,10.8775,10.6908,10.7335,1590283.2770163,0
+AA.US,D,19901112,000000,10.7335,11.1071,10.7335,11.1071,2398769.8634616,0
+AA.US,D,19901113,000000,11.1071,11.1876,11.0018,11.0644,1498215.5639618,0
+AA.US,D,19901114,000000,11.0644,11.2293,10.9819,11.1876,1172113.3987937,0
+AA.US,D,19901115,000000,11.2492,11.4151,11.1876,11.3336,1606918.2982695,0
+AA.US,D,19901116,000000,11.3336,11.3744,11.1876,11.2701,1427812.3220563,0
+AA.US,D,19901119,000000,11.2909,11.3336,11.1667,11.2701,1048325.3336767,0
+AA.US,D,19901120,000000,11.3744,11.4569,11.2701,11.2701,1213505.2280363,0
+AA.US,D,19901121,000000,11.2701,11.4778,11.1876,11.4569,749688.91589743,0
+AA.US,D,19901123,000000,11.4778,11.601,11.4151,11.5195,644855.37623727,0
+AA.US,D,19901126,000000,11.4778,11.5195,11.4151,11.5195,596114.59289549,0
+AA.US,D,19901127,000000,11.601,11.7461,11.5612,11.6646,999969.96036092,0
+AA.US,D,19901128,000000,11.6646,11.7252,11.4569,11.6437,1125306.7096294,0
+AA.US,D,19901129,000000,11.6219,11.6437,11.5612,11.601,960127.82156228,0
+AA.US,D,19901130,000000,11.6219,11.7054,11.5404,11.6646,2100133.4456824,0
+AA.US,D,19901203,000000,11.6646,11.8296,11.6437,11.7054,958968.57260675,0
+AA.US,D,19901204,000000,11.6646,11.7461,11.6219,11.7054,1022793.6804653,0
+AA.US,D,19901205,000000,11.6646,11.9736,11.6219,11.9736,1122209.3413263,0
+AA.US,D,19901206,000000,12.0164,12.1187,11.9736,11.9945,1078885.4304912,0
+AA.US,D,19901207,000000,11.9329,11.9945,11.9329,11.9945,1019312.9147212,0
+AA.US,D,19901210,000000,12.0164,12.2221,11.9945,12.2221,605783.05119814,0
+AA.US,D,19901211,000000,12.2837,12.2837,12.0979,12.1804,1278492.6037278,0
+AA.US,D,19901212,000000,12.2221,12.4506,12.2003,12.4506,1560498.0254239,0
+AA.US,D,19901213,000000,12.4506,12.4715,12.3454,12.4089,789145.64467007,0
+AA.US,D,19901214,000000,12.3672,12.3672,12.1804,12.2837,695531.26004907,0
+AA.US,D,19901217,000000,12.2638,12.2638,12.0164,12.2003,641760.02051922,0
+AA.US,D,19901218,000000,12.2221,12.3046,12.1804,12.2837,1107512.4394206,0
+AA.US,D,19901219,000000,12.3454,12.5312,12.2837,12.5312,1198803.294668,0
+AA.US,D,19901220,000000,12.3454,12.5312,12.3454,12.4715,1007319.9207526,0
+AA.US,D,19901221,000000,12.5312,12.5948,12.4506,12.5312,972891.63558299,0
+AA.US,D,19901224,000000,12.4715,12.4915,12.4089,12.4089,299797.67931977,0
+AA.US,D,19901226,000000,12.3881,12.4915,12.3881,12.4506,234811.30992073,0
+AA.US,D,19901227,000000,12.4506,12.4715,12.2638,12.2638,372137.02798793,0
+AA.US,D,19901228,000000,12.2003,12.2003,12.0979,12.1594,328809.09198274,0
+AA.US,D,19901231,000000,12.2003,12.2638,12.1804,12.2638,188775.4408085,0
+AA.US,D,19910102,000000,12.1187,12.4506,12.1187,12.3454,1290872.014015,0
+AA.US,D,19910103,000000,12.2837,12.3454,12.2221,12.2638,1725288.4845874,0
+AA.US,D,19910104,000000,12.2837,12.3454,11.9736,11.9945,2377107.4048979,0
+AA.US,D,19910107,000000,11.9329,11.9736,11.8515,11.913,905969.15942142,0
+AA.US,D,19910108,000000,11.8932,11.913,11.7252,11.7252,807328.34378234,0
+AA.US,D,19910109,000000,11.7879,11.8086,11.4361,11.5195,1133817.9315615,0
+AA.US,D,19910110,000000,11.5612,11.8086,11.5612,11.8086,670773.44576718,0
+AA.US,D,19910111,000000,11.7461,11.8296,11.7054,11.8296,537701.32608106,0
+AA.US,D,19910114,000000,11.7461,11.913,11.7054,11.8296,596887.4255325,0
+AA.US,D,19910115,000000,11.8932,12.078,11.8932,11.8932,798817.12185021,0
+AA.US,D,19910116,000000,11.8932,11.9329,11.8296,11.8932,590312.31036289,0
+AA.US,D,19910117,000000,12.5519,12.5519,12.3672,12.4506,2653694.9477947,0
+AA.US,D,19910118,000000,12.3881,12.7607,12.3046,12.719,2464531.0780827,0
+AA.US,D,19910121,000000,12.719,12.8223,12.5948,12.7816,915255.22657556,0
+AA.US,D,19910122,000000,12.7816,12.7816,12.4506,12.4506,1372107.9946414,0
+AA.US,D,19910123,000000,12.4506,12.8223,12.4506,12.719,955099.3779592,0
+AA.US,D,19910124,000000,12.7607,12.7816,12.5312,12.5519,1287002.8193674,0
+AA.US,D,19910125,000000,12.5519,12.6772,12.5519,12.5948,2185625.0372747,0
+AA.US,D,19910128,000000,12.6772,12.9257,12.6156,12.7607,1106737.5941986,0
+AA.US,D,19910129,000000,12.7816,13.2555,12.719,13.1522,1006547.0881155,0
+AA.US,D,19910130,000000,13.3808,13.9582,13.3808,13.9582,1951200.1436725,0
+AA.US,D,19910131,000000,13.9185,14.0208,13.7535,13.8369,1380617.2039885,0
+AA.US,D,19910201,000000,13.8369,14.0208,13.4831,14.0208,1983694.3346646,0
+AA.US,D,19910204,000000,13.9185,14.4551,13.9185,14.311,1448314.5253721,0
+AA.US,D,19910205,000000,14.311,14.311,14.125,14.1857,693211.75584552,0
+AA.US,D,19910206,000000,14.0625,14.125,13.9185,14.0625,2810363.6202223,0
+AA.US,D,19910207,000000,14.125,14.125,13.8578,13.8767,2138815.3292331,0
+AA.US,D,19910208,000000,13.8767,14.147,13.7942,14.0208,859548.88657568,0
+AA.US,D,19910211,000000,14.2285,14.7243,14.1857,14.6846,3024670.7142421,0
+AA.US,D,19910212,000000,14.4968,14.6628,14.3308,14.3308,1525292.8824473,0
+AA.US,D,19910213,000000,14.1857,14.9728,14.0208,14.9728,2198003.4412695,0
+AA.US,D,19910214,000000,14.9102,14.9519,14.3308,14.5176,1223565.13412,0
+AA.US,D,19910215,000000,14.3308,14.8277,14.29,14.6011,1655271.6590004,0
+AA.US,D,19910219,000000,14.4968,14.5792,14.4153,14.5176,596114.59289549,0
+AA.US,D,19910220,000000,14.3308,14.3308,14.147,14.2483,601530.45910957,0
+AA.US,D,19910221,000000,14.311,14.3308,13.979,14.0426,679283.66140681,0
+AA.US,D,19910222,000000,13.9582,14.3935,13.7743,13.9185,1543089.165241,0
+AA.US,D,19910225,000000,14.1857,14.2076,13.6491,13.6491,1355472.973388,0
+AA.US,D,19910226,000000,13.6491,13.979,13.6084,13.9383,918735.99231962,0
+AA.US,D,19910227,000000,13.8767,14.0625,13.7535,13.7535,1066508.0327889,0
+AA.US,D,19910228,000000,13.8578,13.8578,13.6908,13.7743,1467269.0508289,0
+AA.US,D,19910301,000000,13.6908,14.125,13.6908,14.125,1949267.0557875,0
+AA.US,D,19910304,000000,14.3308,14.4758,14.2285,14.3725,1018151.6531807,0
+AA.US,D,19910305,000000,14.3725,14.5584,14.3308,14.5584,887014.63396462,0
+AA.US,D,19910306,000000,14.8277,14.8277,14.6628,14.786,2110964.1718181,0
+AA.US,D,19910307,000000,14.7463,14.786,14.5584,14.5584,614683.70832628,0
+AA.US,D,19910308,000000,14.6011,14.6846,14.4758,14.4968,1061092.1665749,0
+AA.US,D,19910311,000000,14.4551,14.4968,14.3935,14.4153,654913.26973592,0
+AA.US,D,19910312,000000,14.3725,14.5176,14.3308,14.4551,720290.08062345,0
+AA.US,D,19910313,000000,14.5584,14.8277,14.5584,14.8277,736148.24406972,0
+AA.US,D,19910314,000000,14.766,14.9728,14.766,14.786,1251801.7015609,0
+AA.US,D,19910315,000000,14.6428,14.7243,14.3935,14.5792,1739599.9764672,0
+AA.US,D,19910318,000000,14.29,14.5584,14.29,14.5176,926859.79164075,0
+AA.US,D,19910319,000000,14.2285,14.3308,14.1857,14.2285,1557790.0923168,0
+AA.US,D,19910320,000000,13.9185,14.2285,13.9185,14.2076,1167472.3778016,0
+AA.US,D,19910321,000000,14.2483,14.4551,13.9185,13.979,2033211.9758133,0
+AA.US,D,19910322,000000,13.8578,14.1857,13.8578,14.1043,810810.1158189,0
+AA.US,D,19910325,000000,14.0208,14.2285,14.0208,14.147,692050.49430501,0
+AA.US,D,19910326,000000,14.125,14.3725,14.0625,14.3308,1085847.9682717,0
+AA.US,D,19910327,000000,14.3935,14.3935,14.1857,14.29,1254896.0509865,0
+AA.US,D,19910328,000000,14.29,14.29,13.9185,14.0625,454531.25127724,0
+AA.US,D,19910401,000000,13.979,13.979,13.8578,13.8578,611975.77521923,0
+AA.US,D,19910402,000000,13.8578,14.1857,13.8578,14.147,870380.61900386,0
+AA.US,D,19910403,000000,14.125,14.2483,14.0208,14.0625,873090.56469589,0
+AA.US,D,19910404,000000,14.0625,14.125,13.9582,13.979,839434.10587086,0
+AA.US,D,19910405,000000,13.9383,13.9582,13.8578,13.9383,601917.88172058,0
+AA.US,D,19910408,000000,13.8767,13.9383,13.8369,13.9185,536928.49344404,0
+AA.US,D,19910409,000000,13.8578,13.8767,13.6491,13.7942,770578.54182427,0
+AA.US,D,19910410,000000,13.7535,13.7743,13.5667,13.6084,1416980.589628,0
+AA.US,D,19910411,000000,13.6908,13.7535,13.4205,13.526,1091264.8407784,0
+AA.US,D,19910412,000000,13.6491,13.67,13.2973,13.3808,1590283.2770163,0
+AA.US,D,19910415,000000,13.1522,14.0625,13.1522,14.0426,1955456.7609312,0
+AA.US,D,19910416,000000,13.9582,14.1857,13.8578,14.0426,792626.41041412,0
+AA.US,D,19910417,000000,14.2285,14.6011,14.125,14.6011,1480420.2874606,0
+AA.US,D,19910418,000000,14.5792,14.786,14.4758,14.5584,982177.70273713,0
+AA.US,D,19910419,000000,14.4153,14.6428,14.4153,14.4758,1176368.0034672,0
+AA.US,D,19910422,000000,14.3308,14.4551,14.3308,14.3935,989526.65683625,0
+AA.US,D,19910423,000000,14.4551,14.7243,14.4551,14.6428,1062639.844434,0
+AA.US,D,19910424,000000,14.6428,15.0981,14.5584,15.0344,1234007.4313521,0
+AA.US,D,19910425,000000,14.931,14.9519,14.6011,14.6428,1124146.4543814,0
+AA.US,D,19910426,000000,14.5584,14.6011,14.311,14.3935,1262247.0176705,0
+AA.US,D,19910429,000000,14.4968,14.766,14.4352,14.5176,978698.94957806,0
+AA.US,D,19910430,000000,14.5375,14.9102,14.5375,14.6011,1157415.4905953,0
+AA.US,D,19910501,000000,14.6846,15.1378,14.622,15.1378,1578291.2893401,0
+AA.US,D,19910502,000000,15.4706,15.5113,15.2004,15.3444,2105548.305604,0
+AA.US,D,19910503,000000,15.3444,15.3444,15.2004,15.2421,782569.52320795,0
+AA.US,D,19910506,000000,15.2004,15.4706,15.1595,15.4706,1287777.6645895,0
+AA.US,D,19910507,000000,15.3444,15.407,15.2421,15.3028,986819.7300217,0
+AA.US,D,19910508,000000,15.2212,15.3236,15.1168,15.2421,928018.03430378,0
+AA.US,D,19910509,000000,15.2421,15.407,15.2004,15.3236,885854.3787166,0
+AA.US,D,19910510,000000,15.3236,15.5522,15.3236,15.4289,1568618.8058674,0
+AA.US,D,19910513,000000,15.4289,15.4289,14.9728,14.9728,1313694.7278268,0
+AA.US,D,19910514,000000,14.9519,14.9519,14.6011,14.6846,878119.00829898,0
+AA.US,D,19910515,000000,14.622,14.6428,14.1043,14.3725,956645.04323323,0
+AA.US,D,19910516,000000,14.3725,14.5584,14.3725,14.4968,514106.78592468,0
+AA.US,D,19910517,000000,14.4352,14.4352,14.1857,14.2483,1203447.3345376,0
+AA.US,D,19910520,000000,14.3308,14.3725,14.2703,14.3725,688181.29965745,0
+AA.US,D,19910521,000000,14.3308,14.6428,14.2703,14.622,1397252.2252417,0
+AA.US,D,19910522,000000,14.622,14.766,14.5584,14.6846,736535.66668072,0
+AA.US,D,19910523,000000,14.6011,14.766,14.4153,14.4551,847170.48258098,0
+AA.US,D,19910524,000000,14.4352,14.786,14.4352,14.6428,995328.93936884,0
+AA.US,D,19910528,000000,14.7055,15.3028,14.6846,15.3028,1406921.6898369,0
+AA.US,D,19910529,000000,15.3444,15.5939,15.2421,15.573,1890080.9563361,0
+AA.US,D,19910530,000000,15.4906,15.6565,15.3862,15.4289,1568232.389549,0
+AA.US,D,19910531,000000,15.3862,15.407,15.1595,15.3862,1058769.6434938,0
+AA.US,D,19910603,000000,15.3444,15.5522,15.3028,15.4906,782955.93952647,0
+AA.US,D,19910604,000000,15.2004,15.5939,15.2004,15.573,1803429.1094957,0
+AA.US,D,19910605,000000,15.4906,15.8204,15.4706,15.4706,1097068.1296034,0
+AA.US,D,19910606,000000,15.407,15.4906,15.0761,15.1168,1171725.9761827,0
+AA.US,D,19910607,000000,15.0553,15.0761,14.786,14.8684,1182557.7086108,0
+AA.US,D,19910610,000000,14.8079,14.8486,14.622,14.7243,446793.86827461,0
+AA.US,D,19910611,000000,14.8079,15.0553,14.4968,14.5176,1794920.9064411,0
+AA.US,D,19910612,000000,14.4968,14.7243,14.1857,14.4551,1940754.8275629,0
+AA.US,D,19910613,000000,14.5375,14.5584,14.4153,14.4551,998036.87247589,0
+AA.US,D,19910614,000000,14.5375,14.8486,14.5375,14.6011,931115.40260682,0
+AA.US,D,19910617,000000,14.8079,14.9519,14.7243,14.8903,787984.38312954,0
+AA.US,D,19910618,000000,14.9102,15.0761,14.8903,15.0344,1110994.2114571,0
+AA.US,D,19910619,000000,14.8079,15.0553,14.8079,15.0344,1222014.4373835,0
+AA.US,D,19910620,000000,14.9728,15.0761,14.9519,15.0344,1326846.9707512,0
+AA.US,D,19910621,000000,14.9728,15.0553,14.9102,14.9519,828217.96970917,0
+AA.US,D,19910624,000000,14.8486,14.8486,14.5584,14.5584,684699.5276209,0
+AA.US,D,19910625,000000,14.622,14.622,14.3308,14.4153,731893.63939615,0
+AA.US,D,19910626,000000,14.4153,14.4352,14.3517,14.3725,731507.22307765,0
+AA.US,D,19910627,000000,14.3308,14.7055,14.3308,14.6846,675414.46675925,0
+AA.US,D,19910628,000000,14.5375,14.622,14.5176,14.6011,676577.74088477,0
+AA.US,D,19910701,000000,14.6428,14.7055,14.2285,14.4352,2161639.0493374,0
+AA.US,D,19910702,000000,14.4968,14.9519,14.4968,14.8486,2604181.3318159,0
+AA.US,D,19910703,000000,14.4968,14.7055,14.4551,14.6846,597274.84814351,0
+AA.US,D,19910705,000000,14.6011,14.622,14.5584,14.5584,235584.14255775,0
+AA.US,D,19910708,000000,14.5176,14.8079,14.4153,14.766,1015059.3163401,0
+AA.US,D,19910709,000000,14.7243,14.8684,14.6846,14.6846,732667.47832565,0
+AA.US,D,19910710,000000,14.622,14.8079,14.6011,14.7055,716809.3148794,0
+AA.US,D,19910711,000000,14.8079,14.9926,14.7055,14.9926,854907.86558361,0
+AA.US,D,19910712,000000,15.0553,15.263,15.0553,15.2212,1133430.5089505,0
+AA.US,D,19910715,000000,15.3028,15.5113,15.3028,15.4706,1097454.545922,0
+AA.US,D,19910716,000000,15.4289,15.4906,15.3862,15.4289,698237.18057111,0
+AA.US,D,19910717,000000,15.3862,15.4706,15.1378,15.1378,534993.39297402,0
+AA.US,D,19910718,000000,15.1595,15.4706,15.1595,15.4706,613135.02417476,0
+AA.US,D,19910719,000000,15.5939,15.6148,15.4906,15.6148,957418.88216274,0
+AA.US,D,19910722,000000,15.573,15.5939,15.4289,15.4706,702495.81041467,0
+AA.US,D,19910723,000000,15.5113,15.7787,15.5113,15.6565,1079659.2694206,0
+AA.US,D,19910724,000000,15.6565,15.6565,15.263,15.263,877731.58568797,0
+AA.US,D,19910725,000000,15.3028,15.3236,15.1378,15.3236,691275.649083,0
+AA.US,D,19910726,000000,15.3236,15.4706,15.2212,15.3444,605783.05119814,0
+AA.US,D,19910729,000000,15.3663,15.407,15.1378,15.2004,577544.4711722,0
+AA.US,D,19910730,000000,15.2828,15.3663,15.2212,15.3028,948134.8275936,0
+AA.US,D,19910731,000000,15.3663,15.407,15.2828,15.3663,872315.71947389,0
+AA.US,D,19910801,000000,15.3862,15.4488,15.1168,15.2004,774058.30127582,0
+AA.US,D,19910802,000000,15.2828,15.3028,15.0981,15.1168,573290.87279113,0
+AA.US,D,19910805,000000,15.1168,15.1168,14.7243,14.7243,759744.7968111,0
+AA.US,D,19910806,000000,14.766,14.8903,14.6011,14.8486,1224722.3704905,0
+AA.US,D,19910807,000000,14.931,15.1378,14.8903,15.1168,1243290.4796288,0
+AA.US,D,19910808,000000,15.1378,15.1378,14.7055,14.7055,635572.32796061,0
+AA.US,D,19910809,000000,15.0553,15.1595,14.8486,14.8684,1089329.7403084,0
+AA.US,D,19910812,000000,14.6846,14.8684,14.6011,14.8684,929568.73104029,0
+AA.US,D,19910813,000000,14.931,15.1168,14.8684,14.931,746981.98908288,0
+AA.US,D,19910814,000000,14.8903,14.9519,14.6846,14.6846,493988.98634236,0
+AA.US,D,19910815,000000,14.6846,14.8486,14.6011,14.6428,495927.10568988,0
+AA.US,D,19910816,000000,14.6428,14.6846,14.3517,14.6846,1330327.7364953,0
+AA.US,D,19910819,000000,14.0208,14.5176,14.0208,14.3725,1620070.5411938,0
+AA.US,D,19910820,000000,14.4968,14.4968,14.0625,14.0625,1027052.3103088,0
+AA.US,D,19910821,000000,14.3725,14.4551,14.1043,14.2483,2298966.7799895,0
+AA.US,D,19910822,000000,14.3517,14.4551,14.29,14.4352,1124918.2807259,0
+AA.US,D,19910823,000000,14.6846,15.1595,14.6846,15.1168,2575555.329179,0
+AA.US,D,19910826,000000,15.2828,15.2828,15.1168,15.2212,560912.46879643,0
+AA.US,D,19910827,000000,15.3663,15.3663,15.0135,15.0981,831696.72286824,0
+AA.US,D,19910828,000000,15.0981,15.1595,15.0344,15.1378,532285.45986697,0
+AA.US,D,19910829,000000,15.2004,15.2004,15.0135,15.0344,618163.46777784,0
+AA.US,D,19910830,000000,14.9728,15.1378,14.9728,15.0553,403855.36746543,0
+AA.US,D,19910903,000000,15.0553,15.1378,14.8684,14.8903,693211.75584552,0
+AA.US,D,19910904,000000,14.8684,14.8903,14.7055,14.766,612360.17895275,0
+AA.US,D,19910905,000000,14.766,14.8486,14.7243,14.766,542730.77597664,0
+AA.US,D,19910906,000000,14.786,14.8079,14.5792,14.6846,471940.11146,0
+AA.US,D,19910909,000000,14.5792,14.5792,14.4551,14.5176,383742.59934561,0
+AA.US,D,19910910,000000,14.5375,14.5375,14.3308,14.4153,529193.12302642,0
+AA.US,D,19910911,000000,14.5792,14.5792,14.4551,14.5375,623192.91767342,0
+AA.US,D,19910912,000000,14.5792,14.6846,14.3725,14.4352,407723.55582049,0
+AA.US,D,19910913,000000,14.4352,14.4968,14.2703,14.3725,648723.56459233,0
+AA.US,D,19910916,000000,14.3517,14.7055,14.3517,14.6428,932275.65785484,0
+AA.US,D,19910917,000000,14.622,14.6428,14.4968,14.5792,595340.75396597,0
+AA.US,D,19910918,000000,14.4551,14.5792,14.4551,14.5792,975987.99759353,0
+AA.US,D,19910919,000000,14.5792,14.6428,14.4968,14.4968,926085.95271124,0
+AA.US,D,19910920,000000,14.4968,14.4968,14.3517,14.3517,1187973.5748249,0
+AA.US,D,19910923,000000,14.0833,14.1857,14.0833,14.1043,1083528.4640682,0
+AA.US,D,19910924,000000,14.147,14.1857,13.8151,13.8578,1723354.39041,0
+AA.US,D,19910925,000000,13.7535,13.9185,13.5875,13.8151,1829735.6079292,0
+AA.US,D,19910926,000000,13.8369,14.0208,13.8151,13.979,746205.13127587,0
+AA.US,D,19910927,000000,14.0208,14.0625,13.8369,13.8578,900940.71581833,0
+AA.US,D,19910930,000000,13.8578,13.9999,13.8151,13.8975,998423.28879439,0
+AA.US,D,19911001,000000,13.9999,13.9999,13.5457,13.6908,1045619.4131547,0
+AA.US,D,19911002,000000,13.5875,13.6283,13.1939,13.2149,1219305.4979839,0
+AA.US,D,19911003,000000,13.1939,13.1939,12.5112,12.9047,4670271.9023549,0
+AA.US,D,19911004,000000,12.9674,12.9883,12.719,12.719,2695475.2059409,0
+AA.US,D,19911007,000000,12.7816,12.8223,12.6772,12.6772,1166311.1162611,0
+AA.US,D,19911008,000000,12.7389,12.9883,12.6981,12.9883,994941.51675784,0
+AA.US,D,19911009,000000,12.9674,13.2348,12.9674,13.2149,1282749.2209864,0
+AA.US,D,19911010,000000,13.3192,13.3808,13.2149,13.339,1144261.2350862,0
+AA.US,D,19911011,000000,13.5457,13.5457,13.2555,13.2973,1232846.1698116,0
+AA.US,D,19911014,000000,13.3192,13.3192,13.1939,13.1939,656074.53127644,0
+AA.US,D,19911015,000000,13.2149,13.2348,13.1939,13.2348,932275.65785484,0
+AA.US,D,19911016,000000,13.2348,13.979,13.2348,13.8975,1556627.8244838,0
+AA.US,D,19911017,000000,13.8975,14.0208,13.7535,13.979,1028595.9629979,0
+AA.US,D,19911018,000000,13.979,13.979,13.8369,13.9185,657233.78023197,0
+AA.US,D,19911021,000000,13.9185,13.9185,13.8369,13.8975,509076.32973661,0
+AA.US,D,19911022,000000,13.6908,13.9999,13.6908,13.8975,1197645.052005,0
+AA.US,D,19911023,000000,13.979,14.0833,13.6908,13.6908,1495508.6371474,0
+AA.US,D,19911024,000000,13.4205,13.5875,13.4205,13.5667,613907.85681177,0
+AA.US,D,19911025,000000,13.5667,13.6491,13.339,13.4623,869993.19639285,0
+AA.US,D,19911028,000000,13.526,13.526,13.4017,13.526,1089716.1566269,0
+AA.US,D,19911029,000000,13.5667,13.6283,13.4831,13.6283,643695.12098925,0
+AA.US,D,19911030,000000,13.5667,13.8975,13.5667,13.8975,803845.5654533,0
+AA.US,D,19911031,000000,13.8975,13.9582,13.8369,13.8767,666520.8536786,0
+AA.US,D,19911101,000000,13.8767,13.8767,13.6908,13.7942,636347.17318262,0
+AA.US,D,19911104,000000,13.7535,13.7942,13.6908,13.7117,538088.74869206,0
+AA.US,D,19911105,000000,13.7117,13.8767,13.7117,13.8151,652980.18185089,0
+AA.US,D,19911106,000000,13.8767,13.8767,13.6491,13.7117,1073469.564277,0
+AA.US,D,19911107,000000,13.8369,13.8975,13.7535,13.8767,691275.649083,0
+AA.US,D,19911108,000000,13.9185,13.979,13.7325,13.7535,495927.10568988,0
+AA.US,D,19911111,000000,13.7325,13.7535,13.6491,13.7117,358597.3624527,0
+AA.US,D,19911112,000000,13.7325,13.7942,13.4831,13.526,1174433.9092897,0
+AA.US,D,19911113,000000,13.526,13.6084,13.4623,13.5457,764387.83038816,0
+AA.US,D,19911114,000000,13.5457,13.5457,13.4017,13.5457,605010.21856113,0
+AA.US,D,19911115,000000,13.4831,13.4831,13.0489,13.0489,719128.81908294,0
+AA.US,D,19911118,000000,13.2348,13.4414,13.029,13.1324,1129561.3143029,0
+AA.US,D,19911119,000000,13.1324,13.1324,12.4715,12.4715,1517558.5183221,0
+AA.US,D,19911120,000000,12.6981,12.884,12.6772,12.7607,1816194.9361014,0
+AA.US,D,19911121,000000,12.6981,13.0489,12.6772,12.9475,597274.84814351,0
+AA.US,D,19911122,000000,12.884,12.9047,12.6365,12.719,1067667.2817445,0
+AA.US,D,19911125,000000,12.6365,12.6772,12.5519,12.6156,867285.26328581,0
+AA.US,D,19911126,000000,12.6772,12.7607,12.5312,12.6365,1521812.1167032,0
+AA.US,D,19911127,000000,12.6365,12.6981,12.3046,12.4288,1298609.3970177,0
+AA.US,D,19911129,000000,12.5312,12.8223,12.4288,12.8014,432869.79900588,0
+AA.US,D,19911202,000000,12.6981,12.7607,12.5948,12.6772,668838.34529715,0
+AA.US,D,19911203,000000,12.7607,12.9883,12.6981,12.9883,950457.35067462,0
+AA.US,D,19911204,000000,12.9883,12.9883,12.719,12.8014,454145.84125123,0
+AA.US,D,19911205,000000,12.8014,12.8014,12.5948,12.6772,488576.13900576,0
+AA.US,D,19911206,000000,12.5312,13.029,12.5312,12.884,1338840.9710122,0
+AA.US,D,19911209,000000,12.7816,12.8223,12.5312,12.5519,1015059.3163401,0
+AA.US,D,19911210,000000,12.5519,12.5519,12.0571,12.1397,2075761.0414265,0
+AA.US,D,19911211,000000,12.2638,12.4506,12.2221,12.4288,1261475.1913261,0
+AA.US,D,19911212,000000,12.4715,12.5948,12.4288,12.5519,594953.33135498,0
+AA.US,D,19911213,000000,12.6981,12.6981,12.5312,12.5519,781020.83905644,0
+AA.US,D,19911216,000000,12.6156,12.719,12.6156,12.6365,635572.32796061,0
+AA.US,D,19911217,000000,12.4715,12.5948,12.2638,12.2638,603462.54070211,0
+AA.US,D,19911218,000000,12.0382,12.3672,11.8932,12.3672,1012737.7995517,0
+AA.US,D,19911219,000000,12.4288,12.7816,12.3672,12.6981,1169017.0367832,0
+AA.US,D,19911220,000000,12.9047,13.1324,12.8014,12.9883,2226628.4376139,0
+AA.US,D,19911223,000000,12.8014,13.6908,12.8014,13.5667,1449088.3643016,0
+AA.US,D,19911224,000000,13.8975,14.3725,13.8151,14.0625,1765906.4749006,0
+AA.US,D,19911226,000000,13.9999,14.0625,13.7942,13.9999,523776.25051984,0
+AA.US,D,19911227,000000,13.9999,14.3308,13.8975,14.311,938075.92780243,0
+AA.US,D,19911230,000000,14.2483,14.2483,14.0625,14.0625,880052.096184,0
+AA.US,D,19911231,000000,13.8767,14.2285,13.8369,14.0833,1275011.8379838,0
+AA.US,D,19920102,000000,13.979,13.9999,13.8767,13.9999,526485.18991938,0
+AA.US,D,19920103,000000,13.9582,14.147,13.9185,14.147,909451.93775047,0
+AA.US,D,19920106,000000,13.8975,14.0833,13.8975,14.0426,930726.97370331,0
+AA.US,D,19920107,000000,14.0426,14.2285,13.9582,14.0426,931500.81263282,0
+AA.US,D,19920108,000000,13.9999,14.3725,13.8975,14.0625,1811167.4987909,0
+AA.US,D,19920109,000000,13.9999,14.0426,13.6491,13.7942,837501.01798582,0
+AA.US,D,19920110,000000,13.6908,13.7942,13.6908,13.7325,675029.05673324,0
+AA.US,D,19920113,000000,13.7325,13.7325,13.4623,13.526,897073.53375577,0
+AA.US,D,19920114,000000,13.4623,13.7117,13.36,13.6908,1899750.4209313,0
+AA.US,D,19920115,000000,13.7942,14.8903,13.6908,14.6846,3445160.0966684,0
+AA.US,D,19920116,000000,14.9926,15.2212,14.6628,14.8903,4190207.9915737,0
+AA.US,D,19920117,000000,14.9728,15.3862,14.7243,15.0981,3510149.4849449,0
+AA.US,D,19920120,000000,15.1378,15.263,15.0981,15.1378,2220440.7450554,0
+AA.US,D,19920121,000000,14.931,14.931,14.4551,14.4968,2271116.6288671,0
+AA.US,D,19920122,000000,14.4551,14.7243,14.4551,14.7243,1290483.5851115,0
+AA.US,D,19920123,000000,14.7243,14.8486,14.4758,14.4968,1571716.1741705,0
+AA.US,D,19920124,000000,14.4968,14.5792,14.4968,14.5375,1161668.082684,0
+AA.US,D,19920127,000000,14.5792,14.7243,14.5792,14.6628,823960.34615811,0
+AA.US,D,19920128,000000,14.6628,14.8277,14.5584,14.7463,2191039.8971963,0
+AA.US,D,19920129,000000,14.7463,14.9728,14.4968,14.6011,1568618.8058674,0
+AA.US,D,19920130,000000,14.6628,14.6628,14.5375,14.5375,996489.19461686,0
+AA.US,D,19920131,000000,14.5584,14.5584,14.0833,14.125,1113312.7093682,0
+AA.US,D,19920203,000000,14.3308,14.4153,14.1857,14.2076,1063798.087097,0
+AA.US,D,19920204,000000,14.1649,14.3725,14.0426,14.2703,876956.74046595,0
+AA.US,D,19920205,000000,14.3517,14.3725,13.9999,14.1043,710232.1871248,0
+AA.US,D,19920206,000000,14.1043,14.1857,13.9999,13.9999,512170.67916215,0
+AA.US,D,19920207,000000,14.0426,14.3308,14.0426,14.1043,1082754.6251387,0
+AA.US,D,19920210,000000,14.1649,14.4352,14.1649,14.3517,1312535.4788714,0
+AA.US,D,19920211,000000,14.3517,14.5375,14.3517,14.5176,1205380.4224226,0
+AA.US,D,19920212,000000,14.5176,14.7055,14.4968,14.6846,1235940.5192372,0
+AA.US,D,19920213,000000,14.6846,14.7055,14.3725,14.4551,794175.09456564,0
+AA.US,D,19920214,000000,14.4153,14.9926,14.4153,14.931,1989885.0461007,0
+AA.US,D,19920218,000000,14.931,15.5323,14.931,15.5323,3120994.0382627,0
+AA.US,D,19920219,000000,15.5113,16.1503,15.4289,15.7787,4371634.4782831,0
+AA.US,D,19920220,000000,15.7578,15.7578,15.5323,15.6565,1895884.2451612,0
+AA.US,D,19920221,000000,15.4289,15.573,15.3444,15.3663,2126436.9252384,0
+AA.US,D,19920224,000000,15.3663,15.6565,15.3663,15.4488,1181784.8759739,0
+AA.US,D,19920225,000000,15.407,15.4289,14.8684,15.0344,1504405.2691054,0
+AA.US,D,19920226,000000,15.0344,15.2828,15.0344,15.2421,1668811.3245356,0
+AA.US,D,19920227,000000,15.2004,15.3236,15.0344,15.2828,878506.43090997,0
+AA.US,D,19920228,000000,15.3236,15.3444,15.2004,15.2828,672320.1173337,0
+AA.US,D,19920302,000000,15.1595,15.5939,15.0981,15.5939,846010.22733297,0
+AA.US,D,19920303,000000,15.8204,16.2756,15.7379,16.2547,2176340.9827055,0
+AA.US,D,19920304,000000,16.1503,16.2547,15.8611,15.9437,2111738.0107476,0
+AA.US,D,19920305,000000,15.7578,15.8611,15.4289,15.5323,1016604.9816142,0
+AA.US,D,19920306,000000,15.5323,15.6764,15.263,15.3236,1655271.6590004,0
+AA.US,D,19920309,000000,15.3236,15.3444,14.9519,14.9519,2057579.3486067,0
+AA.US,D,19920310,000000,15.0135,15.0981,14.8684,14.9102,1717937.5179034,0
+AA.US,D,19920311,000000,14.766,14.8486,14.766,14.766,983336.95169266,0
+AA.US,D,19920312,000000,14.7463,14.7463,14.4551,14.6846,1440190.7260509,0
+AA.US,D,19920313,000000,14.8277,15.2421,14.8277,15.2421,2083499.4307217,0
+AA.US,D,19920316,000000,15.2004,15.6972,15.2004,15.6972,1210797.2949293,0
+AA.US,D,19920317,000000,15.6565,15.9029,15.6565,15.7578,1083915.8866792,0
+AA.US,D,19920318,000000,15.6972,15.7578,15.4906,15.4906,1494347.3756068,0
+AA.US,D,19920319,000000,15.573,15.6148,15.3663,15.5113,704042.4819812,0
+AA.US,D,19920320,000000,15.5323,15.5939,15.407,15.5113,1276557.5032578,0
+AA.US,D,19920323,000000,15.4289,15.6972,15.4289,15.5323,560523.03360043,0
+AA.US,D,19920324,000000,15.5323,15.8404,15.5323,15.6764,933822.32942136,0
+AA.US,D,19920325,000000,15.6764,16.2339,15.5323,15.9864,1748111.1983993,0
+AA.US,D,19920326,000000,15.9864,16.1932,15.9238,16.0689,1490866.6098627,0
+AA.US,D,19920327,000000,15.7578,15.9238,15.5939,15.6148,1073469.564277,0
+AA.US,D,19920330,000000,15.5323,15.6148,15.407,15.573,766707.33459171,0
+AA.US,D,19920331,000000,15.5113,15.8204,15.5113,15.5323,671161.87467068,0
+AA.US,D,19920401,000000,15.3663,15.5113,15.3663,15.5113,826667.27297265,0
+AA.US,D,19920402,000000,15.5113,15.8204,15.3663,15.5323,1341936.3267304,0
+AA.US,D,19920403,000000,15.5113,15.5323,14.9926,14.9926,2166668.4992329,0
+AA.US,D,19920406,000000,15.0135,15.3444,15.0135,15.263,1267274.4549812,0
+AA.US,D,19920407,000000,15.5323,15.5323,15.0135,15.0761,888561.30553115,0
+AA.US,D,19920408,000000,14.8684,14.9926,14.5375,14.766,1866096.9809837,0
+AA.US,D,19920409,000000,14.786,15.0344,14.766,14.9102,1965899.0581632,0
+AA.US,D,19920410,000000,15.0344,15.1595,14.9926,14.9926,1477325.9380349,0
+AA.US,D,19920413,000000,14.8277,16.2756,14.766,16.2547,1064185.5097079,0
+AA.US,D,19920414,000000,16.2547,16.2547,15.6972,15.8204,4498130.4765071,0
+AA.US,D,19920415,000000,15.8611,16.5041,15.8611,16.4415,2800304.7204311,0
+AA.US,D,19920416,000000,16.4207,16.9166,16.3998,16.8957,4176281.9097199,0
+AA.US,D,19920420,000000,16.7516,17.2474,16.6671,17.1441,2064158.4889464,0
+AA.US,D,19920421,000000,17.0199,17.0617,16.6472,16.7715,1309439.1168608,0
+AA.US,D,19920422,000000,16.7307,16.8332,16.525,16.525,847170.48258098,0
+AA.US,D,19920423,000000,16.5667,16.6671,16.3173,16.6472,1605753.0115591,0
+AA.US,D,19920424,000000,16.6065,16.999,16.5877,16.8957,1120663.6760523,0
+AA.US,D,19920427,000000,16.6274,16.7516,16.3173,16.3173,973666.480805,0
+AA.US,D,19920428,000000,16.2547,16.6274,16.2547,16.5877,968249.60829841,0
+AA.US,D,19920429,000000,16.6472,16.6472,16.4207,16.525,949683.51174511,0
+AA.US,D,19920430,000000,16.6671,17.2057,16.6671,17.1441,2790248.8395175,0
+AA.US,D,19920501,000000,16.999,17.0824,16.8769,16.8769,1103643.2447731,0
+AA.US,D,19920504,000000,17.0397,17.0824,16.7923,16.7923,1271143.6496287,0
+AA.US,D,19920505,000000,16.7307,16.8769,16.7307,16.7307,795722.77242466,0
+AA.US,D,19920506,000000,16.7516,16.8769,16.5041,16.525,1173660.0703601,0
+AA.US,D,19920507,000000,16.5667,16.7923,16.525,16.7516,1106737.5941986,0
+AA.US,D,19920508,000000,16.8957,16.9166,16.6671,16.7923,1212344.9727883,0
+AA.US,D,19920511,000000,16.8957,17.3309,16.8769,17.3101,1373268.2498894,0
+AA.US,D,19920512,000000,17.2902,17.2902,17.1243,17.1441,1129561.3143029,0
+AA.US,D,19920513,000000,17.1243,17.4135,17.1243,17.2474,1387195.3380356,0
+AA.US,D,19920514,000000,17.165,17.2057,16.999,17.0617,1141165.8793681,0
+AA.US,D,19920515,000000,17.0617,17.0824,16.7099,16.7516,1782926.9061798,0
+AA.US,D,19920518,000000,16.8132,17.1441,16.7516,17.1243,1161282.672658,0
+AA.US,D,19920519,000000,17.0824,17.2474,16.8332,17.165,1932247.6308007,0
+AA.US,D,19920520,000000,17.1243,17.2057,16.9792,17.0397,846010.22733297,0
+AA.US,D,19920521,000000,17.0397,17.0397,16.8957,16.999,968638.03720192,0
+AA.US,D,19920522,000000,17.0617,17.1243,16.9792,17.0397,863031.66490473,0
+AA.US,D,19920526,000000,17.0617,17.2057,16.999,17.1243,732280.05571466,0
+AA.US,D,19920527,000000,17.1243,17.1441,16.999,17.0397,568262.42918804,0
+AA.US,D,19920528,000000,17.0617,17.2267,16.9792,17.2267,707910.67033627,0
+AA.US,D,19920529,000000,17.2057,17.3717,17.1441,17.2057,1563591.3685569,0
+AA.US,D,19920601,000000,17.0617,17.476,17.0617,17.4562,2247130.6409298,0
+AA.US,D,19920602,000000,17.4135,17.5774,17.4135,17.476,2077309.7255781,0
+AA.US,D,19920603,000000,17.5366,17.7027,17.3717,17.7027,1009643.4501261,0
+AA.US,D,19920604,000000,17.6619,17.8686,17.64,17.64,2436294.5106418,0
+AA.US,D,19920605,000000,17.64,17.64,17.4135,17.4969,812354.77480043,0
+AA.US,D,19920608,000000,17.4969,17.5366,17.3925,17.4969,476195.72242608,0
+AA.US,D,19920609,000000,17.4969,17.4969,17.165,17.2267,1162441.9216135,0
+AA.US,D,19920610,000000,17.2267,17.2267,16.9166,16.9792,1599566.325293,0
+AA.US,D,19920611,000000,16.9792,16.9792,16.6671,16.7923,1851398.066493,0
+AA.US,D,19920612,000000,16.8957,16.9792,16.8132,16.9582,1230912.0756341,0
+AA.US,D,19920615,000000,16.8957,16.9582,16.8332,16.9166,687021.04440943,0
+AA.US,D,19920616,000000,16.9792,17.2057,16.9166,16.9166,999198.1340164,0
+AA.US,D,19920617,000000,16.9582,17.165,16.8769,17.0617,1822385.6475375,0
+AA.US,D,19920618,000000,16.999,16.999,16.3591,16.4207,1768228.9979816,0
+AA.US,D,19920619,000000,16.4207,16.5041,16.2756,16.2756,1177915.6813262,0
+AA.US,D,19920622,000000,16.2756,16.3382,16.0073,16.3382,1160507.827436,0
+AA.US,D,19920623,000000,16.3173,16.3998,16.1932,16.2339,559364.7909374,0
+AA.US,D,19920624,000000,16.1722,16.4415,16.0888,16.3173,1170565.7209346,0
+AA.US,D,19920625,000000,16.3591,16.525,16.3591,16.3998,1464948.5403328,0
+AA.US,D,19920626,000000,16.4207,16.5041,16.2756,16.3382,639439.51002318,0
+AA.US,D,19920629,000000,16.3591,16.7099,16.3591,16.5877,1031302.8898124,0
+AA.US,D,19920630,000000,16.6671,16.8132,16.5877,16.8132,938464.35670594,0
+AA.US,D,19920701,000000,16.7923,17.2057,16.6671,17.2057,1636701.537277,0
+AA.US,D,19920702,000000,17.2474,17.2474,16.6472,16.6472,2139590.1744551,0
+AA.US,D,19920706,000000,16.6472,16.6671,15.9437,16.2756,1745018.8615588,0
+AA.US,D,19920707,000000,16.2339,16.2547,15.8404,15.8611,2206898.0606426,0
+AA.US,D,19920708,000000,15.8404,16.0888,15.8404,16.0689,1465333.9503589,0
+AA.US,D,19920709,000000,16.1722,16.5667,16.1503,16.3591,999585.5566274,0
+AA.US,D,19920710,000000,16.3591,16.3998,16.1503,16.1722,972120.81553097,0
+AA.US,D,19920713,000000,16.2756,16.3382,16.0291,16.2756,856068.12083162,0
+AA.US,D,19920714,000000,16.2547,16.4415,16.1722,16.4207,596887.4255325,0
+AA.US,D,19920715,000000,16.4207,16.4207,15.9437,15.9437,1486610.9988967,0
+AA.US,D,19920716,000000,15.9437,16.2339,15.9238,16.0073,1790663.2828901,0
+AA.US,D,19920717,000000,16.0689,16.2756,15.9864,16.1106,1755461.1587909,0
+AA.US,D,19920720,000000,16.0689,16.0689,15.8404,15.8611,1313694.7278268,0
+AA.US,D,19920721,000000,15.9238,15.9864,15.7578,15.7787,1116797.5002822,0
+AA.US,D,19920722,000000,15.6764,15.8204,15.6764,15.7379,891657.66754169,0
+AA.US,D,19920723,000000,15.8404,15.8404,15.6565,15.7578,828217.96970917,0
+AA.US,D,19920724,000000,15.7578,16.0689,15.7578,16.0073,850263.82571405,0
+AA.US,D,19920727,000000,16.0291,16.0888,16.0073,16.0291,739630.01610627,0
+AA.US,D,19920728,000000,16.0291,16.3382,16.0291,16.3173,1668424.9082171,0
+AA.US,D,19920729,000000,16.6274,16.7923,16.525,16.7099,1715230.5910887,0
+AA.US,D,19920730,000000,16.6472,16.6671,16.3382,16.4207,935369.00098789,0
+AA.US,D,19920731,000000,16.4207,16.5041,16.3173,16.3382,550081.74266075,0
+AA.US,D,19920803,000000,16.2547,16.3382,16.1722,16.2339,610814.51367872,0
+AA.US,D,19920804,000000,16.2139,16.2139,16.0073,16.0073,702108.38780367,0
+AA.US,D,19920805,000000,15.9864,16.0689,15.7787,15.8611,851814.52245055,0
+AA.US,D,19920806,000000,15.8404,15.8611,15.6764,15.6764,740405.86762077,0
+AA.US,D,19920807,000000,15.6972,15.8204,15.6148,15.6764,1435161.2761554,0
+AA.US,D,19920810,000000,15.6764,15.6764,15.4289,15.4488,1110994.2114571,0
+AA.US,D,19920811,000000,15.4289,15.4488,15.263,15.263,1158573.7332584,0
+AA.US,D,19920812,000000,15.263,15.4289,15.2004,15.2421,1335744.6090018,0
+AA.US,D,19920813,000000,15.1378,15.3236,15.0981,15.1168,1473847.1848759,0
+AA.US,D,19920814,000000,15.2004,15.2828,15.1378,15.2421,2100520.8682934,0
+AA.US,D,19920817,000000,15.263,15.3663,15.0344,15.1378,1880411.4917409,0
+AA.US,D,19920818,000000,15.0981,15.2421,15.0344,15.0981,1505566.530646,0
+AA.US,D,19920819,000000,15.1168,15.2004,15.0553,15.0981,847946.33409549,0
+AA.US,D,19920820,000000,15.1168,15.1805,15.0981,15.1168,445249.20929308,0
+AA.US,D,19920821,000000,15.1805,15.2828,14.4153,14.4153,3152326.9677142,0
+AA.US,D,19920824,000000,14.3725,14.3725,14.147,14.1649,1635154.8657106,0
+AA.US,D,19920825,000000,14.2285,14.4153,14.147,14.2483,1215051.8996028,0
+AA.US,D,19920826,000000,14.311,14.4153,14.2285,14.3725,1105577.3389506,0
+AA.US,D,19920827,000000,14.311,14.622,14.0833,14.3725,2173633.0495985,0
+AA.US,D,19920828,000000,14.4758,14.786,14.4551,14.766,678511.83506229,0
+AA.US,D,19920831,000000,14.766,14.8684,14.3935,14.3935,630542.87806504,0
+AA.US,D,19920901,000000,14.4551,14.6011,14.3308,14.5176,1074631.8321101,0
+AA.US,D,19920902,000000,14.6011,15.1378,14.5375,15.1168,2372466.3839057,0
+AA.US,D,19920903,000000,15.1168,15.1168,14.9519,15.0344,1007708.349656,0
+AA.US,D,19920904,000000,14.8486,14.931,14.786,14.8079,564780.65715148,0
+AA.US,D,19920908,000000,14.8079,14.8684,14.4758,14.6011,731893.63939615,0
+AA.US,D,19920909,000000,14.6428,14.8684,14.5375,14.8684,783730.78474846,0
+AA.US,D,19920910,000000,15.1378,15.4289,15.0981,15.4289,941557.69983899,0
+AA.US,D,19920911,000000,15.4289,15.4289,15.2004,15.2004,645241.79255577,0
+AA.US,D,19920914,000000,15.4906,15.7578,15.4289,15.6565,2027021.2643772,0
+AA.US,D,19920915,000000,15.5323,15.5323,15.2004,15.2004,812354.77480043,0
+AA.US,D,19920916,000000,15.0981,15.5323,15.0981,15.3444,945426.89448656,0
+AA.US,D,19920917,000000,15.4289,15.4488,15.1378,15.2004,844463.55576644,0
+AA.US,D,19920918,000000,15.1378,15.2828,15.1378,15.263,958581.14999575,0
+AA.US,D,19920921,000000,15.2828,15.2828,15.1378,15.263,267689.90464626,0
+AA.US,D,19920922,000000,15.2828,15.2828,15.0344,15.0553,827828.53451318,0
+AA.US,D,19920923,000000,15.0135,15.0553,14.8684,14.9519,822412.6682991,0
+AA.US,D,19920924,000000,14.931,15.1378,14.931,15.0981,430160.85960635,0
+AA.US,D,19920925,000000,15.0344,15.0344,14.6011,14.786,748915.07696792,0
+AA.US,D,19920928,000000,14.8486,14.8903,14.766,14.8684,580640.83318274,0
+AA.US,D,19920929,000000,14.8903,14.8903,14.622,14.622,485867.19960624,0
+AA.US,D,19920930,000000,14.6011,14.786,14.6011,14.766,574452.13433164,0
+AA.US,D,19921001,000000,14.8079,14.8486,14.5584,14.6011,537701.32608106,0
+AA.US,D,19921002,000000,14.6428,14.6428,14.2483,14.3725,960900.65419929,0
+AA.US,D,19921005,000000,14.2076,14.3308,13.979,14.29,1908651.0780593,0
+AA.US,D,19921006,000000,14.3725,14.4153,14.2285,14.3935,1303250.4180098,0
+AA.US,D,19921007,000000,14.3935,14.3935,14.2483,14.311,835952.33383431,0
+AA.US,D,19921008,000000,14.2483,14.3725,14.125,14.311,1352378.6239625,0
+AA.US,D,19921009,000000,14.311,14.4551,14.125,14.29,1223949.5378534,0
+AA.US,D,19921012,000000,14.29,14.4758,14.29,14.4551,788758.22205905,0
+AA.US,D,19921013,000000,14.5375,14.786,14.4758,14.7055,1208475.7781407,0
+AA.US,D,19921014,000000,14.6428,14.7055,14.5375,14.5375,544278.45383565,0
+AA.US,D,19921015,000000,14.4153,14.4551,14.2483,14.311,1008480.1760005,0
+AA.US,D,19921016,000000,14.29,14.7243,14.29,14.7055,1190297.1041984,0
+AA.US,D,19921019,000000,14.6428,14.931,14.6428,14.931,1016991.3979328,0
+AA.US,D,19921020,000000,15.0344,15.0344,14.8079,14.9519,733827.73357367,0
+AA.US,D,19921021,000000,15.263,15.263,15.1168,15.1168,1069603.388507,0
+AA.US,D,19921022,000000,15.263,15.4289,15.1378,15.2828,1734961.9743526,0
+AA.US,D,19921023,000000,15.2828,15.3236,15.1805,15.263,996489.19461686,0
+AA.US,D,19921026,000000,15.2004,15.4488,15.1378,15.407,1046779.6684026,0
+AA.US,D,19921027,000000,15.4488,15.4488,15.1378,15.1378,1153157.8670444,0
+AA.US,D,19921028,000000,15.1378,15.6764,15.1378,15.573,1463014.4461553,0
+AA.US,D,19921029,000000,15.573,15.6565,15.573,15.5939,1224335.954172,0
+AA.US,D,19921030,000000,15.5939,15.5939,15.4289,15.5323,772123.2008058,0
+AA.US,D,19921102,000000,15.4706,15.6356,15.4289,15.573,1360888.8396021,0
+AA.US,D,19921103,000000,15.573,15.6356,15.5522,15.5939,684312.1050099,0
+AA.US,D,19921104,000000,15.5522,15.6356,15.5522,15.5522,277362.38811891,0
+AA.US,D,19921105,000000,15.5113,15.5113,15.407,15.4289,667678.09004912,0
+AA.US,D,19921106,000000,15.4906,15.4906,15.3444,15.4289,866126.01433029,0
+AA.US,D,19921109,000000,15.3663,15.4289,15.2828,15.3236,457626.60699528,0
+AA.US,D,19921110,000000,15.4289,15.4289,15.1595,15.1595,623580.34028442,0
+AA.US,D,19921111,000000,15.1168,15.2421,15.0761,15.1168,663424.49166805,0
+AA.US,D,19921112,000000,15.1168,15.2004,15.0761,15.2004,1322593.3723701,0
+AA.US,D,19921113,000000,15.1168,15.1168,14.8903,14.8903,1154705.5449033,0
+AA.US,D,19921116,000000,14.786,14.786,14.4551,14.4758,2446738.8204589,0
+AA.US,D,19921117,000000,14.5584,14.5584,14.3725,14.3725,1723354.39041,0
+AA.US,D,19921118,000000,14.4968,14.6846,14.4968,14.622,1161668.082684,0
+AA.US,D,19921119,000000,14.6428,14.786,14.622,14.6846,1778285.8851878,0
+AA.US,D,19921120,000000,14.7243,14.8903,14.6846,14.8903,1525292.8824473,0
+AA.US,D,19921123,000000,14.8684,14.9926,14.8079,14.8903,863802.48495676,0
+AA.US,D,19921124,000000,14.8903,15.1805,14.8903,15.1168,929568.73104029,0
+AA.US,D,19921125,000000,15.1805,15.3236,15.1805,15.263,1176368.0034672,0
+AA.US,D,19921127,000000,15.3444,15.4706,15.3444,15.3663,1515623.4178521,0
+AA.US,D,19921130,000000,15.4706,15.8005,15.3663,15.7171,2107868.8161,0
+AA.US,D,19921201,000000,15.7379,16.0689,15.6565,15.9029,1888920.701088,0
+AA.US,D,19921202,000000,15.9656,15.9656,15.8005,15.8005,1323751.6150331,0
+AA.US,D,19921203,000000,15.8005,15.8204,15.6356,15.6764,1309827.5457644,0
+AA.US,D,19921204,000000,15.7171,15.8204,15.6764,15.7171,1127241.8100995,0
+AA.US,D,19921207,000000,15.7171,15.7171,15.573,15.7171,683152.85605437,0
+AA.US,D,19921208,000000,15.7379,15.9437,15.5939,15.8611,669613.19051916,0
+AA.US,D,19921209,000000,15.8611,16.3382,15.7379,16.3382,2308249.8282662,0
+AA.US,D,19921210,000000,16.2339,16.2964,16.1106,16.1503,1481196.1389751,0
+AA.US,D,19921211,000000,16.1106,16.1932,15.9029,16.1106,687407.46072794,0
+AA.US,D,19921214,000000,16.0291,16.2139,15.9029,15.9029,696691.51529709,0
+AA.US,D,19921215,000000,15.8611,15.9864,15.8204,15.9437,616617.80250381,0
+AA.US,D,19921216,000000,15.9864,16.048,15.8611,15.9029,509850.16866611,0
+AA.US,D,19921217,000000,15.8821,16.0291,15.8821,15.9656,1194163.2799685,0
+AA.US,D,19921218,000000,16.0689,16.1932,15.9864,16.1503,1295128.6312736,0
+AA.US,D,19921221,000000,16.2339,16.2756,16.1106,16.1106,1174047.4929711,0
+AA.US,D,19921222,000000,16.1106,16.1106,15.9029,16.0291,1048712.7562877,0
+AA.US,D,19921223,000000,15.9864,16.0689,15.8821,15.9656,686246.19918742,0
+AA.US,D,19921224,000000,16.0291,16.048,15.9029,15.9029,326488.5814867,0
+AA.US,D,19921228,000000,15.9029,15.9029,15.7578,15.8005,553948.92472331,0
+AA.US,D,19921229,000000,15.8204,15.9656,15.8005,15.8204,992621.0062618,0
+AA.US,D,19921230,000000,15.8821,16.0689,15.8821,16.0689,523776.25051984,0
+AA.US,D,19921231,000000,16.1305,16.1305,16.0291,16.048,715258.61814289,0
+AA.US,D,19930104,000000,16.1305,16.4415,16.048,16.3591,1842115.0182163,0
+AA.US,D,19930105,000000,16.4207,16.5877,16.3382,16.3789,1984082.7635681,0
+AA.US,D,19930106,000000,16.3382,16.3591,16.2339,16.2756,1083915.8866792,0
+AA.US,D,19930107,000000,16.2339,16.4415,15.7379,16.2339,3681132.6681296,0
+AA.US,D,19930108,000000,15.8005,15.9864,15.7578,15.8005,1867259.2488167,0
+AA.US,D,19930111,000000,15.7379,15.8821,15.6356,15.8821,1250252.0111169,0
+AA.US,D,19930112,000000,15.9437,15.9437,15.5113,15.6356,1412725.9849545,0
+AA.US,D,19930113,000000,15.0135,15.3663,14.8903,15.3663,5204879.8853028,0
+AA.US,D,19930114,000000,15.407,15.5113,15.3236,15.3663,1787182.517146,0
+AA.US,D,19930115,000000,15.407,15.6356,15.407,15.5939,1087782.0624493,0
+AA.US,D,19930118,000000,15.573,15.5939,15.4906,15.5939,374070.11587295,0
+AA.US,D,19930119,000000,15.5939,15.5939,15.407,15.4289,1021246.0026063,0
+AA.US,D,19930120,000000,15.5113,15.573,15.3663,15.407,677350.57352178,0
+AA.US,D,19930121,000000,15.4906,15.4906,15.3236,15.4906,1041361.7896035,0
+AA.US,D,19930122,000000,15.4906,15.8204,15.4289,15.7379,1204221.1734672,0
+AA.US,D,19930125,000000,15.8611,16.0689,15.8005,15.9437,1416593.167017,0
+AA.US,D,19930126,000000,15.9656,16.1106,15.9437,15.9437,1026276.4587944,0
+AA.US,D,19930127,000000,15.9656,16.2964,15.9656,16.2139,924151.8585337,0
+AA.US,D,19930128,000000,16.2756,16.6274,16.1932,16.6274,2135721.9861,0
+AA.US,D,19930129,000000,16.5877,16.7099,16.5449,16.6671,1778673.3077988,0
+AA.US,D,19930201,000000,16.5667,16.5667,16.3789,16.4824,2326429.508501,0
+AA.US,D,19930202,000000,16.3789,16.6065,16.3591,16.6065,783730.78474846,0
+AA.US,D,19930203,000000,16.5041,16.7307,16.5041,16.6671,1094745.6065224,0
+AA.US,D,19930204,000000,16.6671,17.1243,16.6671,17.1243,2314827.9623133,0
+AA.US,D,19930205,000000,16.999,17.6619,16.999,17.4969,2302834.9683446,0
+AA.US,D,19930208,000000,17.3925,17.4342,17.2267,17.2267,763227.57514014,0
+AA.US,D,19930209,000000,17.1243,17.1243,16.9582,16.9582,442927.69250454,0
+AA.US,D,19930210,000000,16.9582,16.9792,16.6879,16.8957,732667.47832565,0
+AA.US,D,19930211,000000,16.999,17.1859,16.9166,16.9166,830150.05130171,0
+AA.US,D,19930212,000000,16.9792,17.0397,16.6671,16.6671,355115.59041615,0
+AA.US,D,19930216,000000,16.6879,16.7307,15.9864,16.1722,1947331.9553175,0
+AA.US,D,19930217,000000,16.1106,16.5041,16.048,16.3789,2151194.7395203,0
+AA.US,D,19930218,000000,16.4415,16.5877,16.0689,16.2964,1580226.3898101,0
+AA.US,D,19930219,000000,16.1722,16.1722,15.8821,16.0291,3245939.3397501,0
+AA.US,D,19930222,000000,15.9864,16.0689,15.8611,15.9864,1324914.8891585,0
+AA.US,D,19930223,000000,16.048,16.1305,15.9437,16.048,830536.46762022,0
+AA.US,D,19930224,000000,16.0291,16.1932,15.9864,16.1722,757039.88258155,0
+AA.US,D,19930225,000000,16.1106,16.1305,15.8005,15.9029,1946171.7000696,0
+AA.US,D,19930226,000000,15.9029,15.9029,15.6565,15.8005,1375203.3503594,0
+AA.US,D,19930301,000000,15.8204,15.9656,15.5522,15.5939,1306732.1900463,0
+AA.US,D,19930302,000000,15.4906,15.8204,15.3444,15.8005,1977118.2132025,0
+AA.US,D,19930303,000000,15.8005,15.9656,15.5522,15.7379,1411179.3133879,0
+AA.US,D,19930304,000000,15.7578,15.8005,15.407,15.4289,1750820.1377989,0
+AA.US,D,19930305,000000,15.573,15.9656,15.573,15.7379,2542673.715576,0
+AA.US,D,19930308,000000,15.9437,16.2139,15.8611,16.2139,1942304.5180069,0
+AA.US,D,19930309,000000,16.2756,16.525,16.2139,16.525,1598790.4737784,0
+AA.US,D,19930310,000000,16.525,16.525,16.1106,16.1932,1172113.3987937,0
+AA.US,D,19930311,000000,16.048,16.048,15.8005,15.9656,1189904.6501249,0
+AA.US,D,19930312,000000,15.7171,15.7171,15.4906,15.6565,1820064.130749,0
+AA.US,D,19930315,000000,15.6565,15.9437,15.6565,15.9437,1304798.0958688,0
+AA.US,D,19930316,000000,15.9437,15.9437,15.8204,15.9029,693984.58848254,0
+AA.US,D,19930317,000000,15.9437,15.9437,15.7578,15.9029,1946945.5389989,0
+AA.US,D,19930318,000000,15.8204,16.1106,15.8204,15.9656,1107899.8620316,0
+AA.US,D,19930319,000000,15.9656,15.9656,15.7578,15.8005,844463.55576644,0
+AA.US,D,19930322,000000,15.7578,15.9656,15.6565,15.8005,1376750.0219259,0
+AA.US,D,19930323,000000,15.8005,15.8204,15.5522,15.5522,2013095.1825235,0
+AA.US,D,19930324,000000,15.573,15.6764,15.4289,15.5113,1458372.4188707,0
+AA.US,D,19930325,000000,15.5113,15.5113,15.4289,15.4488,935369.00098789,0
+AA.US,D,19930326,000000,15.4289,15.4289,15.2421,15.3236,762066.31359963,0
+AA.US,D,19930329,000000,15.3236,15.407,15.2421,15.2828,751234.58117147,0
+AA.US,D,19930330,000000,15.2004,15.2421,14.4968,14.8079,2775936.3413452,0
+AA.US,D,19930331,000000,14.8903,14.931,14.5375,14.5375,2682708.3730426,0
+AA.US,D,19930401,000000,14.7055,14.7055,14.5584,14.622,2362021.0677961,0
+AA.US,D,19930402,000000,14.622,14.622,14.4758,14.5375,2649826.7594396,0
+AA.US,D,19930405,000000,14.5584,14.7055,14.3517,14.3935,1787569.939757,0
+AA.US,D,19930406,000000,14.4968,14.4968,14.1043,14.1649,2326429.508501,0
+AA.US,D,19930407,000000,14.1649,14.2703,13.8767,14.0426,2544607.8097534,0
+AA.US,D,19930408,000000,13.8578,13.9582,13.2973,13.6084,6036190.1918526,0
+AA.US,D,19930412,000000,13.6491,13.9383,13.6084,13.9383,1700918.0929166,0
+AA.US,D,19930413,000000,13.9999,14.0426,13.9582,14.0426,1463786.2724998,0
+AA.US,D,19930414,000000,14.0208,14.2285,13.9999,14.1043,1498215.5639618,0
+AA.US,D,19930415,000000,14.1649,14.311,14.1649,14.2285,1297449.1417696,0
+AA.US,D,19930416,000000,14.2483,14.3935,14.147,14.3517,1746564.5268329,0
+AA.US,D,19930419,000000,14.3517,14.4968,14.1857,14.3308,1425878.2278786,0
+AA.US,D,19930420,000000,14.3308,14.5375,14.3308,14.5375,1746178.1105143,0
+AA.US,D,19930421,000000,14.4758,14.931,14.4352,14.8486,1548504.0251626,0
+AA.US,D,19930422,000000,14.786,14.8079,14.622,14.6428,990687.91837677,0
+AA.US,D,19930423,000000,14.5792,14.5792,14.3935,14.3935,932662.07417334,0
+AA.US,D,19930426,000000,14.4153,14.786,14.4153,14.7243,891271.25122317,0
+AA.US,D,19930427,000000,14.7463,14.8079,14.7055,14.8079,752009.42639346,0
+AA.US,D,19930428,000000,14.7463,14.8079,14.622,14.7055,548533.05850923,0
+AA.US,D,19930429,000000,14.7463,14.8903,14.6628,14.8684,806939.91487884,0
+AA.US,D,19930430,000000,14.8079,14.9728,14.786,14.8903,558203.52939689,0
+AA.US,D,19930503,000000,14.9926,14.9926,14.7055,14.786,1256442.722553,0
+AA.US,D,19930504,000000,14.8079,14.8079,14.6428,14.6428,1456438.3246931,0
+AA.US,D,19930505,000000,14.622,14.6428,14.5375,14.5584,1523359.7945622,0
+AA.US,D,19930506,000000,14.622,14.7055,14.5584,14.5584,768256.01874324,0
+AA.US,D,19930507,000000,14.622,14.622,14.3725,14.4153,1290483.5851115,0
+AA.US,D,19930510,000000,14.4153,14.4758,14.311,14.3308,1859134.4432031,0
+AA.US,D,19930511,000000,14.3308,14.5792,14.2703,14.5792,892046.09644519,0
+AA.US,D,19930512,000000,14.622,15.0344,14.5792,14.9519,777541.07960487,0
+AA.US,D,19930513,000000,15.0981,15.1805,14.9519,14.9519,1005386.8328675,0
+AA.US,D,19930514,000000,14.9926,15.0761,14.8486,14.9102,575999.81219066,0
+AA.US,D,19930517,000000,14.9519,15.1378,14.9519,15.0981,465751.4126089,0
+AA.US,D,19930518,000000,15.0981,15.3862,15.0135,15.3028,2000714.7659438,0
+AA.US,D,19930519,000000,15.3028,15.6356,15.1805,15.573,1817355.1913494,0
+AA.US,D,19930520,000000,15.6356,15.7171,15.3236,15.407,1266888.0386627,0
+AA.US,D,19930521,000000,15.3236,15.3444,15.1595,15.3236,1764746.2196527,0
+AA.US,D,19930524,000000,15.263,15.3862,15.1595,15.3862,677736.98984029,0
+AA.US,D,19930525,000000,15.3028,15.6972,15.3028,15.6972,1227431.3098901,0
+AA.US,D,19930526,000000,15.6764,15.6764,15.5323,15.573,732280.05571466,0
+AA.US,D,19930527,000000,15.573,15.6356,15.4906,15.6356,376392.63895398,0
+AA.US,D,19930528,000000,15.6148,15.6356,15.263,15.3028,386062.10354914,0
+AA.US,D,19930601,000000,15.3444,15.5522,15.3028,15.5323,684312.1050099,0
+AA.US,D,19930602,000000,15.4906,15.7171,15.4906,15.7171,574064.71172064,0
+AA.US,D,19930603,000000,15.7171,15.7171,15.6148,15.7171,285870.59117356,0
+AA.US,D,19930604,000000,15.7171,15.8821,15.6356,15.8005,922217.76435618,0
+AA.US,D,19930607,000000,15.8404,15.8611,15.7171,15.7171,657233.78023197,0
+AA.US,D,19930608,000000,15.7171,15.7171,15.5522,15.5522,632477.97853507,0
+AA.US,D,19930609,000000,15.4906,15.5522,15.3236,15.3444,672706.53365221,0
+AA.US,D,19930610,000000,15.3862,15.3862,15.2421,15.263,332293.88289678,0
+AA.US,D,19930611,000000,15.3236,15.3236,14.9926,15.0344,860710.1481162,0
+AA.US,D,19930614,000000,15.0344,15.0981,14.8684,15.0981,1346575.3351374,0
+AA.US,D,19930615,000000,15.0344,15.0344,14.786,14.8486,1366691.1221347,0
+AA.US,D,19930616,000000,14.8486,14.931,14.786,14.9102,520681.90109428,0
+AA.US,D,19930617,000000,14.9102,15.1805,14.9102,15.1378,901714.55474785,0
+AA.US,D,19930618,000000,15.0981,15.407,15.0761,15.3028,2390644.0515556,0
+AA.US,D,19930621,000000,15.3028,15.4488,15.3028,15.3236,1375589.7666779,0
+AA.US,D,19930622,000000,15.3236,15.4488,15.3236,15.3862,677350.57352178,0
+AA.US,D,19930623,000000,15.3862,15.407,15.2421,15.3236,542730.77597664,0
+AA.US,D,19930624,000000,15.3444,15.573,15.3444,15.5323,944654.06184954,0
+AA.US,D,19930625,000000,15.4706,15.573,15.4488,15.4906,622806.50135491,0
+AA.US,D,19930628,000000,15.4906,15.4906,15.407,15.4706,510625.01388812,0
+AA.US,D,19930629,000000,15.6972,15.8005,15.5522,15.6356,2936473.2021277,0
+AA.US,D,19930630,000000,15.8005,15.9238,15.7578,15.8611,2963550.5206131,0
+AA.US,D,19930701,000000,15.8611,16.3789,15.8611,16.3382,3074960.1817354,0
+AA.US,D,19930702,000000,16.2547,16.2964,16.1106,16.2139,1823932.3191041,0
+AA.US,D,19930706,000000,16.1503,16.2139,15.9238,15.9238,861097.5707272,0
+AA.US,D,19930707,000000,15.9864,15.9864,15.8611,15.9437,924537.26855972,0
+AA.US,D,19930708,000000,15.9437,15.9864,15.8611,15.9238,1398023.0452938,0
+AA.US,D,19930709,000000,15.8611,16.2339,15.8611,16.2139,816223.969448,0
+AA.US,D,19930712,000000,16.2139,16.2139,15.9238,15.9864,616617.80250381,0
+AA.US,D,19930713,000000,16.0073,16.0291,15.8821,16.0073,730347.97412212,0
+AA.US,D,19930714,000000,15.9864,16.1722,15.9864,16.1722,1321431.1045371,0
+AA.US,D,19930715,000000,16.2339,16.2339,16.0689,16.2339,806553.49856034,0
+AA.US,D,19930716,000000,16.1722,16.2139,15.8611,15.8821,1461466.7682962,0
+AA.US,D,19930719,000000,15.8821,15.9864,15.8611,15.9437,540410.2654806,0
+AA.US,D,19930720,000000,15.9437,16.0073,15.9238,15.9864,766323.93715069,0
+AA.US,D,19930721,000000,15.9238,15.9238,15.7787,15.8611,646403.05409629,0
+AA.US,D,19930722,000000,15.8611,15.8821,15.7578,15.7578,731893.63939615,0
+AA.US,D,19930723,000000,15.8005,15.9864,15.8005,15.9864,1572876.4294185,0
+AA.US,D,19930726,000000,15.9864,16.1503,15.9864,16.0888,449115.38506314,0
+AA.US,D,19930727,000000,16.1503,16.5449,16.1503,16.4415,1377912.2897589,0
+AA.US,D,19930728,000000,16.4415,16.7715,16.4415,16.6879,729959.54521861,0
+AA.US,D,19930729,000000,16.6274,16.7099,16.2339,16.2547,1185264.6354254,0
+AA.US,D,19930730,000000,16.2139,16.2339,16.1106,16.1503,543118.19858764,0
+AA.US,D,19930802,000000,16.2139,16.4415,16.1722,16.3591,828990.80234618,0
+AA.US,D,19930803,000000,16.3998,16.8332,16.3998,16.7516,1325687.7217956,0
+AA.US,D,19930804,000000,16.7516,16.8332,16.6671,16.6879,643310.71725574,0
+AA.US,D,19930805,000000,16.6065,16.6065,16.3998,16.525,984498.21323317,0
+AA.US,D,19930806,000000,16.525,16.525,16.2964,16.3173,531901.05613345,0
+AA.US,D,19930809,000000,16.3998,16.525,16.2139,16.2139,716419.8796834,0
+AA.US,D,19930810,000000,16.2339,16.5877,16.2339,16.5449,898621.2116148,0
+AA.US,D,19930811,000000,16.6065,16.6671,16.5041,16.525,828601.3671502,0
+AA.US,D,19930812,000000,16.6065,16.6065,16.3789,16.4415,843688.71054443,0
+AA.US,D,19930813,000000,16.4415,16.5041,16.2964,16.3173,551239.98532378,0
+AA.US,D,19930816,000000,16.3998,16.9792,16.3789,16.8332,2656789.2972203,0
+AA.US,D,19930817,000000,16.8132,16.9582,16.7715,16.9166,2259896.4675355,0
+AA.US,D,19930818,000000,16.9166,17.1034,16.9166,16.9792,2650988.0209802,0
+AA.US,D,19930819,000000,16.9582,16.999,16.8957,16.9582,645630.22145927,0
+AA.US,D,19930820,000000,16.8957,16.9792,16.8957,16.9582,1085075.1356348,0
+AA.US,D,19930823,000000,16.8957,17.0397,16.8132,16.999,1341161.4815083,0
+AA.US,D,19930824,000000,16.9792,17.2902,16.9582,17.2684,1040587.9506741,0
+AA.US,D,19930825,000000,17.2902,17.4342,17.2057,17.4342,1151997.6117964,0
+AA.US,D,19930826,000000,17.3717,17.785,17.3717,17.5168,1947331.9553175,0
+AA.US,D,19930827,000000,17.2684,17.3309,16.9166,17.2684,1205768.8513262,0
+AA.US,D,19930830,000000,17.2684,17.3717,17.2684,17.2902,645241.79255577,0
+AA.US,D,19930831,000000,17.2684,17.2684,17.1034,17.1243,639825.92634169,0
+AA.US,D,19930901,000000,17.0397,17.1441,16.999,17.1243,813903.45895195,0
+AA.US,D,19930902,000000,17.1034,17.1243,16.6065,16.6472,1103643.2447731,0
+AA.US,D,19930903,000000,16.6472,16.999,16.6472,16.9582,823960.34615811,0
+AA.US,D,19930907,000000,16.8957,16.9166,16.6065,16.6472,894751.01067475,0
+AA.US,D,19930908,000000,16.4624,16.525,16.0073,16.3173,2134947.140878,0
+AA.US,D,19930909,000000,16.2964,16.4415,16.2756,16.4415,657233.78023197,0
+AA.US,D,19930910,000000,16.3591,16.3591,16.1503,16.3173,1226656.4646681,0
+AA.US,D,19930913,000000,16.3173,16.3591,16.2139,16.2756,542730.77597664,0
+AA.US,D,19930914,000000,16.2139,16.3173,16.1305,16.2339,983336.95169266,0
+AA.US,D,19930915,000000,16.2139,16.3591,16.0073,16.2964,917575.73707161,0
+AA.US,D,19930916,000000,16.3173,16.5449,16.1722,16.5449,852197.91989157,0
+AA.US,D,19930917,000000,16.525,16.6065,16.2964,16.2964,1635929.7109326,0
+AA.US,D,19930920,000000,16.2964,16.2964,15.6148,15.6764,1345415.0798894,0
+AA.US,D,19930921,000000,15.6356,15.6356,15.0344,15.2421,4630040.3283601,0
+AA.US,D,19930922,000000,15.3862,15.6356,15.2212,15.5323,1745018.8615588,0
+AA.US,D,19930923,000000,15.5323,15.5522,15.3236,15.3663,671161.87467068,0
+AA.US,D,19930924,000000,15.3862,15.5522,15.263,15.4906,668066.51895263,0
+AA.US,D,19930927,000000,15.5522,15.8204,15.5522,15.6972,647564.31563681,0
+AA.US,D,19930928,000000,15.6972,15.6972,15.407,15.4706,692050.49430501,0
+AA.US,D,19930929,000000,15.3862,15.3862,15.1805,15.2421,1220467.7658169,0
+AA.US,D,19930930,000000,15.0344,15.3236,15.0344,15.3028,1300154.0559992,0
+AA.US,D,19931001,000000,15.263,15.8404,15.2421,15.6764,1035561.519656,0
+AA.US,D,19931004,000000,15.6356,15.6972,15.5323,15.6972,979468.76333758,0
+AA.US,D,19931005,000000,15.7171,15.8611,15.407,15.407,983336.95169266,0
+AA.US,D,19931006,000000,15.407,15.5939,15.407,15.4906,928792.87952578,0
+AA.US,D,19931007,000000,15.4706,15.7578,15.4706,15.6148,634410.06012761,0
+AA.US,D,19931008,000000,15.6356,15.6972,15.3862,15.4488,1006935.517019,0
+AA.US,D,19931011,000000,15.0344,15.263,14.9926,15.2421,1001904.0545384,0
+AA.US,D,19931012,000000,15.3236,15.407,15.2421,15.3862,765935.50824719,0
+AA.US,D,19931013,000000,15.3236,15.3663,15.3028,15.3663,328038.27193072,0
+AA.US,D,19931014,000000,15.407,15.407,15.1595,15.1805,1746178.1105143,0
+AA.US,D,19931015,000000,15.2212,15.3236,15.1805,15.2212,981016.44119662,0
+AA.US,D,19931018,000000,15.0344,15.5522,15.0344,15.4906,1295899.4513256,0
+AA.US,D,19931019,000000,15.263,15.7171,15.263,15.6764,1309827.5457644,0
+AA.US,D,19931020,000000,15.6148,15.6356,15.4706,15.4906,604238.39221661,0
+AA.US,D,19931021,000000,15.5323,15.5323,15.3862,15.4488,486252.60963224,0
+AA.US,D,19931022,000000,15.4906,15.8404,15.4906,15.7171,1401120.4135968,0
+AA.US,D,19931025,000000,15.8404,16.1305,15.7787,16.1305,1778673.3077988,0
+AA.US,D,19931026,000000,16.0689,16.0689,15.7171,15.8611,1064573.9386115,0
+AA.US,D,19931027,000000,15.7787,15.8204,15.5522,15.6148,1181396.4470703,0
+AA.US,D,19931028,000000,15.6148,15.8204,15.407,15.407,1761264.447616,0
+AA.US,D,19931029,000000,15.4706,15.6148,15.4488,15.4906,2165509.2502775,0
+AA.US,D,19931101,000000,15.4706,15.5939,15.3663,15.5323,1682737.4063893,0
+AA.US,D,19931102,000000,15.5323,15.8005,15.2212,15.5939,1806139.0551878,0
+AA.US,D,19931103,000000,15.5939,15.5939,15.2421,15.3236,1358183.9253726,0
+AA.US,D,19931104,000000,15.5113,15.5522,15.4488,15.4706,1056449.1329978,0
+AA.US,D,19931105,000000,15.4706,15.6764,15.3663,15.5939,878890.83464349,0
+AA.US,D,19931108,000000,15.5939,15.6972,15.4706,15.6148,482384.42127718,0
+AA.US,D,19931109,000000,15.5522,15.6764,15.5522,15.6764,733054.90093666,0
+AA.US,D,19931110,000000,15.6764,16.0291,15.6764,15.9864,1143486.3898642,0
+AA.US,D,19931111,000000,15.9864,16.1106,15.8204,15.8821,1252573.5279055,0
+AA.US,D,19931112,000000,15.8821,16.0689,15.8821,15.9656,911385.02563551,0
+AA.US,D,19931115,000000,16.0291,16.0689,15.7578,15.8821,836339.75644531,0
+AA.US,D,19931116,000000,15.8821,15.9029,15.6972,15.8821,698237.18057111,0
+AA.US,D,19931117,000000,15.8005,16.0291,15.5939,15.7578,1207315.5228927,0
+AA.US,D,19931118,000000,15.8005,15.8005,15.5522,15.6972,434029.04796141,0
+AA.US,D,19931119,000000,15.6972,16.1305,15.6148,16.1106,1532643.8491314,0
+AA.US,D,19931122,000000,15.9864,16.6671,15.9864,16.4415,2004583.9605915,0
+AA.US,D,19931123,000000,16.4824,16.8769,16.4415,16.5449,912546.28717602,0
+AA.US,D,19931124,000000,16.4415,16.4415,16.1932,16.2964,740791.27764679,0
+AA.US,D,19931126,000000,16.2756,16.3382,16.2756,16.2964,361306.30185225,0
+AA.US,D,19931129,000000,16.2756,16.3382,16.0291,16.0291,1052192.5157392,0
+AA.US,D,19931130,000000,15.9864,16.0291,15.8404,15.8821,630931.30696853,0
+AA.US,D,19931201,000000,15.9864,16.2756,15.9238,16.1106,1149676.0950077,0
+AA.US,D,19931202,000000,15.9238,16.2139,15.9238,16.1305,1148129.4234413,0
+AA.US,D,19931203,000000,16.1305,16.1305,15.8404,15.9238,570582.93968409,0
+AA.US,D,19931206,000000,15.9864,16.0689,15.7379,15.7578,729573.12890011,0
+AA.US,D,19931207,000000,15.8204,15.9656,15.8204,15.8821,729184.69999661,0
+AA.US,D,19931208,000000,15.8821,16.6472,15.8821,16.6274,1863775.4641952,0
+AA.US,D,19931209,000000,16.5041,16.9374,16.3591,16.3998,1475006.4338315,0
+AA.US,D,19931210,000000,16.5041,16.6472,16.3998,16.5877,594566.91503646,0
+AA.US,D,19931213,000000,16.6472,16.9166,16.6274,16.8769,1690861.2057104,0
+AA.US,D,19931214,000000,16.9374,17.0199,16.5877,16.5877,924537.26855972,0
+AA.US,D,19931215,000000,16.7099,16.7099,16.1106,16.1932,1776737.2010363,0
+AA.US,D,19931216,000000,16.2756,16.2964,15.9864,16.1106,1476552.0991056,0
+AA.US,D,19931217,000000,16.1106,16.1305,16.0291,16.0291,1686993.0173553,0
+AA.US,D,19931220,000000,16.048,16.2139,15.8821,15.9656,2228176.115473,0
+AA.US,D,19931221,000000,15.9864,15.9864,15.6148,15.6764,1584866.4045098,0
+AA.US,D,19931222,000000,15.5323,15.8404,15.3862,15.6972,1457598.5799412,0
+AA.US,D,19931223,000000,15.7379,15.7578,15.5939,15.6565,593405.65349594,0
+AA.US,D,19931227,000000,15.6148,15.8204,15.5939,15.7379,673867.79519272,0
+AA.US,D,19931228,000000,15.7379,16.0291,15.6972,15.9864,746981.98908288,0
+AA.US,D,19931229,000000,16.0291,16.1106,15.8404,15.9029,687407.46072794,0
+AA.US,D,19931230,000000,15.9656,15.9864,15.7578,15.9029,509076.32973661,0
+AA.US,D,19931231,000000,15.8404,16.1722,15.8404,15.9029,606946.32532366,0
+AA.US,D,19940103,000000,15.9029,16.2756,15.8005,16.1932,1031302.8898124,0
+AA.US,D,19940104,000000,16.1305,16.1932,16.0689,16.1722,1003065.316079,0
+AA.US,D,19940105,000000,16.1722,16.5667,16.0291,16.5667,2597989.6140873,0
+AA.US,D,19940106,000000,16.5667,16.7307,16.4207,16.4824,1470749.8165729,0
+AA.US,D,19940107,000000,16.5041,16.6472,16.5041,16.5667,1104418.0899951,0
+AA.US,D,19940110,000000,16.6274,17.0199,16.5449,16.999,1698597.5824205,0
+AA.US,D,19940111,000000,16.9374,17.1441,16.3591,16.4207,2158159.2898858,0
+AA.US,D,19940112,000000,16.3998,16.7099,16.1932,16.7099,1319884.4329704,0
+AA.US,D,19940113,000000,16.5041,16.9166,16.3591,16.7923,2186396.8636194,0
+AA.US,D,19940114,000000,16.8549,16.9582,16.7099,16.7307,590312.31036289,0
+AA.US,D,19940117,000000,16.7307,17.0617,16.6671,17.0199,1324914.8891585,0
+AA.US,D,19940118,000000,17.0824,17.0824,16.7923,16.9374,1637091.9787656,0
+AA.US,D,19940119,000000,16.9166,17.165,16.9166,17.165,1622389.0391049,0
+AA.US,D,19940120,000000,17.1441,17.1441,16.999,17.0617,1351606.797618,0
+AA.US,D,19940121,000000,16.999,17.3309,16.8769,16.9374,7412167.3811414,0
+AA.US,D,19940124,000000,17.1034,17.476,17.1034,17.3309,2500121.6310853,0
+AA.US,D,19940125,000000,17.3101,17.5565,17.2267,17.3717,1199578.1398901,0
+AA.US,D,19940126,000000,17.3925,17.5565,17.3925,17.5366,2031662.2853693,0
+AA.US,D,19940127,000000,17.5366,17.7027,17.5366,17.5366,2674583.5674291,0
+AA.US,D,19940128,000000,17.7027,17.7027,17.5366,17.5982,1252961.9568089,0
+AA.US,D,19940131,000000,18.2611,18.4072,18.1159,18.2412,5618406.7299484,0
+AA.US,D,19940201,000000,18.3863,18.4667,18.2611,18.3028,4908176.5554087,0
+AA.US,D,19940202,000000,18.2611,18.4072,18.2412,18.2611,1775577.9520807,0
+AA.US,D,19940203,000000,18.3028,18.3028,17.951,18.0335,2865295.1150001,0
+AA.US,D,19940204,000000,18.0335,18.0535,17.5366,17.5366,3069156.8929103,0
+AA.US,D,19940207,000000,17.3925,18.0952,17.3925,18.0137,3290426.5247109,0
+AA.US,D,19940208,000000,18.1578,18.3436,18.1578,18.3028,3054844.3947381,0
+AA.US,D,19940209,000000,18.2412,18.6953,18.1995,18.5503,2818874.8421543,0
+AA.US,D,19940210,000000,18.6118,18.9011,18.1995,18.2611,3360057.9402719,0
+AA.US,D,19940211,000000,18.0335,18.1159,17.9103,18.0137,1289711.758767,0
+AA.US,D,19940214,000000,17.9709,18.3436,17.9709,18.0535,1946560.128973,0
+AA.US,D,19940215,000000,18.0137,18.0952,17.9103,18.0137,1534191.5269904,0
+AA.US,D,19940216,000000,18.0137,18.3436,17.9709,18.3436,1123758.0254779,0
+AA.US,D,19940217,000000,18.4877,18.5503,18.1578,18.1578,1553533.4750583,0
+AA.US,D,19940218,000000,18.1578,18.1785,17.951,17.9709,1725288.4845874,0
+AA.US,D,19940222,000000,17.9103,18.0535,17.7424,17.7424,1047939.9236507,0
+AA.US,D,19940223,000000,17.7424,17.7633,17.4562,17.5168,1639024.060358,0
+AA.US,D,19940224,000000,17.4562,17.6619,17.4562,17.5774,1408858.8028919,0
+AA.US,D,19940225,000000,17.64,17.7424,17.5774,17.5774,1772869.0126813,0
+AA.US,D,19940228,000000,17.6619,17.6619,17.3518,17.3518,1969770.2653959,0
+AA.US,D,19940301,000000,17.3518,17.3717,16.8769,17.165,4187501.0647592,0
+AA.US,D,19940302,000000,17.0617,17.64,16.9374,17.64,2329525.8705116,0
+AA.US,D,19940303,000000,17.5982,17.5982,17.2267,17.2474,1594924.2980084,0
+AA.US,D,19940304,000000,17.2902,17.5168,17.2902,17.3101,1084300.2904128,0
+AA.US,D,19940307,000000,17.4342,17.5774,17.3518,17.3925,922991.60328569,0
+AA.US,D,19940308,000000,17.3925,17.3925,17.0617,17.2267,1418528.2674871,0
+AA.US,D,19940309,000000,17.2902,17.3717,17.165,17.2474,1583708.1618468,0
+AA.US,D,19940310,000000,16.999,16.999,16.7715,16.8549,2236686.3311126,0
+AA.US,D,19940311,000000,16.8332,17.0617,16.8332,17.0617,924151.8585337,0
+AA.US,D,19940314,000000,17.0617,17.2474,16.9374,16.9374,1065345.7649559,0
+AA.US,D,19940315,000000,16.999,17.0617,16.9166,16.9582,1292033.2755556,0
+AA.US,D,19940316,000000,17.1441,17.2057,16.999,16.999,884696.13605357,0
+AA.US,D,19940317,000000,17.0617,17.4342,17.0617,17.3925,1119890.8434153,0
+AA.US,D,19940318,000000,17.4342,17.8267,17.4342,17.7633,2136494.8187371,0
+AA.US,D,19940321,000000,17.7424,17.806,17.5982,17.7633,757425.29260755,0
+AA.US,D,19940322,000000,17.806,18.0952,17.806,18.0535,1401120.4135968,0
+AA.US,D,19940323,000000,17.9709,18.3227,17.7424,18.1578,1271143.6496287,0
+AA.US,D,19940324,000000,18.1578,18.1995,17.8686,18.0335,632088.54333906,0
+AA.US,D,19940325,000000,18.1578,18.1578,17.5774,17.5774,988364.38900325,0
+AA.US,D,19940328,000000,17.5774,17.5982,17.3717,17.4562,634024.65010159,0
+AA.US,D,19940329,000000,17.4969,17.4969,17.2057,17.2057,707910.67033627,0
+AA.US,D,19940330,000000,16.9582,16.9582,16.5449,16.5449,2742668.3114236,0
+AA.US,D,19940331,000000,16.5667,16.7099,16.2964,16.5041,2242102.1973267,0
+AA.US,D,19940404,000000,16.0689,16.7715,16.0689,16.6274,3030474.0030673,0
+AA.US,D,19940405,000000,16.7307,16.7715,16.5449,16.5877,1352765.040281,0
+AA.US,D,19940406,000000,16.6879,16.7307,16.5667,16.6879,1861455.9599917,0
+AA.US,D,19940407,000000,16.6274,16.7099,16.4824,16.6879,1121823.9313004,0
+AA.US,D,19940408,000000,16.6274,16.6879,16.1305,16.4415,2078468.9745335,0
+AA.US,D,19940411,000000,16.7715,16.7715,16.4824,16.5041,1533806.1169645,0
+AA.US,D,19940412,000000,16.5041,16.6472,16.4415,16.5041,2280397.6645587,0
+AA.US,D,19940413,000000,16.3591,16.4824,16.0291,16.0291,1157415.4905953,0
+AA.US,D,19940414,000000,15.9656,16.1305,15.9029,16.0073,1023955.9482983,0
+AA.US,D,19940415,000000,15.8404,15.9029,15.6148,15.6148,1418140.8448761,0
+AA.US,D,19940418,000000,15.4906,15.4906,15.263,15.3028,1692020.4546659,0
+AA.US,D,19940419,000000,15.2421,15.263,14.8079,14.9728,3423499.6506896,0
+AA.US,D,19940420,000000,15.1595,15.3028,14.9519,15.263,2694702.3733039,0
+AA.US,D,19940421,000000,15.4488,15.4906,15.3236,15.3862,2141137.8523141,0
+AA.US,D,19940422,000000,15.407,15.6356,15.3236,15.6148,1221243.6173314,0
+AA.US,D,19940425,000000,15.6148,15.8204,15.407,15.8204,1675386.4397052,0
+AA.US,D,19940426,000000,15.9656,15.9656,15.7379,15.8404,445249.20929308,0
+AA.US,D,19940428,000000,15.8404,15.8404,15.407,15.6356,985272.05216268,0
+AA.US,D,19940429,000000,15.5939,15.7379,15.5522,15.6764,356275.84566416,0
+AA.US,D,19940502,000000,15.7379,16.525,15.5939,16.3382,1175208.7545117,0
+AA.US,D,19940503,000000,16.2964,16.3382,16.0291,16.1106,1197645.052005,0
+AA.US,D,19940504,000000,16.1106,16.1106,15.9437,16.0291,935757.42989139,0
+AA.US,D,19940505,000000,15.9656,16.048,15.9437,15.9656,393800.49284426,0
+AA.US,D,19940506,000000,15.9656,16.048,15.8005,15.8404,865739.59801177,0
+AA.US,D,19940509,000000,15.8821,15.8821,15.6972,15.7578,1084300.2904128,0
+AA.US,D,19940510,000000,15.8005,15.8821,15.5939,15.6972,1133817.9315615,0
+AA.US,D,19940511,000000,15.6972,15.7578,15.5939,15.6764,844851.98466993,0
+AA.US,D,19940512,000000,15.6764,15.7379,15.6148,15.6148,560912.46879643,0
+AA.US,D,19940513,000000,15.6565,15.9656,15.6565,15.9029,757039.88258155,0
+AA.US,D,19940516,000000,15.9029,16.1106,15.6972,15.8404,1144261.2350862,0
+AA.US,D,19940517,000000,15.8821,16.3789,15.8821,16.3382,1022019.8415357,0
+AA.US,D,19940518,000000,16.5877,16.6879,16.3382,16.6065,1677707.9564937,0
+AA.US,D,19940519,000000,16.5877,16.7307,16.4824,16.525,908291.68250245,0
+AA.US,D,19940520,000000,16.5877,16.6879,16.4624,16.5449,743498.20446133,0
+AA.US,D,19940523,000000,16.4824,16.5449,16.3173,16.3789,876956.74046595,0
+AA.US,D,19940524,000000,16.4415,16.4824,16.0888,16.1305,761292.47467012,0
+AA.US,D,19940525,000000,16.1305,16.3382,15.9029,16.3382,867671.67960432,0
+AA.US,D,19940526,000000,16.2964,16.4415,16.1932,16.2339,751234.58117147,0
+AA.US,D,19940527,000000,16.2339,16.3998,16.2339,16.2964,344671.28059898,0
+AA.US,D,19940531,000000,16.3382,16.4415,16.2964,16.3789,420492.40130368,0
+AA.US,D,19940601,000000,16.3789,16.3789,16.1106,16.3173,670388.03574117,0
+AA.US,D,19940602,000000,16.3173,16.4415,16.2964,16.3173,648723.56459233,0
+AA.US,D,19940603,000000,16.3173,16.4624,16.3173,16.3789,577159.06114618,0
+AA.US,D,19940606,000000,16.3382,16.525,16.3173,16.4624,634024.65010159,0
+AA.US,D,19940607,000000,16.3998,16.6065,16.1305,16.1932,521841.15004981,0
+AA.US,D,19940608,000000,16.2964,16.3998,16.1932,16.3789,714099.36918737,0
+AA.US,D,19940609,000000,16.525,16.5449,16.3998,16.525,631318.72957954,0
+AA.US,D,19940610,000000,16.525,17.1034,16.525,16.9166,1413884.2276175,0
+AA.US,D,19940613,000000,16.9792,17.4969,16.9792,17.4562,1822385.6475375,0
+AA.US,D,19940614,000000,17.4135,17.785,17.4135,17.5982,2581356.6054191,0
+AA.US,D,19940615,000000,17.5366,17.5982,17.2684,17.2684,1927604.5972237,0
+AA.US,D,19940616,000000,17.3101,17.5366,17.2684,17.3518,849105.58305101,0
+AA.US,D,19940617,000000,17.4135,17.4135,17.2684,17.3101,1061476.5703084,0
+AA.US,D,19940620,000000,17.2474,17.2684,16.9792,17.0397,858774.04135367,0
+AA.US,D,19940621,000000,16.9792,17.2474,16.8332,17.2474,1065735.2001519,0
+AA.US,D,19940622,000000,17.2474,17.3101,17.1034,17.2684,371362.18276591,0
+AA.US,D,19940623,000000,17.2684,17.476,17.2684,17.3309,1223949.5378534,0
+AA.US,D,19940624,000000,17.3309,17.3309,16.6671,16.8132,1042911.4800475,0
+AA.US,D,19940627,000000,16.7307,17.0199,16.6671,17.0199,767483.18610622,0
+AA.US,D,19940628,000000,16.9166,16.9166,16.6274,16.7307,660330.1422425,0
+AA.US,D,19940629,000000,16.8332,17.0199,16.7715,16.8769,374844.96109497,0
+AA.US,D,19940630,000000,16.9166,17.0199,16.7715,16.9582,641760.02051922,0
+AA.US,D,19940701,000000,17.3309,17.4969,17.1859,17.4969,1051418.6768098,0
+AA.US,D,19940705,000000,17.4969,17.7424,17.4562,17.5982,961287.07051779,0
+AA.US,D,19940706,000000,17.4969,17.9302,17.4969,17.8477,1521038.2777738,0
+AA.US,D,19940707,000000,17.8477,17.8477,17.4562,17.4562,954324.53273718,0
+AA.US,D,19940708,000000,17.4562,18.3227,17.3518,18.283,2836669.1123631,0
+AA.US,D,19940711,000000,18.2203,18.4072,18.0752,18.1785,2519464.5854455,0
+AA.US,D,19940712,000000,18.1995,18.3654,18.1159,18.3654,2570138.4566725,0
+AA.US,D,19940713,000000,18.427,18.5503,18.2611,18.3436,2339584.7703026,0
+AA.US,D,19940714,000000,18.4877,18.5503,18.3654,18.4072,1612717.5619247,0
+AA.US,D,19940715,000000,18.3436,18.6328,18.3227,18.6328,2351964.1805899,0
+AA.US,D,19940718,000000,18.7152,19.1496,18.6536,19.1296,3787125.4567453,0
+AA.US,D,19940719,000000,19.0054,19.0889,18.9855,19.0054,2095492.4246903,0
+AA.US,D,19940720,000000,18.8405,18.8603,18.5503,18.6953,3266830.978262,0
+AA.US,D,19940721,000000,18.6118,18.7579,18.4072,18.7579,1444059.9206984,0
+AA.US,D,19940722,000000,18.7152,18.7152,18.4072,18.4072,1731479.1960235,0
+AA.US,D,19940725,000000,18.283,18.427,18.2611,18.3227,1335358.1926832,0
+AA.US,D,19940726,000000,18.3436,18.6953,18.1995,18.6953,1646374.0207498,0
+AA.US,D,19940727,000000,18.5702,18.6118,18.0335,18.0535,2527971.7822078,0
+AA.US,D,19940728,000000,17.9928,18.1369,17.7633,17.8267,1739214.5664411,0
+AA.US,D,19940729,000000,17.8884,18.1995,17.8884,18.1369,1203834.7571486,0
+AA.US,D,19940801,000000,18.1785,18.447,18.1369,18.4072,1771708.7574332,0
+AA.US,D,19940802,000000,18.4667,18.591,18.447,18.591,1691635.04464,0
+AA.US,D,19940803,000000,18.5294,18.6328,18.4877,18.6118,1119115.9981933,0
+AA.US,D,19940804,000000,18.591,18.6118,18.4667,18.4667,1187587.1585064,0
+AA.US,D,19940805,000000,18.3436,18.4667,18.2611,18.3227,740405.86762077,0
+AA.US,D,19940808,000000,18.3436,18.4877,18.2412,18.3227,2175951.5475096,0
+AA.US,D,19940809,000000,18.3227,18.4072,18.2611,18.3863,581800.08213826,0
+AA.US,D,19940810,000000,18.447,18.591,18.3028,18.3436,902875.81628837,0
+AA.US,D,19940811,000000,18.2412,18.3028,18.0952,18.1995,1245611.9964174,0
+AA.US,D,19940812,000000,18.3028,18.3028,18.0952,18.1785,646791.48299979,0
+AA.US,D,19940815,000000,18.2412,18.2611,17.9103,17.951,770963.95185028,0
+AA.US,D,19940816,000000,17.8477,18.0952,17.7027,18.0335,2244037.2977967,0
+AA.US,D,19940817,000000,18.0335,18.0335,17.9103,17.9928,1412338.5623435,0
+AA.US,D,19940818,000000,17.9928,18.0335,17.9103,17.9709,847170.48258098,0
+AA.US,D,19940819,000000,18.0335,18.0535,17.9103,17.9103,2016963.3708786,0
+AA.US,D,19940822,000000,17.9103,18.0535,17.8884,17.9928,985272.05216268,0
+AA.US,D,19940823,000000,18.0535,18.1995,18.0335,18.0335,1256056.3062345,0
+AA.US,D,19940824,000000,18.1159,18.5294,18.0535,18.5294,1924509.2415056,0
+AA.US,D,19940825,000000,18.5294,18.6118,18.4667,18.591,1590283.2770163,0
+AA.US,D,19940826,000000,18.6118,19.0263,18.6118,18.9011,1792599.3896525,0
+AA.US,D,19940829,000000,18.6953,19.1713,18.6953,19.0889,1937660.4781373,0
+AA.US,D,19940830,000000,19.1296,19.4178,19.0263,19.4178,1450247.6132571,0
+AA.US,D,19940831,000000,19.4178,19.6255,19.2757,19.5638,2268019.2605641,0
+AA.US,D,19940901,000000,19.4804,19.4804,19.3363,19.3363,786436.70527052,0
+AA.US,D,19940902,000000,19.3363,19.4804,19.2548,19.2548,882762.04187605,0
+AA.US,D,19940906,000000,19.2548,19.4178,19.233,19.397,1201124.8114566,0
+AA.US,D,19940907,000000,19.3363,19.3771,19.233,19.233,532285.45986697,0
+AA.US,D,19940908,000000,19.2757,19.4804,19.2548,19.397,984111.79691465,0
+AA.US,D,19940909,000000,19.2757,19.3771,19.2548,19.3165,1153157.8670444,0
+AA.US,D,19940912,000000,19.2548,19.4595,19.2548,19.2548,1284296.8988454,0
+AA.US,D,19940913,000000,19.3165,19.6255,19.3165,19.5638,1738056.3237781,0
+AA.US,D,19940914,000000,19.4804,19.6871,19.4804,19.6673,1530712.7738313,0
+AA.US,D,19940915,000000,19.8113,19.8958,19.6871,19.8958,1838630.2273023,0
+AA.US,D,19940916,000000,19.7507,20.2058,19.6871,20.1641,3648251.0545266,0
+AA.US,D,19940919,000000,20.1244,20.2456,19.8958,19.9763,2004971.3832025,0
+AA.US,D,19940920,000000,19.8739,20.0191,19.8332,19.8739,1888534.2847696,0
+AA.US,D,19940921,000000,19.9574,19.9574,19.7507,19.8113,1857199.3427331,0
+AA.US,D,19940922,000000,19.8739,19.8739,19.6255,19.6673,1794147.0675115,0
+AA.US,D,19940923,000000,19.6255,19.8332,19.6255,19.7289,2629324.5561238,0
+AA.US,D,19940926,000000,19.6056,19.8958,19.5211,19.8958,1238261.0297332,0
+AA.US,D,19940927,000000,20.0191,20.3082,20.0191,20.3082,2599926.7271424,0
+AA.US,D,19940928,000000,20.3906,20.4553,20.3082,20.3906,3355414.9066949,0
+AA.US,D,19940929,000000,20.3291,20.3291,19.9763,19.9763,1814259.8356313,0
+AA.US,D,19940930,000000,20.0191,20.0608,19.7507,19.7507,1683896.6553448,0
+AA.US,D,19941003,000000,19.7507,20.1244,19.7289,20.0191,1742309.9221592,0
+AA.US,D,19941004,000000,19.9574,19.9763,19.6673,19.6871,1559336.7638833,0
+AA.US,D,19941005,000000,19.6255,19.6673,19.233,19.2757,2467240.0174823,0
+AA.US,D,19941006,000000,19.3771,19.5431,19.233,19.397,1862615.2089471,0
+AA.US,D,19941007,000000,19.3771,19.8739,19.2757,19.6673,2620041.5078472,0
+AA.US,D,19941010,000000,19.8113,19.8113,19.397,19.397,1807684.7204618,0
+AA.US,D,19941011,000000,19.3363,19.6255,18.9855,19.4178,2723327.3696483,0
+AA.US,D,19941012,000000,19.5211,19.7289,19.4804,19.6255,1554308.3202803,0
+AA.US,D,19941013,000000,19.8739,20.0191,19.3771,19.4178,2127211.7704603,0
+AA.US,D,19941014,000000,19.5431,20.2664,19.4178,20.2664,4005299.7328278,0
+AA.US,D,19941017,000000,20.2058,20.3699,20.0608,20.1641,4161584.0015218,0
+AA.US,D,19941018,000000,20.2664,20.2664,19.9574,20.1641,1465723.3855549,0
+AA.US,D,19941019,000000,20.1244,20.7414,20.0398,20.5984,2822356.614191,0
+AA.US,D,19941020,000000,20.661,21.0316,20.661,21.0316,5268707.0057464,0
+AA.US,D,19941021,000000,20.9691,20.9691,20.661,20.6818,2104001.6340375,0
+AA.US,D,19941024,000000,20.3906,20.5358,20.0608,20.1025,2347322.1533054,0
+AA.US,D,19941025,000000,19.9763,19.9763,19.6871,19.8332,2702822.147455,0
+AA.US,D,19941026,000000,19.9763,20.0398,19.7716,19.8113,1965126.2255262,0
+AA.US,D,19941027,000000,19.8739,19.9156,19.6871,19.8113,1346575.3351374,0
+AA.US,D,19941028,000000,19.8113,19.9156,19.7507,19.8332,1695889.6493135,0
+AA.US,D,19941031,000000,19.8113,20.3082,19.8113,19.9574,2280012.2545328,0
+AA.US,D,19941101,000000,19.9981,20.1641,19.7289,19.7289,1748500.6335953,0
+AA.US,D,19941102,000000,19.6673,19.7289,19.3771,19.397,3454833.5864335,0
+AA.US,D,19941103,000000,19.4388,19.6673,19.4388,19.5431,2568204.3624948,0
+AA.US,D,19941104,000000,19.5431,19.8739,19.5431,19.6056,2180984.0162827,0
+AA.US,D,19941107,000000,19.5858,19.7906,19.4388,19.4595,2353510.8521564,0
+AA.US,D,19941108,000000,19.4595,19.7289,19.397,19.6473,1903620.6218712,0
+AA.US,D,19941109,000000,19.8739,19.9574,19.0263,19.1097,3162384.8612129,0
+AA.US,D,19941110,000000,19.2548,19.2956,18.9428,18.9637,1904778.8645342,0
+AA.US,D,19941111,000000,19.0889,19.2548,18.8812,18.9637,1849849.3823414,0
+AA.US,D,19941114,000000,19.1296,19.6673,19.1296,19.4804,2151194.7395203,0
+AA.US,D,19941115,000000,19.7289,19.8113,19.4804,19.6473,1886600.190592,0
+AA.US,D,19941116,000000,19.6473,19.6871,19.5211,19.6056,1600341.170515,0
+AA.US,D,19941117,000000,19.8332,19.8332,19.3771,19.397,1917931.1074586,0
+AA.US,D,19941118,000000,19.4388,19.6871,19.2548,19.6056,3042078.5681324,0
+AA.US,D,19941121,000000,19.6473,19.9574,19.4804,19.4804,1385647.6601765,0
+AA.US,D,19941122,000000,19.4388,19.5211,18.8812,18.8812,2744989.8282122,0
+AA.US,D,19941123,000000,18.6745,18.6953,17.9709,18.2611,3527169.9162241,0
+AA.US,D,19941125,000000,18.447,18.8405,18.4072,18.8205,755490.19213752,0
+AA.US,D,19941128,000000,18.8405,19.1713,18.8405,19.0263,1541154.064771,0
+AA.US,D,19941129,000000,18.9011,19.0471,18.8812,18.9637,1681190.7348227,0
+AA.US,D,19941130,000000,19.0889,19.233,19.0263,19.1097,943880.22292002,0
+AA.US,D,19941201,000000,19.1097,19.1296,18.9011,18.9428,1239034.8686628,0
+AA.US,D,19941202,000000,18.9011,19.2956,18.8205,19.1923,1459144.2452152,0
+AA.US,D,19941205,000000,19.1713,19.5858,19.1296,19.3363,1545409.6757371,0
+AA.US,D,19941206,000000,19.3771,19.4595,19.2956,19.397,1505953.953257,0
+AA.US,D,19941207,000000,19.3363,19.3363,19.1713,19.233,999198.1340164,0
+AA.US,D,19941208,000000,19.233,19.233,18.4877,18.5294,1298609.3970177,0
+AA.US,D,19941209,000000,18.5294,18.5294,18.1159,18.4667,2336102.9982662,0
+AA.US,D,19941212,000000,18.447,18.9011,18.447,18.7788,1432840.7656593,0
+AA.US,D,19941213,000000,18.6953,18.7371,18.591,18.591,1187198.7296028,0
+AA.US,D,19941214,000000,18.5503,18.8205,18.5503,18.6953,1590669.6933348,0
+AA.US,D,19941215,000000,18.7371,19.1923,18.7371,19.1097,1598408.0826299,0
+AA.US,D,19941216,000000,19.1296,19.5431,18.9855,19.5431,2128758.4420269,0
+AA.US,D,19941219,000000,19.4388,19.4595,19.0471,19.1923,1049873.0115358,0
+AA.US,D,19941220,000000,19.1296,19.3363,18.9011,18.9011,899006.62164081,0
+AA.US,D,19941221,000000,19.0263,19.6871,18.9855,19.397,2597605.2103539,0
+AA.US,D,19941222,000000,19.2956,19.7906,19.2956,19.5431,1582160.4839877,0
+AA.US,D,19941223,000000,19.6056,19.7906,19.5858,19.6871,713326.53655035,0
+AA.US,D,19941227,000000,19.7507,20.0191,19.7507,19.9366,1016217.5590032,0
+AA.US,D,19941228,000000,19.9366,20.0191,19.8739,19.9574,1387965.1517952,0
+AA.US,D,19941229,000000,19.9366,19.9981,19.8958,19.9574,1131496.414773,0
+AA.US,D,19941230,000000,19.9366,20.3906,19.9366,20.2853,2127211.7704603,0
+AA.US,D,19950103,000000,20.2853,20.2853,19.8332,20.0191,1355472.973388,0
+AA.US,D,19950104,000000,20.0817,20.1861,19.8958,20.0817,2066093.5894163,0
+AA.US,D,19950105,000000,20.0191,20.0817,19.9366,19.9366,1830506.4279812,0
+AA.US,D,19950106,000000,19.9366,20.5358,19.9366,20.5159,3766623.2534294,0
+AA.US,D,19950109,000000,20.3699,20.7831,20.3699,20.7207,2976703.7698299,0
+AA.US,D,19950110,000000,20.8438,20.8856,20.5984,20.6381,3141882.657897,0
+AA.US,D,19950111,000000,20.6381,20.6381,20.1025,20.5796,4570081.3962717,0
+AA.US,D,19950112,000000,20.495,20.7831,20.495,20.6818,1923735.4025761,0
+AA.US,D,19950113,000000,20.7831,20.8856,20.7207,20.8637,2249064.7351072,0
+AA.US,D,19950116,000000,20.8856,20.9472,20.5358,20.7207,2535709.1652103,0
+AA.US,D,19950117,000000,20.661,20.661,20.3699,20.3906,1399573.7420303,0
+AA.US,D,19950118,000000,20.3699,20.7207,20.3699,20.6818,1568232.389549,0
+AA.US,D,19950119,000000,20.6381,20.7414,20.4553,20.4553,1375976.1829964,0
+AA.US,D,19950120,000000,20.3082,20.4333,20.0191,20.1641,1611945.7355802,0
+AA.US,D,19950123,000000,20.1025,20.2456,20.0398,20.1861,1183719.9764437,0
+AA.US,D,19950124,000000,20.1442,20.1442,19.8332,19.8332,881987.19665403,0
+AA.US,D,19950125,000000,19.7289,20.1641,19.7289,20.0817,1404213.7567298,0
+AA.US,D,19950126,000000,20.0191,20.1025,19.7507,19.7906,671548.29098919,0
+AA.US,D,19950127,000000,19.7906,19.7906,18.9637,18.9637,2345000.6365168,0
+AA.US,D,19950130,000000,18.9011,18.922,18.1369,18.2412,5139503.0744153,0
+AA.US,D,19950131,000000,18.427,18.6536,18.3436,18.5086,3531812.9498012,0
+AA.US,D,19950201,000000,18.591,18.922,18.5294,18.922,2458728.7955501,0
+AA.US,D,19950202,000000,19.0054,19.1097,18.7788,18.9855,1557402.6697058,0
+AA.US,D,19950203,000000,18.9855,19.9763,18.9855,19.7507,3904723.8167186,0
+AA.US,D,19950206,000000,19.6255,19.6255,18.8405,18.8405,2715588.9803532,0
+AA.US,D,19950207,000000,19.0054,19.0054,18.7788,18.8405,1777126.6362323,0
+AA.US,D,19950208,000000,18.7788,18.7788,18.2412,18.3654,2171696.9428361,0
+AA.US,D,19950209,000000,18.5086,19.068,18.4877,18.7998,1618908.2733607,0
+AA.US,D,19950210,000000,18.8405,18.9428,18.7788,18.9011,1002293.4897344,0
+AA.US,D,19950213,000000,18.9011,18.9428,18.7998,18.9428,457626.60699528,0
+AA.US,D,19950214,000000,18.922,19.2548,18.9011,19.0471,1158189.3295249,0
+AA.US,D,19950215,000000,19.0471,19.4804,18.9855,19.2548,1228977.9814565,0
+AA.US,D,19950216,000000,19.2956,19.5431,19.1923,19.5431,1673454.3581126,0
+AA.US,D,19950217,000000,19.4804,19.4804,19.0054,19.0054,1179074.9302818,0
+AA.US,D,19950221,000000,19.1097,19.4595,19.0054,19.4595,1580611.7998361,0
+AA.US,D,19950222,000000,19.4178,19.6056,19.068,19.068,1110994.2114571,0
+AA.US,D,19950223,000000,19.3572,19.4178,19.1923,19.3363,992621.0062618,0
+AA.US,D,19950224,000000,19.397,19.397,18.9855,19.068,860322.7255052,0
+AA.US,D,19950227,000000,19.068,19.2548,18.427,18.591,944074.43737177,0
+AA.US,D,19950228,000000,18.5294,18.5294,18.1369,18.3654,1717164.6852664,0
+AA.US,D,19950301,000000,18.0752,18.0752,17.5982,17.8884,3206291.4154033,0
+AA.US,D,19950302,000000,17.8884,18.3028,17.6619,18.1369,2234365.8206166,0
+AA.US,D,19950303,000000,18.1785,18.6536,18.1369,18.4877,1989690.8316489,0
+AA.US,D,19950306,000000,18.2412,18.2412,17.7633,17.951,1618134.4344313,0
+AA.US,D,19950307,000000,18.0752,18.1369,17.4135,17.5366,2396641.5548324,0
+AA.US,D,19950308,000000,17.5982,17.951,17.5982,17.8884,1566685.7179824,0
+AA.US,D,19950309,000000,17.8884,18.0137,17.476,17.7234,668066.51895263,0
+AA.US,D,19950310,000000,17.7633,18.1785,17.7234,18.0137,1504985.8998757,0
+AA.US,D,19950313,000000,18.1369,18.1785,17.5982,17.951,1168438.4185979,0
+AA.US,D,19950314,000000,18.0752,18.1369,17.5982,17.5982,1181396.4470703,0
+AA.US,D,19950315,000000,17.5982,17.951,17.3717,17.951,1448893.1435573,0
+AA.US,D,19950316,000000,18.1785,18.3654,17.951,18.0137,1543089.165241,0
+AA.US,D,19950317,000000,18.0752,18.0752,17.6619,17.7234,1226656.4646681,0
+AA.US,D,19950320,000000,17.7234,18.1369,17.7234,18.1369,1000551.5974237,0
+AA.US,D,19950321,000000,18.0137,18.2412,17.8267,17.8267,1517171.0957111,0
+AA.US,D,19950322,000000,17.7633,18.9011,17.7633,18.8405,2031662.2853693,0
+AA.US,D,19950323,000000,18.6536,19.1296,18.5294,18.8405,1592794.9830866,0
+AA.US,D,19950324,000000,19.2956,19.5431,19.1923,19.2548,2040946.3399385,0
+AA.US,D,19950327,000000,19.1923,19.1923,18.8405,19.0054,740984.48580604,0
+AA.US,D,19950328,000000,19.068,19.1923,19.0054,19.1296,569422.68443606,0
+AA.US,D,19950329,000000,18.9428,19.1296,18.8405,19.0054,955485.79427771,0
+AA.US,D,19950330,000000,19.5431,20.1861,19.3572,20.1861,1995108.710448,0
+AA.US,D,19950331,000000,20.0608,20.0608,19.4804,19.5431,1513883.5381263,0
+AA.US,D,19950403,000000,19.4804,19.5431,19.1923,19.4178,877537.37123622,0
+AA.US,D,19950404,000000,19.4804,19.6673,19.2956,19.6673,612167.97708599,0
+AA.US,D,19950405,000000,19.7716,20.1244,19.7716,20.0608,719710.4561457,0
+AA.US,D,19950406,000000,20.0191,20.1861,19.6056,19.708,1128013.6364439,0
+AA.US,D,19950407,000000,19.708,20.1244,19.5431,19.708,1111960.2522534,0
+AA.US,D,19950410,000000,19.9574,20.1244,19.7716,20.1244,898621.2116148,0
+AA.US,D,19950411,000000,20.1244,20.5358,20.1244,20.3082,1672873.7273423,0
+AA.US,D,19950412,000000,20.2456,20.3082,20.0191,20.0608,1196291.5885977,0
+AA.US,D,19950413,000000,20.3082,21.1359,20.3082,21.0724,1983308.9246386,0
+AA.US,D,19950417,000000,21.1359,21.1359,20.4742,20.4742,1637864.8114026,0
+AA.US,D,19950418,000000,20.4742,20.5358,20.1244,20.2456,1195904.1659867,0
+AA.US,D,19950419,000000,20.3699,20.8031,20.3082,20.661,996877.62352036,0
+AA.US,D,19950420,000000,20.5984,20.7831,20.5358,20.7831,1607497.9227474,0
+AA.US,D,19950421,000000,20.822,21.2394,20.5358,21.0724,2228755.7399507,0
+AA.US,D,19950424,000000,21.0109,21.9687,20.9472,21.4877,2367628.1295844,0
+AA.US,D,19950425,000000,21.4261,21.5882,21.1986,21.2394,1682350.9900708,0
+AA.US,D,19950426,000000,21.1359,21.2394,20.7207,20.7831,1018345.8676325,0
+AA.US,D,19950427,000000,20.7831,20.822,20.3082,20.4742,1176948.6342375,0
+AA.US,D,19950428,000000,20.5358,21.1359,20.4333,21.1359,1137491.9054648,0
+AA.US,D,19950501,000000,21.2394,21.3029,20.822,20.9472,1122987.2054258,0
+AA.US,D,19950502,000000,20.822,21.3666,20.822,21.1767,888753.50739791,0
+AA.US,D,19950503,000000,21.1767,21.7144,21.1767,21.5882,1522973.3782438,0
+AA.US,D,19950504,000000,21.5882,21.7144,20.6381,20.7614,1668424.9082171,0
+AA.US,D,19950505,000000,20.822,20.822,19.6871,19.6871,2378848.290916,0
+AA.US,D,19950508,000000,19.9366,20.7017,19.8113,20.5796,1359728.5843541,0
+AA.US,D,19950509,000000,20.5796,20.7017,20.2258,20.3489,1197450.8375534,0
+AA.US,D,19950510,000000,20.3489,20.5358,20.1641,20.5358,665358.58584558,0
+AA.US,D,19950511,000000,20.5358,21.1767,20.5358,21.0506,1022409.2767317,0
+AA.US,D,19950512,000000,20.9889,22.2292,20.9472,22.0681,2736285.3981208,0
+AA.US,D,19950515,000000,22.1257,22.6684,22.1257,22.4785,2189105.8030189,0
+AA.US,D,19950516,000000,22.4149,22.6037,22.1894,22.2292,1796080.1553966,0
+AA.US,D,19950517,000000,22.2292,22.2292,21.9469,22.0085,1403635.1385446,0
+AA.US,D,19950518,000000,21.8822,22.0085,21.5882,21.6507,1348125.0255814,0
+AA.US,D,19950519,000000,21.5236,22.3534,21.467,22.2292,1250448.2381536,0
+AA.US,D,19950522,000000,22.1257,22.6684,22.1257,22.6684,1026081.2380501,0
+AA.US,D,19950523,000000,22.7717,23.0192,22.6684,23.0192,1659915.6988699,0
+AA.US,D,19950524,000000,23.0192,23.1215,22.6037,22.7717,1275011.8379838,0
+AA.US,D,19950525,000000,22.71,22.7717,22.0681,22.1894,1326460.5544326,0
+AA.US,D,19950526,000000,22.0681,22.1894,21.6507,22.1257,795333.33722867,0
+AA.US,D,19950530,000000,22.2887,22.4785,21.6507,22.0681,1535740.2111419,0
+AA.US,D,19950531,000000,22.0681,22.0681,21.7789,22.0085,1187006.5277361,0
+AA.US,D,19950601,000000,21.9469,22.1894,21.7144,21.8822,1175401.962671,0
+AA.US,D,19950602,000000,21.4064,21.6507,21.1142,21.3029,2378461.8745976,0
+AA.US,D,19950605,000000,21.1142,22.1257,21.0506,21.8187,1807492.518595,0
+AA.US,D,19950606,000000,21.7789,21.8187,21.467,21.5236,1088556.9076713,0
+AA.US,D,19950607,000000,21.6507,21.6507,21.467,21.5236,1105189.9163396,0
+AA.US,D,19950608,000000,21.6507,21.7789,21.467,21.5236,1531676.8020427,0
+AA.US,D,19950609,000000,21.5882,21.5882,21.1767,21.1767,1059736.6905827,0
+AA.US,D,19950612,000000,21.3029,21.5236,21.0506,21.0506,861676.18891247,0
+AA.US,D,19950613,000000,20.9889,21.0506,20.6381,20.9472,2009613.410487,0
+AA.US,D,19950614,000000,20.9472,21.2394,20.8856,21.0506,1420846.7653981,0
+AA.US,D,19950615,000000,21.1142,21.1767,20.5796,21.1142,902101.97735886,0
+AA.US,D,19950616,000000,21.3029,21.4064,21.1142,21.1767,1875959.6537381,0
+AA.US,D,19950619,000000,21.1142,21.9469,20.9472,21.8822,1487579.0522779,0
+AA.US,D,19950620,000000,21.8187,22.2292,21.5236,21.7144,1624711.5621858,0
+AA.US,D,19950621,000000,21.7789,22.1257,21.7789,22.1257,1718132.7386475,0
+AA.US,D,19950622,000000,22.2292,22.5402,22.1257,22.4149,1651015.0417417,0
+AA.US,D,19950623,000000,22.4785,22.6684,22.4149,22.4149,976181.20575279,0
+AA.US,D,19950626,000000,22.5402,22.7717,22.4149,22.4785,941172.28981298,0
+AA.US,D,19950627,000000,22.4785,22.8333,22.3534,22.4149,1365336.6524349,0
+AA.US,D,19950628,000000,22.4785,22.8333,22.4149,22.71,1221821.2292241,0
+AA.US,D,19950629,000000,22.9585,23.0768,22.6037,22.9585,1006935.517019,0
+AA.US,D,19950630,000000,23.1831,23.845,23.1831,23.7218,1957196.6406569,0
+AA.US,D,19950703,000000,23.6571,24.1958,23.5945,24.1361,930340.55738481,0
+AA.US,D,19950705,000000,24.1958,25.0881,24.1958,24.9619,3011132.0549994,0
+AA.US,D,19950706,000000,25.0265,25.9159,24.8993,25.7867,3739157.5060405,0
+AA.US,D,19950707,000000,25.7867,26.4962,25.7231,26.4962,4579559.6652926,0
+AA.US,D,19950710,000000,26.4515,26.5529,25.6625,25.7867,3841476.3207528,0
+AA.US,D,19950711,000000,25.4379,25.6625,25.2134,25.4379,3140335.9863305,0
+AA.US,D,19950712,000000,25.6237,26.7427,25.6237,26.4515,3103972.600691,0
+AA.US,D,19950713,000000,26.6165,27.0895,26.5529,26.862,3612468.2996572,0
+AA.US,D,19950714,000000,26.7427,27.4463,26.5529,27.0895,3026026.1902344,0
+AA.US,D,19950717,000000,27.0895,27.5079,26.8053,26.862,2338039.1050286,0
+AA.US,D,19950718,000000,26.9017,26.9017,26.387,26.4515,1547342.7636221,0
+AA.US,D,19950719,000000,26.4515,26.7427,25.3117,26.0412,2029341.7748732,0
+AA.US,D,19950720,000000,26.0412,26.3254,25.7867,25.9795,2953687.8478588,0
+AA.US,D,19950721,000000,26.0412,26.5529,25.7867,26.0412,2604181.3318159,0
+AA.US,D,19950724,000000,26.0412,26.0412,25.4379,25.6237,1081785.565465,0
+AA.US,D,19950725,000000,25.4379,26.4515,25.4379,26.2637,1738247.5193524,0
+AA.US,D,19950726,000000,26.2637,26.7427,26.1425,26.1425,1241357.3917438,0
+AA.US,D,19950727,000000,26.1425,26.6792,26.1425,26.5529,1213505.2280363,0
+AA.US,D,19950728,000000,26.7427,27.2128,26.7427,26.9017,1267663.8901772,0
+AA.US,D,19950731,000000,26.862,27.031,26.3452,26.9663,1088361.6869271,0
+AA.US,D,19950801,000000,26.9017,26.9017,26.4515,26.4962,953743.90196692,0
+AA.US,D,19950802,000000,26.4962,26.7855,26.3054,26.4962,1664942.129888,0
+AA.US,D,19950803,000000,26.4962,27.0895,26.3054,27.0895,3533361.6339528,0
+AA.US,D,19950804,000000,27.1303,27.2545,26.8402,26.9017,1216213.1611433,0
+AA.US,D,19950807,000000,27.0895,27.7315,27.031,27.3818,2183301.5079012,0
+AA.US,D,19950808,000000,27.3181,27.3181,26.9017,27.3181,1556240.4018728,0
+AA.US,D,19950809,000000,27.3181,27.3181,26.9017,26.9663,880824.92882102,0
+AA.US,D,19950810,000000,27.0895,27.3181,26.6165,26.7239,1436323.5439884,0
+AA.US,D,19950811,000000,26.7239,27.0895,26.6592,26.9663,1353344.6647588,0
+AA.US,D,19950814,000000,26.8402,27.031,26.7855,26.9017,854135.03294659,0
+AA.US,D,19950815,000000,26.7855,26.9017,26.3054,26.4962,1510400.7597973,0
+AA.US,D,19950816,000000,26.4962,27.669,26.4317,27.669,2877866.7271541,0
+AA.US,D,19950817,000000,27.5665,28.0862,27.3818,27.9829,2960262.9630284,0
+AA.US,D,19950818,000000,28.0862,28.3933,27.4463,27.6063,2151387.9476795,0
+AA.US,D,19950821,000000,27.669,28.0862,27.6063,27.8577,2167636.5526143,0
+AA.US,D,19950822,000000,27.7941,28.3933,27.6063,28.3933,1369206.853375,0
+AA.US,D,19950823,000000,28.2055,28.3933,27.9829,28.0465,1776737.2010363,0
+AA.US,D,19950824,000000,28.0862,28.0862,27.669,27.7315,820286.3722548,0
+AA.US,D,19950825,000000,27.7941,27.9829,27.669,27.9213,658007.61916148,0
+AA.US,D,19950828,000000,28.0465,28.1439,27.6063,27.8577,640215.36153768,0
+AA.US,D,19950829,000000,27.8577,28.2691,27.669,28.2691,810614.89507465,0
+AA.US,D,19950830,000000,28.2055,28.2055,27.8577,28.0465,1242516.6406993,0
+AA.US,D,19950831,000000,27.4463,27.4463,26.9017,27.1303,1978086.2665837,0
+AA.US,D,19950901,000000,26.9017,27.1303,26.9017,27.031,1486997.4152151,0
+AA.US,D,19950905,000000,27.1303,27.6063,26.9663,27.2545,1411953.1523174,0
+AA.US,D,19950906,000000,27.3818,27.6063,27.3181,27.4463,752590.05716373,0
+AA.US,D,19950907,000000,27.5079,27.5079,27.1303,27.4463,713712.95286886,0
+AA.US,D,19950908,000000,27.3818,27.7941,27.2545,27.669,1455858.7002154,0
+AA.US,D,19950911,000000,27.4463,28.454,27.4463,28.3933,1243483.687788,0
+AA.US,D,19950912,000000,28.454,28.454,28.1439,28.3933,1780607.4019763,0
+AA.US,D,19950913,000000,28.3933,28.6208,27.6063,27.8577,2822356.614191,0
+AA.US,D,19950914,000000,27.7315,27.8577,27.5079,27.7315,1503825.6446276,0
+AA.US,D,19950915,000000,27.3181,27.3181,26.6165,26.8402,3141882.657897,0
+AA.US,D,19950918,000000,26.6165,26.6592,25.9576,26.1792,2481167.1056284,0
+AA.US,D,19950919,000000,26.1792,26.3054,25.3525,25.6625,3408798.7236138,0
+AA.US,D,19950920,000000,25.8284,25.8284,25.2939,25.4161,1776931.415488,0
+AA.US,D,19950921,000000,25.4776,25.8284,25.2939,25.6625,1968416.8019886,0
+AA.US,D,19950922,000000,25.1914,25.3525,25.1298,25.2521,2198583.0657472,0
+AA.US,D,19950925,000000,25.2521,25.2521,24.5843,24.6479,2064543.8989724,0
+AA.US,D,19950926,000000,24.7116,24.8139,24.1759,24.2365,2269566.9384231,0
+AA.US,D,19950927,000000,24.1143,24.7741,23.9285,24.7741,3197587.9916044,0
+AA.US,D,19950928,000000,24.8784,25.2521,24.7741,25.0654,1876542.2970934,0
+AA.US,D,19950929,000000,25.1914,25.3525,25.0037,25.1298,2102260.7480192,0
+AA.US,D,19951002,000000,25.1914,25.1914,24.7116,24.8784,1357601.2820173,0
+AA.US,D,19951003,000000,24.8139,24.8139,23.993,23.993,1935340.9739337,0
+AA.US,D,19951004,000000,24.0556,24.0556,23.4097,23.514,2630678.0195311,0
+AA.US,D,19951005,000000,23.6372,24.7116,23.6372,24.5266,1549859.5011549,0
+AA.US,D,19951006,000000,25.8931,26.0212,25.0654,25.2521,3336267.1730789,0
+AA.US,D,19951009,000000,25.4776,25.5423,24.8139,25.0654,1473264.5415207,0
+AA.US,D,19951010,000000,24.8139,25.7231,24.7116,25.2521,2854657.5970236,0
+AA.US,D,19951011,000000,25.1914,25.2521,24.1759,25.0037,2802626.2372196,0
+AA.US,D,19951012,000000,24.7741,24.8139,24.1143,24.3398,3434331.3831176,0
+AA.US,D,19951013,000000,24.1143,24.8139,24.1143,24.5266,3472433.6421905,0
+AA.US,D,19951016,000000,24.5843,25.1298,24.5843,25.1298,2325657.6821565,0
+AA.US,D,19951017,000000,25.0037,25.0037,24.4651,24.5843,1857008.1471588,0
+AA.US,D,19951018,000000,24.6479,25.0037,23.9285,24.1143,3714594.9125028,0
+AA.US,D,19951019,000000,24.1759,24.4651,23.9285,24.2981,2751564.9433818,0
+AA.US,D,19951020,000000,24.3398,24.5266,24.1759,24.2981,2286781.5841542,0
+AA.US,D,19951023,000000,24.2981,24.2981,22.9407,22.9765,3182887.0645287,0
+AA.US,D,19951024,000000,23.4097,24.2365,23.347,23.9285,2376333.5659683,0
+AA.US,D,19951025,000000,24.0556,24.1759,23.0996,23.5727,2862393.9737338,0
+AA.US,D,19951026,000000,23.6372,24.1143,23.0371,23.0371,2101874.3317007,0
+AA.US,D,19951027,000000,23.1632,23.7655,23.0996,23.4097,2575166.9002755,0
+AA.US,D,19951030,000000,23.5727,24.5266,23.5727,24.5266,1725482.6990393,0
+AA.US,D,19951031,000000,24.8139,24.8139,24.0556,24.2365,1899170.7964534,0
+AA.US,D,19951101,000000,24.2812,24.5644,23.993,24.4005,1655852.2897705,0
+AA.US,D,19951102,000000,24.4651,24.7553,24.2186,24.5644,2422368.428788,0
+AA.US,D,19951103,000000,24.4651,25.1716,24.4651,24.8139,1758749.7226682,0
+AA.US,D,19951106,000000,24.8139,25.0037,24.6916,24.8139,978307.50179707,0
+AA.US,D,19951107,000000,25.0037,25.0037,24.6916,24.7553,835952.33383431,0
+AA.US,D,19951108,000000,24.8139,25.0654,24.6916,25.0037,828990.80234618,0
+AA.US,D,19951109,000000,25.1081,25.2939,24.8139,25.1081,955099.3779592,0
+AA.US,D,19951110,000000,25.0654,25.8284,24.9391,25.8284,1072890.9460918,0
+AA.US,D,19951113,000000,25.6417,26.3054,25.5423,25.8284,1422202.2413904,0
+AA.US,D,19951114,000000,25.7649,25.8284,25.2939,25.3525,1034207.0499563,0
+AA.US,D,19951115,000000,25.3525,25.3525,24.8784,25.0037,1479840.6629827,0
+AA.US,D,19951116,000000,24.8784,25.1716,24.8139,25.0654,813710.2507927,0
+AA.US,D,19951117,000000,25.1716,25.4776,25.0037,25.0654,1198419.897227,0
+AA.US,D,19951120,000000,25.0037,25.2322,24.7553,25.0037,1878089.9749524,0
+AA.US,D,19951121,000000,25.2939,26.4317,25.2939,26.3054,2423722.8984879,0
+AA.US,D,19951122,000000,26.6165,27.6282,26.4317,27.5665,2973028.7896341,0
+AA.US,D,19951124,000000,27.669,27.7315,27.5665,27.669,2214638.4625228,0
+AA.US,D,19951127,000000,27.669,27.8577,27.6282,27.7315,1438448.8337401,0
+AA.US,D,19951128,000000,27.6282,27.6282,27.2545,27.4463,1415047.501743,0
+AA.US,D,19951129,000000,27.4463,27.8577,27.1899,27.8577,949683.51174511,0
+AA.US,D,19951130,000000,27.7315,28.2055,27.7315,27.9213,1600341.170515,0
+AA.US,D,19951201,000000,27.8577,28.1668,27.1303,27.3818,1858166.3898218,0
+AA.US,D,19951204,000000,27.2545,27.5079,27.031,27.5079,1154899.7593551,0
+AA.US,D,19951205,000000,27.5665,28.0465,27.5665,27.7941,1252768.7486497,0
+AA.US,D,19951206,000000,27.7941,27.8577,27.1899,27.7941,1046006.8357657,0
+AA.US,D,19951207,000000,27.7315,27.7315,27.0895,27.1303,711005.01976182,0
+AA.US,D,19951208,000000,27.2545,27.3181,26.7239,26.7239,564972.85901824,0
+AA.US,D,19951211,000000,26.2419,26.2419,25.7649,26.2419,1956037.3917013,0
+AA.US,D,19951212,000000,26.2419,26.6592,25.8284,25.9576,1593379.6390269,0
+AA.US,D,19951213,000000,26.0789,26.1206,25.8284,26.0789,1542701.74263,0
+AA.US,D,19951214,000000,26.3054,26.5529,26.0789,26.0789,1846561.8247566,0
+AA.US,D,19951215,000000,26.1206,26.3054,26.0789,26.0789,1548504.0251626,0
+AA.US,D,19951218,000000,25.7649,25.7649,25.3525,25.7014,1457986.0025522,0
+AA.US,D,19951219,000000,25.5801,27.0895,25.4161,26.9663,2960070.7611616,0
+AA.US,D,19951220,000000,27.1899,27.3818,26.6165,26.7855,2791020.6658619,0
+AA.US,D,19951221,000000,26.1206,26.2419,25.2939,25.4776,2558532.8853147,0
+AA.US,D,19951222,000000,25.4776,26.0789,25.3525,25.4776,998617.50324614,0
+AA.US,D,19951226,000000,25.4776,25.5423,24.4651,24.5644,1957003.4324976,0
+AA.US,D,19951227,000000,24.4651,24.5266,23.679,23.7435,2811524.8817627,0
+AA.US,D,19951228,000000,23.9285,24.156,23.679,24.0963,3273213.8915648,0
+AA.US,D,19951229,000000,24.2186,25.2939,24.2186,25.2322,1178304.1102298,0
+AA.US,D,19960102,000000,25.0654,26.1206,24.9391,25.9576,1357794.4901767,0
+AA.US,D,19960103,000000,25.8284,26.4317,25.7649,26.3671,2421981.006177,0
+AA.US,D,19960104,000000,26.1792,26.6165,25.9576,26.6165,2067639.2546903,0
+AA.US,D,19960105,000000,26.4962,26.9663,26.3671,26.4317,1266114.1997332,0
+AA.US,D,19960108,000000,26.3054,26.4962,24.4651,25.0037,1678480.7891307,0
+AA.US,D,19960109,000000,24.6916,24.8139,24.3398,24.5644,3380944.5473213,0
+AA.US,D,19960110,000000,24.3398,24.4651,23.9285,24.0963,4114194.6690022,0
+AA.US,D,19960111,000000,24.156,24.4651,23.8022,24.4651,2584451.9611372,0
+AA.US,D,19960112,000000,24.3398,24.5266,23.9285,24.3398,1453728.3790012,0
+AA.US,D,19960115,000000,24.0963,24.2812,23.8648,24.0963,1334196.9311427,0
+AA.US,D,19960116,000000,24.2812,24.2812,23.4494,24.0357,2887730.406201,0
+AA.US,D,19960117,000000,24.0357,24.3398,23.9285,24.0963,1173274.6603342,0
+AA.US,D,19960118,000000,24.3398,24.9391,24.2812,24.5266,1303250.4180098,0
+AA.US,D,19960119,000000,24.3398,25.2939,24.2812,25.0654,2032436.1242989,0
+AA.US,D,19960122,000000,24.6916,25.2939,24.628,24.9391,1770161.0795742,0
+AA.US,D,19960123,000000,25.2939,25.5423,24.8784,25.5423,1753529.0771984,0
+AA.US,D,19960124,000000,25.5801,25.8284,25.3525,25.4161,1539995.822108,0
+AA.US,D,19960125,000000,25.4161,25.5423,25.1716,25.1716,1014863.0893034,0
+AA.US,D,19960126,000000,25.1716,25.2322,24.9391,25.2322,1255089.2591457,0
+AA.US,D,19960129,000000,25.4161,25.7649,25.1716,25.7649,1165148.8484281,0
+AA.US,D,19960130,000000,25.7014,26.9017,25.7014,26.8402,2411730.9108116,0
+AA.US,D,19960131,000000,26.9454,27.0717,26.2827,26.5946,2618492.8236957,0
+AA.US,D,19960201,000000,26.536,26.6592,26.1206,26.2827,2440936.5379263,0
+AA.US,D,19960202,000000,26.4734,27.1899,26.3452,26.8222,1398993.11126,0
+AA.US,D,19960205,000000,26.8222,26.8222,26.4088,26.536,1570747.1144968,0
+AA.US,D,19960206,000000,26.4088,26.8222,26.1792,26.7239,1313114.0970566,0
+AA.US,D,19960207,000000,26.8222,27.2545,26.8222,27.1899,1638830.8521989,0
+AA.US,D,19960208,000000,27.1899,27.3181,26.7855,27.3181,1632833.348922,0
+AA.US,D,19960209,000000,27.2545,27.4265,26.4734,27.01,1730316.9281905,0
+AA.US,D,19960212,000000,27.1303,27.6063,27.1303,27.5487,1316595.8690932,0
+AA.US,D,19960213,000000,27.3818,27.6063,26.7239,27.1899,2356992.6241931,0
+AA.US,D,19960214,000000,27.0717,27.3181,26.8222,27.0717,1164957.6528538,0
+AA.US,D,19960215,000000,27.1303,27.1899,26.7239,26.7855,755878.62104103,0
+AA.US,D,19960216,000000,26.7239,26.7855,26.4088,26.7239,1086429.6053345,0
+AA.US,D,19960220,000000,26.4088,26.6592,25.9984,25.9984,1114668.1853605,0
+AA.US,D,19960221,000000,26.1206,26.4088,25.743,26.1792,1588734.5928648,0
+AA.US,D,19960222,000000,26.2419,27.01,26.2419,26.9454,1932439.8326675,0
+AA.US,D,19960223,000000,27.7941,27.9213,27.3818,27.7941,2603213.2784347,0
+AA.US,D,19960226,000000,27.5487,27.5487,26.7239,26.7855,2617524.7703145,0
+AA.US,D,19960227,000000,26.8222,26.8819,26.2827,26.3452,1471912.0844059,0
+AA.US,D,19960228,000000,26.5946,26.7239,26.1792,26.1792,1056836.5556088,0
+AA.US,D,19960229,000000,26.2827,27.3181,26.2827,27.2545,2166474.2847813,0
+AA.US,D,19960301,000000,27.3181,27.4265,26.8222,27.4265,1545217.4738703,0
+AA.US,D,19960304,000000,27.3818,27.9829,27.1303,27.8577,1692020.4546659,0
+AA.US,D,19960305,000000,27.7315,27.9829,27.669,27.7941,1110994.2114571,0
+AA.US,D,19960306,000000,27.7941,28.0247,27.6063,27.9829,1599955.7604889,0
+AA.US,D,19960307,000000,27.9213,28.5593,27.8577,28.1439,2000135.1414661,0
+AA.US,D,19960308,000000,27.669,28.8128,27.5487,27.8577,3091980.6130147,0
+AA.US,D,19960311,000000,28.0247,29.5938,27.8577,29.4686,3902790.7288336,0
+AA.US,D,19960312,000000,29.2161,29.6563,28.7491,29.4041,4064485.8322792,0
+AA.US,D,19960313,000000,29.4686,29.6563,29.1546,29.5332,2785993.2285513,0
+AA.US,D,19960314,000000,29.5332,29.6563,29.4041,29.4686,2638803.8314373,0
+AA.US,D,19960315,000000,29.4686,29.5332,29.2161,29.2161,2412118.3334226,0
+AA.US,D,19960318,000000,29.2161,30.4832,29.2161,30.4832,3432009.8663292,0
+AA.US,D,19960319,000000,30.3579,30.8559,30.193,30.3579,3287527.3960296,0
+AA.US,D,19960320,000000,30.2963,30.3579,29.4041,29.6563,2397222.1856027,0
+AA.US,D,19960321,000000,30.0091,30.193,29.8263,30.0708,1753529.0771984,0
+AA.US,D,19960322,000000,30.0708,30.193,29.2161,29.8829,2049651.7763224,0
+AA.US,D,19960325,000000,30.2963,30.4216,29.8829,30.0708,1495700.8390141,0
+AA.US,D,19960326,000000,30.0091,30.4216,29.8829,30.4216,1570360.6981782,0
+AA.US,D,19960327,000000,30.193,30.2963,29.9466,30.1294,1716390.8463368,0
+AA.US,D,19960328,000000,29.8263,30.8559,29.8263,30.8559,1982534.0794166,0
+AA.US,D,19960329,000000,30.8559,30.8559,30.0091,30.0091,1522973.3782438,0
+AA.US,D,19960401,000000,29.3404,29.6563,28.9359,29.5332,1869192.3367018,0
+AA.US,D,19960402,000000,29.5332,29.6563,29.2161,29.4686,1667844.2774467,0
+AA.US,D,19960403,000000,29.2798,29.2798,28.7491,28.9359,2551956.7638527,0
+AA.US,D,19960404,000000,29.1546,30.2546,28.8128,29.7209,1939596.5848998,0
+AA.US,D,19960408,000000,29.7209,30.5477,29.4686,30.2963,2057967.7775103,0
+AA.US,D,19960409,000000,30.666,30.9592,30.4832,30.8559,2527201.9684483,0
+AA.US,D,19960410,000000,30.7297,31.4968,30.6054,31.3308,3277468.4962384,0
+AA.US,D,19960411,000000,31.3308,31.3914,30.666,31.144,4679171.5531905,0
+AA.US,D,19960412,000000,31.0238,31.2663,30.666,31.2663,1436323.5439884,0
+AA.US,D,19960415,000000,30.8559,31.144,30.666,31.144,1450055.4113903,0
+AA.US,D,19960416,000000,30.9006,31.2663,30.7922,30.9592,1974798.708999,0
+AA.US,D,19960417,000000,30.9006,30.9592,30.4832,30.7297,1851203.8520412,0
+AA.US,D,19960418,000000,30.666,30.9006,30.6054,30.9006,813710.2507927,0
+AA.US,D,19960419,000000,30.7922,30.8559,30.4216,30.4216,1548891.4477736,0
+AA.US,D,19960422,000000,30.4832,30.5477,30.2546,30.2546,1285261.9333492,0
+AA.US,D,19960423,000000,30.2963,30.3579,30.1294,30.193,950842.76070064,0
+AA.US,D,19960424,000000,30.0708,30.1294,29.8263,29.9466,1106545.3923319,0
+AA.US,D,19960425,000000,29.6563,30.1294,29.5938,29.8263,1583512.9411025,0
+AA.US,D,19960426,000000,29.9466,30.2546,29.9466,30.0091,1636121.9127993,0
+AA.US,D,19960429,000000,30.1294,30.3579,30.1294,30.2546,722993.98856051,0
+AA.US,D,19960430,000000,30.2546,30.2546,29.8263,29.8829,1205189.2268484,0
+AA.US,D,19960501,000000,29.8263,30.1711,29.5739,29.8263,1735540.5925379,0
+AA.US,D,19960502,000000,29.8263,30.1711,29.3205,29.5739,3878417.3182852,0
+AA.US,D,19960503,000000,29.5739,30.2963,29.5739,30.1711,2082918.7999514,0
+AA.US,D,19960506,000000,30.4832,31.8714,30.3579,31.7442,3672622.45249,0
+AA.US,D,19960507,000000,31.6191,31.8069,31.2087,31.2494,2819453.4603396,0
+AA.US,D,19960508,000000,31.0874,31.4332,30.7724,31.2494,2925641.4696995,0
+AA.US,D,19960509,000000,31.2494,31.3717,30.8369,31.0874,1175788.3789894,0
+AA.US,D,19960510,000000,31.4968,31.8714,31.4968,31.6796,2562788.4962807,0
+AA.US,D,19960513,000000,31.3717,31.8714,31.3717,31.8714,2091622.2237503,0
+AA.US,D,19960514,000000,31.7442,31.8069,31.5585,31.6191,1388935.2177613,0
+AA.US,D,19960515,000000,31.5585,31.8714,31.5585,31.6796,1480806.7037791,0
+AA.US,D,19960516,000000,31.5585,31.7442,31.4332,31.4968,740791.27764679,0
+AA.US,D,19960517,000000,31.4332,31.5585,31.311,31.311,1642892.2487131,0
+AA.US,D,19960520,000000,30.9006,30.9006,30.1106,30.4216,4986510.3884761,0
+AA.US,D,19960521,000000,30.2963,31.0238,30.2963,30.5836,1900334.070579,0
+AA.US,D,19960522,000000,30.6461,30.6461,30.2318,30.2318,1634770.4619769,0
+AA.US,D,19960523,000000,30.2318,30.2963,30.0489,30.0489,1143680.6043159,0
+AA.US,D,19960524,000000,30.4216,30.4216,29.9894,30.1711,1238455.244185,0
+AA.US,D,19960528,000000,30.2963,30.4216,29.5739,29.5739,1674613.6070681,0
+AA.US,D,19960529,000000,29.6982,29.9894,29.5739,29.7647,1461272.5538446,0
+AA.US,D,19960530,000000,29.7647,30.2318,29.6366,30.1106,1018539.0757917,0
+AA.US,D,19960531,000000,30.1711,30.2963,29.5739,29.6366,1335164.984524,0
+AA.US,D,19960603,000000,29.8263,29.9894,29.6982,29.6982,1439610.0952806,0
+AA.US,D,19960604,000000,29.9466,30.0489,29.3841,29.3841,994555.10043933,0
+AA.US,D,19960605,000000,29.4487,29.4487,28.6637,28.6637,1815423.1097569,0
+AA.US,D,19960606,000000,28.6637,28.7272,27.4045,27.8358,4961947.7949385,0
+AA.US,D,19960607,000000,27.8358,28.914,27.8358,28.6637,3097976.1037065,0
+AA.US,D,19960610,000000,28.7272,28.9776,28.4947,28.6637,1910389.9514926,0
+AA.US,D,19960611,000000,28.6637,29.0413,28.6637,28.7908,2148488.8189982,0
+AA.US,D,19960612,000000,28.8554,28.9776,28.5593,28.6637,1568813.0203192,0
+AA.US,D,19960613,000000,28.5593,28.6637,28.3119,28.5593,1567073.1405934,0
+AA.US,D,19960614,000000,28.5593,28.5593,28.1866,28.1866,1424912.1870825,0
+AA.US,D,19960617,000000,28.3119,28.4947,28.1866,28.2473,1434000.0146148,0
+AA.US,D,19960618,000000,28.3119,28.8554,28.2473,28.6637,1817162.9894827,0
+AA.US,D,19960619,000000,28.5593,28.914,28.5593,28.5593,1188940.6219137,0
+AA.US,D,19960620,000000,28.7272,28.7272,28.2473,28.3705,2565495.4230953,0
+AA.US,D,19960621,000000,28.4947,28.6637,28.433,28.433,1675966.0641829,0
+AA.US,D,19960624,000000,28.5593,28.5593,27.8358,27.9601,2654663.0011761,0
+AA.US,D,19960625,000000,28.0684,28.1866,27.65,27.65,3715946.3633251,0
+AA.US,D,19960626,000000,27.8358,27.8358,27.7116,27.7713,930340.55738481,0
+AA.US,D,19960627,000000,27.8995,27.9601,27.7116,27.7713,1345027.6572784,0
+AA.US,D,19960628,000000,27.7713,28.0247,27.5884,27.5884,1020860.5925803,0
+AA.US,D,19960701,000000,27.5884,28.0247,27.5884,27.8995,1056836.5556088,0
+AA.US,D,19960702,000000,28.0247,28.3705,27.7713,27.7713,1431293.0878003,0
+AA.US,D,19960703,000000,27.8358,27.8995,27.3628,27.3628,1204413.3753339,0
+AA.US,D,19960705,000000,27.3628,27.4682,26.8053,26.9236,1271723.2741064,0
+AA.US,D,19960708,000000,26.9236,27.2982,26.862,26.9236,1490672.395411,0
+AA.US,D,19960709,000000,27.17,27.7713,27.1104,27.2982,1861069.5436731,0
+AA.US,D,19960710,000000,27.4045,27.9601,27.2347,27.9601,2506697.7525474,0
+AA.US,D,19960711,000000,28.0247,28.0684,27.2347,27.2982,2680772.2662802,0
+AA.US,D,19960712,000000,27.5884,27.9601,27.4045,27.7116,1504213.0672386,0
+AA.US,D,19960715,000000,27.8358,27.9601,26.7009,26.8053,2102068.5461525,0
+AA.US,D,19960716,000000,27.2982,27.2982,26.5132,26.7009,2779029.6844782,0
+AA.US,D,19960717,000000,26.9236,27.4045,26.862,27.0497,1159348.5784805,0
+AA.US,D,19960718,000000,27.5288,27.5288,27.1104,27.17,915833.84476082,0
+AA.US,D,19960719,000000,26.9882,27.1104,26.8053,27.1104,1116987.6895641,0
+AA.US,D,19960722,000000,27.17,27.17,26.862,26.862,599209.94861353,0
+AA.US,D,19960723,000000,26.9882,27.17,26.7427,26.8053,852781.56953931,0
+AA.US,D,19960724,000000,26.7009,27.4045,26.7009,26.9236,952390.43855965,0
+AA.US,D,19960725,000000,27.2982,27.5288,26.862,27.17,1044843.5616401,0
+AA.US,D,19960726,000000,27.2347,27.5288,27.0497,27.5288,1234393.8476707,0
+AA.US,D,19960729,000000,27.8358,27.9601,27.65,27.7713,1459917.0778522,0
+AA.US,D,19960730,000000,27.8995,27.9601,27.3628,27.8995,1093198.9349559,0
+AA.US,D,19960731,000000,27.7513,28.0684,27.6887,28.0048,698431.39502287,0
+AA.US,D,19960801,000000,28.0048,28.8554,28.0048,28.8554,1577516.444118,0
+AA.US,D,19960802,000000,28.9776,29.3205,28.4728,29.3205,1559725.1927868,0
+AA.US,D,19960805,000000,29.0413,29.5739,28.9776,29.2578,1375007.1233226,0
+AA.US,D,19960806,000000,29.077,29.3841,29.0413,29.3841,946588.15602707,0
+AA.US,D,19960807,000000,29.4487,29.5133,28.7908,29.1963,1041169.5877368,0
+AA.US,D,19960808,000000,29.1963,29.2578,28.9776,29.1963,394379.11102953,0
+AA.US,D,19960809,000000,29.1963,29.5739,29.1963,29.3205,569038.28070254,0
+AA.US,D,19960812,000000,29.2578,29.3205,28.9776,29.1963,1011385.3424368,0
+AA.US,D,19960813,000000,29.1963,29.3841,29.0413,29.1346,938271.14854668,0
+AA.US,D,19960814,000000,29.4487,29.8601,29.2578,29.8034,856262.33528338,0
+AA.US,D,19960815,000000,29.8034,29.8034,29.3841,29.4487,924537.26855972,0
+AA.US,D,19960816,000000,29.6982,29.8034,29.5739,29.7647,447571.73237411,0
+AA.US,D,19960819,000000,29.8034,29.9894,29.7647,29.8034,386834.93618615,0
+AA.US,D,19960820,000000,29.9247,30.5836,29.9247,30.4832,1547342.7636221,0
+AA.US,D,19960821,000000,30.4832,30.9592,30.4832,30.9592,1698597.5824205,0
+AA.US,D,19960822,000000,30.8369,30.8369,30.1106,30.4832,1481001.9245233,0
+AA.US,D,19960823,000000,30.7077,30.8369,30.4832,30.7724,1033045.7884157,0
+AA.US,D,19960826,000000,30.7077,30.7077,30.2318,30.3579,1131880.8185065,0
+AA.US,D,19960827,000000,30.5477,30.5477,30.2318,30.3579,648531.36272557,0
+AA.US,D,19960828,000000,30.2963,30.5836,30.2963,30.5836,1687958.0518591,0
+AA.US,D,19960829,000000,30.6461,30.7724,30.0489,30.0489,1031110.6879456,0
+AA.US,D,19960830,000000,30.2963,30.2963,29.9247,29.9894,887788.47289413,0
+AA.US,D,19960903,000000,29.8034,30.3579,29.6366,30.3579,811969.36477442,0
+AA.US,D,19960904,000000,30.3579,30.7077,30.1106,30.6461,633830.43564984,0
+AA.US,D,19960905,000000,30.5477,30.6461,30.3579,30.4216,723384.43004901,0
+AA.US,D,19960906,000000,30.2963,30.2963,29.8601,29.9894,1167278.1633498,0
+AA.US,D,19960909,000000,30.0489,30.3579,29.9894,30.2318,473486.78302653,0
+AA.US,D,19960910,000000,30.3579,30.3579,29.3205,29.8601,1561657.2743793,0
+AA.US,D,19960911,000000,29.8601,29.8601,29.5739,29.5739,572903.45018012,0
+AA.US,D,19960912,000000,29.5739,29.8601,29.4487,29.8601,846010.22733297,0
+AA.US,D,19960913,000000,30.2318,30.2318,29.9247,29.9247,776186.6099051,0
+AA.US,D,19960916,000000,30.1711,30.9185,30.0489,30.6461,638666.67738617,0
+AA.US,D,19960917,000000,30.7077,30.7077,30.0489,30.4832,923570.22147095,0
+AA.US,D,19960918,000000,30.4832,30.5477,30.2963,30.2963,512946.53067665,0
+AA.US,D,19960919,000000,30.2963,30.2963,29.6366,29.6982,766707.33459171,0
+AA.US,D,19960920,000000,29.6982,29.6982,29.077,29.1963,1984855.596205,0
+AA.US,D,19960923,000000,28.9776,28.9776,28.1866,28.3506,1790663.2828901,0
+AA.US,D,19960924,000000,28.3506,28.914,28.2473,28.2473,2013095.1825235,0
+AA.US,D,19960925,000000,28.3119,28.6637,28.3119,28.6011,2005163.5850692,0
+AA.US,D,19960926,000000,28.6011,28.7908,28.4728,28.4728,957614.10290698,0
+AA.US,D,19960927,000000,28.6011,28.6011,28.124,28.4123,999585.5566274,0
+AA.US,D,19960930,000000,28.5375,28.6637,28.4123,28.4728,943687.01476076,0
+AA.US,D,19961001,000000,28.6637,29.077,28.5375,29.0413,1349669.6845629,0
+AA.US,D,19961002,000000,29.2578,29.5133,29.1346,29.3205,1247352.8824357,0
+AA.US,D,19961003,000000,29.3205,29.3841,28.9776,29.1346,1171725.9761827,0
+AA.US,D,19961004,000000,29.1346,29.1346,27.5884,28.9776,4420762.6842359,0
+AA.US,D,19961007,000000,28.4728,28.4728,28.0048,28.1866,2427395.8660986,0
+AA.US,D,19961008,000000,28.1866,28.4728,27.0895,27.2128,2233785.1898463,0
+AA.US,D,19961009,000000,27.3409,27.5288,26.9017,26.9663,2282912.3895066,0
+AA.US,D,19961010,000000,27.031,28.0684,27.031,28.0684,2368019.5773654,0
+AA.US,D,19961011,000000,28.0684,28.2473,27.9412,28.1866,1787569.939757,0
+AA.US,D,19961014,000000,28.1866,28.2473,28.0048,28.1866,775605.97913485,0
+AA.US,D,19961015,000000,28.124,28.5375,28.0048,28.4123,2031856.499821,0
+AA.US,D,19961016,000000,28.5375,28.5375,28.124,28.3506,1041749.2122145,0
+AA.US,D,19961017,000000,28.914,28.914,28.3506,28.914,1444640.5514688,0
+AA.US,D,19961018,000000,28.914,28.9776,28.6011,28.7908,959352.97634027,0
+AA.US,D,19961021,000000,28.8554,28.9776,28.4728,28.7272,807713.75380835,0
+AA.US,D,19961022,000000,28.6011,28.6637,28.0048,28.2473,534027.35217775,0
+AA.US,D,19961023,000000,28.124,28.1866,27.6887,28.0048,990496.7228025,0
+AA.US,D,19961024,000000,28.4123,29.1346,28.3506,28.914,2028955.3585549,0
+AA.US,D,19961025,000000,28.914,28.914,28.6637,28.8554,951810.8140819,0
+AA.US,D,19961028,000000,28.914,28.9776,28.3506,28.7272,740209.64058404,0
+AA.US,D,19961029,000000,28.7272,29.2578,28.6637,29.1346,1119310.212645,0
+AA.US,D,19961030,000000,29.1744,29.1744,28.5166,28.769,599017.74674677,0
+AA.US,D,19961031,000000,28.7054,28.769,28.0465,28.454,1015059.3163401,0
+AA.US,D,19961101,000000,28.5166,29.0193,28.454,28.8326,996295.9864576,0
+AA.US,D,19961104,000000,28.8326,28.9568,28.6408,28.6408,819899.9559363,0
+AA.US,D,19961105,000000,28.6408,29.2391,28.6408,29.0611,1088556.9076713,0
+AA.US,D,19961106,000000,29.0193,29.1148,28.8923,29.0611,1656432.9205409,0
+AA.US,D,19961107,000000,28.9568,29.1148,28.8923,29.0611,1691053.4075771,0
+AA.US,D,19961108,000000,29.0193,29.2997,29.0193,29.1148,1880797.9080594,0
+AA.US,D,19961111,000000,29.1744,29.2391,28.9568,29.0193,1139040.5896164,0
+AA.US,D,19961112,000000,28.8923,29.8034,28.769,29.7419,2525847.4987484,0
+AA.US,D,19961113,000000,29.8034,30.0311,29.3622,29.6166,2489094.6779129,0
+AA.US,D,19961114,000000,29.6783,29.9247,29.4914,29.9247,2063383.6437244,0
+AA.US,D,19961115,000000,29.9684,30.0311,29.7419,29.8601,973859.68896425,0
+AA.US,D,19961118,000000,29.9684,30.2745,29.8034,30.0937,1532838.0635831,0
+AA.US,D,19961119,000000,30.2129,30.2745,29.8601,29.9684,941367.51055722,0
+AA.US,D,19961120,000000,30.3362,30.9403,30.2129,30.8369,1849849.3823414,0
+AA.US,D,19961121,000000,30.7077,30.7724,30.0937,30.2745,2430106.8180831,0
+AA.US,D,19961122,000000,30.3997,30.3997,30.0937,30.2745,1485060.3021601,0
+AA.US,D,19961125,000000,30.3997,30.7077,30.1483,30.7077,978503.72883381,0
+AA.US,D,19961126,000000,30.7724,31.0019,30.3362,30.7724,1264760.7363259,0
+AA.US,D,19961127,000000,30.6461,30.8369,30.4623,30.7724,1184685.0109476,0
+AA.US,D,19961129,000000,30.7724,31.0019,30.7724,30.8787,900553.29320734,0
+AA.US,D,19961202,000000,30.8369,30.9403,30.4623,30.9403,1540574.4402933,0
+AA.US,D,19961203,000000,30.8369,31.0019,30.6461,30.6461,1469202.1387138,0
+AA.US,D,19961204,000000,30.5259,30.5836,30.2745,30.3362,846589.85181073,0
+AA.US,D,19961205,000000,30.3997,31.3717,30.3997,31.2494,1212344.9727883,0
+AA.US,D,19961206,000000,30.5836,30.7077,30.4623,30.5259,1589122.0154757,0
+AA.US,D,19961209,000000,30.5836,30.7077,30.3997,30.6461,1035365.2926193,0
+AA.US,D,19961210,000000,30.6461,31.4332,30.6461,31.311,1752368.8219504,0
+AA.US,D,19961211,000000,31.0645,31.0645,30.7077,30.8787,1864938.7383207,0
+AA.US,D,19961212,000000,30.8369,31.1887,30.8369,31.0019,1527422.197369,0
+AA.US,D,19961213,000000,30.8787,30.8787,30.5259,30.5836,889143.9488864,0
+AA.US,D,19961216,000000,30.2745,30.5259,30.0937,30.1483,1229172.1959083,0
+AA.US,D,19961217,000000,29.9247,30.2129,29.8034,29.8034,1024920.982802,0
+AA.US,D,19961218,000000,29.4914,29.8601,29.2391,29.553,1500538.0870429,0
+AA.US,D,19961219,000000,29.6166,30.5836,29.6166,30.5259,1406921.6898369,0
+AA.US,D,19961220,000000,31.0019,31.0019,30.5836,30.7724,1349669.6845629,0
+AA.US,D,19961223,000000,30.7077,30.7724,29.9247,30.0311,513718.35702118,0
+AA.US,D,19961224,000000,30.0937,30.2129,29.9247,30.0311,206183.29469878,0
+AA.US,D,19961226,000000,30.0937,30.3362,30.0311,30.2129,578128.12081994,0
+AA.US,D,19961227,000000,30.3362,30.4623,30.0937,30.2129,333260.92998555,0
+AA.US,D,19961230,000000,30.2129,30.9403,30.2129,30.7077,954324.53273718,0
+AA.US,D,19961231,000000,30.7077,30.9403,30.4623,30.9403,1192035.9776317,0
+AA.US,D,19970102,000000,31.311,31.8069,31.1887,31.6191,1785056.2211017,0
+AA.US,D,19970103,000000,31.9727,33.064,31.7442,33.0024,2926995.9393994,0
+AA.US,D,19970106,000000,33.064,33.7298,32.8791,32.9428,4618628.9714542,0
+AA.US,D,19970107,000000,32.8255,32.8255,32.2808,32.7608,2010194.0412572,0
+AA.US,D,19970108,000000,32.7608,32.9428,32.3445,32.7171,2625841.7777947,0
+AA.US,D,19970109,000000,32.595,34.0984,32.595,33.7933,2744408.1911495,0
+AA.US,D,19970110,000000,33.4426,34.8239,33.4426,34.5794,3722136.0684687,0
+AA.US,D,19970113,000000,34.4741,34.4741,34.2257,34.3498,2105934.7219225,0
+AA.US,D,19970114,000000,34.3498,34.7046,34.2882,34.5376,1971895.5551476,0
+AA.US,D,19970115,000000,34.1631,34.8884,34.1631,34.4741,1730706.3633865,0
+AA.US,D,19970116,000000,34.5794,34.9531,34.5376,34.7642,1554308.3202803,0
+AA.US,D,19970117,000000,34.7046,35.4887,34.7046,35.4469,2504763.6583698,0
+AA.US,D,19970120,000000,35.3197,35.3197,34.7046,35.1955,1181203.238911,0
+AA.US,D,19970121,000000,34.7642,35.0743,34.0408,34.2882,1815034.6808534,0
+AA.US,D,19970122,000000,34.4741,34.4741,33.2537,33.5708,1499376.8255023,0
+AA.US,D,19970123,000000,33.5061,33.9156,32.5323,32.6595,1406536.2798109,0
+AA.US,D,19970124,000000,32.7608,33.5061,32.6595,32.8791,2033789.5877061,0
+AA.US,D,19970127,000000,33.1891,33.1891,32.2808,32.3445,1675386.4397052,0
+AA.US,D,19970128,000000,33.2537,33.6681,32.9428,33.0024,1780412.1812321,0
+AA.US,D,19970129,000000,32.8791,33.38,32.8791,33.2537,740984.48580604,0
+AA.US,D,19970130,000000,33.2537,33.7298,33.1275,33.6264,987980.99156222,0
+AA.US,D,19970131,000000,33.7933,34.0984,33.38,33.5061,970957.54140545,0
+AA.US,D,19970203,000000,33.5061,33.7298,33.2537,33.4426,1103063.6202952,0
+AA.US,D,19970204,000000,33.2537,33.38,33.0024,33.1275,704621.10016647,0
+AA.US,D,19970205,000000,33.2319,33.4207,32.6973,32.7608,797461.64585794,0
+AA.US,D,19970206,000000,32.6386,32.7608,32.1348,32.5114,1257410.7759342,0
+AA.US,D,19970207,000000,33.7298,33.7298,32.5114,32.9428,1723741.813021,0
+AA.US,D,19970210,000000,32.8791,33.1057,32.4478,32.4478,888753.50739791,0
+AA.US,D,19970211,000000,32.576,32.8791,32.3215,32.5114,1105963.7552691,0
+AA.US,D,19970212,000000,32.5114,32.8791,32.3215,32.6386,2789475.0005879,0
+AA.US,D,19970213,000000,32.7608,33.1057,32.5114,32.9428,1248125.7150726,0
+AA.US,D,19970214,000000,33.1057,34.0408,33.064,33.7298,1203255.1326709,0
+AA.US,D,19970218,000000,34.0408,34.2684,33.855,34.2058,889336.15075316,0
+AA.US,D,19970219,000000,33.9792,34.8884,33.9792,34.643,1816967.7687384,0
+AA.US,D,19970220,000000,34.5794,35.0147,34.3876,34.5159,1346383.1332707,0
+AA.US,D,19970221,000000,34.5794,34.9531,34.4532,34.643,1555275.367369,0
+AA.US,D,19970224,000000,34.3876,34.8239,34.2684,34.5794,1093586.3575669,0
+AA.US,D,19970225,000000,34.643,34.643,33.855,34.0984,755684.40658927,0
+AA.US,D,19970226,000000,34.0408,34.2684,33.2319,33.36,2227208.0620916,0
+AA.US,D,19970227,000000,33.4207,34.5794,33.4207,34.5794,940398.45088346,0
+AA.US,D,19970228,000000,34.5794,35.0147,34.5794,34.7046,1321431.1045371,0
+AA.US,D,19970303,000000,34.3876,35.1955,34.2684,35.1955,1570360.6981782,0
+AA.US,D,19970304,000000,35.2989,35.5513,35.1955,35.2552,1242905.0696027,0
+AA.US,D,19970305,000000,34.8884,34.9531,34.33,34.9531,1337870.905046,0
+AA.US,D,19970306,000000,34.8239,34.9531,34.7046,34.9531,1093972.7738854,0
+AA.US,D,19970307,000000,35.0147,35.3625,34.9531,35.2552,1070182.0066923,0
+AA.US,D,19970310,000000,35.2552,36.4585,35.1955,36.4585,1432067.9330223,0
+AA.US,D,19970311,000000,36.7687,37.019,36.1724,37.019,2674003.9429513,0
+AA.US,D,19970312,000000,36.7687,37.1413,36.3364,36.5868,1572488.0005151,0
+AA.US,D,19970313,000000,36.4585,36.4585,35.6755,35.7987,976565.6094863,0
+AA.US,D,19970314,000000,35.9209,36.6465,35.8633,36.3364,933822.32942136,0
+AA.US,D,19970317,000000,36.1724,36.8929,35.7342,36.6465,1094939.8209742,0
+AA.US,D,19970318,000000,36.5868,36.5868,35.8633,35.9835,1184879.2253994,0
+AA.US,D,19970319,000000,35.7342,35.9835,35.4887,35.9835,873282.76656265,0
+AA.US,D,19970320,000000,35.9209,35.9835,35.4271,35.6159,708491.30110653,0
+AA.US,D,19970321,000000,35.6755,35.7342,35.1339,35.1339,1278106.1874093,0
+AA.US,D,19970324,000000,35.0147,35.2552,34.7046,35.0743,1738827.1438301,0
+AA.US,D,19970325,000000,35.2552,35.2552,34.0408,34.0984,1243099.2840546,0
+AA.US,D,19970326,000000,34.0984,34.4532,34.0408,34.2684,1390482.8956203,0
+AA.US,D,19970327,000000,34.33,34.643,33.1057,33.4207,1947331.9553175,0
+AA.US,D,19970331,000000,33.6065,33.7298,33.064,33.1057,2199743.3209953,0
+AA.US,D,19970401,000000,33.2319,34.0408,33.1693,33.6065,2034371.2247689,0
+AA.US,D,19970402,000000,33.4207,33.6065,33.1693,33.1693,1046582.4350734,0
+AA.US,D,19970403,000000,33.064,33.4207,32.6386,32.8791,1387578.7354766,0
+AA.US,D,19970404,000000,32.6386,33.2956,32.6386,32.9428,1930505.73849,0
+AA.US,D,19970407,000000,33.1057,33.2319,32.5114,32.5114,1492994.918492,0
+AA.US,D,19970408,000000,32.576,32.576,32.1965,32.3862,1276557.5032578,0
+AA.US,D,19970409,000000,32.6386,32.6973,32.1965,32.5114,2265893.9708123,0
+AA.US,D,19970410,000000,32.576,33.064,32.3215,32.5114,3040919.3191769,0
+AA.US,D,19970411,000000,32.1965,32.3862,32.0166,32.0742,1500730.2889096,0
+AA.US,D,19970414,000000,32.1348,32.1348,31.785,32.0166,1567652.7650711,0
+AA.US,D,19970415,000000,32.0166,32.7608,31.9727,32.5114,1948104.7879546,0
+AA.US,D,19970416,000000,32.5114,33.6065,32.3862,33.4207,1985436.2269754,0
+AA.US,D,19970417,000000,33.36,33.5488,32.8791,33.2319,1506146.1551237,0
+AA.US,D,19970418,000000,33.1693,33.4207,33.064,33.2956,858194.41687591,0
+AA.US,D,19970421,000000,33.4207,33.4207,32.5114,32.8255,821640.84195456,0
+AA.US,D,19970422,000000,32.8255,33.855,32.6973,33.855,1325491.4947588,0
+AA.US,D,19970423,000000,33.7298,34.0408,33.5488,33.9792,1310019.7476311,0
+AA.US,D,19970424,000000,34.33,34.4532,33.7298,33.9156,825508.02401714,0
+AA.US,D,19970425,000000,33.9156,34.1631,33.6681,33.855,882565.8148393,0
+AA.US,D,19970428,000000,33.6681,33.6681,33.2756,33.36,853555.40846883,0
+AA.US,D,19970429,000000,33.7933,34.0984,33.5488,33.9792,537509.1242143,0
+AA.US,D,19970430,000000,34.0984,34.3876,34.0408,34.1631,1596667.1966116,0
+AA.US,D,19970501,000000,34.0984,34.0984,33.4843,33.855,947359.98237158,0
+AA.US,D,19970502,000000,33.7933,34.33,33.7933,34.33,1295899.4513256,0
+AA.US,D,19970505,000000,34.33,34.7642,33.9792,34.5159,1365144.4505682,0
+AA.US,D,19970506,000000,34.2684,35.5086,34.2684,35.3824,1423944.1337012,0
+AA.US,D,19970507,000000,35.5086,35.8633,34.2684,34.4532,1821998.2249265,0
+AA.US,D,19970508,000000,34.643,35.4469,34.5159,34.9531,1480806.7037791,0
+AA.US,D,19970509,000000,35.2552,35.3197,34.7046,34.8884,771156.15371704,0
+AA.US,D,19970512,000000,34.8239,35.7342,34.8239,35.6159,1173466.862201,0
+AA.US,D,19970513,000000,35.7342,36.232,35.5086,35.9209,1709815.7311672,0
+AA.US,D,19970514,000000,35.8633,36.232,35.3197,35.3824,1485258.5417819,0
+AA.US,D,19970515,000000,35.3824,35.9209,35.2552,35.8633,1102482.9895251,0
+AA.US,D,19970516,000000,35.8633,35.9835,35.6159,35.7987,1032076.7287419,0
+AA.US,D,19970519,000000,35.8633,36.3562,35.6755,35.9835,948909.67281559,0
+AA.US,D,19970520,000000,35.6755,35.6755,34.9531,35.5721,1383521.3641323,0
+AA.US,D,19970521,000000,35.5721,35.8633,35.1955,35.3197,502307.00011524,0
+AA.US,D,19970522,000000,35.2552,35.6159,34.8884,35.1955,586636.32387459,0
+AA.US,D,19970523,000000,35.1955,36.1097,35.1955,36.0462,529577.52675993,0
+AA.US,D,19970527,000000,35.9209,36.5431,35.4469,36.5431,1368818.4244716,0
+AA.US,D,19970528,000000,36.4208,36.4805,35.6159,35.9209,1420269.1535054,0
+AA.US,D,19970529,000000,36.0462,36.4208,35.8633,35.9835,829956.84314245,0
+AA.US,D,19970530,000000,35.9835,36.1724,35.6159,35.9835,1362628.7193279,0
+AA.US,D,19970602,000000,36.1097,36.232,35.8633,35.9209,1343676.2064561,0
+AA.US,D,19970603,000000,35.5086,36.6056,35.5086,36.4805,1260891.5416784,0
+AA.US,D,19970604,000000,36.2937,36.2937,35.9209,36.1097,1082562.4232719,0
+AA.US,D,19970605,000000,36.4208,36.6056,36.1097,36.4208,649498.40981433,0
+AA.US,D,19970606,000000,36.1724,36.6056,35.6755,36.5431,1216406.3693026,0
+AA.US,D,19970609,000000,36.1724,36.853,35.6159,35.6159,1637091.9787656,0
+AA.US,D,19970610,000000,35.7342,36.5431,35.6755,36.4208,2013672.7944164,0
+AA.US,D,19970611,000000,36.4805,37.4523,36.4805,37.4523,1650244.2216897,0
+AA.US,D,19970612,000000,37.4523,38.0108,37.1413,38.0108,1965318.4273931,0
+AA.US,D,19970613,000000,38.7373,38.7373,37.7584,37.9502,2144039.9998729,0
+AA.US,D,19970616,000000,37.9502,38.0754,37.516,37.5796,938464.35670594,0
+AA.US,D,19970617,000000,37.2058,37.6988,36.9574,37.3907,1292033.2755556,0
+AA.US,D,19970618,000000,36.8929,37.5796,36.8929,37.1413,1180041.9773705,0
+AA.US,D,19970619,000000,37.1413,37.6988,37.1413,37.1413,1021054.807032,0
+AA.US,D,19970620,000000,37.4523,37.494,37.019,37.1413,1816777.5794567,0
+AA.US,D,19970623,000000,37.019,37.2665,36.232,36.2937,1071148.0474886,0
+AA.US,D,19970624,000000,36.4208,36.8929,36.0879,36.7468,1248707.3521354,0
+AA.US,D,19970625,000000,36.6642,37.4523,36.2937,36.3562,2136494.8187371,0
+AA.US,D,19970626,000000,36.2937,36.8929,36.2937,36.853,1808846.9882948,0
+AA.US,D,19970627,000000,37.0797,37.1413,36.7249,37.1413,1018539.0757917,0
+AA.US,D,19970630,000000,37.3907,37.8221,36.853,36.853,1169790.8757126,0
+AA.US,D,19970701,000000,36.9574,38.135,36.9574,37.3311,1208669.9925924,0
+AA.US,D,19970702,000000,36.8929,38.2383,36.7249,38.2383,2025281.3846515,0
+AA.US,D,19970703,000000,37.7584,37.8438,37.3907,37.6363,1009643.4501261,0
+AA.US,D,19970707,000000,37.516,38.3616,37.0797,38.2383,1674031.9700054,0
+AA.US,D,19970708,000000,38.135,39.3146,37.8855,38.9996,1438837.2626437,0
+AA.US,D,19970709,000000,38.9172,39.1039,37.8855,38.0754,1048519.5481284,0
+AA.US,D,19970710,000000,38.0973,38.4868,37.8855,38.0336,880630.71436927,0
+AA.US,D,19970711,000000,38.0108,38.0973,37.656,37.6988,1220467.7658169,0
+AA.US,D,19970714,000000,37.6363,38.0336,37.516,37.9085,1087590.8668751,0
+AA.US,D,19970715,000000,38.0754,39.1039,38.0754,38.9172,1406343.0716517,0
+AA.US,D,19970716,000000,38.8625,39.7071,38.7999,39.563,1342903.3738191,0
+AA.US,D,19970717,000000,39.5432,40.5737,39.4199,40.2875,1702851.1808016,0
+AA.US,D,19970718,000000,40.6989,40.6989,39.5015,39.6276,1879636.6465188,0
+AA.US,D,19970721,000000,39.6456,40.0779,39.4199,39.5432,775220.56910883,0
+AA.US,D,19970722,000000,39.5859,40.9085,39.5859,40.6989,1682737.4063893,0
+AA.US,D,19970723,000000,40.5965,41.7383,40.5965,41.5475,1509048.3026825,0
+AA.US,D,19970724,000000,41.5475,41.5475,40.8888,41.0537,1232846.1698116,0
+AA.US,D,19970725,000000,40.9315,41.4641,40.9315,41.2117,852392.13434331,0
+AA.US,D,19970728,000000,41.0964,42.6238,41.0537,42.1905,1597633.2374079,0
+AA.US,D,19970729,000000,41.796,42.2292,41.6112,42.0613,1195324.541509,0
+AA.US,D,19970730,000000,42.5156,43.7427,42.5156,42.9756,1651403.4706453,0
+AA.US,D,19970731,000000,43.0153,43.6146,43.0153,43.2668,1498795.1884396,0
+AA.US,D,19970801,000000,43.0789,43.4078,42.4579,42.7658,1203447.3345376,0
+AA.US,D,19970804,000000,42.9538,43.388,42.5156,42.6436,1037107.18493,0
+AA.US,D,19970805,000000,42.6238,43.223,42.4986,43.0153,987205.14004772,0
+AA.US,D,19970806,000000,42.8921,43.1406,42.7658,43.0988,873282.76656265,0
+AA.US,D,19970807,000000,43.2668,43.9216,43.2668,43.5091,1115054.6016791,0
+AA.US,D,19970808,000000,42.8921,43.4078,42.3973,42.4986,1118151.969982,0
+AA.US,D,19970811,000000,42.2104,42.4579,41.8576,42.0613,1334585.3600462,0
+AA.US,D,19970812,000000,42.0613,42.1478,41.6112,41.6748,889916.78152341,0
+AA.US,D,19970813,000000,41.6748,41.9987,40.2049,41.4193,1672676.4940131,0
+AA.US,D,19970814,000000,41.5475,41.6112,40.7217,41.0964,1213892.6506473,0
+AA.US,D,19970815,000000,40.533,40.678,40.0162,40.0162,951231.18960413,0
+AA.US,D,19970818,000000,39.9734,41.1143,39.8473,41.0318,1892016.0568061,0
+AA.US,D,19970819,000000,41.0318,41.6748,40.9315,41.6748,1630128.4346924,0
+AA.US,D,19970820,000000,41.5475,41.9173,41.316,41.6966,934207.73944737,0
+AA.US,D,19970821,000000,41.7383,42.58,41.5695,41.6112,1246578.0372137,0
+AA.US,D,19970822,000000,40.4287,41.5695,40.4287,41.5695,1476358.8909462,0
+AA.US,D,19970825,000000,41.5695,42.438,41.5058,42.3753,1190297.1041984,0
+AA.US,D,19970826,000000,41.8775,42.1259,41.4193,42.0425,1121438.5212743,0
+AA.US,D,19970827,000000,41.9173,41.9371,40.9702,41.155,1061284.3684416,0
+AA.US,D,19970828,000000,40.9085,41.6748,40.8439,41.2544,876379.12857318,0
+AA.US,D,19970829,000000,40.992,41.172,40.3292,40.3292,739825.23685051,0
+AA.US,D,19970902,000000,40.3292,41.8139,40.2656,41.7603,1285261.9333492,0
+AA.US,D,19970903,000000,41.6966,41.7383,41.1143,41.172,849490.99307703,0
+AA.US,D,19970904,000000,41.1143,41.155,40.7217,40.8669,605783.05119814,0
+AA.US,D,19970905,000000,41.5475,41.5475,40.7217,40.9315,871735.08870363,0
+AA.US,D,19970908,000000,40.8669,41.2336,40.2259,40.2259,868062.12109281,0
+AA.US,D,19970909,000000,40.2049,40.6562,40.2049,40.4883,749881.11776418,0
+AA.US,D,19970910,000000,40.4287,40.533,39.7071,39.8274,1001711.8526717,0
+AA.US,D,19970911,000000,39.2084,39.6456,38.7373,39.2511,2401477.7965687,0
+AA.US,D,19970912,000000,39.3146,39.7071,38.4868,38.5504,1877701.5460489,0
+AA.US,D,19970915,000000,38.778,39.5859,38.778,39.2709,1481001.9245233,0
+AA.US,D,19970916,000000,39.3981,40.4087,39.3981,40.3939,1130913.7714178,0
+AA.US,D,19970917,000000,40.2656,40.3292,39.4606,39.7667,594761.12948822,0
+AA.US,D,19970918,000000,39.8274,41.5475,39.8274,40.5965,1106737.5941986,0
+AA.US,D,19970919,000000,40.678,41.0318,40.3939,40.7217,935757.42989139,0
+AA.US,D,19970922,000000,40.678,40.7217,39.7071,40.2656,901714.55474785,0
+AA.US,D,19970923,000000,40.2875,40.533,39.8473,40.2656,797461.64585794,0
+AA.US,D,19970924,000000,40.1405,40.3939,39.4606,39.563,688761.93042772,0
+AA.US,D,19970925,000000,39.6674,39.9734,39.3334,39.563,870572.82087061,0
+AA.US,D,19970926,000000,39.5859,39.8274,38.9619,39.3782,1517171.0957111,0
+AA.US,D,19970929,000000,39.3334,40.4287,39.3334,40.1405,1069408.1677628,0
+AA.US,D,19970930,000000,40.2656,40.533,40.0351,40.2049,1137298.6973056,0
+AA.US,D,19971001,000000,40.678,41.155,40.4684,40.6154,1514077.7525781,0
+AA.US,D,19971002,000000,40.4287,40.7417,40.2049,40.6562,869028.16188907,0
+AA.US,D,19971003,000000,40.4684,40.6154,39.4429,39.891,1956810.2243384,0
+AA.US,D,19971006,000000,40.0162,40.0779,38.9619,39.5859,2394321.0443364,0
+AA.US,D,19971007,000000,39.8274,40.3939,39.8274,40.2656,1150450.9402298,0
+AA.US,D,19971008,000000,40.2656,40.2656,39.1894,39.3146,1097644.7352037,0
+AA.US,D,19971009,000000,39.1894,39.3146,38.4868,38.7551,1308087.6660386,0
+AA.US,D,19971010,000000,38.298,39.1258,38.298,39.0622,1019505.1165879,0
+AA.US,D,19971013,000000,39.0841,39.6456,38.9399,39.5015,749108.28512717,0
+AA.US,D,19971014,000000,39.8274,39.891,39.3334,39.7071,1002679.906053,0
+AA.US,D,19971015,000000,39.5859,39.7667,39.3782,39.4429,627641.73679874,0
+AA.US,D,19971016,000000,39.3782,39.5859,38.8992,38.9996,921250.71726741,0
+AA.US,D,19971017,000000,38.8813,39.1894,38.5087,38.8813,1849463.9723154,0
+AA.US,D,19971020,000000,38.7551,39.3334,38.7373,39.0224,727639.03472257,0
+AA.US,D,19971021,000000,39.0224,39.5213,38.9996,39.2084,1496668.8923953,0
+AA.US,D,19971022,000000,39.2084,39.7071,39.0841,39.5859,1389904.2774351,0
+AA.US,D,19971023,000000,38.7373,38.9619,37.7385,37.8658,3033181.9361743,0
+AA.US,D,19971024,000000,38.2383,38.3199,37.2894,37.4723,2784639.765144,0
+AA.US,D,19971027,000000,36.7687,36.8313,33.8331,33.8331,3585003.5585609,0
+AA.US,D,19971028,000000,33.0868,34.2882,32.899,34.2465,3862172.7385204,0
+AA.US,D,19971029,000000,35.7779,36.4805,34.9531,35.0147,4225990.746443,0
+AA.US,D,19971030,000000,34.802,36.1505,34.6013,35.3197,3188691.3596462,0
+AA.US,D,19971031,000000,35.6577,35.9002,35.3197,35.7779,2114250.7231104,0
+AA.US,D,19971103,000000,36.2727,36.398,35.7779,36.2727,2182724.902301,0
+AA.US,D,19971104,000000,36.3135,36.7249,35.6964,35.7142,1544055.2060373,0
+AA.US,D,19971105,000000,35.9002,36.4585,35.9002,36.398,1576550.4033218,0
+AA.US,D,19971106,000000,36.3364,36.3364,35.4042,35.5314,1765906.4749006,0
+AA.US,D,19971107,000000,34.9928,35.3625,34.1213,34.4959,2061448.5432543,0
+AA.US,D,19971110,000000,34.7474,35.0147,34.2465,34.4314,1488157.6704632,0
+AA.US,D,19971111,000000,34.4314,34.7474,33.9156,33.9355,1106545.3923319,0
+AA.US,D,19971112,000000,33.5061,33.6065,32.4707,32.4905,2194134.2466219,0
+AA.US,D,19971113,000000,32.9595,33.7486,32.7807,33.4843,2053326.7565181,0
+AA.US,D,19971114,000000,33.5061,34.4532,33.4426,34.4314,1255865.1106602,0
+AA.US,D,19971117,000000,34.5596,34.7046,33.7933,33.9355,1377136.4382445,0
+AA.US,D,19971118,000000,34.1829,34.3081,34.0408,34.0586,1398798.8968082,0
+AA.US,D,19971119,000000,34.0586,34.3876,33.999,33.999,784312.42181122,0
+AA.US,D,19971120,000000,34.1213,34.7474,34.1213,34.5794,1249867.6073834,0
+AA.US,D,19971121,000000,34.9311,34.9311,34.1213,34.3081,1026467.6543687,0
+AA.US,D,19971124,000000,34.3081,34.3081,33.9156,33.9355,1386226.2783618,0
+AA.US,D,19971125,000000,34.3678,34.3876,33.4426,33.5488,1726642.9542872,0
+AA.US,D,19971126,000000,33.8739,33.8739,32.8453,33.0868,2506697.7525474,0
+AA.US,D,19971128,000000,33.1891,33.1891,32.899,33.0868,611200.92999723,0
+AA.US,D,19971201,000000,32.9595,33.1275,32.595,32.9815,2274208.9657078,0
+AA.US,D,19971202,000000,32.9815,33.8103,32.9595,33.5061,2065704.1542204,0
+AA.US,D,19971203,000000,33.5061,33.9156,33.5061,33.6264,1440771.3568212,0
+AA.US,D,19971204,000000,33.6861,34.2684,33.6264,34.0984,1549085.6622255,0
+AA.US,D,19971205,000000,34.0586,34.7046,34.0408,34.33,1175208.7545117,0
+AA.US,D,19971208,000000,34.4532,34.9531,34.4532,34.6847,786825.13417402,0
+AA.US,D,19971209,000000,34.9311,35.5314,34.9311,34.9928,1605563.8285698,0
+AA.US,D,19971210,000000,35.4042,35.8405,34.7474,35.1756,3288300.2286666,0
+AA.US,D,19971211,000000,34.6847,34.7474,33.6861,33.9156,2528553.4192704,0
+AA.US,D,19971212,000000,33.9156,34.1213,32.9815,33.3173,1455665.4920562,0
+AA.US,D,19971215,000000,33.4426,34.1829,33.4426,34.1213,1418721.4756463,0
+AA.US,D,19971216,000000,34.3081,34.6847,34.2257,34.2684,1388741.0033096,0
+AA.US,D,19971217,000000,34.6847,35.3625,34.4532,35.3625,1688345.4744701,0
+AA.US,D,19971218,000000,35.1141,35.1141,34.1829,34.6212,1366499.9265605,0
+AA.US,D,19971219,000000,34.6212,34.6212,33.5488,34.3081,2545380.6423905,0
+AA.US,D,19971222,000000,34.4314,34.802,33.9355,34.3876,1127627.2201254,0
+AA.US,D,19971223,000000,34.3876,34.6847,33.999,34.1829,1213312.0198771,0
+AA.US,D,19971224,000000,34.1213,34.1213,33.7298,33.8739,380066.6128573,0
+AA.US,D,19971226,000000,33.9156,34.0586,33.6463,33.6861,288385.31612135,0
+AA.US,D,19971229,000000,33.9355,34.2465,33.9156,33.999,1456050.9020821,0
+AA.US,D,19971230,000000,33.999,34.6212,33.8103,34.3678,2574974.6984087,0
+AA.US,D,19971231,000000,34.2465,35.3625,34.2465,34.6212,1171921.196927,0
+AA.US,D,19980102,000000,35.1141,35.2343,34.7642,35.0554,1017184.6060919,0
+AA.US,D,19980105,000000,35.4042,35.9617,35.3625,35.6577,2026439.6273145,0
+AA.US,D,19980106,000000,35.4688,35.4688,34.8239,34.8666,1480230.0981788,0
+AA.US,D,19980107,000000,34.2257,34.9311,34.2257,34.9311,1324914.8891585,0
+AA.US,D,19980108,000000,34.9311,35.1756,33.38,33.4426,950265.14880787,0
+AA.US,D,19980109,000000,33.4207,33.4207,32.595,32.595,2936279.9939684,0
+AA.US,D,19980112,000000,31.9947,32.595,31.9947,32.5323,2111738.0107476,0
+AA.US,D,19980113,000000,32.9595,32.9595,32.092,32.4707,1622584.2598491,0
+AA.US,D,19980114,000000,32.6595,32.8572,32.4061,32.5532,2528942.8544665,0
+AA.US,D,19980115,000000,32.4905,32.6167,32.1765,32.426,1944624.0222105,0
+AA.US,D,19980116,000000,32.8453,33.1275,32.4061,32.7171,3094882.7605734,0
+AA.US,D,19980120,000000,32.7171,33.6264,32.6595,33.6065,2529522.4789443,0
+AA.US,D,19980121,000000,33.6681,33.999,33.4843,33.7486,1576550.4033218,0
+AA.US,D,19980122,000000,34.1829,34.1829,33.2537,33.2537,1243099.2840546,0
+AA.US,D,19980123,000000,33.6861,34.1213,33.4207,33.999,1655657.0690264,0
+AA.US,D,19980126,000000,33.9355,34.4532,33.9355,34.1829,1889888.7544694,0
+AA.US,D,19980127,000000,34.1829,34.643,34.1213,34.3876,1610591.2658805,0
+AA.US,D,19980128,000000,34.4314,35.5314,34.4314,35.4688,1720452.2428512,0
+AA.US,D,19980129,000000,35.594,37.2665,35.594,37.2665,3343231.7234445,0
+AA.US,D,19980130,000000,37.2665,37.8658,36.8929,37.5796,3679198.573952,0
+AA.US,D,19980202,000000,37.8658,38.464,37.6988,38.4004,3199326.8650376,0
+AA.US,D,19980203,000000,38.2781,38.2781,37.7385,37.9085,1213696.4236106,0
+AA.US,D,19980204,000000,37.8658,38.0336,37.2894,37.6163,1931085.3629678,0
+AA.US,D,19980205,000000,37.8021,37.9085,37.0995,37.353,785663.87263351,0
+AA.US,D,19980206,000000,37.3907,37.7385,37.353,37.5358,542149.13891388,0
+AA.US,D,19980209,000000,37.4106,37.5567,37.0995,37.2058,539829.63471034,0
+AA.US,D,19980210,000000,37.0995,37.7813,37.0797,37.5567,992428.80439504,0
+AA.US,D,19980211,000000,37.5974,37.656,37.2894,37.4106,657040.57207271,0
+AA.US,D,19980212,000000,37.353,38.0336,37.3311,38.0336,1467656.4734399,0
+AA.US,D,19980213,000000,37.9721,38.2206,37.5974,37.991,1096679.7007,0
+AA.US,D,19980217,000000,37.9304,37.9721,37.4723,37.5358,1704012.4423421,0
+AA.US,D,19980218,000000,37.5567,37.7813,36.8313,36.8313,1324528.4728401,0
+AA.US,D,19980219,000000,36.708,36.7895,36.1724,36.3364,1085847.9682717,0
+AA.US,D,19980220,000000,36.0879,36.2101,35.7142,35.7142,1259343.8638193,0
+AA.US,D,19980223,000000,35.8405,35.8405,34.9114,34.973,2739571.9494131,0
+AA.US,D,19980224,000000,34.6013,35.0346,34.2257,34.9928,2300709.6785929,0
+AA.US,D,19980225,000000,35.0942,35.7987,35.0942,35.4887,1254896.0509865,0
+AA.US,D,19980226,000000,35.4042,35.7342,35.2989,35.7142,537313.90347005,0
+AA.US,D,19980227,000000,35.7987,36.5222,35.4688,36.2727,1629545.7913372,0
+AA.US,D,19980302,000000,36.1505,36.3364,34.973,35.0346,1413884.2276175,0
+AA.US,D,19980303,000000,34.9114,35.9002,34.9114,35.7342,1361664.6911167,0
+AA.US,D,19980304,000000,35.7779,35.7987,35.2989,35.4271,1053547.9917315,0
+AA.US,D,19980305,000000,34.973,35.4042,34.7841,34.9928,866126.01433029,0
+AA.US,D,19980306,000000,34.9928,35.4042,34.9114,35.4042,1301123.1156729,0
+AA.US,D,19980309,000000,35.3406,36.4805,35.1539,35.2989,2374400.4780833,0
+AA.US,D,19980310,000000,35.7142,36.2101,35.594,36.2101,1970348.8835812,0
+AA.US,D,19980311,000000,36.3364,36.398,35.7142,35.7342,1317175.493571,0
+AA.US,D,19980312,000000,35.3406,35.3406,34.7642,35.2769,2159899.1696116,0
+AA.US,D,19980313,000000,35.4688,35.4688,34.5376,34.5794,1715425.811833,0
+AA.US,D,19980316,000000,34.8884,35.8405,34.8239,35.6159,1285841.557827,0
+AA.US,D,19980317,000000,36.2101,36.232,35.8405,35.9835,1479840.6629827,0
+AA.US,D,19980318,000000,35.8633,35.9002,35.2769,35.9002,1824510.9372893,0
+AA.US,D,19980319,000000,35.9617,36.853,35.9209,36.708,1745986.91494,0
+AA.US,D,19980320,000000,36.708,36.708,35.8633,36.1724,1992400.7773409,0
+AA.US,D,19980323,000000,36.1505,36.1505,35.6159,35.6755,1450830.2566123,0
+AA.US,D,19980324,000000,35.7142,35.9209,35.2154,35.4042,1195515.7370833,0
+AA.US,D,19980325,000000,35.594,35.9002,35.4688,35.6755,2155644.564938,0
+AA.US,D,19980326,000000,35.6577,35.7987,35.4688,35.4688,1710590.5763893,0
+AA.US,D,19980327,000000,35.4887,35.5513,34.7841,34.973,1199771.3480494,0
+AA.US,D,19980330,000000,34.6013,34.6649,33.6065,33.7705,1976152.1724062,0
+AA.US,D,19980331,000000,33.8331,34.0984,33.7933,34.0219,2020831.5592336,0
+AA.US,D,19980401,000000,34.0984,34.1631,33.6065,33.855,1611558.3129692,0
+AA.US,D,19980402,000000,34.0984,34.6013,34.0786,34.3876,2773808.032716,0
+AA.US,D,19980403,000000,34.6013,34.7046,33.8937,34.0984,2613074.9448966,0
+AA.US,D,19980406,000000,35.0942,35.4688,34.0219,34.3876,3908398.7969145,0
+AA.US,D,19980407,000000,34.4094,34.5376,33.4207,33.4843,2458149.1710724,0
+AA.US,D,19980408,000000,33.9792,34.0408,33.7705,33.9156,3968936.3471882,0
+AA.US,D,19980409,000000,33.9792,34.643,33.9583,34.643,3194880.0584974,0
+AA.US,D,19980413,000000,35.0554,35.5513,34.7046,35.2343,2556986.2137482,0
+AA.US,D,19980414,000000,36.0879,37.656,36.0462,37.5567,4122897.0865086,0
+AA.US,D,19980415,000000,38.5504,38.9816,38.1569,38.7999,6946609.1766919,0
+AA.US,D,19980416,000000,38.6736,38.6736,37.8021,38.0536,2717328.8600791,0
+AA.US,D,19980417,000000,37.9304,38.0536,37.7186,37.8658,1598214.8744706,0
+AA.US,D,19980420,000000,37.8438,38.4223,37.6163,38.1768,1667844.2774467,0
+AA.US,D,19980421,000000,38.4868,38.778,38.0536,38.7373,1806717.673373,0
+AA.US,D,19980422,000000,38.6736,38.9172,38.4223,38.8992,1288936.9135451,0
+AA.US,D,19980423,000000,38.8992,39.1039,38.7373,39.0423,1519493.6187922,0
+AA.US,D,19980424,000000,39.0423,39.2084,38.4868,38.5901,1513108.6929043,0
+AA.US,D,19980427,000000,37.8021,38.2383,37.8021,38.1171,2338616.7169215,0
+AA.US,D,19980428,000000,38.2383,38.2383,37.3311,37.6789,2045201.9509046,0
+AA.US,D,19980429,000000,38.0536,38.1768,37.8658,37.9304,1349864.9053072,0
+AA.US,D,19980430,000000,37.8658,38.7373,37.8658,38.298,1558757.1394056,0
+AA.US,D,19980501,000000,38.298,38.5901,37.991,38.464,1096679.7007,0
+AA.US,D,19980504,000000,38.7373,38.7999,38.3398,38.6518,650465.45690309,0
+AA.US,D,19980505,000000,38.778,38.778,38.1768,38.1768,850263.82571405,0
+AA.US,D,19980506,000000,38.6131,38.6131,37.656,37.7186,1025889.0361834,0
+AA.US,D,19980507,000000,37.7186,37.8021,37.0995,37.1642,2268987.3139453,0
+AA.US,D,19980508,000000,37.1642,37.8021,37.1642,37.4325,834596.85784204,0
+AA.US,D,19980511,000000,37.494,38.0536,37.494,37.8658,1142520.349068,0
+AA.US,D,19980512,000000,37.9721,38.298,37.9085,38.1171,674449.43225548,0
+AA.US,D,19980513,000000,38.1171,38.1569,37.656,38.0536,1655271.6590004,0
+AA.US,D,19980514,000000,37.6789,38.0536,37.6789,37.7385,1878476.3912709,0
+AA.US,D,19980515,000000,37.656,37.656,36.6852,36.6852,2069766.5570272,0
+AA.US,D,19980518,000000,36.7468,36.853,36.1903,36.2937,1220273.5513652,0
+AA.US,D,19980519,000000,36.2937,36.2937,35.3824,35.4469,1388935.2177613,0
+AA.US,D,19980520,000000,35.4887,35.7987,35.3197,35.4469,1219305.4979839,0
+AA.US,D,19980521,000000,35.6357,36.1724,35.2989,35.4271,1762423.6965716,0
+AA.US,D,19980522,000000,35.6357,35.6357,35.1955,35.3625,588763.62621138,0
+AA.US,D,19980526,000000,35.2552,35.5086,35.0147,35.0554,984690.41509993,0
+AA.US,D,19980527,000000,35.0743,35.2552,34.5596,35.1955,1461080.3519777,0
+AA.US,D,19980528,000000,35.1141,35.1339,34.7474,34.802,1385260.2375655,0
+AA.US,D,19980529,000000,34.9311,35.0743,34.4094,34.4094,1162635.1297727,0
+AA.US,D,19980601,000000,34.5376,34.7642,33.999,34.0408,1445606.5922651,0
+AA.US,D,19980602,000000,34.0408,34.4094,33.999,34.3081,1077725.1752431,0
+AA.US,D,19980603,000000,34.2882,34.6013,33.8739,33.9355,1015251.5182069,0
+AA.US,D,19980604,000000,33.9355,33.9355,33.38,33.7298,964962.05071361,0
+AA.US,D,19980605,000000,33.8739,34.2882,33.7486,34.0586,1017378.8205438,0
+AA.US,D,19980608,000000,34.1213,34.6212,34.1213,34.2257,1189132.8237805,0
+AA.US,D,19980609,000000,34.2465,34.3498,33.855,34.0408,825122.61399112,0
+AA.US,D,19980610,000000,33.9355,33.9355,33.1057,33.1057,1355280.7715213,0
+AA.US,D,19980611,000000,32.9815,33.064,32.3862,32.3862,3037629.7490072,0
+AA.US,D,19980612,000000,32.3862,32.6973,32.1348,32.2411,2185625.0372747,0
+AA.US,D,19980615,000000,32.2411,32.3008,31.6191,31.6191,2477103.6965292,0
+AA.US,D,19980616,000000,31.6419,32.2411,31.2494,31.311,3580168.3231169,0
+AA.US,D,19980617,000000,32.2411,32.4905,31.8714,32.0742,3790799.4306485,0
+AA.US,D,19980618,000000,32.2411,32.3862,31.6191,31.6796,2107094.9771705,0
+AA.US,D,19980619,000000,31.8069,32.261,31.8069,31.955,2400899.1783835,0
+AA.US,D,19980622,000000,32.115,32.2411,31.6796,31.7442,1267081.2468219,0
+AA.US,D,19980623,000000,32.1765,32.1965,31.8933,31.9947,1116987.6895641,0
+AA.US,D,19980624,000000,31.8714,31.8714,31.3914,31.4968,1580033.1816509,0
+AA.US,D,19980625,000000,31.6419,32.1765,31.1272,31.3914,2752920.419374,0
+AA.US,D,19980626,000000,31.4968,32.7608,31.4332,32.6167,1854684.6177852,0
+AA.US,D,19980629,000000,32.8791,33.3173,32.5532,32.7608,1866483.3973022,0
+AA.US,D,19980630,000000,32.8572,32.9428,32.5532,32.6973,1567267.3550452,0
+AA.US,D,19980701,000000,32.9208,33.2319,32.739,33.2319,2063770.0600428,0
+AA.US,D,19980702,000000,33.4843,33.4843,32.8026,32.8572,1225883.6320311,0
+AA.US,D,19980706,000000,32.8791,32.9815,32.2411,32.2411,1566300.3079564,0
+AA.US,D,19980707,000000,32.261,34.0984,32.0563,32.576,3680166.6273333,0
+AA.US,D,19980708,000000,32.9815,33.36,32.6773,32.9208,2243648.8688932,0
+AA.US,D,19980709,000000,32.8572,32.9815,32.4478,32.6167,1738827.1438301,0
+AA.US,D,19980710,000000,32.6167,32.6386,31.5812,31.934,1783315.3350834,0
+AA.US,D,19980713,000000,32.426,32.576,31.9947,32.426,1232072.330882,0
+AA.US,D,19980714,000000,32.4905,34.0408,32.4905,34.0408,2247130.6409298,0
+AA.US,D,19980715,000000,35.4469,36.068,35.2343,35.8802,4955756.0772099,0
+AA.US,D,19980716,000000,35.6964,36.6852,35.6964,36.252,2733190.0424028,0
+AA.US,D,19980717,000000,36.5431,36.5431,35.8206,35.9835,2760270.3797657,0
+AA.US,D,19980720,000000,36.0055,36.1317,35.2552,35.6159,2170730.9020398,0
+AA.US,D,19980721,000000,35.6755,35.7342,35.4887,35.5721,1627611.6971597,0
+AA.US,D,19980722,000000,35.5086,35.8802,35.4469,35.6357,2691411.7968416,0
+AA.US,D,19980723,000000,35.6755,35.7342,35.2552,35.3197,1976152.1724062,0
+AA.US,D,19980724,000000,35.3625,35.5086,34.9531,35.0147,2009613.410487,0
+AA.US,D,19980727,000000,35.0147,35.0147,34.4959,34.802,1269209.5554512,0
+AA.US,D,19980728,000000,34.7265,34.7265,33.9792,34.4741,1146774.9537415,0
+AA.US,D,19980729,000000,34.6013,34.7642,34.2465,34.5596,1166115.8955168,0
+AA.US,D,19980730,000000,34.4741,35.1339,34.4314,34.9928,2271116.6288671,0
+AA.US,D,19980731,000000,35.0147,35.0147,34.3081,34.3678,1928571.6443124,0
+AA.US,D,19980803,000000,34.2257,34.2465,33.4843,33.6681,1402280.6688448,0
+AA.US,D,19980804,000000,33.855,33.9156,32.426,32.5532,2016770.1627193,0
+AA.US,D,19980805,000000,32.4905,32.6167,31.8933,32.3633,1958938.5329677,0
+AA.US,D,19980806,000000,31.8486,32.426,31.5167,32.426,2283878.4303028,0
+AA.US,D,19980807,000000,32.3215,33.2537,32.3008,33.2319,1300154.0559992,0
+AA.US,D,19980810,000000,32.9428,33.4843,32.6386,33.4426,938075.92780243,0
+AA.US,D,19980811,000000,33.1057,33.1057,32.1348,32.576,1430328.0532965,0
+AA.US,D,19980812,000000,32.8572,33.1693,32.576,32.6167,1551794.6016249,0
+AA.US,D,19980813,000000,32.6167,32.8255,31.8933,31.8933,2017542.9953563,0
+AA.US,D,19980814,000000,32.3633,32.3862,31.3914,31.455,1341353.6833751,0
+AA.US,D,19980817,000000,31.6598,32.2411,31.5385,32.1765,1233426.8005819,0
+AA.US,D,19980818,000000,32.115,33.36,31.955,33.36,1458177.1981264,0
+AA.US,D,19980819,000000,34.0984,34.0984,33.6065,33.855,2798371.6325461,0
+AA.US,D,19980820,000000,33.8103,34.3678,33.7298,34.1829,1522781.1763769,0
+AA.US,D,19980821,000000,34.0984,34.1213,32.8791,33.064,1570941.3289485,0
+AA.US,D,19980824,000000,33.1057,33.36,32.3008,32.3633,1063604.8789377,0
+AA.US,D,19980825,000000,32.6167,32.8255,31.6002,31.7214,1529551.5122908,0
+AA.US,D,19980826,000000,31.3914,31.4769,30.9006,31.1052,2472269.4673778,0
+AA.US,D,19980827,000000,30.6054,30.7922,28.8723,29.5332,2901656.4880547,0
+AA.US,D,19980828,000000,29.9894,30.1711,29.5332,30.1711,2280979.3016216,0
+AA.US,D,19980831,000000,30.1483,30.5259,29.8034,29.8034,2017349.7871971,0
+AA.US,D,19980901,000000,30.3579,31.5812,29.8034,31.4134,2019478.0958263,0
+AA.US,D,19980902,000000,32.3633,32.3633,30.9006,30.9592,2265893.9708123,0
+AA.US,D,19980903,000000,30.9592,32.6167,30.6054,32.1965,2506310.3299364,0
+AA.US,D,19980904,000000,32.6773,32.6973,30.9802,31.7214,2377107.4048979,0
+AA.US,D,19980908,000000,33.2956,33.6681,32.576,33.4843,2284268.8717914,0
+AA.US,D,19980909,000000,33.4843,34.0586,32.9815,33.0461,3553862.8309761,0
+AA.US,D,19980910,000000,32.1765,32.6167,32.115,32.3215,2049069.1329671,0
+AA.US,D,19980911,000000,32.4905,33.9156,32.261,33.8739,2021605.3981632,0
+AA.US,D,19980914,000000,34.3678,35.3625,34.3678,34.8666,2651180.2228469,0
+AA.US,D,19980915,000000,34.4741,35.1539,34.2882,34.973,2869357.5178069,0
+AA.US,D,19980916,000000,35.0346,35.4042,34.4959,35.3406,3032602.3116966,0
+AA.US,D,19980917,000000,34.6649,34.6847,33.7933,33.7933,1498023.3620951,0
+AA.US,D,19980918,000000,34.2465,34.2465,33.4843,33.7486,1945978.4919102,0
+AA.US,D,19980921,000000,33.36,33.855,33.1275,33.855,2396062.9366471,0
+AA.US,D,19980922,000000,33.9792,34.4094,33.855,33.9355,2847305.624047,0
+AA.US,D,19980923,000000,34.2882,35.9002,34.1213,35.9002,1609626.2313766,0
+AA.US,D,19980924,000000,35.594,36.068,34.8467,35.0346,1835536.8841692,0
+AA.US,D,19980925,000000,34.7265,36.0055,34.4741,35.7142,2765879.454139,0
+AA.US,D,19980928,000000,36.0233,36.8313,35.9409,36.1317,1994914.4959962,0
+AA.US,D,19980929,000000,36.0233,36.2101,35.0942,36.0233,2492965.8851454,0
+AA.US,D,19980930,000000,35.8405,36.2727,34.7474,35.3406,2351382.5435272,0
+AA.US,D,19981001,000000,35.2154,35.2154,33.8739,33.9355,1339031.1602941,0
+AA.US,D,19981002,000000,33.9355,34.6847,33.5061,34.4094,1639991.1074469,0
+AA.US,D,19981005,000000,34.0408,34.3081,33.4843,33.9355,1666489.807747,0
+AA.US,D,19981006,000000,34.3678,36.0879,34.3678,36.0879,2656598.1016461,0
+AA.US,D,19981007,000000,36.068,36.6465,35.594,36.1505,3507248.3436785,0
+AA.US,D,19981008,000000,36.0879,37.1413,35.7142,36.4585,4096207.1906342,0
+AA.US,D,19981009,000000,37.2058,38.8196,37.1195,38.7999,4974517.3945074,0
+AA.US,D,19981012,000000,38.8196,39.3334,38.5504,39.0841,2974380.2404564,0
+AA.US,D,19981013,000000,37.8658,38.0108,37.0598,37.2058,2967225.500809,0
+AA.US,D,19981014,000000,37.3311,37.3311,36.2727,36.3364,1808651.7675505,0
+AA.US,D,19981015,000000,36.4585,38.3805,35.9617,38.3805,1886020.5661143,0
+AA.US,D,19981016,000000,38.8813,40.4484,38.4223,39.4606,4549579.1929559,0
+AA.US,D,19981019,000000,39.3981,39.729,38.8625,38.8625,1419304.1190016,0
+AA.US,D,19981020,000000,39.8274,40.0162,38.9816,38.9816,2834346.589282,0
+AA.US,D,19981021,000000,39.4199,39.4606,38.8196,38.8813,1769774.6632556,0
+AA.US,D,19981022,000000,38.8625,38.8625,38.3199,38.5704,1179656.5673446,0
+AA.US,D,19981023,000000,38.3805,38.5087,37.8658,37.8658,1397830.843427,0
+AA.US,D,19981026,000000,37.8855,38.0108,37.3907,37.4325,1371721.5783228,0
+AA.US,D,19981027,000000,37.6163,38.5504,37.6163,37.7584,1893175.3057616,0
+AA.US,D,19981028,000000,37.6988,37.8855,37.019,37.0797,1392028.5608944,0
+AA.US,D,19981029,000000,37.1413,38.5704,37.019,38.5704,1663007.029418,0
+AA.US,D,19981030,000000,38.6736,39.7857,38.6736,39.4606,1575582.3499406,0
+AA.US,D,19981102,000000,39.3334,39.3334,38.4223,38.4223,1658753.4310369,0
+AA.US,D,19981103,000000,38.2603,38.9172,38.2603,38.8196,1034207.0499563,0
+AA.US,D,19981104,000000,39.1477,39.7667,38.9172,39.6078,1409629.6229439,0
+AA.US,D,19981105,000000,39.7667,40.0779,39.6456,39.9556,2720230.0013453,0
+AA.US,D,19981106,000000,39.9556,39.9556,39.0224,39.6456,1371335.1620043,0
+AA.US,D,19981109,000000,39.6674,40.1405,39.2709,39.4806,1396478.3863121,0
+AA.US,D,19981110,000000,39.3564,39.729,39.1477,39.1675,1414271.6502285,0
+AA.US,D,19981111,000000,39.3981,39.7071,39.2311,39.4199,1666489.807747,0
+AA.US,D,19981112,000000,39.4199,39.9556,38.8813,38.9816,1592602.7812198,0
+AA.US,D,19981113,000000,39.0423,39.6674,38.7373,39.3981,699204.22765989,0
+AA.US,D,19981116,000000,39.7667,39.8274,38.4223,38.4868,1181012.0433368,0
+AA.US,D,19981117,000000,38.3616,39.6674,38.0108,39.4199,1554500.522147,0
+AA.US,D,19981118,000000,38.9619,39.6456,38.9619,39.5432,1482937.0249934,0
+AA.US,D,19981119,000000,39.6456,39.9118,39.2709,39.6078,1167857.7878276,0
+AA.US,D,19981120,000000,39.6456,40.2656,39.6078,39.8473,1794338.2630858,0
+AA.US,D,19981123,000000,40.0162,40.1622,39.891,40.0977,1361279.2810906,0
+AA.US,D,19981124,000000,40.0977,40.0977,38.8813,38.8813,2073632.7327973,0
+AA.US,D,19981125,000000,38.8196,39.1675,38.6935,38.9619,1490672.395411,0
+AA.US,D,19981127,000000,39.0224,39.1039,38.7551,39.0423,442154.85986753,0
+AA.US,D,19981130,000000,38.4441,38.5087,37.019,37.0797,1588542.390998,0
+AA.US,D,19981201,000000,36.4585,37.0797,36.4208,36.4585,2654083.3766982,0
+AA.US,D,19981202,000000,36.3364,37.5796,36.1724,37.2665,1932439.8326675,0
+AA.US,D,19981203,000000,36.7687,36.8929,36.2101,36.4805,1614267.2523687,0
+AA.US,D,19981204,000000,36.5222,37.2058,35.9835,35.9835,1853138.9525112,0
+AA.US,D,19981207,000000,36.1505,37.3311,36.1505,37.0797,1189132.8237805,0
+AA.US,D,19981208,000000,37.4325,37.6988,36.9574,37.2455,1287391.2482711,0
+AA.US,D,19981209,000000,37.3907,37.3907,36.3562,37.0797,901908.7691996,0
+AA.US,D,19981210,000000,36.9574,37.0995,36.2937,36.2937,1121823.9313004,0
+AA.US,D,19981211,000000,36.4208,36.5431,35.7779,36.4208,1484290.4884006,0
+AA.US,D,19981214,000000,36.1724,37.5796,36.1097,36.4208,1582160.4839877,0
+AA.US,D,19981215,000000,36.4585,36.4805,35.1339,35.4887,1503825.6446276,0
+AA.US,D,19981216,000000,35.594,35.9209,34.6847,35.7987,1596859.3984784,0
+AA.US,D,19981217,000000,35.9209,35.9835,35.1339,35.1756,1716779.2752403,0
+AA.US,D,19981218,000000,35.3197,35.3197,34.5159,34.643,2566079.0727431,0
+AA.US,D,19981221,000000,34.5794,35.3197,34.4959,34.7642,3143043.9194375,0
+AA.US,D,19981222,000000,34.8884,35.0147,34.5794,34.5794,1245419.7945506,0
+AA.US,D,19981223,000000,34.6212,35.8633,34.6212,35.7342,1581966.2695359,0
+AA.US,D,19981224,000000,35.7779,36.1724,35.4469,36.1097,376777.0426875,0
+AA.US,D,19981228,000000,36.1097,36.1097,35.7142,36.0233,755298.99656326,0
+AA.US,D,19981229,000000,36.0233,36.8313,35.9002,36.232,1115635.2324492,0
+AA.US,D,19981230,000000,36.2727,37.2058,36.232,37.0797,1185459.8561696,0
+AA.US,D,19981231,000000,37.019,37.516,37.019,37.2455,1092619.3104782,0
+AA.US,D,19990104,000000,37.2455,37.9502,36.7895,36.8313,1462433.8153849,0
+AA.US,D,19990105,000000,37.3311,38.1986,37.2665,37.5796,1347348.1677745,0
+AA.US,D,19990106,000000,37.4523,39.4606,37.4523,39.0841,2232623.9283057,0
+AA.US,D,19990107,000000,38.4868,38.9619,38.0754,38.5704,2481552.5156545,0
+AA.US,D,19990108,000000,41.3796,42.5373,41.316,42.5156,6771371.3888335,0
+AA.US,D,19990111,000000,42.5156,44.9989,42.1259,44.0508,5484753.979492,0
+AA.US,D,19990112,000000,43.1613,43.4665,42.4777,42.58,4807597.620422,0
+AA.US,D,19990113,000000,41.5695,42.8921,41.1917,41.8775,5753218.7293603,0
+AA.US,D,19990114,000000,41.9987,42.1259,40.7417,40.7615,2515013.7537353,0
+AA.US,D,19990115,000000,40.992,43.0153,40.4087,42.9756,2442676.4176521,0
+AA.US,D,19990119,000000,42.8921,42.9756,41.5695,42.914,1815227.8890127,0
+AA.US,D,19990120,000000,42.7033,42.7033,41.8139,41.8775,1465141.748492,0
+AA.US,D,19990121,000000,41.6966,43.1613,41.6748,41.9371,1800916.3971329,0
+AA.US,D,19990122,000000,41.5058,41.6748,40.5111,40.5737,2096265.2573274,0
+AA.US,D,19990125,000000,40.5737,41.7383,40.5737,41.5058,1848689.1270934,0
+AA.US,D,19990126,000000,41.5058,41.7603,41.0765,41.5695,1216406.3693026,0
+AA.US,D,19990127,000000,41.4412,41.5695,40.7417,40.8669,1650629.6317158,0
+AA.US,D,19990128,000000,40.6353,42.0613,40.6353,41.8139,1631094.4754887,0
+AA.US,D,19990129,000000,41.8775,41.8775,41.2336,41.7383,1205189.2268484,0
+AA.US,D,19990201,000000,41.7603,42.1259,41.3796,41.4193,2182916.0978753,0
+AA.US,D,19990202,000000,40.9315,41.3796,40.678,40.8669,1797047.2024853,0
+AA.US,D,19990203,000000,40.7417,41.6966,40.6353,41.6966,2226628.4376139,0
+AA.US,D,19990204,000000,41.8367,43.5311,41.7603,43.4894,3288107.0205073,0
+AA.US,D,19990205,000000,43.2866,45.2472,43.0561,44.9174,4838544.133555,0
+AA.US,D,19990208,000000,44.5466,44.7941,44.0299,44.4006,3228535.5110299,0
+AA.US,D,19990209,000000,44.4642,44.7941,44.0945,44.2138,3034535.3995815,0
+AA.US,D,19990210,000000,43.7626,43.7845,43.223,43.4665,2025862.0154218,0
+AA.US,D,19990211,000000,43.4665,43.6553,43.2866,43.3463,1996654.375722,0
+AA.US,D,19990212,000000,43.4078,43.7626,42.274,42.4986,2357765.45683,0
+AA.US,D,19990216,000000,41.6529,42.1259,40.5527,40.5737,2628550.7171944,0
+AA.US,D,19990217,000000,39.9556,40.3939,39.6078,39.7071,3529299.2311459,0
+AA.US,D,19990218,000000,40.0559,41.2117,39.891,41.1143,1600341.170515,0
+AA.US,D,19990219,000000,40.992,42.0206,40.9702,41.6529,1200546.1932714,0
+AA.US,D,19990222,000000,41.2962,42.0206,41.2743,41.7603,1244065.3248508,0
+AA.US,D,19990223,000000,41.6112,41.778,41.172,41.5278,1124146.4543814,0
+AA.US,D,19990224,000000,41.5278,42.0842,41.4641,41.6529,1596085.5595489,0
+AA.US,D,19990225,000000,41.4015,41.5278,40.7814,41.2336,2160479.8003819,0
+AA.US,D,19990226,000000,41.5278,41.5278,40.1405,40.6353,880923.54548564,0
+AA.US,D,19990301,000000,40.6353,41.7165,40.3292,41.5278,1563301.556318,0
+AA.US,D,19990302,000000,41.7165,41.8367,39.3981,39.7667,1271046.0392566,0
+AA.US,D,19990303,000000,39.891,39.891,38.3199,38.8992,2435326.4572605,0
+AA.US,D,19990304,000000,37.1413,39.2709,37.0797,39.2709,3717105.6122807,0
+AA.US,D,19990305,000000,40.7814,40.7814,39.3981,40.3292,1765906.4749006,0
+AA.US,D,19990308,000000,39.2709,40.5737,39.2709,39.7071,1235457.4988389,0
+AA.US,D,19990309,000000,38.3199,39.0224,36.068,38.0108,4990184.3623793,0
+AA.US,D,19990310,000000,37.8855,39.1477,37.2665,39.0224,2575846.1477104,0
+AA.US,D,19990311,000000,39.5859,40.1405,38.3199,39.1477,1663297.8479493,0
+AA.US,D,19990312,000000,39.1477,39.1477,36.3761,37.516,3161126.9955927,0
+AA.US,D,19990315,000000,37.8855,39.0841,37.6363,37.8855,2523813.7816138,0
+AA.US,D,19990316,000000,38.135,38.3805,37.019,37.9502,1665425.1502861,0
+AA.US,D,19990317,000000,38.3805,39.6456,38.2603,39.3981,1911549.2004482,0
+AA.US,D,19990318,000000,39.3981,41.0318,39.3334,40.7814,1596085.5595489,0
+AA.US,D,19990319,000000,41.4641,42.5156,40.9702,42.5156,1603049.103622,0
+AA.US,D,19990322,000000,42.1478,42.914,41.4641,41.5278,1246677.6601706,0
+AA.US,D,19990323,000000,40.9085,41.155,39.7667,40.1405,1245419.7945506,0
+AA.US,D,19990324,000000,40.2656,41.956,40.2049,41.155,926278.154578,0
+AA.US,D,19990325,000000,41.155,42.8504,41.0318,42.274,1183427.1453275,0
+AA.US,D,19990326,000000,41.6529,41.6529,40.3292,40.6353,1517461.9142425,0
+AA.US,D,19990329,000000,40.7814,42.274,40.6989,41.956,1065828.7853541,0
+AA.US,D,19990330,000000,41.2743,41.3389,39.891,40.7814,1110121.7558631,0
+AA.US,D,19990331,000000,40.9085,41.7165,40.9085,41.3389,1459824.4989426,0
+AA.US,D,19990401,000000,41.3389,41.4015,40.7814,41.0318,886145.19724797,0
+AA.US,D,19990405,000000,41.0964,41.2743,40.6989,40.9085,767675.38797296,0
+AA.US,D,19990406,000000,40.9085,41.3389,40.3939,41.2117,1176657.815706,0
+AA.US,D,19990407,000000,43.6553,44.2754,41.7165,44.1561,2336102.9982662,0
+AA.US,D,19990408,000000,43.9047,43.9047,42.7858,43.1613,2214638.4625228,0
+AA.US,D,19990409,000000,43.3463,44.0945,43.1613,43.9664,1213505.2280363,0
+AA.US,D,19990412,000000,43.9664,45.6667,43.8442,45.2284,2183591.3201401,0
+AA.US,D,19990413,000000,45.1698,47.049,44.2138,46.865,2232816.1301725,0
+AA.US,D,19990414,000000,46.8026,54.5785,46.5501,53.4357,5921396.3690659,0
+AA.US,D,19990415,000000,53.4357,56.7082,52.9419,54.0131,9972634.3606337,0
+AA.US,D,19990416,000000,53.1923,53.4357,51.497,52.8812,6475636.1123205,0
+AA.US,D,19990419,000000,53.5629,57.2001,53.3154,54.8817,4392136.6815989,0
+AA.US,D,19990420,000000,54.2029,54.2675,52.3873,53.0661,3610921.6280907,0
+AA.US,D,19990421,000000,53.3154,54.0131,52.6934,52.8196,2202740.0600487,0
+AA.US,D,19990422,000000,52.9419,55.137,52.8196,53.6892,1865032.3235229,0
+AA.US,D,19990423,000000,52.8196,54.6422,52.8196,54.2029,1435742.9132181,0
+AA.US,D,19990426,000000,54.0767,54.1384,52.9419,53.4357,1107609.0435002,0
+AA.US,D,19990427,000000,53.4357,56.5203,53.4357,55.5673,2474590.9841664,0
+AA.US,D,19990428,000000,56.2123,63.5522,56.0226,62.2294,6337052.5286332,0
+AA.US,D,19990429,000000,62.293,65.8686,62.293,64.9175,6796323.4175671,0
+AA.US,D,19990430,000000,64.7317,65.2266,61.4682,62.4769,4380627.7143208,0
+AA.US,D,19990503,000000,62.4769,63.2202,60.6603,60.9653,2531840.9768554,0
+AA.US,D,19990504,000000,60.7189,62.9728,60.5968,61.5249,3836930.897548,0
+AA.US,D,19990505,000000,61.665,61.665,60.1575,60.6195,2433683.1816143,0
+AA.US,D,19990506,000000,60.555,64.1921,59.6626,64.1921,2239393.2579271,0
+AA.US,D,19990507,000000,63.3047,64.689,62.5564,64.3152,2125472.8970271,0
+AA.US,D,19990510,000000,64.2547,66.5909,64.1921,65.5168,2863456.6186096,0
+AA.US,D,19990511,000000,67.3372,67.4019,64.5647,65.5168,2855140.6174218,0
+AA.US,D,19990512,000000,64.505,64.9602,63.2401,63.2401,2089689.1358652,0
+AA.US,D,19990513,000000,63.0552,63.3047,62.2523,62.4351,1495217.8186159,0
+AA.US,D,19990514,000000,61.9174,64.3152,61.6043,62.9319,1700820.4825444,0
+AA.US,D,19990517,000000,63.9427,64.0678,62.2523,63.5719,1472878.1252022,0
+AA.US,D,19990518,000000,63.0552,63.1149,60.9206,61.665,1377621.4712275,0
+AA.US,D,19990519,000000,61.3002,62.8087,61.0469,61.4265,1897335.3189405,0
+AA.US,D,19990520,000000,60.9206,61.6043,58.4064,58.7125,1689216.9237718,0
+AA.US,D,19990521,000000,59.5354,60.858,59.2929,60.3473,1686895.4069831,0
+AA.US,D,19990524,000000,59.4152,61.7296,59.4152,60.7408,1574036.6846666,0
+AA.US,D,19990525,000000,60.4705,60.7935,57.1384,57.2001,1556723.4222709,0
+AA.US,D,19990526,000000,57.2001,59.4152,56.9566,58.0269,1901687.5339862,0
+AA.US,D,19990527,000000,57.9056,57.9056,56.2708,57.0152,2420916.3487162,0
+AA.US,D,19990528,000000,56.6456,56.893,54.819,55.3845,2232816.1301725,0
+AA.US,D,19990601,000000,57.3899,60.4705,56.893,60.2857,2797696.4102811,0
+AA.US,D,19990602,000000,59.915,60.22,58.7125,59.6626,1637185.5639678,0
+AA.US,D,19990603,000000,59.598,60.7408,59.2929,60.22,1103254.8158695,0
+AA.US,D,19990604,000000,60.0958,62.3706,60.0342,62.3706,842431.85121678,0
+AA.US,D,19990607,000000,60.9206,62.0634,60.9206,61.4851,1045810.6087289,0
+AA.US,D,19990608,000000,61.7296,63.7598,61.4265,63.5124,1021826.6333765,0
+AA.US,D,19990609,000000,63.5124,64.1921,62.9956,63.4507,1429552.201782,0
+AA.US,D,19990610,000000,63.5124,65.8268,63.4507,65.2087,2051295.0519685,0
+AA.US,D,19990611,000000,65.2087,65.2693,62.8087,63.4507,1697824.7497836,0
+AA.US,D,19990614,000000,63.1784,65.5168,63.1784,65.4521,1412435.1664231,0
+AA.US,D,19990615,000000,65.4521,65.6986,64.505,65.145,1346865.1473763,0
+AA.US,D,19990616,000000,64.8728,65.6986,64.1921,65.3876,1820548.1574397,0
+AA.US,D,19990617,000000,65.3876,67.85,65.3876,67.85,1634575.2412328,0
+AA.US,D,19990618,000000,68.0409,68.4085,67.0272,68.0409,2251578.4537626,0
+AA.US,D,19990621,000000,67.9146,67.9772,63.0552,63.8174,1962612.5068711,0
+AA.US,D,19990622,000000,63.5719,63.6345,62.0634,62.6826,1504601.4961422,0
+AA.US,D,19990623,000000,62.3109,62.4351,61.1115,62.2523,1673356.7477405,0
+AA.US,D,19990624,000000,62.1876,63.88,60.4705,60.7935,1969287.2449977,0
+AA.US,D,19990625,000000,61.5457,63.4507,61.5457,63.0552,1366499.9265605,0
+AA.US,D,19990628,000000,63.6952,65.6986,63.4507,63.6952,1500730.2889096,0
+AA.US,D,19990629,000000,63.6952,63.6952,62.3706,63.3663,943492.80030902,0
+AA.US,D,19990630,000000,63.4507,64.4415,62.3109,62.3109,1399669.3398174,0
+AA.US,D,19990701,000000,62.5564,63.88,61.4265,63.3663,1713973.7317611,0
+AA.US,D,19990702,000000,62.4967,63.2401,61.9174,63.1784,1226946.2769069,0
+AA.US,D,19990706,000000,63.4507,66.4041,63.4507,64.1921,2375753.9414906,0
+AA.US,D,19990707,000000,61.4265,62.7442,60.9206,61.7911,3162964.4856906,0
+AA.US,D,19990708,000000,61.665,63.5719,61.665,62.8674,2146941.1411391,0
+AA.US,D,19990709,000000,62.8674,64.1325,62.8087,63.0552,1590283.2770163,0
+AA.US,D,19990712,000000,63.3047,63.5124,62.0028,62.62,1007514.1352042,0
+AA.US,D,19990713,000000,62.1281,62.5564,61.7296,62.4967,1683703.4471856,0
+AA.US,D,19990714,000000,62.4967,62.8087,61.9174,62.2523,1756428.2058798,0
+AA.US,D,19990715,000000,61.9174,62.0028,60.9206,61.1751,1678191.9831843,0
+AA.US,D,19990716,000000,63.1784,63.3047,61.4851,61.4851,2595864.3243356,0
+AA.US,D,19990719,000000,61.7911,62.1281,60.9853,61.4265,1182654.3126905,0
+AA.US,D,19990720,000000,60.9206,61.7296,59.5354,60.858,975213.15237153,0
+AA.US,D,19990721,000000,60.4089,61.4265,60.0342,60.555,784695.81925224,0
+AA.US,D,19990722,000000,60.6195,62.1281,60.0958,61.9174,1070957.8582068,0
+AA.US,D,19990723,000000,61.9174,62.5564,59.915,59.915,1224529.1623312,0
+AA.US,D,19990726,000000,59.4152,60.858,58.8964,59.0207,1001230.8448586,0
+AA.US,D,19990727,000000,59.1697,61.665,59.1697,61.0469,1663782.8809324,0
+AA.US,D,19990728,000000,60.6792,62.0634,60.1575,61.9174,898234.79529629,0
+AA.US,D,19990729,000000,60.9206,61.3002,60.1575,60.6195,771352.38075377,0
+AA.US,D,19990730,000000,60.4089,60.6195,59.5354,60.2857,1019796.9414118,0
+AA.US,D,19990802,000000,60.6195,62.1876,60.0342,61.8528,865739.59801177,0
+AA.US,D,19990803,000000,61.8528,62.8674,61.4265,62.62,1004225.571327,0
+AA.US,D,19990804,000000,62.4967,65.8496,62.4967,64.6443,1714844.1747704,0
+AA.US,D,19990805,000000,64.5826,64.7715,63.6952,63.9635,1446766.847513,0
+AA.US,D,19990806,000000,63.9635,64.3362,62.8306,63.263,1026856.0832721,0
+AA.US,D,19990809,000000,63.0712,66.6724,63.0712,66.2998,1086719.4175735,0
+AA.US,D,19990810,000000,64.7715,67.8729,64.7715,67.1077,2441129.7460856,0
+AA.US,D,19990811,000000,66.6724,70.7676,65.6598,70.082,3990115.7853538,0
+AA.US,D,19990812,000000,70.2093,71.5965,68.3668,68.4304,3426304.1878761,0
+AA.US,D,19990813,000000,68.4304,68.4304,66.5493,67.1673,2579906.5379322,0
+AA.US,D,19990816,000000,67.6851,67.6851,66.5493,67.5678,1371913.7801895,0
+AA.US,D,19990817,000000,67.5678,67.7477,67.1673,67.4436,1118827.192247,0
+AA.US,D,19990818,000000,67.4436,68.0617,66.8007,67.5678,1091846.4778411,0
+AA.US,D,19990819,000000,66.1756,66.4866,65.0438,65.8496,3464407.4532415,0
+AA.US,D,19990820,000000,65.9113,68.6987,65.8496,68.3668,2721102.4569394,0
+AA.US,D,19990823,000000,68.3668,68.4304,66.6724,66.8007,1438354.2422455,0
+AA.US,D,19990824,000000,65.9719,66.5493,63.9,65.7215,1769967.8714149,0
+AA.US,D,19990825,000000,66.0951,66.0951,63.9,64.2149,1685346.7228317,0
+AA.US,D,19990826,000000,64.2149,64.8956,63.6345,63.8393,1079951.0942446,0
+AA.US,D,19990827,000000,63.8393,64.6443,63.1337,64.4633,1148129.4234413,0
+AA.US,D,19990830,000000,64.2149,65.4104,64.2149,64.7715,1394444.6691776,0
+AA.US,D,19990831,000000,64.8956,65.6598,64.525,65.2266,1739699.5994243,0
+AA.US,D,19990901,000000,65.4104,65.475,64.525,65.4104,863031.66490473,0
+AA.US,D,19990902,000000,64.6443,65.2892,63.9635,64.9801,873958.99512003,0
+AA.US,D,19990903,000000,65.5395,66.0394,64.7715,64.9801,631606.52923342,0
+AA.US,D,19990907,000000,64.9801,65.9113,64.9801,65.6598,1337196.6890736,0
+AA.US,D,19990908,000000,65.6598,66.2998,65.4104,66.1756,1099097.8215682,0
+AA.US,D,19990909,000000,65.9113,66.6109,65.8496,66.2998,784795.44220936,0
+AA.US,D,19990910,000000,66.2381,66.9218,65.9719,66.4866,950067.91547862,0
+AA.US,D,19990913,000000,66.0951,66.1756,65.475,66.0394,644277.76434449,0
+AA.US,D,19990914,000000,65.785,66.2381,65.5395,66.0394,1130625.9717639,0
+AA.US,D,19990915,000000,66.0951,66.2381,65.165,65.8496,1054710.2595645,0
+AA.US,D,19990916,000000,65.6598,65.785,64.4633,64.6443,1305862.7533297,0
+AA.US,D,19990917,000000,66.1756,66.1756,65.475,66.1756,1428874.9669321,0
+AA.US,D,19990920,000000,65.785,65.9719,65.2266,65.5972,849490.99307703,0
+AA.US,D,19990921,000000,65.5972,65.5972,62.7661,63.0712,1526843.5791837,0
+AA.US,D,19990922,000000,63.1337,63.5719,62.0634,62.6428,1678771.6076621,0
+AA.US,D,19990923,000000,62.5564,62.5564,61.1751,61.2357,821445.62121033,0
+AA.US,D,19990924,000000,61.2357,61.3002,59.2332,60.4923,1183912.1783107,0
+AA.US,D,19990927,000000,60.6195,62.1876,60.075,61.7484,1594538.8879824,0
+AA.US,D,19990928,000000,61.7484,62.3109,60.858,61.505,1327043.1977879,0
+AA.US,D,19990929,000000,61.5606,62.1281,61.1751,61.6849,881600.78033552,0
+AA.US,D,19990930,000000,61.6849,63.263,61.1751,62.7024,1705077.099803,0
+AA.US,D,19991001,000000,62.9519,63.0712,60.7408,60.858,784986.63778362,0
+AA.US,D,19991004,000000,61.0469,63.0125,60.7408,63.0125,1157897.5047011,0
+AA.US,D,19991005,000000,62.9519,64.7715,62.5564,64.7715,1348995.4685906,0
+AA.US,D,19991006,000000,64.1543,64.2149,60.3671,62.6428,3818264.171745,0
+AA.US,D,19991007,000000,60.858,62.3706,60.6195,62.2523,2236589.727033,0
+AA.US,D,19991008,000000,62.1281,62.3706,61.0469,62.2523,1282361.7983754,0
+AA.US,D,19991011,000000,62.2523,64.0281,61.9392,63.6345,1057704.986033,0
+AA.US,D,19991012,000000,63.1984,63.263,62.4351,62.8306,921926.94582479,0
+AA.US,D,19991013,000000,62.8902,62.9519,61.505,61.5606,1112640.5059809,0
+AA.US,D,19991014,000000,61.8747,62.4351,60.4923,62.1281,1013607.2362683,0
+AA.US,D,19991015,000000,61.2357,62.8306,60.6195,62.1281,1119988.4537875,0
+AA.US,D,19991018,000000,61.7484,62.7024,61.505,61.6849,857518.18831853,0
+AA.US,D,19991019,000000,61.9392,62.3706,61.1115,61.6243,1055772.9044405,0
+AA.US,D,19991020,000000,61.8747,63.5719,61.2357,63.0712,837985.04467646,0
+AA.US,D,19991021,000000,63.0712,63.1337,61.9392,63.0712,874732.83404955,0
+AA.US,D,19991022,000000,63.4507,63.6345,62.9519,63.4507,639924.54300631,0
+AA.US,D,19991025,000000,63.1984,64.3362,63.0125,63.263,955485.79427771,0
+AA.US,D,19991026,000000,63.4507,64.1543,61.8121,61.8121,1422010.0395237,0
+AA.US,D,19991027,000000,62.3706,62.4351,58.3419,59.2929,1578676.6993661,0
+AA.US,D,19991028,000000,60.6195,60.6195,58.3419,58.5883,2261734.9639259,0
+AA.US,D,19991029,000000,58.5883,61.4463,57.8431,61.3648,3020994.7277538,0
+AA.US,D,19991101,000000,61.6243,62.4967,61.1751,61.6849,1743955.2103904,0
+AA.US,D,19991102,000000,61.6243,62.6428,61.4463,61.4463,1175885.9893616,0
+AA.US,D,19991103,000000,62.0834,62.2076,60.4307,60.4923,1000163.1685202,0
+AA.US,D,19991104,000000,60.6792,60.8799,59.9348,60.555,964092.61399697,0
+AA.US,D,19991105,000000,62.3309,62.455,61.1333,62.0217,1175885.9893616,0
+AA.US,D,19991108,000000,61.8965,62.2076,58.8547,60.6792,1745986.91494,0
+AA.US,D,19991109,000000,60.9426,61.505,60.0541,60.8799,1165828.095863,0
+AA.US,D,19991110,000000,60.8153,60.8153,59.8732,60.3671,970570.11879445,0
+AA.US,D,19991111,000000,60.9426,62.0217,60.9426,61.7076,997746.0539445,0
+AA.US,D,19991112,000000,62.455,63.409,61.8329,63.1556,1245611.9964174,0
+AA.US,D,19991115,000000,63.093,64.999,62.8475,64.8112,1489319.9382962,0
+AA.US,D,19991117,000000,64.05,64.2338,63.3464,63.5322,1544444.6412334,0
+AA.US,D,19991118,000000,64.2338,64.2338,63.0354,63.4726,1067378.4757981,0
+AA.US,D,19991119,000000,64.355,64.8728,63.6525,64.667,1161187.0748708,0
+AA.US,D,19991122,000000,64.667,65.8903,64.1742,65.4968,1732831.6531383,0
+AA.US,D,19991123,000000,65.4968,66.6307,65.3677,66.0166,2155935.3834694,0
+AA.US,D,19991124,000000,65.6201,65.6201,64.6054,65.145,1382842.1166973,0
+AA.US,D,19991126,000000,66.3823,66.5712,66.0166,66.1378,546310.15838531,0
+AA.US,D,19991129,000000,66.0166,66.1378,65.5585,65.8903,1491059.818022,0
+AA.US,D,19991130,000000,65.8903,66.7798,65.8268,66.3823,2099455.20454,0
+AA.US,D,19991201,000000,67.9146,67.9146,66.4449,67.7249,2072377.8860545,0
+AA.US,D,19991202,000000,68.165,71.6979,68.1024,70.3781,2600214.5267962,0
+AA.US,D,19991203,000000,71.5756,72.2156,70.8303,72.1549,3702409.7166675,0
+AA.US,D,19991206,000000,72.5872,74.4933,72.5247,73.6098,2456795.7076651,0
+AA.US,D,19991207,000000,72.463,74.4267,72.1549,73.8096,1763006.3399268,0
+AA.US,D,19991208,000000,73.75,73.75,72.2782,72.7334,1870641.3978961,0
+AA.US,D,19991209,000000,73.102,74.4933,72.8595,74.369,1990369.0727913,0
+AA.US,D,19991210,000000,75.01,77.9207,74.7595,76.911,2723035.5448244,0
+AA.US,D,19991213,000000,75.8944,77.5371,75.8944,76.7858,2005843.8387965,0
+AA.US,D,19991214,000000,76.3943,78.1114,75.2515,75.6946,2775451.3083621,0
+AA.US,D,19991215,000000,75.6946,80.1387,74.6781,80.0722,2906202.9175521,0
+AA.US,D,19991216,000000,79.8208,79.8208,76.7858,77.2867,2402058.427339,0
+AA.US,D,19991217,000000,78.672,81.9732,78.5458,79.0028,3935088.6927888,0
+AA.US,D,19991220,000000,79.1281,79.1281,76.8524,77.8025,1506822.3836811,0
+AA.US,D,19991221,000000,76.7858,77.9207,76.4539,77.0949,1080239.9001909,0
+AA.US,D,19991222,000000,78.0518,78.811,77.4705,77.5957,1000744.8055829,0
+AA.US,D,19991223,000000,77.5371,80.5064,77.405,80.2043,1105673.9430301,0
+AA.US,D,19991227,000000,79.9459,80.9704,79.1281,79.1281,888272.49958476,0
+AA.US,D,19991228,000000,80.4468,82.8645,80.2629,81.5817,1376653.4178464,0
+AA.US,D,19991229,000000,83.5413,83.6079,82.4144,82.8645,979566.37370972,0
+AA.US,D,19991230,000000,82.9957,83.5413,81.4058,81.6472,609557.65435108,0
+AA.US,D,19991231,000000,81.9135,84.4993,81.9135,84.1316,505496.94732792,0
+AA.US,D,20000103,000000,83.122,84.6691,81.4425,82.0755,1500538.0870429,0
+AA.US,D,20000104,000000,81.5667,82.974,81.4425,82.473,2161252.6330188,0
+AA.US,D,20000105,000000,83.122,87.6455,82.0755,87.1138,3018867.425417,0
+AA.US,D,20000106,000000,86.9826,87.4985,85.9442,86.0764,4346781.0662141,0
+AA.US,D,20000107,000000,87.1138,88.0133,85.6997,85.8259,4385463.9560571,0
+AA.US,D,20000110,000000,88.2865,88.4116,85.5755,85.5755,3709564.4563147,0
+AA.US,D,20000111,000000,83.122,85.6997,83.122,85.0449,2158159.2898858,0
+AA.US,D,20000112,000000,84.6691,85.0449,83.8802,84.2717,1811940.3314279,0
+AA.US,D,20000113,000000,84.2717,84.2717,82.473,82.7235,2026439.6273145,0
+AA.US,D,20000114,000000,82.7235,82.7235,80.2629,81.051,1816677.9564995,0
+AA.US,D,20000118,000000,81.692,81.692,78.981,79.1062,2379427.9153939,0
+AA.US,D,20000119,000000,79.1062,80.0126,78.7097,79.2325,2412211.9186248,0
+AA.US,D,20000120,000000,76.6447,77.0362,73.5432,74.4496,5007302.4040308,0
+AA.US,D,20000121,000000,75.2366,78.0667,74.5757,76.3943,3551541.3141875,0
+AA.US,D,20000124,000000,77.0362,77.4267,73.6615,74.4496,1775673.5498678,0
+AA.US,D,20000125,000000,74.4496,75.3628,72.7751,73.2938,2436584.3228807,0
+AA.US,D,20000126,000000,73.418,73.6615,71.7396,72.1322,3039369.6287328,0
+AA.US,D,20000127,000000,73.0205,73.1686,71.0996,71.4723,2188136.7433451,0
+AA.US,D,20000128,000000,72.2563,73.1686,70.1893,70.4418,2943049.3235899,0
+AA.US,D,20000131,000000,70.8303,71.8687,70.1893,70.5651,1730124.7263238,0
+AA.US,D,20000201,000000,71.7396,73.8096,71.2248,73.1686,2156320.7934955,0
+AA.US,D,20000202,000000,72.8962,76.911,72.7751,75.8796,2700599.2473311,0
+AA.US,D,20000203,000000,75.8796,75.8796,72.632,73.5432,1395026.3062403,0
+AA.US,D,20000204,000000,73.6615,73.6615,70.9546,71.7396,1426168.0401176,0
+AA.US,D,20000207,000000,71.992,71.992,69.2771,69.2771,2392096.1316274,0
+AA.US,D,20000208,000000,70.1893,70.1893,66.9647,67.0869,3295938.9950045,0
+AA.US,D,20000209,000000,66.9647,67.85,65.5395,65.785,5056431.6162761,0
+AA.US,D,20000210,000000,66.0593,68.7623,65.785,66.5712,2616558.7295181,0
+AA.US,D,20000211,000000,67.4654,69.9171,67.4654,68.8895,2374593.6862425,0
+AA.US,D,20000214,000000,69.6746,73.6615,69.4043,73.5432,1996557.7716424,0
+AA.US,D,20000215,000000,73.0205,75.4891,73.0205,75.0916,2505247.6850605,0
+AA.US,D,20000216,000000,74.9653,76.764,74.4496,74.9653,3386266.8283333,0
+AA.US,D,20000217,000000,75.2366,78.7097,75.2366,78.193,2714042.3087867,0
+AA.US,D,20000218,000000,77.9425,78.3331,76.3943,76.3943,4884288.1778433,0
+AA.US,D,20000222,000000,75.8796,75.9978,73.2938,73.6615,2057776.581936,0
+AA.US,D,20000223,000000,74.2001,74.3243,72.3815,72.3815,1578000.4708088,0
+AA.US,D,20000224,000000,72.7751,73.6615,70.7051,70.8303,1940176.2093776,0
+AA.US,D,20000225,000000,70.8303,71.992,70.1893,71.3501,1320078.6474223,0
+AA.US,D,20000228,000000,70.8303,75.6142,70.3136,72.2563,2001297.4092991,0
+AA.US,D,20000229,000000,72.2563,72.2563,68.8895,69.6746,2270339.7710601,0
+AA.US,D,20000301,000000,69.6746,71.992,67.2102,70.9546,2311633.9899307,0
+AA.US,D,20000302,000000,70.1893,70.3136,67.3372,67.9972,2269664.5487952,0
+AA.US,D,20000303,000000,67.4654,70.5651,66.8225,69.1538,3463343.8020731,0
+AA.US,D,20000306,000000,69.6746,69.6746,67.0869,67.85,1455374.6735248,0
+AA.US,D,20000307,000000,67.5997,68.6362,65.785,66.0593,1653143.350371,0
+AA.US,D,20000308,000000,66.5712,69.5324,65.3876,68.493,2181174.2055644,0
+AA.US,D,20000309,000000,68.1204,69.1538,66.5712,68.8895,1317175.493571,0
+AA.US,D,20000310,000000,68.2486,69.7978,67.4654,68.1204,1910004.5414666,0
+AA.US,D,20000313,000000,67.85,70.3136,66.6933,69.2771,1431972.3352352,0
+AA.US,D,20000314,000000,66.6933,67.0869,61.9174,62.293,4497647.4561089,0
+AA.US,D,20000315,000000,62.9519,65.785,62.8306,65.145,3405124.7497104,0
+AA.US,D,20000316,000000,66.0593,70.4418,65.785,70.0641,3511793.7668835,0
+AA.US,D,20000317,000000,68.6362,69.1538,65.5395,65.785,2705434.482775,0
+AA.US,D,20000320,000000,66.0593,67.9972,66.0593,66.6933,2196358.1530383,0
+AA.US,D,20000321,000000,66.0593,69.9171,65.9321,69.5324,1905070.6893582,0
+AA.US,D,20000322,000000,68.2486,69.2771,67.3372,67.9972,1180623.6144333,0
+AA.US,D,20000323,000000,67.85,71.8687,67.85,70.7051,1725676.9134909,0
+AA.US,D,20000324,000000,71.5965,73.6615,70.8303,72.7751,2106999.3793834,0
+AA.US,D,20000327,000000,72.3815,73.8096,72.3815,73.2938,1491059.818022,0
+AA.US,D,20000328,000000,73.0205,73.418,71.8687,72.3815,1420461.3553721,0
+AA.US,D,20000329,000000,72.632,73.6615,72.1322,73.418,1350735.3483163,0
+AA.US,D,20000330,000000,73.2938,74.693,72.7751,73.1686,1629933.2139482,0
+AA.US,D,20000331,000000,73.5432,73.6615,71.4723,71.4723,1366594.5180552,0
+AA.US,D,20000403,000000,72.5047,73.1686,71.3501,73.0205,1470268.8087598,0
+AA.US,D,20000404,000000,73.0205,75.3628,69.0326,71.8687,2246166.6127185,0
+AA.US,D,20000405,000000,71.992,73.418,70.1893,70.3136,1386614.7072652,0
+AA.US,D,20000406,000000,70.8303,73.1686,70.8303,72.1322,1631771.7103386,0
+AA.US,D,20000407,000000,71.8687,71.8687,69.0326,69.1538,2151582.1621313,0
+AA.US,D,20000410,000000,69.1538,69.7978,67.7249,68.8895,1845885.5961992,0
+AA.US,D,20000411,000000,68.7623,71.5965,68.493,71.5965,1798593.8740519,0
+AA.US,D,20000412,000000,71.8687,72.5047,70.9546,71.4723,1583512.9411025,0
+AA.US,D,20000413,000000,71.4723,71.7396,70.1893,70.9546,2431942.295596,0
+AA.US,D,20000414,000000,70.8303,70.8303,67.0869,68.7623,2170826.4998269,0
+AA.US,D,20000417,000000,67.3372,68.493,65.2693,65.785,2074505.1883913,0
+AA.US,D,20000418,000000,66.0593,66.0593,63.0712,63.715,2687447.0044068,0
+AA.US,D,20000419,000000,64.355,65.9321,63.8612,63.9864,2130017.3139395,0
+AA.US,D,20000420,000000,64.7515,66.5712,64.7515,66.1756,2228466.9340044,0
+AA.US,D,20000424,000000,66.0593,67.0869,65.2693,65.9321,1326268.3525659,0
+AA.US,D,20000425,000000,66.5712,69.6746,65.5395,69.6746,1971800.9636531,0
+AA.US,D,20000426,000000,69.5324,69.5324,66.2998,66.6933,1854395.8118389,0
+AA.US,D,20000427,000000,65.5395,66.9647,65.2693,66.2998,1679062.4261935,0
+AA.US,D,20000428,000000,65.9321,67.0869,65.5395,65.9321,1551019.7564029,0
+AA.US,D,20000501,000000,65.785,65.9321,64.1095,64.505,1751979.3867544,0
+AA.US,D,20000502,000000,64.2338,65.9321,63.715,65.785,1916387.4547695,0
+AA.US,D,20000503,000000,65.5395,66.2998,63.8612,65.0218,2043559.6815508,0
+AA.US,D,20000504,000000,65.9321,67.3372,65.6598,66.0593,1813295.8074201,0
+AA.US,D,20000505,000000,65.145,67.9972,65.145,67.9972,1493092.5288641,0
+AA.US,D,20000508,000000,68.2486,68.7623,67.2102,67.4654,1036236.7419208,0
+AA.US,D,20000509,000000,67.4654,68.493,66.9647,67.4654,1853816.187361,0
+AA.US,D,20000510,000000,67.5997,69.9171,66.425,66.5712,3323212.5405267,0
+AA.US,D,20000511,000000,67.3372,67.7249,66.1756,66.425,1662043.0012067,0
+AA.US,D,20000512,000000,66.6933,67.0869,65.9321,66.5712,2092880.0893704,0
+AA.US,D,20000515,000000,66.8225,69.5324,66.5712,69.2771,2346935.7369868,0
+AA.US,D,20000516,000000,69.0326,69.2771,67.7249,68.3668,1121920.53538,0
+AA.US,D,20000517,000000,67.4654,67.7249,66.425,66.6933,1139040.5896164,0
+AA.US,D,20000518,000000,66.5712,67.0869,66.0593,66.9647,887886.08326626,0
+AA.US,D,20000519,000000,66.9647,67.7249,66.0593,66.2998,1137590.5221296,0
+AA.US,D,20000522,000000,66.5712,66.8225,64.8956,65.0218,2198003.4412695,0
+AA.US,D,20000523,000000,65.145,65.145,63.1984,63.1984,2637062.9454189,0
+AA.US,D,20000524,000000,62.6826,64.1095,62.6826,63.0712,2021991.8144817,0
+AA.US,D,20000525,000000,63.3245,63.5899,61.2575,61.4066,1456242.0976564,0
+AA.US,D,20000526,000000,61.2575,61.4066,58.1521,58.5456,3098072.7077862,0
+AA.US,D,20000530,000000,59.1885,59.8504,58.6916,59.3336,2904172.2192949,0
+AA.US,D,20000531,000000,59.4579,59.7252,58.4244,59.7252,2029148.5667141,0
+AA.US,D,20000601,000000,59.3336,59.4579,58.5456,58.9411,2081565.3365442,0
+AA.US,D,20000602,000000,60.4923,63.3245,59.8504,63.3245,3567982.1209891,0
+AA.US,D,20000605,000000,62.0426,62.4351,61.7911,62.293,2169183.2241807,0
+AA.US,D,20000606,000000,62.293,63.4726,62.0426,62.6826,1930698.9466492,0
+AA.US,D,20000607,000000,62.6826,62.6826,60.7596,61.5249,2114156.1316157,0
+AA.US,D,20000608,000000,61.2575,61.4066,60.4923,60.6195,1914449.335422,0
+AA.US,D,20000609,000000,60.6195,61.4066,58.9411,59.1885,3110452.1180734,0
+AA.US,D,20000612,000000,58.6916,61.2575,58.6916,58.9411,1637526.6971239,0
+AA.US,D,20000613,000000,58.4244,58.8149,56.8711,57.5131,3339264.9184248,0
+AA.US,D,20000614,000000,58.1521,62.293,58.0269,61.1333,2387068.6943168,0
+AA.US,D,20000615,000000,62.0426,63.0712,60.8799,62.5564,2119764.1996965,0
+AA.US,D,20000616,000000,62.5564,65.5395,61.4066,63.4726,2670813.9957386,0
+AA.US,D,20000619,000000,64.8956,65.0218,61.2575,61.4066,1863244.1417573,0
+AA.US,D,20000620,000000,61.7911,62.4351,60.7596,61.4066,1400249.9705876,0
+AA.US,D,20000621,000000,59.8504,60.6195,58.1521,58.5456,1872044.1696357,0
+AA.US,D,20000622,000000,61.0071,61.2575,58.3011,59.4579,1719341.2959354,0
+AA.US,D,20000623,000000,59.3336,62.6826,58.6916,61.7911,1682398.2858181,0
+AA.US,D,20000626,000000,61.4066,61.7911,58.4244,58.9411,1412290.2603037,0
+AA.US,D,20000627,000000,59.4579,62.8306,59.3336,61.1333,1859182.7452429,0
+AA.US,D,20000628,000000,60.6195,61.646,58.9411,60.6195,1619103.494105,0
+AA.US,D,20000629,000000,59.4579,61.0071,58.4244,59.1885,2009999.8268055,0
+AA.US,D,20000630,000000,58.6916,60.7596,58.4244,59.1885,2261105.0248234,0
+AA.US,D,20000703,000000,59.4579,61.646,59.4579,60.7596,566087.83110393,0
+AA.US,D,20000705,000000,62.0426,62.0426,59.7252,60.22,921686.44191822,0
+AA.US,D,20000706,000000,60.6195,60.8799,58.8149,59.0624,707668.1538447,0
+AA.US,D,20000707,000000,59.0624,59.1885,55.7115,56.3554,2853592.9395627,0
+AA.US,D,20000710,000000,59.0624,61.5249,59.0624,61.2575,3089998.2167974,0
+AA.US,D,20000711,000000,61.0071,66.425,60.6195,66.2998,2866022.6644748,0
+AA.US,D,20000712,000000,66.1756,67.5997,64.505,65.6598,2158255.8939655,0
+AA.US,D,20000713,000000,65.3876,66.8225,64.8956,66.425,1106012.0573089,0
+AA.US,D,20000714,000000,66.425,67.2102,65.0218,67.2102,1311181.0091716,0
+AA.US,D,20000717,000000,66.9647,67.3372,62.8306,62.8306,1384291.1778918,0
+AA.US,D,20000718,000000,65.2693,65.2693,61.9174,61.9174,2265264.0317098,0
+AA.US,D,20000719,000000,62.6826,63.1984,61.646,62.5564,1575342.8523265,0
+AA.US,D,20000720,000000,63.0712,63.5899,61.9174,62.293,1082415.5045675,0
+AA.US,D,20000721,000000,62.5564,65.145,62.0426,64.8956,1337582.0990997,0
+AA.US,D,20000724,000000,64.355,65.9321,63.0712,64.7515,820526.87616137,0
+AA.US,D,20000725,000000,65.9321,66.0593,63.3245,63.9864,831796.34582536,0
+AA.US,D,20000726,000000,63.9864,65.145,62.0426,62.5564,1255959.7021548,0
+AA.US,D,20000727,000000,63.0712,64.7515,62.6826,64.355,657379.6926439,0
+AA.US,D,20000728,000000,65.0218,65.6598,60.3671,63.3245,1715908.8322312,0
+AA.US,D,20000731,000000,62.1659,64.505,61.4066,61.7911,1251801.7015609,0
+AA.US,D,20000801,000000,62.4351,64.2338,62.4351,63.4726,1079852.4775799,0
+AA.US,D,20000802,000000,63.5899,65.3876,62.9519,65.2693,1058480.8375475,0
+AA.US,D,20000803,000000,63.4726,66.1756,63.4726,64.1095,906791.30039074,0
+AA.US,D,20000804,000000,63.715,65.145,63.1984,63.9864,781262.3492555,0
+AA.US,D,20000807,000000,63.715,66.8225,63.715,66.425,827731.93043355,0
+AA.US,D,20000808,000000,66.6933,71.4723,66.425,70.9546,2043123.9569001,0
+AA.US,D,20000809,000000,70.8303,71.5965,68.493,68.6362,1924944.9661564,0
+AA.US,D,20000810,000000,69.4043,69.6746,67.5997,68.7623,995716.36197985,0
+AA.US,D,20000811,000000,67.5997,68.493,65.6598,68.2486,1102047.2648742,0
+AA.US,D,20000814,000000,66.9647,70.0641,66.9647,69.9171,994316.60911775,0
+AA.US,D,20000815,000000,70.0641,70.5651,69.1538,70.1893,1298414.1762734,0
+AA.US,D,20000816,000000,70.4418,71.7396,69.7978,70.5651,1823545.9027856,0
+AA.US,D,20000817,000000,70.5651,70.8303,69.4043,70.8303,1184202.996842,0
+AA.US,D,20000818,000000,70.3136,70.3136,69.0326,70.1893,1187973.5748249,0
+AA.US,D,20000821,000000,69.6746,69.7978,67.7249,67.7249,969362.56779912,0
+AA.US,D,20000822,000000,66.1756,67.5997,66.0593,67.2102,1260505.1253598,0
+AA.US,D,20000823,000000,68.1204,68.6362,67.2102,68.493,1014041.9546266,0
+AA.US,D,20000824,000000,68.7623,70.0641,67.85,67.9972,1408033.6430451,0
+AA.US,D,20000825,000000,68.7623,68.8895,67.7249,68.3668,640215.36153768,0
+AA.US,D,20000828,000000,69.0326,69.9171,68.1204,69.7978,1185264.6354254,0
+AA.US,D,20000829,000000,69.6746,69.6746,66.6933,66.9647,961820.40554074,0
+AA.US,D,20000830,000000,67.2102,68.2486,66.6933,67.0869,803747.95508117,0
+AA.US,D,20000831,000000,67.3372,69.2771,67.2102,68.2486,1189667.1650958,0
+AA.US,D,20000901,000000,69.4043,69.5324,67.3372,67.9972,696016.2930322,0
+AA.US,D,20000905,000000,67.5997,70.7051,67.5997,69.2771,1053356.7961572,0
+AA.US,D,20000906,000000,69.2771,69.9171,68.2486,69.0326,1276994.2342012,0
+AA.US,D,20000907,000000,69.1538,69.1538,67.0869,67.2102,1071244.6515682,0
+AA.US,D,20000908,000000,66.8225,68.2486,66.2998,68.1204,905245.63511671,0
+AA.US,D,20000911,000000,67.4654,67.85,64.355,65.9321,1341982.6161852,0
+AA.US,D,20000912,000000,64.355,64.505,61.5249,62.0426,2122134.0185249,0
+AA.US,D,20000913,000000,61.5249,62.4351,60.3671,62.4351,2350224.3008642,0
+AA.US,D,20000914,000000,62.293,62.293,59.8504,60.6195,1274673.723705,0
+AA.US,D,20000915,000000,60.22,60.22,58.1521,58.6916,1778721.6098387,0
+AA.US,D,20000918,000000,59.1885,59.7252,52.3446,55.323,1704447.1607004,0
+AA.US,D,20000919,000000,55.0495,55.0495,51.8249,52.8594,5858100.5710603,0
+AA.US,D,20000920,000000,53.1306,54.2894,50.9176,51.7056,4723364.9007422,0
+AA.US,D,20000921,000000,51.7056,52.2184,49.5085,49.76,3054601.8782466,0
+AA.US,D,20000922,000000,50.0252,51.3061,48.2026,51.3061,4357950.9129209,0
+AA.US,D,20000925,000000,48.9917,50.1515,48.3517,48.7244,3464407.4532415,0
+AA.US,D,20000926,000000,49.2441,50.0252,48.7244,48.9917,3142317.3762553,0
+AA.US,D,20000927,000000,49.2441,49.8831,47.6928,48.2026,3356528.8724881,0
+AA.US,D,20000928,000000,48.476,50.4177,48.3517,50.0252,2698712.448901,0
+AA.US,D,20000929,000000,49.8831,52.3446,47.8181,51.9471,2144763.5241775,0
+AA.US,D,20001002,000000,51.7056,52.3446,49.76,50.2717,1622245.1392778,0
+AA.US,D,20001003,000000,50.7934,55.1977,50.4177,55.1977,2568735.6849328,0
+AA.US,D,20001004,000000,55.1977,56.7449,53.7726,55.8376,3431670.745758,0
+AA.US,D,20001005,000000,56.085,56.4796,53.7726,55.5872,1839020.6687908,0
+AA.US,D,20001006,000000,54.2894,56.6236,54.2894,56.4796,2168459.6998761,0
+AA.US,D,20001009,000000,55.9599,58.8149,55.9599,58.6916,1372783.2169062,0
+AA.US,D,20001010,000000,58.4244,60.7596,57.6591,60.7596,2450847.5127205,0
+AA.US,D,20001011,000000,59.4579,60.3671,55.1977,55.7115,2187654.7292394,0
+AA.US,D,20001012,000000,56.085,56.3554,52.7351,53.1306,1409098.300506,0
+AA.US,D,20001013,000000,53.1306,53.7726,51.7056,52.8594,1407840.4348858,0
+AA.US,D,20001016,000000,53.5222,53.5222,51.4532,51.8249,1529598.8080381,0
+AA.US,D,20001017,000000,52.0902,53.8959,52.0902,53.2509,1716924.1813598,0
+AA.US,D,20001018,000000,51.3061,52.4858,49.8831,50.6702,1857247.6447728,0
+AA.US,D,20001019,000000,49.8831,51.3061,49.5085,49.8831,1870158.377498,0
+AA.US,D,20001020,000000,49.5085,50.544,47.4396,48.3517,2196311.8635836,0
+AA.US,D,20001023,000000,48.8486,50.2717,48.6012,49.2441,1961306.339211,0
+AA.US,D,20001024,000000,50.2717,52.3446,49.5085,51.183,1997139.4087052,0
+AA.US,D,20001025,000000,49.3842,51.8249,49.3842,51.183,3062533.4757009,0
+AA.US,D,20001026,000000,50.9176,51.7056,50.1515,50.7934,2034128.7082774,0
+AA.US,D,20001030,000000,51.3061,58.5456,51.3061,57.9056,3320213.7888884,0
+AA.US,D,20001031,000000,58.4244,59.578,57.5131,58.8149,2865534.6126141,0
+AA.US,D,20001101,000000,59.3336,60.3671,58.8149,59.8504,2027602.9014401,0
+AA.US,D,20001102,000000,59.7252,59.7252,56.3554,57.1186,1630465.5426786,0
+AA.US,D,20001103,000000,56.6236,56.8711,54.9264,56.8711,1059448.8909288,0
+AA.US,D,20001106,000000,57.3899,59.9785,56.9974,59.3336,1192761.5145214,0
+AA.US,D,20001107,000000,58.5456,59.9785,58.3011,59.7252,1268339.112442,0
+AA.US,D,20001108,000000,59.8504,59.9785,58.9411,59.578,1595795.74731,0
+AA.US,D,20001109,000000,59.3336,60.6195,57.9056,58.8149,1466349.2994874,0
+AA.US,D,20001110,000000,59.4579,59.4579,57.2626,58.5456,947795.7070224,0
+AA.US,D,20001113,000000,56.8711,58.4244,56.7449,58.0269,1351701.3891126,0
+AA.US,D,20001114,000000,58.5456,59.578,57.9056,59.4579,873425.66009709,0
+AA.US,D,20001115,000000,59.7252,60.8799,59.4579,60.22,1830893.8505922,0
+AA.US,D,20001116,000000,60.22,60.22,56.7449,57.5131,1009739.0479132,0
+AA.US,D,20001117,000000,57.6591,58.9411,55.447,55.5872,1111236.7279487,0
+AA.US,D,20001120,000000,56.085,56.3554,53.8959,53.8959,1468430.3123694,0
+AA.US,D,20001121,000000,54.4136,54.682,53.2509,54.0131,1176224.1036404,0
+AA.US,D,20001122,000000,54.0131,54.4136,53.2509,53.7726,849734.51586108,0
+AA.US,D,20001124,000000,54.682,54.682,53.2509,53.7726,391914.70070655,0
+AA.US,D,20001127,000000,54.1602,56.8711,54.0131,55.323,2101776.7213286,0
+AA.US,D,20001128,000000,55.8376,57.6591,55.1977,57.2626,1290533.8997364,0
+AA.US,D,20001129,000000,56.085,57.5131,55.9599,57.3899,1221093.6797495,0
+AA.US,D,20001130,000000,56.085,58.0269,55.7115,58.0269,1884954.9023609,0
+AA.US,D,20001201,000000,58.6916,60.0958,58.3011,59.7252,1491204.7241415,0
+AA.US,D,20001204,000000,60.6195,64.355,59.9785,63.8612,3236657.2977659,0
+AA.US,D,20001205,000000,62.8306,65.0218,61.1333,64.8956,3082019.3235958,0
+AA.US,D,20001206,000000,64.8956,65.2693,63.3245,64.505,1894287.2589699,0
+AA.US,D,20001207,000000,63.0712,63.1984,59.1885,60.0958,2085531.1352713,0
+AA.US,D,20001208,000000,60.6195,63.0712,59.7252,62.9519,1685589.2393233,0
+AA.US,D,20001211,000000,64.6243,66.5712,62.293,66.2998,1924317.0396388,0
+AA.US,D,20001212,000000,65.9321,66.6933,62.9519,65.145,2426332.2149302,0
+AA.US,D,20001213,000000,65.0218,67.4654,64.505,67.3372,1867886.1690418,0
+AA.US,D,20001214,000000,65.5395,66.425,64.355,65.3876,1251801.7015609,0
+AA.US,D,20001215,000000,64.2338,65.145,62.0426,63.715,2260526.4066381,0
+AA.US,D,20001218,000000,65.3876,67.3372,63.8612,66.5712,1456150.5250393,0
+AA.US,D,20001219,000000,66.425,70.1893,66.2998,69.0326,2406603.8505439,0
+AA.US,D,20001220,000000,67.9972,68.1204,63.8612,64.7515,2132434.4285152,0
+AA.US,D,20001221,000000,64.6243,65.6598,63.8612,65.3876,1678386.1976362,0
+AA.US,D,20001222,000000,66.9647,72.1322,66.0593,71.7396,2027842.3990541,0
+AA.US,D,20001226,000000,71.7396,71.7396,69.5324,71.2248,1196482.784172,0
+AA.US,D,20001227,000000,71.0996,71.4723,69.2771,70.4418,1521716.5189161,0
+AA.US,D,20001228,000000,70.9546,71.5965,68.7623,71.3501,1303298.7200495,0
+AA.US,D,20001229,000000,70.4418,71.0996,68.7623,69.0326,1199142.4152392,0
+AA.US,D,20010102,000000,67.9972,69.4043,65.6598,66.425,1849849.3823414,0
+AA.US,D,20010103,000000,66.2998,69.0326,64.505,67.3372,2337842.8779919,0
+AA.US,D,20010104,000000,66.9647,69.6746,66.5712,69.5324,2315165.0702996,0
+AA.US,D,20010105,000000,69.7978,70.0641,67.5997,68.2486,1886842.7070836,0
+AA.US,D,20010108,000000,70.5651,73.6615,67.7249,69.2771,3571415.5909857,0
+AA.US,D,20010109,000000,69.5324,70.3136,65.9321,66.6933,2569268.0136633,0
+AA.US,D,20010110,000000,67.5997,68.2486,66.0593,67.4654,1981182.6285943,0
+AA.US,D,20010111,000000,68.3668,68.3668,64.355,64.8956,1687572.6418331,0
+AA.US,D,20010112,000000,65.6598,66.5712,63.0712,65.5395,1721758.4105111,0
+AA.US,D,20010116,000000,66.0593,69.1538,64.505,69.1538,1320561.6678205,0
+AA.US,D,20010117,000000,70.4418,70.4418,67.5997,69.1538,1634529.9580704,0
+AA.US,D,20010118,000000,70.0641,71.7396,68.6362,70.9546,1542894.9507894,0
+AA.US,D,20010119,000000,69.6746,70.1893,66.6933,67.3372,1261955.1928467,0
+AA.US,D,20010122,000000,67.3372,69.1538,65.5395,69.1538,1162683.4318126,0
+AA.US,D,20010123,000000,69.1538,70.4418,68.7623,69.9171,1679013.1178612,0
+AA.US,D,20010124,000000,70.5651,71.5965,70.0641,71.2248,1360356.5108717,0
+AA.US,D,20010125,000000,70.8303,73.2938,70.8303,73.0205,1591201.0157728,0
+AA.US,D,20010126,000000,73.1686,73.418,70.8303,71.2248,1416835.6835086,0
+AA.US,D,20010129,000000,70.5651,70.8303,69.0326,70.0641,1594489.5796501,0
+AA.US,D,20010130,000000,70.1893,73.1686,69.6746,72.8962,1665957.4790166,0
+AA.US,D,20010131,000000,73.418,75.9978,73.1686,75.9978,2713316.771897,0
+AA.US,D,20010201,000000,76.6447,78.981,76.5205,78.5835,3426980.4164336,0
+AA.US,D,20010202,000000,78.5835,79.5047,77.1605,77.6772,3199377.1796624,0
+AA.US,D,20010205,000000,77.3085,77.559,75.2366,76.2701,1642942.563338,0
+AA.US,D,20010206,000000,76.764,77.559,76.2701,77.0362,1527229.9955023,0
+AA.US,D,20010207,000000,77.559,78.0667,75.4891,76.122,1395367.4393965,0
+AA.US,D,20010208,000000,76.5205,76.911,75.4891,76.5205,1572731.5232991,0
+AA.US,D,20010209,000000,76.5205,77.3085,74.9653,76.764,1538059.7153455,0
+AA.US,D,20010212,000000,76.5205,76.5205,74.2001,75.4891,1459000.3453883,0
+AA.US,D,20010213,000000,75.0916,75.6142,73.2938,73.8096,1374960.8338679,0
+AA.US,D,20010214,000000,73.6615,74.3243,73.0205,73.418,1525148.9826204,0
+AA.US,D,20010215,000000,73.418,75.7324,73.418,75.2366,2196745.5756494,0
+AA.US,D,20010216,000000,74.693,75.0916,71.7396,72.3815,2281799.4300059,0
+AA.US,D,20010220,000000,73.6615,74.693,71.5965,72.7751,1726351.1294634,0
+AA.US,D,20010221,000000,73.0205,73.1686,70.4418,70.9546,1380038.5858033,0
+AA.US,D,20010222,000000,71.3501,73.2938,70.5651,73.1686,1724030.6189674,0
+AA.US,D,20010223,000000,72.3815,73.2938,70.8303,71.7396,1408227.8574968,0
+AA.US,D,20010226,000000,72.1322,74.4496,71.8687,74.4496,1790131.9604521,0
+AA.US,D,20010227,000000,75.3628,75.4891,72.7751,74.9653,2511535.0005763,0
+AA.US,D,20010228,000000,75.3628,75.4891,73.0205,73.9338,1118391.4675962,0
+AA.US,D,20010301,000000,74.06,75.4891,73.0205,75.4891,1395752.8494226,0
+AA.US,D,20010302,000000,75.4891,78.0667,74.9653,76.5205,1586511.6927408,0
+AA.US,D,20010305,000000,78.0667,79.5047,77.3085,78.7097,2022378.2308002,0
+AA.US,D,20010306,000000,77.8025,79.1062,77.8025,78.5835,1853138.9525112,0
+AA.US,D,20010307,000000,79.3786,81.4425,78.193,81.2945,2153904.6852122,0
+AA.US,D,20010308,000000,80.6535,81.8102,79.622,80.6535,2269566.9384231,0
+AA.US,D,20010309,000000,80.9039,81.051,76.3943,76.5205,2232238.5182798,0
+AA.US,D,20010312,000000,75.4891,76.764,74.2001,74.4496,1979052.3073799,0
+AA.US,D,20010313,000000,75.6142,77.8025,73.1686,76.6447,1872140.7737153,0
+AA.US,D,20010314,000000,73.6615,74.9653,73.1686,73.5432,2073200.0270239,0
+AA.US,D,20010315,000000,75.4891,75.7324,73.5432,73.9338,2440645.7193949,0
+AA.US,D,20010316,000000,72.3815,72.8962,70.8303,72.3815,3125392.5427632,0
+AA.US,D,20010319,000000,72.7969,74.6343,72.7969,74.3025,1510255.8536778,0
+AA.US,D,20010320,000000,75.2743,77.559,74.4496,75.0319,1937761.1073869,0
+AA.US,D,20010321,000000,73.728,73.9338,71.3073,71.6392,2174116.0699967,0
+AA.US,D,20010322,000000,70.3136,70.8303,66.2184,68.9472,2719553.7727879,0
+AA.US,D,20010323,000000,69.7978,70.6226,68.3897,69.5324,1715522.4159126,0
+AA.US,D,20010326,000000,70.1049,71.1224,69.0525,70.3136,1599083.3048948,0
+AA.US,D,20010327,000000,72.3417,74.3025,70.8303,74.06,1942401.1220866,0
+AA.US,D,20010328,000000,74.06,74.06,69.8972,72.485,1374815.9277484,0
+AA.US,D,20010329,000000,71.8687,73.75,71.3501,72.485,1019700.3373322,0
+AA.US,D,20010330,000000,73.9338,74.3462,71.9691,74.3462,1637041.6641407,0
+AA.US,D,20010402,000000,73.6247,75.2743,71.9691,73.0205,2110915.8697782,0
+AA.US,D,20010403,000000,73.0205,73.0205,69.7978,71.2477,1333520.7025854,0
+AA.US,D,20010404,000000,70.8303,74.3462,69.9171,73.5214,1634429.3288208,0
+AA.US,D,20010405,000000,75.0696,77.559,74.8401,77.559,2483391.012045,0
+AA.US,D,20010406,000000,77.559,77.559,74.2001,75.2743,1948784.0353894,0
+AA.US,D,20010409,000000,75.9978,78.503,75.7324,77.559,1733943.6063466,0
+AA.US,D,20010410,000000,80.6535,82.6788,80.1387,81.1762,5362176.4842479,0
+AA.US,D,20010411,000000,81.7953,82.0755,80.1387,80.6763,3028443.3048101,0
+AA.US,D,20010412,000000,80.7559,80.9704,79.9013,80.6316,2115800.4135544,0
+AA.US,D,20010416,000000,81.1762,81.8907,80.0573,80.6535,1661460.3578515,0
+AA.US,D,20010417,000000,80.6535,80.6535,78.0667,78.9581,1897043.4941166,0
+AA.US,D,20010418,000000,79.4233,82.1859,79.1062,81.8907,4037070.3995151,0
+AA.US,D,20010419,000000,81.7953,82.2077,80.1387,81.5667,1904247.5420964,0
+AA.US,D,20010420,000000,81.692,85.6123,81.4782,83.4459,4189773.2732154,0
+AA.US,D,20010423,000000,84.4774,84.544,82.5167,83.585,2249064.7351072,0
+AA.US,D,20010424,000000,83.5413,84.1316,81.847,82.6429,1780655.7040161,0
+AA.US,D,20010425,000000,82.7235,83.755,81.1762,83.734,1791341.5240324,0
+AA.US,D,20010426,000000,83.3425,87.4547,83.2611,87.0275,2487646.623011,0
+AA.US,D,20010427,000000,87.896,87.896,85.8259,86.8425,1673259.1373683,0
+AA.US,D,20010430,000000,86.8565,87.6822,84.6911,85.6123,1635300.7781224,0
+AA.US,D,20010501,000000,85.3091,86.134,84.7944,85.8259,1340241.7301668,0
+AA.US,D,20010502,000000,86.6507,86.6507,84.0501,85.4642,1416157.4423663,0
+AA.US,D,20010503,000000,85.9651,85.9651,83.3058,84.5658,1324236.6480163,0
+AA.US,D,20010504,000000,84.1753,86.6507,83.2402,86.6507,1154367.4306247,0
+AA.US,D,20010507,000000,86.6507,86.6507,83.755,84.7944,1094792.9022697,0
+AA.US,D,20010508,000000,85.1035,85.2138,82.9093,83.4311,1193776.86365,0
+AA.US,D,20010509,000000,83.4966,85.7812,83.2402,85.5755,1289567.8589401,0
+AA.US,D,20010510,000000,85.8627,86.8565,85.8031,86.6727,1833554.4879519,0
+AA.US,D,20010511,000000,85.9293,85.9293,82.4363,83.283,1852363.1009968,0
+AA.US,D,20010514,000000,83.283,85.4046,82.7385,85.4046,1538301.2255446,0
+AA.US,D,20010515,000000,85.4046,87.3146,84.9196,86.8565,1995010.0937834,0
+AA.US,D,20010516,000000,87.0472,92.0727,86.452,92.0727,3991229.7511471,0
+AA.US,D,20010517,000000,92.2436,94.5341,92.0299,92.5665,4215837.2551572,0
+AA.US,D,20010518,000000,91.5062,93.6209,90.7907,92.957,2009322.5919556,0
+AA.US,D,20010521,000000,92.346,94.4159,90.9239,93.8058,1970301.5878338,0
+AA.US,D,20010522,000000,93.8931,93.8931,89.9659,90.1726,1985340.6291882,0
+AA.US,D,20010523,000000,90.3714,91.0937,89.8178,90.1289,1742936.8423844,0
+AA.US,D,20010524,000000,90.4737,90.5849,87.6674,87.9108,1697534.9375447,0
+AA.US,D,20010525,000000,88.662,89.7085,87.9108,89.2593,1232893.4655589,0
+AA.US,D,20010529,000000,90.6873,90.9904,89.1261,89.8774,1539607.3932045,0
+AA.US,D,20010530,000000,89.944,90.1874,87.1138,87.6008,1419977.3286815,0
+AA.US,D,20010531,000000,87.6008,90.1289,87.5799,89.2376,1347446.784439,0
+AA.US,D,20010601,000000,89.9659,91.218,88.2198,90.0036,1635251.4697901,0
+AA.US,D,20010604,000000,90.0036,90.9239,89.5455,90.4737,1172113.3987937,0
+AA.US,D,20010605,000000,90.9904,93.0236,89.7741,92.7295,1744292.3183765,0
+AA.US,D,20010606,000000,93.0018,93.0236,90.0256,90.9687,1367610.8734761,0
+AA.US,D,20010607,000000,89.3399,91.9047,89.3169,90.0256,1630901.2673294,0
+AA.US,D,20010608,000000,89.9222,89.9222,87.2917,88.9851,712551.69132834,0
+AA.US,D,20010611,000000,88.9851,88.9851,85.9293,87.1585,1022648.7743459,0
+AA.US,D,20010612,000000,83.755,84.7944,82.2455,83.755,2703209.570066,0
+AA.US,D,20010613,000000,84.1753,85.5755,82.7235,83.3655,1930455.4238652,0
+AA.US,D,20010614,000000,85.4046,85.4194,80.6535,81.1186,1332263.8432577,0
+AA.US,D,20010615,000000,81.1186,81.5012,80.3664,80.5949,2568300.9665745,0
+AA.US,D,20010618,000000,80.6316,81.1544,78.4802,78.5835,2190170.4604797,0
+AA.US,D,20010619,000000,78.6869,79.6081,76.9329,77.7588,2142589.932386,0
+AA.US,D,20010620,000000,77.7588,79.291,77.3682,78.7524,1967303.8424879,0
+AA.US,D,20010621,000000,81.4782,82.8278,79.9013,82.0536,2173827.2640504,0
+AA.US,D,20010622,000000,82.6211,82.6211,80.4111,80.8592,1198709.7094659,0
+AA.US,D,20010625,000000,79.3139,80.5501,78.2735,78.5835,1452329.6324316,0
+AA.US,D,20010626,000000,76.7192,79.9459,75.4891,78.811,2500846.1616825,0
+AA.US,D,20010627,000000,78.5835,80.9039,78.2148,79.5415,1337582.0990997,0
+AA.US,D,20010628,000000,81.5817,83.755,81.3392,82.7235,1906860.8837087,0
+AA.US,D,20010629,000000,83.0336,83.9617,81.4782,82.7235,1410066.3538873,0
+AA.US,D,20010702,000000,82.0975,84.5221,81.995,83.7193,1183863.8762708,0
+AA.US,D,20010703,000000,83.7193,83.9398,82.7385,83.2402,607623.56017354,0
+AA.US,D,20010705,000000,83.2402,84.7944,82.4144,84.3283,1494684.4835929,0
+AA.US,D,20010706,000000,85.8259,86.452,81.8907,82.312,2149212.3433029,0
+AA.US,D,20010709,000000,82.2077,83.6526,81.2796,83.4817,1617071.7895553,0
+AA.US,D,20010710,000000,83.4817,83.734,81.2139,81.692,1238553.8608496,0
+AA.US,D,20010711,000000,81.692,82.4144,79.5415,80.4846,2354768.7177765,0
+AA.US,D,20010712,000000,81.8907,84.2717,80.5949,84.227,1411373.5278397,0
+AA.US,D,20010713,000000,84.227,86.5474,84.1753,85.7365,1770838.3144241,0
+AA.US,D,20010716,000000,84.5798,84.7944,81.5667,82.0398,2037225.0702878,0
+AA.US,D,20010717,000000,81.3829,82.2227,80.1824,81.4644,2056227.8977845,0
+AA.US,D,20010718,000000,79.3139,85.1035,79.3139,84.5798,2048973.53518,0
+AA.US,D,20010719,000000,84.5798,86.8565,82.7235,83.755,1536173.9232078,0
+AA.US,D,20010720,000000,83.9617,84.6691,82.334,82.8865,1292853.4039399,0
+AA.US,D,20010723,000000,83.755,83.755,81.4058,81.7953,906501.48815187,0
+AA.US,D,20010724,000000,80.8592,80.8821,75.6946,76.9915,2040027.5948895,0
+AA.US,D,20010725,000000,76.8305,80.7926,76.5205,80.7707,1770742.7166369,0
+AA.US,D,20010726,000000,79.3139,81.8102,78.811,81.7734,1335164.984524,0
+AA.US,D,20010727,000000,81.3829,81.8907,79.1878,79.7978,1266500.6160517,0
+AA.US,D,20010730,000000,79.1062,81.3829,78.7316,80.7559,1574423.100985,0
+AA.US,D,20010731,000000,81.0738,82.7235,80.6535,81.1394,1521330.1025976,0
+AA.US,D,20010801,000000,81.1394,81.2796,79.143,79.4382,929133.00638947,0
+AA.US,D,20010802,000000,80.4259,80.4468,76.4539,78.2735,2259994.0779076,0
+AA.US,D,20010803,000000,78.2735,78.4582,76.6447,78.1114,1405182.8164036,0
+AA.US,D,20010806,000000,77.6991,77.7588,75.8944,76.5881,1508710.1884038,0
+AA.US,D,20010807,000000,76.8305,77.1386,75.4891,76.5205,1248707.3521354,0
+AA.US,D,20010808,000000,76.4172,77.1386,74.4496,74.4713,1155431.081793,0
+AA.US,D,20010809,000000,74.6572,74.7595,73.418,74.222,1444059.9206984,0
+AA.US,D,20010810,000000,74.6343,77.2202,72.7334,76.5433,1244256.520425,0
+AA.US,D,20010813,000000,76.5205,77.4934,75.5258,76.7858,1001808.4567513,0
+AA.US,D,20010814,000000,76.7858,76.8305,75.4671,76.3277,1299964.8730099,0
+AA.US,D,20010815,000000,76.432,77.405,74.5529,74.6195,1130527.3550992,0
+AA.US,D,20010816,000000,74.6195,75.6371,74.1195,75.0547,1118004.0449852,0
+AA.US,D,20010817,000000,75.172,76.3506,74.9653,75.8796,1930505.73849,0
+AA.US,D,20010820,000000,76.3069,78.171,75.6371,78.171,1786842.3902822,0
+AA.US,D,20010821,000000,78.5835,79.622,77.1823,77.3453,1617120.0915951,0
+AA.US,D,20010822,000000,77.4267,79.8426,77.2419,78.9145,1122841.2930139,0
+AA.US,D,20010823,000000,78.0667,79.5415,78.0667,78.65,947022.87438539,0
+AA.US,D,20010824,000000,79.1062,81.7953,78.8767,81.1762,1285021.4294426,0
+AA.US,D,20010827,000000,81.995,81.995,80.6903,80.7926,937738.81981623,0
+AA.US,D,20010828,000000,80.7926,81.0291,79.2325,80.2043,1004854.5041371,0
+AA.US,D,20010829,000000,80.2043,81.361,78.171,78.5835,1228206.155112,0
+AA.US,D,20010830,000000,78.7963,78.7963,76.5205,77.5371,1428149.4300424,0
+AA.US,D,20010831,000000,77.2419,79.4233,76.9547,78.833,1077047.9403933,0
+AA.US,D,20010904,000000,77.559,80.6763,77.0362,79.7025,1538543.7420361,0
+AA.US,D,20010905,000000,79.1878,80.2401,77.6772,78.5607,1452183.7200196,0
+AA.US,D,20010906,000000,78.0518,78.5835,76.3506,76.5652,1477521.1587792,0
+AA.US,D,20010907,000000,74.8628,75.7176,72.9192,73.3157,1852993.0400993,0
+AA.US,D,20010910,000000,72.1719,72.1719,68.7623,69.8972,3774747.0527505,0
+AA.US,D,20010917,000000,67.0074,67.2102,61.665,62.2076,4264964.4548175,0
+AA.US,D,20010918,000000,63.9,65.0218,61.6243,62.455,3864783.0612553,0
+AA.US,D,20010919,000000,62.4769,63.3464,59.9785,63.0712,2734398.5996905,0
+AA.US,D,20010920,000000,61.9392,61.9392,57.9255,59.1697,3292796.3435392,0
+AA.US,D,20010921,000000,58.0049,59.4579,56.582,58.5257,4159164.8743611,0
+AA.US,D,20010924,000000,58.5257,62.455,58.5257,62.455,2539385.1516987,0
+AA.US,D,20010925,000000,62.0426,63.2847,60.1773,62.1281,1792018.7588822,0
+AA.US,D,20010926,000000,62.6428,62.9956,58.4244,60.0541,2506310.3299364,0
+AA.US,D,20010927,000000,60.4923,62.5564,59.3735,62.5564,2059465.1407444,0
+AA.US,D,20010928,000000,62.5564,64.2149,60.388,64.1325,1845110.7509773,0
+AA.US,D,20011001,000000,64.1325,64.1325,62.0426,63.9635,1457791.7881004,0
+AA.US,D,20011002,000000,64.4633,66.0772,62.9728,66.0772,1795450.216294,0
+AA.US,D,20011003,000000,64.7317,66.9647,63.6952,66.3644,2342582.5156486,0
+AA.US,D,20011004,000000,68.0409,68.0409,63.3663,63.7369,2357716.1484977,0
+AA.US,D,20011005,000000,64.3152,65.638,63.8015,65.2266,1400249.9705876,0
+AA.US,D,20011008,000000,65.2087,65.6598,61.665,62.1659,1510013.3371863,0
+AA.US,D,20011009,000000,63.2847,66.5493,62.8674,65.3677,1529354.2789616,0
+AA.US,D,20011010,000000,65.6598,67.1256,65.3677,65.785,2660031.5716428,0
+AA.US,D,20011011,000000,66.2799,68.7842,66.1756,67.6632,2846292.2875034,0
+AA.US,D,20011012,000000,66.5909,68.5974,65.3488,66.8384,1637670.5969509,0
+AA.US,D,20011015,000000,64.6243,66.8007,64.4197,66.1756,1384872.8149545,0
+AA.US,D,20011016,000000,66.1756,68.165,65.6778,67.85,1255331.7756373,0
+AA.US,D,20011017,000000,69.1728,69.1925,66.1756,66.2381,1980743.885066,0
+AA.US,D,20011018,000000,65.785,66.5712,65.3876,65.9719,1576162.9807108,0
+AA.US,D,20011019,000000,66.2184,66.4678,64.7317,65.4968,1442995.2632375,0
+AA.US,D,20011022,000000,65.475,68.1422,65.2087,67.8928,1253252.7753404,0
+AA.US,D,20011023,000000,67.9375,70.7876,67.8282,69.7978,1335792.9110416,0
+AA.US,D,20011024,000000,70.0005,70.9963,69.4271,70.252,1112348.681157,0
+AA.US,D,20011025,000000,69.8972,72.0725,68.4532,71.992,1528534.1505773,0
+AA.US,D,20011026,000000,70.4198,72.8745,70.4198,72.1322,1023132.8010364,0
+AA.US,D,20011029,000000,71.6163,72.0725,69.9171,70.4198,1359098.6452516,0
+AA.US,D,20011030,000000,69.2771,69.2989,68.0617,68.5974,1296431.7800561,0
+AA.US,D,20011031,000000,68.2486,68.4532,66.5909,66.7361,1721564.1960593,0
+AA.US,D,20011101,000000,67.7249,68.0409,64.8331,67.6851,1769000.8243262,0
+AA.US,D,20011102,000000,68.1422,68.9899,67.2102,68.7842,1017619.3244503,0
+AA.US,D,20011105,000000,69.448,70.0005,68.3479,68.6778,1337776.3135514,0
+AA.US,D,20011106,000000,69.0743,70.5044,68.2684,70.3334,1039574.6141305,0
+AA.US,D,20011107,000000,69.4897,71.9691,69.4897,71.1224,1215246.1140546,0
+AA.US,D,20011108,000000,71.6392,72.8595,71.1611,71.5965,1260650.0314792,0
+AA.US,D,20011109,000000,71.5965,72.3815,70.5262,72.3597,868010.80017551,0
+AA.US,D,20011112,000000,72.1937,72.5454,70.5262,71.7396,1121776.6355531,0
+AA.US,D,20011113,000000,72.3597,75.4075,72.3597,75.0696,1579162.7386418,0
+AA.US,D,20011114,000000,76.7858,78.1563,76.5205,77.7588,1669246.0428939,0
+AA.US,D,20011115,000000,78.171,78.171,76.9766,77.8978,582428.00865584,0
+AA.US,D,20011116,000000,78.3778,78.4802,76.4986,76.764,1934132.416646,0
+AA.US,D,20011119,000000,77.9644,79.8208,77.5808,79.6081,1740859.8546723,0
+AA.US,D,20011120,000000,79.0028,79.0834,77.4705,78.2516,1640378.5300578,0
+AA.US,D,20011121,000000,78.2516,80.4259,77.7588,78.1563,1270029.6838355,0
+AA.US,D,20011123,000000,78.4802,80.2401,78.2735,80.2401,869654.07582165,0
+AA.US,D,20011126,000000,80.2401,80.2401,78.2735,79.1281,1506241.7529109,0
+AA.US,D,20011127,000000,79.1281,80.1159,78.3778,79.1648,1312243.6540476,0
+AA.US,D,20011128,000000,78.6053,79.1062,77.9644,78.4435,997213.72521407,0
+AA.US,D,20011129,000000,78.2735,79.8208,77.559,78.5835,1362967.8398992,0
+AA.US,D,20011130,000000,78.5835,80.2401,78.3778,79.8208,1397830.843427,0
+AA.US,D,20011203,000000,79.8208,79.8426,77.0362,78.2735,1299141.7257481,0
+AA.US,D,20011204,000000,78.3778,78.8767,77.1386,78.7963,1513835.2360866,0
+AA.US,D,20011205,000000,79.8208,83.755,79.4819,82.6211,2561580.9452855,0
+AA.US,D,20011206,000000,82.7235,82.8497,81.2139,81.7953,2045009.7490378,0
+AA.US,D,20011207,000000,81.8102,81.8102,79.7761,80.3514,1158189.3295249,0
+AA.US,D,20011210,000000,80.5501,80.7926,78.65,79.6448,910852.69690506,0
+AA.US,D,20011211,000000,79.1281,80.1824,78.0667,79.6806,1193148.9371324,0
+AA.US,D,20011212,000000,79.6806,79.6806,76.7411,78.2148,1551937.4951594,0
+AA.US,D,20011213,000000,78.2297,78.2297,74.6195,75.01,1781910.5507589,0
+AA.US,D,20011214,000000,75.2743,77.0362,73.5432,76.5652,1458032.292007,0
+AA.US,D,20011217,000000,76.8961,77.6991,74.9653,75.5108,1676063.6745551,0
+AA.US,D,20011218,000000,76.4172,77.9644,76.2024,77.876,1657447.263377,0
+AA.US,D,20011219,000000,70.9366,75.6946,70.8303,73.1686,6053065.7170124,0
+AA.US,D,20011220,000000,73.1686,73.728,71.3858,72.2156,2000714.7659438,0
+AA.US,D,20011221,000000,72.3815,72.5047,70.3136,70.7449,2876609.8678264,0
+AA.US,D,20011224,000000,70.9546,72.3199,70.5262,71.2248,650272.24874385,0
+AA.US,D,20011226,000000,71.2248,73.3812,71.2248,72.6936,1155770.2023643,0
+AA.US,D,20011227,000000,72.7115,74.1405,72.6936,73.3157,1195275.2331768,0
+AA.US,D,20011228,000000,74.2448,75.3856,73.9556,74.7595,1134881.5827299,0
+AA.US,D,20011231,000000,74.8628,75.0696,73.5214,73.5214,978260.20604976,0
+AA.US,D,20020102,000000,74.2448,74.2657,73.102,73.7877,1237052.4724454,0
+AA.US,D,20020103,000000,74.3025,75.3628,73.9338,74.7378,1661847.7804625,0
+AA.US,D,20020104,000000,75.9978,78.2516,75.4891,77.1386,2106563.6547326,0
+AA.US,D,20020107,000000,78.171,79.7761,78.1114,78.9145,2263281.6354924,0
+AA.US,D,20020108,000000,79.622,79.622,76.7192,77.2202,1927555.2888914,0
+AA.US,D,20020109,000000,77.1168,78.7316,75.0547,75.4891,1864889.4299884,0
+AA.US,D,20020110,000000,75.9978,75.9978,74.2448,74.2448,1680078.7816146,0
+AA.US,D,20020111,000000,74.4048,75.4304,73.6247,73.728,1886695.7883792,0
+AA.US,D,20020114,000000,72.4044,73.4845,72.1937,72.3815,1772773.4148941,0
+AA.US,D,20020115,000000,71.9691,73.9338,71.3858,71.3858,1988869.6969721,0
+AA.US,D,20020116,000000,71.5965,72.0725,69.4271,69.4897,1560062.300773,0
+AA.US,D,20020117,000000,70.4835,70.7051,68.9472,69.8425,1689556.0443429,0
+AA.US,D,20020118,000000,70.2936,70.3553,69.4897,69.6935,1842499.4219498,0
+AA.US,D,20020122,000000,70.3334,71.039,69.9618,70.2093,2094378.4588971,0
+AA.US,D,20020123,000000,71.6561,73.102,71.5527,72.3815,3084341.8466766,0
+AA.US,D,20020124,000000,73.418,74.0381,72.3815,72.8396,2220776.846749,0
+AA.US,D,20020125,000000,72.3815,74.7815,72.1937,73.4845,1490284.9728,0
+AA.US,D,20020128,000000,74.2448,74.8401,74.0003,74.0381,1307795.8412147,0
+AA.US,D,20020129,000000,73.6247,75.1143,71.8687,71.8907,1435645.302846,0
+AA.US,D,20020130,000000,72.1719,72.6936,69.7978,70.8303,2502201.6376747,0
+AA.US,D,20020131,000000,71.5756,74.4496,70.872,74.1405,2333492.6755312,0
+AA.US,D,20020201,000000,74.1405,74.2448,72.2981,72.6936,1665233.9547118,0
+AA.US,D,20020204,000000,72.6936,72.6936,69.5723,69.9171,2101002.882399,0
+AA.US,D,20020205,000000,70.2708,71.8687,69.0525,69.1538,1747581.8885464,0
+AA.US,D,20020206,000000,69.7978,71.7614,69.1728,69.6746,1930844.8590612,0
+AA.US,D,20020207,000000,70.3553,71.1414,69.3407,69.3844,1344496.3348405,0
+AA.US,D,20020208,000000,69.8972,71.3073,69.615,71.1831,1593230.7077374,0
+AA.US,D,20020211,000000,70.6226,74.4496,70.4198,73.889,1571036.9267356,0
+AA.US,D,20020212,000000,73.4399,74.6195,72.6101,73.4399,1227672.8200891,0
+AA.US,D,20020213,000000,74.2448,75.8796,73.728,75.0547,1449860.1906461,0
+AA.US,D,20020214,000000,76.1876,76.2254,74.2448,74.9444,1696179.4615523,0
+AA.US,D,20020215,000000,75.6946,77.4705,75.0319,75.2743,1666489.807747,0
+AA.US,D,20020219,000000,75.5924,75.7176,72.8962,72.8962,1364901.9340767,0
+AA.US,D,20020220,000000,74.2448,76.2701,74.1405,75.7176,1755173.359137,0
+AA.US,D,20020221,000000,76.4172,78.5835,76.1001,77.5143,2625455.3614763,0
+AA.US,D,20020222,000000,77.5371,79.622,76.7044,78.171,2157386.4572488,0
+AA.US,D,20020225,000000,78.171,79.3556,77.6772,78.65,2243409.3712791,0
+AA.US,D,20020226,000000,78.65,78.7963,76.8743,77.559,1796951.6046982,0
+AA.US,D,20020227,000000,77.9644,79.6448,77.7438,78.2735,2221357.4775193,0
+AA.US,D,20020228,000000,78.4802,79.2095,77.6772,77.6991,2547704.171764,0
+AA.US,D,20020301,000000,77.1823,78.4205,75.6589,78.4205,2315551.486618,0
+AA.US,D,20020304,000000,78.5607,82.0975,78.503,81.8102,2493544.5033307,0
+AA.US,D,20020305,000000,81.7953,81.7953,79.3139,79.4819,1983163.0122266,0
+AA.US,D,20020306,000000,79.2325,82.0975,79.2325,81.5667,1660978.3437458,0
+AA.US,D,20020307,000000,81.8907,81.9504,79.8654,81.2359,1860584.51069,0
+AA.US,D,20020308,000000,81.692,82.2077,78.171,79.1648,3020948.438299,0
+AA.US,D,20020311,000000,79.5196,79.6081,78.2735,79.1062,2026537.2376866,0
+AA.US,D,20020312,000000,78.5835,81.1762,78.1333,80.4846,1603774.6405117,0
+AA.US,D,20020313,000000,79.622,80.3514,79.1062,79.3139,1567362.9528323,0
+AA.US,D,20020314,000000,79.2095,80.4468,78.811,79.6081,1274624.4153728,0
+AA.US,D,20020315,000000,79.9231,80.8155,79.2692,80.7122,2125084.4681235,0
+AA.US,D,20020318,000000,81.2359,81.692,79.6448,80.6316,1177963.983366,0
+AA.US,D,20020319,000000,81.0738,81.2796,79.622,80.2252,1580563.4977964,0
+AA.US,D,20020320,000000,80.1387,80.1606,79.0028,79.1062,1201269.7175761,0
+AA.US,D,20020321,000000,79.0028,79.1062,77.1386,78.0518,1609527.614712,0
+AA.US,D,20020322,000000,78.0518,78.193,75.6946,76.6447,2114494.2458945,0
+AA.US,D,20020325,000000,77.1386,77.7438,75.8944,75.9978,1279313.7384047,0
+AA.US,D,20020326,000000,75.9978,78.4802,75.8944,78.2516,1840903.442051,0
+AA.US,D,20020327,000000,78.4802,78.7963,77.7438,78.1563,1482695.5147943,0
+AA.US,D,20020328,000000,78.5239,78.833,78.0518,78.0518,1300689.4036072,0
+AA.US,D,20020401,000000,78.0518,78.193,76.3069,77.8402,1032755.9761768,0
+AA.US,D,20020402,000000,77.6185,78.6053,76.8961,78.3997,1553486.1793109,0
+AA.US,D,20020403,000000,78.5835,78.9145,76.4172,77.0362,1793662.0345284,0
+AA.US,D,20020404,000000,75.7324,76.4986,74.5529,76.2701,2029052.9689269,0
+AA.US,D,20020405,000000,77.1386,78.7963,77.1168,78.5835,2313570.0966932,0
+AA.US,D,20020408,000000,76.8743,78.4582,76.2472,78.2953,1494684.4835929,0
+AA.US,D,20020409,000000,78.2735,78.3331,76.7411,77.3085,1409678.9312763,0
+AA.US,D,20020410,000000,77.4267,79.7174,77.3682,79.3139,1616250.6548786,0
+AA.US,D,20020411,000000,79.3139,80.8373,77.1386,78.5835,1655609.773279,0
+AA.US,D,20020412,000000,78.6869,79.1878,77.0572,77.2052,1212877.3015187,0
+AA.US,D,20020415,000000,76.764,76.8524,75.9163,75.9163,2085819.9412177,0
+AA.US,D,20020416,000000,77.559,78.0518,76.8961,77.7209,1768567.1122603,0
+AA.US,D,20020417,000000,78.5835,78.5835,77.1386,77.876,1607884.3390659,0
+AA.US,D,20020418,000000,77.6554,78.1333,76.764,77.4267,1535836.8152216,0
+AA.US,D,20020419,000000,77.9644,78.1333,76.9547,77.5143,1331103.5880097,0
+AA.US,D,20020422,000000,77.3453,77.3682,73.5214,73.8533,1827364.7828083,0
+AA.US,D,20020423,000000,73.8533,74.369,73.1457,73.7877,1778623.9994665,0
+AA.US,D,20020424,000000,73.8324,74.2448,71.6392,72.3597,1780508.7853117,0
+AA.US,D,20020425,000000,70.8949,72.2782,70.3553,72.2156,2270486.6897645,0
+AA.US,D,20020426,000000,72.3815,73.0205,71.2477,71.6392,1378248.3914526,0
+AA.US,D,20020429,000000,71.4504,71.6392,69.0326,70.1049,1957390.8551086,0
+AA.US,D,20020430,000000,68.658,70.8084,68.658,70.3781,2606066.1176612,0
+AA.US,D,20020501,000000,70.3136,71.6561,68.6778,70.3136,1904492.0711729,0
+AA.US,D,20020502,000000,70.3136,71.2477,69.6935,71.203,1337243.9848209,0
+AA.US,D,20020503,000000,71.203,72.0725,70.7051,71.6979,1590427.1768433,0
+AA.US,D,20020506,000000,71.7177,71.8687,70.0433,70.5262,1349575.0930684,0
+AA.US,D,20020507,000000,70.5262,71.8261,70.3781,71.203,1625146.2805442,0
+AA.US,D,20020508,000000,73.102,73.5214,72.2156,72.3815,1758605.8228412,0
+AA.US,D,20020509,000000,72.3815,73.102,71.992,72.1719,1035561.519656,0
+AA.US,D,20020510,000000,72.485,72.8595,72.0526,72.3597,942815.56545913,0
+AA.US,D,20020513,000000,72.6717,73.2938,71.5527,73.102,1022070.1561606,0
+AA.US,D,20020514,000000,73.9338,75.2743,73.6247,74.9653,1242952.3653501,0
+AA.US,D,20020515,000000,74.9653,76.2024,74.369,74.5976,1628724.6566604,0
+AA.US,D,20020516,000000,74.9215,75.4891,74.0003,74.1405,1248999.1769593,0
+AA.US,D,20020517,000000,74.1405,74.1405,72.7751,73.75,1579741.356827,0
+AA.US,D,20020520,000000,73.418,73.418,72.5872,73.1686,1466881.6282179,0
+AA.US,D,20020521,000000,73.1904,74.0232,72.8745,73.6247,1478536.5079079,0
+AA.US,D,20020522,000000,73.6247,73.6247,72.485,73.3157,990544.01854982,0
+AA.US,D,20020523,000000,73.8324,74.6343,73.3375,74.2448,1078355.1143457,0
+AA.US,D,20020524,000000,74.3462,74.4267,73.5214,73.5869,804473.49197087,0
+AA.US,D,20020528,000000,74.3243,74.3243,72.5872,73.2133,871155.46422586,0
+AA.US,D,20020529,000000,73.2133,73.6247,72.2156,73.0027,936432.65215628,0
+AA.US,D,20020530,000000,72.5872,73.418,71.3271,72.6936,1565863.5770131,0
+AA.US,D,20020531,000000,73.0027,73.271,71.8041,72.3417,1381245.130506,0
+AA.US,D,20020603,000000,72.6519,72.9599,70.2708,70.2936,1415047.501743,0
+AA.US,D,20020604,000000,70.2936,70.2936,67.2102,69.1111,2244083.5872515,0
+AA.US,D,20020605,000000,69.4897,69.7163,67.9375,69.0743,1742114.701415,0
+AA.US,D,20020606,000000,68.5566,68.9472,66.2381,66.3823,2364487.490704,0
+AA.US,D,20020607,000000,65.145,66.3644,65.145,65.7621,2500797.8596427,0
+AA.US,D,20020610,000000,66.0772,66.9647,65.326,66.0772,1756622.4203314,0
+AA.US,D,20020611,000000,66.6933,67.1673,64.8331,64.8956,2191425.3072224,0
+AA.US,D,20020612,000000,64.525,66.425,64.3152,66.2799,1860584.51069,0
+AA.US,D,20020613,000000,66.1756,67.0074,65.7621,66.0166,1547250.1847125,0
+AA.US,D,20020614,000000,65.6598,65.8686,64.1325,64.8728,1464948.5403328,0
+AA.US,D,20020617,000000,64.1325,65.5972,62.8674,65.312,2472993.997975,0
+AA.US,D,20020618,000000,65.145,66.2581,65.1003,66.1756,1600776.8951658,0
+AA.US,D,20020619,000000,65.8686,67.6851,64.7317,64.7515,1745986.91494,0
+AA.US,D,20020620,000000,65.145,65.5585,64.4197,64.525,1961065.8353044,0
+AA.US,D,20020621,000000,63.1784,64.2925,62.3924,63.1784,2273436.1330707,0
+AA.US,D,20020624,000000,63.0712,64.5647,62.8902,63.6952,1963289.7417209,0
+AA.US,D,20020625,000000,65.145,65.9321,64.2149,64.3978,2129435.6768767,0
+AA.US,D,20020626,000000,63.2847,65.2474,62.9728,64.8331,2080018.6649776,0
+AA.US,D,20020627,000000,65.6598,66.1756,64.3978,66.1378,2056129.2811199,0
+AA.US,D,20020628,000000,66.1378,68.8697,66.1378,68.5566,2790537.6454638,0
+AA.US,D,20020701,000000,69.0743,69.8972,68.0409,68.2486,2800742.4576669,0
+AA.US,D,20020702,000000,68.2486,68.4304,66.7152,66.7152,2427250.9599792,0
+AA.US,D,20020703,000000,67.2102,67.4217,65.7621,67.1077,2022813.955451,0
+AA.US,D,20020705,000000,67.5261,69.3198,67.4217,69.0326,1054804.8510591,0
+AA.US,D,20020708,000000,67.7249,68.7623,67.2102,67.2102,1970348.8835812,0
+AA.US,D,20020709,000000,67.2102,68.0409,66.0951,66.0951,1605854.6471012,0
+AA.US,D,20020710,000000,66.5909,66.5909,62.4967,62.8674,3086806.2569997,0
+AA.US,D,20020711,000000,63.0712,64.6243,61.8747,62.7869,2233398.7735277,0
+AA.US,D,20020712,000000,63.1784,64.1095,61.2357,62.293,1440334.6258779,0
+AA.US,D,20020715,000000,61.4463,61.4463,57.4525,60.388,2350511.0942255,0
+AA.US,D,20020716,000000,59.4977,61.1959,58.319,59.4777,2253321.3523659,0
+AA.US,D,20020717,000000,61.2138,61.9174,59.125,59.6854,1422202.2413904,0
+AA.US,D,20020718,000000,59.767,60.9653,58.3617,58.3837,1424572.0602188,0
+AA.US,D,20020719,000000,58.3837,58.3837,54.5974,55.8376,2894790.5543538,0
+AA.US,D,20020722,000000,54.1801,54.5974,50.6702,51.3925,4049014.0851514,0
+AA.US,D,20020723,000000,51.9054,53.4587,49.0136,49.2222,3013646.7799472,0
+AA.US,D,20020724,000000,47.355,51.9253,47.049,51.5805,3938425.558706,0
+AA.US,D,20020725,000000,51.0786,53.4188,49.4259,50.0471,3128974.9440493,0
+AA.US,D,20020726,000000,50.9723,53.0859,50.7109,52.9419,2224306.9208255,0
+AA.US,D,20020729,000000,53.6673,57.0778,53.5421,56.5621,2381556.2240232,0
+AA.US,D,20020730,000000,55.6309,56.2531,53.4994,54.035,2030695.2382806,0
+AA.US,D,20020731,000000,53.7726,56.6029,51.9253,55.942,2900015.2249936,0
+AA.US,D,20020801,000000,55.7342,56.2531,53.6673,54.3689,2132385.1201828,0
+AA.US,D,20020802,000000,54.4136,54.5785,52.3267,52.7351,1596376.3780803,0
+AA.US,D,20020805,000000,52.3676,52.4083,49.5284,49.8404,1876203.1765222,0
+AA.US,D,20020806,000000,51.015,52.4858,50.691,51.642,1440577.1423694,0
+AA.US,D,20020807,000000,52.1131,53.6047,49.8632,52.1767,1610495.6680933,0
+AA.US,D,20020808,000000,51.7056,53.1923,51.0786,52.8594,2186250.9512073,0
+AA.US,D,20020809,000000,52.445,54.7992,52.3049,54.1801,1440145.4428886,0
+AA.US,D,20020812,000000,53.3553,54.5974,52.8812,53.9774,1069117.3492314,0
+AA.US,D,20020813,000000,52.9816,53.8522,52.2621,52.3873,1618281.3531357,0
+AA.US,D,20020814,000000,52.0078,52.6328,49.4259,51.183,2362648.9943137,0
+AA.US,D,20020815,000000,51.805,52.7154,51.183,52.5911,2150423.9194682,0
+AA.US,D,20020816,000000,52.1985,52.1985,49.6535,51.2276,1813681.2174461,0
+AA.US,D,20020819,000000,50.4813,54.3292,50.4813,53.9952,1959565.4531928,0
+AA.US,D,20020820,000000,53.1079,53.9774,52.7798,53.3334,1762038.2865456,0
+AA.US,D,20020821,000000,54.2894,56.2531,54.1384,55.8773,2095684.626557,0
+AA.US,D,20020822,000000,55.4253,57.4942,55.4253,56.9745,1284778.9129511,0
+AA.US,D,20020823,000000,56.9974,57.2846,55.323,55.5673,1194501.3942472,0
+AA.US,D,20020826,000000,55.8376,56.4588,55.0308,55.9817,1021392.9213107,0
+AA.US,D,20020827,000000,57.0152,57.0778,54.9662,55.2205,1976877.7092958,0
+AA.US,D,20020828,000000,54.3918,54.4136,51.2853,51.8458,2239782.6931232,0
+AA.US,D,20020829,000000,50.7735,51.7433,50.4813,51.0359,1735055.5595547,0
+AA.US,D,20020830,000000,50.8341,52.5911,50.215,51.8875,1339807.0118085,0
+AA.US,D,20020903,000000,50.5648,50.6702,48.3299,48.6429,2958424.4666379,0
+AA.US,D,20020904,000000,48.3299,48.6846,46.6335,47.8598,3168620.8558112,0
+AA.US,D,20020905,000000,46.5272,46.7389,45.5384,45.8088,2841019.3148239,0
+AA.US,D,20020906,000000,46.9257,47.049,45.8495,46.716,1965516.6670148,0
+AA.US,D,20020909,000000,46.716,48.6012,46.1596,48.1829,1822432.9432848,0
+AA.US,D,20020910,000000,48.7075,49.6099,48.6658,49.1358,2499880.1208863,0
+AA.US,D,20020911,000000,49.9447,50.544,48.6429,49.3654,1174192.3990906,0
+AA.US,D,20020912,000000,48.6211,48.7075,46.882,47.0937,1403247.7159335,0
+AA.US,D,20020913,000000,46.9039,46.9456,43.5311,45.4748,3640949.3961748,0
+AA.US,D,20020916,000000,44.977,46.3275,44.9174,46.096,1436661.658267,0
+AA.US,D,20020917,000000,46.7806,46.8223,44.3787,44.5039,2014063.2359048,0
+AA.US,D,20020918,000000,43.4248,43.7427,41.9371,43.2866,2379139.1094475,0
+AA.US,D,20020919,000000,41.5695,42.8921,41.2962,41.6112,3331529.5480072,0
+AA.US,D,20020920,000000,41.4641,43.7427,41.4015,43.6752,3357496.9258694,0
+AA.US,D,20020923,000000,42.2918,43.0153,41.6748,41.9987,2666365.1766133,0
+AA.US,D,20020924,000000,40.0162,40.8439,40.0162,40.4684,3499077.2486101,0
+AA.US,D,20020925,000000,40.7417,42.3128,40.4484,41.316,2577537.7253963,0
+AA.US,D,20020926,000000,41.3578,41.6748,40.3511,41.3578,2585516.618598,0
+AA.US,D,20020927,000000,41.3389,41.3389,39.4806,39.9118,1874027.5721456,0
+AA.US,D,20020930,000000,39.5015,40.6562,37.9502,39.9118,3492645.026975,0
+AA.US,D,20021001,000000,40.533,43.0382,40.0162,42.914,3436748.4976934,0
+AA.US,D,20021002,000000,42.7033,43.3264,41.0765,42.0842,3333076.2195737,0
+AA.US,D,20021003,000000,42.0842,42.914,40.3084,41.5695,3007941.1014943,0
+AA.US,D,20021004,000000,41.155,41.8139,38.8625,39.5213,2456360.9893068,0
+AA.US,D,20021007,000000,39.3981,40.1205,38.3805,38.5285,2016625.2565999,0
+AA.US,D,20021008,000000,38.8196,39.2084,36.7468,38.2781,2687303.10458,0
+AA.US,D,20021009,000000,37.2268,38.0536,36.8313,37.2894,2090509.2642495,0
+AA.US,D,20021010,000000,37.2894,38.8196,36.4387,38.5704,2952770.1091023,0
+AA.US,D,20021011,000000,40.0162,42.5373,39.6674,42.0613,3481767.005092,0
+AA.US,D,20021014,000000,40.9523,41.8576,40.9085,41.778,1560109.5965202,0
+AA.US,D,20021015,000000,43.5311,45.1062,43.223,44.7763,2801708.4984632,0
+AA.US,D,20021016,000000,43.5311,44.1373,43.223,43.7845,1867208.9341919,0
+AA.US,D,20021017,000000,46.0105,46.7389,45.3297,46.5272,1816777.5794567,0
+AA.US,D,20021018,000000,46.3056,47.3351,45.6667,47.1941,2250852.9168728,0
+AA.US,D,20021021,000000,46.8423,49.4259,46.4298,49.0722,1699709.5356288,0
+AA.US,D,20021022,000000,49.2222,49.2222,48.1023,48.2663,2392096.1316274,0
+AA.US,D,20021023,000000,48.1829,48.8099,46.3275,47.7327,2263135.7230805,0
+AA.US,D,20021024,000000,47.7128,48.1599,46.5272,46.9257,1264809.0383657,0
+AA.US,D,20021025,000000,46.8223,48.1829,45.4967,48.1212,1539270.2852182,0
+AA.US,D,20021028,000000,48.8099,49.0136,46.9665,47.0708,1055725.6086931,0
+AA.US,D,20021029,000000,46.8223,46.9456,45.5603,46.263,1962032.8823932,0
+AA.US,D,20021030,000000,46.3275,47.4396,46.1157,47.1552,1428296.3487468,0
+AA.US,D,20021031,000000,47.1552,47.355,45.4967,45.6249,1475876.8768406,0
+AA.US,D,20021101,000000,45.3914,48.6012,45.3089,47.6721,1780075.0732459,0
+AA.US,D,20021104,000000,47.6928,49.5909,47.6928,48.6429,2102405.6541386,0
+AA.US,D,20021105,000000,48.3905,49.1805,47.3968,48.3101,1436417.1291905,0
+AA.US,D,20021106,000000,47.9969,49.6099,47.3769,49.3256,1603966.8423784,0
+AA.US,D,20021107,000000,49.116,49.116,48.0844,48.5396,1480711.105992,0
+AA.US,D,20021108,000000,48.4114,49.5681,47.5636,48.0844,1591589.4446762,0
+AA.US,D,20021111,000000,47.5636,47.5856,45.8685,46.3275,1185218.3459705,0
+AA.US,D,20021112,000000,46.4298,48.2246,46.3463,47.4166,1864938.7383207,0
+AA.US,D,20021113,000000,47.4166,47.4166,45.2095,46.2222,2098391.5533717,0
+AA.US,D,20021114,000000,47.1941,48.2246,46.6127,48.141,903407.13872631,0
+AA.US,D,20021115,000000,48.1599,48.1829,46.5501,47.4166,1818226.640651,0
+AA.US,D,20021118,000000,47.5001,47.9175,46.7587,47.0708,1014863.0893034,0
+AA.US,D,20021119,000000,47.0708,47.4803,46.0333,46.6127,1269739.8715966,0
+AA.US,D,20021120,000000,46.3275,47.1552,46.074,47.0301,1399234.6214591,0
+AA.US,D,20021121,000000,47.4396,51.3925,47.0301,51.1004,2804463.7273176,0
+AA.US,D,20021122,000000,51.1193,52.0485,50.4396,50.6702,2099119.1028463,0
+AA.US,D,20021125,000000,50.9723,51.6857,50.215,50.7735,1490912.8993175,0
+AA.US,D,20021126,000000,50.0471,50.691,49.2441,50.6702,1607447.6081225,0
+AA.US,D,20021127,000000,51.2853,52.6934,50.9345,52.6706,2383054.5935499,0
+AA.US,D,20021129,000000,52.0078,53.0859,51.805,52.8415,1035561.519656,0
+AA.US,D,20021202,000000,54.2894,54.5349,51.9858,52.9011,2106999.3793834,0
+AA.US,D,20021203,000000,52.3267,52.3446,50.6275,51.2276,1526212.6337887,0
+AA.US,D,20021204,000000,50.6702,50.7109,49.4658,50.2915,1870111.0817507,0
+AA.US,D,20021205,000000,50.5877,50.6055,48.949,49.4856,1299190.0277879,0
+AA.US,D,20021206,000000,49.5085,50.1515,48.3517,49.4658,1400008.4603886,0
+AA.US,D,20021209,000000,49.4856,49.4856,47.6084,47.6084,1177433.6672207,0
+AA.US,D,20021210,000000,47.6928,48.0199,46.7587,47.5856,2029583.2850724,0
+AA.US,D,20021211,000000,46.8423,47.355,46.4298,46.9257,2100713.0701601,0
+AA.US,D,20021212,000000,47.2506,48.3101,47.1741,48.0844,1502520.4832602,0
+AA.US,D,20021213,000000,47.5636,48.0844,47.049,47.6303,1730416.5511477,0
+AA.US,D,20021216,000000,47.8778,50.0252,47.355,49.9447,1888243.4662382,0
+AA.US,D,20021217,000000,49.6317,50.9345,49.2839,49.4259,1518235.753172,0
+AA.US,D,20021218,000000,49.2004,49.5284,47.8778,47.9393,1431535.6042918,0
+AA.US,D,20021219,000000,47.4166,48.5584,47.355,47.5636,1389226.0362927,0
+AA.US,D,20021220,000000,48.4331,49.5284,47.8181,49.3256,2254383.9972418,0
+AA.US,D,20021223,000000,48.7075,49.0931,47.6303,48.4331,1417609.5224381,0
+AA.US,D,20021224,000000,47.7128,48.5177,47.5856,47.6501,660812.15634814,0
+AA.US,D,20021226,000000,47.9563,48.5396,47.3769,47.6928,938899.07506426,0
+AA.US,D,20021227,000000,47.2735,47.4583,46.5272,46.6127,916657.99831514,0
+AA.US,D,20021230,000000,47.1552,47.2099,46.5272,47.0301,1233621.0150336,0
+AA.US,D,20021231,000000,47.2506,47.5001,46.3275,47.1135,1023277.7071559,0
+AA.US,D,20030102,000000,47.6303,48.8645,47.5636,48.7075,1807395.9145154,0
+AA.US,D,20030103,000000,48.7075,49.3256,48.0844,49.2222,1372494.4109599,0
+AA.US,D,20030106,000000,49.5284,50.5648,49.5284,50.4177,1510255.8536778,0
+AA.US,D,20030107,000000,50.4624,51.183,49.9636,50.4177,2208977.0609396,0
+AA.US,D,20030108,000000,45.7055,47.355,44.649,45.1896,8230180.5386475,0
+AA.US,D,20030109,000000,45.3914,46.6335,45.1896,46.5272,4685696.3537352,0
+AA.US,D,20030110,000000,46.1157,47.2934,45.9926,47.1552,2377591.4315884,0
+AA.US,D,20030113,000000,47.049,47.4396,46.241,47.2934,1387917.8560478,0
+AA.US,D,20030114,000000,46.7806,47.8976,46.5123,47.8976,1440238.0217982,0
+AA.US,D,20030115,000000,48.0844,48.0844,45.1896,45.9082,2957457.4195492,0
+AA.US,D,20030116,000000,45.931,46.8026,45.5822,45.7482,2155257.142327,0
+AA.US,D,20030117,000000,44.8787,46.1367,44.8787,45.8088,1357746.1881368,0
+AA.US,D,20030121,000000,44.8787,44.9989,43.4665,43.7199,2322081.3186253,0
+AA.US,D,20030122,000000,43.5091,44.0508,42.8057,43.0153,1637621.2886185,0
+AA.US,D,20030123,000000,43.388,45.0635,43.388,44.8787,1442029.2224412,0
+AA.US,D,20030124,000000,44.8787,44.8787,42.4777,42.8285,1696035.5617254,0
+AA.US,D,20030127,000000,42.0842,42.8057,41.4839,41.6748,1742648.0364379,0
+AA.US,D,20030128,000000,41.8775,42.3973,40.8439,41.8993,1533563.6004729,0
+AA.US,D,20030129,000000,41.9173,42.1677,40.9523,42.0613,2035095.7553661,0
+AA.US,D,20030130,000000,41.7165,42.0842,40.9523,41.0964,1620796.0780835,0
+AA.US,D,20030131,000000,40.8888,41.7383,40.4287,40.8888,2361101.3164547,0
+AA.US,D,20030203,000000,41.155,41.3578,40.9085,41.2544,1523312.498815,0
+AA.US,D,20030204,000000,40.5111,40.6353,39.6456,39.9556,2105742.5200557,0
+AA.US,D,20030205,000000,41.155,41.5912,40.8439,41.0318,2702485.0394688,0
+AA.US,D,20030206,000000,41.0318,41.3578,39.8473,40.2478,1904200.246349,0
+AA.US,D,20030207,000000,40.9085,41.172,40.3939,40.5111,2117637.9036523,0
+AA.US,D,20030210,000000,40.8888,41.3389,40.0779,40.9523,1633658.5087688,0
+AA.US,D,20030211,000000,41.3578,41.8775,40.5737,40.9702,1414224.3544812,0
+AA.US,D,20030212,000000,40.9702,41.5695,40.678,40.8888,1427909.9324284,0
+AA.US,D,20030213,000000,40.678,41.2336,40.4684,40.9315,1106400.4862124,0
+AA.US,D,20030214,000000,40.9315,41.6748,40.3292,41.4641,1044650.3534809,0
+AA.US,D,20030218,000000,41.5695,43.5091,41.5695,43.3264,2031903.7955684,0
+AA.US,D,20030219,000000,43.0153,43.223,42.1677,42.4579,1184639.7277852,0
+AA.US,D,20030220,000000,42.4579,43.1206,41.4641,41.8775,1444011.6186587,0
+AA.US,D,20030221,000000,41.8775,43.1406,41.5475,42.9538,1726209.2422214,0
+AA.US,D,20030224,000000,42.4986,42.7858,41.2117,41.2544,1401650.7297422,0
+AA.US,D,20030225,000000,41.2743,42.0842,40.5965,42.0613,1597100.9086775,0
+AA.US,D,20030226,000000,41.9778,43.1406,41.796,41.9371,2210140.3350651,0
+AA.US,D,20030227,000000,42.0206,42.3356,41.4641,42.3356,1341499.595787,0
+AA.US,D,20030228,000000,42.2918,42.6436,42.0842,42.3973,1062976.9524201,0
+AA.US,D,20030303,000000,42.3973,42.5373,41.6112,42.274,1310259.2452452,0
+AA.US,D,20030304,000000,41.8367,41.956,41.155,41.3389,1747581.8885464,0
+AA.US,D,20030305,000000,41.3578,41.5475,40.9315,41.3796,1045717.0235267,0
+AA.US,D,20030306,000000,40.9523,40.992,39.7071,39.7459,1856764.6243747,0
+AA.US,D,20030307,000000,39.0841,39.6276,38.8396,39.563,2526957.4393716,0
+AA.US,D,20030310,000000,38.8813,39.2927,38.778,38.8813,1334246.239475,0
+AA.US,D,20030311,000000,39.1477,39.6674,38.4004,38.4004,1272836.2336072,0
+AA.US,D,20030312,000000,38.4223,39.0224,38.1569,39.0224,1434096.6186945,0
+AA.US,D,20030313,000000,40.1205,41.1143,39.3146,41.1143,1652369.5114416,0
+AA.US,D,20030314,000000,41.4641,42.0842,40.9702,41.2336,1438063.4237142,0
+AA.US,D,20030317,000000,41.3578,43.2668,40.8439,43.0382,1962708.1046582,0
+AA.US,D,20030318,000000,43.3264,44.0299,42.9538,43.7199,2001103.1948474,0
+AA.US,D,20030319,000000,43.7199,44.4642,43.1613,43.9445,1846224.7167705,0
+AA.US,D,20030320,000000,43.9445,44.0945,43.2032,43.8442,1209249.6170703,0
+AA.US,D,20030321,000000,44.5039,45.2702,43.4248,45.2472,1719099.7857364,0
+AA.US,D,20030324,000000,44.7763,44.7763,42.7471,43.0789,1157123.6657715,0
+AA.US,D,20030325,000000,43.0988,44.6917,43.0988,44.1154,1075501.2688267,0
+AA.US,D,20030326,000000,43.6344,43.6981,42.1905,42.9756,2193699.5282636,0
+AA.US,D,20030327,000000,42.4579,42.5156,41.6529,41.8367,1915030.9724848,0
+AA.US,D,20030328,000000,41.8367,42.3356,41.5695,42.1905,1691103.722202,0
+AA.US,D,20030331,000000,41.0537,41.3578,39.5015,40.0779,3257305.4134937,0
+AA.US,D,20030401,000000,40.0779,40.3292,38.9996,40.1405,3856031.3354166,0
+AA.US,D,20030402,000000,41.2544,42.0425,41.0537,41.5695,2516852.2501257,0
+AA.US,D,20030403,000000,42.0842,42.1677,41.0537,41.172,1311326.9215835,0
+AA.US,D,20030404,000000,41.5695,41.9778,40.9523,41.4412,1567411.2548722,0
+AA.US,D,20030407,000000,45.9082,46.5272,44.6699,44.7325,4385998.2973726,0
+AA.US,D,20030408,000000,45.0832,45.0832,44.2555,44.6053,1554065.8037887,0
+AA.US,D,20030409,000000,45.0832,45.931,44.1929,44.2555,1783797.3491891,0
+AA.US,D,20030410,000000,44.6699,44.6917,43.5091,43.9445,1843805.5896099,0
+AA.US,D,20030411,000000,44.7544,45.2702,43.7427,44.0081,2153855.37688,0
+AA.US,D,20030414,000000,44.0081,45.6855,44.0081,45.602,1321142.2985906,0
+AA.US,D,20030415,000000,45.4967,46.7806,45.4143,46.716,1827606.2930073,0
+AA.US,D,20030416,000000,46.716,46.9456,45.9508,46.263,2184850.1920527,0
+AA.US,D,20030417,000000,46.263,46.9853,45.7055,46.9665,2411971.4147182,0
+AA.US,D,20030421,000000,46.9665,47.4583,46.6981,47.049,1796998.9004456,0
+AA.US,D,20030422,000000,46.9456,47.0937,46.3275,46.9039,1788534.9742608,0
+AA.US,D,20030423,000000,46.9456,47.0072,46.2222,46.9665,1709475.6043036,0
+AA.US,D,20030424,000000,46.5501,46.882,45.292,45.5176,2224451.8269449,0
+AA.US,D,20030425,000000,45.5384,45.7252,44.977,45.3297,1363742.6851212,0
+AA.US,D,20030428,000000,45.4967,46.6981,45.4967,46.4675,1928330.1341134,0
+AA.US,D,20030429,000000,46.5272,47.1552,46.4298,46.9665,1809765.7333437,0
+AA.US,D,20030430,000000,47.2506,48.0199,46.2222,47.4166,2868486.0685054,0
+AA.US,D,20030501,000000,47.4166,47.4166,46.4298,47.1354,1444687.8472161,0
+AA.US,D,20030502,000000,47.1354,47.7754,46.8223,47.7327,1259393.1721516,0
+AA.US,D,20030505,000000,47.7327,48.2246,47.2298,47.9393,1158864.5517898,0
+AA.US,D,20030506,000000,48.1599,48.4331,47.522,48.0396,1651450.7663925,0
+AA.US,D,20030507,000000,48.0396,48.4114,47.4396,47.6928,1283378.1537965,0
+AA.US,D,20030508,000000,47.1741,47.6721,46.8423,47.0301,1043684.3126846,0
+AA.US,D,20030509,000000,47.0937,47.8778,46.9257,47.7535,1080963.4244957,0
+AA.US,D,20030512,000000,47.2506,48.1599,47.049,48.1212,1184639.7277852,0
+AA.US,D,20030513,000000,48.1212,48.3101,47.1552,47.5001,1552181.0179434,0
+AA.US,D,20030514,000000,47.355,47.3769,46.5908,46.9665,1511705.9211647,0
+AA.US,D,20030515,000000,47.2735,47.4583,46.5272,47.049,1477665.0586062,0
+AA.US,D,20030516,000000,47.049,47.1741,46.5501,47.0072,1163311.3583302,0
+AA.US,D,20030519,000000,46.572,46.7389,45.292,45.4341,1051710.5016336,0
+AA.US,D,20030520,000000,45.8088,46.241,45.1469,45.8088,1160507.827436,0
+AA.US,D,20030521,000000,47.7754,48.0616,46.8423,47.3968,3276500.4428571,0
+AA.US,D,20030522,000000,47.8181,49.5284,47.522,49.0524,2682127.7422725,0
+AA.US,D,20030523,000000,49.4259,49.5681,48.9917,49.3057,1433808.8190405,0
+AA.US,D,20030527,000000,49.3057,50.5877,48.8844,50.4813,1895932.5472009,0
+AA.US,D,20030528,000000,50.6275,50.6702,50.0878,50.3561,1514948.1955872,0
+AA.US,D,20030529,000000,51.1413,51.2853,49.4259,49.6953,1938628.5315187,0
+AA.US,D,20030530,000000,50.2498,51.163,50.0471,50.8948,1972962.2251935,0
+AA.US,D,20030602,000000,52.1767,53.1704,51.4532,52.3267,1910679.7637315,0
+AA.US,D,20030603,000000,52.1767,52.1985,51.2058,51.8458,1388836.6010967,0
+AA.US,D,20030604,000000,51.8458,54.1184,51.7056,53.7319,1471669.5679143,0
+AA.US,D,20030605,000000,53.7319,53.8322,52.8415,53.4357,1306680.869129,0
+AA.US,D,20030606,000000,54.2675,56.2908,53.4587,53.6246,2434699.5370355,0
+AA.US,D,20030609,000000,53.7726,53.9357,52.4083,52.7351,1602130.358573,0
+AA.US,D,20030610,000000,52.7351,53.8322,52.7351,53.6673,1073178.7457457,0
+AA.US,D,20030611,000000,53.6673,54.3918,53.5222,53.9357,2108548.0635349,0
+AA.US,D,20030612,000000,54.2894,54.3489,53.4587,54.0548,1188456.595223,0
+AA.US,D,20030613,000000,53.874,53.9357,52.2184,52.9011,1184249.2862968,0
+AA.US,D,20030616,000000,53.0432,54.3689,52.8415,54.3489,1119745.9372959,0
+AA.US,D,20030617,000000,54.3489,55.1758,53.8104,55.0088,1149726.4096326,0
+AA.US,D,20030618,000000,55.0725,55.2812,54.4922,55.0088,1177577.5670475,0
+AA.US,D,20030619,000000,55.323,55.4253,53.7726,54.4922,1174821.3319007,0
+AA.US,D,20030620,000000,54.7037,54.8409,53.6047,54.2675,1872240.3966724,0
+AA.US,D,20030623,000000,53.3553,53.4587,51.642,51.8458,1488497.7973269,0
+AA.US,D,20030624,000000,51.7433,52.1131,51.2853,51.6241,1696420.9717514,0
+AA.US,D,20030625,000000,51.6241,51.9858,50.4813,50.691,1842016.4015516,0
+AA.US,D,20030626,000000,51.3925,52.2184,50.691,52.1985,1869578.7530203,0
+AA.US,D,20030627,000000,52.3267,52.7351,51.3925,51.8875,1677369.842215,0
+AA.US,D,20030630,000000,51.8875,52.7968,51.4334,52.7351,1704062.7569669,0
+AA.US,D,20030701,000000,52.7351,52.7581,51.7433,52.7351,1542894.9507894,0
+AA.US,D,20030702,000000,52.7351,53.1923,52.5911,52.7968,1475489.4542296,0
+AA.US,D,20030703,000000,52.3676,53.0432,51.6857,52.3267,758779.76230732,0
+AA.US,D,20030707,000000,52.7351,53.5629,52.4858,53.1704,2263910.5683025,0
+AA.US,D,20030708,000000,53.4587,53.5421,52.8196,53.3751,1683752.7555178,0
+AA.US,D,20030709,000000,53.1704,54.0548,51.3925,52.6706,2800838.055454,0
+AA.US,D,20030710,000000,52.1538,52.1538,51.3281,51.6013,1446961.0619648,0
+AA.US,D,20030711,000000,52.2621,52.6129,52.2621,52.2621,1296480.082096,0
+AA.US,D,20030714,000000,52.8812,52.9419,51.9054,51.9253,1280186.1939987,0
+AA.US,D,20030715,000000,52.4251,52.4679,50.8778,51.183,1672825.4253025,0
+AA.US,D,20030716,000000,51.6013,51.805,50.6702,50.8778,1692407.8772769,0
+AA.US,D,20030717,000000,50.8778,50.8778,49.8234,50.2717,1698982.9924466,0
+AA.US,D,20030718,000000,50.8778,52.3049,50.4396,51.0786,1310939.4989725,0
+AA.US,D,20030721,000000,51.0786,51.1004,49.6317,50.0252,2014350.0292663,0
+AA.US,D,20030722,000000,50.215,51.6013,49.7181,51.4334,1669295.3512262,0
+AA.US,D,20030723,000000,51.9651,53.6474,51.4532,53.0432,2451815.5661019,0
+AA.US,D,20030724,000000,53.2509,54.9035,51.8249,53.4357,2787638.5167826,0
+AA.US,D,20030725,000000,53.3751,55.5673,53.3751,55.2384,2665832.8478828,0
+AA.US,D,20030728,000000,55.4253,55.8773,54.4504,55.6915,2712011.6105296,0
+AA.US,D,20030729,000000,55.6508,56.0433,54.8628,55.7115,1590331.5790562,0
+AA.US,D,20030730,000000,55.942,56.085,55.0725,55.7342,1235360.8947594,0
+AA.US,D,20030731,000000,56.1278,57.6999,55.7115,57.4326,2382186.1631257,0
+AA.US,D,20030801,000000,57.4326,57.4326,55.6508,56.0633,1590235.981269,0
+AA.US,D,20030804,000000,56.0433,56.8284,55.5256,56.6029,1706477.8589576,0
+AA.US,D,20030805,000000,56.2531,56.4588,55.2812,55.465,1736023.6129361,0
+AA.US,D,20030806,000000,55.2205,55.2205,54.514,54.7037,1570989.6309883,0
+AA.US,D,20030807,000000,54.5349,55.323,54.2248,54.7992,1510594.974249,0
+AA.US,D,20030808,000000,55.0088,55.5673,54.7992,55.4878,1440286.3238381,0
+AA.US,D,20030811,000000,55.4878,56.3127,55.4043,56.2331,1531775.4187073,0
+AA.US,D,20030812,000000,56.7449,56.7449,55.447,56.0433,1410645.978365,0
+AA.US,D,20030813,000000,56.3554,56.4588,55.5047,55.8773,1390870.3182313,0
+AA.US,D,20030814,000000,56.3554,57.6999,56.0226,57.4942,1745986.91494,0
+AA.US,D,20030815,000000,57.4942,57.4942,56.728,57.2846,706896.32750018,0
+AA.US,D,20030818,000000,57.2846,58.3419,57.2846,58.2793,1817693.3056282,0
+AA.US,D,20030819,000000,58.5655,59.1697,57.4326,58.0049,1955505.0629709,0
+AA.US,D,20030820,000000,58.319,58.7532,57.9473,58.4462,1297206.6252781,0
+AA.US,D,20030821,000000,58.8964,59.4977,58.3837,59.125,1598697.8948688,0
+AA.US,D,20030822,000000,59.767,59.7878,58.1521,58.1729,1546810.4348917,0
+AA.US,D,20030825,000000,56.9745,57.4724,55.5256,57.4724,1929248.8791623,0
+AA.US,D,20030826,000000,57.1802,57.7228,56.4588,57.3899,1757831.9839118,0
+AA.US,D,20030827,000000,57.3899,57.3899,56.3554,57.1186,974391.01140219,0
+AA.US,D,20030828,000000,57.2846,58.7315,56.3971,58.6302,1078158.887309,0
+AA.US,D,20030829,000000,58.7315,59.1697,58.2574,59.0624,1253880.7018579,0
+AA.US,D,20030902,000000,59.6626,59.747,57.8003,59.1885,1510013.3371863,0
+AA.US,D,20030903,000000,59.8107,60.0193,58.2157,58.5079,1873494.2371227,0
+AA.US,D,20030904,000000,58.793,59.0424,58.0049,58.0875,1419688.522735,0
+AA.US,D,20030905,000000,58.0875,58.7125,57.5996,57.8867,1325056.7764005,0
+AA.US,D,20030908,000000,57.9056,59.915,57.8003,58.319,1969043.7222136,0
+AA.US,D,20030909,000000,57.9056,60.4923,57.8221,59.0852,2856059.3624708,0
+AA.US,D,20030910,000000,58.319,59.3535,57.5996,57.7407,1717019.779147,0
+AA.US,D,20030911,000000,58.7315,58.7315,57.8221,58.3837,1772725.1128543,0
+AA.US,D,20030912,000000,58.4244,60.6961,57.8003,60.3473,3251549.4204159,0
+AA.US,D,20030915,000000,60.858,61.0071,58.6082,59.0207,1991239.5158005,0
+AA.US,D,20030916,000000,58.8347,59.107,57.7228,58.1928,2284364.4695785,0
+AA.US,D,20030917,000000,57.8221,58.2793,57.4942,57.9255,1244210.2309703,0
+AA.US,D,20030918,000000,57.9056,58.8964,57.8639,58.5257,1301945.2566423,0
+AA.US,D,20030919,000000,59.3128,59.3128,56.8711,58.8347,2167200.8279634,0
+AA.US,D,20030922,000000,57.7625,58.8347,56.6853,57.2001,1432067.9330223,0
+AA.US,D,20030923,000000,57.4326,57.5996,56.4588,57.1802,1408567.9843605,0
+AA.US,D,20030924,000000,57.2846,58.0049,56.6853,56.7648,1656383.6122085,0
+AA.US,D,20030925,000000,56.7648,57.2626,55.4253,56.1686,1875913.3642833,0
+AA.US,D,20030926,000000,55.8376,56.8711,55.0088,55.1758,1478390.5954959,0
+AA.US,D,20030929,000000,55.2205,56.6653,55.2205,56.582,1765906.4749006,0
+AA.US,D,20030930,000000,56.582,56.582,54.0967,54.0967,3402321.2188163,0
+AA.US,D,20031001,000000,54.3918,55.5455,54.3292,55.1977,3938620.7794502,0
+AA.US,D,20031002,000000,55.5872,56.6653,55.323,56.105,1825189.1784317,0
+AA.US,D,20031003,000000,56.105,58.6302,56.105,58.2157,3254644.776134,0
+AA.US,D,20031006,000000,58.2157,58.9818,58.0477,58.4681,1608510.2529984,0
+AA.US,D,20031007,000000,58.4681,58.4681,57.4525,58.3011,1976298.0848181,0
+AA.US,D,20031008,000000,59.5563,60.4089,58.6699,59.2929,3584567.83391,0
+AA.US,D,20031009,000000,60.0541,62.0634,59.3952,61.3868,3734901.8950744,0
+AA.US,D,20031010,000000,61.028,61.8329,61.028,61.4851,1852169.8928374,0
+AA.US,D,20031013,000000,61.4851,62.3109,61.4851,62.2722,2269519.6426758,0
+AA.US,D,20031014,000000,62.3536,63.6952,62.1876,63.5522,2361198.9268268,0
+AA.US,D,20031015,000000,64.0063,64.0678,63.1149,63.6118,1942110.3035552,0
+AA.US,D,20031016,000000,63.6118,64.1095,63.093,63.7369,1416256.0590308,0
+AA.US,D,20031017,000000,63.9,63.9,62.0028,62.293,1798643.1823842,0
+AA.US,D,20031020,000000,62.293,62.62,62.0028,62.455,1484771.4962137,0
+AA.US,D,20031021,000000,62.6627,62.8475,62.0634,62.3109,1981423.1325008,0
+AA.US,D,20031022,000000,61.9392,61.9392,60.9853,61.3221,3220265.7992968,0
+AA.US,D,20031023,000000,61.0071,61.3221,60.6792,61.1115,1650922.4628322,0
+AA.US,D,20031024,000000,60.22,60.388,59.8295,60.3046,1482741.8042491,0
+AA.US,D,20031027,000000,61.2138,62.2523,61.0071,62.0217,2188766.6824477,0
+AA.US,D,20031028,000000,62.0217,63.8015,61.9611,62.9956,3529007.406322,0
+AA.US,D,20031029,000000,62.9956,64.7088,62.4351,64.7088,2624682.5288393,0
+AA.US,D,20031030,000000,65.5585,66.4866,65.3677,66.4866,2900399.628727,0
+AA.US,D,20031031,000000,67.0699,67.2946,65.145,65.2892,2740202.8948081,0
+AA.US,D,20031103,000000,65.4521,67.6204,65.312,66.5712,2189114.8596512,0
+AA.US,D,20031104,000000,67.0074,67.0074,65.8686,66.2381,2150241.7805264,0
+AA.US,D,20031105,000000,66.4866,66.8007,65.326,66.0951,1749176.8621527,0
+AA.US,D,20031106,000000,66.1756,66.8007,65.6598,66.5712,1388114.0830846,0
+AA.US,D,20031107,000000,67.0074,69.1111,66.9218,68.184,2495286.3956415,0
+AA.US,D,20031110,000000,68.4532,68.5358,65.9719,66.3197,1650773.5315427,0
+AA.US,D,20031111,000000,66.3197,66.3197,64.6054,64.9801,2065704.1542204,0
+AA.US,D,20031112,000000,64.9801,67.705,64.7088,67.6404,2555877.2794175,0
+AA.US,D,20031113,000000,67.2499,68.7205,66.9854,68.5129,1819289.2855269,0
+AA.US,D,20031114,000000,68.8697,69.2771,66.4866,66.9437,2109804.9228626,0
+AA.US,D,20031117,000000,66.9437,67.5261,65.7215,67.4019,2041479.6749613,0
+AA.US,D,20031118,000000,67.2102,68.0409,66.5909,66.6933,1210698.6782647,0
+AA.US,D,20031119,000000,66.6933,67.1673,65.9947,66.3197,1785974.9661506,0
+AA.US,D,20031120,000000,66.2799,66.2799,64.525,64.8728,2517045.4582849,0
+AA.US,D,20031121,000000,65.145,65.475,64.4843,64.8549,2225080.7597548,0
+AA.US,D,20031124,000000,66.5909,66.6109,64.8331,65.5168,1842549.7365747,0
+AA.US,D,20031125,000000,65.2474,67.2499,65.165,66.8821,2499829.8062614,0
+AA.US,D,20031126,000000,67.2102,68.2486,67.1256,67.4436,1532547.2450517,0
+AA.US,D,20031128,000000,67.4436,68.184,67.4436,67.85,832762.38662162,0
+AA.US,D,20031201,000000,68.2486,70.3136,67.4854,70.1666,2839619.5619617,0
+AA.US,D,20031202,000000,70.1666,70.8303,69.9388,70.6226,2710077.516352,0
+AA.US,D,20031203,000000,71.0996,72.1937,70.6634,71.2874,2429088.4500771,0
+AA.US,D,20031204,000000,71.039,73.418,71.039,73.3157,2692767.2728338,0
+AA.US,D,20031205,000000,73.3812,73.3962,71.9084,72.3417,2449204.2370744,0
+AA.US,D,20031208,000000,72.3417,73.7062,72.0725,73.4618,2216135.8257569,0
+AA.US,D,20031209,000000,73.6387,74.2001,72.0953,72.2981,2750452.9901736,0
+AA.US,D,20031210,000000,72.1322,72.1549,69.4679,69.7561,2689720.2191556,0
+AA.US,D,20031211,000000,69.7978,71.6759,69.5116,71.6561,2276191.361925,0
+AA.US,D,20031212,000000,71.8687,72.1719,71.6163,72.0317,1939062.2435844,0
+AA.US,D,20031215,000000,73.6247,73.8096,71.3073,72.2563,2335811.1734423,0
+AA.US,D,20031216,000000,72.3815,72.6936,71.4504,72.3417,1901734.8297336,0
+AA.US,D,20031217,000000,72.3417,73.9556,71.9084,73.6387,2459550.9365195,0
+AA.US,D,20031218,000000,74.1772,75.4891,73.6247,75.2366,2334508.0246599,0
+AA.US,D,20031219,000000,76.5205,78.3778,75.7324,77.1386,5613813.0047037,0
+AA.US,D,20031222,000000,77.1386,78.5607,77.1386,78.0072,2493980.2279815,0
+AA.US,D,20031223,000000,78.5835,78.9581,76.7192,77.3085,1774803.1068587,0
+AA.US,D,20031224,000000,77.3314,77.6335,76.0554,76.5652,901087.63452277,0
+AA.US,D,20031226,000000,76.7192,77.8611,76.4986,77.5371,494376.40895336,0
+AA.US,D,20031229,000000,78.3778,80.4846,77.559,80.4617,4701315.0195674,0
+AA.US,D,20031230,000000,80.0343,80.4468,78.4802,78.811,1982098.3547657,0
+AA.US,D,20031231,000000,79.1062,79.622,78.2735,78.5835,1604547.4731488,0
+AA.US,D,20040102,000000,78.5835,79.5415,77.2419,77.6554,2499106.2819567,0
+AA.US,D,20040105,000000,78.3778,80.4111,78.0667,80.2043,4067581.1879973,0
+AA.US,D,20040106,000000,80.4468,81.5667,78.811,79.6081,3104939.6477797,0
+AA.US,D,20040107,000000,79.6081,79.6081,78.0667,79.0028,3362330.1487283,0
+AA.US,D,20040108,000000,80.6535,81.0738,79.2095,79.9459,3823728.3399989,0
+AA.US,D,20040109,000000,76.9329,78.7524,75.4891,77.0362,6430230.1823109,0
+AA.US,D,20040112,000000,75.6946,76.2254,73.889,74.383,5085879.7598823,0
+AA.US,D,20040113,000000,74.383,74.7595,72.0317,72.6936,4922682.2617401,0
+AA.US,D,20040114,000000,72.8962,74.5529,72.6519,74.369,3147683.9341371,0
+AA.US,D,20040115,000000,74.7595,74.8848,72.5872,73.3594,2760223.0840184,0
+AA.US,D,20040116,000000,73.8324,74.0381,71.4076,72.463,4076476.8136629,0
+AA.US,D,20040120,000000,73.0871,75.0696,72.632,74.9066,2989952.6168337,0
+AA.US,D,20040121,000000,74.9066,75.6946,73.6247,75.0696,2869211.6053949,0
+AA.US,D,20040122,000000,74.9653,76.3724,74.6781,75.3409,2756692.0036494,0
+AA.US,D,20040123,000000,75.5476,76.0774,73.0871,73.2133,2961472.5266087,0
+AA.US,D,20040126,000000,73.3157,73.8096,72.485,73.102,2587593.60631,0
+AA.US,D,20040127,000000,73.9338,73.9338,72.7552,72.9192,1900381.3663263,0
+AA.US,D,20040128,000000,72.8962,72.9192,69.592,69.8575,3316975.5396359,0
+AA.US,D,20040129,000000,71.2477,71.2646,67.4217,68.8697,4428017.0468403,0
+AA.US,D,20040130,000000,69.4897,70.8303,68.3668,70.6823,2583341.0142214,0
+AA.US,D,20040202,000000,70.7676,70.9366,68.9899,69.2353,3057164.9052341,0
+AA.US,D,20040203,000000,69.7372,71.2477,69.4271,70.5262,2664284.1637313,0
+AA.US,D,20040204,000000,69.4897,70.3334,68.9899,70.3136,3080860.0746401,0
+AA.US,D,20040205,000000,70.252,71.8907,69.6935,71.0788,2415503.5013795,0
+AA.US,D,20040206,000000,71.039,72.5454,71.039,72.5247,2335280.8572968,0
+AA.US,D,20040209,000000,72.8595,73.102,72.0725,72.2563,1879779.5400533,0
+AA.US,D,20040210,000000,73.2273,73.75,72.5454,73.5065,2013580.2155067,0
+AA.US,D,20040211,000000,75.5695,77.4487,74.9653,77.3314,4481110.0452278,0
+AA.US,D,20040212,000000,76.8305,78.4435,76.1657,76.3069,2199499.7982112,0
+AA.US,D,20040213,000000,76.5205,77.2867,75.7176,76.5433,2043317.1650593,0
+AA.US,D,20040217,000000,77.5371,78.4435,77.4934,78.0667,2279768.7317488,0
+AA.US,D,20040218,000000,78.5835,78.6869,77.5957,78.1563,2261493.4537268,0
+AA.US,D,20040219,000000,78.3778,78.8995,77.4487,78.0518,2888746.761622,0
+AA.US,D,20040220,000000,77.876,77.8978,75.5108,76.1657,3078295.0350676,0
+AA.US,D,20040223,000000,77.0362,78.03,76.6,76.8961,2082725.5917921,0
+AA.US,D,20040224,000000,76.8961,78.2735,76.5433,77.0572,1679448.842512,0
+AA.US,D,20040225,000000,77.0362,77.0362,75.6946,76.122,2039882.68877,0
+AA.US,D,20040226,000000,75.4891,77.2419,75.4443,76.8743,1756090.091601,0
+AA.US,D,20040227,000000,75.7176,78.3778,75.7176,77.4934,1903667.9176186,0
+AA.US,D,20040301,000000,77.8978,79.7761,77.8978,79.4233,2575024.006741,0
+AA.US,D,20040302,000000,78.6869,79.7761,77.9644,77.9853,2122955.1532018,0
+AA.US,D,20040303,000000,77.2419,77.7805,76.1657,76.5652,2352881.9193464,0
+AA.US,D,20040304,000000,76.5652,77.0144,75.7752,76.7192,1972962.2251935,0
+AA.US,D,20040305,000000,76.7044,77.9644,76.4172,76.8743,2086982.2090507,0
+AA.US,D,20040308,000000,76.8961,76.8961,75.2962,75.3191,2063576.8518835,0
+AA.US,D,20040309,000000,74.9215,75.3856,73.3812,73.728,3040871.0171371,0
+AA.US,D,20040310,000000,73.3594,73.5065,70.3334,70.723,3596076.8011881,0
+AA.US,D,20040311,000000,70.7449,72.7969,70.6823,70.872,3883785.888752,0
+AA.US,D,20040312,000000,72.2782,72.8745,71.5527,72.632,2757077.4136755,0
+AA.US,D,20040315,000000,72.485,72.632,70.5262,70.5471,1795354.6185069,0
+AA.US,D,20040316,000000,71.6561,72.0725,70.1666,71.0788,2367532.5317972,0
+AA.US,D,20040317,000000,71.2874,72.3597,71.2874,72.1162,2283396.4161972,0
+AA.US,D,20040318,000000,71.7614,72.485,71.4504,71.992,1810538.5659807,0
+AA.US,D,20040319,000000,72.0089,73.1904,71.8907,72.0953,2464240.2595514,0
+AA.US,D,20040322,000000,71.8907,71.9084,70.1049,70.5878,2403509.5011184,0
+AA.US,D,20040323,000000,71.2477,71.7177,69.7978,69.9618,1873979.2701058,0
+AA.US,D,20040324,000000,69.592,69.592,67.4854,68.493,2511675.8815257,0
+AA.US,D,20040325,000000,69.592,71.4076,68.9293,71.3501,2311151.9758251,0
+AA.US,D,20040326,000000,71.6163,72.2355,71.3639,71.6392,2252207.3865727,0
+AA.US,D,20040329,000000,72.0317,72.7334,71.3858,71.6163,1825237.4804715,0
+AA.US,D,20040330,000000,71.7614,72.6717,71.4723,72.485,1758993.2454522,0
+AA.US,D,20040331,000000,73.0434,73.102,71.3501,71.7396,2603357.1782616,0
+AA.US,D,20040401,000000,71.6979,72.3199,71.4076,71.6163,1942158.605595,0
+AA.US,D,20040402,000000,72.1719,74.4496,72.1162,74.2448,4248813.4602549,0
+AA.US,D,20040405,000000,74.6572,74.9653,73.8533,74.222,3131535.9584519,0
+AA.US,D,20040406,000000,75.2743,75.6946,74.4267,75.4891,4448759.7540628,0
+AA.US,D,20040407,000000,73.8324,74.2448,71.5527,71.6561,7727871.5259472,0
+AA.US,D,20040408,000000,72.3417,72.3417,69.5324,70.0233,4366072.699657,0
+AA.US,D,20040412,000000,70.1049,71.4306,70.1049,70.8502,2658627.7936107,0
+AA.US,D,20040413,000000,71.2646,71.4922,68.807,69.132,3097832.2038796,0
+AA.US,D,20040414,000000,69.132,69.5523,67.9554,68.2913,3278630.7640714,0
+AA.US,D,20040415,000000,68.2913,69.1538,67.0869,68.2486,3412378.1060224,0
+AA.US,D,20040416,000000,68.8697,70.3981,68.7205,70.2936,2955233.5131329,0
+AA.US,D,20040419,000000,70.3553,70.6226,68.658,69.6527,2410327.1327796,0
+AA.US,D,20040420,000000,69.6527,70.2936,68.4085,68.4085,2523574.2839998,0
+AA.US,D,20040421,000000,67.9375,67.9554,64.667,65.638,6736507.3790131,0
+AA.US,D,20040422,000000,66.3823,69.2125,65.6778,68.4732,3704004.6902737,0
+AA.US,D,20040423,000000,68.8697,68.8895,66.6933,67.6404,2459118.2307461,0
+AA.US,D,20040426,000000,67.6632,68.4304,66.8007,66.8821,1823786.4066921,0
+AA.US,D,20040427,000000,67.4019,67.7875,66.6724,66.8007,1984420.8778467,0
+AA.US,D,20040428,000000,66.2184,66.2184,63.0712,64.1325,6212153.5166005,0
+AA.US,D,20040429,000000,64.1095,65.3488,63.1149,63.6724,3249712.9366106,0
+AA.US,D,20040430,000000,64.1095,64.9374,63.5899,63.5899,2459794.4593036,0
+AA.US,D,20040503,000000,63.5899,63.8393,62.455,63.1337,3416873.2146025,0
+AA.US,D,20040504,000000,63.5899,65.3488,63.5899,64.7317,3157065.5990784,0
+AA.US,D,20040505,000000,65.3488,65.5764,64.355,64.355,2313570.0966932,0
+AA.US,D,20040506,000000,63.9864,64.1095,62.1052,63.0712,3665126.5796864,0
+AA.US,D,20040507,000000,62.2523,63.263,60.22,60.2628,3463343.8020731,0
+AA.US,D,20040510,000000,60.2628,62.0426,58.96,60.9206,4738259.0359773,0
+AA.US,D,20040511,000000,61.8329,62.5782,60.9018,61.7484,2961425.2308614,0
+AA.US,D,20040512,000000,61.7713,62.3924,59.8504,62.3706,2995513.3891672,0
+AA.US,D,20040513,000000,61.5836,62.5186,61.0896,61.8965,2806203.6070433,0
+AA.US,D,20040514,000000,61.8965,62.6428,61.1115,61.5836,1716198.6444701,0
+AA.US,D,20040517,000000,60.9018,61.4265,59.1468,59.3535,3382785.0562967,0
+AA.US,D,20040518,000000,59.9785,61.5457,59.3535,61.505,6382264.2441912,0
+AA.US,D,20040519,000000,62.455,64.0063,59.7053,61.1333,5147676.1820687,0
+AA.US,D,20040520,000000,61.4265,62.1479,60.5968,60.5968,2013724.1153337,0
+AA.US,D,20040521,000000,61.4265,62.293,60.555,60.9653,2919355.1604764,0
+AA.US,D,20040524,000000,60.9653,62.8674,60.9653,62.455,2444657.807577,0
+AA.US,D,20040525,000000,62.6627,65.0218,62.5981,64.8728,3079456.2966081,0
+AA.US,D,20040526,000000,65.145,65.145,63.6118,64.1095,2343306.0399534,0
+AA.US,D,20040527,000000,65.145,65.2693,63.6525,64.355,2592480.1626712,0
+AA.US,D,20040528,000000,64.355,65.9113,63.8174,64.7317,2137270.6702515,0
+AA.US,D,20040601,000000,64.7317,65.4521,64.3152,64.6443,1904684.2730397,0
+AA.US,D,20040602,000000,65.0438,65.0438,63.5124,64.6054,2076004.5642106,0
+AA.US,D,20040603,000000,64.525,64.6243,62.8902,62.8902,2082677.2897524,0
+AA.US,D,20040604,000000,63.0712,63.9,63.0712,63.3245,1918465.4487739,0
+AA.US,D,20040607,000000,64.0063,64.7715,63.6952,64.7715,1994430.4693057,0
+AA.US,D,20040608,000000,65.5585,65.9113,64.7715,65.3488,2569801.3486861,0
+AA.US,D,20040609,000000,65.2474,65.5764,63.8174,63.8393,2073971.8533685,0
+AA.US,D,20040610,000000,63.9,64.4197,63.715,64.3152,1557207.4489615,0
+AA.US,D,20040614,000000,64.2925,64.4415,63.0552,63.3245,1572972.0272057,0
+AA.US,D,20040615,000000,63.8612,64.9374,63.5124,64.3978,2196311.8635836,0
+AA.US,D,20040616,000000,64.7317,64.9801,63.9864,64.5468,1651498.0621399,0
+AA.US,D,20040617,000000,64.6243,65.0438,64.3779,64.7317,1401313.621756,0
+AA.US,D,20040618,000000,64.7515,67.3372,64.6243,67.2726,4136584.6770408,0
+AA.US,D,20040621,000000,66.3823,67.0869,65.955,66.1378,2712251.1081437,0
+AA.US,D,20040622,000000,65.9719,66.2998,65.475,66.2184,2568590.7788134,0
+AA.US,D,20040623,000000,66.5909,67.7875,66.2184,67.546,2142444.019974,0
+AA.US,D,20040624,000000,67.8282,68.6778,67.7249,67.9375,2719361.5709211,0
+AA.US,D,20040625,000000,67.9554,69.8972,67.9375,69.2572,3903320.0386866,0
+AA.US,D,20040628,000000,69.2771,70.0641,67.7477,67.9772,1910291.334828,0
+AA.US,D,20040629,000000,67.7477,68.2486,67.2102,68.1204,1553000.1400352,0
+AA.US,D,20040630,000000,68.4532,68.7623,67.6204,68.3112,1750676.237972,0
+AA.US,D,20040701,000000,68.1024,68.3668,66.3823,66.8007,1722243.4434942,0
+AA.US,D,20040702,000000,66.6933,66.7798,65.5972,66.5493,1417995.9387566,0
+AA.US,D,20040706,000000,66.5493,67.0074,65.8496,66.1378,1865081.6318551,0
+AA.US,D,20040707,000000,66.0772,68.2067,66.0772,67.7676,3234192.887443,0
+AA.US,D,20040708,000000,66.3823,68.2913,64.6243,67.3144,3668948.4785866,0
+AA.US,D,20040709,000000,67.7249,67.7249,66.1756,67.0471,2125520.1927744,0
+AA.US,D,20040712,000000,67.2102,67.2102,66.0772,66.5313,1513592.719595,0
+AA.US,D,20040713,000000,66.5909,67.0272,66.2998,66.5712,1686363.0782527,0
+AA.US,D,20040714,000000,65.6598,67.1077,65.6598,66.9021,1959854.2591392,0
+AA.US,D,20040715,000000,67.0074,68.333,66.8821,67.9972,2010918.5718545,0
+AA.US,D,20040716,000000,68.2486,68.7623,67.9554,68.1422,2250852.9168728,0
+AA.US,D,20040719,000000,68.1422,68.2486,66.4866,66.9854,2024218.7397756,0
+AA.US,D,20040720,000000,66.9854,67.1475,65.8686,66.4866,1958743.3122234,0
+AA.US,D,20040721,000000,66.8007,66.8384,64.2338,64.4197,2077790.7333913,0
+AA.US,D,20040722,000000,64.2149,64.5647,62.9102,63.9427,2275610.7311548,0
+AA.US,D,20040723,000000,62.3309,63.6118,60.8799,63.3663,2298675.9614582,0
+AA.US,D,20040726,000000,63.6118,64.05,62.0426,62.5981,1785296.7250082,0
+AA.US,D,20040727,000000,62.2523,64.8956,61.8329,64.4633,2378996.215913,0
+AA.US,D,20040728,000000,64.2338,65.6201,63.6118,65.1868,1907971.8306244,0
+AA.US,D,20040729,000000,65.2087,66.9854,65.0218,66.7152,1996654.375722,0
+AA.US,D,20040730,000000,66.6933,66.6933,65.6778,66.2381,1526890.8749311,0
+AA.US,D,20040802,000000,65.7621,66.4678,64.6243,66.2581,1412482.4621704,0
+AA.US,D,20040803,000000,65.955,65.9719,64.6443,65.0218,1682688.0980569,0
+AA.US,D,20040804,000000,64.525,65.1868,64.2149,64.2338,1872770.7128179,0
+AA.US,D,20040805,000000,64.2547,64.8956,62.8475,63.0552,2173052.4188284,0
+AA.US,D,20040806,000000,62.5782,64.1095,61.3221,61.9392,2174503.4926077,0
+AA.US,D,20040809,000000,61.9392,62.4967,61.8121,61.8121,1652562.7196008,0
+AA.US,D,20040810,000000,62.1479,62.8475,61.8747,62.7224,1701740.233886,0
+AA.US,D,20040811,000000,62.4769,62.7224,61.4265,62.3536,1671133.8476166,0
+AA.US,D,20040812,000000,62.3536,62.5186,61.0687,61.0896,1493717.4365042,0
+AA.US,D,20040813,000000,61.0896,62.293,61.028,61.2774,1442366.3304275,0
+AA.US,D,20040816,000000,61.8329,64.2338,61.7484,63.715,1752028.6950866,0
+AA.US,D,20040817,000000,63.8015,64.8549,63.8015,64.6243,1496571.2820232,0
+AA.US,D,20040818,000000,64.6243,65.4323,63.6345,65.4104,1509483.0210408,0
+AA.US,D,20040819,000000,65.145,66.1378,64.8728,65.312,1630320.6365592,0
+AA.US,D,20040820,000000,65.326,66.8007,65.0626,66.7152,2025232.0763192,0
+AA.US,D,20040823,000000,66.7152,66.7152,65.3876,65.7621,1113845.0380987,0
+AA.US,D,20040824,000000,66.3823,66.5096,64.7715,65.2892,1323125.7011005,0
+AA.US,D,20040825,000000,64.8331,66.5712,64.505,66.2581,1765906.4749006,0
+AA.US,D,20040826,000000,66.3823,67.0699,66.3823,66.8007,1240921.6670929,0
+AA.US,D,20040827,000000,66.4866,68.3668,66.4866,67.9375,1927750.5096355,0
+AA.US,D,20040830,000000,67.7477,68.5358,67.2499,67.2499,1204994.0061042,0
+AA.US,D,20040831,000000,67.0074,67.5042,66.0166,66.9647,1592654.1021371,0
+AA.US,D,20040901,000000,66.5909,67.4436,66.4449,67.0471,1195226.9311368,0
+AA.US,D,20040902,000000,67.2102,67.7477,66.2184,67.6632,1294641.5857055,0
+AA.US,D,20040903,000000,67.6632,68.1204,67.0471,67.9375,1382552.3044585,0
+AA.US,D,20040907,000000,68.3479,68.6987,67.0699,68.3897,1699997.3352826,0
+AA.US,D,20040908,000000,68.2486,68.3479,67.7249,68.0409,1483178.5351924,0
+AA.US,D,20040909,000000,68.5566,68.8895,67.8729,68.8477,1954200.907896,0
+AA.US,D,20040910,000000,65.2693,65.5585,62.9102,63.5899,8182404.7898095,0
+AA.US,D,20040913,000000,63.6118,63.9864,62.6627,63.6724,3085162.9813535,0
+AA.US,D,20040914,000000,63.2847,63.5124,62.9728,63.4915,2360425.0878973,0
+AA.US,D,20040915,000000,63.4915,63.4915,62.7869,62.8902,1780992.8120024,0
+AA.US,D,20040916,000000,62.8902,63.1984,62.5981,62.7661,2015175.189113,0
+AA.US,D,20040917,000000,63.0712,64.2338,62.9102,63.3891,2167152.5259237,0
+AA.US,D,20040920,000000,63.1149,64.355,63.093,63.7598,2058500.1062408,0
+AA.US,D,20040921,000000,64.1742,64.9374,63.9,64.667,2482617.1731154,0
+AA.US,D,20040922,000000,63.7598,64.7317,63.7598,64.2925,1951103.5395929,0
+AA.US,D,20040923,000000,64.525,64.525,63.6952,64.2925,1760298.4068197,0
+AA.US,D,20040924,000000,64.2547,65.2474,63.9,64.5826,2818874.8421543,0
+AA.US,D,20040927,000000,64.6243,65.8049,64.525,64.8549,2182577.9835966,0
+AA.US,D,20040928,000000,64.9374,67.7249,64.9175,67.6204,3897181.6544603,0
+AA.US,D,20040929,000000,68.1422,69.4043,68.0409,68.7623,4601415.3320157,0
+AA.US,D,20040930,000000,68.8697,69.6935,68.5795,69.4679,3376354.8472465,0
+AA.US,D,20041001,000000,70.1666,70.5044,69.7163,70.3334,2545332.3403507,0
+AA.US,D,20041004,000000,70.3334,70.723,69.4897,70.2936,2625359.7636891,0
+AA.US,D,20041005,000000,70.0005,70.723,69.3198,69.4043,2080548.9811231,0
+AA.US,D,20041006,000000,69.2771,70.8949,69.0743,70.6425,1947187.049198,0
+AA.US,D,20041007,000000,70.8949,71.5527,70.4835,70.4835,2640688.6172825,0
+AA.US,D,20041008,000000,69.6935,71.5527,68.7842,69.0743,3401886.500458,0
+AA.US,D,20041011,000000,69.4897,69.4897,68.7424,68.97,1106301.8695478,0
+AA.US,D,20041012,000000,68.4532,68.7842,67.4217,68.6362,1940128.9136303,0
+AA.US,D,20041013,000000,67.705,67.705,65.3488,66.5712,3428768.5981992,0
+AA.US,D,20041014,000000,66.5712,67.3144,66.2799,67.3144,2968724.8766282,0
+AA.US,D,20041015,000000,67.3144,67.9375,67.2499,67.3592,2004583.9605915,0
+AA.US,D,20041018,000000,66.7579,67.7676,66.6307,67.1872,1329894.0244294,0
+AA.US,D,20041019,000000,67.1077,67.4854,64.3152,64.7317,2635899.6712935,0
+AA.US,D,20041020,000000,64.3152,65.326,64.3152,64.6443,2104822.7687143,0
+AA.US,D,20041021,000000,65.1003,65.8496,64.525,65.6598,2104872.0770466,0
+AA.US,D,20041022,000000,66.0166,66.2799,65.3488,65.475,1198322.2868549,0
+AA.US,D,20041025,000000,65.6201,66.5909,65.5168,66.2998,1801156.9010396,0
+AA.US,D,20041026,000000,66.2581,68.4532,66.2581,68.333,2161736.6597096,0
+AA.US,D,20041027,000000,68.0409,69.2353,67.7249,69.0117,2123053.7698663,0
+AA.US,D,20041028,000000,67.0074,67.5857,65.7621,67.0272,3267507.2068194,0
+AA.US,D,20041029,000000,66.6933,68.1422,66.5909,67.2102,1931811.9061499,0
+AA.US,D,20041101,000000,67.5261,68.2486,67.4019,67.9772,1691877.5611315,0
+AA.US,D,20041102,000000,67.9772,67.9972,66.2799,66.3415,2367197.4363961,0
+AA.US,D,20041103,000000,67.0272,67.1077,65.3677,66.3823,2848129.7776014,0
+AA.US,D,20041104,000000,66.4041,69.0117,66.4041,68.658,2725646.873852,0
+AA.US,D,20041105,000000,69.0743,69.5116,68.2684,68.9472,1631240.3879006,0
+AA.US,D,20041108,000000,68.97,69.4897,68.165,68.9084,1312872.5868576,0
+AA.US,D,20041109,000000,68.7623,69.0743,68.2067,68.5566,1542944.2591216,0
+AA.US,D,20041110,000000,68.7623,69.3844,68.333,68.5566,1377377.9484435,0
+AA.US,D,20041111,000000,68.5566,69.2353,68.2486,69.1925,1359486.0678626,0
+AA.US,D,20041112,000000,69.3844,71.203,69.3198,70.872,2619604.7769039,0
+AA.US,D,20041115,000000,71.1224,71.1611,69.8575,69.9171,1718469.8466338,0
+AA.US,D,20041116,000000,70.2708,70.2708,69.5116,69.5116,1391400.6343768,0
+AA.US,D,20041117,000000,70.1049,70.8502,69.6935,70.0433,2181079.6140699,0
+AA.US,D,20041118,000000,70.0005,70.9148,69.5723,70.23,1930601.3362771,0
+AA.US,D,20041119,000000,70.252,70.2708,69.0962,69.5116,1384583.0027156,0
+AA.US,D,20041122,000000,69.5116,69.9171,68.6362,69.592,1665233.9547118,0
+AA.US,D,20041123,000000,70.3553,70.3553,69.2989,69.448,1572824.1022087,0
+AA.US,D,20041124,000000,69.4679,70.0641,69.3625,69.7978,1595987.9491767,0
+AA.US,D,20041126,000000,70.2093,71.9274,70.2093,71.6392,1406053.2594128,0
+AA.US,D,20041129,000000,72.2981,72.3597,70.7051,71.3073,2526765.2375048,0
+AA.US,D,20041130,000000,71.6163,71.9691,70.0005,70.2708,2040900.0504836,0
+AA.US,D,20041201,000000,70.2936,71.1831,69.9388,70.9148,2365503.8461252,0
+AA.US,D,20041202,000000,70.9366,71.3501,67.8282,69.132,3170218.8482951,0
+AA.US,D,20041203,000000,68.2486,68.2684,67.0074,67.9554,3726343.377395,0
+AA.US,D,20041206,000000,66.4866,67.3592,66.0772,67.0471,2842908.125839,0
+AA.US,D,20041207,000000,67.0471,67.3144,65.3677,65.5395,2410522.3535239,0
+AA.US,D,20041208,000000,65.145,66.3823,64.3978,65.8903,2686623.8571451,0
+AA.US,D,20041209,000000,65.0438,66.5313,64.7715,66.3644,2181174.2055644,0
+AA.US,D,20041210,000000,66.6933,67.85,66.2381,66.3823,2545043.5344044,0
+AA.US,D,20041213,000000,66.6933,67.1475,66.2799,66.8225,1770307.9982786,0
+AA.US,D,20041214,000000,65.2087,65.8268,63.4915,65.6598,4635166.3823355,0
+AA.US,D,20041215,000000,65.6598,65.6598,64.2338,64.7317,3572575.8462338,0
+AA.US,D,20041216,000000,64.3152,65.145,64.0678,64.2338,2637739.1739764,0
+AA.US,D,20041217,000000,64.2338,64.6243,63.3464,63.5899,4497984.5640952,0
+AA.US,D,20041220,000000,64.2725,64.689,63.3891,63.8174,3324567.0102265,0
+AA.US,D,20041221,000000,64.3362,65.2474,63.9,64.6443,3328675.7024881,0
+AA.US,D,20041222,000000,64.355,65.4521,64.355,64.7317,2869647.3300457,0
+AA.US,D,20041223,000000,64.9602,65.2474,64.689,64.9175,1830121.0179551,0
+AA.US,D,20041227,000000,64.9175,65.7215,64.9175,65.0438,2126196.4213318,0
+AA.US,D,20041228,000000,65.2474,65.8268,65.2474,65.5168,1424959.4828298,0
+AA.US,D,20041229,000000,65.4521,66.1378,65.0218,65.955,1993075.9996058,0
+AA.US,D,20041230,000000,65.9719,66.0166,64.999,65.0438,2422320.1267482,0
+AA.US,D,20041231,000000,65.0218,65.5395,64.9602,64.9801,1703143.0056255,0
+AA.US,D,20050103,000000,65.7621,65.7621,63.9227,64.0897,2324884.8495195,0
+AA.US,D,20050104,000000,63.88,64.0678,62.5564,62.9319,3072783.5710664,0
+AA.US,D,20050105,000000,62.9319,63.4289,61.6043,62.5564,3182791.4667415,0
+AA.US,D,20050106,000000,63.0712,63.7797,62.6826,62.8306,2996384.8384688,0
+AA.US,D,20050107,000000,62.9102,64.1095,62.8475,63.4726,2776321.7513711,0
+AA.US,D,20050110,000000,63.1149,63.8612,62.7869,63.0125,4026285.9628342,0
+AA.US,D,20050111,000000,61.2357,62.1479,60.4307,61.3221,6996897.6378925,0
+AA.US,D,20050112,000000,61.4682,61.7076,60.4923,60.858,4716548.2753735,0
+AA.US,D,20050113,000000,60.858,61.646,60.5321,61.0071,2651520.3497106,0
+AA.US,D,20050114,000000,61.2138,62.0426,61.1333,61.8329,1930408.1281178,0
+AA.US,D,20050118,000000,61.2138,61.8121,60.3046,61.5606,2351335.2477799,0
+AA.US,D,20050119,000000,61.2138,61.3221,60.2002,60.3473,2875447.5999934,0
+AA.US,D,20050120,000000,62.0217,62.0426,59.2332,59.3535,3207307.7708243,0
+AA.US,D,20050121,000000,59.6208,60.7408,59.4977,59.8295,2894452.440075,0
+AA.US,D,20050124,000000,60.3244,60.7189,59.4977,59.578,2256947.0242294,0
+AA.US,D,20050125,000000,60.2857,60.3244,58.5257,58.6699,3956318.4455794,0
+AA.US,D,20050126,000000,57.9255,59.6626,57.9255,59.2332,2535275.4531445,0
+AA.US,D,20050127,000000,59.2332,60.2857,59.0624,60.0958,1920932.8779744,0
+AA.US,D,20050128,000000,59.9785,60.3473,59.7252,59.915,2250757.3190857,0
+AA.US,D,20050131,000000,60.5968,61.1959,60.0193,61.028,2509840.4040128,0
+AA.US,D,20050201,000000,61.4851,61.4851,60.4923,61.1333,2228466.9340044,0
+AA.US,D,20050202,000000,60.9018,61.2138,60.4705,60.9653,1726548.3627926,0
+AA.US,D,20050203,000000,60.9653,60.9653,60.1773,60.2628,1884037.1636044,0
+AA.US,D,20050204,000000,60.5102,60.9018,59.767,60.7408,1826252.8296001,0
+AA.US,D,20050207,000000,60.9426,61.5457,60.9018,61.2575,1637621.2886185,0
+AA.US,D,20050208,000000,61.2774,62.0634,60.7189,62.0426,2737928.673767,0
+AA.US,D,20050209,000000,61.7713,61.9611,60.4526,60.4705,2666653.9825597,0
+AA.US,D,20050210,000000,60.8381,61.4851,60.6792,60.9426,1618569.1527897,0
+AA.US,D,20050211,000000,61.0687,62.2076,60.9853,61.7296,1728819.5649564,0
+AA.US,D,20050214,000000,62.0028,62.3536,61.7713,61.8121,1926151.5108593,0
+AA.US,D,20050215,000000,61.9392,62.1479,61.4265,61.646,1972767.0044493,0
+AA.US,D,20050216,000000,61.7076,63.6952,61.5457,63.2847,3420403.2886789,0
+AA.US,D,20050217,000000,63.8015,65.145,62.455,64.1921,3395018.5541719,0
+AA.US,D,20050218,000000,64.4415,65.0218,64.2547,64.3152,2466224.6683537,0
+AA.US,D,20050222,000000,64.4197,65.3876,63.4726,63.5124,2744603.4118937,0
+AA.US,D,20050223,000000,64.0281,64.5826,63.9,64.0897,1701401.1133148,0
+AA.US,D,20050224,000000,64.8728,65.0626,63.9864,65.0626,2360765.214761,0
+AA.US,D,20050225,000000,65.0626,66.1756,64.9374,65.4104,2963356.3061615,0
+AA.US,D,20050228,000000,65.9321,66.5313,65.6598,66.425,3260642.2794108,0
+AA.US,D,20050301,000000,66.4041,66.7798,65.2474,65.475,2409264.4879036,0
+AA.US,D,20050302,000000,64.9374,65.3876,64.1543,64.7317,1992738.8916196,0
+AA.US,D,20050303,000000,65.3488,65.5972,64.2725,64.689,1875283.4251808,0
+AA.US,D,20050304,000000,64.9374,66.0772,64.8112,65.7621,2271212.2266543,0
+AA.US,D,20050307,000000,66.2581,66.3823,64.7088,64.8331,2037512.8699418,0
+AA.US,D,20050308,000000,65.1003,65.3488,64.3978,64.6054,1839210.8580724,0
+AA.US,D,20050309,000000,64.2547,65.145,63.8015,63.9427,2398237.5347312,0
+AA.US,D,20050310,000000,63.8612,63.9,62.293,63.0354,2532663.1178247,0
+AA.US,D,20050311,000000,63.3464,64.4633,63.1149,64.1095,2134223.6165733,0
+AA.US,D,20050314,000000,64.689,64.9374,63.8015,64.4843,2252207.3865727,0
+AA.US,D,20050315,000000,65.6598,66.0772,65.1003,65.326,2886859.9631919,0
+AA.US,D,20050316,000000,65.145,65.165,64.2925,64.8956,2129194.1666778,0
+AA.US,D,20050317,000000,64.8956,65.5168,64.1095,65.2693,1896608.7757583,0
+AA.US,D,20050318,000000,65.4521,65.5972,64.4197,65.5168,3005765.4971176,0
+AA.US,D,20050321,000000,65.5168,65.7215,64.5468,65.0626,1384632.311048,0
+AA.US,D,20050322,000000,65.2892,65.5585,64.0281,64.0281,2150808.3232018,0
+AA.US,D,20050323,000000,63.4915,63.5899,62.7661,62.8475,3438778.1896579,0
+AA.US,D,20050324,000000,62.9728,63.1784,62.6627,62.7869,2866649.5846998,0
+AA.US,D,20050328,000000,62.7869,63.3663,62.0834,62.1479,2176777.7136489,0
+AA.US,D,20050329,000000,62.1479,62.62,60.9426,61.1522,3444291.6662443,0
+AA.US,D,20050330,000000,61.2138,62.0028,60.9018,61.8329,2769553.4280423,0
+AA.US,D,20050331,000000,62.9728,63.6525,62.2523,62.8475,3054651.1865789,0
+AA.US,D,20050401,000000,63.2847,63.7598,62.4123,62.5981,1739457.0829327,0
+AA.US,D,20050404,000000,62.7442,62.7661,61.7713,62.2076,2238236.0215566,0
+AA.US,D,20050405,000000,61.9392,62.9519,61.665,62.0028,1831911.2123058,0
+AA.US,D,20050406,000000,62.1052,62.8475,62.0028,62.0028,2151920.2764099,0
+AA.US,D,20050407,000000,63.8174,65.0825,63.8174,65.0825,5378906.0969958,0
+AA.US,D,20050408,000000,65.7215,65.7621,65.1003,65.3677,3182112.2193066,0
+AA.US,D,20050411,000000,65.0626,65.2892,64.2149,64.4633,1825672.1988298,0
+AA.US,D,20050412,000000,64.0063,65.0438,63.3891,64.7715,2101776.7213286,0
+AA.US,D,20050413,000000,64.2725,64.7715,62.4351,62.8674,3096815.8484585,0
+AA.US,D,20050414,000000,62.9728,63.0125,61.4682,61.8329,3501204.5509468,0
+AA.US,D,20050415,000000,61.1115,62.2722,60.2857,60.5968,4111873.1522138,0
+AA.US,D,20050418,000000,60.6195,61.9392,60.388,61.1959,3185642.2933831,0
+AA.US,D,20050419,000000,61.0687,61.9392,60.0958,60.7805,3267313.9986601,0
+AA.US,D,20050420,000000,60.6395,60.7408,59.4152,59.767,2598912.3843063,0
+AA.US,D,20050421,000000,60.1356,61.2138,59.3952,61.1115,3010987.14888,0
+AA.US,D,20050422,000000,60.2857,61.6043,59.9348,60.388,2992419.0397418,0
+AA.US,D,20050425,000000,61.1115,61.1959,60.22,60.8799,1856426.510096,0
+AA.US,D,20050426,000000,61.0071,61.0071,59.1885,59.6626,2316663.4398262,0
+AA.US,D,20050427,000000,59.6854,59.8504,58.486,59.4152,2397320.8022673,0
+AA.US,D,20050428,000000,59.0424,59.4777,58.4681,59.0852,2803449.3844814,0
+AA.US,D,20050429,000000,59.1468,60.0193,58.6699,60.0193,2087271.0149971,0
+AA.US,D,20050502,000000,60.2628,60.388,59.8732,60.3671,1577953.1750615,0
+AA.US,D,20050503,000000,60.7935,61.1959,60.4307,60.5968,2464000.7619373,0
+AA.US,D,20050504,000000,60.3473,61.0071,60.2857,60.9206,1646133.5168432,0
+AA.US,D,20050505,000000,61.2138,61.5457,60.388,60.6961,1366208.1017367,0
+AA.US,D,20050506,000000,61.3221,61.4265,60.5968,60.6395,1470558.6209987,0
+AA.US,D,20050509,000000,60.8381,61.2575,60.2002,60.6961,1525197.2846601,0
+AA.US,D,20050510,000000,60.6195,60.6395,58.9818,59.2115,2185915.8558062,0
+AA.US,D,20050511,000000,59.3128,59.6407,58.2793,58.7315,2300948.1699145,0
+AA.US,D,20050512,000000,58.7532,58.9411,56.6456,56.9745,3146622.2955537,0
+AA.US,D,20050513,000000,56.5621,57.0778,53.8322,55.2205,5333309.9777043,0
+AA.US,D,20050516,000000,54.7992,55.4043,54.5785,55.0088,3217460.2558177,0
+AA.US,D,20050517,000000,54.988,56.5433,54.988,56.2708,2607758.7016397,0
+AA.US,D,20050518,000000,56.6853,58.0875,56.5621,57.5996,3226164.685909,0
+AA.US,D,20050519,000000,57.8003,57.8003,56.6456,57.2229,1915371.0993485,0
+AA.US,D,20050520,000000,57.0778,57.1384,56.582,56.7648,1626404.1461643,0
+AA.US,D,20050523,000000,56.9745,57.6999,56.7449,57.37,1916095.6299457,0
+AA.US,D,20050524,000000,57.0152,57.4326,56.6853,56.7876,1560593.623211,0
+AA.US,D,20050525,000000,56.7449,56.7648,55.7115,56.1686,2193409.7160247,0
+AA.US,D,20050526,000000,56.8711,56.9348,56.2708,56.5433,1844820.9387383,0
+AA.US,D,20050527,000000,56.6853,56.9745,56.2531,56.8066,1485451.7499411,0
+AA.US,D,20050531,000000,56.7876,56.8066,55.5673,56.0433,3383993.6135846,0
+AA.US,D,20050601,000000,56.2123,57.4525,56.105,57.1802,2001151.4968871,0
+AA.US,D,20050602,000000,57.2846,57.6384,56.9974,57.4326,1418817.0734335,0
+AA.US,D,20050603,000000,57.0778,57.8431,56.2531,56.5015,2308204.5451039,0
+AA.US,D,20050606,000000,56.6853,57.0778,56.4588,56.5203,1019555.4312128,0
+AA.US,D,20050607,000000,56.6653,57.4326,56.419,56.419,1992010.3358525,0
+AA.US,D,20050608,000000,56.5015,56.8711,56.3971,56.419,1192469.6896976,0
+AA.US,D,20050609,000000,56.085,56.1904,55.2384,55.7741,2295243.4977539,0
+AA.US,D,20050610,000000,55.8376,56.2531,55.5673,56.0433,1639653.9994606,0
+AA.US,D,20050613,000000,56.0006,56.8513,55.6091,56.6653,2148584.4167853,0
+AA.US,D,20050614,000000,56.4418,56.6853,56.1487,56.3971,1314565.1708361,0
+AA.US,D,20050615,000000,56.6653,57.0778,56.5433,56.9974,2041577.2853335,0
+AA.US,D,20050616,000000,56.893,58.3837,56.893,57.7625,3228147.0821263,0
+AA.US,D,20050617,000000,58.9411,59.0424,58.1521,58.4244,4385607.8558841,0
+AA.US,D,20050620,000000,58.1928,58.3011,57.7407,57.9056,1797434.6250963,0
+AA.US,D,20050621,000000,57.7407,58.1094,57.1802,57.4942,1564171.9993272,0
+AA.US,D,20050622,000000,57.5131,57.8431,56.9745,57.2626,1327670.1180129,0
+AA.US,D,20050623,000000,57.0778,57.2846,56.1278,56.2331,2176050.1641743,0
+AA.US,D,20050624,000000,56.2331,56.2531,54.0767,54.7237,4937431.4908557,0
+AA.US,D,20050627,000000,54.3918,54.7237,53.5849,53.9554,2555681.0523808,0
+AA.US,D,20050628,000000,53.9554,54.7037,53.874,54.5349,2075471.2291876,0
+AA.US,D,20050629,000000,54.5349,55.0308,54.2675,54.3918,1877605.9482617,0
+AA.US,D,20050630,000000,54.3292,54.3689,53.8104,54.035,2164493.9011489,0
+AA.US,D,20050701,000000,54.2894,54.3689,53.7726,54.0548,1676159.2723422,0
+AA.US,D,20050705,000000,54.0548,54.5974,53.5629,54.1801,3257305.4134937,0
+AA.US,D,20050706,000000,54.2029,54.4504,53.6673,53.7726,3272246.8444761,0
+AA.US,D,20050707,000000,53.4587,54.2447,52.8415,53.9554,2512210.2228411,0
+AA.US,D,20050708,000000,53.9554,56.4588,53.9554,56.2531,4911221.5965019,0
+AA.US,D,20050711,000000,56.9348,57.8003,56.6653,57.2626,3826532.8771856,0
+AA.US,D,20050712,000000,57.0351,57.37,56.4796,57.2001,2520575.5323613,0
+AA.US,D,20050713,000000,56.9128,57.3063,56.419,56.7082,2480681.0663529,0
+AA.US,D,20050714,000000,56.7082,57.4326,56.7082,57.0152,2420527.9198126,0
+AA.US,D,20050715,000000,57.0561,57.2448,56.6029,56.8711,1890323.4728277,0
+AA.US,D,20050718,000000,56.8711,57.4525,56.7876,57.2229,1571473.6576789,0
+AA.US,D,20050719,000000,57.6781,58.2157,57.2626,58.1094,2491657.7049005,0
+AA.US,D,20050720,000000,57.9056,59.4152,57.7228,59.0207,3160886.4916861,0
+AA.US,D,20050721,000000,59.3535,59.9785,58.8547,59.2115,2615300.8638979,0
+AA.US,D,20050722,000000,59.4777,59.8107,58.4244,59.1697,1588589.6867453,0
+AA.US,D,20050725,000000,59.1697,59.4579,58.2376,58.6519,1409629.6229439,0
+AA.US,D,20050726,000000,58.6699,58.96,58.1928,58.4681,1571280.4495196,0
+AA.US,D,20050727,000000,58.5257,58.5655,57.7625,58.2157,1757008.8366499,0
+AA.US,D,20050728,000000,58.319,59.2929,57.9255,59.0852,2728596.317158,0
+AA.US,D,20050729,000000,59.0852,59.1697,57.9642,58.0049,1668085.7876459,0
+AA.US,D,20050801,000000,58.2157,58.2793,57.4942,57.7228,1551745.2932927,0
+AA.US,D,20050802,000000,58.0049,59.8732,58.0049,59.4777,2716313.5109504,0
+AA.US,D,20050803,000000,59.4977,60.1356,58.8149,59.3535,1961356.6538359,0
+AA.US,D,20050804,000000,59.1468,59.3128,57.8639,58.1094,1606675.781778,0
+AA.US,D,20050805,000000,57.9056,58.3011,57.3063,57.37,1680706.7081322,0
+AA.US,D,20050808,000000,58.9411,59.0424,57.9255,57.9842,2955572.633704,0
+AA.US,D,20050809,000000,58.8149,59.4579,58.0269,59.1885,2041867.0975724,0
+AA.US,D,20050810,000000,59.9785,60.22,59.3535,59.7053,2807510.7809957,0
+AA.US,D,20050811,000000,61.028,61.6243,60.5968,61.5606,3689639.8648917,0
+AA.US,D,20050812,000000,61.8329,62.0028,61.028,61.4682,2831446.4543083,0
+AA.US,D,20050815,000000,61.5249,61.8747,60.22,60.4705,2536195.204486,0
+AA.US,D,20050816,000000,60.5102,60.6195,59.435,59.598,1836940.6622013,0
+AA.US,D,20050817,000000,59.6208,59.7252,58.4244,58.7125,2382425.6607399,0
+AA.US,D,20050818,000000,58.5079,58.5655,57.9056,58.0477,1416398.9525653,0
+AA.US,D,20050819,000000,58.3837,58.7125,57.9473,58.1094,1429357.9873303,0
+AA.US,D,20050822,000000,58.4681,59.125,58.2793,58.6519,1526503.4523201,0
+AA.US,D,20050823,000000,58.793,58.8765,57.2448,57.2448,2056707.8993051,0
+AA.US,D,20050824,000000,57.2626,57.2626,56.4796,56.6456,2738944.0228955,0
+AA.US,D,20050825,000000,56.8513,57.2846,56.3355,56.8066,1279170.8448702,0
+AA.US,D,20050826,000000,57.0351,57.0561,56.3355,56.4418,1257845.4942925,0
+AA.US,D,20050829,000000,56.2331,57.0778,55.942,56.8284,1364901.9340767,0
+AA.US,D,20050830,000000,56.5621,56.8513,55.5673,56.0006,1759137.1452792,0
+AA.US,D,20050831,000000,55.8376,55.8376,54.9264,55.4043,2993480.6783251,0
+AA.US,D,20050901,000000,55.5673,56.8066,55.4878,56.2123,2628890.8440581,0
+AA.US,D,20050902,000000,56.6236,56.6236,55.447,55.6738,1602179.6669054,0
+AA.US,D,20050906,000000,55.6738,55.9817,55.301,55.7542,1805026.095687,0
+AA.US,D,20050907,000000,55.7342,55.7741,54.682,54.9264,2652487.3967994,0
+AA.US,D,20050908,000000,54.9264,55.1977,54.3092,54.6422,2267633.850538,0
+AA.US,D,20050909,000000,54.9662,55.6091,53.9774,55.5047,1600243.5601428,0
+AA.US,D,20050912,000000,55.5047,56.2531,55.0943,56.085,2231510.968805,0
+AA.US,D,20050913,000000,56.085,56.085,55.301,55.4253,1872963.9209772,0
+AA.US,D,20050914,000000,55.5256,55.7741,54.7992,54.9035,1519055.8815564,0
+AA.US,D,20050915,000000,55.2205,55.3845,54.4136,54.5567,2485664.2267936,0
+AA.US,D,20050916,000000,54.819,55.4043,54.6422,55.1758,2951462.9351499,0
+AA.US,D,20050919,000000,55.323,55.5047,54.2894,54.514,1947234.3449454,0
+AA.US,D,20050920,000000,54.7594,55.1142,53.7508,54.0967,2007873.5307612,0
+AA.US,D,20050921,000000,54.1384,54.4922,53.8959,53.9357,1934132.416646,0
+AA.US,D,20050922,000000,54.1801,54.3918,53.4804,53.5629,1398122.6682509,0
+AA.US,D,20050923,000000,49.8404,51.2853,49.2441,50.5032,10636638.476779,0
+AA.US,D,20050926,000000,50.4624,50.9723,49.76,50.0471,4346537.5434301,0
+AA.US,D,20050927,000000,50.3134,50.5648,49.6099,49.6535,2994207.2215073,0
+AA.US,D,20050928,000000,49.6535,50.1295,49.6099,49.7787,2708529.838493,0
+AA.US,D,20050929,000000,49.7787,50.7328,49.7787,50.5648,2654422.4972695,0
+AA.US,D,20050930,000000,50.544,50.8341,50.4396,50.5032,1889984.3522565,0
+AA.US,D,20051003,000000,50.5032,50.8162,49.2222,49.3654,2900062.5207408,0
+AA.US,D,20051004,000000,49.262,49.3455,48.2246,48.3101,4409979.2538475,0
+AA.US,D,20051005,000000,48.3517,48.6846,47.4166,47.4583,4386671.5070525,0
+AA.US,D,20051006,000000,47.6084,47.8778,47.0072,47.3769,3998143.9868879,0
+AA.US,D,20051007,000000,47.7327,48.141,47.2099,47.6928,2184028.0510834,0
+AA.US,D,20051010,000000,47.6928,48.1212,46.716,46.865,2287023.0943532,0
+AA.US,D,20051011,000000,48.3905,48.6211,46.9456,47.2506,3786978.5380409,0
+AA.US,D,20051012,000000,47.5439,47.9761,46.3056,46.9665,3623492.2339522,0
+AA.US,D,20051013,000000,47.0708,47.3968,46.263,46.6127,3146622.2955537,0
+AA.US,D,20051014,000000,46.8423,47.6721,46.074,47.5001,3294344.0213983,0
+AA.US,D,20051017,000000,47.6084,48.1599,47.5001,47.9761,2966064.2392685,0
+AA.US,D,20051018,000000,48.2474,48.5177,47.6501,48.141,3518321.5863058,0
+AA.US,D,20051019,000000,48.141,49.116,47.5636,49.0524,3890314.7144668,0
+AA.US,D,20051020,000000,49.2839,49.7181,48.0844,48.3101,3325339.8428635,0
+AA.US,D,20051021,000000,48.7244,48.9271,48.0616,48.2881,3012342.6248723,0
+AA.US,D,20051024,000000,48.3697,49.6317,48.3101,49.5085,2225323.2762464,0
+AA.US,D,20051025,000000,49.3842,49.8831,48.5177,49.116,2021798.6063224,0
+AA.US,D,20051026,000000,49.116,50.2289,49.0524,49.3057,1926926.3560813,0
+AA.US,D,20051027,000000,49.5085,49.7787,48.9271,49.3654,2681935.5404056,0
+AA.US,D,20051028,000000,49.738,49.8632,48.7672,49.6734,1737812.8009941,0
+AA.US,D,20051031,000000,49.6953,50.544,49.6317,50.2289,2594414.2568486,0
+AA.US,D,20051101,000000,50.3134,51.2455,50.2289,50.8778,2546107.1855727,0
+AA.US,D,20051102,000000,50.8778,51.2674,50.1922,51.2674,2358492.0000122,0
+AA.US,D,20051103,000000,51.3061,52.5911,51.0786,51.9651,3534037.8625101,0
+AA.US,D,20051104,000000,51.9471,52.3267,50.8341,52.0485,2721102.4569394,0
+AA.US,D,20051107,000000,52.7154,53.8322,52.3873,53.6474,4240496.4527744,0
+AA.US,D,20051108,000000,53.2509,54.1184,52.9598,53.7508,2589674.619192,0
+AA.US,D,20051109,000000,52.4083,55.323,52.4083,54.1801,3882336.8275576,0
+AA.US,D,20051110,000000,54.2894,54.7992,53.8104,54.3489,2056129.2811199,0
+AA.US,D,20051111,000000,54.3489,55.4878,53.9774,55.1758,2778401.7579606,0
+AA.US,D,20051114,000000,55.2205,55.465,54.5349,55.0308,2051439.958088,0
+AA.US,D,20051115,000000,55.0088,55.301,53.9774,54.3092,2886232.0366742,0
+AA.US,D,20051116,000000,54.3918,54.7465,53.9157,54.4504,1983890.5617013,0
+AA.US,D,20051117,000000,54.5974,55.0495,54.0767,54.7037,2602874.1578635,0
+AA.US,D,20051118,000000,55.5047,55.5047,54.035,54.5974,2621684.7834934,0
+AA.US,D,20051121,000000,54.514,55.3845,54.4335,55.2384,2763896.0516291,0
+AA.US,D,20051122,000000,55.2384,55.4043,54.7992,55.2205,2282912.3895066,0
+AA.US,D,20051123,000000,55.2205,55.9817,54.9264,55.6091,2464240.2595514,0
+AA.US,D,20051125,000000,55.9003,56.7876,55.7342,56.5203,1796853.9943262,0
+AA.US,D,20051128,000000,56.7449,57.8431,56.6853,57.0778,3914489.8853934,0
+AA.US,D,20051129,000000,57.1384,58.0875,57.0977,57.6384,3499561.2753007,0
+AA.US,D,20051130,000000,57.6384,57.8431,56.4796,56.6853,3286269.5304094,0
+AA.US,D,20051201,000000,57.3899,58.7712,57.1802,58.486,3153824.3309484,0
+AA.US,D,20051202,000000,58.2157,58.486,57.3063,58.1094,2608387.6344496,0
+AA.US,D,20051205,000000,58.1094,58.319,57.6591,57.8431,2375076.7066407,0
+AA.US,D,20051206,000000,58.3617,58.96,57.9842,58.4064,2617235.964368,0
+AA.US,D,20051207,000000,58.3419,59.8732,58.3419,59.125,2762201.4550657,0
+AA.US,D,20051208,000000,59.125,59.4977,58.486,58.793,2278705.0805803,0
+AA.US,D,20051209,000000,59.125,59.1468,58.1094,58.2157,1647584.5906225,0
+AA.US,D,20051212,000000,58.2157,58.486,57.7228,58.0477,2151243.0415601,0
+AA.US,D,20051213,000000,57.9056,59.4579,57.8221,58.96,2270921.4081228,0
+AA.US,D,20051214,000000,58.7712,59.2929,58.319,58.9183,2176098.466214,0
+AA.US,D,20051215,000000,58.9183,59.435,58.319,58.3837,1532498.943012,0
+AA.US,D,20051216,000000,58.8149,59.435,58.3837,58.3837,2458343.3855241,0
+AA.US,D,20051219,000000,58.2376,59.0852,58.2157,59.0424,2436873.128827,0
+AA.US,D,20051220,000000,58.8347,59.4152,58.2793,58.5257,2196261.5489587,0
+AA.US,D,20051221,000000,58.7532,59.9785,58.5456,59.9568,1991626.9384115,0
+AA.US,D,20051222,000000,59.9785,60.6961,58.319,60.6603,2111011.4675653,0
+AA.US,D,20051223,000000,60.6603,60.9206,60.2628,60.9018,1441349.9750064,0
+AA.US,D,20051227,000000,60.8153,61.3002,60.1575,60.4923,2292099.8399961,0
+AA.US,D,20051228,000000,60.388,61.5249,60.3244,61.2357,1646180.8125905,0
+AA.US,D,20051229,000000,60.7408,61.7076,60.5968,61.3221,1686847.1049434,0
+AA.US,D,20051230,000000,60.9426,61.6243,60.7596,61.1522,1549665.2867032,0
+AA.US,D,20060103,000000,61.1959,62.0426,60.9853,61.8329,2796389.2363287,0
+AA.US,D,20060104,000000,61.7484,62.9519,61.2774,62.1876,2842038.6891223,0
+AA.US,D,20060105,000000,61.8329,62.7661,61.7713,62.6826,2174551.7946475,0
+AA.US,D,20060106,000000,62.6826,62.8674,62.0426,62.4769,2446882.7202859,0
+AA.US,D,20060109,000000,62.3924,64.0063,61.3421,63.1784,2881592.0219746,0
+AA.US,D,20060110,000000,58.9411,61.8747,58.7315,61.2138,9995215.5642464,0
+AA.US,D,20060111,000000,61.1333,61.4265,60.2002,60.388,4975244.943982,0
+AA.US,D,20060112,000000,59.6208,60.3473,59.2929,59.578,3607922.8764524,0
+AA.US,D,20060113,000000,59.4777,59.9985,59.2929,59.8732,1986981.8922494,0
+AA.US,D,20060117,000000,59.8107,60.7596,59.5563,60.22,2169279.8282604,0
+AA.US,D,20060118,000000,60.241,60.241,59.4777,59.8732,1826979.3727822,0
+AA.US,D,20060119,000000,60.0541,61.646,59.9785,60.9853,1971848.2594003,0
+AA.US,D,20060120,000000,61.2774,61.7076,59.4579,59.5563,3335639.2465613,0
+AA.US,D,20060123,000000,59.767,60.6603,59.6626,60.3473,1869822.2758043,0
+AA.US,D,20060124,000000,60.4089,62.0217,59.598,60.6195,2008551.7719036,0
+AA.US,D,20060125,000000,61.0071,61.8747,60.9206,61.505,2284217.5508741,0
+AA.US,D,20060126,000000,62.0426,64.5647,61.9392,63.6525,4575062.5441275,0
+AA.US,D,20060127,000000,63.5522,65.2266,62.6627,64.7317,3219104.5377563,0
+AA.US,D,20060130,000000,64.6243,64.7913,62.9956,63.1337,2276917.9051072,0
+AA.US,D,20060131,000000,64.0678,66.5313,63.9,65.145,4951404.8684567,0
+AA.US,D,20060201,000000,65.0825,65.0825,63.409,64.3362,2697410.3064109,0
+AA.US,D,20060202,000000,64.1095,65.638,63.1149,63.3891,2222468.424435,0
+AA.US,D,20060203,000000,63.3891,65.3876,62.5981,63.2401,2341711.066347,0
+AA.US,D,20060206,000000,64.6243,66.2799,64.4415,66.2381,3218380.0071591,0
+AA.US,D,20060207,000000,66.2581,66.5909,63.1556,63.8393,3740463.6737005,0
+AA.US,D,20060208,000000,64.7317,64.8112,62.7024,64.4843,2469224.4262846,0
+AA.US,D,20060209,000000,64.667,65.6598,63.5899,64.2547,2277111.1132665,0
+AA.US,D,20060210,000000,64.0897,64.7088,62.5782,63.8174,3377418.498415,0
+AA.US,D,20060213,000000,63.8174,63.8174,61.8747,62.5364,3050781.9919313,0
+AA.US,D,20060214,000000,63.3663,64.8956,62.4769,64.8728,2838505.5961685,0
+AA.US,D,20060215,000000,65.1233,65.5395,62.455,63.88,3139659.7577731,0
+AA.US,D,20060216,000000,63.7369,63.9,62.0217,62.8087,3307543.5600698,0
+AA.US,D,20060217,000000,63.263,63.263,62.3706,62.8306,2611675.1920345,0
+AA.US,D,20060221,000000,63.1337,63.7598,62.1659,62.455,2336874.8246108,0
+AA.US,D,20060222,000000,62.4123,62.8087,62.1659,62.6627,1709574.2209681,0
+AA.US,D,20060223,000000,62.6627,62.6627,62.0634,62.2294,2276917.9051072,0
+AA.US,D,20060224,000000,62.5364,62.7661,62.0426,62.3706,2137075.4495072,0
+AA.US,D,20060227,000000,62.3706,62.4351,60.6195,61.1333,2415983.5029003,0
+AA.US,D,20060228,000000,61.1959,61.8747,60.1128,60.6395,2275758.6561517,0
+AA.US,D,20060301,000000,60.6961,61.6243,60.6961,61.1115,1470749.8165729,0
+AA.US,D,20060302,000000,60.858,62.0426,60.7805,61.8329,1642892.2487131,0
+AA.US,D,20060303,000000,61.3221,63.3464,61.2357,62.8674,2619557.4811566,0
+AA.US,D,20060306,000000,62.7224,63.5124,60.9853,61.6243,2469515.2448159,0
+AA.US,D,20060307,000000,61.6243,61.6243,59.1468,60.388,2353170.7252928,0
+AA.US,D,20060308,000000,59.9785,59.9985,58.8347,59.5155,3438974.4166947,0
+AA.US,D,20060309,000000,59.8732,60.5321,59.107,59.578,1755412.8567511,0
+AA.US,D,20060310,000000,59.578,60.4526,58.7125,60.4526,2119184.5752188,0
+AA.US,D,20060313,000000,60.6961,60.8153,59.5155,60.1575,1098809.0156218,0
+AA.US,D,20060314,000000,60.22,62.0426,60.22,61.2138,1843758.2938625,0
+AA.US,D,20060315,000000,61.1333,62.1281,61.1333,61.8329,1933454.1755035,0
+AA.US,D,20060316,000000,62.1876,63.0712,62.0217,62.5186,2203320.690819,0
+AA.US,D,20060317,000000,62.9319,63.1556,62.1052,62.2722,2832075.3871184,0
+AA.US,D,20060320,000000,62.455,62.4769,61.2138,61.6243,1913049.5825598,0
+AA.US,D,20060321,000000,61.1751,61.4265,59.9348,60.2628,2335765.89028,0
+AA.US,D,20060322,000000,60.0193,61.2774,59.8931,60.7189,1989690.8316489,0
+AA.US,D,20060323,000000,60.9018,61.6243,60.241,61.0469,1835780.4069533,0
+AA.US,D,20060324,000000,61.028,62.0426,60.9206,61.6849,1952263.794841,0
+AA.US,D,20060327,000000,62.3109,63.5522,62.1281,62.7224,2426089.6984386,0
+AA.US,D,20060328,000000,62.7224,63.5899,62.2722,62.3924,1971605.7429088,0
+AA.US,D,20060329,000000,62.6627,64.0897,62.5782,63.5124,2419224.7710302,0
+AA.US,D,20060330,000000,64.5468,65.1003,63.3464,63.5322,2481650.1260266,0
+AA.US,D,20060331,000000,63.5522,64.0063,62.4769,63.1984,2213717.7048888,0
+AA.US,D,20060403,000000,63.6118,65.2087,63.6118,63.9,2665106.3047007,0
+AA.US,D,20060404,000000,64.6243,64.6243,63.3663,63.8174,2144231.1954471,0
+AA.US,D,20060405,000000,64.1921,65.5585,63.9,65.4968,3626636.8980026,0
+AA.US,D,20060406,000000,65.7621,66.6526,64.8956,66.5096,3384089.2113717,0
+AA.US,D,20060407,000000,67.3592,68.3112,66.6933,67.2102,5689101.796678,0
+AA.US,D,20060410,000000,67.4436,68.2913,67.2499,67.8928,4858467.7186856,0
+AA.US,D,20060411,000000,72.7969,73.2133,70.1267,70.5044,12650892.908259,0
+AA.US,D,20060412,000000,70.0005,71.1831,69.9388,70.5044,5047243.1594941,0
+AA.US,D,20060413,000000,70.2708,70.4616,69.1111,69.7163,3026121.7880215,0
+AA.US,D,20060417,000000,70.0233,70.4835,69.7163,70.3136,3207595.5704783,0
+AA.US,D,20060418,000000,70.723,73.0027,70.723,72.7115,5581415.4177913,0
+AA.US,D,20060419,000000,72.2981,72.5047,71.4723,72.2782,3877451.2774889,0
+AA.US,D,20060420,000000,72.2981,72.5872,70.8949,71.9084,4132038.2475434,0
+AA.US,D,20060421,000000,72.5674,73.5432,72.0089,73.1904,4365349.1753523,0
+AA.US,D,20060424,000000,72.7334,73.5869,72.4044,73.4845,3361993.040742,0
+AA.US,D,20060425,000000,74.2657,74.3462,72.1549,72.5872,2045927.4877943,0
+AA.US,D,20060426,000000,73.1904,73.6833,72.0953,72.2981,2224451.8269449,0
+AA.US,D,20060427,000000,72.1719,72.1719,68.7842,69.0743,4642613.9530991,0
+AA.US,D,20060428,000000,69.2771,70.2093,69.1538,69.8575,3699747.0667227,0
+AA.US,D,20060501,000000,70.7676,71.203,70.0233,70.4616,2641655.6643712,0
+AA.US,D,20060502,000000,70.4616,71.3073,69.8575,70.8949,3351305.2081407,0
+AA.US,D,20060503,000000,70.3136,70.6226,68.807,69.7372,3504299.906665,0
+AA.US,D,20060504,000000,70.2093,71.4922,69.5116,71.3073,2572653.1816202,0
+AA.US,D,20060505,000000,71.5369,72.8595,71.4504,72.5872,3293425.2763493,0
+AA.US,D,20060508,000000,73.3962,74.7595,73.3594,74.693,4389864.4731426,0
+AA.US,D,20060509,000000,74.4496,76.1438,74.1405,75.6738,3799939.5853907,0
+AA.US,D,20060510,000000,75.3191,75.3856,74.222,74.9066,2765297.8170762,0
+AA.US,D,20060511,000000,75.4891,76.432,74.0381,74.4933,5565992.9789958,0
+AA.US,D,20060512,000000,74.4933,74.5082,70.1049,71.992,4388704.2178947,0
+AA.US,D,20060515,000000,68.7623,70.3553,68.019,69.2125,5321364.2794831,0
+AA.US,D,20060516,000000,69.4897,70.1049,67.5261,69.5723,3271422.6909218,0
+AA.US,D,20060517,000000,69.0962,69.448,65.955,66.5096,3761160.091468,0
+AA.US,D,20060518,000000,67.1475,67.1475,64.7515,64.7515,2960070.7611616,0
+AA.US,D,20060519,000000,65.0438,66.2184,62.6428,66.1378,5324457.6226161,0
+AA.US,D,20060522,000000,64.8728,64.9374,62.4351,64.4197,4886126.6742337,0
+AA.US,D,20060523,000000,65.5585,66.4449,63.7598,63.7797,4069033.2680692,0
+AA.US,D,20060524,000000,63.4726,65.2266,62.2722,64.1543,4305679.0492103,0
+AA.US,D,20060525,000000,64.6243,65.9321,64.525,65.475,3525479.3448307,0
+AA.US,D,20060526,000000,65.9719,67.3144,65.5764,66.8007,2927333.0473856,0
+AA.US,D,20060530,000000,66.4866,67.1475,64.8331,65.145,2710850.3489891,0
+AA.US,D,20060531,000000,65.5585,65.9947,64.8112,65.5972,3749602.8221501,0
+AA.US,D,20060601,000000,65.785,67.6851,65.1868,67.3592,3676296.4263933,0
+AA.US,D,20060602,000000,67.4436,68.4732,66.8604,67.3592,2886232.0366742,0
+AA.US,D,20060605,000000,66.8225,67.2946,64.7088,64.8956,2452587.3924463,0
+AA.US,D,20060606,000000,64.8331,65.1868,62.7024,63.4726,3893457.3659321,0
+AA.US,D,20060607,000000,63.263,63.9635,61.6043,62.1479,5001113.7051797,0
+AA.US,D,20060608,000000,62.1479,62.455,59.0424,62.1876,5913756.5964353,0
+AA.US,D,20060609,000000,63.5899,63.8393,61.9611,62.4123,3664595.2572485,0
+AA.US,D,20060612,000000,62.1659,63.3245,61.2138,61.4851,2387600.0167548,0
+AA.US,D,20060613,000000,61.2575,61.646,59.2332,59.8732,3314122.7004094,0
+AA.US,D,20060614,000000,59.9985,61.3002,59.8295,61.1333,2898224.0243504,0
+AA.US,D,20060615,000000,61.2774,62.7661,61.2774,62.5782,3555602.7107019,0
+AA.US,D,20060616,000000,62.3924,62.4123,61.3221,62.2294,3043094.9235535,0
+AA.US,D,20060619,000000,62.1479,62.1659,59.6208,60.1773,3160401.458703,0
+AA.US,D,20060620,000000,60.3046,61.9174,60.0958,60.3671,2256367.3997516,0
+AA.US,D,20060621,000000,60.6792,62.8087,60.5968,61.6849,2218262.1218013,0
+AA.US,D,20060622,000000,61.7911,62.5564,60.9653,62.0217,1749272.4599399,0
+AA.US,D,20060623,000000,62.0426,63.5719,61.5606,62.4123,2034178.0166096,0
+AA.US,D,20060626,000000,62.9319,64.0281,62.7661,63.3464,2146313.2146216,0
+AA.US,D,20060627,000000,63.4915,64.0063,62.6826,62.8306,2288473.16184,0
+AA.US,D,20060628,000000,62.7661,64.0063,62.3924,63.1784,1734815.0556482,0
+AA.US,D,20060629,000000,63.8174,66.2998,63.4507,65.9719,2736817.7268512,0
+AA.US,D,20060630,000000,66.8007,67.2946,66.0772,66.9218,2513757.9007001,0
+AA.US,D,20060703,000000,68.5129,68.8697,67.9772,68.4304,1896463.8696389,0
+AA.US,D,20060705,000000,68.4304,69.0117,67.0272,67.9146,2911714.3815534,0
+AA.US,D,20060706,000000,68.9472,69.9388,68.6778,69.1111,3479542.0923831,0
+AA.US,D,20060707,000000,69.592,70.3136,68.8697,69.3844,3121089.6360498,0
+AA.US,D,20060710,000000,70.3136,70.3136,68.5795,69.0962,5283745.0408083,0
+AA.US,D,20060711,000000,65.9719,66.7361,65.5168,65.7215,8912317.0392809,0
+AA.US,D,20060712,000000,66.0166,67.4217,66.0166,66.2799,3652941.383851,0
+AA.US,D,20060713,000000,65.785,66.0772,63.9864,64.0897,3322826.1242082,0
+AA.US,D,20060714,000000,64.0897,64.8112,62.4967,63.6724,2837297.0388807,0
+AA.US,D,20060717,000000,63.4915,63.6345,62.1876,62.4967,2189878.6356558,0
+AA.US,D,20060718,000000,62.8674,63.6525,62.0634,62.8902,2230254.1094775,0
+AA.US,D,20060719,000000,63.3464,64.7715,62.6627,64.0897,3482783.360513,0
+AA.US,D,20060720,000000,63.8612,64.0678,61.9611,61.982,3099428.1837784,0
+AA.US,D,20060721,000000,62.2523,62.2523,60.241,61.1333,3866472.6263564,0
+AA.US,D,20060724,000000,61.3221,61.6243,60.1773,61.505,3431720.0540903,0
+AA.US,D,20060725,000000,61.2138,62.5564,61.0071,62.0028,2830963.4339102,0
+AA.US,D,20060726,000000,61.6243,61.8329,60.6603,61.5836,2260041.3736549,0
+AA.US,D,20060727,000000,62.1479,62.4351,60.3046,60.6395,2531794.6874005,0
+AA.US,D,20060728,000000,61.5457,61.8965,60.7596,61.4851,3007456.0685111,0
+AA.US,D,20060731,000000,60.7408,62.3924,60.3244,61.9392,2750403.6818413,0
+AA.US,D,20060801,000000,62.0426,62.1281,60.1128,60.5768,2898367.9241774,0
+AA.US,D,20060802,000000,61.028,61.6243,59.8504,61.3221,4081604.8802231,0
+AA.US,D,20060803,000000,60.9018,61.4851,60.5321,61.2138,2576086.651617,0
+AA.US,D,20060804,000000,61.7911,62.7024,61.1333,61.1522,2306897.3711514,0
+AA.US,D,20060807,000000,60.7189,61.7296,60.5968,60.7935,1573939.0742944,0
+AA.US,D,20060808,000000,60.8799,61.4066,59.6854,60.075,2312263.9290333,0
+AA.US,D,20060809,000000,60.3244,60.6603,58.5456,59.6407,3080618.5644412,0
+AA.US,D,20060810,000000,59.6407,59.9348,58.9818,59.8295,1738827.1438301,0
+AA.US,D,20060811,000000,59.8732,59.8732,58.0875,58.4681,2497705.5228021,0
+AA.US,D,20060814,000000,58.0676,59.0424,57.0977,57.7625,2823323.6612797,0
+AA.US,D,20060815,000000,57.9056,59.0007,57.7228,58.9183,4208099.8721547,0
+AA.US,D,20060816,000000,59.0207,59.8504,58.793,59.3735,2806735.9357737,0
+AA.US,D,20060817,000000,59.1697,59.8107,58.6302,58.96,2190268.0708519,0
+AA.US,D,20060818,000000,59.2532,59.5155,58.4064,58.793,1997039.785748,0
+AA.US,D,20060821,000000,58.7315,59.9348,58.6916,59.4977,2694361.2401478,0
+AA.US,D,20060822,000000,59.8107,60.22,59.5155,60.0958,2112610.4663417,0
+AA.US,D,20060823,000000,60.1356,60.5768,59.5563,59.8295,2060384.8920859,0
+AA.US,D,20060824,000000,59.9785,60.1773,59.1697,59.2929,2138815.3292331,0
+AA.US,D,20060825,000000,59.4579,60.4526,59.3535,59.8295,1805797.9220315,0
+AA.US,D,20060828,000000,59.5563,60.388,59.2332,59.6626,1885149.1168125,0
+AA.US,D,20060829,000000,59.8931,60.0342,58.9411,59.5563,2851564.2538907,0
+AA.US,D,20060830,000000,59.915,59.915,58.6302,58.8547,2304671.4521501,0
+AA.US,D,20060831,000000,58.9818,59.4579,58.6916,59.125,2007245.6042437,0
+AA.US,D,20060901,000000,59.4152,60.555,58.9183,59.9985,1967883.4669657,0
+AA.US,D,20060905,000000,59.8732,61.1959,59.4777,59.747,3214172.6982329,0
+AA.US,D,20060906,000000,59.6626,60.4089,59.3128,59.5354,2311054.365453,0
+AA.US,D,20060907,000000,59.5354,59.9348,59.0424,59.7878,3052717.0924013,0
+AA.US,D,20060908,000000,59.767,59.8732,59.0424,59.3128,1876636.888588,0
+AA.US,D,20060911,000000,58.9411,59.0424,55.7959,56.1686,7462600.7484616,0
+AA.US,D,20060912,000000,56.1686,57.2448,56.1487,56.6653,3345840.0335943,0
+AA.US,D,20060913,000000,56.8513,58.1094,56.6653,57.9056,3456090.4457612,0
+AA.US,D,20060914,000000,57.9255,58.3837,57.2846,57.6174,2328125.111357,0
+AA.US,D,20060915,000000,58.3011,58.7125,57.4326,58.1729,2965146.500512,0
+AA.US,D,20060918,000000,57.8003,59.6208,57.8003,58.8964,2748759.3999026,0
+AA.US,D,20060919,000000,58.5456,58.8149,57.5996,58.0676,2289538.8255935,0
+AA.US,D,20060920,000000,57.8003,58.4064,57.0152,57.2001,3337815.8572303,0
+AA.US,D,20060921,000000,57.2001,58.2793,57.0977,57.2229,2780385.1604705,0
+AA.US,D,20060922,000000,57.5131,57.8639,56.6236,56.8513,2364051.7660532,0
+AA.US,D,20060925,000000,56.8711,56.9745,55.0088,56.4418,4638551.5502924,0
+AA.US,D,20060926,000000,56.4588,57.3063,56.2331,57.2229,3902594.5017969,0
+AA.US,D,20060927,000000,56.9974,57.8639,56.9348,57.3899,2896771.9442785,0
+AA.US,D,20060928,000000,57.5996,58.1521,57.5996,57.6781,3051701.7432727,0
+AA.US,D,20060929,000000,57.8221,58.319,57.5777,57.9842,2297418.095838,0
+AA.US,D,20061002,000000,57.9842,58.5257,57.0351,57.1186,2997833.8996632,0
+AA.US,D,20061003,000000,56.9128,56.9348,55.7342,56.0433,3536214.4731792,0
+AA.US,D,20061004,000000,56.3127,56.6853,55.137,56.1686,4698608.0927529,0
+AA.US,D,20061005,000000,56.4796,57.2001,56.1904,57.0152,3219973.9744729,0
+AA.US,D,20061006,000000,56.8711,57.37,56.1686,57.37,2728888.1419819,0
+AA.US,D,20061009,000000,57.9056,58.9183,57.3899,57.8867,4755425.3796685,0
+AA.US,D,20061010,000000,57.8867,58.7712,57.5131,58.5079,5908921.3609915,0
+AA.US,D,20061011,000000,55.0088,56.0006,54.5785,55.5256,15243711.185208,0
+AA.US,D,20061012,000000,55.8158,56.1904,54.819,55.0088,6723455.7653385,0
+AA.US,D,20061013,000000,55.0088,55.6738,54.9035,55.1559,5152366.5113931,0
+AA.US,D,20061016,000000,55.8158,56.6236,55.6738,56.5015,5952247.2844117,0
+AA.US,D,20061017,000000,56.2908,57.0778,55.8158,56.9128,4803150.8138816,0
+AA.US,D,20061018,000000,57.1802,57.3899,56.3355,56.6236,5030800.3401076,0
+AA.US,D,20061019,000000,56.8066,57.2229,56.6029,56.9348,3555071.388264,0
+AA.US,D,20061020,000000,57.2229,57.2846,56.7449,56.7876,3667881.8085407,0
+AA.US,D,20061023,000000,56.7876,56.9745,56.3554,56.8513,3145169.2091894,0
+AA.US,D,20061024,000000,56.6236,57.8431,56.3971,57.3063,5099176.908926,0
+AA.US,D,20061025,000000,57.3263,57.8431,57.0561,57.4326,2662399.3778861,0
+AA.US,D,20061026,000000,57.7625,57.7625,56.7876,57.0977,2801370.3841845,0
+AA.US,D,20061027,000000,57.0977,59.3735,56.8711,58.5257,5899443.0919706,0
+AA.US,D,20061030,000000,58.5456,58.9183,57.6384,58.4462,3314169.9961567,0
+AA.US,D,20061031,000000,58.4681,59.8931,58.4462,59.7878,5352747.5235593,0
+AA.US,D,20061101,000000,59.9785,60.1575,57.9056,58.5883,4041471.9228931,0
+AA.US,D,20061102,000000,58.5883,59.3128,58.1094,58.9411,3190672.7495711,0
+AA.US,D,20061103,000000,58.9411,59.5354,58.5257,58.9183,2439919.1762128,0
+AA.US,D,20061106,000000,59.3336,59.767,58.8547,59.598,2841890.7641255,0
+AA.US,D,20061107,000000,59.5563,60.3473,59.3128,59.6854,4111873.1522138,0
+AA.US,D,20061108,000000,59.6854,59.9785,59.0007,59.4152,2888792.0447843,0
+AA.US,D,20061109,000000,59.6626,60.2628,59.0007,59.9985,3771602.3887002,0
+AA.US,D,20061110,000000,59.9785,60.0958,58.4681,58.96,2943049.3235899,0
+AA.US,D,20061113,000000,58.6082,59.0007,57.9642,58.9183,2349594.3617616,0
+AA.US,D,20061114,000000,58.9183,59.1697,57.9473,58.7532,2563707.2413297,0
+AA.US,D,20061115,000000,58.7125,59.4152,58.0875,59.0424,2923562.4694026,0
+AA.US,D,20061116,000000,59.125,59.3735,58.3617,58.5456,2217826.3971504,0
+AA.US,D,20061117,000000,58.2157,58.6916,57.2626,58.4681,3336993.716261,0
+AA.US,D,20061120,000000,59.275,60.0541,58.7532,58.8765,3229501.5518261,0
+AA.US,D,20061121,000000,59.107,60.7408,58.96,60.3671,3300195.6122631,0
+AA.US,D,20061122,000000,61.1522,63.2847,61.1522,62.9319,6649471.1284393,0
+AA.US,D,20061124,000000,62.1659,63.5899,62.0426,63.5124,2330009.8972022,0
+AA.US,D,20061127,000000,63.4915,63.4915,62.0426,62.3706,4119564.2457615,0
+AA.US,D,20061128,000000,62.0028,62.62,61.7296,62.455,2877238.8006365,0
+AA.US,D,20061129,000000,62.455,64.0897,62.455,64.0897,3949354.9015062,0
+AA.US,D,20061130,000000,63.9227,64.6054,63.7369,64.4633,3889781.3794438,0
+AA.US,D,20061201,000000,64.4843,64.7913,63.093,63.8393,3413925.7838815,0
+AA.US,D,20061204,000000,63.9,64.525,63.4726,64.4843,3337720.2594432,0
+AA.US,D,20061205,000000,64.6243,64.667,63.5719,63.7797,3768896.4681781,0
+AA.US,D,20061206,000000,63.9635,64.2925,63.3464,63.5899,2512693.2432393,0
+AA.US,D,20061207,000000,63.5899,64.2725,63.409,63.715,1919723.3143941,0
+AA.US,D,20061208,000000,63.6118,64.6054,63.1784,64.3362,2097956.8350134,0
+AA.US,D,20061211,000000,64.1095,64.7317,63.9864,64.2149,1771997.5633796,0
+AA.US,D,20061212,000000,64.0897,64.0897,62.5981,63.3047,4207035.2146937,0
+AA.US,D,20061213,000000,63.3047,63.3891,62.4967,62.9728,2369854.0485859,0
+AA.US,D,20061214,000000,63.263,64.0897,63.1784,63.6118,2312214.6207009,0
+AA.US,D,20061215,000000,64.0897,64.5647,63.7797,64.1921,2942902.4048854,0
+AA.US,D,20061218,000000,64.1325,64.5647,62.7661,62.9102,2362408.4904072,0
+AA.US,D,20061219,000000,62.9519,63.3464,62.62,63.0354,2057484.7571121,0
+AA.US,D,20061220,000000,62.9956,63.2202,61.8329,62.1281,2534116.204189,0
+AA.US,D,20061221,000000,61.8965,62.0028,59.6854,60.5968,4121449.0316067,0
+AA.US,D,20061222,000000,60.4307,60.858,59.9985,60.4705,1608076.5409326,0
+AA.US,D,20061226,000000,60.4705,61.3868,60.2857,60.7408,1531823.7207471,0
+AA.US,D,20061227,000000,60.7596,62.1659,60.7596,62.0834,2444416.2973778,0
+AA.US,D,20061228,000000,62.1052,62.5564,61.505,62.0834,1941241.873131,0
+AA.US,D,20061229,000000,61.7296,62.2076,61.3868,62.0634,1826204.5275602,0
+AA.US,D,20070103,000000,62.1479,62.1659,60.3244,60.6603,3907672.2537323,0
+AA.US,D,20070104,000000,60.6603,60.7935,59.578,60.2002,2712590.2287149,0
+AA.US,D,20070105,000000,60.2002,60.4705,58.9183,59.4777,3485874.6910611,0
+AA.US,D,20070108,000000,59.7053,60.0193,58.486,58.8964,4967750.0774711,0
+AA.US,D,20070109,000000,59.3535,59.7252,58.0875,58.9818,5856312.3892947,0
+AA.US,D,20070110,000000,61.1522,62.7869,60.4089,62.5186,11204269.960572,0
+AA.US,D,20070111,000000,61.4851,63.5124,61.4851,63.0125,5587654.4312671,0
+AA.US,D,20070112,000000,62.2523,64.4633,62.1479,63.6724,4576755.128106,0
+AA.US,D,20070116,000000,63.6952,64.1095,62.8674,63.2401,3504202.2962928,0
+AA.US,D,20070117,000000,62.8674,63.3245,62.3924,63.1337,3336364.783451,0
+AA.US,D,20070118,000000,62.5564,64.2725,62.5364,62.6627,3282157.8192703,0
+AA.US,D,20070119,000000,63.1556,65.638,62.9102,64.9374,6113411.0654193,0
+AA.US,D,20070122,000000,65.0825,65.6201,64.1921,64.4633,3707387.8456457,0
+AA.US,D,20070123,000000,64.4633,65.9113,64.4633,65.2892,3359863.7258202,0
+AA.US,D,20070124,000000,65.5395,66.1378,65.5395,65.9719,4644644.6513563,0
+AA.US,D,20070125,000000,66.1756,66.2581,64.7715,65.0825,2586240.1429028,0
+AA.US,D,20070126,000000,65.3876,66.7579,64.9602,66.3197,4662197.411366,0
+AA.US,D,20070129,000000,66.3197,66.4866,65.6201,65.7621,5791419.6050978,0
+AA.US,D,20070130,000000,66.5712,67.4654,66.425,66.8225,5524648.4455005,0
+AA.US,D,20070131,000000,66.2184,67.1872,65.8268,66.8007,2644121.0809867,0
+AA.US,D,20070201,000000,67.2946,68.0806,67.2102,67.8282,2968724.8766282,0
+AA.US,D,20070202,000000,67.7249,67.7249,66.4866,67.0869,2795228.9810806,0
+AA.US,D,20070205,000000,67.2102,67.9772,66.9437,67.3372,3083179.5788436,0
+AA.US,D,20070206,000000,67.3372,68.1204,67.3144,67.9375,2565786.2416267,0
+AA.US,D,20070207,000000,67.9375,67.9554,66.3197,66.4866,4025706.3383564,0
+AA.US,D,20070208,000000,66.8821,67.7477,66.5909,67.5042,6264471.669766,0
+AA.US,D,20070209,000000,67.5261,68.1204,67.1475,67.2499,3795007.7458673,0
+AA.US,D,20070212,000000,67.4436,68.658,67.4436,68.0409,3921726.1347329,0
+AA.US,D,20070213,000000,72.0725,74.5529,71.4504,72.3815,21058197.026902,0
+AA.US,D,20070214,000000,71.6163,72.3815,71.1224,71.4922,5782719.2001764,0
+AA.US,D,20070215,000000,71.2477,72.5674,70.3981,71.7824,5788178.3369679,0
+AA.US,D,20070216,000000,71.1224,72.2782,71.1224,71.9274,2767184.6155065,0
+AA.US,D,20070220,000000,71.8907,72.2355,70.6634,72.1162,2973755.3328162,0
+AA.US,D,20070221,000000,71.5756,72.7115,71.1224,72.6936,2881348.4991906,0
+AA.US,D,20070222,000000,72.4243,73.3962,71.5965,71.8687,3800812.040985,0
+AA.US,D,20070223,000000,71.9691,72.9192,71.4076,72.5454,3360542.9732551,0
+AA.US,D,20070226,000000,72.7334,73.5432,72.4044,73.1239,3670713.5156248,0
+AA.US,D,20070227,000000,70.7876,71.6392,68.3479,69.8772,7542576.8508829,0
+AA.US,D,20070228,000000,69.2771,70.3981,67.85,69.0962,11887861.560155,0
+AA.US,D,20070301,000000,67.6404,70.6823,66.4449,68.7623,7599920.4287739,0
+AA.US,D,20070302,000000,68.2486,69.0743,67.0869,67.6204,4060376.1337251,0
+AA.US,D,20070305,000000,66.5493,67.0074,65.3677,65.6201,6268759.482092,0
+AA.US,D,20070306,000000,66.7798,67.379,66.1756,67.0272,4040552.1715516,0
+AA.US,D,20070307,000000,67.0074,68.1422,66.9021,66.9854,3891811.0714085,0
+AA.US,D,20070308,000000,67.4217,67.9375,66.6724,67.1872,3508072.4972329,0
+AA.US,D,20070309,000000,68.2486,68.9084,67.5997,68.658,4396053.1719938,0
+AA.US,D,20070312,000000,67.9375,69.5324,67.8282,69.1111,3874782.5897893,0
+AA.US,D,20070313,000000,68.7842,69.9171,67.546,67.7249,4860636.2790147,0
+AA.US,D,20070314,000000,68.4304,69.0525,67.0869,68.9084,5061652.2617459,0
+AA.US,D,20070315,000000,69.2771,71.4723,69.1111,70.0641,6511951.1959203,0
+AA.US,D,20070316,000000,70.252,70.3136,68.8697,69.2353,5665698.4520958,0
+AA.US,D,20070319,000000,69.592,70.3781,69.132,70.23,4069370.3760553,0
+AA.US,D,20070320,000000,70.1049,70.7051,70.0005,70.4616,3225051.7264083,0
+AA.US,D,20070321,000000,69.6318,70.1893,69.0117,70.0005,6290381.688956,0
+AA.US,D,20070322,000000,69.2771,70.4835,69.2771,69.6746,3232589.8634968,0
+AA.US,D,20070323,000000,69.4271,70.7051,69.1728,70.7051,3649551.1844315,0
+AA.US,D,20070326,000000,70.3553,70.723,69.1538,70.6634,3491484.7717269,0
+AA.US,D,20070327,000000,70.6226,71.1224,70.0005,70.3136,2727726.8804414,0
+AA.US,D,20070328,000000,70.2936,70.2936,68.7842,69.448,4051430.1934347,0
+AA.US,D,20070329,000000,69.9816,70.3553,69.0326,69.6527,4020000.6599035,0
+AA.US,D,20070330,000000,69.7163,70.723,69.6527,70.1049,2978152.8310243,0
+AA.US,D,20070402,000000,70.4835,70.8303,70.1267,70.1446,3067512.6109717,0
+AA.US,D,20070403,000000,70.4616,71.9691,70.252,71.5965,4525884.0235499,0
+AA.US,D,20070404,000000,71.6392,71.9492,71.1414,71.3501,2731761.1070583,0
+AA.US,D,20070405,000000,71.3501,72.3417,71.0181,71.5369,3367496.4544032,0
+AA.US,D,20070409,000000,71.992,72.6519,71.6979,72.1162,3414700.6291035,0
+AA.US,D,20070410,000000,72.2782,72.8396,71.5965,72.1719,4902944.8407213,0
+AA.US,D,20070411,000000,73.728,73.9556,72.2156,72.5454,8220024.0284843,0
+AA.US,D,20070412,000000,72.6101,72.7751,71.9492,72.5247,6624942.7488464,0
+AA.US,D,20070413,000000,72.7334,72.7334,71.6392,72.632,3649220.1142003,0
+AA.US,D,20070416,000000,72.632,73.0027,72.1549,72.2563,3705861.2999291,0
+AA.US,D,20070417,000000,71.9691,72.2563,71.5149,71.9084,2998149.875507,0
+AA.US,D,20070418,000000,72.3815,72.3815,71.0788,71.2874,2728644.6191979,0
+AA.US,D,20070419,000000,69.8425,71.5369,69.6746,70.9963,3023120.0175057,0
+AA.US,D,20070420,000000,72.3597,72.3815,70.5044,71.0788,4987584.1025694,0
+AA.US,D,20070423,000000,71.7614,71.7614,70.5262,70.6226,3058163.1473903,0
+AA.US,D,20070424,000000,71.203,71.203,69.5523,70.2093,4027808.4833809,0
+AA.US,D,20070425,000000,73.9338,75.4891,73.418,73.9556,12179535.440153,0
+AA.US,D,20070426,000000,73.9338,74.6781,73.4618,74.06,5868730.0386968,0
+AA.US,D,20070427,000000,73.3375,74.7378,73.2938,74.4267,3162897.0640934,0
+AA.US,D,20070430,000000,73.9556,74.6572,73.3375,73.3962,4511585.6134726,0
+AA.US,D,20070501,000000,73.7062,73.8324,71.1224,71.203,11872314.34109,0
+AA.US,D,20070502,000000,71.8907,72.485,71.8907,72.1322,4158897.2005572,0
+AA.US,D,20070503,000000,73.3962,73.418,71.8687,72.5047,3122259.9542228,0
+AA.US,D,20070504,000000,72.5247,73.7877,72.2563,73.75,4424875.4016675,0
+AA.US,D,20070507,000000,77.8978,80.3067,76.5652,79.8873,36129078.482195,0
+AA.US,D,20070508,000000,79.7402,82.5167,78.7963,81.692,18844528.630345,0
+AA.US,D,20070509,000000,80.0343,81.7953,79.6448,80.094,10859027.105836,0
+AA.US,D,20070510,000000,79.5196,79.622,77.6772,77.8252,7536838.97107,0
+AA.US,D,20070511,000000,77.9207,79.46,77.876,78.65,6272793.7087089,0
+AA.US,D,20070514,000000,78.8995,80.094,78.3997,79.3139,5910239.6041614,0
+AA.US,D,20070515,000000,80.0343,81.3829,79.1878,81.2577,5422528.8767023,0
+AA.US,D,20070516,000000,81.1762,81.1762,79.9231,80.7329,3595189.2512065,0
+AA.US,D,20070517,000000,80.6098,81.4644,79.622,80.9704,2977526.9170917,0
+AA.US,D,20070518,000000,81.2139,82.4512,80.9704,82.164,5234445.7651311,0
+AA.US,D,20070521,000000,81.4644,81.7517,80.3891,80.6316,3877875.9329223,0
+AA.US,D,20070522,000000,81.3829,81.847,80.4617,80.5501,2939996.2321566,0
+AA.US,D,20070523,000000,82.7235,84.373,82.6788,83.4817,10143008.736858,0
+AA.US,D,20070524,000000,83.1816,85.2138,82.6638,83.1587,6670907.1711916,0
+AA.US,D,20070525,000000,83.3058,84.6026,82.8497,84.5798,4510185.8606105,0
+AA.US,D,20070529,000000,84.1753,84.4993,83.122,83.4817,4005152.8141233,0
+AA.US,D,20070530,000000,82.7015,85.3091,81.995,85.2944,5765701.7877746,0
+AA.US,D,20070531,000000,85.2138,85.9293,84.8521,85.3618,6036752.7093579,0
+AA.US,D,20070601,000000,85.6123,85.9074,85.2138,85.7365,4172421.7717049,0
+AA.US,D,20070604,000000,85.023,85.5904,84.5798,84.7716,3260767.0596805,0
+AA.US,D,20070605,000000,84.3513,84.5798,83.122,83.9398,3962375.3201135,0
+AA.US,D,20070606,000000,83.5413,83.755,81.8907,82.4144,4786588.2456882,0
+AA.US,D,20070607,000000,81.7734,82.952,80.3891,80.5064,5656062.195153,0
+AA.US,D,20070608,000000,79.1062,82.7602,79.1062,82.0169,4265400.1794683,0
+AA.US,D,20070611,000000,82.0398,83.1,80.9486,81.2796,2647593.7963908,0
+AA.US,D,20070612,000000,80.6535,83.122,80.1387,81.361,5154280.4797208,0
+AA.US,D,20070613,000000,82.5764,83.8146,82.1859,83.7193,4791083.3542682,0
+AA.US,D,20070614,000000,83.5413,85.4046,83.4459,85.1253,3513197.5449157,0
+AA.US,D,20070615,000000,85.8259,86.2165,84.9196,86.0317,5345026.2412367,0
+AA.US,D,20070618,000000,87.6822,88.7276,86.0534,86.606,10065495.032175,0
+AA.US,D,20070619,000000,86.6727,86.8425,85.6997,85.987,4512824.3595353,0
+AA.US,D,20070620,000000,85.9651,85.9651,83.2402,83.2402,5552263.1241788,0
+AA.US,D,20070621,000000,83.3425,83.9398,82.334,83.4311,4774457.3896474,0
+AA.US,D,20070622,000000,83.1,84.0272,82.5167,82.7235,4484516.3453272,0
+AA.US,D,20070625,000000,82.7235,82.7235,81.1762,81.5012,4566515.0956655,0
+AA.US,D,20070626,000000,81.5012,81.8907,79.622,80.0343,5297090.4918917,0
+AA.US,D,20070627,000000,79.6658,80.7559,78.2516,80.5949,6398951.5926542,0
+AA.US,D,20070628,000000,81.8907,82.4363,80.1387,81.2796,4585075.1544638,0
+AA.US,D,20070629,000000,81.9732,84.2717,81.8907,83.8146,6572909.3764574,0
+AA.US,D,20070702,000000,84.1316,85.8259,83.5185,84.9783,5381727.7411549,0
+AA.US,D,20070703,000000,85.4046,86.3635,84.2121,85.8259,4981499.0518455,0
+AA.US,D,20070705,000000,85.6352,85.9442,83.8802,85.5089,5540850.7609804,0
+AA.US,D,20070706,000000,85.9651,86.8565,85.8259,86.1569,4510928.5044727,0
+AA.US,D,20070709,000000,85.8856,87.9764,85.8409,87.6008,8296724.6488306,0
+AA.US,D,20070710,000000,88.0579,88.3094,85.9442,86.1569,7848504.8640889,0
+AA.US,D,20070711,000000,86.4302,87.873,86.4302,87.7478,5682332.4670565,0
+AA.US,D,20070712,000000,92.6481,95.4404,87.7478,93.6646,33182111.661918,0
+AA.US,D,20070713,000000,97.113,98.6224,95.359,97.9239,20508030.755671,0
+AA.US,D,20070716,000000,98.9771,100.855,96.2872,96.7223,13386788.572911,0
+AA.US,D,20070717,000000,97.09,97.09,95.19,96.3915,7690417.3192419,0
+AA.US,D,20070718,000000,95.4852,96.3547,94.9177,96.0665,12656683.115281,0
+AA.US,D,20070719,000000,96.4352,97.0752,89.0298,92.2783,25801839.727733,0
+AA.US,D,20070720,000000,91.7198,91.8451,88.0947,89.0894,14741733.242739,0
+AA.US,D,20070723,000000,87.5123,88.2865,85.4861,87.7925,14437728.254494,0
+AA.US,D,20070724,000000,86.8783,87.6008,84.3283,85.3091,10477079.732304,0
+AA.US,D,20070725,000000,86.134,86.629,82.9302,84.6026,8809006.0201673,0
+AA.US,D,20070726,000000,83.1,83.1587,77.4934,78.5835,21502847.49216,0
+AA.US,D,20070727,000000,78.7963,80.2629,77.0362,77.3682,14729492.700816,0
+AA.US,D,20070730,000000,78.171,79.5196,77.3682,79.1062,8757582.4610309,0
+AA.US,D,20070731,000000,80.0126,81.1762,78.5835,79.0028,10453208.461711,0
+AA.US,D,20070801,000000,78.171,79.4819,74.1405,78.4802,12443533.257633,0
+AA.US,D,20070802,000000,78.171,79.0396,76.7192,78.3331,9234646.6138811,0
+AA.US,D,20070803,000000,77.8611,77.8611,74.8182,74.8182,8030667.9569055,0
+AA.US,D,20070806,000000,74.9881,75.7543,72.3815,73.7648,10736973.888983,0
+AA.US,D,20070807,000000,73.5065,76.7192,73.249,75.7176,8809755.7080769,0
+AA.US,D,20070808,000000,75.5108,77.7805,75.5108,76.7044,7807897.9429933,0
+AA.US,D,20070809,000000,74.6781,76.7858,73.2938,73.2938,8597816.4203004,0
+AA.US,D,20070810,000000,71.9691,73.3157,69.2771,71.7396,17885074.018464,0
+AA.US,D,20070813,000000,73.1904,74.8401,72.3815,73.5065,8391152.1177884,0
+AA.US,D,20070814,000000,74.0381,74.383,72.0953,72.0953,7888336.9399626,0
+AA.US,D,20070815,000000,71.846,72.8168,69.6935,69.6935,8186561.784111,0
+AA.US,D,20070816,000000,69.2125,69.2125,62.5564,66.0166,22041338.75785,0
+AA.US,D,20070817,000000,67.7676,69.5523,65.785,68.8477,16066594.798396,0
+AA.US,D,20070820,000000,69.5723,71.1414,69.2771,70.9774,9397892.4140632,0
+AA.US,D,20070821,000000,70.8502,72.8168,70.3553,71.5527,7593785.063425,0
+AA.US,D,20070822,000000,73.2938,74.9881,73.0205,74.9066,8455825.5302212,0
+AA.US,D,20070823,000000,75.4891,76.4172,73.271,73.9785,6656433.6662198,0
+AA.US,D,20070824,000000,73.8324,76.2472,73.4845,75.8796,5954858.6134392,0
+AA.US,D,20070827,000000,75.9978,77.4934,75.8199,76.4768,5168183.4168471,0
+AA.US,D,20070828,000000,75.9163,76.1876,72.9599,73.1239,4790144.4833694,0
+AA.US,D,20070829,000000,73.8533,75.3856,73.3375,75.2515,3760530.1523655,0
+AA.US,D,20070830,000000,74.4496,75.8944,74.0381,74.7595,2680871.8892373,0
+AA.US,D,20070831,000000,75.6946,76.3724,75.0547,75.5476,3073173.0062623,0
+AA.US,D,20070904,000000,75.172,76.2472,74.3025,75.2962,4416266.5693632,0
+AA.US,D,20070905,000000,76.0127,76.6,74.4933,75.4443,4991251.0324252,0
+AA.US,D,20070906,000000,75.8944,76.6596,74.6781,75.4891,5356421.4974627,0
+AA.US,D,20070907,000000,74.1634,74.2875,71.5756,72.1162,7136495.564416,0
+AA.US,D,20070910,000000,72.632,72.6936,68.7205,70.4198,5900653.6618435,0
+AA.US,D,20070911,000000,70.6634,71.4076,69.8972,70.723,5191158.0808258,0
+AA.US,D,20070912,000000,70.8502,71.0788,69.2771,69.592,6463200.3496535,0
+AA.US,D,20070913,000000,70.1049,72.1719,69.7978,71.1831,4840646.2785794,0
+AA.US,D,20070914,000000,70.7449,74.0003,70.6634,73.3812,6771069.5010847,0
+AA.US,D,20070917,000000,73.2133,74.693,72.6101,72.8595,5928456.5172186,0
+AA.US,D,20070918,000000,73.3594,76.5205,72.8962,76.2919,6538739.7084594,0
+AA.US,D,20070919,000000,76.9915,78.9363,76.5652,77.0949,6464483.3725862,0
+AA.US,D,20070920,000000,77.6185,77.8978,75.9163,77.0949,6885247.4728637,0
+AA.US,D,20070921,000000,77.6991,78.171,76.5881,77.3453,6633305.0394892,0
+AA.US,D,20070924,000000,77.6772,77.8611,75.6946,76.5433,6253088.4890499,0
+AA.US,D,20070925,000000,76.122,76.6596,75.4304,76.5205,4501224.8259327,0
+AA.US,D,20070926,000000,77.2419,79.7761,77.2202,79.5633,6724439.9193998,0
+AA.US,D,20070927,000000,80.0126,81.692,79.4233,80.6535,6643003.6865667,0
+AA.US,D,20070928,000000,80.4468,81.6701,79.6448,80.9039,4960931.4395173,0
+AA.US,D,20071001,000000,80.9268,81.1911,79.9678,80.9704,4337399.4012727,0
+AA.US,D,20071002,000000,80.8821,81.2577,79.2543,80.3514,3916329.3880763,0
+AA.US,D,20071003,000000,80.1159,80.2848,77.2867,77.8402,4943137.1693086,0
+AA.US,D,20071004,000000,78.193,78.4802,76.4172,77.876,5012186.947807,0
+AA.US,D,20071005,000000,78.833,81.051,78.833,80.2252,5033606.8898792,0
+AA.US,D,20071008,000000,79.6448,79.9678,78.2953,79.2095,3551821.0635015,0
+AA.US,D,20071009,000000,80.3664,82.1412,79.4382,82.1412,7332137.9452179,0
+AA.US,D,20071010,000000,82.5167,82.8049,78.2735,80.094,13477505.841436,0
+AA.US,D,20071011,000000,80.9704,82.0975,77.0362,78.7524,7031571.4584311,0
+AA.US,D,20071012,000000,79.5863,79.7025,78.2148,78.8558,4732942.7927203,0
+AA.US,D,20071015,000000,79.2095,79.9231,77.9207,79.0258,4110423.0847267,0
+AA.US,D,20071016,000000,78.672,78.9581,76.9329,77.1168,4597075.1924799,0
+AA.US,D,20071017,000000,78.0518,78.7753,77.4267,78.5239,4846619.6308364,0
+AA.US,D,20071018,000000,78.672,79.8654,78.1333,79.3786,4722060.7456673,0
+AA.US,D,20071019,000000,79.4233,79.4233,77.4267,77.4267,6132947.2279389,0
+AA.US,D,20071022,000000,76.6596,78.171,75.8576,78.03,5389205.5006935,0
+AA.US,D,20071023,000000,78.3997,79.4233,77.876,79.1281,4702379.6770284,0
+AA.US,D,20071024,000000,78.4205,79.622,77.7588,79.0028,4066371.6244169,0
+AA.US,D,20071025,000000,78.672,79.7761,78.0518,79.4003,4693264.6795985,0
+AA.US,D,20071026,000000,79.9459,81.7734,79.2692,81.3829,5214212.2419119,0
+AA.US,D,20071029,000000,81.4782,84.1753,81.1762,83.6079,6730076.1636705,0
+AA.US,D,20071030,000000,82.7602,82.7831,81.2359,81.4206,5298590.8740034,0
+AA.US,D,20071031,000000,81.692,82.3916,80.3891,81.8689,5823586.7510286,0
+AA.US,D,20071101,000000,81.0957,81.0957,78.0518,78.3778,5243466.1710663,0
+AA.US,D,20071102,000000,78.9145,79.8208,77.7209,79.7402,6371334.9013908,0
+AA.US,D,20071105,000000,77.8611,79.1062,77.5957,78.3778,3993900.4514317,0
+AA.US,D,20071106,000000,78.4435,80.3067,78.4435,79.7551,3477802.2126572,0
+AA.US,D,20071107,000000,78.5458,79.3348,77.1605,77.3453,3586771.6144764,0
+AA.US,D,20071108,000000,80.6535,81.3829,76.1657,77.876,9763392.9430392,0
+AA.US,D,20071109,000000,77.7209,78.193,75.0916,76.7044,6784515.5814177,0
+AA.US,D,20071112,000000,76.4172,77.8611,73.8096,74.1772,7096774.1807169,0
+AA.US,D,20071113,000000,74.6572,76.5433,74.2448,75.7543,7207188.6185605,0
+AA.US,D,20071114,000000,76.5433,77.4267,75.7752,76.2254,5273155.8248717,0
+AA.US,D,20071115,000000,75.7752,76.6824,74.7964,75.1363,5167865.4284183,0
+AA.US,D,20071116,000000,75.4891,75.5924,72.0317,75.0916,5299678.6761918,0
+AA.US,D,20071119,000000,74.4713,74.4713,71.992,72.5247,4920963.5141567,0
+AA.US,D,20071120,000000,72.5872,74.531,72.0526,73.1686,7531007.506055,0
+AA.US,D,20071121,000000,72.5454,74.2001,71.4723,72.7334,4453387.6932524,0
+AA.US,D,20071123,000000,73.0643,73.75,71.992,72.6936,2289889.015382,0
+AA.US,D,20071126,000000,72.8595,74.6572,72.1322,72.1322,4139109.4649135,0
+AA.US,D,20071127,000000,72.3597,72.7969,71.3858,72.463,5213287.4591078,0
+AA.US,D,20071128,000000,73.0643,75.0916,72.8962,74.8848,5712525.26711,0
+AA.US,D,20071129,000000,74.4496,76.4172,74.0818,75.5924,4135288.5723058,0
+AA.US,D,20071130,000000,76.3277,77.1386,74.4496,75.2166,5092222.4214854,0
+AA.US,D,20071203,000000,75.4443,75.5924,73.1904,73.3962,3907415.6491458,0
+AA.US,D,20071204,000000,72.8168,73.2938,72.0953,72.8962,3817657.3773698,0
+AA.US,D,20071205,000000,73.4399,73.6387,72.5454,73.6387,4640665.7708267,0
+AA.US,D,20071206,000000,73.6247,74.3462,73.0871,74.1634,3094825.4019011,0
+AA.US,D,20071207,000000,73.6615,76.5205,73.6615,76.3277,4455288.5797775,0
+AA.US,D,20071210,000000,76.7044,78.5239,76.5205,78.2735,3624435.1300209,0
+AA.US,D,20071211,000000,77.6772,78.5458,74.3025,74.7148,4302139.9185014,0
+AA.US,D,20071212,000000,76.2472,77.5143,74.9881,76.2701,4305128.6072149,0
+AA.US,D,20071213,000000,75.6142,75.6946,73.1904,75.1363,3749537.4131379,0
+AA.US,D,20071214,000000,74.0968,75.7543,72.2782,72.7751,8702509.079011,0
+AA.US,D,20071217,000000,72.485,72.6101,69.3407,70.1049,6292164.839259,0
+AA.US,D,20071218,000000,70.4835,71.7177,68.6987,71.1414,5335006.5868528,0
+AA.US,D,20071219,000000,71.0181,72.2782,70.6425,71.3271,3120897.434183,0
+AA.US,D,20071220,000000,71.1611,73.1904,71.1611,73.1904,3879150.905515,0
+AA.US,D,20071221,000000,73.75,75.5695,73.7062,75.172,6390745.2773484,0
+AA.US,D,20071224,000000,76.2919,76.7858,75.8944,76.5433,1654197.9449069,0
+AA.US,D,20071226,000000,76.432,77.5143,76.2254,77.3682,2542057.8645683,0
+AA.US,D,20071227,000000,77.2052,77.2638,76.4539,76.4986,3188028.2128914,0
+AA.US,D,20071228,000000,76.8961,77.4705,75.7324,76.2254,3717812.0296129,0
+AA.US,D,20071231,000000,76.2254,76.2254,75.1143,75.5924,2803592.2780159,0
+AA.US,D,20080102,000000,75.4075,76.0554,74.4496,74.7148,3772232.3278027,0
+AA.US,D,20080103,000000,74.8182,75.8428,73.912,74.8401,3482705.8759909,0
+AA.US,D,20080104,000000,74.2001,74.3025,71.3639,72.1162,4925490.8240967,0
+AA.US,D,20080107,000000,72.4044,72.4044,67.0699,68.4732,11875059.507019,0
+AA.US,D,20080108,000000,68.6987,69.3844,63.8015,64.1095,13049702.725149,0
+AA.US,D,20080109,000000,64.2149,64.9602,62.3109,64.6243,8042711.2654989,0
+AA.US,D,20080110,000000,65.312,66.1954,64.0063,65.0218,14011873.320478,0
+AA.US,D,20080111,000000,64.3152,66.0166,64.2149,65.6201,8011746.6391011,0
+AA.US,D,20080114,000000,66.2799,68.1024,65.7215,68.0409,6024098.5812193,0
+AA.US,D,20080115,000000,67.3144,67.3144,64.3779,64.505,8858750.0771277,0
+AA.US,D,20080116,000000,64.1095,65.4104,62.3309,63.3464,8131380.728794,0
+AA.US,D,20080117,000000,63.4915,64.0063,59.3128,59.5354,11412927.728519,0
+AA.US,D,20080118,000000,60.3473,62.1281,59.3535,60.1773,10658835.276659,0
+AA.US,D,20080122,000000,57.1186,60.2628,56.085,59.5354,8051620.9792596,0
+AA.US,D,20080123,000000,58.8149,60.388,55.1977,60.3671,8998052.1536573,0
+AA.US,D,20080124,000000,60.5968,63.9,59.9785,63.715,8843800.5958055,0
+AA.US,D,20080125,000000,64.4415,65.955,63.1784,63.4726,8471972.4996138,0
+AA.US,D,20080128,000000,62.5981,65.1868,62.1659,65.0825,4067318.5456557,0
+AA.US,D,20080129,000000,65.6201,68.5129,65.2892,67.546,6933271.7759483,0
+AA.US,D,20080130,000000,67.379,69.1111,66.4041,67.6204,4952134.4305164,0
+AA.US,D,20080131,000000,66.4449,68.9472,66.0772,68.4304,4448796.9868851,0
+AA.US,D,20080201,000000,69.6318,71.2477,68.3897,70.8949,7343159.8669279,0
+AA.US,D,20080204,000000,71.4922,72.0725,70.2708,70.4835,4591862.5973501,0
+AA.US,D,20080205,000000,68.8697,69.5723,67.2499,67.5678,5481815.6054034,0
+AA.US,D,20080206,000000,68.1422,69.0117,66.7152,67.0272,3496139.880814,0
+AA.US,D,20080207,000000,66.6724,68.7623,65.9719,67.7875,4380356.0153469,0
+AA.US,D,20080208,000000,67.5678,69.9171,66.9437,69.8196,5189081.0931139,0
+AA.US,D,20080211,000000,69.9388,70.8303,68.8477,70.4418,5439762.6419908,0
+AA.US,D,20080212,000000,70.9963,71.6392,68.7842,69.2572,6005051.4768528,0
+AA.US,D,20080213,000000,69.7978,73.4618,69.5523,73.4399,10194107.263519,0
+AA.US,D,20080214,000000,74.4713,75.3409,72.485,73.1239,8819266.1784577,0
+AA.US,D,20080215,000000,72.7115,74.3243,72.632,73.8673,6808369.7450381,0
+AA.US,D,20080219,000000,74.8401,75.9611,74.1195,74.8628,6201576.3761739,0
+AA.US,D,20080220,000000,74.369,76.2024,73.4399,76.1657,5273814.9464567,0
+AA.US,D,20080221,000000,76.2701,77.3682,74.9653,75.0696,6323890.2227841,0
+AA.US,D,20080222,000000,75.2366,75.7752,73.5869,75.5924,6205955.7611169,0
+AA.US,D,20080225,000000,75.7752,80.5501,75.4443,80.3514,10879689.309658,0
+AA.US,D,20080226,000000,79.7978,81.1762,78.7524,79.622,6971548.123623,0
+AA.US,D,20080227,000000,78.981,81.9354,78.0667,80.6903,6895955.4313149,0
+AA.US,D,20080228,000000,79.8426,81.2577,78.981,80.9039,5522866.3014898,0
+AA.US,D,20080229,000000,80.1824,80.2848,76.3943,76.8087,10928130.217836,0
+AA.US,D,20080303,000000,76.8743,79.5415,76.7858,79.2543,6752564.7883737,0
+AA.US,D,20080304,000000,78.3778,80.5283,76.7192,78.5835,7589262.7849475,0
+AA.US,D,20080305,000000,79.1062,80.9704,78.7963,80.0573,5683881.1512081,0
+AA.US,D,20080306,000000,80.3514,81.2359,79.1281,79.3556,5454246.2098874,0
+AA.US,D,20080307,000000,76.5433,78.3778,74.7148,75.6946,8584075.496266,0
+AA.US,D,20080310,000000,75.6946,75.8576,73.5432,73.7062,7327632.7737129,0
+AA.US,D,20080311,000000,75.5258,78.2148,74.7595,78.0887,10541219.809713,0
+AA.US,D,20080312,000000,78.1114,79.2692,77.2202,78.1563,7906971.4644057,0
+AA.US,D,20080313,000000,77.0362,80.1387,76.2701,79.5633,8069570.2185128,0
+AA.US,D,20080314,000000,79.9678,80.3514,76.3277,79.4003,8026081.2757081,0
+AA.US,D,20080317,000000,77.3453,78.6053,74.4267,76.7192,7227925.2880279,0
+AA.US,D,20080318,000000,77.7209,82.0398,77.6185,79.8208,10231346.123629,0
+AA.US,D,20080319,000000,79.8426,80.1606,73.6615,73.6615,7463144.1464096,0
+AA.US,D,20080320,000000,73.102,73.6615,69.8972,71.7177,11162448.444434,0
+AA.US,D,20080324,000000,72.1719,73.5214,71.6979,72.463,6882121.9283708,0
+AA.US,D,20080325,000000,73.102,74.531,73.0434,73.912,5059963.7029375,0
+AA.US,D,20080326,000000,74.06,74.9881,73.5661,74.5082,6910417.867069,0
+AA.US,D,20080327,000000,74.9066,75.5695,73.0205,73.1686,5998019.50489,0
+AA.US,D,20080328,000000,74.0381,75.0319,72.0089,74.6781,5994678.6138029,0
+AA.US,D,20080331,000000,74.7148,75.1363,73.0027,74.5757,6145601.3560776,0
+AA.US,D,20080401,000000,74.8182,75.5695,73.75,75.5695,5767004.9365571,0
+AA.US,D,20080402,000000,75.4891,75.5695,74.7378,75.3409,4824060.5656585,0
+AA.US,D,20080403,000000,74.7378,81.051,74.7378,79.7025,10790246.007434,0
+AA.US,D,20080404,000000,80.0126,80.7707,78.4802,80.6535,6738000.7170774,0
+AA.US,D,20080407,000000,81.4782,81.5667,76.9766,77.4267,8919020.9598899,0
+AA.US,D,20080408,000000,76.1001,77.8252,75.4891,76.8961,7997866.8467022,0
+AA.US,D,20080409,000000,76.7858,77.5957,74.9653,76.1876,5832333.4454048,0
+AA.US,D,20080410,000000,76.0356,76.7411,72.7552,74.6781,7329235.7976592,0
+AA.US,D,20080411,000000,73.912,74.7595,72.1937,72.6936,5655549.9922725,0
+AA.US,D,20080414,000000,72.5872,72.5872,69.8196,70.1666,6301501.221038,0
+AA.US,D,20080415,000000,70.5262,72.8168,70.5262,72.0526,4098209.7127015,0
+AA.US,D,20080416,000000,72.7115,74.4713,72.4243,74.383,4064732.3739408,0
+AA.US,D,20080417,000000,74.1634,75.2166,72.7115,73.5661,3469241.6823928,0
+AA.US,D,20080418,000000,74.6572,75.4671,73.75,74.9881,4155599.5800474,0
+AA.US,D,20080421,000000,74.8848,75.3409,73.8324,74.9653,2635689.3561618,0
+AA.US,D,20080422,000000,74.7964,75.0916,73.0871,73.8324,3625320.6674176,0
+AA.US,D,20080423,000000,74.222,74.222,72.485,73.0643,3040612.3999656,0
+AA.US,D,20080424,000000,73.0434,73.5065,71.5756,72.0725,4418317.3934703,0
+AA.US,D,20080425,000000,72.2981,74.0232,71.4723,73.8673,3383778.2669904,0
+AA.US,D,20080428,000000,73.889,74.9215,73.0434,73.912,3426621.1700124,0
+AA.US,D,20080429,000000,73.7648,73.8324,71.3501,71.6561,4513741.0919993,0
+AA.US,D,20080430,000000,71.7396,72.8745,71.0608,71.9274,4622433.763382,0
+AA.US,D,20080501,000000,71.6979,72.939,69.592,71.8041,7616495.0724774,0
+AA.US,D,20080502,000000,72.2782,75.1949,72.0725,74.6781,5842533.2261454,0
+AA.US,D,20080505,000000,74.8401,76.5433,73.9785,76.2919,4552764.1087061,0
+AA.US,D,20080506,000000,77.4934,78.6053,76.5881,78.5835,6639263.2973588,0
+AA.US,D,20080507,000000,78.7753,79.7402,77.2419,79.7174,4852313.2337794,0
+AA.US,D,20080508,000000,79.8426,82.2673,79.8426,81.995,10556724.764493,0
+AA.US,D,20080509,000000,82.0536,82.0755,80.1606,80.7329,7531502.6019631,0
+AA.US,D,20080512,000000,81.1186,86.1131,80.4846,86.0534,11687154.509221,0
+AA.US,D,20080513,000000,85.4194,87.896,85.1035,87.1138,10513936.201266,0
+AA.US,D,20080514,000000,87.2698,88.7059,86.2374,86.8565,9240598.8339956,0
+AA.US,D,20080515,000000,87.092,90.4737,85.8627,88.3908,6357611.0843288,0
+AA.US,D,20080516,000000,88.7654,89.3547,86.5107,89.2376,8909366.5896822,0
+AA.US,D,20080519,000000,88.9274,92.5884,88.7426,92.2217,12269658.996105,0
+AA.US,D,20080520,000000,91.1604,91.1812,87.388,89.3994,7320945.9600762,0
+AA.US,D,20080521,000000,89.3169,90.1874,85.8856,86.2374,6267799.4790506,0
+AA.US,D,20080522,000000,84.6245,86.3406,84.2936,84.373,6080249.7025025,0
+AA.US,D,20080523,000000,83.8365,84.7944,82.2673,83.2402,6089697.7827484,0
+AA.US,D,20080527,000000,83.1,83.9398,82.2077,83.4966,3668761.3081823,0
+AA.US,D,20080528,000000,83.755,86.0764,82.8497,85.9651,5609159.9082016,0
+AA.US,D,20080529,000000,85.2138,85.8031,83.2253,83.4311,5318638.233111,0
+AA.US,D,20080530,000000,83.9617,84.9783,82.4363,83.9398,4501607.2170811,0
+AA.US,D,20080602,000000,83.7193,84.2121,82.6638,84.0272,3904141.1733633,0
+AA.US,D,20080603,000000,83.3655,84.8312,81.1762,81.8907,4573478.6397386,0
+AA.US,D,20080604,000000,81.692,82.7235,80.1606,80.4468,4453472.221822,0
+AA.US,D,20080605,000000,80.8155,83.0186,79.8654,82.8865,4642241.6248756,0
+AA.US,D,20080606,000000,82.2455,83.734,80.7329,81.1186,5824248.891491,0
+AA.US,D,20080609,000000,83.3058,87.4985,82.164,87.2102,8604947.0089279,0
+AA.US,D,20080610,000000,86.4302,91.4913,85.7365,88.3461,13102597.483914,0
+AA.US,D,20080611,000000,86.0097,86.3406,80.9934,81.3163,11346850.538054,0
+AA.US,D,20080612,000000,81.1911,83.1587,77.559,78.0518,7751779.02307,0
+AA.US,D,20080613,000000,78.833,82.2077,78.3549,81.6025,5605723.4193274,0
+AA.US,D,20080616,000000,82.0755,83.1816,81.2577,82.0975,4523545.399789,0
+AA.US,D,20080617,000000,82.164,83.3058,81.361,81.5817,4795709.2808729,0
+AA.US,D,20080618,000000,80.9039,81.9504,79.7978,80.8592,4206398.2315437,0
+AA.US,D,20080619,000000,80.9934,82.2902,79.9013,80.9039,3635512.3978183,0
+AA.US,D,20080620,000000,80.094,80.5283,76.9766,77.2202,8465592.6051884,0
+AA.US,D,20080623,000000,77.5371,78.503,76.432,77.9853,4859794.0121955,0
+AA.US,D,20080624,000000,77.5808,78.5835,76.0127,76.2919,5347984.7411752,0
+AA.US,D,20080625,000000,77.0362,77.1823,74.6572,76.3943,6386231.0492108,0
+AA.US,D,20080626,000000,75.6738,75.9978,72.7969,73.0027,7114782.7912273,0
+AA.US,D,20080627,000000,72.7969,74.0968,72.1322,73.1686,7203282.1910905,0
+AA.US,D,20080630,000000,73.418,74.9215,73.1239,73.6615,5820875.7990441,0
+AA.US,D,20080701,000000,72.9827,73.4618,69.0743,71.2248,10572446.07216,0
+AA.US,D,20080702,000000,71.8907,71.8907,66.2998,66.4041,9666079.4272025,0
+AA.US,D,20080703,000000,66.8384,68.3479,65.4323,67.7875,5596969.6809037,0
+AA.US,D,20080707,000000,68.5974,71.4306,67.546,69.0525,9331586.7952017,0
+AA.US,D,20080708,000000,69.1111,69.3625,64.1543,66.8604,10856018.291272,0
+AA.US,D,20080709,000000,70.3136,70.5262,65.1233,65.2266,11464550.53357,0
+AA.US,D,20080710,000000,66.8604,72.2981,66.7152,71.5527,13906470.219265,0
+AA.US,D,20080711,000000,70.7876,72.8595,69.7978,71.6392,9761599.7298111,0
+AA.US,D,20080714,000000,73.3962,73.75,71.2248,72.2563,8086769.7698564,0
+AA.US,D,20080715,000000,71.8041,73.0205,70.3136,71.3639,9076482.5908044,0
+AA.US,D,20080716,000000,72.0526,72.1719,69.1538,71.9274,7771496.3182388,0
+AA.US,D,20080717,000000,71.2874,71.7824,67.1872,69.7779,9701497.9041883,0
+AA.US,D,20080718,000000,69.6935,71.0608,68.3668,69.9171,7427439.8823551,0
+AA.US,D,20080721,000000,70.3781,70.6634,68.7623,70.23,5618389.6229759,0
+AA.US,D,20080722,000000,70.5878,70.6226,68.2067,70.0641,5449212.7348218,0
+AA.US,D,20080723,000000,69.9388,69.9388,67.1872,67.6851,5924735.247568,0
+AA.US,D,20080724,000000,67.4654,68.165,64.525,64.689,6788926.1614283,0
+AA.US,D,20080725,000000,65.0438,66.9854,64.689,65.785,4714863.7417351,0
+AA.US,D,20080728,000000,65.3488,68.807,65.1868,67.546,9463747.2138863,0
+AA.US,D,20080729,000000,68.019,69.2353,67.85,68.9899,6017591.8939394,0
+AA.US,D,20080730,000000,67.5857,72.0526,67.5857,72.0526,7094553.293178,0
+AA.US,D,20080731,000000,71.9274,71.9691,69.5116,69.7978,5233966.769903,0
+AA.US,D,20080801,000000,69.7978,69.7978,66.1954,66.4678,6493404.2189244,0
+AA.US,D,20080804,000000,66.5096,66.5096,63.5719,64.1921,6326150.3557303,0
+AA.US,D,20080805,000000,64.7515,66.2381,63.4726,65.8268,6958263.0500893,0
+AA.US,D,20080806,000000,65.9947,67.6851,65.5395,66.5313,5202227.2982831,0
+AA.US,D,20080807,000000,66.1756,67.0471,65.5395,65.7621,3746785.2031611,0
+AA.US,D,20080808,000000,65.7621,66.1954,63.3891,65.6778,5662545.7377054,0
+AA.US,D,20080811,000000,65.638,65.638,63.5522,64.5826,5887277.0156927,0
+AA.US,D,20080812,000000,64.7088,65.785,63.7797,64.0281,5928198.9063396,0
+AA.US,D,20080813,000000,63.9,67.1872,63.6952,66.6933,6833285.547242,0
+AA.US,D,20080814,000000,66.2184,67.1673,65.4521,65.8903,5194699.2241196,0
+AA.US,D,20080815,000000,65.7621,66.4678,64.689,65.785,4418177.5188134,0
+AA.US,D,20080818,000000,66.3197,66.9647,63.9,64.3362,4294363.2900915,0
+AA.US,D,20080819,000000,64.0063,65.3876,63.7369,64.3362,4441757.9708747,0
+AA.US,D,20080820,000000,64.8549,65.7423,63.8015,65.5764,4602015.0823434,0
+AA.US,D,20080821,000000,65.6778,66.9437,64.7913,66.4678,3701551.3491683,0
+AA.US,D,20080822,000000,66.4678,66.8225,65.0825,66.7579,3717408.506322,0
+AA.US,D,20080825,000000,65.785,66.7798,64.6243,64.9801,4292543.9132585,0
+AA.US,D,20080826,000000,64.8112,65.638,64.2925,65.3677,2725640.8360969,0
+AA.US,D,20080827,000000,65.2087,66.9647,64.9801,66.3415,3053436.591536,0
+AA.US,D,20080828,000000,66.8604,67.6204,66.425,67.0074,3901115.2518275,0
+AA.US,D,20080829,000000,66.9647,67.2102,66.1954,66.4449,2786321.2799051,0
+AA.US,D,20080902,000000,65.6598,66.1756,62.3706,62.9956,7076571.8525649,0
+AA.US,D,20080903,000000,62.9956,63.409,60.22,61.6243,8751190.4910956,0
+AA.US,D,20080904,000000,61.4463,62.4123,58.4244,59.0624,7331528.1319654,0
+AA.US,D,20080905,000000,59.0207,59.3128,56.3355,58.5257,8456497.7336086,0
+AA.US,D,20080908,000000,59.6626,61.1522,56.085,56.9566,8862894.9959192,0
+AA.US,D,20080909,000000,56.3772,57.5349,55.465,55.465,10047025.539702,0
+AA.US,D,20080910,000000,56.085,57.4098,54.1602,56.2331,8365012.6639093,0
+AA.US,D,20080911,000000,56.2331,57.37,53.6246,57.1186,7981669.5626847,0
+AA.US,D,20080912,000000,56.7082,59.7252,56.5621,59.2929,6560994.8733034,0
+AA.US,D,20080915,000000,57.2846,58.5883,54.7594,55.6915,6695578.4443187,0
+AA.US,D,20080916,000000,54.4504,55.2812,52.0704,54.7992,12240762.300788,0
+AA.US,D,20080917,000000,54.0767,55.2613,51.6639,52.0485,10022348.228819,0
+AA.US,D,20080918,000000,53.0859,54.0767,47.7535,53.4994,12275718.889517,0
+AA.US,D,20080919,000000,55.8575,56.8711,52.8415,55.4043,10918471.822459,0
+AA.US,D,20080922,000000,55.0088,56.8711,54.7237,55.4253,6401837.639533,0
+AA.US,D,20080923,000000,54.9264,56.2708,52.6517,52.919,6249141.8098802,0
+AA.US,D,20080924,000000,53.9357,55.0943,52.4251,52.9816,6465905.2638831,0
+AA.US,D,20080925,000000,53.2937,53.7119,50.7328,51.5387,9210473.4555394,0
+AA.US,D,20080926,000000,50.523,50.6702,48.3905,48.6846,10629026.880339,0
+AA.US,D,20080929,000000,47.9761,48.1599,43.2866,44.2138,13865412.479131,0
+AA.US,D,20080930,000000,45.6249,46.7587,44.9551,46.6981,7699805.0219383,0
+AA.US,D,20081001,000000,46.2222,46.2222,42.9935,43.9862,10935029.35919,0
+AA.US,D,20081002,000000,43.5927,43.8013,39.7857,40.0779,12543804.267115,0
+AA.US,D,20081003,000000,40.9702,43.8013,39.2511,39.7857,11802771.479269,0
+AA.US,D,20081006,000000,38.5704,39.2927,34.5376,37.4523,15009995.727816,0
+AA.US,D,20081007,000000,38.1569,39.1675,34.5596,34.5596,12636199.025231,0
+AA.US,D,20081008,000000,31.3487,32.0364,27.7116,30.4216,28151544.78167,0
+AA.US,D,20081009,000000,31.144,32.8026,24.7741,25.7649,14992631.144503,0
+AA.US,D,20081010,000000,24.0746,27.2982,21.7372,23.2646,21530300.157746,0
+AA.US,D,20081013,000000,27.6887,29.2391,25.0265,28.5811,14580457.763264,0
+AA.US,D,20081014,000000,30.2963,31.0238,26.0589,26.862,13179692.570919,0
+AA.US,D,20081015,000000,26.1425,26.387,23.2646,23.4296,16124977.876435,0
+AA.US,D,20081016,000000,23.8847,25.3942,22.6684,25.2521,14530101.880467,0
+AA.US,D,20081017,000000,24.5843,27.031,23.9483,24.4005,12549887.305254,0
+AA.US,D,20081020,000000,25.2322,25.6804,24.2584,25.6625,11397869.567607,0
+AA.US,D,20081021,000000,25.0654,26.4515,24.2981,25.1298,10328785.426028,0
+AA.US,D,20081022,000000,24.1759,24.319,20.9889,21.7572,20343760.549728,0
+AA.US,D,20081023,000000,21.9887,22.4368,19.6871,20.661,21958958.622657,0
+AA.US,D,20081024,000000,19.2956,20.5576,18.7152,19.4595,15397510.91773,0
+AA.US,D,20081027,000000,19.5638,20.1025,18.6953,18.6953,11999904.179257,0
+AA.US,D,20081028,000000,19.6473,22.3941,18.6118,22.2887,15917035.582454,0
+AA.US,D,20081029,000000,22.8333,24.2981,21.7789,23.0569,15294134.489604,0
+AA.US,D,20081030,000000,24.1759,24.5644,22.7717,23.679,13792297.278949,0
+AA.US,D,20081031,000000,23.514,23.9483,22.876,23.7873,11858342.976074,0
+AA.US,D,20081103,000000,24.4651,25.0654,23.3273,24.5644,10205844.659193,0
+AA.US,D,20081104,000000,25.5194,25.9984,23.4723,25.7867,13466033.100688,0
+AA.US,D,20081105,000000,25.2739,25.743,24.1958,24.4005,10572512.487464,0
+AA.US,D,20081106,000000,23.7873,24.2365,20.9889,21.2185,11853144.469039,0
+AA.US,D,20081107,000000,21.6507,23.3273,21.4877,23.1415,9511807.7435007,0
+AA.US,D,20081110,000000,24.4005,24.8993,23.8847,24.3627,10397409.542801,0
+AA.US,D,20081111,000000,23.1632,23.514,21.9887,22.6237,10169361.524747,0
+AA.US,D,20081112,000000,21.6925,22.4785,21.0109,21.0316,8764571.1624164,0
+AA.US,D,20081113,000000,21.5663,23.366,19.6473,23.1632,15870148.389889,0
+AA.US,D,20081114,000000,22.6883,24.4651,22.2887,22.4149,12586641.132382,0
+AA.US,D,20081117,000000,21.7372,22.106,19.9763,19.9981,12212269.12876,0
+AA.US,D,20081118,000000,20.5159,20.6381,19.1296,19.6056,11083895.239602,0
+AA.US,D,20081119,000000,19.3363,19.3771,16.7715,16.8769,16393258.474777,0
+AA.US,D,20081120,000000,16.6879,16.7923,14.0625,14.1649,24660859.006184,0
+AA.US,D,20081121,000000,15.7379,17.5774,15.0344,17.4562,23349082.271856,0
+AA.US,D,20081124,000000,18.6118,19.3165,17.785,18.922,16518087.046335,0
+AA.US,D,20081125,000000,19.7716,20.3699,18.6953,20.0608,12649132.902683,0
+AA.US,D,20081126,000000,19.6056,21.7572,19.1097,21.6726,8916531.3922545,0
+AA.US,D,20081128,000000,21.5077,22.3315,20.6183,22.251,6002516.6260551,0
+AA.US,D,20081201,000000,21.0506,21.5454,19.1496,19.2548,11488385.577633,0
+AA.US,D,20081202,000000,20.1641,20.7017,19.3771,20.1861,10505276.048044,0
+AA.US,D,20081203,000000,18.6745,19.4595,17.8477,19.2131,12399146.701921,0
+AA.US,D,20081204,000000,18.9637,18.9637,16.3998,16.6671,17287313.131044,0
+AA.US,D,20081205,000000,16.7715,17.0824,15.4289,16.8549,24507221.286756,0
+AA.US,D,20081208,000000,18.2203,20.2058,18.0952,19.8113,18845127.374381,0
+AA.US,D,20081209,000000,19.7289,21.2612,19.068,19.7507,14074865.21815,0
+AA.US,D,20081210,000000,20.8856,21.3029,20.495,21.0952,10909641.605805,0
+AA.US,D,20081211,000000,20.8031,21.8822,20.1244,20.6381,11607274.004586,0
+AA.US,D,20081212,000000,19.3771,20.9691,19.1296,20.8438,13250228.643435,0
+AA.US,D,20081215,000000,21.1569,21.7144,20.1861,20.495,9039838.4495583,0
+AA.US,D,20081216,000000,20.822,21.5077,20.3082,21.4877,9521819.3475446,0
+AA.US,D,20081217,000000,21.0109,22.5829,20.8438,21.4064,11508942.120743,0
+AA.US,D,20081218,000000,21.8416,21.8605,20.1025,20.2058,11280408.063413,0
+AA.US,D,20081219,000000,20.7614,20.9472,19.8739,20.0608,14029075.890699,0
+AA.US,D,20081222,000000,20.4742,20.661,18.5086,19.0889,11052218.158116,0
+AA.US,D,20081223,000000,19.4388,20.2058,19.1496,19.7906,7979842.1355117,0
+AA.US,D,20081224,000000,19.9366,19.9763,19.2548,19.4178,2205455.0372032,0
+AA.US,D,20081226,000000,19.4178,20.3489,19.233,20.2258,3699286.1847595,0
+AA.US,D,20081229,000000,20.6818,21.1986,19.6871,20.1244,4876786.2672849,0
+AA.US,D,20081230,000000,20.3906,22.1257,19.9574,22.106,12305059.359827,0
+AA.US,D,20081231,000000,22.0473,23.7018,22.0284,23.2865,14292782.889646,0
+AA.US,D,20090102,000000,23.4922,25.7231,23.4723,25.0474,14818009.207653,0
+AA.US,D,20090105,000000,25.2739,25.5423,23.7435,24.5266,16050829.213859,0
+AA.US,D,20090106,000000,25.2134,25.4996,24.6479,25.0654,12127299.802974,0
+AA.US,D,20090107,000000,22.7717,23.8847,22.2887,22.5202,17074645.2875,0
+AA.US,D,20090108,000000,21.9887,23.6144,21.7572,23.4922,9664652.5044431,0
+AA.US,D,20090109,000000,23.5727,23.7435,22.2292,22.3534,9813537.5044131,0
+AA.US,D,20090112,000000,21.0952,21.1986,20.1641,20.8031,15149870.384776,0
+AA.US,D,20090113,000000,20.1641,20.6381,19.233,19.7507,21719057.485291,0
+AA.US,D,20090114,000000,19.1097,19.4595,18.0952,18.6745,16150834.562123,0
+AA.US,D,20090115,000000,18.4667,19.8113,18.0137,19.3771,14334167.674841,0
+AA.US,D,20090116,000000,19.9366,20.1442,18.5294,19.5013,11728137.783709,0
+AA.US,D,20090120,000000,18.922,19.2548,17.2684,17.2684,15119302.237621,0
+AA.US,D,20090121,000000,17.8267,17.8267,16.5667,17.7027,19237084.339371,0
+AA.US,D,20090122,000000,17.3925,17.5774,16.8769,17.0617,12628962.77589,0
+AA.US,D,20090123,000000,16.5449,17.951,16.3382,17.2267,13841157.811097,0
+AA.US,D,20090126,000000,17.3518,17.9302,16.9792,17.2684,11193869.927625,0
+AA.US,D,20090127,000000,17.476,17.951,17.2684,17.806,8377441.3825289,0
+AA.US,D,20090128,000000,18.3863,18.6118,17.7234,18.0952,12593457.757751,0
+AA.US,D,20090129,000000,17.6619,17.7027,16.9582,17.4562,11210916.52251,0
+AA.US,D,20090130,000000,17.5366,17.5774,16.0073,16.1106,12854385.376823,0
+AA.US,D,20090202,000000,16.0689,16.4415,15.573,15.9029,9305642.5620669,0
+AA.US,D,20090203,000000,16.3173,16.7307,16.048,16.6274,10017616.641502,0
+AA.US,D,20090204,000000,16.6879,17.0617,16.048,16.1722,11572660.561598,0
+AA.US,D,20090205,000000,16.1106,17.0199,15.6356,16.6671,12405107.978668,0
+AA.US,D,20090206,000000,17.0397,17.785,16.8769,17.3717,11081860.516175,0
+AA.US,D,20090209,000000,17.6192,18.4072,17.2902,17.5774,11298398.560659,0
+AA.US,D,20090210,000000,17.7234,18.3028,15.6565,15.8204,21510130.030954,0
+AA.US,D,20090211,000000,16.3382,16.4207,15.573,15.9238,12315338.637675,0
+AA.US,D,20090212,000000,16.0291,16.1932,14.9102,15.5323,19442613.543949,0
+AA.US,D,20090213,000000,15.7171,15.8204,15.2004,15.4706,11043040.770552,0
+AA.US,D,20090217,000000,14.8079,15.0981,13.9582,13.9582,15727092.84235,0
+AA.US,D,20090218,000000,14.1043,14.2483,13.2149,13.4205,15084909.172688,0
+AA.US,D,20090219,000000,13.8578,14.1043,13.1324,13.1324,9618397.2635666,0
+AA.US,D,20090220,000000,12.719,13.1732,12.3881,13.0092,13520501.700918,0
+AA.US,D,20090223,000000,13.2775,13.2973,11.9945,12.0164,14476528.880558,0
+AA.US,D,20090224,000000,12.2221,13.2775,11.7879,13.2149,14079482.088122,0
+AA.US,D,20090225,000000,13.36,13.7942,12.5729,13.3808,16238452.449759,0
+AA.US,D,20090226,000000,13.8151,14.786,13.3808,13.4623,14227385.952908,0
+AA.US,D,20090227,000000,12.9257,13.526,12.4288,12.884,12543702.631572,0
+AA.US,D,20090302,000000,12.5112,12.6772,11.2293,11.3536,16990955.965769,0
+AA.US,D,20090303,000000,12.0979,12.3672,11.2701,11.4361,13727748.646785,0
+AA.US,D,20090304,000000,12.1594,13.2348,12.0164,12.9047,19748709.608001,0
+AA.US,D,20090305,000000,12.4506,12.4715,10.5893,10.8775,22570739.177131,0
+AA.US,D,20090306,000000,11.1876,11.4778,10.2793,10.7951,17223033.178978,0
+AA.US,D,20090309,000000,10.7543,11.6437,10.6719,11.1469,13823967.316386,0
+AA.US,D,20090310,000000,11.8086,12.8014,11.7461,12.6564,16560850.452249,0
+AA.US,D,20090311,000000,12.7389,12.8223,11.7461,11.913,15417140.665452,0
+AA.US,D,20090312,000000,11.8515,12.4089,11.3953,12.3672,15388171.517073,0
+AA.US,D,20090313,000000,12.3046,12.3254,11.6646,11.8515,12618994.442424,0
+AA.US,D,20090316,000000,12.242,13.2348,11.9548,12.6564,16842890.08789,0
+AA.US,D,20090317,000000,11.1876,11.8296,11.0236,11.5612,40573669.166448,0
+AA.US,D,20090318,000000,11.3744,11.6854,10.7951,11.3336,40735414.584517,0
+AA.US,D,20090319,000000,12.0164,13.9383,11.8515,13.2348,117075290.14019,0
+AA.US,D,20090320,000000,13.4623,13.7325,12.6564,13.526,51534938.608765,0
+AA.US,D,20090323,000000,14.0625,15.3028,13.7325,15.3028,38567464.068645,0
+AA.US,D,20090324,000000,14.8277,15.5939,14.5584,15.1378,29526740.081689,0
+AA.US,D,20090325,000000,15.7787,16.5449,15.2004,15.9656,34217448.778347,0
+AA.US,D,20090326,000000,16.4415,16.9582,16.1503,16.7923,23240442.933974,0
+AA.US,D,20090327,000000,16.4624,16.4624,15.8204,16.1305,16618088.369429,0
+AA.US,D,20090330,000000,15.2004,15.2421,13.6491,13.8369,26888315.622524,0
+AA.US,D,20090331,000000,14.9926,15.6148,14.3935,15.1805,40299568.172308,0
+AA.US,D,20090401,000000,14.766,15.9864,14.5375,15.7171,18230657.000063,0
+AA.US,D,20090402,000000,16.7923,17.5565,16.5877,16.9166,30611515.34216,0
+AA.US,D,20090403,000000,16.9166,17.0617,16.0888,16.8957,23800034.140724,0
+AA.US,D,20090406,000000,16.4824,16.5449,15.7171,16.3591,19427435.634229,0
+AA.US,D,20090407,000000,15.6148,16.3591,15.407,16.1106,25150650.746526,0
+AA.US,D,20090408,000000,16.6879,16.8769,15.5113,16.6671,36417224.300703,0
+AA.US,D,20090409,000000,17.7633,18.3028,17.476,18.3028,23752640.783035,0
+AA.US,D,20090413,000000,18.0335,19.4178,17.6817,18.922,21976336.287771,0
+AA.US,D,20090414,000000,18.8812,19.3771,18.0952,18.2611,19553333.894711,0
+AA.US,D,20090415,000000,18.0137,18.8603,17.7424,18.7152,18546727.435339,0
+AA.US,D,20090416,000000,19.1097,19.1296,18.3028,18.922,14616141.901469,0
+AA.US,D,20090417,000000,18.9011,19.3165,18.6953,19.1496,12627800.508058,0
+AA.US,D,20090420,000000,18.3863,18.6118,17.2474,17.2902,16812371.249069,0
+AA.US,D,20090421,000000,16.7923,18.0952,16.7516,17.9709,17697897.576432,0
+AA.US,D,20090422,000000,17.6817,18.6328,17.4135,17.8686,13202943.965335,0
+AA.US,D,20090423,000000,17.9302,18.5086,17.64,18.4072,14695024.163947,0
+AA.US,D,20090424,000000,18.6745,19.1923,18.447,18.9011,13590759.030412,0
+AA.US,D,20090427,000000,18.1159,18.6745,17.9928,18.1785,10647637.253761,0
+AA.US,D,20090428,000000,17.785,18.0335,17.5168,17.6192,10312277.19763,0
+AA.US,D,20090429,000000,18.0137,18.447,17.785,18.1995,11057159.054273,0
+AA.US,D,20090430,000000,18.7788,19.2757,18.5294,18.7579,13258371.562312,0
+AA.US,D,20090501,000000,18.7998,20.5358,18.7579,20.0398,17308924.268691,0
+AA.US,D,20090504,000000,20.7017,21.6726,20.5796,21.4261,23423304.393785,0
+AA.US,D,20090505,000000,21.467,21.4877,20.7017,20.9472,14279282.469517,0
+AA.US,D,20090506,000000,21.608,22.0473,21.3029,21.7144,14117558.18359,0
+AA.US,D,20090507,000000,22.6237,22.71,19.6473,20.3699,27403530.336486,0
+AA.US,D,20090508,000000,21.0506,21.3029,20.4116,20.7017,19775306.924967,0
+AA.US,D,20090511,000000,20.1641,20.2853,19.2548,19.8332,14016914.845883,0
+AA.US,D,20090512,000000,20.1861,20.4553,19.068,19.5638,12023638.594071,0
+AA.US,D,20090513,000000,18.922,19.0054,17.6192,17.8477,18542417.484577,0
+AA.US,D,20090514,000000,17.7424,18.3227,17.2267,18.0752,14044986.381354,0
+AA.US,D,20090515,000000,18.5294,19.6255,18.3654,18.6745,22294165.722329,0
+AA.US,D,20090518,000000,19.1713,19.6255,19.1097,19.6255,12254537.438767,0
+AA.US,D,20090519,000000,19.7716,20.5358,19.6473,20.0191,14201382.348515,0
+AA.US,D,20090520,000000,20.4553,21.1569,19.4804,19.6255,17345781.743945,0
+AA.US,D,20090521,000000,19.068,19.2131,18.4072,18.8205,20109174.649327,0
+AA.US,D,20090522,000000,19.0054,19.0889,18.2611,18.3227,13211587.011583,0
+AA.US,D,20090526,000000,18.2412,19.233,17.9928,19.1713,14263889.213205,0
+AA.US,D,20090527,000000,19.3363,19.5858,18.6536,18.7152,15197821.228508,0
+AA.US,D,20090528,000000,19.1496,19.2131,18.427,18.7998,17724669.988291,0
+AA.US,D,20090529,000000,19.1097,19.233,18.7371,19.068,14334836.859351,0
+AA.US,D,20090601,000000,19.6473,20.6381,19.2548,20.3291,21522314.220498,0
+AA.US,D,20090602,000000,20.4333,21.924,20.1861,21.7572,27421320.581524,0
+AA.US,D,20090603,000000,21.3029,21.6289,20.2058,20.822,29085339.941194,0
+AA.US,D,20090604,000000,21.2612,22.4785,20.8856,22.106,19771708.422999,0
+AA.US,D,20090605,000000,23.0768,23.4296,22.1457,22.6237,27198074.591262,0
+AA.US,D,20090608,000000,22.251,22.4368,21.7372,22.2709,16118775.089489,0
+AA.US,D,20090609,000000,22.56,23.2228,22.3941,23.0569,17217677.690312,0
+AA.US,D,20090610,000000,23.7018,23.8847,23.0569,23.7655,22944907.909669,0
+AA.US,D,20090611,000000,23.8221,25.6009,23.8221,25.2739,29911535.262986,0
+AA.US,D,20090612,000000,25.0474,25.1081,24.4005,24.794,17297151.652779,0
+AA.US,D,20090615,000000,24.1361,24.1958,22.9992,23.1831,17634009.072145,0
+AA.US,D,20090616,000000,23.7018,24.0357,22.2709,22.5402,21842045.547872,0
+AA.US,D,20090617,000000,22.3315,22.4368,21.1986,21.6925,20179561.790553,0
+AA.US,D,20090618,000000,21.9887,22.876,21.4441,22.2887,19348349.094376,0
+AA.US,D,20090619,000000,23.0371,23.2646,22.6237,22.7517,16352240.986343,0
+AA.US,D,20090622,000000,22.2292,22.2709,20.7207,20.7207,21564178.000921,0
+AA.US,D,20090623,000000,20.9889,21.3437,20.0608,20.6818,22568260.678713,0
+AA.US,D,20090624,000000,21.3437,22.0085,20.8031,21.1142,18962984.351526,0
+AA.US,D,20090625,000000,21.0724,22.1675,20.9244,22.1675,17461710.664668,0
+AA.US,D,20090626,000000,22.1675,22.4567,21.7989,22.251,12749478.37781,0
+AA.US,D,20090629,000000,21.7572,21.8822,21.1986,21.5882,14855768.320984,0
+AA.US,D,20090630,000000,21.6925,21.9469,20.8856,21.3666,17337177.943104,0
+AA.US,D,20090701,000000,21.6726,21.9687,21.3029,21.4064,13308468.82794,0
+AA.US,D,20090702,000000,20.8856,20.9691,20.3699,20.3906,14247555.073408,0
+AA.US,D,20090706,000000,19.9981,20.0398,18.6745,19.1496,21255564.193043,0
+AA.US,D,20090707,000000,19.2757,20.3082,18.9011,19.4595,29519485.719085,0
+AA.US,D,20090708,000000,19.6673,20.2058,18.5294,19.5638,35172280.482502,0
+AA.US,D,20090709,000000,20.661,20.8438,18.9428,19.0889,44980123.37768,0
+AA.US,D,20090710,000000,18.7371,19.4178,18.6953,19.3165,15766799.131661,0
+AA.US,D,20090713,000000,19.3572,20.0817,19.1923,19.9763,13851895.958323,0
+AA.US,D,20090714,000000,20.2258,20.4116,19.7289,19.8332,13353696.644177,0
+AA.US,D,20090715,000000,20.3082,20.9889,20.0817,20.9691,16995076.73354,0
+AA.US,D,20090716,000000,20.8031,21.6726,20.6818,21.5882,15710769.77177,0
+AA.US,D,20090717,000000,21.5454,21.7144,20.9244,21.1359,14269703.571247,0
+AA.US,D,20090720,000000,21.4261,22.088,21.4261,21.924,12493642.598769,0
+AA.US,D,20090721,000000,22.1894,22.3315,20.495,20.9691,22589397.852593,0
+AA.US,D,20090722,000000,20.6818,21.4064,20.5984,21.0952,11623865.755262,0
+AA.US,D,20090723,000000,21.3029,22.56,21.1986,22.3315,19295775.342916,0
+AA.US,D,20090724,000000,22.106,22.8979,21.8822,22.7916,13471863.55941,0
+AA.US,D,20090727,000000,23.201,23.6571,22.7916,23.366,15144191.87622,0
+AA.US,D,20090728,000000,23.0996,23.5727,22.71,23.2865,15609580.017238,0
+AA.US,D,20090729,000000,22.876,23.0371,22.4368,22.7717,13827259.905433,0
+AA.US,D,20090730,000000,23.3063,23.993,23.201,23.7018,14909172.263753,0
+AA.US,D,20090731,000000,23.7018,24.5644,23.6372,24.319,12904460.504015,0
+AA.US,D,20090803,000000,25.1716,26.2637,25.1716,26.0589,25126413.185465,0
+AA.US,D,20090804,000000,26.0589,26.8819,25.5423,26.5529,20804408.046797,0
+AA.US,D,20090805,000000,26.8402,27.7116,26.2637,27.4682,21392029.531026,0
+AA.US,D,20090806,000000,27.9213,28.3297,26.1206,26.4734,28139882.857932,0
+AA.US,D,20090807,000000,27.2347,27.487,26.5132,26.8819,23736254.316027,0
+AA.US,D,20090810,000000,26.6364,27.01,25.9984,26.2419,14453349.939203,0
+AA.US,D,20090811,000000,26.0789,26.4962,25.6804,26.2827,15246656.603345,0
+AA.US,D,20090812,000000,25.8931,27.1482,25.743,26.8053,16906130.539809,0
+AA.US,D,20090813,000000,27.5288,28.433,27.1303,28.3506,18083592.383219,0
+AA.US,D,20090814,000000,28.5375,28.7054,27.1104,27.4463,17009373.131033,0
+AA.US,D,20090817,000000,25.9159,25.9576,25.0881,25.6625,15078144.874531,0
+AA.US,D,20090818,000000,26.1206,26.8053,26.0589,26.7239,14938223.928116,0
+AA.US,D,20090819,000000,25.3326,25.9795,25.2322,25.8066,20587754.278676,0
+AA.US,D,20090820,000000,25.8931,26.3671,25.4996,25.7014,20486633.958327,0
+AA.US,D,20090821,000000,26.1425,26.3254,25.8284,25.9795,16347510.405319,0
+AA.US,D,20090824,000000,26.387,26.536,25.5621,25.6804,14862670.481215,0
+AA.US,D,20090825,000000,25.9984,26.1792,25.4379,25.5423,11907108.916728,0
+AA.US,D,20090826,000000,25.3942,25.7867,25.0474,25.3525,13841077.307697,0
+AA.US,D,20090827,000000,25.2939,25.8284,24.8586,25.6417,12794293.614125,0
+AA.US,D,20090828,000000,26.1792,26.4088,25.6417,25.8514,9834524.7407121,0
+AA.US,D,20090831,000000,25.2322,25.3117,24.8784,24.9211,10961934.601659,0
+AA.US,D,20090901,000000,24.9211,25.3117,23.7435,23.9711,15986014.920477,0
+AA.US,D,20090902,000000,23.7018,24.0963,23.347,23.8847,12564546.974337,0
+AA.US,D,20090903,000000,24.7116,24.9391,24.4651,24.8367,12114982.78282,0
+AA.US,D,20090904,000000,24.8367,25.2739,24.7553,25.1914,8580799.0078986,0
+AA.US,D,20090908,000000,25.9795,26.1574,25.6625,26.0589,11400516.116873,0
+AA.US,D,20090909,000000,26.2827,26.6592,26.0988,26.4962,10988806.636474,0
+AA.US,D,20090910,000000,26.4734,26.6792,25.8712,26.5529,10507463.727931,0
+AA.US,D,20090911,000000,26.8402,27.2347,26.5946,26.862,10920227.802864,0
+AA.US,D,20090914,000000,26.1206,26.7855,25.8931,26.7626,9819611.4859197,0
+AA.US,D,20090915,000000,26.9663,29.1346,26.8819,28.9359,24057198.225861,0
+AA.US,D,20090916,000000,29.7836,30.0489,26.9882,29.9247,21693006.585151,0
+AA.US,D,20090917,000000,29.9894,30.685,28.8326,29.0611,19550618.917556,0
+AA.US,D,20090918,000000,29.4487,29.6366,28.6637,29.077,16792161.876869,0
+AA.US,D,20090921,000000,28.3933,28.9359,28.0247,28.8326,10578215.147041,0
+AA.US,D,20090922,000000,29.4268,29.6783,28.9568,29.4914,17768152.89334,0
+AA.US,D,20090923,000000,29.7647,30.2318,29.1744,29.2391,11666659.349952,0
+AA.US,D,20090924,000000,29.4041,29.553,27.7315,27.9412,17644641.558659,0
+AA.US,D,20090925,000000,27.6282,27.8358,26.8819,27.0497,14593942.082712,0
+AA.US,D,20090928,000000,27.3628,27.8795,27.0895,27.7713,9849270.9509502,0
+AA.US,D,20090929,000000,28.0465,28.3297,27.3628,27.5288,10912775.200638,0
+AA.US,D,20090930,000000,27.9412,28.0684,26.9236,27.1303,15401217.092993,0
+AA.US,D,20091001,000000,27.6282,28.1668,26.6792,26.7239,25011207.789046,0
+AA.US,D,20091002,000000,26.0589,27.0895,25.8712,26.5132,16663477.192465,0
+AA.US,D,20091005,000000,26.8819,27.8995,26.5758,27.7513,15540843.195706,0
+AA.US,D,20091006,000000,28.5811,29.0006,28.2055,28.7272,19725601.107121,0
+AA.US,D,20091007,000000,29.0413,29.4487,28.6408,29.3622,25840667.523696,0
+AA.US,D,20091008,000000,31.0436,31.2494,29.553,29.6783,58325305.781048,0
+AA.US,D,20091009,000000,29.6783,29.8601,29.1744,29.4487,18241924.457143,0
+AA.US,D,20091012,000000,29.6783,29.9048,29.3622,29.4686,13103908.683037,0
+AA.US,D,20091013,000000,29.5938,29.7209,28.9568,29.1744,15285161.379416,0
+AA.US,D,20091014,000000,29.6982,29.7419,29.3841,29.6166,13970575.076438,0
+AA.US,D,20091015,000000,29.3841,29.7419,29.1148,29.6982,13503953.220819,0
+AA.US,D,20091016,000000,29.5332,29.5332,28.9568,29.0413,14331773.704992,0
+AA.US,D,20091019,000000,29.1963,29.3622,28.9776,29.0989,10410488.326373,0
+AA.US,D,20091020,000000,29.3622,29.4268,28.2273,28.5166,17677463.801005,0
+AA.US,D,20091021,000000,28.3933,29.2997,28.292,28.5811,15314233.169628,0
+AA.US,D,20091022,000000,28.6408,29.2578,28.3297,29.0413,11842096.383724,0
+AA.US,D,20091023,000000,29.2798,29.4268,28.2473,28.3933,13983691.092832,0
+AA.US,D,20091026,000000,28.4947,28.9568,27.3181,27.4682,14953249.887667,0
+AA.US,D,20091027,000000,27.5079,27.669,26.4317,26.4962,14456626.42757,0
+AA.US,D,20091028,000000,26.3671,26.4088,24.5843,24.6698,25905041.060965,0
+AA.US,D,20091029,000000,25.3326,26.9663,25.2939,26.8819,21521766.79738,0
+AA.US,D,20091030,000000,26.6792,26.7239,25.1527,25.6804,22303373.298669,0
+AA.US,D,20091102,000000,25.9359,26.536,25.0265,25.8066,15097576.38263,0
+AA.US,D,20091103,000000,25.0474,26.5758,24.9391,26.1792,16233374.697824,0
+AA.US,D,20091104,000000,26.862,27.1303,25.8284,25.8712,15155869.900638,0
+AA.US,D,20091105,000000,26.1792,26.6792,26.0789,26.6592,9001344.7427046,0
+AA.US,D,20091106,000000,26.2827,27.0895,26.1206,26.6592,9539027.9555207,0
+AA.US,D,20091109,000000,27.1482,27.65,27.1104,27.5884,10043298.232295,0
+AA.US,D,20091110,000000,27.4463,28.0862,27.2128,27.8577,12243707.718923,0
+AA.US,D,20091111,000000,28.292,28.4728,27.6063,27.7713,10280509.54982,0
+AA.US,D,20091112,000000,27.5665,28.2273,27.1899,27.2982,10788263.611216,0
+AA.US,D,20091113,000000,27.3409,27.487,26.9017,27.2545,8428245.0654877,0
+AA.US,D,20091116,000000,27.6282,28.3933,27.6282,28.1439,11203403.542734,0
+AA.US,D,20091117,000000,27.8358,28.4728,27.5487,28.454,11034110.930942,0
+AA.US,D,20091118,000000,28.454,28.5375,28.0465,28.454,9972155.3654056,0
+AA.US,D,20091119,000000,27.9601,28.0048,27.0497,27.3409,15351781.967829,0
+AA.US,D,20091120,000000,26.9663,27.1899,26.7239,27.1482,10780980.06613,0
+AA.US,D,20091123,000000,27.65,27.7941,26.9236,27.01,10691121.165104,0
+AA.US,D,20091124,000000,26.9454,27.01,26.3671,26.7239,15329636.488866,0
+AA.US,D,20091125,000000,26.862,27.1303,26.7239,26.8819,8802052.5390191,0
+AA.US,D,20091127,000000,25.8931,26.4734,25.7649,26.1792,7527634.4136082,0
+AA.US,D,20091130,000000,26.3254,26.5132,25.8066,25.8931,11790692.950438,0
+AA.US,D,20091201,000000,26.3671,26.8053,26.1425,26.4734,12766657.803304,0
+AA.US,D,20091202,000000,26.6792,28.2055,26.6592,28.2055,23883790.884053,0
+AA.US,D,20091203,000000,28.2273,28.2273,27.3181,27.4463,16158971.443246,0
+AA.US,D,20091204,000000,28.1439,28.4123,26.2827,26.862,22597228.820799,0
+AA.US,D,20091207,000000,26.7009,27.4682,26.6792,26.9882,10740312.767484,0
+AA.US,D,20091208,000000,26.7427,26.8222,26.4515,26.6165,9998705.3866231,0
+AA.US,D,20091209,000000,26.6165,27.0895,26.4088,27.0497,12214205.235522,0
+AA.US,D,20091210,000000,27.3181,28.1042,27.2774,27.9213,15519412.184416,0
+AA.US,D,20091211,000000,28.5375,30.3809,28.454,30.2129,36347509.362864,0
+AA.US,D,20091214,000000,30.2318,31.0238,30.0708,30.6461,17758497.516839,0
+AA.US,D,20091215,000000,30.1294,30.7724,29.8829,30.3579,9615715.4940645,0
+AA.US,D,20091216,000000,30.5031,31.3308,30.5031,30.8141,14870597.047206,0
+AA.US,D,20091217,000000,30.3997,30.6054,29.9684,29.9894,9848265.6647465,0
+AA.US,D,20091218,000000,30.2129,30.4623,29.4914,30.1483,14332948.048336,0
+AA.US,D,20091221,000000,31.311,33.0461,31.2891,32.5323,29456269.418186,0
+AA.US,D,20091222,000000,32.2411,32.6973,32.0742,32.6595,15305977.545991,0
+AA.US,D,20091223,000000,32.8026,33.0868,32.4061,33.0868,12640570.359834,0
+AA.US,D,20091224,000000,33.1275,33.855,33.1057,33.7933,6927863.9600742,0
+AA.US,D,20091228,000000,34.0984,34.1431,33.064,33.2956,9190319.4294273,0
+AA.US,D,20091229,000000,33.4207,33.6681,33.0024,33.1494,6897065.371938,0
+AA.US,D,20091230,000000,32.9428,33.8103,32.6167,33.7068,8864902.5494489,0
+AA.US,D,20091231,000000,33.7705,33.8937,33.2956,33.3403,7973094.9443253,0
+AA.US,D,20100104,000000,34.0586,34.9311,33.9156,34.4314,12510554.350458,0
+AA.US,D,20100105,000000,34.802,34.8467,33.1494,33.36,24113052.490857,0
+AA.US,D,20100106,000000,33.7298,35.2769,33.6264,35.0942,22586279.352148,0
+AA.US,D,20100107,000000,34.1631,34.4532,33.7068,34.3498,18662255.851647,0
+AA.US,D,20100108,000000,34.0408,35.1955,34.0219,35.1955,16004594.098832,0
+AA.US,D,20100111,000000,36.1724,36.398,35.4271,36.0879,36360024.622639,0
+AA.US,D,20100112,000000,33.3403,33.6065,31.8933,32.092,75280476.979362,0
+AA.US,D,20100113,000000,32.6167,33.064,31.8714,33.0461,28357533.861917,0
+AA.US,D,20100114,000000,33.0868,33.2956,32.6595,32.6973,15643289.809565,0
+AA.US,D,20100115,000000,32.595,32.7807,31.9727,32.3215,16146845.618667,0
+AA.US,D,20100119,000000,32.2182,32.7171,31.9727,32.3008,16642036.118251,0
+AA.US,D,20100120,000000,31.8933,31.9947,31.3308,31.4968,17233745.162598,0
+AA.US,D,20100121,000000,31.4134,31.6419,29.4041,29.4686,33783744.762863,0
+AA.US,D,20100122,000000,29.3205,29.3205,27.5665,27.7116,40830906.710936,0
+AA.US,D,20100125,000000,28.454,28.6408,27.5288,27.6887,21352064.624543,0
+AA.US,D,20100126,000000,27.816,28.8554,27.5079,28.0048,21217110.737888,0
+AA.US,D,20100127,000000,28.3297,28.3297,26.8053,27.5079,26752048.524162,0
+AA.US,D,20100128,000000,27.7513,27.8577,25.3525,26.7239,25974945.181793,0
+AA.US,D,20100129,000000,27.1482,27.5079,26.0789,26.3254,20755865.503078,0
+AA.US,D,20100201,000000,26.862,27.6887,26.7009,27.6282,19362495.554285,0
+AA.US,D,20100202,000000,28.433,28.7491,27.9601,28.2691,24428820.03209,0
+AA.US,D,20100203,000000,28.124,28.7272,27.7713,27.8995,17391745.159998,0
+AA.US,D,20100204,000000,27.487,27.487,26.6792,26.7009,21550515.567701,0
+AA.US,D,20100205,000000,26.7009,27.2774,26.0789,27.2545,21254322.428102,0
+AA.US,D,20100208,000000,27.2545,27.9829,26.7427,27.01,19034151.369436,0
+AA.US,D,20100209,000000,27.6282,27.9213,27.0895,27.4682,21277472.186975,0
+AA.US,D,20100210,000000,27.5288,27.5884,26.8819,27.2128,15964070.700015,0
+AA.US,D,20100211,000000,27.2774,28.2273,27.1303,28.0862,16502957.438655,0
+AA.US,D,20100212,000000,27.5665,27.7513,27.2774,27.4682,22283210.215924,0
+AA.US,D,20100216,000000,27.9829,28.433,27.6063,28.4123,17954531.345422,0
+AA.US,D,20100217,000000,28.7272,28.7491,27.9412,28.124,12590101.772276,0
+AA.US,D,20100218,000000,27.816,28.2473,27.7513,28.1439,13261966.039109,0
+AA.US,D,20100219,000000,28.0247,28.3119,27.816,27.9829,13808722.991363,0
+AA.US,D,20100222,000000,28.292,28.3297,27.7941,28.0048,11209917.274061,0
+AA.US,D,20100223,000000,27.7941,27.9601,26.9882,27.2545,16903437.701089,0
+AA.US,D,20100224,000000,27.2545,27.487,26.7855,27.01,17498849.901822,0
+AA.US,D,20100225,000000,26.6792,27.5665,26.4734,27.5288,19099925.665859,0
+AA.US,D,20100226,000000,27.6282,27.65,27.1303,27.5079,11969793.895189,0
+AA.US,D,20100301,000000,27.4045,27.7315,27.2774,27.5288,15265818.425056,0
+AA.US,D,20100302,000000,27.7315,27.9601,27.3409,27.3818,15709123.477245,0
+AA.US,D,20100303,000000,27.5079,27.9213,27.3628,27.5884,16084009.696333,0
+AA.US,D,20100304,000000,27.6282,28.0048,27.5487,27.7713,14228584.447271,0
+AA.US,D,20100305,000000,28.0048,28.8723,27.8995,28.6208,19651527.916483,0
+AA.US,D,20100308,000000,28.9568,29.0006,28.3506,28.4947,15647609.823251,0
+AA.US,D,20100309,000000,28.3119,28.4947,28.124,28.2691,16169577.766155,0
+AA.US,D,20100310,000000,28.433,28.4728,27.9829,28.0684,15507343.718511,0
+AA.US,D,20100311,000000,28.0247,28.2055,27.7941,28.2055,12846430.634642,0
+AA.US,D,20100312,000000,28.433,28.6408,28.0684,28.124,13938681.642066,0
+AA.US,D,20100315,000000,28.0684,28.124,27.6063,27.9412,11363890.088891,0
+AA.US,D,20100316,000000,28.0684,28.5375,27.9601,28.5375,14897166.187982,0
+AA.US,D,20100317,000000,29.0006,30.6054,28.9568,29.9048,40923277.318032,0
+AA.US,D,20100318,000000,29.9466,30.6461,29.4487,29.5739,23409947.873483,0
+AA.US,D,20100319,000000,29.8422,30.0708,29.0989,29.4914,21578604.210145,0
+AA.US,D,20100322,000000,29.077,29.8829,28.7491,29.6563,15018043.048907,0
+AA.US,D,20100323,000000,29.8601,30.1483,29.4487,29.9894,13796758.173584,0
+AA.US,D,20100324,000000,29.7836,29.9894,29.6166,29.6166,17030019.234175,0
+AA.US,D,20100325,000000,29.9894,30.3362,29.1148,29.1744,20488558.995872,0
+AA.US,D,20100326,000000,29.5332,29.8601,29.1744,29.5133,15548178.06171,0
+AA.US,D,20100329,000000,29.8829,30.0311,29.6366,29.8601,11502075.18075,0
+AA.US,D,20100330,000000,29.9048,30.0091,29.5938,29.7836,11608879.041118,0
+AA.US,D,20100331,000000,29.5739,29.8601,29.4041,29.4487,11256703.837375,0
+AA.US,D,20100401,000000,29.7836,30.6263,29.7419,30.3997,15185481.063629,0
+AA.US,D,20100405,000000,30.1294,30.6054,29.9684,30.4623,15120939.475512,0
+AA.US,D,20100406,000000,30.193,31.311,30.1106,31.0874,20303066.081186,0
+AA.US,D,20100407,000000,31.0436,31.3308,30.2963,30.4832,15259757.525351,0
+AA.US,D,20100408,000000,30.2129,30.8141,29.9894,30.7495,11794233.087439,0
+AA.US,D,20100409,000000,30.3997,30.4832,29.3404,29.7647,27121795.607471,0
+AA.US,D,20100412,000000,30.0091,30.5477,29.8829,30.1294,27408842.554572,0
+AA.US,D,20100413,000000,29.5739,29.7647,29.077,29.6563,48657534.776159,0
+AA.US,D,20100414,000000,29.7647,29.9247,29.3404,29.8422,16967352.36898,0
+AA.US,D,20100415,000000,29.6366,29.9894,29.4914,29.5938,14628982.19372,0
+AA.US,D,20100416,000000,29.4041,29.4914,28.5375,28.769,25125247.898754,0
+AA.US,D,20100419,000000,28.4728,28.4947,27.8995,28.3705,18209823.726517,0
+AA.US,D,20100420,000000,28.7272,28.914,28.3506,28.433,11457397.806508,0
+AA.US,D,20100421,000000,28.5375,28.7054,28.0465,28.3506,15515036.824643,0
+AA.US,D,20100422,000000,28.1668,28.7272,27.9213,28.6408,12300051.042073,0
+AA.US,D,20100423,000000,28.6637,29.3205,28.454,29.1744,11853546.986038,0
+AA.US,D,20100426,000000,29.2578,29.553,29.0006,29.0611,0,0
+AA.US,D,20100427,000000,28.8723,28.914,27.7315,27.7941,23448243.340715,0
+AA.US,D,20100428,000000,27.8577,28.2055,27.6063,28.0684,15748653.665371,0
+AA.US,D,20100429,000000,28.292,28.5811,28.124,28.3705,12652179.95636,0
+AA.US,D,20100430,000000,28.3933,28.4947,27.65,27.7713,14159957.311621,0
+AA.US,D,20100503,000000,27.9213,28.0048,26.8222,27.1899,22017115.284884,0
+AA.US,D,20100504,000000,26.7626,26.7626,25.8066,26.0212,26706295.423241,0
+AA.US,D,20100505,000000,25.4569,26.4734,25.0037,25.7649,20214017.24562,0
+AA.US,D,20100506,000000,25.5194,26.1425,23.2646,24.6916,28544710.303949,0
+AA.US,D,20100507,000000,25.0881,25.6009,24.2365,24.8139,35198632.264098,0
+AA.US,D,20100510,000000,25.9159,26.1792,25.6009,26.0412,18790065.061578,0
+AA.US,D,20100511,000000,25.2521,25.6625,24.9619,25.0881,17933058.069848,0
+AA.US,D,20100512,000000,25.2322,25.9359,25.1527,25.7649,15074652.033276,0
+AA.US,D,20100513,000000,26.0789,27.3818,26.0412,26.4734,22075026.411743,0
+AA.US,D,20100514,000000,26.1792,26.1792,25.2739,25.5621,19404148.013284,0
+AA.US,D,20100517,000000,25.4161,25.4996,24.4005,25.0265,18739663.895619,0
+AA.US,D,20100518,000000,25.3326,25.6625,24.4005,24.4451,19299990.702182,0
+AA.US,D,20100519,000000,24.2981,24.7741,23.845,24.3627,21801221.267598,0
+AA.US,D,20100520,000000,23.7218,24.0556,22.7717,22.8979,28895272.42082,0
+AA.US,D,20100521,000000,22.5202,23.679,22.3315,23.4723,21105804.724893,0
+AA.US,D,20100524,000000,23.3879,23.6144,22.8979,22.9407,10778354.649007,0
+AA.US,D,20100525,000000,21.924,23.4723,21.8416,23.366,23450946.24236,0
+AA.US,D,20100526,000000,24.0746,24.156,23.1632,23.2646,16763588.201442,0
+AA.US,D,20100527,000000,24.0357,24.4869,23.3063,24.4451,12378663.618162,0
+AA.US,D,20100528,000000,24.3805,24.3805,23.8648,24.0746,10139082.183538,0
+AA.US,D,20100601,000000,23.6372,24.156,23.1215,23.1415,11307423.998056,0
+AA.US,D,20100602,000000,23.347,23.7655,22.9992,23.7435,12665596.854212,0
+AA.US,D,20100603,000000,23.993,23.993,22.9992,23.514,12368236.415317,0
+AA.US,D,20100604,000000,22.8333,23.2865,22.3534,22.4149,14660922.923839,0
+AA.US,D,20100607,000000,22.4785,22.6237,21.7144,21.7372,13687456.695241,0
+AA.US,D,20100608,000000,21.8187,22.4368,21.6925,22.251,13500284.278378,0
+AA.US,D,20100609,000000,22.6037,22.9765,22.251,22.3315,12630310.201542,0
+AA.US,D,20100610,000000,22.7916,23.2865,22.7717,23.2646,10847979.020522,0
+AA.US,D,20100611,000000,23.0569,23.5498,22.9585,23.4922,8853494.2114206,0
+AA.US,D,20100614,000000,23.8847,24.156,23.3879,23.4494,8618371.9571184,0
+AA.US,D,20100615,000000,23.7218,24.0357,23.6144,23.9711,10652610.351278,0
+AA.US,D,20100616,000000,23.7018,23.8221,23.4723,23.5945,7949808.3296727,0
+AA.US,D,20100617,000000,23.679,23.679,22.9407,23.1215,11486408.212878,0
+AA.US,D,20100618,000000,23.1415,23.3273,22.7916,22.9765,10299301.055893,0
+AA.US,D,20100621,000000,23.6372,25.0654,23.6144,24.2365,30556201.456233,0
+AA.US,D,20100622,000000,24.319,24.4005,23.2646,23.347,15336429.969507,0
+AA.US,D,20100623,000000,23.5727,23.8022,23.1215,23.6372,15449802.90729,0
+AA.US,D,20100624,000000,23.3879,23.514,22.8979,22.9765,12178500.971468,0
+AA.US,D,20100625,000000,23.0996,23.3273,22.732,23.2228,13794588.606961,0
+AA.US,D,20100628,000000,23.1632,23.3063,22.7517,22.8134,9210765.2803633,0
+AA.US,D,20100629,000000,22.1894,22.251,21.2612,21.3884,15640557.725438,0
+AA.US,D,20100630,000000,21.464,21.8167,20.6968,20.7981,16655474.148244,0
+AA.US,D,20100701,000000,20.8856,21.2185,20.2853,20.7831,15573455.12292,0
+AA.US,D,20100702,000000,21.0506,21.0506,20.4333,20.6818,7454579.5909752,0
+AA.US,D,20100706,000000,21.4261,21.4877,20.8856,21.1142,14221128.826168,0
+AA.US,D,20100707,000000,21.1767,21.8187,21.0952,21.8187,10518545.020898,0
+AA.US,D,20100708,000000,21.8187,22.2292,21.6507,22.1675,10079918.222523,0
+AA.US,D,20100709,000000,22.2073,22.6883,22.0681,22.6237,10154767.264675,0
+AA.US,D,20100712,000000,22.7517,22.7517,22.088,22.4785,18653128.778708,0
+AA.US,D,20100713,000000,23.4097,23.4494,22.4785,22.7517,28246217.785997,0
+AA.US,D,20100714,000000,22.7717,22.9765,22.3742,22.56,12482734.38811,0
+AA.US,D,20100715,000000,22.6465,22.6465,21.9469,22.4149,11294413.642375,0
+AA.US,D,20100716,000000,22.1675,22.2292,21.5236,21.5236,13630314.375849,0
+AA.US,D,20100719,000000,21.7144,22.088,21.3238,21.8822,12890043.351422,0
+AA.US,D,20100720,000000,21.5077,22.4785,21.3437,22.4368,13994958.549911,0
+AA.US,D,20100721,000000,22.6465,22.7717,21.7789,21.9042,12119121.663857,0
+AA.US,D,20100722,000000,22.3315,22.732,22.1894,22.3742,12480240.795305,0
+AA.US,D,20100723,000000,22.4785,22.9992,22.0681,22.8532,12122921.424322,0
+AA.US,D,20100726,000000,23.0371,23.514,22.7717,23.2228,12758254.254669,0
+AA.US,D,20100727,000000,23.4723,23.6144,22.9765,23.1831,11821182.606778,0
+AA.US,D,20100728,000000,23.0371,23.3273,22.6684,22.8333,9025260.2901672,0
+AA.US,D,20100729,000000,22.9585,23.1632,22.4785,22.7916,6968821.0709586,0
+AA.US,D,20100730,000000,22.6465,23.3273,22.4567,23.0996,10947348.391927,0
+AA.US,D,20100802,000000,23.4723,24.2584,23.4296,24.2186,12504387.790041,0
+AA.US,D,20100803,000000,24.1143,24.3627,23.845,23.9076,13699247.424418,0
+AA.US,D,20100804,000000,23.993,23.993,23.533,23.8221,10586172.9081,0
+AA.US,D,20100805,000000,23.679,24.0556,23.5498,23.9483,7521525.2118642,0
+AA.US,D,20100806,000000,23.679,24.2584,23.679,23.9711,8487966.512547,0
+AA.US,D,20100809,000000,24.0357,24.2981,23.9483,24.1143,7035525.1816484,0
+AA.US,D,20100810,000000,23.6372,23.7655,23.1215,23.4723,12789968.568977,0
+AA.US,D,20100811,000000,22.9765,23.0192,21.9687,22.0473,16147221.972062,0
+AA.US,D,20100812,000000,21.8187,22.5402,21.6507,22.1894,9413872.3389015,0
+AA.US,D,20100813,000000,22.1257,22.3116,21.8605,22.0085,7462976.0955628,0
+AA.US,D,20100816,000000,21.8416,22.106,21.7144,21.924,7046043.9571104,0
+AA.US,D,20100817,000000,22.1457,22.8532,22.106,22.6465,11029754.690727,0
+AA.US,D,20100818,000000,22.71,22.8979,22.2887,22.6037,9429162.9533799,0
+AA.US,D,20100819,000000,22.4567,22.6037,21.7144,22.0473,12769562.96974,0
+AA.US,D,20100820,000000,21.7989,21.9042,21.608,21.8605,8140246.1656848,0
+AA.US,D,20100823,000000,22.0284,22.106,21.4064,21.4441,8302308.5658915,0
+AA.US,D,20100824,000000,21.0724,21.3029,20.8031,20.8031,10939804.217084,0
+AA.US,D,20100825,000000,20.661,21.0109,20.5159,20.9054,9148900.4302872,0
+AA.US,D,20100826,000000,21.1142,21.3238,20.7017,20.7017,10401652.071964,0
+AA.US,D,20100827,000000,20.9889,21.4261,20.6183,21.3437,11805761.174274,0
+AA.US,D,20100830,000000,21.3029,21.6289,21.1767,21.1986,10579707.478812,0
+AA.US,D,20100831,000000,21.0903,21.4241,20.8816,21.132,10207762.652691,0
+AA.US,D,20100901,000000,21.5236,21.7989,21.3437,21.7572,11721066.566339,0
+AA.US,D,20100902,000000,21.8187,22.4149,21.6289,22.3941,15189064.471207,0
+AA.US,D,20100903,000000,22.7717,22.8979,22.3742,22.5005,8038393.2643982,0
+AA.US,D,20100907,000000,22.3116,22.6684,22.1257,22.4567,9075714.7896299,0
+AA.US,D,20100908,000000,22.6037,23.2228,22.5402,22.8979,12351232.084719,0
+AA.US,D,20100909,000000,23.2865,23.4494,23.0996,23.2228,12285183.070443,0
+AA.US,D,20100910,000000,23.201,23.514,23.0192,23.0996,7566672.5247023,0
+AA.US,D,20100913,000000,23.533,23.9711,23.4296,23.8221,11896552.908444,0
+AA.US,D,20100914,000000,23.7018,23.9711,23.4296,23.7655,10128664.037326,0
+AA.US,D,20100915,000000,23.5727,23.7435,23.4296,23.6372,9174096.9880975,0
+AA.US,D,20100916,000000,23.4494,23.5498,23.0569,23.2865,13786088.454247,0
+AA.US,D,20100917,000000,23.4097,23.4494,22.9585,23.0996,10981265.480509,0
+AA.US,D,20100920,000000,23.2646,23.6571,23.0371,23.533,8737112.4590749,0
+AA.US,D,20100921,000000,23.533,23.6144,22.732,23.0996,16279463.900439,0
+AA.US,D,20100922,000000,23.0768,24.2981,23.0768,24.1958,21369878.014308,0
+AA.US,D,20100923,000000,24.0129,25.1527,23.7435,24.2812,19242589.765619,0
+AA.US,D,20100924,000000,24.8139,25.3326,24.7553,25.2322,14874081.838121,0
+AA.US,D,20100927,000000,25.1527,25.1527,24.7343,24.9619,12914589.84428,0
+AA.US,D,20100928,000000,25.0037,25.3326,24.4224,25.2739,14553178.179988,0
+AA.US,D,20100929,000000,25.1716,25.2322,24.8784,24.9838,8916262.7121581,0
+AA.US,D,20100930,000000,25.2134,25.3326,24.6916,25.0474,10305727.239772,0
+AA.US,D,20101001,000000,25.3117,25.6417,25.2322,25.2939,11119751.453823,0
+AA.US,D,20101004,000000,25.1298,25.2322,24.4224,24.6479,15016005.306603,0
+AA.US,D,20101005,000000,24.9619,25.2939,24.8586,25.1081,14493581.513198,0
+AA.US,D,20101006,000000,25.2739,25.7867,25.0265,25.5801,13562476.173516,0
+AA.US,D,20101007,000000,25.8931,25.9984,25.1298,25.2322,19903861.797637,0
+AA.US,D,20101008,000000,26.0589,27.1482,26.0589,26.6592,35169033.176618,0
+AA.US,D,20101011,000000,26.9017,27.0717,26.536,26.7427,11273404.26764,0
+AA.US,D,20101012,000000,26.6792,27.3628,26.4515,27.2982,17083330.598035,0
+AA.US,D,20101013,000000,27.7315,27.816,27.5079,27.65,16491840.925451,0
+AA.US,D,20101014,000000,27.8995,27.8995,26.9882,27.1482,12957255.639823,0
+AA.US,D,20101015,000000,27.3628,27.487,26.4088,27.1482,19804441.105314,0
+AA.US,D,20101018,000000,27.1303,27.2774,26.5946,27.17,8972141.1281748,0
+AA.US,D,20101019,000000,26.6792,26.7855,26.0212,26.1992,14016910.820714,0
+AA.US,D,20101020,000000,26.3054,26.9017,26.1992,26.7855,14972809.194915,0
+AA.US,D,20101021,000000,26.9017,27.01,26.1206,26.4317,12036086.432248,0
+AA.US,D,20101022,000000,26.4962,26.5758,26.1206,26.3054,9055605.0403874,0
+AA.US,D,20101025,000000,26.7626,26.9882,26.536,26.6364,9926620.6299564,0
+AA.US,D,20101026,000000,26.4088,26.7239,26.1792,26.6165,10455487.714214,0
+AA.US,D,20101027,000000,26.3054,26.536,25.8712,26.2637,11615745.981111,0
+AA.US,D,20101028,000000,26.5132,26.5132,26.0789,26.1574,7764422.0819912,0
+AA.US,D,20101029,000000,26.1554,27.3648,26.0182,27.172,18954715.646085,0
+AA.US,D,20101101,000000,27.2774,27.487,26.7855,26.9882,9126944.1343144,0
+AA.US,D,20101102,000000,27.1899,27.4045,27.0717,27.3818,8556335.0310255,0
+AA.US,D,20101103,000000,27.2774,27.4045,26.8053,27.17,10399244.014022,0
+AA.US,D,20101104,000000,27.6282,28.1668,27.6063,28.124,13543289.194492,0
+AA.US,D,20101105,000000,28.2691,29.1148,27.9601,28.9568,15531540.02158,0
+AA.US,D,20101108,000000,28.7491,28.9359,28.4123,28.8723,10950457.83574,0
+AA.US,D,20101109,000000,29.0611,29.2997,28.1866,28.433,14451156.221561,0
+AA.US,D,20101110,000000,28.8326,28.8723,28.0862,28.7054,11959245.937245,0
+AA.US,D,20101111,000000,28.2691,28.8554,28.124,28.5593,10578501.940402,0
+AA.US,D,20101112,000000,28.2691,28.3705,27.5487,27.8995,13379977.985298,0
+AA.US,D,20101115,000000,28.2273,28.3119,27.6887,27.7116,8908991.2425811,0
+AA.US,D,20101116,000000,27.2774,27.2982,26.5946,26.9454,15932570.726008,0
+AA.US,D,20101117,000000,26.8402,27.0895,26.6792,26.7626,7736642.3713434,0
+AA.US,D,20101118,000000,27.3181,28.0465,27.2982,27.669,13739022.141618,0
+AA.US,D,20101119,000000,27.4682,27.8358,27.0717,27.669,8682166.8762022,0
+AA.US,D,20101122,000000,27.5487,27.669,27.1104,27.487,8416965.5328988,0
+AA.US,D,20101123,000000,27.0895,27.2545,26.8053,27.1482,11203557.505484,0
+AA.US,D,20101124,000000,27.1899,27.5288,27.1899,27.5288,7138405.5075737,0
+AA.US,D,20101126,000000,27.1482,27.2982,27.01,27.2347,2694899.6066331,0
+AA.US,D,20101129,000000,27.031,27.6063,26.8819,27.487,10553064.878685,0
+AA.US,D,20101130,000000,27.1164,27.496,26.9951,27.1343,7996149.1054112,0
+AA.US,D,20101201,000000,27.6063,28.0862,27.5288,28.0684,10419018.667863,0
+AA.US,D,20101202,000000,28.5811,29.1546,28.292,29.1346,20962118.231959,0
+AA.US,D,20101203,000000,28.8326,29.4686,28.7272,29.4268,12117170.462708,0
+AA.US,D,20101206,000000,29.2578,29.5938,29.2161,29.4268,8843483.6136692,0
+AA.US,D,20101207,000000,29.7836,29.9894,29.1546,29.2578,15526858.748888,0
+AA.US,D,20101208,000000,29.2161,29.6783,29.0006,29.2391,13117357.782247,0
+AA.US,D,20101209,000000,29.3205,29.4686,29.0193,29.2391,6690369.8743588,0
+AA.US,D,20101210,000000,29.2161,29.5332,29.0413,29.4686,6346796.4588731,0
+AA.US,D,20101213,000000,29.7209,29.9894,29.5332,29.6982,8098864.3993671,0
+AA.US,D,20101214,000000,29.6783,29.6982,29.1546,29.3622,7791197.5127277,0
+AA.US,D,20101215,000000,29.1346,29.3622,28.8326,28.8723,8016439.987303,0
+AA.US,D,20101216,000000,29.1744,29.9048,29.077,29.9048,12788603.030059,0
+AA.US,D,20101217,000000,29.9684,30.193,29.8263,30.1106,10381068.358956,0
+AA.US,D,20101220,000000,30.1711,30.5657,29.8034,30.5477,10431917.325077,0
+AA.US,D,20101221,000000,30.6461,31.0019,30.5657,30.7922,10510701.977183,0
+AA.US,D,20101222,000000,30.9802,31.5385,30.8787,31.311,10777749.867217,0
+AA.US,D,20101223,000000,31.455,32.3215,31.455,31.7214,14318891.148457,0
+AA.US,D,20101227,000000,31.5385,31.6419,31.0874,31.4968,6496068.8814542,0
+AA.US,D,20101228,000000,31.6419,31.785,31.4769,31.5385,6331981.8207453,0
+AA.US,D,20101229,000000,31.7592,31.8227,31.2821,31.2821,8230269.0923873,0
+AA.US,D,20101230,000000,31.3627,31.5742,31.1797,31.4481,6858014.1790414,0
+AA.US,D,20101231,000000,31.4392,32.0653,31.3357,31.8357,6938320.3454014,0
+AA.US,D,20110103,000000,32.7171,33.5061,32.6386,32.6773,19761753.171336,0
+AA.US,D,20110104,000000,34.0219,34.3081,33.5261,34.1631,36517031.409345,0
+AA.US,D,20110105,000000,33.7933,34.3081,33.3173,34.2465,23339077.711859,0
+AA.US,D,20110106,000000,34.5794,34.5794,33.5708,33.8331,18216274.061417,0
+AA.US,D,20110107,000000,34.0219,34.0586,33.2956,33.9583,17498819.713047,0
+AA.US,D,20110110,000000,34.5596,34.5596,33.9156,34.0984,28521362.305454,0
+AA.US,D,20110111,000000,33.6681,34.0219,33.2956,33.7705,34998111.377275,0
+AA.US,D,20110112,000000,33.8937,33.9583,33.3403,33.5887,20354677.817019,0
+AA.US,D,20110113,000000,33.36,33.4624,32.3445,32.576,33388802.128036,0
+AA.US,D,20110114,000000,32.6595,33.2319,32.576,33.0242,19810846.157051,0
+AA.US,D,20110118,000000,33.4843,33.7933,33.3403,33.6463,16516580.626468,0
+AA.US,D,20110119,000000,33.8331,33.8739,33.1494,33.212,17414819.446934,0
+AA.US,D,20110120,000000,32.899,33.1057,32.261,33.0461,19451085.520473,0
+AA.US,D,20110121,000000,33.2319,33.5061,32.6167,32.6595,13508439.272767,0
+AA.US,D,20110124,000000,32.8255,34.1829,32.7171,33.9792,20069112.132472,0
+AA.US,D,20110125,000000,33.7705,33.8331,33.212,33.5887,15919180.998055,0
+AA.US,D,20110126,000000,33.7933,34.3876,33.7486,34.33,14149468.724935,0
+AA.US,D,20110127,000000,34.3498,34.3876,33.7068,34.0586,9268763.9546693,0
+AA.US,D,20110128,000000,34.2058,34.2257,33.0868,33.36,13692095.703648,0
+AA.US,D,20110131,000000,33.4624,34.2704,33.4624,34.2704,13916326.854265,0
+AA.US,D,20110201,000000,34.4532,35.9209,34.4094,35.8206,26937598.797521,0
+AA.US,D,20110202,000000,35.756,35.9209,35.2989,35.594,12661896.716704,0
+AA.US,D,20110203,000000,35.5314,35.6755,34.8239,35.594,12223105.89265,0
+AA.US,D,20110204,000000,35.8633,35.9617,35.1756,35.4469,8837352.2734903,0
+AA.US,D,20110207,000000,35.8405,36.1317,35.7342,35.8206,12629889.57128,0
+AA.US,D,20110208,000000,36.0055,36.1505,35.5721,35.9835,9702557.5301866,0
+AA.US,D,20110209,000000,35.594,35.8206,35.2552,35.4887,12102626.517261,0
+AA.US,D,20110210,000000,35.1539,35.594,35.1339,35.4042,10423779.437661,0
+AA.US,D,20110211,000000,35.4271,36.0462,35.0942,35.9209,10551327.011544,0
+AA.US,D,20110214,000000,35.9617,36.5649,35.9002,36.3761,11210779.66673,0
+AA.US,D,20110215,000000,36.252,36.4585,35.8802,35.9835,9669471.639207,0
+AA.US,D,20110216,000000,36.3364,36.4805,36.0233,36.3761,9608297.1057832,0
+AA.US,D,20110217,000000,36.2937,36.4585,35.9209,36.232,8186041.5308904,0
+AA.US,D,20110218,000000,36.3364,36.3562,35.4271,35.7342,11049577.646607,0
+AA.US,D,20110222,000000,35.1141,35.4688,34.0586,34.2058,22283645.940575,0
+AA.US,D,20110223,000000,33.8739,34.3876,33.0024,33.999,19057660.37473,0
+AA.US,D,20110224,000000,33.6463,34.7046,33.6065,34.2257,13736594.964119,0
+AA.US,D,20110225,000000,34.8239,34.9311,34.1213,34.4959,9124670.9195657,0
+AA.US,D,20110228,000000,34.7642,35.0147,34.4711,34.8447,10494627.46085,0
+AA.US,D,20110301,000000,35.0147,35.0346,33.5261,33.5708,14398673.036426,0
+AA.US,D,20110302,000000,33.4843,33.9792,33.36,33.4624,9754607.0032557,0
+AA.US,D,20110303,000000,33.855,34.6847,33.8331,34.3876,9253909.0648417,0
+AA.US,D,20110304,000000,34.6847,34.7474,33.855,34.2684,8995258.6856881,0
+AA.US,D,20110307,000000,34.2882,34.643,33.2537,33.6065,10324107.172214,0
+AA.US,D,20110308,000000,33.5887,34.2257,33.212,34.0984,9479604.3710402,0
+AA.US,D,20110309,000000,33.7705,34.2882,33.5261,33.7068,9780821.9290719,0
+AA.US,D,20110310,000000,33.2319,33.2956,32.6773,32.6773,14598777.318157,0
+AA.US,D,20110311,000000,32.0166,33.36,31.8933,33.1494,11025422.601531,0
+AA.US,D,20110314,000000,32.9815,33.4018,32.8791,33.3403,8625692.7350277,0
+AA.US,D,20110315,000000,31.9947,33.36,31.9112,33.1693,14681193.679881,0
+AA.US,D,20110316,000000,33.212,33.2956,32.0563,32.3633,15782327.231169,0
+AA.US,D,20110317,000000,32.9775,33.2716,32.571,33.1037,11803446.701533,0
+AA.US,D,20110318,000000,33.7705,33.7705,33.1693,33.3173,12112506.296988,0
+AA.US,D,20110321,000000,33.8739,34.2465,33.6264,34.2257,9026349.098648,0
+AA.US,D,20110322,000000,34.1631,34.2257,33.7705,34.0219,6517118.5078879,0
+AA.US,D,20110323,000000,33.9355,35.1955,33.8739,35.0554,12857776.582535,0
+AA.US,D,20110324,000000,35.5086,35.5513,34.8467,35.3824,10281518.861193,0
+AA.US,D,20110325,000000,35.4688,35.6577,35.2552,35.3406,7497475.8274995,0
+AA.US,D,20110328,000000,35.4271,36.0462,35.1955,35.6577,9372662.6486006,0
+AA.US,D,20110329,000000,36.0233,36.2727,35.7142,36.1724,9180855.2485013,0
+AA.US,D,20110330,000000,36.5649,36.708,35.8802,36.4805,11389210.420678,0
+AA.US,D,20110331,000000,36.396,36.706,36.1873,36.5202,7922254.0285442,0
+AA.US,D,20110401,000000,36.8113,36.8113,36.0055,36.1317,12021522.360952,0
+AA.US,D,20110404,000000,36.0233,36.4805,36.0233,36.3135,6575976.5559856,0
+AA.US,D,20110405,000000,36.2747,37.355,36.0899,37.3361,14783646.331495,0
+AA.US,D,20110406,000000,37.6789,37.8438,37.4325,37.494,12811754.801518,0
+AA.US,D,20110407,000000,37.5616,37.826,36.8977,37.4762,14080015.423145,0
+AA.US,D,20110408,000000,37.7385,38.1986,36.708,37.0598,14154729.622103,0
+AA.US,D,20110411,000000,37.353,37.6163,36.5003,36.7468,20851790.335269,0
+AA.US,D,20110412,000000,34.973,35.3625,34.1809,34.5346,39307888.04953,0
+AA.US,D,20110413,000000,34.8884,34.9531,33.8739,34.2257,19371455.582671,0
+AA.US,D,20110414,000000,34.4314,34.6212,34.0219,34.2257,14471117.039515,0
+AA.US,D,20110415,000000,34.2882,34.3498,33.999,34.1631,8597632.2687736,0
+AA.US,D,20110418,000000,33.8331,33.855,32.8453,33.36,17013133.646091,0
+AA.US,D,20110419,000000,33.5261,34.0786,33.4207,33.999,11488357.401443,0
+AA.US,D,20110420,000000,34.643,34.7474,34.3498,34.4094,12660765.643937,0
+AA.US,D,20110421,000000,34.2882,35.2154,34.2257,35.0942,11491278.668559,0
+AA.US,D,20110425,000000,35.0346,35.1141,34.4532,34.9311,7476124.3133169,0
+AA.US,D,20110426,000000,35.0346,35.2769,34.6619,35.2154,8796759.4404895,0
+AA.US,D,20110427,000000,35.3625,35.5721,34.643,35.5314,8909422.942062,0
+AA.US,D,20110428,000000,35.5314,35.6577,35.0942,35.3406,8572204.2636893,0
+AA.US,D,20110429,000000,35.2662,35.3952,34.5636,35.1657,10004584.147385,0
+AA.US,D,20110502,000000,35.7142,36.1317,35.5314,35.6159,13228726.185376,0
+AA.US,D,20110503,000000,35.5086,37.1462,35.4271,36.5451,36248140.997751,0
+AA.US,D,20110504,000000,36.71,36.7488,35.4469,36.1317,25543947.086829,0
+AA.US,D,20110505,000000,35.5513,36.1923,34.802,35.1756,20540294.505682,0
+AA.US,D,20110506,000000,35.756,35.9209,35.0942,35.4688,13141146.536855,0
+AA.US,D,20110509,000000,35.4887,36.3562,35.2552,36.252,9873949.2681248,0
+AA.US,D,20110510,000000,36.252,36.4407,35.7142,36.232,8610093.1887529,0
+AA.US,D,20110511,000000,36.0482,36.1317,35.1539,35.2552,13043766.605714,0
+AA.US,D,20110512,000000,34.9928,35.8007,34.7046,35.5314,10558803.764791,0
+AA.US,D,20110513,000000,35.3824,35.6377,34.802,35.4271,11751319.743943,0
+AA.US,D,20110516,000000,35.2154,35.8206,34.9094,35.0554,8611519.1052199,0
+AA.US,D,20110517,000000,34.8239,35.0942,33.7476,34.0766,18365928.875146,0
+AA.US,D,20110518,000000,34.1631,34.643,33.8083,34.5794,8494766.0309433,0
+AA.US,D,20110519,000000,34.7642,35.1141,34.3061,34.5346,9608725.7863864,0
+AA.US,D,20110520,000000,34.4074,34.5794,33.6841,33.6841,11963306.327467,0
+AA.US,D,20110523,000000,33.062,33.3353,32.7986,33.1037,11159085.414912,0
+AA.US,D,20110524,000000,33.3133,33.7685,32.8741,33.376,9999091.8029415,0
+AA.US,D,20110525,000000,33.2936,33.9136,33.1445,33.8311,7446165.9794152,0
+AA.US,D,20110526,000000,33.5867,34.0984,33.3581,33.9136,8662328.8259337,0
+AA.US,D,20110527,000000,34.0984,34.2863,33.9772,34.1411,5542920.7046449,0
+AA.US,D,20110531,000000,34.6709,34.8756,34.1451,34.8308,8978003.7882571,0
+AA.US,D,20110601,000000,34.4512,34.5346,33.2936,33.3353,10141506.342161,0
+AA.US,D,20110602,000000,33.5021,34.0408,33.207,33.5668,9503140.5462317,0
+AA.US,D,20110603,000000,32.9158,33.3581,32.6724,32.9775,8582275.2389903,0
+AA.US,D,20110606,000000,32.9775,33.0818,32.2123,32.3375,7954982.6856878,0
+AA.US,D,20110607,000000,32.6127,33.207,32.5075,32.5075,10381067.352664,0
+AA.US,D,20110608,000000,32.3176,32.6127,31.7592,31.927,10144169.9984,0
+AA.US,D,20110609,000000,32.09,32.3594,31.7999,32.108,8059887.6721152,0
+AA.US,D,20110610,000000,31.948,32.3176,31.4262,31.6528,9261855.7566835,0
+AA.US,D,20110613,000000,31.6727,31.9877,30.8916,31.2821,9361400.2229841,0
+AA.US,D,20110614,000000,31.5316,32.108,31.5097,31.927,8369785.5092185,0
+AA.US,D,20110615,000000,31.4262,31.6349,30.828,30.9929,12629406.550882,0
+AA.US,D,20110616,000000,30.8737,31.3289,30.2894,30.6391,11657274.666133,0
+AA.US,D,20110617,000000,30.7634,30.8697,30.2259,30.4971,11613321.822488,0
+AA.US,D,20110620,000000,30.3907,30.7634,30.1622,30.6194,5862248.5087292,0
+AA.US,D,20110621,000000,30.9502,31.948,30.9115,31.8447,8829566.5884479,0
+AA.US,D,20110622,000000,31.8447,32.3176,31.5097,31.6727,7777235.2043442,0
+AA.US,D,20110623,000000,31.0984,31.6945,30.4554,31.6528,13057253.944039,0
+AA.US,D,20110624,000000,31.781,32.2123,31.3627,31.5525,12421238.84738,0
+AA.US,D,20110627,000000,31.5097,31.8873,31.1589,31.6528,6470402.3850483,0
+AA.US,D,20110628,000000,31.8447,32.4637,31.7592,32.422,7253232.5380127,0
+AA.US,D,20110629,000000,32.8205,33.062,32.2739,32.7768,8434772.88491,0
+AA.US,D,20110630,000000,32.9358,33.4624,32.7738,32.8513,10708440.465255,0
+AA.US,D,20110701,000000,33.1325,33.9006,32.9228,33.7993,8947348.0936556,0
+AA.US,D,20110705,000000,33.9862,34.0309,33.5758,33.9643,9408338.7364653,0
+AA.US,D,20110706,000000,33.7993,33.9643,33.4694,33.6532,9116902.3414958,0
+AA.US,D,20110707,000000,33.9226,34.3767,33.6721,34.1719,12590392.590807,0
+AA.US,D,20110708,000000,33.6135,33.9643,33.4068,33.9443,9339808.2048951,0
+AA.US,D,20110711,000000,33.376,33.4823,32.5273,32.9555,20666545.974829,0
+AA.US,D,20110712,000000,32.7211,33.367,32.5343,32.5552,16493450.993445,0
+AA.US,D,20110713,000000,32.7986,33.2289,32.6546,32.8413,10939354.404338,0
+AA.US,D,20110714,000000,32.9158,32.9974,31.9073,32.0294,10468745.61785,0
+AA.US,D,20110715,000000,32.1547,32.3245,31.8486,32.0772,9848034.2174724,0
+AA.US,D,20110718,000000,31.7999,31.8227,31.2821,31.4262,10933462.561774,0
+AA.US,D,20110719,000000,31.6796,32.092,31.5982,31.9947,11268742.114505,0
+AA.US,D,20110720,000000,32.1915,32.4856,32.0294,32.1298,9065393.2474972,0
+AA.US,D,20110721,000000,32.2968,32.734,32.0722,32.6724,9088387.0310334,0
+AA.US,D,20110722,000000,32.7857,32.8473,32.5552,32.8056,5703768.5098088,0
+AA.US,D,20110725,000000,32.3594,32.7122,32.2739,32.422,6418444.4845965,0
+AA.US,D,20110726,000000,32.2808,32.578,31.9727,32.0772,7202762.9441626,0
+AA.US,D,20110727,000000,31.785,31.934,30.8956,30.9363,10947525.499407,0
+AA.US,D,20110728,000000,30.9552,31.5147,30.6611,30.7237,9471257.1747849,0
+AA.US,D,20110729,000000,30.1473,30.9422,30.045,30.5259,10722208.559187,0
+AA.US,D,20110801,000000,31.2444,31.3894,30.0847,30.5617,11050023.434183,0
+AA.US,D,20110802,000000,30.2894,30.5994,29.3105,29.3294,11235313.077785,0
+AA.US,D,20110803,000000,29.4378,29.6673,28.7581,29.6046,14890831.576719,0
+AA.US,D,20110804,000000,29.1854,29.3105,26.864,26.864,24293765.516187,0
+AA.US,D,20110805,000000,27.3002,27.5527,25.5154,26.5529,24471864.193612,0
+AA.US,D,20110808,000000,25.2451,25.7181,23.3967,23.522,28716886.950034,0
+AA.US,D,20110809,000000,24.3111,25.4121,23.522,25.4121,20001685.50377,0
+AA.US,D,20110810,000000,24.9351,25.1031,23.9603,24.0854,17955940.154917,0
+AA.US,D,20110811,000000,24.5198,25.8244,24.004,25.4339,19434508.864185,0
+AA.US,D,20110812,000000,26.056,26.1186,25.1458,25.4529,17392853.088036,0
+AA.US,D,20110815,000000,25.9109,26.1554,25.7411,26.0769,9519591.4159582,0
+AA.US,D,20110816,000000,25.6188,25.9965,25.2273,25.4529,9862417.1561192,0
+AA.US,D,20110817,000000,25.6784,26.1186,25.2273,25.4529,9215984.9195406,0
+AA.US,D,20110818,000000,24.7253,24.7682,23.6879,23.8956,16963142.041175,0
+AA.US,D,20110819,000000,23.3332,24.3915,23.0638,23.2735,14271111.374449,0
+AA.US,D,20110822,000000,24.4134,24.478,23.2507,23.3133,13475588.854232,0
+AA.US,D,20110823,000000,23.522,24.2494,23.3967,24.2494,12525863.078202,0
+AA.US,D,20110824,000000,24.1669,24.6609,23.8956,24.6409,11712477.859884,0
+AA.US,D,20110825,000000,24.7682,24.9152,23.9603,24.0656,11849712.005335,0
+AA.US,D,20110826,000000,23.8956,24.8298,23.5011,24.6191,10333912.486296,0
+AA.US,D,20110829,000000,25.2451,25.8047,24.9977,25.7827,7506329.1888804,0
+AA.US,D,20110830,000000,25.4529,25.8464,25.1239,25.6576,11508054.570761,0
+AA.US,D,20110831,000000,25.9885,26.8352,25.9467,26.5688,14947788.738291,0
+AA.US,D,20110901,000000,26.3254,26.7427,25.9339,25.9339,9627138.9264804,0
+AA.US,D,20110902,000000,25.2561,25.4638,24.7969,25.0087,8649485.5148058,0
+AA.US,D,20110906,000000,23.982,24.5753,23.7318,24.4362,11541417.192178,0
+AA.US,D,20110907,000000,24.9639,25.4638,24.8804,25.423,8004527.496734,0
+AA.US,D,20110908,000000,25.3058,25.6188,24.8298,24.9768,7571510.7790236,0
+AA.US,D,20110909,000000,24.5575,24.7046,23.8738,24.0467,12020769.654164,0
+AA.US,D,20110912,000000,23.6035,24.2891,23.2735,23.982,13952510.113547,0
+AA.US,D,20110913,000000,24.0239,24.3111,23.6233,24.145,11082442.153238,0
+AA.US,D,20110914,000000,24.5983,24.5983,23.7108,24.3518,12235466.18338,0
+AA.US,D,20110915,000000,24.7253,24.9351,24.4561,24.8715,9575260.5231358,0
+AA.US,D,20110916,000000,24.9768,25.1031,24.5396,24.8516,11414971.508578,0
+AA.US,D,20110919,000000,24.3518,24.3915,23.6681,24.0467,11380118.567976,0
+AA.US,D,20110920,000000,24.0239,24.1272,23.2915,23.353,10986917.825459,0
+AA.US,D,20110921,000000,23.3332,23.5408,22.5025,22.5025,13203744.974162,0
+AA.US,D,20110922,000000,21.5454,21.7372,20.6351,20.9889,29407445.112568,0
+AA.US,D,20110923,000000,20.82,21.4064,20.6591,20.9034,19143917.754912,0
+AA.US,D,20110926,000000,21.2612,21.6945,20.5746,21.6945,15518096.960123,0
+AA.US,D,20110927,000000,22.3136,22.5869,21.5682,21.7592,14893810.202507,0
+AA.US,D,20110928,000000,21.7809,21.8842,20.6591,20.6808,16286747.445526,0
+AA.US,D,20110929,000000,21.3029,21.3437,20.3449,20.8836,16282478.752757,0
+AA.US,D,20110930,000000,20.6123,20.7574,19.8382,19.859,18117635.258363,0
+AA.US,D,20111003,000000,19.5361,19.5778,18.3744,18.4767,25942735.771577,0
+AA.US,D,20111004,000000,18.0305,19.0103,17.5505,18.9259,24031297.263303,0
+AA.US,D,20111005,000000,19.0103,19.6345,18.7172,19.4457,20452728.945256,0
+AA.US,D,20111006,000000,19.6753,20.7574,19.0511,20.5099,33528441.312551,0
+AA.US,D,20111007,000000,21.1549,21.2612,19.7447,20.1591,21607236.250537,0
+AA.US,D,20111010,000000,20.82,21.0089,20.5746,20.9442,14219224.920765,0
+AA.US,D,20111011,000000,20.82,21.6726,20.6143,21.3884,26249066.301781,0
+AA.US,D,20111012,000000,20.6143,21.3884,20.2018,20.8637,52875334.301685,0
+AA.US,D,20111013,000000,20.7594,21.0704,20.3033,20.9671,20490393.467092,0
+AA.US,D,20111014,000000,21.3666,21.6309,20.8398,21.3029,18389915.869376,0
+AA.US,D,20111017,000000,21.4261,21.4461,19.8273,19.8889,27250147.209058,0
+AA.US,D,20111018,000000,20.1184,21.1767,19.8273,21.0506,23160028.088026,0
+AA.US,D,20111019,000000,20.9034,20.9671,20.2018,20.2824,16885179.53004,0
+AA.US,D,20111020,000000,20.5964,20.82,20.2018,20.6591,17635244.799331,0
+AA.US,D,20111021,000000,21.0486,21.2394,20.8617,21.2394,13795055.52668,0
+AA.US,D,20111024,000000,21.4461,22.1287,21.2811,21.9707,17665136.717927,0
+AA.US,D,20111025,000000,21.8842,21.929,21.0266,21.0486,15292502.283175,0
+AA.US,D,20111026,000000,21.4877,21.6726,20.9422,21.5107,13910270.986023,0
+AA.US,D,20111027,000000,22.6753,23.84,22.6554,23.5458,30113546.468995,0
+AA.US,D,20111028,000000,23.3382,24.2166,23.214,24.0327,15678124.636904,0
+AA.US,D,20111031,000000,23.3243,23.533,22.3425,22.3425,18846797.819923,0
+AA.US,D,20111101,000000,21.2185,22.2331,20.8617,21.5902,22216735.539923,0
+AA.US,D,20111102,000000,22.1715,22.4428,21.8644,22.2758,13361390.756602,0
+AA.US,D,20111103,000000,22.6107,22.7587,21.9937,22.6326,12813196.818664,0
+AA.US,D,20111104,000000,22.5272,22.885,22.0731,22.7587,11992406.293869,0
+AA.US,D,20111107,000000,22.6107,22.9505,22.0314,22.3802,16169287.953916,0
+AA.US,D,20111108,000000,22.5472,22.6107,22.0503,22.4428,15895800.7982,0
+AA.US,D,20111109,000000,21.7163,21.8842,21.1549,21.2394,16376771.37852,0
+AA.US,D,20111110,000000,21.5454,21.6726,21.0903,21.3437,11003438.129368,0
+AA.US,D,20111111,000000,21.4877,22.1715,21.4877,22.0731,10877346.660728,0
+AA.US,D,20111114,000000,21.929,22.1307,21.467,21.608,11066242.856635,0
+AA.US,D,20111115,000000,21.4441,21.7809,21.2185,21.5682,11817508.632874,0
+AA.US,D,20111116,000000,21.3029,21.4064,20.7187,20.7574,16615978.174065,0
+AA.US,D,20111117,000000,20.9014,21.0266,19.9465,20.0299,18873707.087563,0
+AA.US,D,20111118,000000,20.3211,20.5299,20.0091,20.1771,10722366.547108,0
+AA.US,D,20111121,000000,19.8421,19.9684,19.3025,19.7179,15978501.9407,0
+AA.US,D,20111122,000000,19.7388,19.8213,19.1147,19.2816,14023639.898635,0
+AA.US,D,20111123,000000,18.9468,19.0511,18.4677,18.4887,17304820.607892,0
+AA.US,D,20111125,000000,18.6138,18.905,18.5304,18.6348,6267091.0491334,0
+AA.US,D,20111128,000000,19.5301,19.9058,19.3841,19.696,15099541.671875,0
+AA.US,D,20111129,000000,19.7596,19.8213,19.2816,19.3841,10151850.022729,0
+AA.US,D,20111130,000000,20.1979,20.8657,20.1771,20.8657,18073780.025089,0
+AA.US,D,20111201,000000,20.6769,20.7782,20.1979,20.4265,10415425.197359,0
+AA.US,D,20111202,000000,20.7782,20.9869,20.5914,20.6341,12335122.348148,0
+AA.US,D,20111205,000000,20.8816,21.0486,20.6341,20.818,15829612.915561,0
+AA.US,D,20111206,000000,20.6769,20.8816,20.5269,20.6541,10234823.870496,0
+AA.US,D,20111207,000000,20.5299,20.7187,20.3211,20.6123,10087711.957904,0
+AA.US,D,20111208,000000,20.4702,20.5506,19.6126,19.7179,14431007.226912,0
+AA.US,D,20111209,000000,19.8003,20.1561,19.7388,20.0717,10765114.858636,0
+AA.US,D,20111212,000000,19.7596,19.7796,19.1973,19.4665,10259837.283072,0
+AA.US,D,20111213,000000,19.5928,19.696,18.6973,18.8235,12173767.371566,0
+AA.US,D,20111214,000000,18.7172,19.072,18.4677,18.6138,21069775.428362,0
+AA.US,D,20111215,000000,18.905,18.9468,18.1766,18.282,21679615.850906,0
+AA.US,D,20111216,000000,18.5096,18.6755,18.1558,18.3436,19782063.172785,0
+AA.US,D,20111219,000000,18.3436,18.3436,17.6987,17.7603,12332097.432904,0
+AA.US,D,20111220,000000,17.948,18.5304,17.948,18.4887,16987405.765842,0
+AA.US,D,20111221,000000,18.448,18.6556,18.2611,18.427,12615960.470548,0
+AA.US,D,20111222,000000,18.5712,18.7172,18.3217,18.5304,15584676.290545,0
+AA.US,D,20111223,000000,18.6348,18.6755,18.3863,18.448,8909652.3767511,0
+AA.US,D,20111227,000000,18.4072,18.6138,18.2611,18.3018,8959497.0629611,0
+AA.US,D,20111228,000000,18.282,18.282,17.6987,17.7384,12554531.345123,0
+AA.US,D,20111229,000000,17.801,18.0515,17.801,17.968,8592327.094734,0
+AA.US,D,20111230,000000,17.9352,18.0167,17.8507,18.0167,8917305.231184,0
+AA.US,D,20120103,000000,18.6138,19.3025,18.5096,19.218,22626064.132275,0
+AA.US,D,20120104,000000,19.0103,19.7796,19.0103,19.6753,19824329.470207,0
+AA.US,D,20120105,000000,19.4248,19.7388,19.1356,19.4884,13045299.189185,0
+AA.US,D,20120106,000000,18.905,19.2598,18.905,19.072,16899507.122599,0
+AA.US,D,20120109,000000,19.2598,19.7388,19.1973,19.6345,27227897.075676,0
+AA.US,D,20120110,000000,20.1979,20.5099,19.5301,19.6563,30825799.291453,0
+AA.US,D,20120111,000000,19.6921,20.1324,19.4834,20.0478,13772815.456223,0
+AA.US,D,20120112,000000,20.4672,20.7574,19.9425,20.6769,17325054.13111,0
+AA.US,D,20120113,000000,20.4672,20.5486,20.0895,20.4026,15702315.90851,0
+AA.US,D,20120117,000000,20.7574,20.8816,20.1949,20.3181,11657150.892156,0
+AA.US,D,20120118,000000,20.3818,20.8816,20.3211,20.8617,12252114.286436,0
+AA.US,D,20120119,000000,21.0089,21.3218,20.9224,21.1966,13514273.756659,0
+AA.US,D,20120120,000000,21.0903,21.2592,20.9422,21.1747,11214155.778055,0
+AA.US,D,20120123,000000,21.2592,21.4877,21.1122,21.3437,13748787.204001,0
+AA.US,D,20120124,000000,21.1339,21.4461,20.9204,21.3884,9951681.3382797,0
+AA.US,D,20120125,000000,21.2592,21.8664,20.9869,21.8237,14474638.056958,0
+AA.US,D,20120126,000000,22.1963,22.3622,21.3437,21.5682,13043535.158439,0
+AA.US,D,20120127,000000,21.3666,21.8009,21.1966,21.7193,10433479.091031,0
+AA.US,D,20120130,000000,21.4261,21.6965,21.2811,21.4897,9268512.3815453,0
+AA.US,D,20120131,000000,21.7482,21.7699,21.0336,21.1609,12054281.20687,0
+AA.US,D,20120201,000000,21.4461,21.5682,21.2394,21.3029,12085474.261665,0
+AA.US,D,20120202,000000,21.5484,21.8664,21.4261,21.7612,11651357.666256,0
+AA.US,D,20120203,000000,22.1547,22.5312,21.931,22.4676,17180973.171518,0
+AA.US,D,20120206,000000,22.238,22.4676,22.1327,22.4259,8936261.7692258,0
+AA.US,D,20120207,000000,22.3425,22.4676,22.1547,22.2758,11323189.582593,0
+AA.US,D,20120208,000000,22.4458,22.8065,22.1547,22.2758,12928413.284299,0
+AA.US,D,20120209,000000,22.4049,22.5114,21.9957,22.2162,9796454.682999,0
+AA.US,D,20120210,000000,21.8455,21.8455,21.3437,21.4897,11115173.829259,0
+AA.US,D,20120213,000000,21.8009,21.8237,21.4897,21.5682,9120812.7941357,0
+AA.US,D,20120214,000000,21.4261,21.4461,21.0903,21.3218,11843005.065848,0
+AA.US,D,20120215,000000,21.5107,21.5107,21.0903,21.0903,12866042.269098,0
+AA.US,D,20120216,000000,21.1339,21.5107,20.9422,21.4689,9683878.7288738,0
+AA.US,D,20120217,000000,21.6527,21.6965,21.0903,21.1966,9480337.9582698,0
+AA.US,D,20120221,000000,21.3666,21.931,21.3029,21.7392,14273945.094119,0
+AA.US,D,20120222,000000,21.8237,21.8862,21.4461,21.6746,10942737.55971,0
+AA.US,D,20120223,000000,21.6965,21.9082,21.5107,21.8455,8729315.704815,0
+AA.US,D,20120224,000000,21.8455,22.0751,21.7392,21.7839,9105105.5745638,0
+AA.US,D,20120227,000000,21.6309,21.7392,21.4261,21.5484,7451010.2714914,0
+AA.US,D,20120228,000000,21.6309,21.8009,21.5107,21.6527,8651918.7300614,0
+AA.US,D,20120229,000000,21.6836,21.9399,21.2036,21.2453,11758990.711641,0
+AA.US,D,20120301,000000,21.4064,21.5107,21.2185,21.4461,9801333.1890202,0
+AA.US,D,20120302,000000,21.4064,21.5484,21.2592,21.3884,10745741.715501,0
+AA.US,D,20120305,000000,21.2394,21.2394,20.5269,20.6123,14249122.877117,0
+AA.US,D,20120306,000000,20.2148,20.2148,19.7556,19.7756,16253818.536176,0
+AA.US,D,20120307,000000,19.9425,20.0478,19.7339,19.9425,14759001.221972,0
+AA.US,D,20120308,000000,20.2148,20.5269,19.9843,20.4026,9311458.9326945,0
+AA.US,D,20120309,000000,20.4672,20.8587,20.3808,20.4861,10265848.874444,0
+AA.US,D,20120312,000000,20.5486,20.7981,20.4672,20.6123,10148418.565318,0
+AA.US,D,20120313,000000,20.8816,21.6309,20.7764,21.5256,19277980.066414,0
+AA.US,D,20120314,000000,21.5902,21.6746,21.3218,21.4689,13883695.807493,0
+AA.US,D,20120315,000000,21.4897,21.6746,21.2394,21.611,12931069.896489,0
+AA.US,D,20120316,000000,21.7193,22.1764,21.6746,22.0154,14816562.159043,0
+AA.US,D,20120319,000000,21.9529,22.4458,21.9529,22.1327,9016044.6634877,0
+AA.US,D,20120320,000000,21.8455,21.931,21.4461,21.8009,10265907.239409,0
+AA.US,D,20120321,000000,21.8009,21.8237,21.4064,21.4461,8639922.7172153,0
+AA.US,D,20120322,000000,21.2394,21.2811,20.7764,20.9014,13736626.159186,0
+AA.US,D,20120323,000000,20.9204,21.4261,20.7981,21.1122,9586495.7788549,0
+AA.US,D,20120326,000000,21.4064,21.5107,21.1339,21.3437,6594988.4401147,0
+AA.US,D,20120327,000000,21.4064,21.5256,21.0069,21.0069,9191409.2442006,0
+AA.US,D,20120328,000000,21.0069,21.0069,20.4433,20.5269,17442490.477992,0
+AA.US,D,20120329,000000,20.4255,21.0704,20.3599,20.9422,13863727.945492,0
+AA.US,D,20120330,000000,21.1519,21.1946,20.8359,20.9174,9650888.4356812,0
+AA.US,D,20120402,000000,20.7764,21.3884,20.7345,21.2394,8947912.6237459,0
+AA.US,D,20120403,000000,21.1122,21.2592,20.818,21.0069,14431411.756496,0
+AA.US,D,20120404,000000,20.6591,20.8657,20.3846,20.4891,11789193.574618,0
+AA.US,D,20120405,000000,20.4066,20.6591,20.0081,20.1144,7920232.3869195,0
+AA.US,D,20120409,000000,19.859,20.2973,19.7556,20.0478,9787132.389315,0
+AA.US,D,20120410,000000,20.0895,20.1531,19.4407,19.4615,21933057.660098,0
+AA.US,D,20120411,000000,20.7574,21.1966,20.6321,20.6769,38241740.269454,0
+AA.US,D,20120412,000000,20.8587,21.3884,20.7981,21.2394,18000753.378646,0
+AA.US,D,20120413,000000,21.0486,21.1549,20.5069,20.5716,12893668.016993,0
+AA.US,D,20120416,000000,20.7574,20.7764,20.3181,20.5914,12898550.548185,0
+AA.US,D,20120417,000000,20.7017,21.0336,20.6808,20.8657,9774499.3933189,0
+AA.US,D,20120418,000000,20.7574,21.0266,20.6541,20.7764,11433140.119596,0
+AA.US,D,20120419,000000,20.7764,20.9014,20.2556,20.3808,15788017.815234,0
+AA.US,D,20120420,000000,20.5716,20.7345,20.1949,20.2556,9531485.7932623,0
+AA.US,D,20120423,000000,19.9226,20.1949,19.7756,20.1114,10267302.967101,0
+AA.US,D,20120424,000000,20.1114,20.3808,20.0478,20.1741,7153913.4812313,0
+AA.US,D,20120425,000000,20.4026,20.5914,20.1949,20.5069,9723801.3710721,0
+AA.US,D,20120426,000000,20.4026,20.6541,20.2973,20.5914,8448647.6458464,0
+AA.US,D,20120427,000000,20.6163,20.6808,20.2595,20.3639,8970280.4933495,0
+AA.US,D,20120430,000000,20.2674,20.4613,20.1442,20.3321,7843248.9983818,0
+AA.US,D,20120501,000000,20.344,20.9054,20.1979,20.822,13297026.275965,0
+AA.US,D,20120502,000000,20.5716,20.6321,20.2148,20.3181,8709227.0877151,0
+AA.US,D,20120503,000000,20.3846,20.4066,19.9455,20.0081,8702701.2808778,0
+AA.US,D,20120504,000000,19.8411,19.8829,19.5053,19.5688,8405309.6469163,0
+AA.US,D,20120507,000000,19.4417,19.6533,19.2131,19.4844,8635460.8162874,0
+AA.US,D,20120508,000000,19.2966,19.3791,18.8563,19.234,12031629.562782,0
+AA.US,D,20120509,000000,18.9398,19.3592,18.7938,19.1087,11032590.422981,0
+AA.US,D,20120510,000000,19.3393,19.3791,18.918,19.066,8512654.8926467,0
+AA.US,D,20120511,000000,18.8365,19.234,18.8365,18.9826,7887421.2137912,0
+AA.US,D,20120514,000000,18.7938,19.1087,18.6885,18.6885,8969411.0566328,0
+AA.US,D,20120515,000000,18.7301,18.8762,18.1865,18.2492,13261093.583514,0
+AA.US,D,20120516,000000,18.3545,18.604,17.7663,17.787,14430456.784916,0
+AA.US,D,20120517,000000,17.8507,18.2492,17.641,17.808,12961109.740083,0
+AA.US,D,20120518,000000,17.9133,18.1865,17.5565,17.6619,12855705.632578,0
+AA.US,D,20120521,000000,17.787,18.0385,17.7047,18.0167,7234769.083294,0
+AA.US,D,20120522,000000,18.1438,18.2909,17.6192,17.787,11824753.938847,0
+AA.US,D,20120523,000000,17.5982,18.0385,17.4115,18.0385,11567051.487225,0
+AA.US,D,20120524,000000,18.0385,18.1011,17.6619,18.0812,9244141.9898745,0
+AA.US,D,20120525,000000,17.8934,18.1648,17.8934,18.0812,7290134.2901377,0
+AA.US,D,20120529,000000,18.3963,18.6885,18.3327,18.6248,12288590.376835,0
+AA.US,D,20120530,000000,18.3545,18.417,17.8715,17.9759,8893494.338141,0
+AA.US,D,20120531,000000,17.9769,18.0613,17.5764,17.9143,12305458.857947,0
+AA.US,D,20120601,000000,17.5764,17.7663,17.3697,17.3896,11764343.181426,0
+AA.US,D,20120604,000000,17.3279,17.5764,17.1997,17.5764,10869613.302895,0
+AA.US,D,20120605,000000,17.641,17.8507,17.4332,17.7047,7890882.8599778,0
+AA.US,D,20120606,000000,17.8934,18.1648,17.8715,18.1011,6494310.8884635,0
+AA.US,D,20120607,000000,18.438,18.6675,17.8507,17.9133,11040010.823847,0
+AA.US,D,20120608,000000,17.7453,17.8934,17.4949,17.8507,7950616.3825471,0
+AA.US,D,20120611,000000,18.0385,18.1865,17.4115,17.4332,8251559.2227275,0
+AA.US,D,20120612,000000,17.4949,17.8507,17.4741,17.8507,8631403.4449432,0
+AA.US,D,20120613,000000,17.6619,18.0385,17.6192,17.7663,8642998.9533759,0
+AA.US,D,20120614,000000,17.7663,18.1438,17.641,18.1229,9243867.272023,0
+AA.US,D,20120615,000000,18.2909,18.4777,18.1229,18.4777,8094277.7181698,0
+AA.US,D,20120618,000000,18.3118,18.3744,18.0594,18.2075,6703038.0905923,0
+AA.US,D,20120619,000000,18.2909,18.7301,18.2492,18.6467,7740216.7222897,0
+AA.US,D,20120620,000000,18.604,18.8563,18.4996,18.6885,10189826.49524,0
+AA.US,D,20120621,000000,18.604,18.6248,17.8507,17.9133,10726889.831879,0
+AA.US,D,20120622,000000,17.955,18.1438,17.808,18.0594,12312445.546748,0
+AA.US,D,20120625,000000,17.787,17.808,17.5158,17.5764,7528333.7868929,0
+AA.US,D,20120626,000000,17.641,17.808,17.4332,17.5764,12187342.257338,0
+AA.US,D,20120627,000000,17.641,17.9978,17.3489,17.8715,9793792.0330543,0
+AA.US,D,20120628,000000,17.641,17.8507,17.4949,17.8297,7859603.2640286,0
+AA.US,D,20120629,000000,18.1865,18.3327,17.9978,18.3327,12703681.000019,0
+AA.US,D,20120702,000000,18.3118,18.3744,17.9978,18.0812,10192012.162542,0
+AA.US,D,20120703,000000,18.2302,18.8603,18.2085,18.6497,8370394.3161786,0
+AA.US,D,20120705,000000,18.586,18.9875,18.5234,18.6914,9035651.2664821,0
+AA.US,D,20120706,000000,18.417,18.417,18.0385,18.2909,12038577.006175,0
+AA.US,D,20120709,000000,18.1011,18.3744,17.955,18.3545,16871527.159745,0
+AA.US,D,20120710,000000,18.4777,18.604,17.4741,17.5982,27259902.208516,0
+AA.US,D,20120711,000000,17.5158,17.641,17.3896,17.4949,12585431.568801,0
+AA.US,D,20120712,000000,17.3489,17.5565,17.1997,17.3896,12863059.618139,0
+AA.US,D,20120713,000000,17.4939,17.6619,17.326,17.64,8955531.264234,0
+AA.US,D,20120716,000000,17.6192,17.641,17.3896,17.4542,7262313.3214976,0
+AA.US,D,20120717,000000,17.5982,17.5982,17.2197,17.3469,16475032.821889,0
+AA.US,D,20120718,000000,17.326,17.5764,17.2197,17.4532,8039729.620833,0
+AA.US,D,20120719,000000,17.4949,17.6827,17.4542,17.5565,7893670.290192,0
+AA.US,D,20120720,000000,17.4095,17.5356,17.2842,17.3041,6607568.1026085,0
+AA.US,D,20120723,000000,17.0537,17.0746,16.8032,17.0537,9660265.06916,0
+AA.US,D,20120724,000000,17.0309,17.1153,16.6929,16.7993,13195001.298663,0
+AA.US,D,20120725,000000,16.9046,17.0309,16.6929,16.7993,11191194.195878,0
+AA.US,D,20120726,000000,17.0726,17.179,16.7795,17.158,10273892.170366,0
+AA.US,D,20120727,000000,17.2197,17.8517,17.0726,17.7047,13051348.013379,0
+AA.US,D,20120730,000000,17.7453,17.7663,17.3886,17.7047,6757820.6540809,0
+AA.US,D,20120731,000000,17.6619,17.8507,17.5982,17.7453,7113834.863696,0
+AA.US,D,20120801,000000,17.8517,18.0395,17.5982,17.7244,13503530.577971,0
+AA.US,D,20120802,000000,17.4939,17.6827,17.0309,17.1977,10283207.420001,0
+AA.US,D,20120803,000000,17.4731,17.7663,17.3687,17.5982,6960117.6471596,0
+AA.US,D,20120806,000000,17.64,18.0186,17.6192,17.8725,8602731.1528513,0
+AA.US,D,20120807,000000,17.955,18.1667,17.8725,18.0832,6958385.8177738,0
+AA.US,D,20120808,000000,17.9769,18.5026,17.8934,18.5026,10093712.480059,0
+AA.US,D,20120809,000000,18.4807,18.7341,18.441,18.6288,8036588.9819526,0
+AA.US,D,20120810,000000,18.441,18.8802,18.2512,18.8802,8665123.3001954,0
+AA.US,D,20120813,000000,18.7341,18.8603,18.5026,18.5652,5124090.6985449,0
+AA.US,D,20120814,000000,18.6914,18.7768,18.1448,18.273,5752889.6717142,0
+AA.US,D,20120815,000000,18.2085,18.419,18.1448,18.3565,4117101.8480234,0
+AA.US,D,20120816,000000,18.3128,18.5652,18.273,18.441,5213863.0584157,0
+AA.US,D,20120817,000000,18.419,18.608,18.2929,18.3983,5169385.9363799,0
+AA.US,D,20120820,000000,18.3773,18.5652,18.273,18.5026,4304174.6419286,0
+AA.US,D,20120821,000000,18.5652,18.8195,18.5026,18.5453,6575154.4150163,0
+AA.US,D,20120822,000000,18.441,18.6497,18.2302,18.6497,6327633.6308696,0
+AA.US,D,20120823,000000,18.5026,18.5453,18.1239,18.1448,5988110.5426807,0
+AA.US,D,20120824,000000,18.1031,18.2512,17.9769,18.1448,4959174.4528192,0
+AA.US,D,20120827,000000,18.2302,18.2512,17.787,17.8297,5638199.4970545,0
+AA.US,D,20120828,000000,17.809,18.0186,17.7663,17.8725,4912429.1474972,0
+AA.US,D,20120829,000000,17.9143,18.0613,17.7663,17.955,6038337.6200393,0
+AA.US,D,20120830,000000,17.809,17.8725,17.64,17.7453,4721895.713698,0
+AA.US,D,20120831,000000,17.9352,18.0832,17.7244,17.9987,8043167.1159997,0
+AA.US,D,20120904,000000,17.9987,17.9987,17.6827,17.7047,5626390.6546127,0
+AA.US,D,20120905,000000,17.7244,17.9769,17.6619,17.9143,5720341.1409273,0
+AA.US,D,20120906,000000,18.0613,18.5026,18.0613,18.419,6572660.8222109,0
+AA.US,D,20120907,000000,18.5652,19.1336,18.5652,19.1336,12426216.976359,0
+AA.US,D,20120910,000000,19.0919,19.5748,18.9875,19.0283,14079266.741528,0
+AA.US,D,20120911,000000,19.1763,19.7656,19.1137,19.6176,9757701.3526812,0
+AA.US,D,20120912,000000,19.8481,19.8908,19.3224,19.6603,8826836.516906,0
+AA.US,D,20120913,000000,19.5966,20.3519,19.554,20.2476,14120466.368904,0
+AA.US,D,20120914,000000,20.6073,20.8766,20.5646,20.6898,14132133.324104,0
+AA.US,D,20120917,000000,20.4373,20.5854,20.1015,20.1442,8952615.0285802,0
+AA.US,D,20120918,000000,19.8273,20.1861,19.6176,19.9534,10046048.429687,0
+AA.US,D,20120919,000000,20.2068,20.2883,19.9116,19.9116,7353057.7599197,0
+AA.US,D,20120920,000000,19.702,19.7856,19.3025,19.4475,9925302.3867864,0
+AA.US,D,20120921,000000,19.6384,19.702,19.1336,19.1973,10897357.793306,0
+AA.US,D,20120924,000000,19.0283,19.1973,18.9647,19.0501,7439143.0640848,0
+AA.US,D,20120925,000000,19.239,19.3224,18.5234,18.586,11038727.800914,0
+AA.US,D,20120926,000000,18.4807,18.8802,18.1885,18.6914,12194703.286947,0
+AA.US,D,20120927,000000,18.6914,18.9647,18.5453,18.9021,8792026.8468804,0
+AA.US,D,20120928,000000,18.7341,18.8195,18.586,18.6288,7189076.359923,0
+AA.US,D,20121001,000000,18.7988,19.071,18.6288,18.7341,8090287.7684228,0
+AA.US,D,20121002,000000,18.8603,18.9021,18.4807,18.608,6544549.0350395,0
+AA.US,D,20121003,000000,18.6497,18.7132,18.3347,18.4609,6926605.0881615,0
+AA.US,D,20121004,000000,18.586,19.1545,18.5234,19.071,11614978.179937,0
+AA.US,D,20121005,000000,19.3651,19.6384,18.9875,19.1137,9177642.1565612,0
+AA.US,D,20121008,000000,18.9647,19.3851,18.923,19.1763,6779125.8788086,0
+AA.US,D,20121009,000000,19.3224,19.4475,19.1137,19.1973,15261076.774814,0
+AA.US,D,20121010,000000,19.0283,19.0501,18.2085,18.3128,22903724.382972,0
+AA.US,D,20121011,000000,18.4609,18.6705,18.3128,18.441,7411961.0911797,0
+AA.US,D,20121012,000000,18.4609,18.6288,18.2085,18.273,7322246.0899812,0
+AA.US,D,20121015,000000,18.3347,18.5234,18.1448,18.5026,6948072.3259812,0
+AA.US,D,20121016,000000,18.5652,18.8603,18.5234,18.7988,7958806.597173,0
+AA.US,D,20121017,000000,18.9647,19.3851,18.8603,19.3025,7796256.1451057,0
+AA.US,D,20121018,000000,19.1545,19.4904,19.071,19.3651,7485855.1617544,0
+AA.US,D,20121019,000000,19.3025,19.3443,18.1885,18.9438,7526893.782331,0
+AA.US,D,20121022,000000,18.8802,19.239,18.8395,19.1336,7568409.3855505,0
+AA.US,D,20121023,000000,18.7768,18.7988,18.4609,18.4609,11145114.049895,0
+AA.US,D,20121024,000000,18.608,18.756,18.2512,18.2929,9626211.124799,0
+AA.US,D,20121025,000000,18.419,18.5234,18.1885,18.3565,5786876.1944779,0
+AA.US,D,20121026,000000,18.2929,18.4807,18.1448,18.1885,6761755.2577406,0
+AA.US,D,20121031,000000,18.2929,18.3773,18.0603,18.0822,7618620.3622291,0
+AA.US,D,20121101,000000,18.1885,18.588,18.1239,18.4609,8486573.8037324,0
+AA.US,D,20121102,000000,18.588,18.6089,18.1885,18.2512,6464428.0264988,0
+AA.US,D,20121105,000000,18.1448,18.3565,18.1239,18.1667,7893582.7427448,0
+AA.US,D,20121106,000000,18.2929,18.5662,18.1885,18.441,9402217.4592115,0
+AA.US,D,20121107,000000,18.1667,18.2085,17.8715,17.8924,11727195.893933,0
+AA.US,D,20121108,000000,17.9133,18.0603,17.5118,17.7027,8808881.2398978,0
+AA.US,D,20121109,000000,17.5535,18.0822,17.5535,17.786,8643657.0686684,0
+AA.US,D,20121112,000000,17.786,17.8924,17.6817,17.786,4068632.7636557,0
+AA.US,D,20121113,000000,17.638,17.807,17.5118,17.5337,5269309.7749515,0
+AA.US,D,20121114,000000,17.5735,17.638,17.0904,17.1541,6715665.0488337,0
+AA.US,D,20121115,000000,17.1114,17.2802,16.9215,16.9841,7019196.0733141,0
+AA.US,D,20121116,000000,17.0269,17.3012,16.8361,17.2584,10863545.359143,0
+AA.US,D,20121119,000000,17.4502,17.6172,17.322,17.5962,6923281.3040469,0
+AA.US,D,20121120,000000,17.5337,17.5337,17.175,17.4075,6697114.0466678,0
+AA.US,D,20121121,000000,17.4502,17.5535,17.3439,17.4502,4081192.3002997,0
+AA.US,D,20121123,000000,17.5735,17.6172,17.4283,17.6172,3706945.0769474,0
+AA.US,D,20121126,000000,17.5735,17.6172,17.4075,17.5337,5672999.1041551,0
+AA.US,D,20121127,000000,17.5118,17.7643,17.4502,17.4711,5120324.1457319,0
+AA.US,D,20121128,000000,17.322,17.7434,17.2167,17.7234,8285930.1492248,0
+AA.US,D,20121129,000000,17.8715,17.9352,17.6172,17.7234,6397253.9772133,0
+AA.US,D,20121130,000000,17.7434,17.8287,17.5535,17.7434,5790981.8678619,0
+AA.US,D,20121203,000000,17.8287,17.8287,17.6172,17.7434,6468497.4733531,0
+AA.US,D,20121204,000000,17.6817,17.9133,17.6172,17.7643,5213733.2466836,0
+AA.US,D,20121205,000000,17.807,18.1885,17.786,18.0822,8194546.7150677,0
+AA.US,D,20121206,000000,18.0603,18.1448,17.8924,18.0822,5645979.1443419,0
+AA.US,D,20121207,000000,18.0603,18.1239,17.8287,17.9352,5766752.3571405,0
+AA.US,D,20121210,000000,17.8507,18.1448,17.8507,18.0822,5636612.5737882,0
+AA.US,D,20121211,000000,18.0822,18.3993,18.0385,18.3137,8154080.6749214,0
+AA.US,D,20121212,000000,18.3773,18.3993,18.1667,18.2512,6814699.3248387,0
+AA.US,D,20121213,000000,18.2302,18.3773,18.0603,18.1239,5778745.3511093,0
+AA.US,D,20121214,000000,18.1448,18.4609,18.1239,18.441,6296128.6254013,0
+AA.US,D,20121217,000000,18.5036,18.5453,18.1885,18.4609,7757060.0460896,0
+AA.US,D,20121218,000000,18.4609,18.8008,18.4609,18.8008,8855077.1095169,0
+AA.US,D,20121219,000000,18.6516,18.6725,18.1885,18.2302,12995002.677645,0
+AA.US,D,20121220,000000,18.2302,18.3565,18.1448,18.3565,7058601.4811693,0
+AA.US,D,20121221,000000,18.2512,18.273,17.955,18.0822,9040615.3073654,0
+AA.US,D,20121224,000000,17.9978,18.2302,17.9759,18.1885,3822071.9825503,0
+AA.US,D,20121226,000000,18.2302,18.5662,18.2302,18.42,6842231.4875324,0
+AA.US,D,20121227,000000,18.4609,18.4817,17.9978,18.1885,7791003.298276,0
+AA.US,D,20121228,000000,18.0822,18.1448,17.9133,17.9352,4765361.5117752,0
+AA.US,D,20121231,000000,17.9759,18.3347,17.8924,18.3137,9168096.465943,0
+AA.US,D,20130102,000000,18.7361,18.9676,18.6516,18.9676,9974704.3042982,0
+AA.US,D,20130103,000000,18.9041,19.3065,18.8832,19.1376,10571184.18137,0
+AA.US,D,20130104,000000,19.222,19.5798,19.2003,19.5371,8690739.4819765,0
+AA.US,D,20130107,000000,19.5371,19.6006,19.2003,19.2003,10319924.014307,0
+AA.US,D,20130108,000000,19.3274,19.3891,19.1584,19.2003,16098786.095346,0
+AA.US,D,20130109,000000,19.6851,19.6851,19.1157,19.1584,19799324.107971,0
+AA.US,D,20130110,000000,19.2429,19.2429,18.8215,18.9259,13724320.208251,0
+AA.US,D,20130111,000000,19.0103,19.0313,18.7579,18.8623,9353762.4629386,0
+AA.US,D,20130114,000000,18.9458,19.0313,18.7579,18.8215,8870843.7003461,0
+AA.US,D,20130115,000000,18.7142,18.8832,18.6934,18.8215,6252192.8887285,0
+AA.US,D,20130116,000000,18.7361,18.8215,18.6516,18.7361,6231657.4777602,0
+AA.US,D,20130117,000000,18.8215,18.9676,18.7788,18.8623,8464039.8958669,0
+AA.US,D,20130118,000000,18.9259,19.0313,18.8008,18.9905,10533666.578237,0
+AA.US,D,20130122,000000,19.053,19.4525,18.9041,19.4108,10913760.360992,0
+AA.US,D,20130123,000000,19.4525,19.4954,19.2003,19.3065,5641630.9544662,0
+AA.US,D,20130124,000000,19.3065,19.4108,19.0103,19.074,6381176.4420028,0
+AA.US,D,20130125,000000,19.1376,19.1584,18.9905,19.053,6180541.8441277,0
+AA.US,D,20130128,000000,19.1376,19.1793,18.7142,18.7788,7687460.8318884,0
+AA.US,D,20130129,000000,18.8623,18.9259,18.7361,18.7361,5283989.5698849,0
+AA.US,D,20130130,000000,18.8008,18.9041,18.5244,18.5662,7920095.5311399,0
+AA.US,D,20130131,000000,18.5244,18.7361,18.5036,18.6516,6176661.5802627,0
+AA.US,D,20130201,000000,18.7579,18.9905,18.6934,18.9905,8636473.1465386,0
+AA.US,D,20130204,000000,18.8215,18.8832,18.6516,18.6934,7147363.5233741,0
+AA.US,D,20130205,000000,18.7361,18.9259,18.6516,18.8623,7711696.3803648,0
+AA.US,D,20130206,000000,18.7788,19.0103,18.7788,18.9686,7917431.8749028,0
+AA.US,D,20130207,000000,18.9259,18.9905,18.7788,18.8415,6749322.5139512,0
+AA.US,D,20130208,000000,18.8832,18.9905,18.8415,18.9259,4724795.8486718,0
+AA.US,D,20130211,000000,18.8415,18.9041,18.7579,18.7788,3958492.037371,0
+AA.US,D,20130212,000000,18.7788,19.1386,18.7351,19.1167,7680108.8589117,0
+AA.US,D,20130213,000000,19.1594,19.2658,19.1167,19.2658,8891249.2995822,0
+AA.US,D,20130214,000000,19.2022,19.8362,19.1386,19.6673,14698386.187177,0
+AA.US,D,20130215,000000,19.7726,19.8153,19.4755,19.7309,14068782.18001,0
+AA.US,D,20130219,000000,19.709,19.7309,19.1594,19.1813,11426738.086736,0
+AA.US,D,20130220,000000,19.2022,19.223,18.5234,18.5453,13911812.626126,0
+AA.US,D,20130221,000000,18.5234,18.6715,18.2075,18.3337,12609661.079523,0
+AA.US,D,20130222,000000,18.4599,18.4807,18.2293,18.2909,8615129.6826961,0
+AA.US,D,20130225,000000,18.418,18.4599,17.804,17.8247,11401125.930125,0
+AA.US,D,20130226,000000,17.9322,17.9948,17.6767,17.804,10352728.143388,0
+AA.US,D,20130227,000000,17.804,18.1428,17.7831,18.0802,8422277.7509857,0
+AA.US,D,20130228,000000,18.0574,18.2075,17.9322,18.0365,10661929.626084,0
+AA.US,D,20130301,000000,17.8884,17.9948,17.7394,17.8686,9940808.3478592,0
+AA.US,D,20130304,000000,17.7613,17.8247,17.5695,17.6767,9630768.6235139,0
+AA.US,D,20130305,000000,17.8467,17.8884,17.6767,17.6767,7815694.6972532,0
+AA.US,D,20130306,000000,17.8686,18.271,17.7613,18.1428,7663923.6504042,0
+AA.US,D,20130307,000000,18.2075,18.3337,18.1209,18.2909,5551938.0917025,0
+AA.US,D,20130308,000000,18.3763,18.418,18.2075,18.2293,7320804.0728342,0
+AA.US,D,20130311,000000,18.2293,18.3763,18.1638,18.3545,5208474.362099,0
+AA.US,D,20130312,000000,18.3545,18.418,18.1428,18.2492,5408440.7817568,0
+AA.US,D,20130313,000000,18.2075,18.271,17.953,18.0802,6184796.4488012,0
+AA.US,D,20130314,000000,18.0365,18.1428,18.0147,18.1001,6161034.8640905,0
+AA.US,D,20130315,000000,18.1001,18.271,18.0365,18.271,6079417.4986082,0
+AA.US,D,20130318,000000,17.9948,18.3128,17.9948,18.1209,5916321.636008,0
+AA.US,D,20130319,000000,18.1209,18.2492,17.8247,17.953,9811989.8265541,0
+AA.US,D,20130320,000000,18.0365,18.1855,17.953,18.0802,8260581.6412477,0
+AA.US,D,20130321,000000,17.9948,18.0802,17.8884,17.8884,4207559.4930841,0
+AA.US,D,20130322,000000,17.9322,17.9948,17.8247,17.8884,5100818.1719872,0
+AA.US,D,20130325,000000,17.953,17.953,17.7205,17.8247,4451196.9944884,0
+AA.US,D,20130326,000000,17.8686,17.953,17.6767,17.8247,8800772.5349641,0
+AA.US,D,20130327,000000,17.6987,18.0365,17.634,17.9729,5289591.6002107,0
+AA.US,D,20130328,000000,17.8686,18.1001,17.804,18.0365,7560859.1729522,0
+AA.US,D,20130401,000000,18.0147,18.0802,17.634,17.7613,10033693.17042,0
+AA.US,D,20130402,000000,17.8247,17.8247,17.5079,17.5695,8266069.9605214,0
+AA.US,D,20130403,000000,17.5695,17.6132,17.3598,17.5079,8886595.1967876,0
+AA.US,D,20130404,000000,17.5485,17.7613,17.3598,17.4025,10795462.627734,0
+AA.US,D,20130405,000000,17.2326,17.5485,17.1481,17.4452,11450592.250357,0
+AA.US,D,20130408,000000,17.5695,17.804,17.3598,17.7613,19478534.16089,0
+AA.US,D,20130409,000000,17.5695,17.9948,17.5287,17.7613,19643045.877032,0
+AA.US,D,20130410,000000,17.8467,17.9322,17.5695,17.5913,9841930.047191,0
+AA.US,D,20130411,000000,17.5695,17.7831,17.5079,17.6132,6229663.006033,0
+AA.US,D,20130412,000000,17.5287,17.6132,17.2962,17.4025,10132768.704418,0
+AA.US,D,20130415,000000,17.2107,17.2962,16.9573,17.0209,15333011.593898,0
+AA.US,D,20130416,000000,17.0844,17.3598,17.0627,17.1481,10782409.001474,0
+AA.US,D,20130417,000000,17.0209,17.1054,16.7873,16.8509,12871732.853164,0
+AA.US,D,20130418,000000,16.9364,17.1054,16.7247,16.999,9012734.967468,0
+AA.US,D,20130419,000000,17.1273,17.169,16.9364,17.1054,7398110.4812633,0
+AA.US,D,20130422,000000,17.1888,17.2534,16.9146,17.169,6971352.9028787,0
+AA.US,D,20130423,000000,17.1888,17.2962,17.0209,17.1888,7678902.3142089,0
+AA.US,D,20130424,000000,17.1888,17.8884,17.1888,17.804,10409292.850887,0
+AA.US,D,20130425,000000,17.8247,17.9948,17.6559,17.7613,8690031.0520593,0
+AA.US,D,20130426,000000,17.6767,17.6987,17.4879,17.5079,7153907.4434762,0
+AA.US,D,20130429,000000,17.5485,17.8686,17.5079,17.8247,5703707.1259665,0
+AA.US,D,20130430,000000,17.7394,18.0365,17.5913,17.9958,7038782.5504584,0
+AA.US,D,20130501,000000,17.8884,18.0365,17.6132,17.8467,9534132.3425271,0
+AA.US,D,20130502,000000,17.9103,17.9729,17.7205,17.9103,4792390.5282207,0
+AA.US,D,20130503,000000,18.0365,18.418,17.9948,18.2492,10002237.473284,0
+AA.US,D,20130506,000000,18.3337,18.4599,18.2075,18.3983,4927249.8233799,0
+AA.US,D,20130507,000000,18.3983,18.5234,18.2293,18.2909,5826589.5278369,0
+AA.US,D,20130508,000000,18.3128,18.7998,18.3128,18.7788,9880625.0125441,0
+AA.US,D,20130509,000000,18.7351,18.8623,18.586,18.6705,7302677.7261018,0
+AA.US,D,20130510,000000,18.6497,18.6924,18.269,18.4797,6861760.6060045,0
+AA.US,D,20130513,000000,18.3963,18.438,18.0772,18.1189,5937473.9042762,0
+AA.US,D,20130514,000000,18.0982,18.269,18.0555,18.1835,5096546.4603411,0
+AA.US,D,20130515,000000,18.1408,18.1618,17.95,18.0555,5295180.5487341,0
+AA.US,D,20130516,000000,17.9292,18.2899,17.8437,18.0555,7909881.6623045,0
+AA.US,D,20130517,000000,18.1835,18.3963,18.1618,18.2899,5924873.10964,0
+AA.US,D,20130520,000000,18.2899,18.6288,18.2899,18.608,7789416.3750097,0
+AA.US,D,20130521,000000,18.6497,18.7788,18.438,18.608,6518733.6073441,0
+AA.US,D,20130522,000000,18.608,18.8623,18.3317,18.4589,10848716.632921,0
+AA.US,D,20130523,000000,18.2263,18.2472,18.0137,18.1408,9889748.0603138,0
+AA.US,D,20130524,000000,18.0772,18.2263,17.95,18.0137,6457952.5342863,0
+AA.US,D,20130528,000000,18.2263,18.2899,18.0772,18.2472,8685057.9545434,0
+AA.US,D,20130529,000000,18.1835,18.438,18.1408,18.2263,6389208.6687068,0
+AA.US,D,20130530,000000,18.0982,18.1835,17.9699,18.0335,8234298.2875416,0
+AA.US,D,20130531,000000,17.9968,18.3157,17.954,18.0603,8527739.2171635,0
+AA.US,D,20130603,000000,18.1189,18.2472,17.9073,18.0982,7434327.9544909,0
+AA.US,D,20130604,000000,18.0555,18.1189,17.7374,17.801,6361139.1458203,0
+AA.US,D,20130605,000000,17.7165,17.7573,17.3548,17.4194,9764974.8348431,0
+AA.US,D,20130606,000000,17.4412,17.5655,17.3548,17.5456,6648178.0425817,0
+AA.US,D,20130607,000000,17.5883,17.7374,17.4194,17.6957,4597474.690601,0
+AA.US,D,20130610,000000,17.7165,17.8219,17.4829,17.7573,5147392.4075849,0
+AA.US,D,20130611,000000,17.5247,17.63,17.4412,17.4829,5601514.0978161,0
+AA.US,D,20130612,000000,17.6092,17.6519,17.3339,17.3766,5486147.6945992,0
+AA.US,D,20130613,000000,17.3766,17.5655,17.3339,17.4194,7106863.269283,0
+AA.US,D,20130614,000000,17.5456,17.63,17.2267,17.2484,7840906.3494508,0
+AA.US,D,20130617,000000,17.4194,17.4412,17.2047,17.2267,6077242.900524,0
+AA.US,D,20130618,000000,17.2484,17.4622,17.2047,17.4412,5858680.1955381,0
+AA.US,D,20130619,000000,17.3548,17.4622,17.2267,17.2267,7885338.1883242,0
+AA.US,D,20130620,000000,17.0785,17.163,16.9295,17.0358,18566295.799218,0
+AA.US,D,20130621,000000,17.1213,17.2267,16.9514,16.9514,21164889.188803,0
+AA.US,D,20130624,000000,16.9096,16.9295,16.3769,16.5489,14071684.327569,0
+AA.US,D,20130625,000000,16.7169,16.8449,16.6334,16.8232,7943064.1573639,0
+AA.US,D,20130626,000000,16.9096,16.9096,16.3998,16.4624,11182267.375145,0
+AA.US,D,20130627,000000,16.5697,16.7169,16.4844,16.7169,6540783.4885189,0
+AA.US,D,20130628,000000,16.682,16.7893,16.5787,16.6612,6818694.3060483,0
+AA.US,D,20130701,000000,16.6334,16.8012,16.528,16.6959,6743236.4569346,0
+AA.US,D,20130702,000000,16.5697,16.7605,16.4415,16.5697,7427638.1219767,0
+AA.US,D,20130703,000000,16.3144,16.3998,16.208,16.3779,5416562.5684928,0
+AA.US,D,20130705,000000,16.5051,16.5906,16.2716,16.5906,7014258.1960355,0
+AA.US,D,20130708,000000,16.7376,16.8669,16.5697,16.8232,11304613.423115,0
+AA.US,D,20130709,000000,16.9732,17.0159,16.528,16.8012,19006913.044151,0
+AA.US,D,20130710,000000,16.7596,16.8669,16.6522,16.8232,6914971.340614,0
+AA.US,D,20130711,000000,17.0358,17.2267,16.9514,17.2047,8646493.8072148,0
+AA.US,D,20130712,000000,17.163,17.2912,17.0358,17.2047,9019669.3290588,0
+AA.US,D,20130715,000000,17.1849,17.3766,17.163,17.3548,3537315.35717,0
+AA.US,D,20130716,000000,17.3548,17.3766,17.1421,17.2267,4912925.2496978,0
+AA.US,D,20130717,000000,17.2694,17.4412,17.2484,17.3985,4896864.8214599,0
+AA.US,D,20130718,000000,17.3985,17.5247,17.3766,17.4412,5579099.9387577,0
+AA.US,D,20130719,000000,17.4829,17.4829,17.0785,17.1421,11181919.197941,0
+AA.US,D,20130722,000000,17.2047,17.2912,17.1421,17.2484,3825411.8673449,0
+AA.US,D,20130723,000000,17.313,17.4412,17.2047,17.2912,6521929.5923118,0
+AA.US,D,20130724,000000,17.2912,17.2912,17.0159,17.1004,5623683.727798,0
+AA.US,D,20130725,000000,17.0785,17.2267,16.8449,17.0567,5812597.0306786,0
+AA.US,D,20130726,000000,16.9931,17.164,16.9096,17.1421,4110240.945785,0
+AA.US,D,20130729,000000,17.1213,17.1213,16.9931,17.0785,3951658.3050299,0
+AA.US,D,20130730,000000,17.0785,17.1213,16.9514,17.0567,5426667.7577388,0
+AA.US,D,20130731,000000,17.0358,17.163,16.8669,16.8877,7002114.2581924,0
+AA.US,D,20130801,000000,16.9931,17.164,16.8449,16.8877,8505078.5164435,0
+AA.US,D,20130802,000000,16.8669,17.0567,16.8012,16.9295,5676254.46038,0
+AA.US,D,20130805,000000,16.8669,17.0159,16.8012,16.9931,9076698.9436911,0
+AA.US,D,20130806,000000,16.9732,17.0567,16.8012,16.8012,7480590.2394147,0
+AA.US,D,20130807,000000,16.8012,17.0577,16.5906,16.6104,9626488.8615279,0
+AA.US,D,20130808,000000,16.7596,16.8887,16.5469,16.8669,8797802.9658081,0
+AA.US,D,20130809,000000,16.8887,17.5277,16.8887,17.5277,18045499.180778,0
+AA.US,D,20130812,000000,17.5485,17.6549,17.4432,17.6122,10180126.84187,0
+AA.US,D,20130813,000000,17.6549,17.6757,17.315,17.3786,8081766.4835657,0
+AA.US,D,20130814,000000,17.4005,17.5685,17.2067,17.4005,6020483.9785733,0
+AA.US,D,20130815,000000,17.2504,17.4432,17.0795,17.4005,7665684.6622725,0
+AA.US,D,20130816,000000,17.2286,17.315,16.9524,17.315,14019057.242608,0
+AA.US,D,20130819,000000,17.2067,17.2504,16.9096,16.9305,8720683.7277833,0
+AA.US,D,20130820,000000,16.9524,17.1014,16.8887,17.0577,7208901.328389,0
+AA.US,D,20130821,000000,16.9941,17.0577,16.6949,16.7159,11296841.826168,0
+AA.US,D,20130822,000000,16.8887,17.1859,16.8669,17.1223,9067922.06054,0
+AA.US,D,20130823,000000,17.1441,17.315,17.0795,17.165,5225329.7614089,0
+AA.US,D,20130826,000000,17.2067,17.315,17.1441,17.1859,6027201.9872773,0
+AA.US,D,20130827,000000,17.0367,17.1223,16.8449,16.8887,7839438.168699,0
+AA.US,D,20130828,000000,16.8669,17.0795,16.8449,16.9096,6334337.5514787,0
+AA.US,D,20130829,000000,16.8887,16.9305,16.6104,16.6522,12084274.761009,0
+AA.US,D,20130830,000000,16.7247,16.7685,16.4267,16.4694,20441810.671672,0
+AA.US,D,20130903,000000,16.6104,16.7159,16.4187,16.4614,13510241.542628,0
+AA.US,D,20130904,000000,16.6104,16.7159,16.4824,16.7159,13367944.73963,0
+AA.US,D,20130905,000000,16.6949,16.8669,16.6522,16.7814,10507529.136943,0
+AA.US,D,20130906,000000,16.8449,16.9524,16.7376,16.8887,8160865.0989302,0
+AA.US,D,20130909,000000,16.9732,17.3786,16.9305,17.2286,17609545.095272,0
+AA.US,D,20130910,000000,17.1441,17.2714,16.9732,17.1859,13382150.570796,0
+AA.US,D,20130911,000000,17.1441,17.4652,17.0795,17.4652,12537977.833562,0
+AA.US,D,20130912,000000,17.315,17.4849,17.2504,17.4005,7388506.4256804,0
+AA.US,D,20130913,000000,17.3786,17.4432,17.1859,17.2286,7026957.6073365,0
+AA.US,D,20130916,000000,17.4214,17.4432,17.2504,17.2714,7293319.2058878,0
+AA.US,D,20130917,000000,17.2714,17.6987,17.2714,17.6122,10461846.476497,0
+AA.US,D,20130918,000000,17.5685,18.3595,17.5277,18.2532,18270127.816931,0
+AA.US,D,20130919,000000,18.3595,18.5076,17.9113,17.9968,15515620.474291,0
+AA.US,D,20130920,000000,17.9332,17.9968,17.6122,17.6757,22124823.802205,0
+AA.US,D,20130923,000000,17.5913,17.8477,17.5913,17.6549,6141039.8321927,0
+AA.US,D,20130924,000000,17.633,17.9113,17.6122,17.6987,7204724.2082376,0
+AA.US,D,20130925,000000,17.7613,17.9113,17.6987,17.7613,5237472.6929595,0
+AA.US,D,20130926,000000,17.7613,17.8257,17.5685,17.633,7241948.9802538,0
+AA.US,D,20130927,000000,17.5913,17.6549,17.4432,17.4849,6619166.6299188,0
+AA.US,D,20130930,000000,17.325,17.5376,17.2604,17.3687,9335991.3374572,0
+AA.US,D,20131001,000000,17.2714,17.4652,17.1441,17.4214,7543978.6163299,0
+AA.US,D,20131002,000000,16.9096,17.2067,16.8232,17.1014,17906503.017168,0
+AA.US,D,20131003,000000,17.0367,17.0795,16.6731,16.7596,15863144.594117,0
+AA.US,D,20131004,000000,16.8449,17.1859,16.8012,16.9732,9358308.892436,0
+AA.US,D,20131007,000000,16.8449,17.0577,16.7159,16.9941,17236956.241953,0
+AA.US,D,20131008,000000,17.0795,17.0795,16.8012,16.9305,16897084.976561,0
+AA.US,D,20131009,000000,17.4214,17.6987,17.2504,17.2714,31099521.919613,0
+AA.US,D,20131010,000000,17.4432,17.954,17.4005,17.804,19160648.373952,0
+AA.US,D,20131011,000000,17.7831,17.954,17.5685,17.7394,12864371.823554,0
+AA.US,D,20131014,000000,17.633,18.1021,17.633,18.0167,9117392.4059415,0
+AA.US,D,20131015,000000,18.0603,18.1677,17.804,17.8686,11920928.331578,0
+AA.US,D,20131016,000000,17.8477,18.2105,17.8477,18.1885,11737119.950529,0
+AA.US,D,20131017,000000,18.0822,18.3376,18.0603,18.3157,9621375.8893552,0
+AA.US,D,20131018,000000,18.423,18.5076,18.1885,18.4033,9973444.4260931,0
+AA.US,D,20131021,000000,18.423,18.5076,18.2105,18.3376,7613533.5536613,0
+AA.US,D,20131022,000000,18.445,20.5338,18.423,19.9584,44152846.291455,0
+AA.US,D,20131023,000000,19.7239,19.8083,19.1913,19.7666,25913655.931025,0
+AA.US,D,20131024,000000,19.8083,19.8938,19.2976,19.7239,13298922.131029,0
+AA.US,D,20131025,000000,19.7239,19.8739,19.4894,19.702,10906721.344982,0
+AA.US,D,20131028,000000,19.6603,20.5556,19.6384,20.3846,20105046.837508,0
+AA.US,D,20131029,000000,20.4066,20.5338,20.1721,20.342,11271955.206446,0
+AA.US,D,20131030,000000,20.1939,20.4503,19.9584,20.1721,10893773.379434,0
+AA.US,D,20131031,000000,20.1919,20.34,19.7846,19.8273,12132290.007461,0
+AA.US,D,20131101,000000,19.8511,19.9783,19.5102,19.7666,10339826.467296,0
+AA.US,D,20131104,000000,19.8938,21.2592,19.8739,21.1519,25829860.948581,0
+AA.US,D,20131105,000000,20.9353,21.0883,20.5338,20.8508,11921027.954534,0
+AA.US,D,20131106,000000,21.0227,21.1092,20.5776,20.663,9378961.0333338,0
+AA.US,D,20131107,000000,20.0837,20.2128,18.9925,19.1426,24762220.836734,0
+AA.US,D,20131108,000000,19.3145,19.4188,18.7798,19.3781,11070803.374228,0
+AA.US,D,20131111,000000,19.4188,19.7636,19.2718,19.3145,8388528.7132511,0
+AA.US,D,20131112,000000,19.2936,19.3781,18.9288,19.078,8459962.3986727,0
+AA.US,D,20131113,000000,18.907,19.2498,18.7798,19.229,6756536.6248558,0
+AA.US,D,20131114,000000,19.3353,19.3562,19.0143,19.2081,7968476.0617681,0
+AA.US,D,20131115,000000,19.1863,19.4635,19.1863,19.3145,5990877.8470451,0
+AA.US,D,20131118,000000,19.3781,19.4407,19.1008,19.1426,7212565.2393673,0
+AA.US,D,20131119,000000,19.1426,19.8908,19.1426,19.5271,11932564.09171,0
+AA.US,D,20131120,000000,19.4407,19.549,19.2936,19.3562,7223461.3745151,0
+AA.US,D,20131121,000000,19.4844,19.6762,19.3989,19.5062,12071322.770291,0
+AA.US,D,20131122,000000,19.4844,19.8273,19.3989,19.7636,11366376.637649,0
+AA.US,D,20131125,000000,20.8091,20.8508,20.3619,20.5119,19594897.79997,0
+AA.US,D,20131126,000000,20.4483,20.6838,20.1701,20.6411,17361666.070998,0
+AA.US,D,20131127,000000,20.663,20.9144,20.5776,20.6183,11215983.205227,0
+AA.US,D,20131129,000000,20.7077,20.7891,20.5338,20.5556,4080511.0402799,0
+AA.US,D,20131202,000000,20.5776,20.6411,20.34,20.4265,9689058.1163513,0
+AA.US,D,20131203,000000,20.3818,20.4722,19.9356,20.1481,15642714.210258,0
+AA.US,D,20131204,000000,19.9981,20.3619,19.9554,20.0191,14005356.570273,0
+AA.US,D,20131205,000000,20.0191,20.1065,19.9126,19.9981,9989765.4840876,0
+AA.US,D,20131206,000000,20.1919,20.2754,19.9981,20.0191,7883932.3977072,0
+AA.US,D,20131209,000000,20.1065,20.3619,20.0628,20.2754,7424813.4589401,0
+AA.US,D,20131210,000000,20.2536,20.5776,20.2327,20.4483,7895911.3035809,0
+AA.US,D,20131211,000000,20.4891,20.5556,19.9126,19.9763,8031482.0475348,0
+AA.US,D,20131212,000000,19.9126,20.1919,19.87,20.0418,7050978.8155113,0
+AA.US,D,20131213,000000,20.0191,20.34,19.9763,20.34,9771006.5520648,0
+AA.US,D,20131216,000000,20.3818,20.5776,20.34,20.4722,7895023.7535993,0
+AA.US,D,20131217,000000,20.4265,20.8508,20.34,20.7454,10334512.236624,0
+AA.US,D,20131218,000000,20.7454,21.0883,20.663,21.0227,12229607.548467,0
+AA.US,D,20131219,000000,20.9353,21.4967,20.8946,21.3258,11562259.522358,0
+AA.US,D,20131220,000000,21.4133,21.5574,21.2185,21.2612,9062867.4533319,0
+AA.US,D,20131223,000000,21.3704,21.7522,21.2831,21.6637,8353064.953103,0
+AA.US,D,20131224,000000,21.8167,22.242,21.7749,22.1567,6682136.3891556,0
+AA.US,D,20131226,000000,22.2013,22.4338,22.095,22.3047,5708258.5869265,0
+AA.US,D,20131227,000000,22.242,22.889,22.242,22.8671,8878508.6302889,0
+AA.US,D,20131230,000000,22.8453,23.0351,22.4765,22.5202,6786822.0038188,0
+AA.US,D,20131231,000000,22.565,22.889,22.5222,22.739,4963058.7418542,0
+AA.US,D,20140102,000000,22.5202,22.6287,22.0533,22.5202,10425202.335251,0
+AA.US,D,20140103,000000,22.5402,22.8244,22.4129,22.6057,5913080.367878,0
+AA.US,D,20140106,000000,22.739,22.8453,22.3912,22.5202,7055918.7053747,0
+AA.US,D,20140107,000000,22.562,22.6733,22.2828,22.5402,8242781.3332839,0
+AA.US,D,20140108,000000,22.4547,23.2686,22.4129,23.1652,16322024.035269,0
+AA.US,D,20140109,000000,23.1434,23.3113,22.4547,22.8671,23282068.223077,0
+AA.US,D,20140110,000000,21.3487,21.8167,21.0227,21.6219,34872357.016621,0
+AA.US,D,20140113,000000,21.7949,21.926,21.4967,21.5991,11329916.64793,0
+AA.US,D,20140114,000000,21.7302,22.1567,21.7302,22.0751,8536053.2057664,0
+AA.US,D,20140115,000000,22.1784,22.6733,22.1567,22.6505,14964153.066862,0
+AA.US,D,20140116,000000,22.6505,23.6105,22.6287,23.6105,18647664.610454,0
+AA.US,D,20140117,000000,23.5885,24.6589,23.5885,24.2951,25275031.517923,0
+AA.US,D,20140121,000000,25.1984,26.3294,25.1756,25.9467,60195374.598513,0
+AA.US,D,20140122,000000,26.1166,26.3491,25.6834,26.1375,26424133.019915,0
+AA.US,D,20140123,000000,25.7907,26.1375,25.6437,25.8136,27271473.565928,0
+AA.US,D,20140124,000000,25.4727,25.6237,24.3805,24.4691,28941955.336008,0
+AA.US,D,20140127,000000,24.6151,25.2829,24.318,24.8973,13091651.034141,0
+AA.US,D,20140128,000000,25.1984,25.4319,25.0474,25.3436,8224848.1947107,0
+AA.US,D,20140129,000000,24.8973,26.1554,24.7682,25.6437,20783900.812019,0
+AA.US,D,20140130,000000,25.7698,25.8136,25.3009,25.5592,10859037.168761,0
+AA.US,D,20140131,000000,24.8099,25.2412,24.4889,24.6151,15437376.201256,0
+AA.US,D,20140203,000000,24.637,25.0683,23.9573,24.0239,12430639.631879,0
+AA.US,D,20140204,000000,24.0873,24.6151,24.002,24.4889,9303095.6357592,0
+AA.US,D,20140205,000000,24.4471,24.4889,23.4366,23.6751,17064168.776324,0
+AA.US,D,20140206,000000,23.7405,24.147,23.5438,23.6968,10311226.628263,0
+AA.US,D,20140207,000000,23.7635,24.0447,23.6968,24,7200996.9008319,0
+AA.US,D,20140210,000000,24.0447,24.2116,23.2228,23.7198,10340866.973737,0
+AA.US,D,20140211,000000,24.0854,24.4889,23.8668,24.2951,9593199.699464,0
+AA.US,D,20140212,000000,24.3388,24.6151,24.0447,24.1699,7521677.162031,0
+AA.US,D,20140213,000000,23.8668,24.5505,23.847,24.4471,5574546.4652127,0
+AA.US,D,20140214,000000,24.4691,24.637,24.2335,24.3805,5347442.3495197,0
+AA.US,D,20140218,000000,24.2951,24.5336,24.0447,24.4471,6667456.5942223,0
+AA.US,D,20140219,000000,24.4024,25.7291,24.318,25.2223,15587192.021784,0
+AA.US,D,20140220,000000,25.2223,25.3902,24.8754,25.2631,10394239.721438,0
+AA.US,D,20140221,000000,25.3902,25.5621,25.1587,25.1587,9457344.1747336,0
+AA.US,D,20140224,000000,25.1368,25.3456,24.9391,25.2412,7832559.1531956,0
+AA.US,D,20140225,000000,25.1786,25.2859,24.79,24.9191,9947180.1919445,0
+AA.US,D,20140226,000000,24.9838,26.0769,24.7473,25.8404,15302924.454557,0
+AA.US,D,20140227,000000,25.7291,26.0769,25.5423,25.7957,7212925.4920809,0
+AA.US,D,20140228,000000,25.6664,25.7738,25.0702,25.1786,8869218.5379648,0
+AA.US,D,20140303,000000,24.7682,25.2223,24.5714,24.9191,8606296.4471651,0
+AA.US,D,20140304,000000,25.115,25.4976,25.0067,25.3028,8644368.517463,0
+AA.US,D,20140305,000000,25.2859,26.0382,25.115,25.9517,9343818.2804919,0
+AA.US,D,20140306,000000,26.1425,26.5072,25.8404,25.8622,18526017.935768,0
+AA.US,D,20140307,000000,25.9289,26.2011,25.4549,26.0769,15965283.282472,0
+AA.US,D,20140310,000000,25.7738,25.7957,25.115,25.6039,11751482.763326,0
+AA.US,D,20140311,000000,25.7081,26.5072,25.5621,26.1425,15083332.312348,0
+AA.US,D,20140312,000000,25.8841,26.5489,25.8404,26.0988,9001825.7505176,0
+AA.US,D,20140313,000000,26.1604,26.224,25.2631,25.4339,9492979.0046061,0
+AA.US,D,20140314,000000,25.5621,25.6257,24.8973,25.3902,10688535.999681,0
+AA.US,D,20140317,000000,25.5194,25.8404,25.3902,25.5194,5664797.8203117,0
+AA.US,D,20140318,000000,25.5621,25.7957,25.3902,25.7291,4665879.4356092,0
+AA.US,D,20140319,000000,25.752,25.7738,25.2223,25.3902,7439161.1773497,0
+AA.US,D,20140320,000000,25.2223,25.7081,25.1368,25.5423,7992643.1823549,0
+AA.US,D,20140321,000000,25.8622,25.9517,25.6039,25.752,15118665.254472,0
+AA.US,D,20140324,000000,25.8841,26.224,25.6039,25.752,13473309.601728,0
+AA.US,D,20140325,000000,25.8622,26.1604,25.752,25.7738,9810139.2546537,0
+AA.US,D,20140326,000000,25.9736,26.056,25.4121,25.4339,6847536.6615719,0
+AA.US,D,20140327,000000,26.1425,27.1879,25.9945,26.9991,23570495.803483,0
+AA.US,D,20140328,000000,27.1879,27.3429,26.5897,26.7655,15663766.855568,0
+AA.US,D,20140331,000000,26.846,27.814,26.8262,27.5973,18537347.782982,0
+AA.US,D,20140401,000000,27.7693,28.2622,27.4315,27.9651,11424023.109581,0
+AA.US,D,20140402,000000,27.4522,27.663,27.2545,27.5596,12348901.511297,0
+AA.US,D,20140403,000000,27.5148,27.641,27.2098,27.3211,9848852.3332717,0
+AA.US,D,20140404,000000,27.4742,28.0315,27.0437,27.0846,7648728.6337129,0
+AA.US,D,20140407,000000,27.1034,27.4522,26.5072,26.7447,14183086.944644,0
+AA.US,D,20140408,000000,26.846,27.4315,26.5291,26.8689,13753210.865814,0
+AA.US,D,20140409,000000,28.0525,28.2185,27.5148,27.8795,23265582.133112,0
+AA.US,D,20140410,000000,27.8795,27.9651,27.1879,27.2327,12436639.147741,0
+AA.US,D,20140411,000000,26.8689,27.0437,26.4644,26.8888,21036019.34658,0
+AA.US,D,20140414,000000,26.9107,27.7047,26.8073,27.5775,13838266.732756,0
+AA.US,D,20140415,000000,27.4742,28.0525,27.2545,27.9868,15045994.835572,0
+AA.US,D,20140416,000000,28.0734,28.8266,28.0525,28.7818,17183179.970961,0
+AA.US,D,20140417,000000,28.9538,29.3314,28.6498,29.079,19107122.669791,0
+AA.US,D,20140421,000000,29.0611,29.1595,28.8673,28.932,6420901.850872,0
+AA.US,D,20140422,000000,28.9101,29.1814,28.6945,28.9766,11057246.60172,0
+AA.US,D,20140423,000000,28.9766,29.2479,28.8038,29.2251,5899928.1249538,0
+AA.US,D,20140424,000000,29.2668,29.3751,29.079,29.1198,5739688.1204576,0
+AA.US,D,20140425,000000,28.9766,28.9766,28.3476,28.5861,10709131.7882,0
+AA.US,D,20140428,000000,28.6945,28.6945,27.9868,28.3903,10125316.102192,0
+AA.US,D,20140429,000000,28.4748,28.8485,28.2622,28.8266,5104839.3168017,0
+AA.US,D,20140430,000000,28.7391,28.932,28.6498,28.8873,8937971.4601768,0
+AA.US,D,20140501,000000,28.8485,29.2479,28.6945,29.2479,5297271.624541,0
+AA.US,D,20140502,000000,29.3105,29.7906,29.2033,29.4198,5968854.1294751,0
+AA.US,D,20140505,000000,29.2033,29.3105,28.9101,29.0193,5654654.3919509,0
+AA.US,D,20140506,000000,29.0193,29.0193,28.5195,28.5414,6121705.9344647,0
+AA.US,D,20140507,000000,28.5861,28.7601,28.285,28.5643,9228199.2978584,0
+AA.US,D,20140508,000000,28.5414,28.9976,28.433,28.5414,5507380.4662672,0
+AA.US,D,20140509,000000,28.5414,28.7601,28.3247,28.4748,4428019.0594253,0
+AA.US,D,20140512,000000,28.8873,29.7051,28.8673,29.6832,9378862.4166692,0
+AA.US,D,20140513,000000,29.8323,29.9844,29.4884,29.6386,5216753.1304645,0
+AA.US,D,20140514,000000,29.6603,29.6603,29.082,29.1416,6523694.6293499,0
+AA.US,D,20140515,000000,29.0413,29.082,28.1548,28.6278,6210352.2530325,0
+AA.US,D,20140516,000000,28.5861,28.9538,28.3247,28.9101,7830048.4534177,0
+AA.US,D,20140519,000000,28.7818,29.082,28.7818,29.0413,5557177.8567298,0
+AA.US,D,20140520,000000,28.8038,28.9101,27.9849,28.2622,16222523.845839,0
+AA.US,D,20140521,000000,28.433,28.7601,28.0505,28.1966,4951683.6114781,0
+AA.US,D,20140522,000000,28.4123,28.5414,28.2185,28.433,3781408.7090748,0
+AA.US,D,20140523,000000,28.3686,29.1039,28.3247,29.0641,5136960.1732777,0
+AA.US,D,20140527,000000,29.0641,29.4447,28.932,28.9766,5390946.3867118,0
+AA.US,D,20140528,000000,28.932,29.0193,28.6715,28.7391,4345433.6405618,0
+AA.US,D,20140529,000000,28.7601,29.1834,28.6278,29.1834,3534865.034942,0
+AA.US,D,20140530,000000,29.0641,29.2489,28.8266,29.2489,4483280.6181418,0
+AA.US,D,20140602,000000,29.5958,29.8144,29.082,29.7269,6597854.3611436,0
+AA.US,D,20140603,000000,29.5739,29.5958,29.1039,29.3334,5002235.7213129,0
+AA.US,D,20140604,000000,29.2489,29.7716,29.1039,29.7051,3676104.2245265,0
+AA.US,D,20140605,000000,29.6603,30.3689,29.5113,30.0937,5960703.1602566,0
+AA.US,D,20140606,000000,29.9844,30.8429,29.9624,30.8429,7395732.6120949,0
+AA.US,D,20140609,000000,30.8211,31.3377,30.6461,30.8429,5305472.9083844,0
+AA.US,D,20140610,000000,30.6461,30.7992,30.3252,30.5836,3738556.7494203,0
+AA.US,D,20140611,000000,30.4762,30.7097,30.3252,30.4762,3811471.6973962,0
+AA.US,D,20140612,000000,30.3252,30.4991,29.9396,30.1126,4757950.1675413,0
+AA.US,D,20140613,000000,30.2835,31.2931,30.2387,31.2107,6708799.1151327,0
+AA.US,D,20140616,000000,31.144,31.2107,30.7764,30.8429,3472116.6600543,0
+AA.US,D,20140617,000000,30.8876,31.2107,30.6879,31.1252,3438435.0439169,0
+AA.US,D,20140618,000000,30.9732,31.5296,30.7097,31.466,5237811.8135306,0
+AA.US,D,20140619,000000,31.5932,31.6151,30.9949,31.0824,5949230.4195083,0
+AA.US,D,20140620,000000,31.2284,31.4889,31.0824,31.4223,6900163.7465337,0
+AA.US,D,20140623,000000,31.5525,31.788,31.4889,31.7442,3561963.4855698,0
+AA.US,D,20140624,000000,31.7442,31.788,31.0397,31.1022,4448052.330438,0
+AA.US,D,20140625,000000,30.9949,31.3775,30.8429,31.2713,3807365.0177196,0
+AA.US,D,20140626,000000,32.4776,32.6307,31.6777,32.108,13440607.108189,0
+AA.US,D,20140627,000000,32.0702,32.2382,31.6995,32.09,8332343.3780231,0
+AA.US,D,20140630,000000,32.0056,32.0274,31.5525,32.0056,6030263.1290504,0
+AA.US,D,20140701,000000,32.09,32.2382,31.6995,31.8088,4838712.1844018,0
+AA.US,D,20140702,000000,31.9201,32.0056,31.8088,31.9201,4837143.3744004,0
+AA.US,D,20140703,000000,32.0056,32.3882,31.8754,32.1945,3636752.1501735,0
+AA.US,D,20140707,000000,32.2162,32.3465,31.5932,31.6777,7666294.4755251,0
+AA.US,D,20140708,000000,31.7442,32.0056,31.2931,31.9201,12678594.128092,0
+AA.US,D,20140709,000000,32.7559,33.8739,32.587,33.7208,25244484.502911,0
+AA.US,D,20140710,000000,33.4883,34.3231,33.1405,33.5758,13219327.413464,0
+AA.US,D,20140711,000000,33.6155,34.3448,33.5758,34.3231,7238063.6849263,0
+AA.US,D,20140714,000000,34.7553,34.9291,34.1948,34.6282,11291794.263006,0
+AA.US,D,20140715,000000,34.6489,34.7951,34.2385,34.6489,9118001.2129016,0
+AA.US,D,20140716,000000,34.7354,35.9149,34.6489,35.6794,10989642.86554,0
+AA.US,D,20140717,000000,35.3754,35.6159,34.973,35.0981,10385667.115663,0
+AA.US,D,20140718,000000,35.0981,35.6377,35.0763,35.442,5868079.9737442,0
+AA.US,D,20140721,000000,35.2243,35.8544,35.1607,35.7212,8641203.7275627,0
+AA.US,D,20140722,000000,35.8712,36.882,35.8712,36.7289,14678839.961732,0
+AA.US,D,20140723,000000,37.012,37.012,36.5381,36.6445,9840448.7846366,0
+AA.US,D,20140724,000000,36.6652,36.9267,36.4497,36.5381,9747348.6154811,0
+AA.US,D,20140725,000000,36.4099,36.4099,35.5294,35.594,9923887.5395369,0
+AA.US,D,20140728,000000,35.6794,36.6037,35.6794,36.5599,8380080.8877462,0
+AA.US,D,20140729,000000,36.7289,36.8402,36.3224,36.3423,7841210.2497846,0
+AA.US,D,20140730,000000,36.5381,36.6652,35.7431,35.9349,6366770.3586284,0
+AA.US,D,20140731,000000,35.6159,35.7431,34.6489,35.2243,12094526.86896,0
+AA.US,D,20140801,000000,34.973,35.6994,34.8179,35.3326,6786005.9006045,0
+AA.US,D,20140804,000000,35.6377,35.9786,35.3535,35.9149,6964599.6739374,0
+AA.US,D,20140805,000000,35.7431,35.7649,35.1826,35.3326,7927735.3037705,0
+AA.US,D,20140806,000000,34.9928,35.7431,34.9928,35.3972,5342861.7060775,0
+AA.US,D,20140807,000000,35.442,35.6159,34.1719,34.4492,8945646.4530446,0
+AA.US,D,20140808,000000,33.851,34.7752,33.5955,34.6689,6443279.7834005,0
+AA.US,D,20140811,000000,35.0981,35.3326,34.7752,34.8617,4602276.7183923,0
+AA.US,D,20140812,000000,34.9291,35.3326,34.7752,34.8617,7073462.4087519,0
+AA.US,D,20140813,000000,34.9291,35.0763,34.7334,34.973,4367482.5154441,0
+AA.US,D,20140814,000000,34.8844,35.0346,34.7951,34.9511,2776191.9396391,0
+AA.US,D,20140815,000000,35.0346,35.1389,34.4939,34.6887,5248680.7787811,0
+AA.US,D,20140818,000000,34.8844,35.2243,34.7752,35.1389,5479923.7755107,0
+AA.US,D,20140819,000000,35.2432,35.4649,35.0346,35.3754,6114971.8250809,0
+AA.US,D,20140820,000000,35.2662,35.9369,35.2243,35.5294,6081447.1905727,0
+AA.US,D,20140821,000000,35.5721,35.5721,35.0147,35.2025,3972860.887923,0
+AA.US,D,20140822,000000,35.0981,35.594,34.973,35.4201,3527361.1117984,0
+AA.US,D,20140825,000000,35.4847,35.6794,35.2432,35.4847,3383211.7243151,0
+AA.US,D,20140826,000000,35.4649,35.9816,35.3754,35.7212,3396002.7082331,0
+AA.US,D,20140827,000000,35.7649,36.0035,35.5494,35.9816,3531100.494714,0
+AA.US,D,20140828,000000,35.7868,35.9149,35.5721,35.6794,3100242.2744078,0
+AA.US,D,20140829,000000,35.8097,35.9369,35.4649,35.7649,4253487.6888992,0
+AA.US,D,20140902,000000,35.8315,36.0035,35.6597,35.8932,4993538.335269,0
+AA.US,D,20140903,000000,35.9149,36.6056,35.8932,36.4517,5047149.574292,0
+AA.US,D,20140904,000000,36.5629,37.3798,36.4119,36.8203,7251086.1161185,0
+AA.US,D,20140905,000000,36.8422,37.2298,36.6235,37.2108,4457862.6759826,0
+AA.US,D,20140908,000000,37.2108,37.2525,36.5182,36.6235,5202158.8703933,0
+AA.US,D,20140909,000000,36.8422,37.2108,36.6672,36.8422,6922728.8494664,0
+AA.US,D,20140910,000000,36.71,37.034,36.4963,37.034,6663218.0902286,0
+AA.US,D,20140911,000000,37.189,37.2298,36.239,36.39,7907577.2524883,0
+AA.US,D,20140912,000000,36.5629,36.5629,35.6377,36.0035,9401191.0408654,0
+AA.US,D,20140915,000000,36.0035,36.068,34.9291,35.2879,9681799.7285768,0
+AA.US,D,20140916,000000,34.6033,35.5066,34.5596,34.7951,20274890.897587,0
+AA.US,D,20140917,000000,34.6689,35.2025,34.6479,35.0574,17085172.113302,0
+AA.US,D,20140918,000000,35.1607,35.3535,34.7553,34.8844,7991297.7692876,0
+AA.US,D,20140919,000000,35.0574,35.1826,34.7951,34.9064,9278908.3893226,0
+AA.US,D,20140922,000000,34.8179,34.8179,33.8709,34.0836,10480408.54788,0
+AA.US,D,20140923,000000,33.696,34.4055,33.5061,33.8063,7652296.9469041,0
+AA.US,D,20140924,000000,33.9583,34.3429,33.696,34.2355,5963916.2521966,0
+AA.US,D,20140925,000000,34.1918,34.3211,33.4406,33.6552,8953225.8481254,0
+AA.US,D,20140926,000000,33.8063,34.9511,33.696,34.8617,9157065.4876007,0
+AA.US,D,20140929,000000,34.3021,34.6479,33.9136,34.3021,8060708.806792,0
+AA.US,D,20140930,000000,34.9511,35.1826,34.4055,34.6479,10121090.68,0
+AA.US,D,20141001,000000,34.7334,34.7553,33.6552,33.8063,10097494.127259,0
+AA.US,D,20141002,000000,33.851,33.8917,32.0633,33.0708,11694322.33067,0
+AA.US,D,20141003,000000,33.2896,33.9792,33.1365,33.5955,9431393.9038438,0
+AA.US,D,20141006,000000,33.9583,34.5596,33.7616,34.4274,11044919.518643,0
+AA.US,D,20141007,000000,34.3211,34.9291,34.0428,34.3429,12122232.113963,0
+AA.US,D,20141008,000000,34.4274,34.6033,33.3551,34.6033,15877160.236002,0
+AA.US,D,20141009,000000,35.1607,35.3754,32.6654,33.1365,25903515.521541,0
+AA.US,D,20141010,000000,32.7966,33.0511,31.4819,31.6708,18445039.566022,0
+AA.US,D,20141013,000000,32.0633,32.8552,31.1162,31.2017,11615773.151008,0
+AA.US,D,20141014,000000,31.5455,31.7155,30.2745,30.7674,16764631.726759,0
+AA.US,D,20141015,000000,30.1453,31.3717,29.5223,31.2225,17084055.128632,0
+AA.US,D,20141016,000000,30.2745,31.5455,30.1662,31.4372,12301339.096468,0
+AA.US,D,20141017,000000,31.9987,33.6334,31.9132,33.6334,16611656.147794,0
+AA.US,D,20141020,000000,33.4624,33.8281,33.2448,33.7844,7069380.8863877,0
+AA.US,D,20141021,000000,34.1273,35.3754,34.0836,35.2025,10683911.07937,0
+AA.US,D,20141022,000000,35.3326,35.5721,34.5376,34.7116,12754862.042664,0
+AA.US,D,20141023,000000,35.2025,35.4649,34.7116,34.973,8000417.7981797,0
+AA.US,D,20141024,000000,35.1607,35.6794,34.9291,35.6377,5966522.5497615,0
+AA.US,D,20141027,000000,35.6597,35.6794,35.1161,35.2662,7176641.6035485,0
+AA.US,D,20141028,000000,35.5294,35.8544,35.3326,35.7431,5720085.5426333,0
+AA.US,D,20141029,000000,35.6994,35.9588,34.5596,35.0346,14478408.634942,0
+AA.US,D,20141030,000000,34.8179,35.2243,34.0836,34.9291,8293162.3733944,0
+AA.US,D,20141031,000000,35.3754,36.0899,34.973,36.0899,8648469.1593847,0
+AA.US,D,20141103,000000,36.1337,36.6672,35.8544,36.4517,7414922.6099958,0
+AA.US,D,20141104,000000,36.2817,36.3254,35.3754,35.6597,6135428.7452344,0
+AA.US,D,20141105,000000,35.9816,36.0035,34.8824,35.0763,8436829.746772,0
+AA.US,D,20141106,000000,35.3109,35.4201,34.8378,35.3109,6593524.2845328,0
+AA.US,D,20141107,000000,35.5294,35.5721,35.0346,35.2243,6261391.4084354,0
+AA.US,D,20141110,000000,35.0981,35.5066,34.8597,35.2025,4969666.0583836,0
+AA.US,D,20141111,000000,35.1389,35.5494,34.9491,35.4847,3233524.7092256,0
+AA.US,D,20141112,000000,35.4201,36.4983,35.2432,36.4139,7354072.1027558,0
+AA.US,D,20141113,000000,36.4765,36.6485,35.9588,36.1117,5775548.359849,0
+AA.US,D,20141114,000000,36.0233,36.6265,35.8315,36.5431,4094640.3932177,0
+AA.US,D,20141117,000000,36.4765,36.5649,36.1337,36.3046,3552517.4179087,0
+AA.US,D,20141118,000000,36.2837,37.1245,36.2837,37.017,6825702.1269912,0
+AA.US,D,20141119,000000,36.9534,36.9534,35.8544,36.0035,7353815.4981693,0
+AA.US,D,20141120,000000,35.7431,37.0568,35.6597,36.9306,6296198.0595835,0
+AA.US,D,20141121,000000,37.7912,38.287,37.3818,37.6411,9588526.477112,0
+AA.US,D,20141124,000000,37.7475,37.989,37.017,37.1462,5997591.8305791,0
+AA.US,D,20141125,000000,37.3202,38.0973,37.2545,37.4703,6738097.3211571,0
+AA.US,D,20141126,000000,37.663,37.9671,37.2128,37.9671,4238500.9747547,0
+AA.US,D,20141128,000000,37.9462,37.9462,37.017,37.2983,4086846.6578354,0
+AA.US,D,20141201,000000,37.5358,37.5796,36.6702,36.9753,6176068.8739825,0
+AA.US,D,20141202,000000,36.9306,37.4703,36.8004,37.3202,6259264.1060986,0
+AA.US,D,20141203,000000,37.343,37.5567,37.017,37.1245,7538639.2283455,0
+AA.US,D,20141204,000000,37.3818,37.6411,36.9962,37.191,6371957.7964459,0
+AA.US,D,20141205,000000,37.4473,37.513,36.4765,36.5649,7565220.4446304,0
+AA.US,D,20141208,000000,36.4546,36.5868,35.0127,35.1389,10195391.292743,0
+AA.US,D,20141209,000000,34.3409,34.9044,33.9772,34.6013,10502514.781435,0
+AA.US,D,20141210,000000,34.4691,34.8824,33.6085,33.7138,8527075.0641161,0
+AA.US,D,20141211,000000,33.5907,33.9336,32.5969,32.7033,9407171.4371698,0
+AA.US,D,20141212,000000,32.3545,32.9795,32.0364,32.0772,8874348.61711,0
+AA.US,D,20141215,000000,32.4886,32.9795,32.1388,32.2033,11922358.273215,0
+AA.US,D,20141216,000000,32.4438,32.8145,31.0874,31.1292,13609227.516593,0
+AA.US,D,20141217,000000,31.4511,32.5095,31.2583,32.4657,12278428.83521,0
+AA.US,D,20141218,000000,33.4148,34.0606,33.1325,34.0408,13653699.607167,0
+AA.US,D,20141219,000000,34.0408,34.6013,33.9336,34.3807,9350021.0674381,0
+AA.US,D,20141222,000000,34.4691,34.4909,33.3929,33.9563,7947656.8763161,0
+AA.US,D,20141223,000000,34.0806,34.4691,33.8023,33.9336,4882506.0338327,0
+AA.US,D,20141224,000000,34.0219,34.1701,33.5688,34.0219,2292035.4372763,0
+AA.US,D,20141226,000000,34.2554,34.3588,34.0408,34.1253,2946239.2708025,0
+AA.US,D,20141229,000000,34.1701,34.4244,33.9336,34.1253,3286373.1785366,0
+AA.US,D,20141230,000000,33.9336,34.3588,33.7138,34.1898,4293150.7076337,0
+AA.US,D,20141231,000000,34.1898,34.5794,34.0219,34.0606,4099090.2186355,0
+AA.US,D,20150102,000000,34.2336,34.4691,33.8023,34.2554,4830831.9078647,0
+AA.US,D,20150105,000000,33.7358,33.7576,32.1169,32.2679,10052403.166801,0
+AA.US,D,20150106,000000,32.3991,33.1533,32.0364,32.5095,8981685.8125005,0
+AA.US,D,20150107,000000,32.9158,33.5907,32.8145,33.3511,7392904.9301809,0
+AA.US,D,20150108,000000,33.7794,34.6232,33.5458,34.2991,9117688.2559352,0
+AA.US,D,20150109,000000,34.5794,34.8378,33.9772,34.7533,7754872.366203,0
+AA.US,D,20150112,000000,35.3754,35.442,34.3588,34.8824,14062027.944777,0
+AA.US,D,20150113,000000,35.5294,35.6597,33.8669,34.0806,17515469.828688,0
+AA.US,D,20150114,000000,33.3511,33.3929,31.3627,32.2471,25465476.397982,0
+AA.US,D,20150115,000000,32.7033,32.8513,32.1388,32.2898,12260581.231498,0
+AA.US,D,20150116,000000,32.3118,32.9575,32.2679,32.9575,10087731.077462,0
+AA.US,D,20150120,000000,33.1325,33.6085,32.4886,33.5458,12028420.496013,0
+AA.US,D,20150121,000000,33.5458,34.5794,33.2846,34.3409,9548994.2764022,0
+AA.US,D,20150122,000000,34.5794,34.6669,33.8888,34.6013,7125933.5183768,0
+AA.US,D,20150123,000000,34.0806,34.4035,33.5241,33.999,8650121.4916634,0
+AA.US,D,20150126,000000,33.8888,34.7533,33.5688,34.6867,5744684.3627008,0
+AA.US,D,20150127,000000,33.9116,34.6232,33.9116,34.3409,7237518.2743934,0
+AA.US,D,20150128,000000,34.5794,34.9044,33.999,34.0806,7306524.7823144,0
+AA.US,D,20150129,000000,34.3409,34.5139,33.6721,34.4691,6826434.7079284,0
+AA.US,D,20150130,000000,34.1898,34.6232,33.6921,33.7576,7787952.2194278,0
+AA.US,D,20150202,000000,34.1701,34.7314,33.999,34.6669,6814822.0925232,0
+AA.US,D,20150203,000000,35.3109,35.8544,34.8597,35.8315,8988526.588889,0
+AA.US,D,20150204,000000,35.6159,35.9816,35.3535,35.4847,7022589.2916108,0
+AA.US,D,20150205,000000,35.5294,36.9554,35.4649,36.8889,11189732.052881,0
+AA.US,D,20150206,000000,36.7358,36.7358,35.594,35.8097,9693833.9805378,0
+AA.US,D,20150209,000000,34.7911,34.7911,33.6045,33.8192,14393105.220045,0
+AA.US,D,20150210,000000,33.9723,34.4006,33.6045,34.3787,11630681.374338,0
+AA.US,D,20150211,000000,34.0169,34.0169,32.9536,33.4098,12775604.749887,0
+AA.US,D,20150212,000000,33.9513,34.1233,33.5867,33.8192,8946719.1608455,0
+AA.US,D,20150213,000000,34.1451,34.4006,33.7088,34.1681,7438280.6714156,0
+AA.US,D,20150217,000000,34.1878,34.2754,33.7973,34.0398,6009197.4019369,0
+AA.US,D,20150218,000000,33.9951,34.3171,33.7526,34.2524,5769559.9132047,0
+AA.US,D,20150219,000000,34.1014,34.6212,33.842,34.5774,7691472.9200704,0
+AA.US,D,20150220,000000,34.4224,34.7294,33.9296,34.1233,6561397.3903018,0
+AA.US,D,20150223,000000,33.7755,33.7973,33.2359,33.5201,6467537.4703117,0
+AA.US,D,20150224,000000,33.6463,34.1014,33.5638,34.0169,4608510.7004059,0
+AA.US,D,20150225,000000,33.7973,33.9296,32.092,32.415,15890313.485219,0
+AA.US,D,20150226,000000,32.6127,32.8295,32.2828,32.6566,8688013.4356046,0
+AA.US,D,20150227,000000,32.6346,32.741,31.7672,31.964,9625519.8018542,0
+AA.US,D,20150302,000000,32.0503,32.4598,31.8555,32.3058,8962002.7312764,0
+AA.US,D,20150303,000000,32.3058,33.1057,32.1527,32.8075,7591973.7369321,0
+AA.US,D,20150304,000000,31.8555,31.945,30.5816,31.5296,18668371.091146,0
+AA.US,D,20150305,000000,31.2494,31.314,30.7277,31.0785,7939071.1887392,0
+AA.US,D,20150306,000000,30.9254,31.464,30.7495,31.2911,9254225.0406855,0
+AA.US,D,20150309,000000,30.1036,30.2298,28.8306,29.6076,36275586.61929,0
+AA.US,D,20150310,000000,29.3661,29.6494,29.0483,29.1694,15607350.073067,0
+AA.US,D,20150311,000000,29.3454,29.4556,29.1694,29.3661,10733137.901987,0
+AA.US,D,20150312,000000,29.6723,29.9954,29.0483,29.3454,10001222.124156,0
+AA.US,D,20150313,000000,29.6723,29.7816,29.0046,29.3225,7824544.033464,0
+AA.US,D,20150316,000000,29.4775,29.5441,28.4788,28.7213,13830665.19924,0
+AA.US,D,20150317,000000,28.4153,28.61,28.1171,28.2233,13571761.234378,0
+AA.US,D,20150318,000000,28.1171,29.0263,28.0088,28.6984,25757807.386981,0
+AA.US,D,20150319,000000,28.4153,28.458,27.6153,28.0088,15946122.467053,0
+AA.US,D,20150320,000000,28.138,28.289,27.8775,28.0315,17936779.339499,0
+AA.US,D,20150323,000000,27.9651,28.5235,27.8775,28.0972,11706971.427346,0
+AA.US,D,20150324,000000,27.8775,28.3297,27.5556,28.289,14940081.544064,0
+AA.US,D,20150325,000000,28.2453,28.6765,28.0088,28.0315,12094374.918792,0
+AA.US,D,20150326,000000,27.7892,28.1171,27.7444,27.8338,14095860.504789,0
+AA.US,D,20150327,000000,27.7246,27.7673,27.3389,27.4482,7863506.672621,0
+AA.US,D,20150330,000000,27.7673,28.1171,27.6153,28.0088,7463331.3168139,0
+AA.US,D,20150331,000000,27.7027,28.0753,27.659,27.9213,10647300.145775,0
+AA.US,D,20150401,000000,27.8995,28.3119,27.7892,28.0972,17750155.352047,0
+AA.US,D,20150402,000000,27.9213,28.6984,27.637,28.3953,10841696.736468,0
+AA.US,D,20150406,000000,28.6765,29.0483,28.5464,28.8723,10546745.36181,0
+AA.US,D,20150407,000000,29.1486,29.4109,29.0046,29.0263,10586255.424084,0
+AA.US,D,20150408,000000,29.4109,29.8263,29.2578,29.5441,19723599.591346,0
+AA.US,D,20150409,000000,29.0046,29.07,28.0088,28.5464,26992757.714402,0
+AA.US,D,20150410,000000,28.61,28.6765,28.0972,28.4153,16867713.311184,0
+AA.US,D,20150413,000000,28.4153,28.916,28.289,28.7213,10609261.28313,0
+AA.US,D,20150414,000000,28.8942,29.0483,28.7421,28.8942,10152954.931889,0
+AA.US,D,20150415,000000,28.9607,29.0263,28.6984,28.8306,15986807.878963,0
+AA.US,D,20150416,000000,29.4556,29.6076,29.0483,29.07,20103140.919521,0
+AA.US,D,20150417,000000,28.9389,29.2141,28.7421,29.088,11000739.252893,0
+AA.US,D,20150420,000000,29.2371,29.6723,29.088,29.3454,8189184.1823558,0
+AA.US,D,20150421,000000,29.5441,29.5441,29.0483,29.2141,8140205.913985,0
+AA.US,D,20150422,000000,29.2578,29.3454,29.0263,29.3225,6206023.1827142,0
+AA.US,D,20150423,000000,28.7421,29.0046,28.3119,28.5016,21311579.464839,0
+AA.US,D,20150424,000000,28.6765,28.7213,28.458,28.5682,9468473.7697407,0
+AA.US,D,20150427,000000,28.6984,29.4556,28.6765,29.07,13234656.267057,0
+AA.US,D,20150428,000000,29.2578,29.6942,29.07,29.1287,6918372.6092508,0
+AA.US,D,20150429,000000,28.8306,29.4556,28.8088,29.3891,6888701.0687105,0
+AA.US,D,20150430,000000,29.3225,29.3225,28.7868,29.0046,11641261.533642,0
+AA.US,D,20150501,000000,29.1694,30.8827,29.1287,30.5816,23305199.868685,0
+AA.US,D,20150504,000000,30.5388,30.7942,30.2745,30.2745,8108483.5493376,0
+AA.US,D,20150505,000000,30.5388,30.5994,29.8263,29.8631,7249824.2253284,0
+AA.US,D,20150506,000000,30.1254,30.1891,29.5004,29.6076,6416815.2970452,0
+AA.US,D,20150507,000000,29.4556,29.8422,29.1486,29.6942,5929906.5847055,0
+AA.US,D,20150508,000000,29.9068,30.0618,29.5639,29.9287,5786577.3256065,0
+AA.US,D,20150511,000000,30.0181,30.0847,29.5004,29.5639,5052250.4709548,0
+AA.US,D,20150512,000000,29.4109,29.5849,29.2798,29.3454,5688975.0038233,0
+AA.US,D,20150513,000000,29.4328,30.04,29.4328,29.5223,7074645.8087273,0
+AA.US,D,20150514,000000,29.8034,29.9954,29.5223,29.5441,5148841.4687792,0
+AA.US,D,20150515,000000,29.5441,29.5639,29.2578,29.3225,4294573.6052231,0
+AA.US,D,20150518,000000,29.2798,29.3016,28.8058,29.0233,7250538.6930007,0
+AA.US,D,20150519,000000,28.914,28.9588,28.2214,28.3267,14230500.428184,0
+AA.US,D,20150520,000000,28.436,28.4996,28.1986,28.3089,7517816.0177235,0
+AA.US,D,20150521,000000,28.3705,28.3933,28.135,28.1578,7798590.7436967,0
+AA.US,D,20150522,000000,28.135,28.2651,28.0048,28.0265,6058718.061963,0
+AA.US,D,20150526,000000,27.9601,27.9601,27.4225,27.633,10178726.082715,0
+AA.US,D,20150527,000000,27.5904,27.8289,27.4443,27.6977,7643498.9316106,0
+AA.US,D,20150528,000000,27.487,27.5685,27.2237,27.4652,8339201.261384,0
+AA.US,D,20150529,000000,27.3122,27.3995,26.9414,27.0717,10216418.780742,0
+AA.US,D,20150601,000000,27.1571,27.179,26.6165,26.8977,6473993.8429669,0
+AA.US,D,20150602,000000,26.8977,27.7206,26.8749,27.334,8765297.7055985,0
+AA.US,D,20150603,000000,27.3559,27.7206,27.2892,27.3122,6814469.8901496,0
+AA.US,D,20150604,000000,27.1343,27.3995,27.008,27.0717,6479857.5093417,0
+AA.US,D,20150605,000000,26.9414,27.0497,26.7497,26.8977,7968322.0990163,0
+AA.US,D,20150608,000000,26.853,26.8977,26.5112,26.534,8152273.3735983,0
+AA.US,D,20150609,000000,26.5758,26.7268,26.3144,26.3999,6939814.689758,0
+AA.US,D,20150610,000000,26.5946,26.6832,26.2916,26.3551,7533242.481689,0
+AA.US,D,20150611,000000,26.3551,26.3999,26.0541,26.1812,7115885.6878031,0
+AA.US,D,20150612,000000,26.1395,26.3363,26.0362,26.1186,6714044.9179149,0
+AA.US,D,20150615,000000,25.9269,26.226,25.8156,25.9915,5889356.0159895,0
+AA.US,D,20150616,000000,25.9269,26.0968,25.8156,26.0362,5545695.0530567,0
+AA.US,D,20150617,000000,26.0541,26.0769,25.6625,25.9049,6807175.2758452,0
+AA.US,D,20150618,000000,25.9915,26.1395,25.7063,25.8156,6198111.7111097,0
+AA.US,D,20150619,000000,25.7718,25.9915,25.6834,25.8374,8822008.3255096,0
+AA.US,D,20150622,000000,25.7718,25.7718,25.3166,25.4707,11125465.182617,0
+AA.US,D,20150623,000000,25.5353,25.6208,25.3614,25.4269,7602643.4562684,0
+AA.US,D,20150624,000000,25.3614,25.6625,25.3166,25.4269,8324820.335322,0
+AA.US,D,20150625,000000,25.4707,25.4906,25.0156,25.0594,7170367.3698351,0
+AA.US,D,20150626,000000,25.0791,25.4707,25.0374,25.3166,7504518.8686798,0
+AA.US,D,20150629,000000,24.8626,25.1458,24.5575,24.5803,9200622.858295,0
+AA.US,D,20150630,000000,24.8844,24.9063,24.147,24.147,10445594.852685,0
+AA.US,D,20150701,000000,24.2564,24.321,23.6948,23.9751,13081104.082491,0
+AA.US,D,20150702,000000,24.0199,24.321,23.9096,24.0417,6672351.2009235,0
+AA.US,D,20150706,000000,23.7168,24.1053,23.6502,23.8867,8329622.3631136,0
+AA.US,D,20150707,000000,23.7385,24.0626,22.9158,23.9533,14529859.363976,0
+AA.US,D,20150708,000000,23.7168,23.8221,22.5025,22.743,21228574.422004,0
+AA.US,D,20150709,000000,23.2597,23.7605,22.894,22.9387,18578732.568177,0
+AA.US,D,20150710,000000,23.3273,23.5408,22.9795,23.0232,10997474.840036,0
+AA.US,D,20150713,000000,23.3273,23.4783,23.1503,23.4366,8807740.1042072,0
+AA.US,D,20150714,000000,23.3043,23.522,23.0619,23.3273,8017898.1051299,0
+AA.US,D,20150715,000000,23.3273,23.371,22.7857,22.894,8901335.3692707,0
+AA.US,D,20150716,000000,23.0619,23.0619,22.5889,22.7627,7546675.4802195,0
+AA.US,D,20150717,000000,22.721,22.8492,22.4368,22.721,7389272.2142698,0
+AA.US,D,20150720,000000,22.6326,22.6773,22.0483,22.091,10512015.188891,0
+AA.US,D,20150721,000000,22.091,22.6107,22.0085,22.1547,11200217.620691,0
+AA.US,D,20150722,000000,21.9867,22.0085,21.5682,21.6329,18759450.624969,0
+AA.US,D,20150723,000000,21.8535,22.0701,21.4421,21.5682,10155055.064329,0
+AA.US,D,20150724,000000,21.464,21.464,20.8994,21.2483,12750275.361468,0
+AA.US,D,20150727,000000,21.0286,21.6329,20.7674,20.8329,12871846.564216,0
+AA.US,D,20150728,000000,21.1162,21.5077,20.8111,21.3794,12530541.332016,0
+AA.US,D,20150729,000000,21.4858,22.1327,21.4221,22.0085,14593093.778138,0
+AA.US,D,20150730,000000,22.0701,22.1983,21.3994,21.611,9158190.5226113,0
+AA.US,D,20150731,000000,21.8535,21.9637,21.3577,21.3794,8465461.7871639,0
+AA.US,D,20150803,000000,21.2702,21.2702,20.7454,20.8766,9948455.164537,0
+AA.US,D,20150804,000000,21.5236,21.8098,20.9641,21.0724,11336104.340488,0
+AA.US,D,20150805,000000,21.5256,22.0503,21.1807,21.2036,11492635.150843,0
+AA.US,D,20150806,000000,21.2036,21.6349,20.9422,21.5256,10428651.905928,0
+AA.US,D,20150807,000000,21.3347,21.8565,20.3341,20.4433,15302647.724121,0
+AA.US,D,20150810,000000,20.7037,21.922,20.4433,21.9002,12866132.835423,0
+AA.US,D,20150811,000000,21.0724,21.1589,20.4652,20.5944,18313827.074868,0
+AA.US,D,20150812,000000,20.3996,20.7674,20.1621,20.661,13231886.950108,0
+AA.US,D,20150813,000000,20.6818,20.6818,20.2048,20.2258,6663193.9392088,0
+AA.US,D,20150814,000000,20.2476,20.4871,20.1621,20.4433,6098127.4949884,0
+AA.US,D,20150817,000000,20.2258,20.6173,20.1184,20.4871,5032068.2686526,0
+AA.US,D,20150818,000000,20.2048,20.3341,20.0747,20.1403,7469734.3559666,0
+AA.US,D,20150819,000000,19.9425,20.1831,19.7706,19.7906,8562861.8441554,0
+AA.US,D,20150820,000000,19.9654,20.0309,19.5092,19.6176,8148817.7651667,0
+AA.US,D,20150821,000000,19.4864,19.5092,18.9657,18.9657,11597353.97316,0
+AA.US,D,20150824,000000,17.814,18.5533,17.316,17.814,18936936.470264,0
+AA.US,D,20150825,000000,18.7491,18.8145,17.6182,17.6182,12108199.365105,0
+AA.US,D,20150826,000000,17.945,18.0107,17.4244,17.945,12802792.760548,0
+AA.US,D,20150827,000000,18.2502,19.3781,18.2055,19.2489,12622218.603582,0
+AA.US,D,20150828,000000,19.2936,20.4652,19.1177,20.4433,19369003.247858,0
+AA.US,D,20150831,000000,20.1403,20.7037,20.0309,20.5299,14023745.559346,0
+AA.US,D,20150901,000000,19.8779,20.2476,19.705,20.0309,15016846.567129,0
+AA.US,D,20150902,000000,20.3996,20.3996,19.5738,20.2476,18634221.548998,0
+AA.US,D,20150903,000000,20.4216,21.1807,20.3122,20.7891,12986316.360818,0
+AA.US,D,20150904,000000,20.3996,20.9422,20.2048,20.6173,22139837.686248,0
+AA.US,D,20150908,000000,21.4441,21.4441,20.8548,21.1162,8304399.6416985,0
+AA.US,D,20150909,000000,21.5484,21.5702,20.7037,20.7891,13561925.73152,0
+AA.US,D,20150910,000000,20.7674,21.1162,20.661,20.9204,13600371.136334,0
+AA.US,D,20150911,000000,20.8548,21.1807,20.7246,20.9641,9019848.4491231,0
+AA.US,D,20150914,000000,20.8111,20.8766,20.2476,20.3768,14391849.36701,0
+AA.US,D,20150915,000000,20.3996,21.0952,20.3549,20.9204,8261360.5116396,0
+AA.US,D,20150916,000000,21.0724,21.467,21.0724,21.4221,9157846.3705777,0
+AA.US,D,20150917,000000,21.3139,22.0731,21.1807,21.613,11285789.715682,0
+AA.US,D,20150918,000000,21.3994,21.7899,21.2036,21.6577,13393455.260699,0
+AA.US,D,20150921,000000,21.6786,21.9439,21.5107,21.5107,8151672.6169781,0
+AA.US,D,20150922,000000,20.8548,20.9204,20.3768,20.6391,11641821.03227,0
+AA.US,D,20150923,000000,20.8111,20.8329,19.9654,19.9863,9638294.6850923,0
+AA.US,D,20150924,000000,19.705,20.1184,19.2489,19.9425,11860316.315659,0
+AA.US,D,20150925,000000,20.0965,20.1831,19.4645,19.705,8748086.078745,0
+AA.US,D,20150928,000000,20.5506,20.9422,19.9863,20.8329,44051967.481304,0
+AA.US,D,20150929,000000,20.8994,21.2254,20.3341,20.5299,18090053.787337,0
+AA.US,D,20150930,000000,20.8766,21.0952,20.4871,20.9869,19312202.061622,0
+AA.US,D,20151001,000000,21.0952,21.3994,19.9654,20.1184,16968987.594285,0
+AA.US,D,20151002,000000,19.8779,20.6818,19.7706,20.6818,12952715.248081,0
+AA.US,D,20151005,000000,20.8766,22.7031,20.8548,22.6147,22295193.146967,0
+AA.US,D,20151006,000000,22.6594,23.9623,22.6147,23.8528,26360716.46681,0
+AA.US,D,20151007,000000,24.2226,24.2891,23.1572,23.7695,19152220.674298,0
+AA.US,D,20151008,000000,23.5707,24.1341,23.0908,23.9175,16742612.03436,0
+AA.US,D,20151009,000000,23.1782,23.7258,22.2689,22.2868,36206344.638925,0
+AA.US,D,20151012,000000,22.3315,22.3534,21.6577,21.9002,14472190.753608,0
+AA.US,D,20151013,000000,21.6349,22.2033,21.4221,21.7899,16679780.137195,0
+AA.US,D,20151014,000000,21.922,21.9667,21.5256,21.613,19451724.516209,0
+AA.US,D,20151015,000000,21.5702,21.7233,20.9204,21.0724,22924054.510272,0
+AA.US,D,20151016,000000,21.2483,21.2702,20.4871,20.7454,12577063.240404,0
+AA.US,D,20151019,000000,20.4871,20.7891,20.3341,20.4652,10615965.203739,0
+AA.US,D,20151020,000000,20.3341,20.5506,20.2258,20.4433,11831700.375947,0
+AA.US,D,20151021,000000,20.3996,20.4871,19.7906,19.7906,9429655.0304105,0
+AA.US,D,20151022,000000,19.8998,20.6173,19.6623,19.7487,15663340.18755,0
+AA.US,D,20151023,000000,19.8998,20.1621,19.6821,19.856,9342842.1767708,0
+AA.US,D,20151026,000000,19.8342,19.9654,18.922,19.053,11958875.621606,0
+AA.US,D,20151027,000000,19.0969,19.4208,18.7262,18.9657,12401687.590473,0
+AA.US,D,20151028,000000,19.0093,19.8342,18.922,19.5301,15301683.69591,0
+AA.US,D,20151029,000000,19.3353,19.5738,19.1614,19.4427,13547471.346107,0
+AA.US,D,20151030,000000,19.4864,19.6821,19.2708,19.3989,16085024.039169,0
+AA.US,D,20151102,000000,19.4427,20.0747,19.3989,19.9226,13800573.028437,0
+AA.US,D,20151103,000000,19.9863,20.8111,19.9654,20.3768,11790159.615415,0
+AA.US,D,20151104,000000,20.5954,20.7266,20.2048,20.4433,10174303.427196,0
+AA.US,D,20151105,000000,20.2048,20.3122,19.7457,20.0508,10335830.479794,0
+AA.US,D,20151106,000000,19.855,20.0071,19.5718,19.8113,10718035.464205,0
+AA.US,D,20151109,000000,19.55,19.6156,18.5244,18.7659,19949588.734954,0
+AA.US,D,20151110,000000,18.7431,18.7659,18.1766,18.1995,12998694.764813,0
+AA.US,D,20151111,000000,18.265,18.4599,17.6092,17.6092,15422235.52436,0
+AA.US,D,20151112,000000,17.4362,17.4362,17.0219,17.0427,17978054.438812,0
+AA.US,D,20151113,000000,17.1084,17.5645,17.0427,17.4145,12029050.435116,0
+AA.US,D,20151116,000000,17.3707,18.1329,17.3489,18.0682,15480276.462949,0
+AA.US,D,20151117,000000,18.1548,18.438,17.958,18.0235,15904327.11452,0
+AA.US,D,20151118,000000,18.1111,18.3297,17.9153,18.3297,10912761.112543,0
+AA.US,D,20151119,000000,18.5473,19.1356,18.5244,19.0929,14920043.241588,0
+AA.US,D,20151120,000000,19.2022,19.396,18.7212,18.9388,11409446.962776,0
+AA.US,D,20151123,000000,19.7239,20.1393,19.3323,19.7686,20289867.548807,0
+AA.US,D,20151124,000000,19.7686,20.0508,19.55,19.8113,12380926.769986,0
+AA.US,D,20151125,000000,19.7239,20.5954,19.6801,20.5079,11775453.656877,0
+AA.US,D,20151127,000000,20.3122,20.6183,20.2674,20.3122,4515343.1096531,0
+AA.US,D,20151130,000000,20.3341,20.7266,20.2893,20.3996,11046236.75552,0
+AA.US,D,20151201,000000,20.6183,20.9224,20.5079,20.662,11721685.436225,0
+AA.US,D,20151202,000000,20.5299,20.8796,20.2893,20.3768,11748443.759989,0
+AA.US,D,20151203,000000,20.3996,20.4871,19.4178,19.5947,10700408.23855,0
+AA.US,D,20151204,000000,19.6801,20.4216,19.6156,20.3549,13544059.008251,0
+AA.US,D,20151207,000000,20.6183,20.6401,19.5062,19.702,17180745.749414,0
+AA.US,D,20151208,000000,19.2022,19.223,18.5244,18.5672,22435203.653414,0
+AA.US,D,20151209,000000,18.8096,19.1575,18.5244,19.0481,12936339.850292,0
+AA.US,D,20151210,000000,19.1575,20.3549,19.0481,19.9853,16737378.307089,0
+AA.US,D,20151211,000000,19.5718,19.6593,19.07,19.3105,14306359.788003,0
+AA.US,D,20151214,000000,19.2668,19.7239,18.917,19.6156,16836435.72782,0
+AA.US,D,20151215,000000,19.8332,20.3549,19.7886,19.8769,12815438.838346,0
+AA.US,D,20151216,000000,20.1174,20.2048,19.7686,20.1393,11744714.439998,0
+AA.US,D,20151217,000000,20.0508,20.1393,19.702,19.9415,9914164.7414395,0
+AA.US,D,20151218,000000,19.9634,20.5079,19.8988,20.1174,14893433.849113,0
+AA.US,D,20151221,000000,20.3768,20.5299,20.1174,20.3122,11468544.508487,0
+AA.US,D,20151222,000000,20.3768,20.8568,20.1831,20.8359,8935393.3388017,0
+AA.US,D,20151223,000000,21.1399,22.2758,21.0972,22.2102,17930107.620249,0
+AA.US,D,20151224,000000,22.1427,22.2937,21.9707,22.0553,5411744.4400215,0
+AA.US,D,20151228,000000,21.7949,21.8167,21.3814,21.7502,7161594.5118541,0
+AA.US,D,20151229,000000,22.0354,22.3822,21.7949,22.0771,6164471.3529647,0
+AA.US,D,20151230,000000,21.6607,21.8605,21.4709,21.7055,10790959.468814,0
+AA.US,D,20151231,000000,21.5147,21.7502,21.3814,21.5147,6130586.4657431,0
+AA.US,D,20160104,000000,20.7484,21.3597,20.5954,21.1609,17397866.437253,0
+AA.US,D,20160105,000000,21.1837,21.294,19.9634,20.2048,18017752.677784,0
+AA.US,D,20160106,000000,19.6156,19.6593,18.6338,18.7659,25314341.327991,0
+AA.US,D,20160107,000000,18.287,18.5473,17.9372,18.0235,15625361.702455,0
+AA.US,D,20160108,000000,18.5672,18.6556,17.4799,17.5874,19137463.394842,0
+AA.US,D,20160111,000000,18.0682,18.0682,17.2167,17.4362,21973605.209937,0
+AA.US,D,20160112,000000,17.4592,17.4799,15.4736,15.8651,41891543.027009,0
+AA.US,D,20160113,000000,15.9536,16.2149,15.4309,15.5393,20958195.703809,0
+AA.US,D,20160114,000000,15.4528,16.0629,14.929,15.7787,20318432.167601,0
+AA.US,D,20160115,000000,15.1248,15.2988,14.7561,15.0384,23988815.619288,0
+AA.US,D,20160119,000000,15.2133,15.2988,14.298,14.6906,23831988.958938,0
+AA.US,D,20160120,000000,14.1877,14.8316,13.3828,14.6906,30985219.167564,0
+AA.US,D,20160121,000000,14.6906,15.8214,14.625,15.4528,21839558.999115,0
+AA.US,D,20160122,000000,15.8881,16.1712,14.8853,14.9728,15771962.418458,0
+AA.US,D,20160125,000000,14.8426,15.257,14.7333,14.8207,15599373.19245,0
+AA.US,D,20160126,000000,15.0165,15.6496,14.7443,15.5611,16735626.351852,0
+AA.US,D,20160127,000000,15.3862,15.8651,15.0821,15.1685,15843009.687562,0
+AA.US,D,20160128,000000,15.6276,15.6714,14.8635,15.257,12331907.243622,0
+AA.US,D,20160129,000000,15.2133,15.8881,15.2133,15.8881,16409801.923413,0
+AA.US,D,20160201,000000,16.0849,16.0849,15.4966,15.7141,12176036.561146,0
+AA.US,D,20160202,000000,15.2988,15.409,15.0602,15.1914,10168181.143648,0
+AA.US,D,20160203,000000,15.4538,16.5717,14.9926,16.527,15488734.35138,0
+AA.US,D,20160204,000000,16.7218,18.4956,16.6999,18.1895,24564002.347141,0
+AA.US,D,20160205,000000,17.817,18.605,17.2484,17.7731,19592129.489313,0
+AA.US,D,20160208,000000,16.9205,18.431,16.8769,17.2932,18058857.713664,0
+AA.US,D,20160209,000000,16.8986,17.3915,16.5926,17.0944,12414999.833905,0
+AA.US,D,20160210,000000,17.2932,17.315,16.3074,16.5051,12422867.02864,0
+AA.US,D,20160211,000000,16.1096,16.527,15.5631,16.0451,14583157.646032,0
+AA.US,D,20160212,000000,16.4824,17.0289,16.1096,16.8322,11888165.460489,0
+AA.US,D,20160216,000000,17.0726,17.795,16.8102,17.7731,10054016.253672,0
+AA.US,D,20160217,000000,18.0137,18.8255,17.949,18.6497,13285803.095756,0
+AA.US,D,20160218,000000,18.6924,18.7371,17.6867,17.7731,13365930.142052,0
+AA.US,D,20160219,000000,17.5754,17.7085,17.161,17.2257,14121749.391837,0
+AA.US,D,20160222,000000,17.5972,19.547,17.5972,19.5023,25133112.074611,0
+AA.US,D,20160223,000000,19.1525,19.1973,18.6268,18.6705,12109192.575798,0
+AA.US,D,20160224,000000,18.0802,19.229,18.0584,19.1753,14170191.306307,0
+AA.US,D,20160225,000000,19.241,19.5241,18.7142,19.4138,12637031.229125,0
+AA.US,D,20160226,000000,19.9634,20.1611,19.3065,19.4138,10224395.661358,0
+AA.US,D,20160229,000000,19.5918,19.9405,19.3711,19.547,10542175.787584,0
+AA.US,D,20160301,000000,19.9634,20.1393,19.5241,19.9405,7405999.8144328,0
+AA.US,D,20160302,000000,20.028,21.2324,19.9196,21.0565,22391015.337325,0
+AA.US,D,20160303,000000,20.5756,21.2324,20.0717,20.7285,16230936.451106,0
+AA.US,D,20160304,000000,20.9909,21.9777,20.6193,20.9472,18640468.612814,0
+AA.US,D,20160307,000000,21.1439,22.0433,21.0356,21.9777,19164191.529831,0
+AA.US,D,20160308,000000,21.3864,21.6676,20.335,20.4226,17286664.072384,0
+AA.US,D,20160309,000000,20.6411,20.8379,19.9634,20.6193,9945369.871744,0
+AA.US,D,20160310,000000,20.5318,21.0793,20.1831,20.9909,11392017.976742,0
+AA.US,D,20160311,000000,21.2542,21.5594,20.6848,20.8379,10669350.026951,0
+AA.US,D,20160314,000000,20.5974,21.453,20.4881,21.1659,9902698.0384462,0
+AA.US,D,20160315,000000,20.7941,20.8379,19.9405,20.0498,14372232.701091,0
+AA.US,D,20160316,000000,20.1164,21.3864,19.9196,21.3199,15772881.163507,0
+AA.US,D,20160317,000000,21.5812,21.8882,21.298,21.7572,17934075.431562,0
+AA.US,D,20160318,000000,21.8882,22.3692,21.453,21.9549,15361799.609628,0
+AA.US,D,20160321,000000,21.7572,21.9777,21.2542,21.6458,8726273.6825994,0
+AA.US,D,20160322,000000,21.3646,21.8009,21.1876,21.5594,9064980.6675738,0
+AA.US,D,20160323,000000,21.2106,21.453,20.2466,20.3996,11613954.780468,0
+AA.US,D,20160324,000000,20.0945,21.0356,19.7866,20.9472,9472222.2092887,0
+AA.US,D,20160328,000000,21.1659,21.5364,20.7345,21.2324,7538757.9708601,0
+AA.US,D,20160329,000000,20.9034,21.3417,20.5099,21.2771,11236995.598839,0
+AA.US,D,20160330,000000,21.5196,21.5902,21.0793,21.1876,8429026.9547572,0
+AA.US,D,20160331,000000,21.2324,21.5812,20.8587,20.9691,9112694.0262771,0
+AA.US,D,20160401,000000,20.664,21.1012,20.4662,21.0793,8025337.6255536,0
+AA.US,D,20160404,000000,20.9691,21.3754,20.5099,20.5756,9108516.9061257,0
+AA.US,D,20160405,000000,20.335,20.9034,20.2674,20.5974,6709425.0290652,0
+AA.US,D,20160406,000000,20.6193,20.8816,20.2674,20.7941,7683049.2455854,0
+AA.US,D,20160407,000000,20.6411,21.453,20.6411,20.7504,13969172.304697,0
+AA.US,D,20160408,000000,21.2324,21.298,20.4662,20.5099,16038264.645753,0
+AA.US,D,20160411,000000,20.8587,21.5594,20.6411,21.3199,20957490.292769,0
+AA.US,D,20160412,000000,20.4433,20.7941,20.0498,20.7504,30517871.775057,0
+AA.US,D,20160413,000000,20.9909,22.0453,20.827,21.4311,22262990.7808,0
+AA.US,D,20160414,000000,21.6458,22.1963,21.3646,21.9112,14343964.938583,0
+AA.US,D,20160415,000000,21.8455,22.2182,21.7572,21.9112,12308956.730664,0
+AA.US,D,20160418,000000,21.4749,22.1744,21.4084,22.086,9595699.3300243,0
+AA.US,D,20160419,000000,22.2798,23.0459,22.24,23.0459,11871442.891789,0
+AA.US,D,20160420,000000,22.9834,23.51,22.4785,23.1782,13858432.834379,0
+AA.US,D,20160421,000000,23.377,23.4425,22.6554,22.8094,10764209.195389,0
+AA.US,D,20160422,000000,22.876,23.2885,22.5889,22.7657,9207099.3568,0
+AA.US,D,20160425,000000,22.567,22.6554,22.1089,22.24,8858474.3529838,0
+AA.US,D,20160426,000000,22.5005,23.355,22.2798,23.3332,12391823.911426,0
+AA.US,D,20160427,000000,23.5528,24.8646,23.51,24.7553,21243755.350601,0
+AA.US,D,20160428,000000,24.5575,24.9083,24.2981,24.4074,12259844.625391,0
+AA.US,D,20160429,000000,24.6896,25.1736,24.2315,24.4511,19011473.561744,0
+AA.US,D,20160502,000000,24.5178,24.6459,23.7525,23.989,11835572.589472,0
+AA.US,D,20160503,000000,23.377,23.4873,22.4567,22.6554,13849722.366531,0
+AA.US,D,20160504,000000,22.567,22.9427,22.3245,22.4785,10301875.152097,0
+AA.US,D,20160505,000000,22.6554,22.7876,21.8217,21.9977,10095575.127469,0
+AA.US,D,20160506,000000,21.931,22.5889,21.931,22.0413,8399745.8557051,0
+AA.US,D,20160509,000000,21.6439,21.6439,20.7236,20.7664,15410222.40454,0
+AA.US,D,20160510,000000,20.9869,21.2503,20.4603,21.2274,10132117.633173,0
+AA.US,D,20160511,000000,21.2721,21.4927,20.9422,20.9422,7287501.8289679,0
+AA.US,D,20160512,000000,21.1837,21.3377,20.3053,20.7236,10495305.701992,0
+AA.US,D,20160513,000000,20.5249,20.9422,20.1541,20.1979,8277975.4070429,0
+AA.US,D,20160516,000000,20.4156,20.7891,20.2824,20.3709,9054916.7363201,0
+AA.US,D,20160517,000000,20.3489,20.7454,20.0428,20.4156,8731226.6542652,0
+AA.US,D,20160518,000000,20.1751,20.5249,19.6473,19.8003,10584344.474634,0
+AA.US,D,20160519,000000,19.5818,20.0428,19.2757,20.0211,11178708.118587,0
+AA.US,D,20160520,000000,20.2615,20.3689,19.8003,19.9981,8598694.9136494,0
+AA.US,D,20160523,000000,20.3709,20.5467,20.0428,20.3709,9275127.7484148,0
+AA.US,D,20160524,000000,20.5914,20.9641,20.3271,20.6798,8415321.25096,0
+AA.US,D,20160525,000000,20.8766,21.2503,20.8101,21.0743,6375574.411677,0
+AA.US,D,20160526,000000,21.449,21.5344,20.7127,20.8766,7113086.182079,0
+AA.US,D,20160527,000000,20.8766,20.9641,20.4373,20.5249,10999592.079448,0
+AA.US,D,20160531,000000,20.5686,20.8101,20.2824,20.3489,9606965.7808108,0
+AA.US,D,20160601,000000,20.1979,20.4156,19.9763,20.4156,7744070.8225498,0
+AA.US,D,20160602,000000,20.3053,20.6351,20.1541,20.4821,6267918.2215652,0
+AA.US,D,20160603,000000,20.7236,21.0089,20.3709,20.8994,9451477.4894813,0
+AA.US,D,20160606,000000,21.1399,21.6439,21.1399,21.5991,6971963.7224239,0
+AA.US,D,20160607,000000,21.4927,21.6219,21.3814,21.4927,4823731.5080122,0
+AA.US,D,20160608,000000,21.9082,22.1168,21.6875,21.7104,7308951.959815,0
+AA.US,D,20160609,000000,21.294,21.6219,20.8994,21.5991,8969744.1394491,0
+AA.US,D,20160610,000000,21.1837,21.4044,20.7454,20.8329,8590096.1442701,0
+AA.US,D,20160613,000000,20.7891,21.0863,20.4603,20.4603,5945240.4697613,0
+AA.US,D,20160614,000000,20.3936,20.5686,19.7786,19.9763,10527610.709995,0
+AA.US,D,20160615,000000,20.3271,21.0526,20.2088,20.7454,8094777.8455404,0
+AA.US,D,20160616,000000,20.3709,20.6581,20.0866,20.6133,6208007.5915165,0
+AA.US,D,20160617,000000,20.7454,21.1837,20.6581,21.0316,13309545.56091,0
+AA.US,D,20160620,000000,21.3814,21.8435,21.3377,21.4261,7702976.8558859,0
+AA.US,D,20160621,000000,21.3597,21.7322,21.2274,21.6439,6209928.6038916,0
+AA.US,D,20160622,000000,21.7769,22.2798,21.6219,21.7104,8881814.3011385,0
+AA.US,D,20160623,000000,22.1287,22.3245,21.9082,22.2798,9340939.2776606,0
+AA.US,D,20160624,000000,20.9869,21.3754,20.5249,20.5686,15489698.379591,0
+AA.US,D,20160627,000000,20.3709,20.4156,19.6473,19.9763,9968146.296101,0
+AA.US,D,20160628,000000,20.5249,20.5914,20.1651,20.4821,8279275.5369479,0
+AA.US,D,20160629,000000,20.8766,20.8994,19.7786,19.9763,16922358.012601,0
+AA.US,D,20160630,000000,20.1751,20.3709,19.8003,20.3489,11286645.064304,0
+AA.US,D,20160701,000000,20.3709,21.0526,20.343,20.9641,8333777.34483,0
+AA.US,D,20160705,000000,20.7664,20.8329,20.1314,20.3271,7451905.871813,0
+AA.US,D,20160706,000000,20.1094,20.3053,19.8223,20.1751,11180243.720935,0
+AA.US,D,20160707,000000,20.3271,20.7454,20.3053,20.5029,10098364.570268,0
+AA.US,D,20160708,000000,20.7454,21.6875,20.7236,21.5574,11806476.648239,0
+AA.US,D,20160711,000000,21.8644,22.3355,21.6656,22.2599,16817586.863076,0
+AA.US,D,20160712,000000,23.4892,23.7108,22.8979,23.4673,24316980.684073,0
+AA.US,D,20160713,000000,23.5766,23.6661,23.1375,23.512,11027356.695708,0
+AA.US,D,20160714,000000,23.7545,23.9265,23.4226,23.512,10155085.253104,0
+AA.US,D,20160715,000000,23.533,24.0596,23.512,23.9711,10490286.315022,0
+AA.US,D,20160718,000000,23.7545,24.0159,23.522,23.9711,7443974.2743586,0
+AA.US,D,20160719,000000,23.5548,23.6661,23.3133,23.3352,6733890.0122307,0
+AA.US,D,20160720,000000,23.0698,23.3352,22.721,23.2915,7427323.1524254,0
+AA.US,D,20160721,000000,23.4226,23.84,23.1145,23.2686,6869951.8269228,0
+AA.US,D,20160722,000000,23.2248,23.4017,23.0281,23.203,4638319.0967258,0
+AA.US,D,20160725,000000,23.1375,23.1592,22.8313,23.0281,6306294.192197,0
+AA.US,D,20160726,000000,22.9427,23.4226,22.876,23.4226,5725338.389463,0
+AA.US,D,20160727,000000,23.6213,24.0815,23.0947,23.5766,9555702.2221812,0
+AA.US,D,20160728,000000,23.4226,23.5478,23.0172,23.4455,6283029.7159794,0
+AA.US,D,20160729,000000,23.2915,23.3799,22.876,23.3133,7479065.7062831,0
+AA.US,D,20160801,000000,23.1592,23.2577,22.9625,22.9834,5288799.6480162,0
+AA.US,D,20160802,000000,23.1592,23.203,22.5005,22.6554,6225174.9415003,0
+AA.US,D,20160803,000000,22.6773,23.0062,22.4458,22.9208,6315285.4156498,0
+AA.US,D,20160804,000000,22.8094,23.0281,22.567,22.8979,5364803.9139552,0
+AA.US,D,20160805,000000,23.0062,23.1165,22.876,23.1165,5579519.5627285,0
+AA.US,D,20160808,000000,23.1165,23.3382,22.9208,23.0062,4315483.3569999,0
+AA.US,D,20160809,000000,22.9427,23.1165,22.7876,22.7876,3547679.1635874,0
+AA.US,D,20160810,000000,22.8979,23.1831,22.6107,22.743,4302071.4906117,0
+AA.US,D,20160811,000000,22.7876,22.9834,22.6773,22.9427,4468329.1242347,0
+AA.US,D,20160812,000000,22.8313,22.8979,22.2798,22.3912,6301180.2137317,0
+AA.US,D,20160815,000000,22.567,23.2934,22.5222,23.1612,5992697.223878,0
+AA.US,D,20160816,000000,23.2716,23.2934,22.6554,22.6554,6267003.5016862,0
+AA.US,D,20160817,000000,22.743,22.8979,22.5222,22.8094,4923254.8421704,0
+AA.US,D,20160818,000000,22.9208,23.0499,22.7657,23.0062,3889946.4114132,0
+AA.US,D,20160819,000000,22.7657,22.8094,22.5005,22.6107,5978602.0848849,0
+AA.US,D,20160822,000000,22.4567,22.7876,22.3692,22.721,4181664.5682816,0
+AA.US,D,20160823,000000,22.9208,23.205,22.8313,23.1165,5242056.3552793,0
+AA.US,D,20160824,000000,22.9625,23.0062,22.0393,22.104,8958185.8638387,0
+AA.US,D,20160825,000000,22.1924,22.4338,22.082,22.1924,5690633.373857,0
+AA.US,D,20160826,000000,22.3474,22.6107,21.929,22.0174,6836835.7471682,0
+AA.US,D,20160829,000000,22.0393,22.5889,22.0174,22.5889,6186217.3338056,0
+AA.US,D,20160830,000000,22.5005,22.5779,22.1477,22.3912,5118267.2838699,0
+AA.US,D,20160831,000000,22.1924,22.4129,22.0592,22.1924,7216366.0061251,0
+AA.US,D,20160901,000000,22.2142,22.4338,22.1257,22.3027,6104516.4460463,0
+AA.US,D,20160902,000000,22.4567,22.6107,22.0393,22.3027,7700399.7408034,0
+AA.US,D,20160906,000000,22.4129,22.721,22.2798,22.721,5794442.5077561,0
+AA.US,D,20160907,000000,22.6773,22.743,22.3027,22.4785,6202379.3975858,0
+AA.US,D,20160908,000000,22.5889,22.5889,22.1257,22.2798,6209640.8042377,0
+AA.US,D,20160909,000000,22.1257,22.1257,20.8946,21.1359,15308742.837769,0
+AA.US,D,20160912,000000,20.9601,21.5772,20.7614,21.5325,9847142.6423208,0
+AA.US,D,20160913,000000,21.2016,21.2344,20.8051,20.9601,8399489.2511188,0
+AA.US,D,20160914,000000,21.3327,21.3327,20.6073,20.6739,7136023.6132353,0
+AA.US,D,20160915,000000,20.6958,20.9601,20.6301,20.8498,6869875.3486931,0
+AA.US,D,20160916,000000,20.6739,20.8498,20.5626,20.7831,7399193.251989,0
+AA.US,D,20160919,000000,21.0266,21.0266,20.4752,20.6073,9413373.2178234,0
+AA.US,D,20160920,000000,20.6073,20.8717,20.497,20.7831,7089802.5863038,0
+AA.US,D,20160921,000000,21.0049,21.3119,20.8051,21.2891,7092019.4486728,0
+AA.US,D,20160922,000000,21.5772,21.929,21.467,21.5325,6955198.8894386,0
+AA.US,D,20160923,000000,21.4441,21.7749,21.3437,21.4877,5512509.5391199,0
+AA.US,D,20160926,000000,21.4877,21.7075,21.3119,21.3119,4591883.7294925,0
+AA.US,D,20160927,000000,21.1787,21.2791,20.9154,21.2453,5208784.3001877,0
+AA.US,D,20160928,000000,21.3327,21.7522,21.0923,21.7522,8059438.8656619,0
+AA.US,D,20160929,000000,21.7522,22.236,21.6419,21.929,12200421.040911,0
+AA.US,D,20160930,000000,21.9727,22.4338,21.9062,22.3245,10390026.374757,0
+AA.US,D,20161003,000000,22.3245,22.3692,21.929,22.2798,7437343.8131017,0
+AA.US,D,20161004,000000,22.1477,22.4785,21.9957,22.4567,14529055.336271,0
+AA.US,D,20161005,000000,22.567,22.9208,22.3912,22.8979,13484597.184657,0
+AA.US,D,20161006,000000,22.8015,23.4991,22.8015,23.3233,13520927.362644,0
+AA.US,D,20161007,000000,23.4991,23.5568,22.7727,23.0202,10565810.579441,0
+AA.US,D,20161010,000000,23.1682,23.4544,23.0202,23.1245,12413953.289709,0
+AA.US,D,20161011,000000,21.8187,21.8187,20.4682,20.4831,44498239.083773,0
+AA.US,D,20161012,000000,20.1979,20.1979,19.8293,19.8958,26057144.184337,0
+AA.US,D,20161013,000000,19.396,19.7566,19.2429,19.6315,17486294.390348,0
+AA.US,D,20161014,000000,19.7776,19.8441,19.3234,19.4028,12769536.806135,0
+AA.US,D,20161017,000000,19.4028,19.5211,19.2876,19.3383,11558732.46716,0
+AA.US,D,20161018,000000,19.4983,19.5728,18.8105,19.4545,18077006.198832,0
+AA.US,D,20161019,000000,19.4108,20.1314,19.3522,19.8441,13593361.302806,0
+AA.US,D,20161020,000000,19.7916,19.9425,19.5321,19.5878,10822145.47956,0
+AA.US,D,20161021,000000,19.4983,19.859,19.3234,19.7269,8479741.0776838,0
+AA.US,D,20161024,000000,19.8213,19.8511,19.6384,19.712,7757682.9411447,0
+AA.US,D,20161025,000000,20.0051,20.3649,19.8063,20.028,13190142.918491,0
+AA.US,D,20161026,000000,19.9833,20.4573,19.866,20.3936,10620490.501094,0
+AA.US,D,20161027,000000,20.4383,20.7246,20.4086,20.7107,12623195.713595,0
+AA.US,D,20161028,000000,20.6073,20.9382,20.6004,20.82,12175250.646706,0
+AA.US,D,20161031,000000,20.8717,21.3774,20.7971,21.0773,14479726.878111,0
+AA.US,D,20161101,000000,21.7262,23.1513,21.4113,22.6107,32771284.70004,0
+AA.US,D,20161102,000000,22.3742,22.9605,22.3405,22.6107,10897726.09636,0
+AA.US,D,20161103,000000,22.6604,24.0308,22.6405,23.835,8190115.0029148,0
+AA.US,D,20161104,000000,23.509,25.1666,23.2517,24.8705,6969570.7588681,0
+AA.US,D,20161107,000000,25.2064,26.0649,24.5654,24.7523,8485919.7136099,0
+AA.US,D,20161108,000000,24.0686,26.3373,24.0686,26.1485,6531841.5733985,0
+AA.US,D,20161109,000000,26.5748,28.8633,25.752,28.446,10774763.191088,0
+AA.US,D,20161110,000000,28.8038,29.4169,28.0305,28.8236,8268003.0484065,0
+AA.US,D,20161111,000000,28.9021,29.7051,27.3678,29.0213,5386256.0573874,0
+AA.US,D,20161114,000000,29.2201,29.6553,28.3387,29.3374,5206233.3487101,0
+AA.US,D,20161115,000000,28.6646,29.9426,28.5553,29.9227,3703815.5072845,0
+AA.US,D,20161116,000000,29.4069,31.3884,29.3771,31.1212,6209156.7775472,0
+AA.US,D,20161117,000000,31.0029,31.7155,30.4772,31.5475,4737747.8393893,0
+AA.US,D,20161118,000000,31.4282,31.468,29.8731,30.1314,4463210.1143069,0
+AA.US,D,20161121,000000,30.5964,30.685,29.2211,30.3977,3014738.6073055,0
+AA.US,D,20161122,000000,30.8042,31.6062,30.2486,31.0426,4222891.3655549,0
+AA.US,D,20161123,000000,30.7047,31.6259,29.715,31.2097,4151758.5615898,0
+AA.US,D,20161125,000000,30.9432,31.8844,30.8141,31.3984,3139491.7069262,0
+AA.US,D,20161128,000000,31.1797,31.4978,30.4076,30.5667,5170399.2729235,0
+AA.US,D,20161129,000000,29.7349,30.2089,29.4467,29.4467,4974750.8543665,0
+AA.US,D,20161130,000000,29.7736,30.1503,28.5752,28.6945,5180651.3808739,0
+AA.US,D,20161201,000000,28.5653,29.1406,28.3287,28.6051,5054264.0622394,0
+AA.US,D,20161202,000000,28.5851,29.3424,28.456,28.764,3907716.5306021,0
+AA.US,D,20161205,000000,28.7541,30.9802,28.615,30.9235,7100712.8095467,0
+AA.US,D,20161206,000000,30.4176,30.8936,29.9227,30.8539,3279379.4456886,0
+AA.US,D,20161207,000000,31.0029,31.5872,30.4722,30.6064,5833650.6822822,0
+AA.US,D,20161208,000000,30.9829,31.5375,30.5071,31.0129,3094413.8282703,0
+AA.US,D,20161209,000000,31.0129,31.8049,30.7445,31.7452,4385961.0645503,0
+AA.US,D,20161212,000000,31.8545,32.0424,30.5567,30.9432,3448009.9170173,0
+AA.US,D,20161213,000000,31.1012,31.4282,29.7449,29.9525,4255185.3043402,0
+AA.US,D,20161214,000000,29.8233,31.0228,29.7449,30.1602,3206608.3975396,0
+AA.US,D,20161215,000000,29.8731,30.1503,29.3671,29.5063,3788118.6674389,0
+AA.US,D,20161216,000000,29.3671,30.1314,28.8823,29.1208,8209288.9001356,0
+AA.US,D,20161219,000000,28.615,29.2101,28.4758,29.0114,2593190.6051734,0
+AA.US,D,20161220,000000,29.6156,30.042,29.4864,29.8731,3858068.0714288,0
+AA.US,D,20161221,000000,29.9028,30.1414,29.7349,30.1414,1829150.9519888,0
+AA.US,D,20161222,000000,29.9227,30.0618,29.2588,29.4666,3802866.8902619,0
+AA.US,D,20161223,000000,29.5063,29.8432,29.0611,29.4268,2909465.3178245,0
+AA.US,D,20161227,000000,29.2987,29.7548,29.1208,29.3671,1725347.8558447,0
+AA.US,D,20161228,000000,29.4964,29.8829,29.071,29.1506,2777472.9499867,0
+AA.US,D,20161229,000000,29.1506,29.1605,28.3287,28.615,3255553.458258,0
+AA.US,D,20161230,000000,28.6945,29.0989,27.7434,27.813,2711792.2387654,0
+AA.US,D,20170103,000000,28.3287,28.5951,27.9025,28.5553,2772757.4633499,0
+AA.US,D,20170104,000000,28.7441,30.0121,28.7441,29.9724,3370273.8216925,0
+AA.US,D,20170105,000000,29.8929,30.6362,29.8283,30.3579,2468015.8689968,0
+AA.US,D,20170106,000000,30.3977,30.8042,30.0221,30.3879,2103603.1422091,0
+AA.US,D,20170109,000000,30.5865,30.5865,28.9369,29.2003,4240230.7915555,0
+AA.US,D,20170110,000000,29.5461,30.8042,29.4467,30.685,3860830.3443307,0
+AA.US,D,20170111,000000,30.7843,31.6955,30.7843,31.6658,3093845.27301,0
+AA.US,D,20170112,000000,32.6863,33.1813,32.2004,32.726,4563009.172609,0
+AA.US,D,20170113,000000,32.5075,33.1116,32.2202,32.6963,3055759.1146171,0
+AA.US,D,20170117,000000,32.6566,32.726,32.2103,32.3295,1395278.8856569,0
+AA.US,D,20170118,000000,32.6366,34.4989,32.3295,34.4791,6477319.6396666,0
+AA.US,D,20170119,000000,33.8937,35.2909,33.855,35.0832,5096687.3412907,0
+AA.US,D,20170120,000000,35.0634,35.4002,34.5983,35.3207,5381951.1380891,0
+AA.US,D,20170123,000000,35.5781,36.0492,35.118,35.9448,5293095.5106822,0
+AA.US,D,20170124,000000,36.8263,38.0148,36.8263,37.1433,11976998.949461,0
+AA.US,D,20170125,000000,38.2136,38.5694,35.9647,36.1823,13708660.284427,0
+AA.US,D,20170126,000000,35.8752,36.717,35.1726,35.9548,5790443.5013766,0
+AA.US,D,20170127,000000,35.9548,37.035,35.9249,36.3214,3652325.5328433,0
+AA.US,D,20170130,000000,36.1337,36.242,35.4301,36.2022,3031232.7476092,0
+AA.US,D,20170131,000000,36.4308,36.876,35.6676,36.1038,2715309.2310393,0
+AA.US,D,20170201,000000,36.232,36.8363,35.8554,35.9149,2933299.355595,0
+AA.US,D,20170202,000000,36.3513,38.0048,36.2817,37.3221,5098121.3080976,0
+AA.US,D,20170203,000000,37.509,37.6878,36.4795,36.5092,5293589.6002978,0
+AA.US,D,20170206,000000,36.549,37.6381,36.5092,37.3907,2860710.4463878,0
+AA.US,D,20170207,000000,37.6779,37.8865,36.9554,37.6083,3301196.8732968,0
+AA.US,D,20170208,000000,37.5686,38.134,36.7567,37.1831,3147262.2975813,0
+AA.US,D,20170209,000000,37.0538,37.3907,36.6415,37.0638,3424707.2016848,0
+AA.US,D,20170210,000000,37.5586,38.1738,37.1482,37.9363,3663462.1718978,0
+AA.US,D,20170213,000000,38.4203,39.4011,38.0843,38.1141,5417590.9994239,0
+AA.US,D,20170214,000000,38.2036,38.8763,37.8171,38.1936,3782973.4939062,0
+AA.US,D,20170215,000000,37.8865,37.9363,37.3708,37.509,11598202.277734,0
+AA.US,D,20170216,000000,37.4603,37.4703,36.0045,36.1137,7106584.5262616,0
+AA.US,D,20170217,000000,35.8952,36.2617,35.4499,35.8652,4559803.1247165,0
+AA.US,D,20170221,000000,35.9647,36.6573,35.8852,36.3612,3424732.3589972,0
+AA.US,D,20170222,000000,36.0542,36.3612,35.8652,36.252,2612540.6035812,0
+AA.US,D,20170223,000000,36.5092,36.5292,33.9336,33.9931,7203077.9137139,0
+AA.US,D,20170224,000000,33.4883,34.3111,33.0321,34.1521,5819185.2276506,0
+AA.US,D,20170227,000000,34.1918,35.0434,33.8639,34.4492,3935653.2228792,0
+AA.US,D,20170228,000000,34.3996,34.9938,34.0726,34.2614,4072844.097752,0
+AA.US,D,20170301,000000,35.5881,37.7872,35.5096,37.6283,10661184.969637,0
+AA.US,D,20170302,000000,37.2825,37.8071,35.4897,35.5096,5146591.3987579,0
+AA.US,D,20170303,000000,35.7162,36.5391,35.4102,36.0342,3269092.1175008,0
+AA.US,D,20170306,000000,36.4497,37.1235,35.4599,36.5788,5819380.4483947,0
+AA.US,D,20170307,000000,36.4595,36.5391,35.4102,35.4599,3788309.8630132,0
+AA.US,D,20170308,000000,35.5583,36.4695,35.5583,35.6477,4528177.3641486,0
+AA.US,D,20170309,000000,35.7262,36.2022,34.5586,35.0237,4872568.8954336,0
+AA.US,D,20170310,000000,35.5583,35.6577,33.9086,34.2018,4090465.2856514,0
+AA.US,D,20170313,000000,34.8746,35.1826,34.2018,34.3697,2515357.9057689,0
+AA.US,D,20170314,000000,34.1223,34.2514,33.4485,33.8639,3142089.9541512,0
+AA.US,D,20170315,000000,34.0726,34.9541,33.6274,34.805,3789432.8854388,0
+AA.US,D,20170316,000000,35.3207,35.6477,34.6479,35.0434,3679273.0395968,0
+AA.US,D,20170317,000000,35.2313,35.6377,34.6182,34.638,3863578.5291374,0
+AA.US,D,20170320,000000,34.5685,35.0237,33.7755,34.5685,2714676.2730593,0
+AA.US,D,20170321,000000,34.5685,34.9144,32.8543,32.904,4582810.9963476,0
+AA.US,D,20170322,000000,33.0321,33.8251,32.6963,33.37,2905957.3821831,0
+AA.US,D,20170323,000000,33.0918,33.37,32.7956,32.9924,3101486.051933,0
+AA.US,D,20170324,000000,33.2906,33.538,32.0563,32.2501,4149642.3284704,0
+AA.US,D,20170327,000000,31.4382,32.26,30.9929,32.1607,3689566.4055395,0
+AA.US,D,20170328,000000,32.1905,33.3173,32.1408,32.6068,4078449.1469552,0
+AA.US,D,20170329,000000,32.5969,32.9725,32.419,32.5969,2636885.8379396,0
+AA.US,D,20170330,000000,32.6863,34.805,32.6466,33.1713,7186249.6843014,0
+AA.US,D,20170331,000000,33.7368,34.4094,33.2806,34.0726,5236525.7717206,0
+AA.US,D,20170403,000000,34.2911,34.6669,33.1833,33.8937,4245042.8822719,0
+AA.US,D,20170404,000000,33.7068,34.1719,33.4992,33.9036,2319096.6550818,0
+AA.US,D,20170405,000000,34.4592,34.7563,33.4336,33.5281,4055299.3880822,0
+AA.US,D,20170406,000000,33.5281,33.8351,32.8741,33.3303,3661662.9209147,0
+AA.US,D,20170407,000000,32.9338,33.8053,32.8364,33.4088,3709389.3614204,0
+AA.US,D,20170410,000000,33.3403,33.4585,32.8841,33.3403,2598508.8610153,0
+AA.US,D,20170411,000000,33.2507,34.1322,32.8354,34.0626,3172722.5040254,0
+AA.US,D,20170412,000000,33.538,33.9633,31.7254,31.7452,7671585.5614697,0
+AA.US,D,20170413,000000,31.8049,32.1607,30.6948,30.6948,6199173.3496932,0
+AA.US,D,20170417,000000,30.8737,31.4879,30.676,31.0129,4136520.274321,0
+AA.US,D,20170418,000000,30.4872,32.0613,30.1602,31.458,5067053.0335725,0
+AA.US,D,20170419,000000,31.8744,32.1308,30.9829,31.0029,2488197.0650063,0
+AA.US,D,20170420,000000,31.5872,31.9927,31.1599,31.7353,5481789.4417985,0
+AA.US,D,20170421,000000,31.8943,32.2402,31.3487,31.3984,5091661.9165651,0
+AA.US,D,20170424,000000,31.934,33.1216,31.8447,32.9924,7941140.1261112,0
+AA.US,D,20170425,000000,33.9036,36.2022,33.9036,36.1425,11308489.661811,0
+AA.US,D,20170426,000000,35.6577,36.8462,35.5096,36.1038,7599832.8813267,0
+AA.US,D,20170427,000000,35.4102,35.5583,33.8301,34.1918,14914827.62758,0
+AA.US,D,20170428,000000,34.4791,34.6132,33.36,33.4088,5290111.8534312,0
+AA.US,D,20170501,000000,33.6274,33.8053,32.587,32.9625,5032047.1365103,0
+AA.US,D,20170502,000000,32.9924,34.003,32.9825,33.0122,3920309.2748985,0
+AA.US,D,20170503,000000,32.587,32.587,31.2097,31.3884,7400225.70809,0
+AA.US,D,20170504,000000,30.9235,31.0615,30.1314,30.7445,7983657.996657,0
+AA.US,D,20170505,000000,31.0516,31.6558,30.7544,31.5177,4231420.7007521,0
+AA.US,D,20170508,000000,31.0715,31.0715,30.3679,30.7247,3910310.7526571,0
+AA.US,D,20170509,000000,30.9235,30.9432,30.1702,30.5269,3447891.1745028,0
+AA.US,D,20170510,000000,30.6561,31.1599,30.4076,30.7843,3520237.5672184,0
+AA.US,D,20170511,000000,30.9333,31.0129,30.1602,30.8638,4148814.1497461,0
+AA.US,D,20170512,000000,30.7047,31.8247,30.666,31.4879,3412981.8815202,0
+AA.US,D,20170515,000000,31.8645,32.1905,31.6658,31.7254,2406859.4488379,0
+AA.US,D,20170516,000000,31.7949,32.091,31.4481,31.8545,3022177.1214368,0
+AA.US,D,20170517,000000,31.5772,31.9142,31.2791,31.3289,3746047.5907613,0
+AA.US,D,20170518,000000,31.15,31.8645,30.8042,31.6161,2419818.4836029,0
+AA.US,D,20170519,000000,31.8545,32.567,31.7949,31.9827,2644545.7364202,0
+AA.US,D,20170522,000000,32.3395,32.8841,32.1607,32.6466,3489421.8721099,0
+AA.US,D,20170523,000000,32.6664,33.0421,32.2501,32.9438,2977429.3067195,0
+AA.US,D,20170524,000000,32.9536,33.5975,32.731,33.1911,3380326.6837288,0
+AA.US,D,20170525,000000,33.36,33.7655,32.7161,32.7758,2346891.460117,0
+AA.US,D,20170526,000000,32.5571,33.0421,32.5571,32.9536,2431212.7335364,0
+AA.US,D,20170530,000000,32.7161,32.8453,32.2202,32.6763,3253396.9734389,0
+AA.US,D,20170531,000000,32.567,32.736,31.458,32.6267,4564574.963733,0
+AA.US,D,20170601,000000,32.5273,33.1315,32.1408,32.6267,2394973.1218738,0
+AA.US,D,20170602,000000,32.0812,32.6863,32.0424,32.5473,2665019.763546,0
+AA.US,D,20170605,000000,32.3395,33.2607,32.3395,33.0024,2629997.7658037,0
+AA.US,D,20170606,000000,32.7956,33.1713,32.4687,32.6267,2317390.9893009,0
+AA.US,D,20170607,000000,32.8354,32.8543,32.091,32.5075,3362675.3070544,0
+AA.US,D,20170608,000000,32.2898,33.3303,32.2799,33.1813,3318105.6061089,0
+AA.US,D,20170609,000000,33.3203,33.6771,32.5373,32.6963,3094330.3059932,0
+AA.US,D,20170612,000000,32.5075,32.8941,31.3289,31.4779,4763875.2177584,0
+AA.US,D,20170613,000000,31.6658,32.2382,31.2494,32.1705,3025906.4414273,0
+AA.US,D,20170614,000000,32.26,32.3693,30.9135,31.2394,3761061.4748034,0
+AA.US,D,20170615,000000,30.824,31.15,30.3182,30.4474,3257903.1512365,0
+AA.US,D,20170616,000000,30.5071,30.5687,29.2688,29.715,4797410.9214839,0
+AA.US,D,20170619,000000,30.0817,31.0029,29.8731,30.5964,3946724.4529215,0
+AA.US,D,20170620,000000,30.3977,30.7992,30.1214,30.1602,2592239.6587646,0
+AA.US,D,20170621,000000,30.2983,30.2983,29.3524,29.4069,3522858.9591708,0
+AA.US,D,20170622,000000,29.5262,29.9624,29.3771,29.5163,2871879.2868021,0
+AA.US,D,20170623,000000,29.8432,31.1311,29.5063,30.7942,6472487.4231002,0
+AA.US,D,20170626,000000,30.8936,30.9979,30.3579,30.8836,2964480.3348796,0
+AA.US,D,20170627,000000,31.299,32.1905,31.1897,31.3289,5516493.4511119,0
+AA.US,D,20170628,000000,31.7949,32.6863,31.6259,32.6366,3805049.538686,0
+AA.US,D,20170629,000000,32.7956,33.0222,32.2998,32.8642,3876396.6829531,0
+AA.US,D,20170630,000000,32.8453,33.1315,32.2252,32.3395,3060789.5708052,0
+AA.US,D,20170703,000000,32.6267,33.9733,32.6019,33.697,3144203.1683931,0
+AA.US,D,20170705,000000,33.845,33.9286,33.2507,33.4485,4045280.7399908,0
+AA.US,D,20170706,000000,33.2906,35.0434,33.2806,33.5678,6281189.207004,0
+AA.US,D,20170707,000000,33.6771,34.0428,32.9488,33.8639,3811910.4409246,0
+AA.US,D,20170710,000000,33.5877,34.1223,33.36,33.8153,3065509.082612,0
+AA.US,D,20170711,000000,33.8937,34.7464,33.6671,34.6669,4285432.4441885,0
+AA.US,D,20170712,000000,34.9144,35.1329,34.1124,34.2714,4376069.2093135,0
+AA.US,D,20170713,000000,35.1131,36.0342,35.0932,35.6676,5352995.0715133,0
+AA.US,D,20170714,000000,35.8554,36.0939,35.6377,35.9746,4257095.2474979,0
+AA.US,D,20170717,000000,36.0939,36.3413,35.8604,36.0542,3487249.2866108,0
+AA.US,D,20170718,000000,36.0542,36.1337,35.4599,36.0839,3081676.1778545,0
+AA.US,D,20170719,000000,36.2617,36.2717,35.7262,36.1525,4548704.7247768,0
+AA.US,D,20170720,000000,35.608,36.9554,35.608,36.3712,4807670.0734818,0
+AA.US,D,20170721,000000,36.2022,36.5072,36.1584,36.2717,2551190.975263,0
+AA.US,D,20170724,000000,36.242,36.5292,36.1624,36.3413,2266330.7017556,0
+AA.US,D,20170725,000000,36.717,37.025,36.5142,36.9456,3456550.3214319,0
+AA.US,D,20170726,000000,37.0638,37.2525,36.2121,36.2817,3484121.7295329,0
+AA.US,D,20170727,000000,36.4894,36.717,35.7411,36.0144,2063942.1360597,0
+AA.US,D,20170728,000000,35.8255,35.9746,35.2025,35.3009,2878507.7354741,0
+AA.US,D,20170731,000000,35.6278,36.0939,35.3257,36.0542,2166357.5548516,0
+AA.US,D,20170801,000000,36.1137,36.391,35.5681,36.0342,1957787.3343521,0
+AA.US,D,20170802,000000,35.9249,36.9753,35.8554,36.9257,2993496.779005,0
+AA.US,D,20170803,000000,36.9257,37.2427,36.5888,36.7368,2912342.3080709,0
+AA.US,D,20170804,000000,36.9853,37.1433,36.381,37.0638,2309366.8129369,0
+AA.US,D,20170807,000000,37.6381,38.1043,37.2525,37.6283,4967051.7104788,0
+AA.US,D,20170808,000000,38.134,39.9784,37.9949,39.2034,8865395.6327721,0
+AA.US,D,20170809,000000,38.8376,39.0751,38.0346,38.2523,3765041.3616255,0
+AA.US,D,20170810,000000,37.7574,38.4103,37.356,37.4205,3549590.1130376,0
+AA.US,D,20170811,000000,36.856,37.5487,36.5788,37.4205,3002889.5131637,0
+AA.US,D,20170814,000000,37.7475,37.7951,36.7716,36.8363,2149910.7102952,0
+AA.US,D,20170815,000000,36.9456,37.6183,36.7865,37.1433,1844094.3955562,0
+AA.US,D,20170816,000000,37.5983,38.9559,37.5487,38.8576,4338054.4976877,0
+AA.US,D,20170817,000000,38.6289,38.6289,37.3907,37.4403,3327501.3591452,0
+AA.US,D,20170818,000000,37.519,37.8468,36.9853,37.4007,2135484.5010708,0
+AA.US,D,20170821,000000,37.827,38.292,37.6878,38.1043,2357222.0588822,0
+AA.US,D,20170822,000000,38.3716,39.7479,38.3616,39.3911,3906255.3938977,0
+AA.US,D,20170823,000000,39.1834,41.0457,39.0751,40.6701,4869791.5281444,0
+AA.US,D,20170824,000000,40.4912,41.154,40.1742,40.9473,3219825.0431835,0
+AA.US,D,20170825,000000,41.2833,41.4025,40.4514,40.8182,2762348.3737702,0
+AA.US,D,20170828,000000,41.0358,41.8576,40.6602,41.7692,2707829.4589157,0
+AA.US,D,20170829,000000,41.2633,42.7688,40.9861,42.591,4020291.4784348,0
+AA.US,D,20170830,000000,42.8185,43.6801,42.582,42.6804,5590954.0643619,0
+AA.US,D,20170831,000000,43.2549,43.5818,42.7688,43.4625,4221597.273405,0
+AA.US,D,20170901,000000,43.7895,44.7891,43.7099,44.6112,3408397.2129078,0
+AA.US,D,20170905,000000,44.651,44.6907,43.2846,43.9971,5273554.3167001,0
+AA.US,D,20170906,000000,43.9773,44.0767,42.8881,44.0071,3452469.8053601,0
+AA.US,D,20170907,000000,43.7398,44.4732,43.6215,44.3052,3351127.094369,0
+AA.US,D,20170908,000000,43.9474,43.9474,41.8387,42.2045,7367550.3844487,0
+AA.US,D,20170911,000000,42.8384,44.0667,42.7201,43.1853,4215091.5924176,0
+AA.US,D,20170912,000000,44.1661,44.7703,43.9077,44.5715,4873191.7904887,0
+AA.US,D,20170913,000000,44.186,44.6411,43.9376,44.4832,3400750.3962298,0
+AA.US,D,20170914,000000,44.0568,44.5715,43.3343,44.3737,4493202.6621536,0
+AA.US,D,20170915,000000,44.334,44.661,43.7993,44.2257,5491882.5555344,0
+AA.US,D,20170918,000000,44.3737,44.661,44.2357,44.4832,3255752.7041724,0
+AA.US,D,20170919,000000,44.7891,45.9985,44.4334,45.7601,4901109.3632083,0
+AA.US,D,20170920,000000,46.5332,47.4942,46.088,47.048,6027990.9205943,0
+AA.US,D,20170921,000000,46.6613,46.8006,45.5324,45.8098,3730951.1907348,0
+AA.US,D,20170922,000000,44.8787,45.3447,44.2456,44.9482,3255531.3198231,0
+AA.US,D,20170925,000000,44.8984,45.2652,44.1959,44.8587,3100792.7164031,0
+AA.US,D,20170926,000000,44.6809,45.0872,44.2952,44.3151,4582721.4363154,0
+AA.US,D,20170927,000000,44.8487,45.127,44.0568,44.6411,2414103.7485175,0
+AA.US,D,20170928,000000,44.6411,46.0184,44.3837,45.6418,5332891.360026,0
+AA.US,D,20170929,000000,46.0085,46.5531,45.463,46.1764,3860628.0795389,0
+AA.US,D,20171002,000000,45.9886,47.5726,45.9687,47.1971,4081143.9982598,0
+AA.US,D,20171003,000000,47.513,47.8708,46.9893,47.8508,3341185.9307998,0
+AA.US,D,20171004,000000,47.8111,48.8317,47.2954,47.4543,4163854.197393,0
+AA.US,D,20171005,000000,47.6223,48.2653,47.1971,47.7914,3222231.0885418,0
+AA.US,D,20171006,000000,47.4346,47.4346,46.8503,47.039,4001513.0541648,0
+AA.US,D,20171009,000000,47.1771,47.2656,46.1367,46.6216,2257154.3204835,0
+AA.US,D,20171010,000000,46.8303,46.9993,46.1367,46.4438,3612944.2760079,0
+AA.US,D,20171011,000000,46.2758,46.5531,45.77,46.4935,2754163.1906068,0
+AA.US,D,20171012,000000,46.5034,47.3153,46.3543,47.0778,3056556.098274,0
+AA.US,D,20171013,000000,47.8608,48.1669,47.1474,47.2556,3307329.2197681,0
+AA.US,D,20171016,000000,47.5429,48.4641,47.0291,47.7814,4725060.5035983,0
+AA.US,D,20171017,000000,48.1868,48.2563,46.9695,47.3153,3995481.3369432,0
+AA.US,D,20171018,000000,46.9297,47.3849,46.068,47.2954,4729658.254013,0
+AA.US,D,20171019,000000,46.0582,47.2855,45.5723,46.098,6091058.2902032,0
+AA.US,D,20171020,000000,46.6713,47.6721,46.6117,47.4743,4249028.8068491,0
+AA.US,D,20171023,000000,47.5826,48.0983,47.3749,47.4743,4058642.2917542,0
+AA.US,D,20171024,000000,47.6721,49.8314,47.6025,49.6039,6766637.7889318,0
+AA.US,D,20171025,000000,49.2571,49.4052,48.0486,49.0484,3279145.9858294,0
+AA.US,D,20171026,000000,49.0484,49.2571,48.0586,48.6826,3501628.2000877,0
+AA.US,D,20171027,000000,47.2556,47.7914,46.563,47.4543,3907383.4477858,0
+AA.US,D,20171030,000000,47.3451,47.9204,46.9198,46.9695,2091993.5456814,0
+AA.US,D,20171031,000000,46.7409,47.6124,45.9389,47.3253,2747614.2390421,0
+AA.US,D,20171101,000000,48.4441,48.8019,46.9993,47.2468,3205449.1485841,0
+AA.US,D,20171102,000000,47.2268,47.3123,46.6216,47.0092,2078793.0007173,0
+AA.US,D,20171103,000000,46.8006,46.9794,46.2658,46.6713,1856646.8881527,0
+AA.US,D,20171106,000000,46.7508,47.2268,46.088,46.8403,1742211.3054946,0
+AA.US,D,20171107,000000,46.6613,46.7548,46.098,46.5232,2189175.2372011,0
+AA.US,D,20171108,000000,46.2857,46.3255,44.9382,45.453,3380082.1546522,0
+AA.US,D,20171109,000000,44.2854,44.2854,42.7003,42.9179,7745487.6823843,0
+AA.US,D,20171110,000000,42.5214,44.0369,42.3436,42.6009,4506709.1200365,0
+AA.US,D,20171113,000000,42.2938,43.4526,42.1448,42.7201,3197998.5589428,0
+AA.US,D,20171114,000000,42.4926,42.4926,40.2329,41.4721,8173488.0320015,0
+AA.US,D,20171115,000000,40.8778,41.967,40.3422,41.809,4779398.2858034,0
+AA.US,D,20171116,000000,42.274,42.6705,41.6598,41.8973,3382893.7358863,0
+AA.US,D,20171117,000000,41.6002,43.1853,41.6002,42.9865,3603379.4658323,0
+AA.US,D,20171120,000000,41.8874,42.1448,41.3528,41.809,4892776.255048,0
+AA.US,D,20171121,000000,42.3237,42.3237,39.8374,40.996,6317469.0703663,0
+AA.US,D,20171122,000000,41.4422,42.274,41.3777,42.2342,3285845.8812685,0
+AA.US,D,20171124,000000,42.3933,42.4926,41.6897,41.809,1318678.8945601,0
+AA.US,D,20171127,000000,41.7493,42.0166,41.0954,41.64,3121451.9013484,0
+AA.US,D,20171128,000000,41.4125,43.3343,40.8182,42.8881,8685852.9256154,0
+AA.US,D,20171129,000000,41.789,41.9173,40.4117,40.8479,4986099.8211377,0
+AA.US,D,20171130,000000,41.1053,41.7593,40.7387,41.1153,4449757.9962189,0
+AA.US,D,20171201,000000,41.4223,41.8973,40.1355,41.2434,3786970.4877009,0
+AA.US,D,20171204,000000,41.4721,42.1945,41.1053,41.3925,2735876.8433674,0
+AA.US,D,20171205,000000,40.9762,41.4621,40.5607,40.7883,2882928.3784094,0
+AA.US,D,20171206,000000,40.4117,41.0954,39.9168,40.9175,5490186.9526786,0
+AA.US,D,20171207,000000,40.7387,40.7982,39.887,40.2139,3459762.4070795,0
+AA.US,D,20171208,000000,40.6104,41.3727,40.5111,41.006,3732380.1260792,0
+AA.US,D,20171211,000000,41.144,42.5711,41.144,41.8387,4092072.3347677,0
+AA.US,D,20171212,000000,41.9868,42.4727,41.784,41.9967,3454385.7862727,0
+AA.US,D,20171213,000000,42.0455,42.1648,41.318,41.4621,4186153.6391069,0
+AA.US,D,20171214,000000,41.6002,41.9719,41.5615,41.947,3719768.2622253,0
+AA.US,D,20171215,000000,42.3933,42.7301,41.8775,42.2045,4580339.5419771,0
+AA.US,D,20171218,000000,42.4032,44.2654,42.3535,44.1461,3205412.9220542,0
+AA.US,D,20171219,000000,44.2456,46.098,44.2357,46.078,6017577.8058445,0
+AA.US,D,20171220,000000,47.7416,49.1974,47.1761,48.7919,7232105.4270568,0
+AA.US,D,20171221,000000,48.8169,49.2074,48.3061,48.5237,3085037.1947915,0
+AA.US,D,20171222,000000,48.8019,49.5642,48.3458,49.5145,2451470.4077757,0
+AA.US,D,20171226,000000,49.5045,50.0192,48.7423,49.901,2786313.229565,0
+AA.US,D,20171227,000000,50.0689,51.4364,49.7231,51.3468,2988757.1413484,0
+AA.US,D,20171228,000000,51.5556,53.6842,51.5268,53.6246,5755900.4988624,0
+AA.US,D,20171229,000000,53.4864,54.0907,53.0104,53.3582,5221611.5106357,0
+AA.US,D,20180102,000000,53.5461,54.6947,53.398,54.6451,2957175.6576503,0
+AA.US,D,20180103,000000,54.3977,54.6253,52.4569,53.9814,4138843.8036946,0
+AA.US,D,20180104,000000,54.2894,54.9025,53.5599,54.1801,3589274.2639144,0
+AA.US,D,20180105,000000,54.1304,54.1404,52.9021,53.5749,3403753.1730382,0
+AA.US,D,20180108,000000,53.4467,55.6161,53.1496,54.4762,5076573.5668782,0
+AA.US,D,20180109,000000,54.4762,54.5557,53.4864,53.6842,3566941.614548,0
+AA.US,D,20180110,000000,53.8532,55.7244,53.7139,55.6359,5104580.6996302,0
+AA.US,D,20180111,000000,56.0623,56.5869,55.3387,56.3684,2769020.0930194,0
+AA.US,D,20180112,000000,56.5074,56.9536,55.5763,56.2203,4257134.4929052,0
+AA.US,D,20180116,000000,55.5565,56.4975,54.9323,55.7045,3905877.0279192,0
+AA.US,D,20180117,000000,55.4968,56.4975,55.0515,56.4478,8168368.0157813,0
+AA.US,D,20180118,000000,53.1595,53.3582,51.2276,52.4966,19697915.987968,0
+AA.US,D,20180119,000000,52.3576,53.1694,52.0495,52.5951,5814681.0624379,0
+AA.US,D,20180122,000000,52.2979,53.3881,51.7633,52.437,4254130.7098043,0
+AA.US,D,20180123,000000,51.8418,52.3973,51.2376,51.9908,4934836.2625082,0
+AA.US,D,20180124,000000,52.3973,53.3404,51.8915,52.7928,2545588.9449373,0
+AA.US,D,20180125,000000,53.2291,53.3781,52.2184,52.605,3797361.4640157,0
+AA.US,D,20180126,000000,53.0402,53.8819,52.9141,53.4864,2772799.7276348,0
+AA.US,D,20180129,000000,53.3781,54.1105,53.0104,53.9714,4675641.4791141,0
+AA.US,D,20180130,000000,53.1595,53.4567,52.0207,52.0207,3684133.4323531,0
+AA.US,D,20180131,000000,52.2483,52.8524,50.7625,51.5258,4513080.9641219,0
+AA.US,D,20180201,000000,50.9206,52.0008,50.7825,51.9213,3206332.6733956,0
+AA.US,D,20180202,000000,51.5058,51.5058,48.5336,48.6231,6117219.8825171,0
+AA.US,D,20180205,000000,48.147,50.2667,47.3451,47.9989,3901922.2984094,0
+AA.US,D,20180206,000000,46.9893,49.7231,46.8303,48.9599,3196191.2576198,0
+AA.US,D,20180207,000000,48.7622,48.95,47.2168,47.2468,3206819.7189637,0
+AA.US,D,20180208,000000,47.355,47.7814,45.0972,45.5424,4020500.787274,0
+AA.US,D,20180209,000000,46.098,46.6117,43.7696,45.4827,4623564.8361477,0
+AA.US,D,20180212,000000,45.612,46.6813,45.3347,46.2063,3529501.4959376,0
+AA.US,D,20180213,000000,45.9488,47.523,45.6805,46.8503,2837876.6633585,0
+AA.US,D,20180214,000000,46.2658,48.1868,46.078,48.0785,2454910.9218199,0
+AA.US,D,20180215,000000,48.5237,48.5237,45.7502,47.1175,5156874.7017757,0
+AA.US,D,20180216,000000,47.048,49.7033,46.078,46.9098,8477143.8367514,0
+AA.US,D,20180220,000000,46.3941,48.2762,46.3543,47.6124,4633570.4024366,0
+AA.US,D,20180221,000000,47.7515,48.4839,46.7806,47.0976,3225276.129635,0
+AA.US,D,20180222,000000,47.5528,47.9403,46.3841,47.5528,4259337.2671792,0
+AA.US,D,20180223,000000,47.6025,47.6621,46.1417,46.256,3127052.9253818,0
+AA.US,D,20180226,000000,46.9695,47.1275,45.7005,46.236,3596227.7450625,0
+AA.US,D,20180227,000000,46.0582,46.721,45.2235,45.7799,3278910.5133854,0
+AA.US,D,20180228,000000,45.8098,46.3941,44.5129,44.5427,2864659.1381425,0
+AA.US,D,20180301,000000,45.4927,45.9985,44.1561,44.6411,6564168.7198362,0
+AA.US,D,20180302,000000,44.2952,45.7402,43.7199,45.1072,3743356.7646269,0
+AA.US,D,20180305,000000,44.7504,46.0184,44.4235,45.2165,4632035.80638,0
+AA.US,D,20180306,000000,45.7502,47.0678,45.5921,46.5431,4473722.8520138,0
+AA.US,D,20180307,000000,46.1566,47.8011,45.9588,47.4246,3689849.1737309,0
+AA.US,D,20180308,000000,47.4246,48.2663,46.103,47.0191,3287243.6215457,0
+AA.US,D,20180309,000000,47.5926,48.1282,46.7806,47.4047,2795490.6171297,0
+AA.US,D,20180312,000000,47.5528,48.2166,47.4543,47.9006,1510008.3057238,0
+AA.US,D,20180313,000000,47.9691,49.3753,47.9691,48.1282,2772414.3176088,0
+AA.US,D,20180314,000000,48.6231,48.9599,45.77,46.1277,4161441.1079872,0
+AA.US,D,20180315,000000,46.0085,46.6813,45.2752,46.4835,3036647.6075309,0
+AA.US,D,20180316,000000,46.3543,47.4623,46.2957,46.7806,3159765.4818455,0
+AA.US,D,20180319,000000,46.5828,47.2268,45.3248,45.919,2533243.7485948,0
+AA.US,D,20180320,000000,45.929,46.6117,45.612,46.0283,1529913.7775894,0
+AA.US,D,20180321,000000,45.9787,47.6044,45.8694,47.4942,2158671.4927664,0
+AA.US,D,20180322,000000,46.9496,47.6313,44.4334,44.4929,4411944.5430924,0
+AA.US,D,20180323,000000,44.7404,45.5623,44.176,44.2854,3287431.7982424,0
+AA.US,D,20180326,000000,44.829,46.088,43.8481,45.3347,5236821.6217145,0
+AA.US,D,20180327,000000,45.8098,46.0483,44.2108,44.4732,4245222.0023362,0
+AA.US,D,20180328,000000,44.0866,44.4929,43.2707,43.9971,1677653.6166988,0
+AA.US,D,20180329,000000,44.3151,45.2284,44.0767,44.5328,2301122.2585163,0
+AA.US,D,20180402,000000,44.4334,45.6805,43.3841,43.9176,2160163.8245381,0
+AA.US,D,20180403,000000,44.2058,45.463,44.2058,44.9184,2942976.8705302,0
+AA.US,D,20180404,000000,43.9773,46.6216,43.7895,46.4735,3702756.8875786,0
+AA.US,D,20180405,000000,46.7508,48.2663,46.7011,47.1572,3007615.0627255,0
+AA.US,D,20180406,000000,46.731,48.2762,46.6515,47.5926,4105899.7999568,0
+AA.US,D,20180409,000000,49.3067,51.5258,48.8516,50.1385,6875426.0581016,0
+AA.US,D,20180410,000000,51.3071,54.655,51.158,53.5649,9037924.4812308,0
+AA.US,D,20180411,000000,53.2887,54.3679,52.1488,53.4567,5486813.8602316,0
+AA.US,D,20180412,000000,53.1893,54.8062,52.6636,53.9515,5781276.176737,0
+AA.US,D,20180413,000000,54.4275,54.8528,53.7538,54.4375,2711551.7348588,0
+AA.US,D,20180416,000000,55.0218,55.9629,53.8869,54.506,5626484.2398147,0
+AA.US,D,20180417,000000,54.8429,56.9407,54.2397,56.5373,6135770.884683,0
+AA.US,D,20180418,000000,57.7058,59.7073,56.7052,58.8357,8784156.6332682,0
+AA.US,D,20180419,000000,59.9638,61.7564,58.9927,59.6576,11892347.612103,0
+AA.US,D,20180420,000000,59.2512,59.5682,56.9437,59.439,7709135.3659621,0
+AA.US,D,20180423,000000,54.041,54.3878,51.01,51.4065,13258616.091389,0
+AA.US,D,20180424,000000,50.9803,51.7036,49.4249,50.3363,7327764.5980298,0
+AA.US,D,20180425,000000,50.1087,51.9313,49.4945,51.4562,4806372.9624542,0
+AA.US,D,20180426,000000,53.7339,54.5557,51.9014,52.437,5898716.5487884,0
+AA.US,D,20180427,000000,52.0594,52.4868,50.6145,51.1093,4397077.5777548,0
+AA.US,D,20180430,000000,50.9107,51.3768,50.5648,50.7129,2776228.166169,0
+AA.US,D,20180501,000000,50.5549,51.9313,49.6337,51.496,2550567.0739155,0
+AA.US,D,20180502,000000,51.9511,52.9906,51.7136,52.5653,3407939.3498221,0
+AA.US,D,20180503,000000,52.3277,53.2489,52.1339,52.7729,4089694.4655993,0
+AA.US,D,20180504,000000,52.5354,53.9416,52.1488,53.872,2623657.1167857,0
+AA.US,D,20180507,000000,54.2795,54.8528,53.8035,54.031,3928963.390365,0
+AA.US,D,20180508,000000,53.7439,54.1304,52.9319,53.2489,2782597.9976694,0
+AA.US,D,20180509,000000,53.2092,53.6146,52.6735,52.9806,3682542.4839166,0
+AA.US,D,20180510,000000,52.8922,53.4964,52.5851,53.2787,3353827.9834285,0
+AA.US,D,20180511,000000,53.2787,53.7339,52.8624,53.4467,4016982.7887076,0
+AA.US,D,20180514,000000,53.8621,53.9962,51.4264,51.8319,4419351.8621562,0
+AA.US,D,20180515,000000,51.2972,51.4562,49.9209,50.0589,6276023.9076214,0
+AA.US,D,20180516,000000,50.0589,50.1932,49.0682,49.7132,5485506.6862792,0
+AA.US,D,20180517,000000,49.3555,50.6045,49.3555,50.2269,2915363.1981443,0
+AA.US,D,20180518,000000,50.0491,50.5648,49.8712,50.3462,3040224.9773545,0
+AA.US,D,20180521,000000,50.7129,50.7129,49.6734,49.891,2470046.5672539,0
+AA.US,D,20180522,000000,50.1982,50.4157,49.1278,49.2174,3642453.8034564,0
+AA.US,D,20180523,000000,48.7919,48.9102,47.8508,48.1083,2298000.7391933,0
+AA.US,D,20180524,000000,48.1569,48.9699,48.0883,48.6826,1885173.2678325,0
+AA.US,D,20180525,000000,48.2762,48.3607,47.207,47.4743,3587595.7680308,0
+AA.US,D,20180529,000000,47.1175,47.4942,46.3742,46.8503,1992396.752171,0
+AA.US,D,20180530,000000,47.6521,48.1967,47.048,48.0785,1697390.0314253,0
+AA.US,D,20180531,000000,49.5045,49.9497,47.355,47.6124,4065540.4268151,0
+AA.US,D,20180601,000000,47.9304,48.1569,47.0191,47.1871,2465605.7984685,0
+AA.US,D,20180604,000000,47.6721,48.3557,47.6721,47.9989,2250915.3070077,0
+AA.US,D,20180605,000000,48.1569,49.0294,47.9592,48.9798,2457346.1496605,0
+AA.US,D,20180606,000000,49.4151,49.7132,48.7026,49.6535,2900969.1902798,0
+AA.US,D,20180607,000000,49.5642,49.6437,48.0805,48.7224,4075610.3958237,0
+AA.US,D,20180608,000000,48.5436,49.0196,47.9791,48.0586,2321345.7188107,0
+AA.US,D,20180611,000000,48.0386,50.1087,47.7217,49.4449,5021261.6935369,0
+AA.US,D,20180612,000000,49.5045,49.6535,48.6429,48.8219,1576915.6874979,0
+AA.US,D,20180613,000000,48.8705,49.0196,47.8211,47.8906,2614219.0994646,0
+AA.US,D,20180614,000000,47.9791,48.1819,47.1871,47.3849,2188812.9719024,0
+AA.US,D,20180615,000000,46.9496,46.9496,44.6014,44.9084,5010106.9412175,0
+AA.US,D,20180618,000000,44.5815,45.4341,44.5715,45.3447,2862954.478654,0
+AA.US,D,20180619,000000,44.2058,44.2058,42.9378,44.0468,3351980.4304057,0
+AA.US,D,20180620,000000,44.4532,44.9979,43.9077,44.8388,2181291.9417865,0
+AA.US,D,20180621,000000,44.5815,44.9969,44.1461,44.3837,2272801.1625056,0
+AA.US,D,20180622,000000,45.0177,45.3447,44.829,45.127,3415611.3238125,0
+AA.US,D,20180625,000000,44.7007,44.7007,43.1753,43.8392,2303822.1412834,0
+AA.US,D,20180626,000000,44.0866,45.5226,43.6603,45.3645,3955810.2678689,0
+AA.US,D,20180627,000000,45.2452,46.6018,45.0376,45.3049,2492354.0593078,0
+AA.US,D,20180628,000000,44.7991,46.236,44.6451,46.0283,2294781.6094983,0
+AA.US,D,20180629,000000,45.7502,46.87,45.6487,46.4338,3148806.9565628,0
+AA.US,D,20180702,000000,46.0184,46.8403,45.0575,45.444,2171419.2061072,0
+AA.US,D,20180703,000000,45.8992,46.4538,45.0774,45.3645,1263300.6059139,0
+AA.US,D,20180705,000000,45.8197,47.048,45.7302,46.4338,2272594.8725439,0
+AA.US,D,20180706,000000,46.0483,46.7956,45.5822,46.6912,2205817.3025018,0
+AA.US,D,20180709,000000,47.4843,48.0983,47.1175,47.8311,2393000.7885815,0
+AA.US,D,20180710,000000,47.5926,48.4054,47.0658,47.4346,2256263.7516245,0
+AA.US,D,20180711,000000,46.4635,47.8409,46.1466,47.6025,2874637.534534,0
+AA.US,D,20180712,000000,47.6422,47.8281,46.7011,46.9496,1914851.8524204,0
+AA.US,D,20180713,000000,47.2268,47.3948,46.573,46.8104,1363380.4198225,0
+AA.US,D,20180716,000000,47.0878,47.6223,46.3155,46.9595,2740189.8130057,0
+AA.US,D,20180717,000000,46.9496,47.8311,46.9446,47.5627,2224165.0335834,0
+AA.US,D,20180718,000000,47.523,48.2861,46.87,47.503,3975535.6133777,0
+AA.US,D,20180719,000000,45.3149,45.8595,40.6353,41.164,20118125.62108,0
+AA.US,D,20180720,000000,41.1352,41.154,39.6495,39.9367,9950293.6609275,0
+AA.US,D,20180723,000000,40.4714,41.4223,39.6992,40.9375,7783845.5397512,0
+AA.US,D,20180724,000000,41.947,42.6904,41.6002,42.0852,8323085.4870587,0
+AA.US,D,20180725,000000,41.6996,42.8335,41.2484,42.7003,5719332.8358461,0
+AA.US,D,20180726,000000,42.2938,43.0461,41.6499,42.4131,3052690.9287964,0
+AA.US,D,20180727,000000,42.4529,43.066,41.96,42.8086,4017060.2732298,0
+AA.US,D,20180730,000000,42.9666,43.2648,41.9173,42.1745,2730040.3468899,0
+AA.US,D,20180731,000000,42.274,43.1952,42.2491,42.8584,2582203.9037008,0
+AA.US,D,20180801,000000,42.6009,42.6009,41.5018,41.64,3923969.1607068,0
+AA.US,D,20180802,000000,41.2336,42.3436,41.0656,42.0752,2596433.8858884,0
+AA.US,D,20180803,000000,42.1348,42.8881,41.9073,42.3138,2121946.8481207,0
+AA.US,D,20180806,000000,42.1249,42.5711,41.809,42.3138,3264466.1908961,0
+AA.US,D,20180807,000000,42.7987,42.9865,41.5018,41.5715,2915600.6831734,0
+AA.US,D,20180808,000000,41.6002,43.8978,41.5465,43.2846,6551497.484725,0
+AA.US,D,20180809,000000,43.8491,43.9773,42.4032,42.581,3087744.121606,0
+AA.US,D,20180810,000000,42.0455,44.7404,41.6499,44.5516,7681301.3155196,0
+AA.US,D,20180813,000000,44.5229,44.5229,43.5917,44.0269,4379245.0684311,0
+AA.US,D,20180814,000000,43.9376,44.1364,43.3443,43.7099,3432166.8479585,0
+AA.US,D,20180815,000000,42.7688,42.9567,40.3024,40.4912,5444182.2786338,0
+AA.US,D,20180816,000000,40.8579,41.8387,40.8579,41.0557,3431558.0409984,0
+AA.US,D,20180817,000000,41.0258,41.8387,40.6989,41.63,2286660.8290546,0
+AA.US,D,20180820,000000,42.1648,42.4628,41.313,41.4323,2757091.5017705,0
+AA.US,D,20180821,000000,41.4819,42.8086,41.4819,42.6208,3125619.9648674,0
+AA.US,D,20180822,000000,42.7888,43.3741,42.7103,42.8086,2057435.4487798,0
+AA.US,D,20180823,000000,42.0951,42.3237,41.4919,41.6201,2839987.8650153,0
+AA.US,D,20180824,000000,42.3038,43.1156,41.779,43.0263,4674980.3449442,0
+AA.US,D,20180827,000000,42.9964,43.9276,42.9964,43.4526,2381532.0730033,0
+AA.US,D,20180828,000000,44.0667,45.2165,43.5818,43.8292,3874002.7131048,0
+AA.US,D,20180829,000000,43.7,45.0376,43.6215,44.7007,2578714.0813243,0
+AA.US,D,20180830,000000,44.5616,44.7404,43.8829,43.9474,3115993.7708495,0
+AA.US,D,20180831,000000,43.6801,44.6112,43.6215,44.2456,2048127.2431908,0
+AA.US,D,20180904,000000,43.4625,43.5014,42.6904,42.9478,2064736.1008391,0
+AA.US,D,20180905,000000,42.7589,42.8145,41.2336,42.4628,3372823.7668777,0
+AA.US,D,20180906,000000,42.4926,42.5214,39.7389,39.9764,6600027.9529352,0
+AA.US,D,20180907,000000,40.1146,41.4243,39.7191,40.6104,5356115.5845438,0
+AA.US,D,20180910,000000,41.6897,42.284,41.2434,41.6102,3438612.1513962,0
+AA.US,D,20180911,000000,40.7982,40.991,40.1802,40.4813,3754679.5677931,0
+AA.US,D,20180912,000000,40.9175,41.64,39.9367,41.6201,4509791.393952,0
+AA.US,D,20180913,000000,42.1051,42.4727,41.164,41.3727,2634059.162318,0
+AA.US,D,20180914,000000,41.4125,42.5016,41.4125,42.3833,2757674.1451258,0
+AA.US,D,20180917,000000,42.0951,43.0859,42.0951,42.423,3044496.6890006,0
+AA.US,D,20180918,000000,43.0759,43.3841,42.3237,42.7103,2733091.4257381,0
+AA.US,D,20180919,000000,42.6406,42.7103,41.7294,42.2243,3039184.4709136,0
+AA.US,D,20180920,000000,42.9766,43.1653,41.9768,42.5214,4064986.9659422,0
+AA.US,D,20180921,000000,42.9478,43.5818,42.5116,43.3741,4987300.3280856,0
+AA.US,D,20180924,000000,42.6009,43.2746,41.5118,41.5615,4093206.4264108,0
+AA.US,D,20180925,000000,41.2534,41.5415,40.2139,40.8479,5201593.3340106,0
+AA.US,D,20180926,000000,40.9075,40.9075,39.2034,40.0947,7925007.2448135,0
+AA.US,D,20180927,000000,39.9964,40.4217,39.6992,40.1146,2870088.0861591,0
+AA.US,D,20180928,000000,40.1543,40.9612,39.8571,40.0162,3791801.6979747,0
+AA.US,D,20181001,000000,40.362,40.5707,39.5005,40.4714,3659701.6568398,0
+AA.US,D,20181002,000000,40.5707,41.4621,40.4714,41.164,4633998.0767474,0
+AA.US,D,20181003,000000,44.2754,45.0177,42.1051,42.4826,14556132.654756,0
+AA.US,D,20181004,000000,42.9378,43.3144,42.1249,42.7003,6482047.2018133,0
+AA.US,D,20181005,000000,42.2342,42.2442,41.2037,41.6598,4355623.3583774,0
+AA.US,D,20181008,000000,40.6104,40.6204,37.9065,38.3716,7538396.7118541,0
+AA.US,D,20181009,000000,38.1141,38.3616,37.0488,37.2825,5214353.1228613,0
+AA.US,D,20181010,000000,36.9554,37.0936,35.6278,35.7162,4416447.7020125,0
+AA.US,D,20181011,000000,35.4599,35.8752,34.7951,35.3306,3539066.3061132,0
+AA.US,D,20181012,000000,36.0442,36.2022,35.2512,35.3306,2875863.1987944,0
+AA.US,D,20181015,000000,35.1329,35.5394,34.974,35.0037,2463302.394945,0
+AA.US,D,20181016,000000,35.1429,35.9498,34.964,35.8455,2712555.0084774,0
+AA.US,D,20181017,000000,36.0342,36.3612,35.2223,36.3513,7469620.6449147,0
+AA.US,D,20181018,000000,38.2433,40.2925,38.2333,38.4798,13959491.770885,0
+AA.US,D,20181019,000000,38.5295,38.778,37.5387,38.2333,5110443.3597125,0
+AA.US,D,20181022,000000,38.3516,39.3812,38.2722,39.0851,3171225.1407912,0
+AA.US,D,20181023,000000,38.4998,38.5991,36.717,36.9654,3223533.2310317,0
+AA.US,D,20181024,000000,36.7667,36.9953,33.7168,33.8739,4944249.1225168,0
+AA.US,D,20181025,000000,34.2316,34.8547,33.5578,34.2316,3231105.5820649,0
+AA.US,D,20181026,000000,33.5181,34.6569,32.7658,33.9236,3982601.7992854,0
+AA.US,D,20181029,000000,34.2714,34.7851,33.0818,33.4982,2240953.011296,0
+AA.US,D,20181030,000000,33.3303,34.1521,33.0948,33.8251,2214511.6696683,0
+AA.US,D,20181031,000000,34.4889,35.4807,34.2714,34.6569,3413167.0393394,0
+AA.US,D,20181101,000000,35.1031,36.5292,34.9044,36.4308,2782768.0611013,0
+AA.US,D,20181102,000000,36.6475,37.3321,36.064,36.5788,2715874.7674222,0
+AA.US,D,20181105,000000,36.4894,36.8123,36.0352,36.252,1791700.7704535,0
+AA.US,D,20181106,000000,35.756,36.232,35.3406,35.8455,2440997.9217686,0
+AA.US,D,20181107,000000,36.391,36.9753,35.7759,36.4795,3299294.9804791,0
+AA.US,D,20181108,000000,36.5092,37.5786,35.8156,36.0342,3800266.630452,0
+AA.US,D,20181109,000000,35.6278,35.8057,33.4982,34.0329,4320060.9815648,0
+AA.US,D,20181112,000000,33.8937,34.2415,33.1613,33.4088,2446181.334416,0
+AA.US,D,20181113,000000,33.37,35.0237,32.9438,34.3896,4055521.7787238,0
+AA.US,D,20181114,000000,34.5784,35.2612,33.9236,34.8149,2900558.6229414,0
+AA.US,D,20181115,000000,34.7563,35.8156,34.4691,35.598,2560182.1987158,0
+AA.US,D,20181116,000000,35.5096,36.3712,35.3804,35.608,3121745.7387573,0
+AA.US,D,20181119,000000,35.4698,35.6527,31.944,33.1713,4647315.351641,0
+AA.US,D,20181120,000000,32.111,32.8841,31.6757,32.3693,2966565.3729315,0
+AA.US,D,20181121,000000,32.8841,33.0718,32.3991,32.4886,1713459.5162956,0
+AA.US,D,20181123,000000,31.7452,32.2699,31.3289,32.0027,1359563.5523848,0
+AA.US,D,20181126,000000,32.091,32.5473,31.7055,32.26,2370774.8062197,0
+AA.US,D,20181127,000000,31.8347,32.0424,30.6561,30.8936,2993401.1812179,0
+AA.US,D,20181128,000000,31.0516,33.845,30.666,33.2806,5690794.3806564,0
+AA.US,D,20181129,000000,33.1315,33.1613,30.684,30.6948,8183369.8243133,0
+AA.US,D,20181130,000000,30.7445,32.1507,30.6471,31.5077,5405250.834544,0
+AA.US,D,20181203,000000,32.587,33.1504,31.4779,31.7452,2974401.3725988,0
+AA.US,D,20181204,000000,31.8049,31.8844,29.9824,30.1116,3067174.496693,0
+AA.US,D,20181206,000000,29.3771,29.3971,27.8527,29.3671,4284933.3231104,0
+AA.US,D,20181207,000000,29.8631,29.9227,28.4063,28.5454,3416426.4207343,0
+AA.US,D,20181210,000000,28.3676,28.8633,27.5844,28.0505,2943624.9228976,0
+AA.US,D,20181211,000000,28.8823,29.1605,28.0605,28.1598,2514475.3872499,0
+AA.US,D,20181212,000000,28.615,29.7051,28.5454,28.9617,3146691.7297359,0
+AA.US,D,20181213,000000,28.9916,29.0343,28.2493,28.8236,2582243.1491082,0
+AA.US,D,20181214,000000,28.2393,29.3085,28.14,28.3387,3391233.8880941,0
+AA.US,D,20181217,000000,28.2293,28.7441,27.5695,27.8428,2207588.377295,0
+AA.US,D,20181218,000000,27.8527,28.3873,27.823,27.971,2128248.2517313,0
+AA.US,D,20181219,000000,28.0505,29.1506,26.7825,27.3479,4989195.1768557,0
+AA.US,D,20181220,000000,27.3975,27.5148,26.0402,27.0697,4989958.9528603,0
+AA.US,D,20181221,000000,27.0697,27.169,25.9407,26.1385,4365149.9294381,0
+AA.US,D,20181224,000000,26.0202,26.0202,24.8406,24.9103,1945429.0562073,0
+AA.US,D,20181226,000000,25.0693,26.9414,24.7721,26.8819,3268226.7059542,0
+AA.US,D,20181227,000000,26.1584,26.9017,25.5423,26.9017,3065711.3474036,0
+AA.US,D,20181228,000000,26.8322,27.006,25.9905,26.3472,3039384.7231203,0
+AA.US,D,20181231,000000,26.4962,26.8122,25.7023,26.3274,2425697.2443652,0
+AA.US,D,20190102,000000,25.7072,26.5907,25.2372,25.9905,3096405.2811202,0
+AA.US,D,20190103,000000,25.8712,26.5937,25.2869,25.9905,3008559.9713794,0
+AA.US,D,20190104,000000,26.5847,28.3387,26.397,28.0704,5707955.6928851,0
+AA.US,D,20190107,000000,28.2592,28.6348,27.8775,28.1498,2464392.2097183,0
+AA.US,D,20190108,000000,28.456,28.5722,27.3877,27.9809,2239604.5793513,0
+AA.US,D,20190109,000000,28.3287,29.0016,27.971,28.8236,2395251.8648952,0
+AA.US,D,20190110,000000,28.4163,28.7342,28.2095,28.7044,2374157.9615917,0
+AA.US,D,20190111,000000,28.446,28.6051,27.6937,28.279,3875279.6982823,0
+AA.US,D,20190114,000000,28.7838,28.8923,27.6242,28.5156,4074318.3162587,0
+AA.US,D,20190115,000000,28.6646,29.1903,28.3149,28.6248,3807140.614493,0
+AA.US,D,20190116,000000,28.912,29.0512,27.8925,28.7044,9331648.179044,0
+AA.US,D,20190117,000000,27.9422,29.9924,27.2485,29.3085,12189030.816147,0
+AA.US,D,20190118,000000,29.6356,29.8134,28.8236,28.9916,6664562.4970034,0
+AA.US,D,20190122,000000,28.7242,28.7242,27.2685,27.5447,5075324.7578906,0
+AA.US,D,20190123,000000,27.8825,28.3873,27.5795,28.0305,4435098.3271354,0
+AA.US,D,20190124,000000,27.8825,28.2592,27.3975,27.6937,3050992.307063,0
+AA.US,D,20190125,000000,28.1498,29.2351,27.8925,28.7441,6671144.6562205,0
+AA.US,D,20190128,000000,28.4659,28.5553,27.5447,27.7136,3572074.7125707,0
+AA.US,D,20190129,000000,28.0008,29.2838,27.8945,28.4758,3600278.0723594,0
+AA.US,D,20190130,000000,28.8236,29.5361,28.3973,29.3085,6565161.9305298,0
+AA.US,D,20190131,000000,29.0016,29.9774,28.8723,29.3971,6528972.6334921,0
+AA.US,D,20190201,000000,29.4169,29.7836,28.0008,28.3287,5090662.6681164,0
+AA.US,D,20190204,000000,28.1598,28.912,28.0813,28.8137,2359637.1608728,0
+AA.US,D,20190205,000000,28.7242,29.2171,28.6348,28.7938,2776061.1216147,0
+AA.US,D,20190206,000000,28.7342,29.0213,28.2393,28.279,2951789.980211,0
+AA.US,D,20190207,000000,28.1101,28.2195,26.8044,27.031,5003276.2277539,0
+AA.US,D,20190208,000000,26.862,27.4175,26.2577,27.3877,4830861.0903472,0
+AA.US,D,20190211,000000,27.2882,27.8527,27.0011,27.7037,3481224.6134366,0
+AA.US,D,20190212,000000,28.0605,28.4163,27.6837,28.13,3050671.2997566,0
+AA.US,D,20190213,000000,28.5355,29.2688,28.4261,28.774,4610809.072467,0
+AA.US,D,20190214,000000,28.456,28.4758,27.8825,27.9322,3227330.9789121,0
+AA.US,D,20190215,000000,28.436,28.6548,27.9322,28.0008,3440486.8743164,0
+AA.US,D,20190219,000000,27.9422,28.13,27.8328,27.9422,3058583.7776537,0
+AA.US,D,20190220,000000,28.1201,29.3135,28.0704,28.9617,6582651.2941123,0
+AA.US,D,20190221,000000,28.922,29.6156,28.8534,29.2987,4022187.3334975,0
+AA.US,D,20190222,000000,29.5958,30.1901,29.081,29.8829,3228291.9882458,0
+AA.US,D,20190225,000000,30.1801,30.5767,30.1016,30.4872,3975389.7009658,0
+AA.US,D,20190226,000000,30.4076,30.9732,30.1901,30.5567,3759393.0418449,0
+AA.US,D,20190227,000000,30.7744,31.15,30.4971,30.685,2907720.4066363,0
+AA.US,D,20190228,000000,30.7247,30.7247,29.0512,29.2201,3695631.3304136,0
+AA.US,D,20190301,000000,29.3971,29.9128,29.071,29.3771,2208722.4689381,0
+AA.US,D,20190304,000000,29.6256,29.6852,28.456,28.8823,2716773.3866212,0
+AA.US,D,20190305,000000,28.7938,29.0313,28.4858,28.922,1909131.0795801,0
+AA.US,D,20190306,000000,28.7838,28.8773,27.8726,27.9809,2489732.6673554,0
+AA.US,D,20190307,000000,27.8925,28.0305,27.0497,27.0994,3132190.0485745,0
+AA.US,D,20190308,000000,26.6732,26.9017,26.2577,26.5649,2891846.1425101,0
+AA.US,D,20190311,000000,26.5062,27.3082,26.4764,27.2585,3531309.8035531,0
+AA.US,D,20190312,000000,27.4662,28.3188,27.3379,28.1698,3142508.5718296,0
+AA.US,D,20190313,000000,28.3476,29.0413,28.289,28.7044,3705630.8589475,0
+AA.US,D,20190314,000000,28.5156,28.5653,27.5447,27.6242,3736922.5304066,0
+AA.US,D,20190315,000000,27.6043,28.2592,27.4761,27.5745,2965041.8460924,0
+AA.US,D,20190318,000000,27.7335,28.5851,27.661,28.3676,3555983.0892654,0
+AA.US,D,20190319,000000,28.7541,29.0413,28.2195,28.3476,2483280.3198703,0
+AA.US,D,20190320,000000,28.2293,28.8435,27.4275,28.5156,3414281.0051326,0
+AA.US,D,20190321,000000,28.2691,29.2489,28.2293,29.1306,3265879.0255607,0
+AA.US,D,20190322,000000,28.8236,28.9916,27.5347,27.8527,3388282.4322029,0
+AA.US,D,20190325,000000,27.8527,28.289,27.5049,27.7533,2898694.9692386,0
+AA.US,D,20190326,000000,27.8726,28.2293,27.011,27.2783,4328368.9324126,0
+AA.US,D,20190327,000000,27.634,27.7186,26.9614,27.644,2547558.2593522,0
+AA.US,D,20190328,000000,27.7832,27.7832,27.1243,27.7236,2577614.203626,0
+AA.US,D,20190329,000000,28.0108,28.5255,27.7434,27.8925,3415017.6112397,0
+AA.US,D,20190401,000000,28.4073,29.3871,28.2592,29.1804,3917667.7570961,0
+AA.US,D,20190402,000000,28.8534,29.0114,27.9123,28.2691,3875660.0768459,0
+AA.US,D,20190403,000000,28.1797,28.5951,28.0405,28.4163,4723158.6107805,0
+AA.US,D,20190404,000000,28.3287,29.0611,28.1101,29.0114,2680420.0639065,0
+AA.US,D,20190405,000000,29.1208,29.4069,28.8137,29.2688,3047545.7552638,0
+AA.US,D,20190408,000000,29.2688,29.4467,29.0413,29.3771,2398303.950036,0
+AA.US,D,20190409,000000,29.1009,29.2201,28.6548,28.8236,2378098.6030064,0
+AA.US,D,20190410,000000,28.932,29.0611,28.6051,28.8723,2623071.454553,0
+AA.US,D,20190411,000000,28.5752,28.8336,28.0305,28.2195,3442691.6611754,0
+AA.US,D,20190412,000000,28.6248,28.922,27.9809,28.0208,2779196.7290326,0
+AA.US,D,20190415,000000,28.1101,28.13,27.3082,27.4761,4204838.4781747,0
+AA.US,D,20190416,000000,27.5347,27.6937,27.1392,27.4562,4133630.2022722,0
+AA.US,D,20190417,000000,27.7136,28.3188,27.4075,27.4562,5064156.9237687,0
+AA.US,D,20190418,000000,27.0994,27.1492,25.4657,26.4068,9567164.9000045,0
+AA.US,D,20190422,000000,26.2677,27.971,26.2677,27.8726,6301107.760672,0
+AA.US,D,20190423,000000,27.813,28.6448,27.813,28.2592,4830737.3163702,0
+AA.US,D,20190424,000000,28.2195,28.2691,27.486,27.8527,3423756.2552759,0
+AA.US,D,20190425,000000,27.7733,27.7733,26.7526,26.852,3183720.2747155,0
+AA.US,D,20190426,000000,26.7924,26.9911,26.5847,26.6532,2279355.1455328,0
+AA.US,D,20190429,000000,26.5649,26.6832,26.228,26.5937,2320701.6916132,0
+AA.US,D,20190430,000000,26.4565,26.7626,26.1196,26.4267,3301371.9681911,0
+AA.US,D,20190501,000000,26.4467,26.8421,25.7321,25.752,3717727.5010433,0
+AA.US,D,20190502,000000,25.6347,26.1296,25.4747,25.6824,2945160.5252467,0
+AA.US,D,20190503,000000,25.9805,26.5748,25.8017,26.4267,3408610.5469169,0
+AA.US,D,20190506,000000,25.7023,25.752,25.0394,25.6634,4120707.394037,0
+AA.US,D,20190507,000000,25.3663,25.4757,24.7622,24.9401,4058955.2487206,0
+AA.US,D,20190508,000000,24.791,25.1885,24.4352,24.4551,3335725.787716,0
+AA.US,D,20190509,000000,24.1679,24.6639,23.6532,24.5743,2659070.562309,0
+AA.US,D,20190510,000000,24.4948,25.0693,24.0387,24.8009,3585174.6282851,0
+AA.US,D,20190513,000000,24.0983,24.4154,23.7425,24.3071,4408922.6467266,0
+AA.US,D,20190514,000000,24.5545,25.2273,24.4651,24.7721,4359959.4727431,0
+AA.US,D,20190515,000000,24.4054,24.9003,24.2991,24.7721,2765998.1966535,0
+AA.US,D,20190516,000000,24.8904,24.9947,24.4352,24.7433,2259408.4156749,0
+AA.US,D,20190517,000000,24.3657,24.7622,24.1183,24.2673,3258222.1459577,0
+AA.US,D,20190520,000000,24.0983,24.6439,23.6233,23.7625,3320746.1176188,0
+AA.US,D,20190521,000000,24.0586,24.629,23.6631,24.5048,2796147.7261296,0
+AA.US,D,20190522,000000,24.3657,24.5148,23.8121,24.0089,2219918.4792499,0
+AA.US,D,20190523,000000,23.6731,23.6731,22.8463,23.0182,3370192.3120003,0
+AA.US,D,20190524,000000,23.2268,23.376,22.7517,22.7916,3819684.050457,0
+AA.US,D,20190528,000000,22.8214,22.9009,22.2013,22.3355,3667760.0471487,0
+AA.US,D,20190529,000000,22.0194,22.2957,21.7412,22.246,2282685.973695,0
+AA.US,D,20190530,000000,22.1963,22.256,21.295,21.4143,3442740.9695076,0
+AA.US,D,20190531,000000,21.0585,21.1659,20.82,20.9889,2747111.0927939,0
+AA.US,D,20190603,000000,20.8498,21.464,20.6222,21.3049,3211596.5894428,0
+AA.US,D,20190604,000000,21.464,22.0194,21.2751,21.6816,3628038.6634496,0
+AA.US,D,20190605,000000,21.8108,21.8406,20.8398,21.1659,5876376.8553746,0
+AA.US,D,20190606,000000,21.2453,21.7709,21.0089,21.3646,4285442.5071133,0
+AA.US,D,20190607,000000,21.3248,21.4241,20.7207,21.2354,4008993.8325809,0
+AA.US,D,20190610,000000,21.3844,21.9032,21.3547,21.3744,4028200.9374543,0
+AA.US,D,20190611,000000,22.1864,22.2858,21.454,21.464,3044152.536967,0
+AA.US,D,20190612,000000,21.295,21.4341,20.8796,20.9691,2663881.6467329,0
+AA.US,D,20190613,000000,21.1082,21.6935,20.8994,21.5921,2951880.5465357,0
+AA.US,D,20190614,000000,21.295,21.93,21.0982,21.5236,3241527.7534472,0
+AA.US,D,20190617,000000,21.3248,21.7809,20.9989,21.4441,3259864.4153114,0
+AA.US,D,20190618,000000,21.8207,22.871,21.4739,22.3255,4594802.9840238,0
+AA.US,D,20190619,000000,22.4547,22.8114,22.087,22.1864,2734125.8944241,0
+AA.US,D,20190620,000000,22.8413,23.0281,22.246,22.2957,2543781.6436142,0
+AA.US,D,20190621,000000,22.3752,22.5232,21.9697,22.3852,2975986.2832801,0
+AA.US,D,20190624,000000,22.3155,22.4765,21.9499,22.0095,2219589.4216036,0
+AA.US,D,20190625,000000,22.0194,22.6425,21.7412,22.3355,2592979.2837492,0
+AA.US,D,20190626,000000,22.553,23.1622,22.4547,22.9883,2603271.6433994,0
+AA.US,D,20190627,000000,23.0579,23.1672,22.6972,22.9108,2650557.3277918,0
+AA.US,D,20190628,000000,22.881,23.197,22.6326,23.1871,2938063.1442716,0
+AA.US,D,20190701,000000,23.4445,23.6233,22.563,22.7021,3454733.9634763,0
+AA.US,D,20190702,000000,22.712,23.2616,22.4448,23.0778,3290276.5871289,0
+AA.US,D,20190703,000000,23.0082,23.2169,22.1517,22.4845,3219817.999136,0
+AA.US,D,20190705,000000,22.0393,23.0232,22.0095,22.9108,2313935.3808693,0
+AA.US,D,20190708,000000,22.722,22.891,21.9995,22.087,3484397.4536768,0
+AA.US,D,20190709,000000,21.4937,22.0393,20.9591,22.0095,4766282.269409,0
+AA.US,D,20190710,000000,22.246,22.737,21.93,22.3951,3457891.7093292,0
+AA.US,D,20190711,000000,22.097,22.3802,21.7709,22.2858,3355511.5107745,0
+AA.US,D,20190712,000000,22.2957,22.5928,22.1517,22.3852,2238442.3115183,0
+AA.US,D,20190715,000000,22.563,23.0082,22.4646,22.9495,3352835.7790274,0
+AA.US,D,20190716,000000,23.0281,23.6978,22.871,23.0977,2909195.6314356,0
+AA.US,D,20190717,000000,23.0977,23.1473,22.6027,22.9307,3336569.0608277,0
+AA.US,D,20190718,000000,22.6823,24.3955,22.3057,23.1871,10801111.953808,0
+AA.US,D,20190719,000000,23.1375,23.5538,22.6524,22.891,4690074.7323859,0
+AA.US,D,20190722,000000,22.9585,23.1672,22.4795,22.7617,3754923.0905771,0
+AA.US,D,20190723,000000,22.732,23.3362,22.6425,22.732,3118141.1990362,0
+AA.US,D,20190724,000000,22.712,23.376,22.6177,23.3362,2979673.3389859,0
+AA.US,D,20190725,000000,23.2567,23.4057,22.3852,22.6326,3930459.7473067,0
+AA.US,D,20190726,000000,22.6326,23.0778,22.4149,22.9108,2530746.1306195,0
+AA.US,D,20190729,000000,22.8413,23.346,22.6823,22.9009,2416855.9584943,0
+AA.US,D,20190730,000000,22.6823,22.8214,22.3602,22.8214,2893106.0207152,0
+AA.US,D,20190731,000000,22.8313,23.0182,22.2063,22.2758,2790369.594617,0
+AA.US,D,20190801,000000,22.0572,22.236,20.8001,21.1281,4829867.8796535,0
+AA.US,D,20190802,000000,20.9492,21.1231,20.1174,20.5129,3550393.1344494,0
+AA.US,D,20190805,000000,20.028,20.0737,19.3532,19.9584,4020398.1454395,0
+AA.US,D,20190806,000000,20.028,20.1571,19.1663,19.701,3817366.5588385,0
+AA.US,D,20190807,000000,19.3443,19.4427,18.9676,19.393,2977350.8159049,0
+AA.US,D,20190808,000000,19.6016,20.0478,19.4924,19.9286,3009382.1123487,0
+AA.US,D,20190809,000000,19.6613,19.7706,18.9776,19.0273,3097916.7324493,0
+AA.US,D,20190812,000000,18.8494,18.8682,18.2154,18.3347,2719116.0355521,0
+AA.US,D,20190813,000000,18.3247,19.3343,18.1558,18.9278,4471566.3671946,0
+AA.US,D,20190814,000000,18.1756,18.2352,17.3339,17.3339,5594709.5479575,0
+AA.US,D,20190815,000000,17.4332,17.5705,16.5231,16.7586,4011466.2932439,0
+AA.US,D,20190816,000000,16.8779,17.4632,16.8779,17.3538,4314235.5543048,0
+AA.US,D,20190819,000000,17.6698,18.1955,17.64,18.0564,3538703.0345221,0
+AA.US,D,20190820,000000,17.948,18.2253,17.8914,18.1359,2982422.5300853,0
+AA.US,D,20190821,000000,18.4917,18.8295,18.285,18.2949,3415588.1790851,0
+AA.US,D,20190822,000000,18.285,18.3694,17.7344,17.8785,3028090.0961439,0
+AA.US,D,20190823,000000,17.6599,17.8287,17.1451,17.314,3267753.7484809,0
+AA.US,D,20190826,000000,17.5605,17.5605,16.9275,17.007,3140834.1011161,0
+AA.US,D,20190827,000000,17.1451,17.2047,16.5221,16.5717,2399678.5455856,0
+AA.US,D,20190828,000000,16.4227,17.1153,16.3034,16.8479,2944666.435631,0
+AA.US,D,20190829,000000,17.155,17.809,17.0984,17.63,3098905.917973,0
+AA.US,D,20190830,000000,17.7692,17.9968,17.5416,17.7593,2115522.6768255,0
+AA.US,D,20190903,000000,17.4632,17.5317,16.9275,17.4432,2629553.990813,0
+AA.US,D,20190904,000000,17.8487,18.2154,17.789,18.1061,2599547.3548713,0
+AA.US,D,20190905,000000,18.5314,19.5768,18.5214,19.4328,5600572.2080398,0
+AA.US,D,20190906,000000,19.3343,19.4525,18.7998,18.9278,2999102.8345009,0
+AA.US,D,20190909,000000,19.0869,20.2268,19.0869,20.1075,4282352.1828579,0
+AA.US,D,20190910,000000,20.1969,20.6908,19.6613,20.6321,3244708.6440274,0
+AA.US,D,20190911,000000,21.0883,22.0671,20.5029,21.9697,6330290.2430593,0
+AA.US,D,20190912,000000,21.8207,22.6027,21.1757,22.3455,5193181.7350356,0
+AA.US,D,20190913,000000,22.732,23.1025,22.4845,22.6723,4259434.8775513,0
+AA.US,D,20190916,000000,22.3455,22.6524,22.1665,22.3455,2893613.1921332,0
+AA.US,D,20190917,000000,21.7909,22.1367,21.3447,21.8207,3698211.4643736,0
+AA.US,D,20190918,000000,21.5832,21.7909,21.1649,21.464,4200684.5027507,0
+AA.US,D,20190919,000000,21.0982,21.9995,21.0982,21.7312,3023079.7658058,0
+AA.US,D,20190920,000000,21.8306,21.8862,21.295,21.4937,5140801.1917353,0
+AA.US,D,20190923,000000,20.4632,21.4997,20.2456,21.0982,3563558.4591761,0
+AA.US,D,20190924,000000,20.8697,21.2354,20.2268,20.4236,3763326.6392122,0
+AA.US,D,20190925,000000,20.2844,21.3547,20.187,21.295,3385959.9091219,0
+AA.US,D,20190926,000000,20.9889,21.0286,20.3936,20.7901,2284849.5025615,0
+AA.US,D,20190927,000000,20.8796,21.0286,20.2356,20.4136,3117557.5493885,0
+AA.US,D,20190930,000000,20.3341,20.3539,19.7606,19.8789,3313824.8378306,0
+AA.US,D,20191001,000000,19.9981,20.6719,19.5122,19.6713,3283544.4903299,0
+AA.US,D,20191002,000000,19.236,19.3631,18.6407,19.1167,3110009.349375,0
+AA.US,D,20191003,000000,18.9478,19.1565,18.5016,18.8682,3543547.3265984,0
+AA.US,D,20191004,000000,18.918,19.3055,18.7599,19.2658,2777782.8880756,0
+AA.US,D,20191007,000000,19.1863,19.5868,19.0073,19.067,2650239.3393631,0
+AA.US,D,20191008,000000,18.7202,18.8295,18.2949,18.3147,3583913.7437876,0
+AA.US,D,20191009,000000,18.5712,18.6407,18.0137,18.2352,3219088.4370764,0
+AA.US,D,20191010,000000,18.4618,18.8135,18.2452,18.5115,3482052.7921609,0
+AA.US,D,20191011,000000,19.0073,19.3155,18.7898,19.0969,6058947.4966522,0
+AA.US,D,20191014,000000,18.7998,19.2558,18.601,18.9875,5863288.0088777,0
+AA.US,D,20191015,000000,18.9577,19.6245,18.7798,19.2757,7653240.8492655,0
+AA.US,D,20191016,000000,19.067,19.7706,18.9776,18.9776,7656401.6139958,0
+AA.US,D,20191017,000000,20.3539,21.4241,19.8392,20.1075,9199285.4955677,0
+AA.US,D,20191018,000000,20.4632,21.4341,20.1472,21.3347,6269127.7851455,0
+AA.US,D,20191021,000000,21.3646,21.454,20.2546,20.2744,6417624.356212,0
+AA.US,D,20191022,000000,20.2546,20.8299,19.7309,20.5328,4246036.0929656,0
+AA.US,D,20191023,000000,20.6123,21.1857,20.6123,21.0783,3198017.6785003,0
+AA.US,D,20191024,000000,21.1369,21.3646,20.2496,20.5427,4244271.0559274,0
+AA.US,D,20191025,000000,20.4831,20.9989,20.4036,20.82,5986150.2848983,0
+AA.US,D,20191028,000000,21.0187,21.5634,20.9889,21.3149,2855231.1837465,0
+AA.US,D,20191029,000000,21.2453,21.5236,20.8498,21.3944,2469071.4698252,0
+AA.US,D,20191030,000000,21.0982,21.1419,20.5776,21.0883,3754858.6878573,0
+AA.US,D,20191031,000000,20.7404,21.0982,20.1671,20.5924,5535664.3294555,0
+AA.US,D,20191101,000000,20.8299,21.8505,20.8001,21.6617,5531790.1033454,0
+AA.US,D,20191104,000000,22.0671,22.7667,21.8108,22.6923,3876960.2067509,0
+AA.US,D,20191105,000000,22.9785,23.2418,22.3355,22.3752,5291632.3613929,0
+AA.US,D,20191106,000000,22.236,22.4049,21.6816,21.6915,2491716.0698653,0
+AA.US,D,20191107,000000,22.1864,22.8463,22.087,22.3455,4866786.7387509,0
+AA.US,D,20191108,000000,22.1665,22.732,22.0393,22.3155,4732697.2573513,0
+AA.US,D,20191111,000000,21.9399,22.097,21.4778,22.0095,3219354.0982953,0
+AA.US,D,20191112,000000,22.1168,22.8015,21.8505,21.9697,3134888.925049,0
+AA.US,D,20191113,000000,21.3248,21.612,20.7802,21.0187,4527139.8765851,0
+AA.US,D,20191114,000000,20.8498,21.1956,20.5129,20.7901,2948021.4148131,0
+AA.US,D,20191115,000000,20.8001,21.0486,20.2406,20.6908,3336567.0482427,0
+AA.US,D,20191118,000000,20.4236,20.6222,19.8093,20.5626,3652578.1122598,0
+AA.US,D,20191119,000000,20.8299,20.8319,20.2456,20.3739,2364345.6034621,0
+AA.US,D,20191120,000000,20.2068,20.7802,20.0379,20.1771,2562305.4758827,0
+AA.US,D,20191121,000000,20.2356,20.5029,19.9136,19.9584,2513677.3973005,0
+AA.US,D,20191122,000000,20.1969,20.7454,20.1969,20.3639,4467947.7393787,0
+AA.US,D,20191125,000000,20.5526,20.7007,20.2068,20.2456,2824352.0922107,0
+AA.US,D,20191126,000000,20.2168,20.3142,19.9485,20.0678,2777405.5283895,0
+AA.US,D,20191127,000000,20.0975,20.4036,19.9883,20.4036,2314631.7352766,0
+AA.US,D,20191129,000000,20.2356,20.2744,19.9664,20.1571,1235001.6483383,0
+AA.US,D,20191202,000000,20.2744,20.7604,20.1373,20.1373,2617716.9721812,0
+AA.US,D,20191203,000000,19.7993,19.8193,19.3343,19.6016,3086269.9030993,0
+AA.US,D,20191204,000000,19.7796,19.9584,19.5718,19.5718,4618883.5634558,0
+AA.US,D,20191205,000000,19.6713,19.8193,19.5619,19.6811,4106703.8276612,0
+AA.US,D,20191206,000000,19.9386,20.7007,19.869,20.4036,5323324.5372654,0
+AA.US,D,20191209,000000,20.4732,20.6123,19.9286,20.0578,5540458.3069069,0
+AA.US,D,20191210,000000,20.028,20.5229,19.9981,20.4533,3207745.5080602,0
+AA.US,D,20191211,000000,20.3539,20.7207,20.2645,20.4533,2559775.6565474,0
+AA.US,D,20191212,000000,20.2068,21.1369,20.1174,21.0585,3477311.1419192,0
+AA.US,D,20191213,000000,21.2155,21.3844,20.3936,20.493,4375698.8936749,0
+AA.US,D,20191216,000000,20.7901,21.1906,20.6808,20.7802,3242655.8073353,0
+AA.US,D,20191217,000000,20.6222,20.7454,20.3241,20.5129,3537676.616176,0
+AA.US,D,20191218,000000,20.4036,20.8349,20.3043,20.7504,5179130.8729123,0
+AA.US,D,20191219,000000,20.8994,21.459,20.8001,21.2652,4813147.3235381,0
+AA.US,D,20191220,000000,21.3744,21.4441,20.7802,21.0286,5189204.8670909,0
+AA.US,D,20191223,000000,21.0982,21.3447,21.0585,21.2751,2285037.6792584,0
+AA.US,D,20191224,000000,21.4044,21.7114,21.2652,21.3744,1102660.0970044,0
+AA.US,D,20191226,000000,21.295,21.4937,21.0436,21.2453,4775101.416845,0
+AA.US,D,20191227,000000,21.2056,21.5732,21.1281,21.3744,2478552.7577236,0
+AA.US,D,20191230,000000,21.4937,21.4937,21.0982,21.1369,2321465.4676177,0
+AA.US,D,20191231,000000,21.1659,21.464,21.0585,21.3049,2310508.9549201,0
+AA.US,D,20200102,000000,21.6219,21.6517,21.1132,21.2155,3091952.4368248,0
+AA.US,D,20200103,000000,20.9691,21.4044,20.9492,21.295,3040772.4004725,0
+AA.US,D,20200106,000000,21.1369,21.2453,20.7007,20.8001,3089822.1156105,0
+AA.US,D,20200107,000000,20.8597,21.3397,20.7901,21.1182,5035947.5262252,0
+AA.US,D,20200108,000000,21.0982,21.1857,20.2068,20.2645,3746567.8439819,0
+AA.US,D,20200109,000000,20.2645,20.3241,19.5421,19.6215,5756051.4427369,0
+AA.US,D,20200110,000000,19.711,19.7507,19.1565,19.2658,5110273.2962806,0
+AA.US,D,20200113,000000,19.2061,19.6713,18.9676,19.4228,6266814.3186969,0
+AA.US,D,20200114,000000,19.5421,20.344,19.4924,20.1771,4265763.4510594,0
+AA.US,D,20200115,000000,20.1373,20.2844,19.854,19.9883,5754135.4618243,0
+AA.US,D,20200116,000000,19.236,19.4228,17.5605,17.6102,22244854.371142,0
+AA.US,D,20200117,000000,17.8884,18.0762,17.3439,17.5218,9154103.9687847,0
+AA.US,D,20200121,000000,17.4135,17.4532,16.9374,16.9573,6666765.2712774,0
+AA.US,D,20200122,000000,16.9076,16.9573,16.3431,16.4327,12966481.329427,0
+AA.US,D,20200123,000000,16.2139,16.2537,15.7877,16.1355,7433567.1973637,0
+AA.US,D,20200124,000000,16.1443,16.1643,15.2093,15.3623,7890168.3923056,0
+AA.US,D,20200127,000000,14.8665,15.1795,14.6598,14.7293,6659426.3801033,0
+AA.US,D,20200128,000000,14.9559,15.105,14.5108,14.5703,7442745.5912209,0
+AA.US,D,20200129,000000,14.6896,14.7333,14.2136,14.3616,5332091.3574915,0
+AA.US,D,20200130,000000,14.144,14.2732,13.679,14.154,10672265.256312,0
+AA.US,D,20200131,000000,13.8767,14.1043,13.4901,13.8181,10059820.54879,0
+AA.US,D,20200203,000000,13.8767,14.2831,13.7782,14.1043,7297289.0297851,0
+AA.US,D,20200204,000000,14.3218,14.8029,14.1043,14.5604,7514691.479523,0
+AA.US,D,20200205,000000,15.1645,15.7389,15.0304,15.6604,8261618.1225186,0
+AA.US,D,20200206,000000,15.9467,15.9467,15.4916,15.7678,6341939.0849943,0
+AA.US,D,20200207,000000,15.4816,15.5512,15.2143,15.4021,5107318.821512,0
+AA.US,D,20200210,000000,15.1645,15.4419,15.0056,15.2729,4047614.3322894,0
+AA.US,D,20200211,000000,15.4219,16.0559,15.3921,15.5909,4624455.4050068,0
+AA.US,D,20200212,000000,15.8075,16.051,15.4616,15.6108,3932153.3375777,0
+AA.US,D,20200213,000000,15.412,15.6256,15.3028,15.6009,2837344.334628,0
+AA.US,D,20200214,000000,15.6506,15.7777,15.2729,15.5213,4333340.0173435,0
+AA.US,D,20200218,000000,15.3723,15.8274,15.3126,15.8274,3196813.1463824,0
+AA.US,D,20200219,000000,15.8871,16.6403,15.8871,16.5419,8809259.6058763,0
+AA.US,D,20200220,000000,16.4921,16.5618,15.9168,15.9467,7755783.060912,0
+AA.US,D,20200221,000000,15.8571,16.1443,15.7678,15.9467,5581723.343295,0
+AA.US,D,20200224,000000,15.0652,15.2729,14.8366,15.2143,5518179.9973354,0
+AA.US,D,20200225,000000,15.3325,15.3723,14.1639,14.3616,6340779.8360388,0
+AA.US,D,20200226,000000,14.5008,14.6995,13.9751,13.985,4843570.5645731,0
+AA.US,D,20200227,000000,13.6293,13.9751,12.9754,13.3322,7074726.312127,0
+AA.US,D,20200228,000000,12.708,13.7782,12.708,13.7385,6892744.3519599,0
+AA.US,D,20200302,000000,13.8767,13.8965,12.9853,13.5994,6849965.8516576,0
+AA.US,D,20200303,000000,13.5397,13.9065,12.5839,12.8174,10120979.987825,0
+AA.US,D,20200304,000000,13.0638,13.0638,12.4606,12.7577,7442060.3060311,0
+AA.US,D,20200305,000000,12.3512,12.4905,11.5641,11.7769,12989442.911604,0
+AA.US,D,20200306,000000,11.2512,11.6577,10.6966,10.9054,10667883.858783,0
+AA.US,D,20200309,000000,9.52804,10.014,8.52804,8.60734,10130322.40736,0
+AA.US,D,20200310,000000,9.24125,9.33038,8.46871,9.17189,10457768.979304,0
+AA.US,D,20200311,000000,8.7262,9.14217,8.22107,9.11256,9541797.2724699,0
+AA.US,D,20200312,000000,8.27055,8.27055,7.17107,7.4385,12798619.665565,0
+AA.US,D,20200313,000000,8.00313,8.27055,7.09188,7.92394,7386497.8658581,0
+AA.US,D,20200316,000000,6.87405,7.59709,6.66596,6.7551,7389294.3527048,0
+AA.US,D,20200317,000000,7.05232,7.18101,6.54711,6.93337,8143135.2314412,0
+AA.US,D,20200318,000000,6.4679,6.61637,5.21985,5.69536,9376328.572164,0
+AA.US,D,20200319,000000,5.70521,6.09147,5.15058,5.77457,6233763.6479547,0
+AA.US,D,20200320,000000,6.01227,6.11135,5.37836,5.42795,10052829.834819,0
+AA.US,D,20200323,000000,5.44762,5.88844,5.11093,5.61606,7085906.2217589,0
+AA.US,D,20200324,000000,6.18061,7.40888,6.14106,7.20089,15288404.660131,0
+AA.US,D,20200325,000000,7.85458,7.91401,6.9433,7.0226,12740453.946705,0
+AA.US,D,20200326,000000,7.20089,7.31607,6.66596,6.77497,12050307.357803,0
+AA.US,D,20200327,000000,6.44803,6.72539,5.99239,6.48768,10172199.269586,0
+AA.US,D,20200330,000000,6.48768,6.53716,5.9429,6.01227,9707934.1509934,0
+AA.US,D,20200331,000000,6.1014,6.55704,6.00232,6.1014,12622045.521273,0
+AA.US,D,20200401,000000,5.90325,6.54711,5.65571,6.19054,10552598.965259,0
+AA.US,D,20200402,000000,6.23019,6.62134,5.86369,6.0222,10376422.306503,0
+AA.US,D,20200403,000000,5.99239,6.22026,5.72498,5.91319,8028223.6724324,0
+AA.US,D,20200406,000000,6.3094,6.77497,6.19054,6.48768,9995391.6654333,0
+AA.US,D,20200407,000000,7.072,7.6763,6.89373,6.96318,16200056.353278,0
+AA.US,D,20200408,000000,7.10181,7.389,6.95324,7.19094,7582520.6252235,0
+AA.US,D,20200409,000000,7.57722,7.94372,7.15139,7.33952,13426544.170556,0
+AA.US,D,20200413,000000,7.40888,7.6763,7.05232,7.47815,9655741.78439,0
+AA.US,D,20200414,000000,7.79515,8.30027,7.54751,7.64659,10743926.363837,0
+AA.US,D,20200415,000000,7.16114,7.34935,6.9433,7.19094,8725557.2023421,0
+AA.US,D,20200416,000000,7.14146,7.32968,6.72539,6.89373,8039759.8096079,0
+AA.US,D,20200417,000000,7.18101,7.54751,7.16114,7.51779,10211567.444618,0
+AA.US,D,20200420,000000,7.20089,7.79405,7.19094,7.37917,7464605.283114,0
+AA.US,D,20200421,000000,7.03245,7.31974,6.9928,7.25027,6215530.6342176,0
+AA.US,D,20200422,000000,7.55744,7.72579,7.26021,7.47815,8539134.4733894,0
+AA.US,D,20200423,000000,7.8348,8.00313,7.16611,7.22066,20936185.068041,0
+AA.US,D,20200424,000000,7.22066,7.37917,6.94827,7.08193,11405114.87358,0
+AA.US,D,20200427,000000,7.14146,7.41882,6.92353,7.29987,9641135.4488089,0
+AA.US,D,20200428,000000,7.47815,8.03285,7.3098,7.76544,12345288.921237,0
+AA.US,D,20200429,000000,8.0724,8.81036,8.0724,8.58756,12508216.732989,0
+AA.US,D,20200430,000000,8.52804,8.54791,7.98327,8.0724,10831669.031744,0
+AA.US,D,20200501,000000,7.78522,8.09228,7.50299,7.61677,9152356.0387189,0
+AA.US,D,20200504,000000,7.44843,7.82486,7.27015,7.72579,6936640.8432253,0
+AA.US,D,20200505,000000,7.94372,8.19135,7.64659,7.73572,8217076.5977631,0
+AA.US,D,20200506,000000,7.81493,7.86451,7.51293,7.63665,6296674.0359341,0
+AA.US,D,20200507,000000,7.76544,7.93378,7.29002,7.41882,11089680.415162,0
+AA.US,D,20200508,000000,7.56738,8.00313,7.40888,7.9932,11421529.516777,0
+AA.US,D,20200511,000000,7.70592,7.8348,7.58716,7.69607,8394343.0712936,0
+AA.US,D,20200512,000000,7.73572,7.88439,7.20089,7.22066,8722720.4637955,0
+AA.US,D,20200513,000000,7.26021,7.27015,6.80459,6.9136,8835394.0282929,0
+AA.US,D,20200514,000000,6.67589,6.97789,6.31934,6.74526,8981814.61794,0
+AA.US,D,20200515,000000,6.63624,6.86411,6.55704,6.59669,6782999.0986261,0
+AA.US,D,20200518,000000,7.00273,7.80002,6.9433,7.72579,13046393.029129,0
+AA.US,D,20200519,000000,7.72579,8.11702,7.58716,7.66636,10691339.530575,0
+AA.US,D,20200520,000000,7.98327,8.3595,7.97831,8.27055,10646989.201394,0
+AA.US,D,20200521,000000,8.18142,8.32015,7.95366,8.20129,9205013.3124555,0
+AA.US,D,20200522,000000,8.22107,8.28875,7.94372,8.13193,4457214.623615,0
+AA.US,D,20200526,000000,8.61717,8.90447,8.53301,8.6767,8645918.2079071,0
+AA.US,D,20200527,000000,9.03327,9.69698,8.84018,9.66717,11479562.405027,0
+AA.US,D,20200528,000000,9.86493,10.5686,9.32045,9.38981,15794508.401835,0
+AA.US,D,20200529,000000,9.19175,9.37998,8.88469,9.12239,8018653.8307944,0
+AA.US,D,20200601,000000,9.12239,9.55289,9.06296,9.39975,5578283.8355434,0
+AA.US,D,20200602,000000,9.52804,9.94442,9.52804,9.82518,6327303.5669309,0
+AA.US,D,20200603,000000,10.1035,10.7861,9.98914,10.6679,8650985.8969175,0
+AA.US,D,20200604,000000,10.7464,11.5394,10.4741,11.5294,11540389.767539,0
+AA.US,D,20200605,000000,12.5689,13.7286,11.4599,11.9557,18857008.669882,0
+AA.US,D,20200608,000000,12.5789,12.9167,12.1824,12.8571,11355262.137029,0
+AA.US,D,20200609,000000,12.2618,12.5689,11.9557,12.4705,7856254.3226015,0
+AA.US,D,20200610,000000,12.391,12.4905,11.8166,12.0541,8331376.3309343,0
+AA.US,D,20200611,000000,10.7861,11.3307,10.173,10.3211,12074282.276523,0
+AA.US,D,20200612,000000,11.0942,11.5096,10.9401,11.4201,10283465.030881,0
+AA.US,D,20200615,000000,10.7961,11.4201,10.5784,11.3009,7022985.7708543,0
+AA.US,D,20200616,000000,11.9061,12.0254,11.2711,11.4401,9478326.3795701,0
+AA.US,D,20200617,000000,11.4401,11.6974,11.2711,11.4401,6594911.961885,0
+AA.US,D,20200618,000000,11.1529,11.8216,11.0246,11.5394,6117930.3250194,0
+AA.US,D,20200619,000000,11.8663,11.8862,11.2323,11.3704,8979994.2348145,0
+AA.US,D,20200622,000000,11.3109,11.7968,11.2223,11.7173,7902606.1675576,0
+AA.US,D,20200623,000000,12.0054,12.1923,11.8166,12.084,7306808.5567983,0
+AA.US,D,20200624,000000,11.8465,11.9259,10.7961,11.0346,7635321.7987872,0
+AA.US,D,20200625,000000,10.9054,11.7272,10.7563,11.7173,6793171.7094694,0
+AA.US,D,20200626,000000,11.4997,11.5891,10.7663,10.8258,26065525.594538,0
+AA.US,D,20200629,000000,10.9351,11.0843,10.5983,10.8855,7468650.5789484,0
+AA.US,D,20200630,000000,10.7364,11.2512,10.643,11.1339,5853817.7901968,0
+AA.US,D,20200701,000000,11.0743,11.5494,10.7961,10.8458,7780537.8563164,0
+AA.US,D,20200702,000000,11.1529,11.5691,10.7563,10.8657,7587528.9429768,0
+AA.US,D,20200706,000000,11.2423,11.4648,10.9154,11.3606,7152288.3188501,0
+AA.US,D,20200707,000000,11.124,11.5294,11.0048,11.124,4658167.2099191,0
+AA.US,D,20200708,000000,11.9557,12.0054,10.7861,10.9848,12401968.34608,0
+AA.US,D,20200709,000000,10.9253,10.9551,10.3598,10.4194,8151804.4412952,0
+AA.US,D,20200710,000000,10.3896,11.3109,10.333,11.3009,7966126.3687898,0
+AA.US,D,20200713,000000,11.4201,11.8613,11.3556,11.4003,7947467.6933268,0
+AA.US,D,20200714,000000,11.2711,12.5789,11.1339,12.4905,11550938.731777,0
+AA.US,D,20200715,000000,12.7279,12.8471,12.0104,12.5689,11920946.444843,0
+AA.US,D,20200716,000000,12.6882,13.5697,12.6285,13.3619,16857244.850347,0
+AA.US,D,20200717,000000,13.4107,13.7286,12.6584,12.9367,9851338.8820296,0
+AA.US,D,20200720,000000,12.7777,12.9684,12.5888,12.5987,4723490.6873043,0
+AA.US,D,20200721,000000,12.708,13.1432,12.6882,13.035,5789540.8570076,0
+AA.US,D,20200722,000000,12.9267,13.2575,12.877,12.9465,4907554.6666461,0
+AA.US,D,20200723,000000,12.8969,13.0449,12.4993,12.5888,5739558.3087256,0
+AA.US,D,20200724,000000,12.4705,12.7379,12.1824,12.6285,4214045.0482216,0
+AA.US,D,20200727,000000,12.6882,13.1831,12.4139,13.1135,4737359.4104858,0
+AA.US,D,20200728,000000,12.8471,12.9952,12.6782,12.7875,3580432.9780435,0
+AA.US,D,20200729,000000,12.877,13.2328,12.6882,13.0539,4804234.5909,0
+AA.US,D,20200730,000000,12.708,13.1235,12.3512,13.0539,6679877.2625019,0
+AA.US,D,20200731,000000,12.7974,13.0052,12.3612,12.877,10456882.435614,0
+AA.US,D,20200803,000000,12.9554,13.6491,12.7974,13.5497,5944662.8578685,0
+AA.US,D,20200804,000000,13.4802,13.7187,13.1732,13.5397,4918388.4116592,0
+AA.US,D,20200805,000000,13.8668,14.7045,13.8668,14.5405,9528135.8455427,0
+AA.US,D,20200806,000000,14.5902,15.3524,14.1837,14.7591,10127898.248736,0
+AA.US,D,20200807,000000,14.5008,14.6995,14.0943,14.5305,6636719.3899285,0
+AA.US,D,20200810,000000,14.7193,15.9168,14.6995,15.4219,8165466.8745149,0
+AA.US,D,20200811,000000,15.8671,15.9168,14.6896,14.7493,7818832.317256,0
+AA.US,D,20200812,000000,15.1248,15.2679,14.6796,14.8177,4026034.3897102,0
+AA.US,D,20200813,000000,14.6101,14.9758,14.2831,14.3418,4175412.4730033,0
+AA.US,D,20200814,000000,14.1937,14.6398,14.0446,14.5008,3020286.2978366,0
+AA.US,D,20200817,000000,14.6101,14.7591,14.2235,14.3616,2552015.1288174,0
+AA.US,D,20200818,000000,14.4808,14.8356,14.4312,14.62,4615025.4380257,0
+AA.US,D,20200819,000000,14.6598,15.7927,14.63,15.1645,7367337.0504396,0
+AA.US,D,20200820,000000,14.8963,15.1,14.5902,15.0453,3171109.4171542,0
+AA.US,D,20200821,000000,14.769,14.8963,14.3765,14.4611,4368264.4047136,0
+AA.US,D,20200824,000000,14.7095,14.9857,14.5604,14.9758,3201629.2622688,0
+AA.US,D,20200825,000000,14.9758,15.105,14.6796,14.9063,2385953.7222311,0
+AA.US,D,20200826,000000,14.946,15.2928,14.8763,14.926,3188813.1210383,0
+AA.US,D,20200827,000000,15.0751,15.1845,14.5325,14.6995,3278123.5926534,0
+AA.US,D,20200828,000000,14.8665,15.0354,14.7193,14.9758,3175120.4990437,0
+AA.US,D,20200831,000000,15.0851,15.0851,14.4808,14.4808,4071945.4785529,0
+AA.US,D,20200901,000000,14.5008,15.0354,14.1043,14.946,4162769.4140821,0
+AA.US,D,20200902,000000,14.5902,14.7293,14.2732,14.5305,5745838.5801939,0
+AA.US,D,20200903,000000,14.3915,14.6398,13.8767,14.0943,3968509.6791698,0
+AA.US,D,20200904,000000,14.3815,14.5305,13.7683,14.2633,3967371.5623568,0
+AA.US,D,20200908,000000,14.124,14.4163,13.5597,14.0943,4948939.4518412,0
+AA.US,D,20200909,000000,14.1837,14.2633,13.9165,13.9651,3113742.6945357,0
+AA.US,D,20200910,000000,14.0148,14.2036,13.5994,13.6491,4246484.8994189,0
+AA.US,D,20200911,000000,13.7585,14.144,13.5447,13.8478,4257928.4576846,0
+AA.US,D,20200914,000000,14.0546,14.0843,13.7385,13.9165,2717410.3697712,0
+AA.US,D,20200915,000000,14.0645,14.2533,13.6491,13.6491,5397230.6833501,0
+AA.US,D,20200916,000000,13.7882,13.9462,13.5746,13.7683,5639612.331719,0
+AA.US,D,20200917,000000,13.4802,13.51,13.0837,13.3222,7551342.6648165,0
+AA.US,D,20200918,000000,13.3619,13.674,13.1732,13.1929,7808740.2098125,0
+AA.US,D,20200921,000000,12.8373,12.9654,11.8713,12.1824,7138289.7839367,0
+AA.US,D,20200922,000000,12.242,12.3016,11.7769,12.0939,4962201.3806475,0
+AA.US,D,20200923,000000,11.8962,12.2717,11.4599,11.5294,5470969.7848803,0
+AA.US,D,20200924,000000,11.5494,11.8017,11.281,11.5891,3957204.9892684,0
+AA.US,D,20200925,000000,11.3903,11.6457,11.1926,11.4401,6249870.3656474,0
+AA.US,D,20200928,000000,11.7173,12.2121,11.7074,12.1237,5170240.2787091,0
+AA.US,D,20200929,000000,12.0641,12.0641,11.4401,11.5594,5230633.9291558,0
+AA.US,D,20200930,000000,11.5691,11.9856,11.4499,11.5195,5566026.1866482,0
+AA.US,D,20201001,000000,11.5791,11.7669,11.1826,11.281,6170744.5803855,0
+AA.US,D,20201002,000000,10.9154,11.8366,10.8755,11.7074,5654691.6247732,0
+AA.US,D,20201005,000000,11.8366,12.0541,11.7222,11.8166,5439221.2566279,0
+AA.US,D,20201006,000000,11.9955,12.3512,11.5494,11.5594,7098846.1369664,0
+AA.US,D,20201007,000000,11.8465,12.1824,11.8465,12.1237,3966615.8366922,0
+AA.US,D,20201008,000000,12.3314,12.6186,12.2618,12.6086,4919672.4408842,0
+AA.US,D,20201009,000000,12.8174,12.8471,12.1337,12.4009,8521063.4727443,0
+AA.US,D,20201012,000000,12.4705,12.5292,12.231,12.4705,5148444.9895358,0
+AA.US,D,20201013,000000,12.3214,12.708,12.242,12.5987,5987727.1452397,0
+AA.US,D,20201014,000000,12.6682,13.0151,12.5849,12.877,7556615.6374962,0
+AA.US,D,20201015,000000,11.3406,12.3214,11.3009,12.1824,13601059.440401,0
+AA.US,D,20201016,000000,12.1923,12.5392,11.9159,12.4993,5429675.5660097,0
+AA.US,D,20201019,000000,12.549,13.0936,12.4905,12.5092,6736235.6800391,0
+AA.US,D,20201020,000000,12.7777,12.9754,12.6186,12.6782,4586228.3656644,0
+AA.US,D,20201021,000000,12.708,13.4703,12.6782,13.1929,7391186.1825974,0
+AA.US,D,20201022,000000,13.1532,13.5397,12.8969,13.53,5419806.8555004,0
+AA.US,D,20201023,000000,13.669,14.0048,13.342,13.342,5358294.2077978,0
+AA.US,D,20201026,000000,13.1334,13.2427,12.7427,12.877,3675600.0719859,0
+AA.US,D,20201027,000000,12.8074,13.0886,12.6484,12.9067,3852177.2351566,0
+AA.US,D,20201028,000000,12.3811,12.5092,12.232,12.242,4391551.0193661,0
+AA.US,D,20201029,000000,12.0939,12.6682,12.0352,12.6285,5674846.6571779,0
+AA.US,D,20201030,000000,12.5789,12.9087,12.4905,12.7974,4036720.2097264,0
+AA.US,D,20201102,000000,12.9754,13.5697,12.9067,13.4802,4988238.1926919,0
+AA.US,D,20201103,000000,13.8081,13.995,13.5597,13.6988,4762418.1062239,0
+AA.US,D,20201104,000000,13.52,13.52,12.7379,13.0638,6181549.1429163,0
+AA.US,D,20201105,000000,13.1831,14.1639,13.1831,13.9165,5787750.6626569,0
+AA.US,D,20201106,000000,14.1639,14.4014,13.8668,14.303,4296629.4607927,0
+AA.US,D,20201109,000000,15.3524,16.0311,14.9658,15.5809,8453663.007647,0
+AA.US,D,20201110,000000,15.7389,16.0063,15.3623,15.8374,4890299.7692151,0
+AA.US,D,20201111,000000,16.0559,16.1842,15.5363,15.7389,5836065.7842729,0
+AA.US,D,20201112,000000,15.3424,15.9467,15.0155,15.4716,5139035.1484046,0
+AA.US,D,20201113,000000,15.7678,16.4724,15.7091,16.4127,5107403.3500818,0
+AA.US,D,20201116,000000,17.0457,17.4929,16.6006,17.4929,6627858.9845002,0
+AA.US,D,20201117,000000,17.2047,18.1259,16.9474,18.0962,5495597.7874302,0
+AA.US,D,20201118,000000,18.1259,18.6705,18.1259,18.1558,6315332.7113971,0
+AA.US,D,20201119,000000,18.1259,18.8096,18.0167,18.7501,5072838.2091328,0
+AA.US,D,20201120,000000,18.7102,19.0471,18.423,18.6407,4795416.4497566,0
+AA.US,D,20201123,000000,19.1167,19.8889,19.057,19.6215,7463410.8139211,0
+AA.US,D,20201124,000000,20.0478,20.8001,19.8342,20.6222,7454981.1016811,0
+AA.US,D,20201125,000000,20.4831,20.6421,20.0678,20.1771,5457628.3589667,0
+AA.US,D,20201127,000000,20.4036,20.9889,20.0727,20.2844,3775422.2750155,0
+AA.US,D,20201130,000000,20.1274,20.2546,19.4625,19.711,4470090.1361028,0
+AA.US,D,20201201,000000,20.2844,21.9102,20.2645,21.6219,8411894.8250109,0
+AA.US,D,20201202,000000,21.3744,22.246,21.0982,22.1567,5922684.4234609,0
+AA.US,D,20201203,000000,22.5232,22.6723,21.7512,21.8306,5966261.9200051,0
+AA.US,D,20201204,000000,22.1168,23.9393,22.1168,23.5041,7771756.9479953,0
+AA.US,D,20201207,000000,23.2865,23.3063,22.8114,23.1672,6645301.0523354,0
+AA.US,D,20201208,000000,22.8512,23.4544,22.6823,23.0678,5790020.8585282,0
+AA.US,D,20201209,000000,23.4396,23.7724,21.7909,22.4945,7087568.6169624,0
+AA.US,D,20201210,000000,22.4099,23.8678,22.3155,23.7824,5036014.9478225,0
+AA.US,D,20201211,000000,23.2765,23.366,21.9499,22.6227,6216523.8449112,0
+AA.US,D,20201214,000000,23.0281,23.1523,21.4759,21.5534,6346566.0178916,0
+AA.US,D,20201215,000000,21.9052,22.3852,21.5514,21.9599,4267093.7697392,0
+AA.US,D,20201216,000000,21.8505,21.9201,21.1022,21.3744,5475930.8068862,0
+AA.US,D,20201217,000000,22.0671,22.9883,21.5335,21.9697,7388723.7848595,0
+AA.US,D,20201218,000000,21.9995,22.3951,21.6517,21.8009,5186611.6513284,0
+AA.US,D,20201221,000000,21.0486,22.0294,20.9293,21.9002,3906600.5522239,0
+AA.US,D,20201222,000000,21.9599,22.0095,21.295,21.4044,4237346.7572616,0
+AA.US,D,20201223,000000,21.5921,22.4448,21.5921,22.0095,3514178.6800993,0
+AA.US,D,20201224,000000,22.1267,22.1267,21.6021,21.7512,1085829.8550069,0
+AA.US,D,20201228,000000,21.8902,22.8015,21.8804,22.0294,4377978.1461785,0
+AA.US,D,20201229,000000,21.93,22.1267,20.9492,21.8306,3526539.9771216,0
+AA.US,D,20201230,000000,21.8605,22.9585,21.7709,22.732,3468014.0055476,0
+AA.US,D,20201231,000000,22.7817,23.207,22.1864,22.8313,3476796.9264537,0
+AA.US,D,20210104,000000,23.3957,24.2176,22.9058,23.0281,5452187.3354403,0
+AA.US,D,20210105,000000,23.0778,23.8897,22.9982,23.4445,4339205.6963033,0
+AA.US,D,20210106,000000,24.2673,25.4161,24.1679,24.9698,5711200.9861851,0
+AA.US,D,20210107,000000,25.3863,25.9507,24.7233,24.9898,4488151.0738231,0
+AA.US,D,20210108,000000,25.0594,25.2273,24.2871,24.7523,2996327.4797965,0
+AA.US,D,20210111,000000,23.6333,24.6639,23.3063,24.3259,3071081.9304554,0
+AA.US,D,20210112,000000,24.5446,25.2084,24.3071,24.8406,2871489.8516062,0
+AA.US,D,20210113,000000,24.9003,24.9103,24.0786,24.2076,2624842.5293461,0
+AA.US,D,20210114,000000,24.7622,25.1388,24.6141,24.8506,4029702.3258585,0
+AA.US,D,20210115,000000,24.2822,24.2822,22.742,23.0579,5923153.3557641,0
+AA.US,D,20210119,000000,23.6631,23.989,22.6425,22.871,5792829.4208848,0
+AA.US,D,20210120,000000,23.2765,23.514,22.4249,22.6227,5631904.1311988,0
+AA.US,D,20210121,000000,20.7305,21.4937,19.8093,19.8193,23053116.554361,0
+AA.US,D,20210122,000000,19.216,19.8491,18.9875,19.216,11290787.970511,0
+AA.US,D,20210125,000000,19.077,19.2558,18.4042,19.1565,8003067.3663221,0
+AA.US,D,20210126,000000,19.4128,19.4725,18.3744,18.3843,5985737.704975,0
+AA.US,D,20210127,000000,18.5115,18.7898,17.1351,18.4817,9303821.172649,0
+AA.US,D,20210128,000000,18.918,19.1167,18.2998,18.3247,7096145.2479068,0
+AA.US,D,20210129,000000,18.4717,18.6605,17.6052,17.8287,7847106.1175193,0
+AA.US,D,20210201,000000,18.3147,18.7102,17.6102,18.6407,9215089.3192192,0
+AA.US,D,20210202,000000,18.9776,19.1913,18.6258,18.9278,7287843.9684166,0
+AA.US,D,20210203,000000,18.9278,19.9883,18.6705,19.711,10554059.09567,0
+AA.US,D,20210204,000000,19.8293,20.2506,19.6613,20.1671,5569632.7389543,0
+AA.US,D,20210205,000000,20.3837,20.7802,20.028,20.7504,5293077.3974172,0
+AA.US,D,20210208,000000,21.1281,21.7612,21.0883,21.5921,8364585.995891,0
+AA.US,D,20210209,000000,21.5634,22.1317,21.454,21.5534,5644715.2409668,0
+AA.US,D,20210210,000000,21.3744,21.9102,20.8528,21.3547,5246527.3128395,0
+AA.US,D,20210211,000000,21.3049,21.464,20.7704,21.1857,3902243.3057157,0
+AA.US,D,20210212,000000,20.8896,21.5484,20.7604,21.454,3337775.6055304,0
+AA.US,D,20210216,000000,21.8804,22.4049,21.8445,22.2162,4305273.5133343,0
+AA.US,D,20210217,000000,22.1963,22.4597,21.5037,21.7213,4280190.6665762,0
+AA.US,D,20210218,000000,21.8207,22.0483,20.8697,20.9194,3579683.2901339,0
+AA.US,D,20210219,000000,21.3547,23.1175,21.3447,22.9108,7332066.4984508,0
+AA.US,D,20210222,000000,23.2368,25.2322,22.8313,24.5644,9489777.9881758,0
+AA.US,D,20210223,000000,23.6333,24.8506,22.732,24.6639,6067489.9136517,0
+AA.US,D,20210224,000000,24.8606,27.031,24.8606,26.9414,9060489.5841637,0
+AA.US,D,20210225,000000,27.2187,27.5347,24.8656,25.3166,8525482.1030947,0
+AA.US,D,20210226,000000,23.9691,24.7433,23.4147,24.317,6474268.5608183,0
+AA.US,D,20210301,000000,25.426,26.1296,25.1587,25.742,5613692.2496041,0
+AA.US,D,20210302,000000,25.9507,27.5943,25.9507,27.2385,8612241.6232321,0
+AA.US,D,20210303,000000,28.6248,31.0715,28.2493,30.5369,17738930.159252,0
+AA.US,D,20210304,000000,29.4318,30.1016,27.0994,28.3188,10463798.68394,0
+AA.US,D,20210305,000000,28.9519,30.2149,27.1492,28.7143,7852320.7252343,0
+AA.US,D,20210308,000000,29.3671,29.8829,28.13,28.1996,5033546.5123295,0
+AA.US,D,20210309,000000,28.7143,29.7647,27.9322,29.6553,7627761.5232639,0
+AA.US,D,20210310,000000,30.0519,32.111,30.0519,31.6757,8003799.9472593,0
+AA.US,D,20210311,000000,31.9927,32.5591,31.3884,31.8545,6319332.7240691,0
+AA.US,D,20210312,000000,31.5872,32.1705,30.9829,31.2097,4778433.2512997,0
+AA.US,D,20210315,000000,31.15,31.3785,30.0519,30.7445,4587036.4185387,0
+AA.US,D,20210316,000000,30.4574,30.4921,29.0114,29.2401,5084026.1691045,0
+AA.US,D,20210317,000000,29.8829,31.5077,29.7548,31.5077,6927200.8133193,0
+AA.US,D,20210318,000000,31.3587,33.1315,30.6362,30.8936,6791841.3907895,0
+AA.US,D,20210319,000000,30.8339,31.319,29.7846,30.8439,7001406.8345677,0
+AA.US,D,20210322,000000,30.9333,31.1212,29.7936,30.1414,3586414.3806404,0
+AA.US,D,20210323,000000,28.1201,28.9716,26.852,27.1591,8555973.7720194,0
+AA.US,D,20210324,000000,29.4368,30.1901,28.3188,28.4858,9215134.6023814,0
+AA.US,D,20210325,000000,27.7633,29.4815,27.2882,29.3771,6464514.5676535,0
+AA.US,D,20210326,000000,30.1214,32.4886,29.8631,32.4687,9696499.6493601,0
+AA.US,D,20210329,000000,32.1408,33.6671,31.5525,31.7353,8355719.5527077,0
+AA.US,D,20210330,000000,31.8447,32.736,31.0426,32.6566,6347060.1075071,0
+AA.US,D,20210331,000000,33.3403,33.9633,31.8049,32.1805,7306076.9821537,0
+AA.US,D,20210401,000000,31.8943,32.2699,31.1897,31.9241,5534730.4900191,0
+AA.US,D,20210405,000000,32.3693,32.4876,31.2097,31.2494,3971559.7517256,0
+AA.US,D,20210406,000000,31.3587,32.7559,30.8042,31.0129,6264083.2408626,0
+AA.US,D,20210407,000000,31.0715,31.6658,30.8141,31.2195,4233625.487611,0
+AA.US,D,20210408,000000,31.4978,31.6161,29.7399,31.15,5831523.3799454,0
+AA.US,D,20210409,000000,30.8638,31.2494,30.2199,31.0615,4358789.1545701,0
+AA.US,D,20210412,000000,31.1997,31.5772,30.8042,31.468,4460909.7296608,0
+AA.US,D,20210413,000000,31.6757,31.8744,30.5369,30.9432,3445414.6886699,0
+AA.US,D,20210414,000000,31.6459,33.9136,31.4978,33.0718,8279272.5180705,0
+AA.US,D,20210415,000000,33.1415,33.3005,31.8447,32.5273,6191476.2183903,0
+AA.US,D,20210416,000000,33.7068,35.6864,33.5429,35.2909,17961178.913652,0
+AA.US,D,20210419,000000,35.0634,36.1923,34.4791,35.6864,10199413.443851,0
+AA.US,D,20210420,000000,35.5681,35.608,32.0722,32.6664,10595582.74923,0
+AA.US,D,20210421,000000,32.26,34.3498,32.1905,33.9336,7965925.1102904,0
+AA.US,D,20210422,000000,33.8739,34.003,32.8453,32.8941,5488835.5018563,0
+AA.US,D,20210423,000000,33.6572,34.5287,33.4396,34.3797,4864591.0085245,0
+AA.US,D,20210426,000000,34.8249,36.707,34.6619,36.4497,7821967.924674,0
+AA.US,D,20210427,000000,35.6964,37.342,35.4797,36.401,5911402.878287,0
+AA.US,D,20210428,000000,36.1823,36.6175,35.9448,36.1425,3501637.2567203,0
+AA.US,D,20210429,000000,36.6375,37.1433,36.0144,36.8163,4942453.8967037,0
+AA.US,D,20210430,000000,36.1724,37.7077,36.0045,36.2917,6345092.8056773,0
+AA.US,D,20210503,000000,36.8263,37.6928,35.7064,37.2525,4702446.0923331,0
+AA.US,D,20210504,000000,37.658,38.8963,37.2923,38.6985,6769328.6150665,0
+AA.US,D,20210505,000000,38.9956,40.4912,38.9956,40.2139,5083510.9473466,0
+AA.US,D,20210506,000000,40.5011,41.0457,38.9062,39.5103,7232768.5738117,0
+AA.US,D,20210507,000000,39.3812,40.9861,38.8763,40.8082,4874678.0845055,0
+AA.US,D,20210510,000000,42.3436,43.9971,40.6304,40.6502,11761602.040667,0
+AA.US,D,20210511,000000,38.6985,41.7493,38.5891,40.9275,9128968.7948167,0
+AA.US,D,20210512,000000,40.7387,41.8387,38.778,39.1347,8331480.9853538,0
+AA.US,D,20210513,000000,38.774,40.5807,37.827,38.7581,6555890.9577631,0
+AA.US,D,20210514,000000,38.7283,39.5999,38.2831,39.3216,4763480.7510999,0
+AA.US,D,20210517,000000,39.1734,40.3124,38.2036,40.2925,4820393.6358026,0
+AA.US,D,20210518,000000,40.7188,41.2932,39.2034,39.4606,5719627.6795476,0
+AA.US,D,20210519,000000,37.9751,38.0048,35.0534,35.8255,15907169.890822,0
+AA.US,D,20210520,000000,36.0144,36.0144,34.9441,35.4797,7192760.3967512,0
+AA.US,D,20210521,000000,35.8255,36.715,35.3109,35.7957,6968899.5617733,0
+AA.US,D,20210524,000000,35.7659,36.4407,35.0634,36.1525,5514470.8031948,0
+AA.US,D,20210525,000000,36.1137,36.5788,34.6082,34.8149,5924881.1599799,0
+AA.US,D,20210526,000000,35.0434,36.237,35.0434,36.2022,6048554.5077523,0
+AA.US,D,20210527,000000,37.1532,38.6836,36.9456,38.6388,7012759.8265088,0
+AA.US,D,20210528,000000,38.2722,39.3216,37.8568,39.2927,4580363.692997,0
+AA.US,D,20210601,000000,39.8174,40.7635,39.7588,40.5907,7402789.7413702,0
+AA.US,D,20210602,000000,40.3124,40.3124,39.0851,39.6196,5557470.6878462,0
+AA.US,D,20210603,000000,38.6488,39.1636,37.9035,38.3516,5078395.9625888,0
+AA.US,D,20210604,000000,38.9459,39.2034,37.9551,38.4699,3393501.0650878,0
+AA.US,D,20210607,000000,38.3716,38.3716,37.029,37.3808,5064593.6547121,0
+AA.US,D,20210608,000000,37.2725,38.5494,36.3513,38.2523,5094751.2345281,0
+AA.US,D,20210609,000000,38.1043,38.3119,37.1333,37.6183,4974070.6006392,0
+AA.US,D,20210610,000000,37.8965,38.4301,36.886,37.0638,3771936.4778089,0
+AA.US,D,20210611,000000,37.8668,38.1936,36.7567,37.025,4694060.656963,0
+AA.US,D,20210614,000000,36.9456,37.4255,36.1137,36.5978,5943842.7294842,0
+AA.US,D,20210615,000000,35.8752,36.0144,34.4194,35.9448,8683185.2442082,0
+AA.US,D,20210616,000000,35.2025,35.5096,34.3598,35.0237,7719077.5358238,0
+AA.US,D,20210617,000000,34.9242,35.0137,32.3195,33.2607,12533715.178549,0
+AA.US,D,20210618,000000,32.736,33.1315,31.5962,31.775,10075759.215636,0
+AA.US,D,20210621,000000,32.1308,33.0122,32.0424,32.7758,6823535.5792471,0
+AA.US,D,20210622,000000,33.062,33.7556,32.4687,33.5877,6212382.9512896,0
+AA.US,D,20210623,000000,34.7464,35.6179,34.4889,34.7066,9553503.4730773,0
+AA.US,D,20210624,000000,35.5881,36.3214,34.9331,36.0045,6798519.1477936,0
+AA.US,D,20210625,000000,36.5689,36.7567,35.44,35.4599,32808916.014224,0
+AA.US,D,20210628,000000,35.8255,36.2617,35.3306,35.7461,8842310.2766187,0
+AA.US,D,20210629,000000,36.2022,37.6381,36.1923,37.1731,8575087.2916907,0
+AA.US,D,20210630,000000,36.8462,37.4443,36.3314,36.4894,6105833.6829236,0
+AA.US,D,20210701,000000,37.045,37.3321,36.1237,36.6076,6178711.3980772,0
+AA.US,D,20210702,000000,37.0837,38.134,36.7766,37.5586,7408497.4324081,0
+AA.US,D,20210706,000000,37.2525,37.5866,35.8952,36.1237,8659859.3841483,0
+AA.US,D,20210707,000000,36.3115,36.9257,35.4897,35.8852,5035817.7144931,0
+AA.US,D,20210708,000000,34.6669,35.7461,33.7556,35.0237,6305427.7743579,0
+AA.US,D,20210709,000000,36.1525,37.4205,35.9349,37.0837,6688019.1750879,0
+AA.US,D,20210712,000000,36.5292,37.5786,36.232,36.9356,5188849.6458397,0
+AA.US,D,20210713,000000,36.7965,36.8263,34.8844,35.2809,8150896.7654637,0
+AA.US,D,20210714,000000,35.9051,36.549,34.6082,34.805,7031515.1060514,0
+AA.US,D,20210715,000000,34.9341,35.5881,33.9086,34.2117,8642377.0646133,0
+AA.US,D,20210716,000000,35.0137,35.3605,32.421,32.6366,14719708.518877,0
+AA.US,D,20210719,000000,31.6856,32.1408,30.6998,31.319,12257435.561155,0
+AA.US,D,20210720,000000,31.2494,34.9242,30.9632,34.6182,15801649.053386,0
+AA.US,D,20210721,000000,34.9144,37.0538,34.9144,36.7368,11991804.530956,0
+AA.US,D,20210722,000000,36.5978,37.1333,35.756,36.876,7299544.1312689,0
+AA.US,D,20210723,000000,37.1632,37.509,36.1425,36.707,5896735.1588636,0
+AA.US,D,20210726,000000,37.2328,38.6488,36.6672,38.5891,9036210.7651099,0
+AA.US,D,20210727,000000,37.6779,38.134,37.015,37.9065,5837901.2617858,0
+AA.US,D,20210728,000000,38.1936,38.5494,37.4463,37.8668,6277241.5215417,0
+AA.US,D,20210729,000000,38.5694,39.6196,38.4103,38.9956,6712363.4031538,0
+AA.US,D,20210730,000000,38.7879,40.2726,38.5891,39.7687,8220836.1065287,0
+AA.US,D,20210802,000000,39.8374,41.2534,39.0056,39.0254,7674704.0619151,0
+AA.US,D,20210803,000000,39.1447,40.0649,37.6381,39.9964,6329414.7685877,0
+AA.US,D,20210804,000000,39.5899,39.6386,38.1639,38.3815,5136413.7564522,0
+AA.US,D,20210805,000000,38.1241,38.9758,37.9264,38.3815,4060341.9197802,0
+AA.US,D,20210806,000000,39.2431,40.5607,38.8566,40.3222,6205756.5152027,0
+AA.US,D,20210809,000000,40.0649,41.0954,39.5203,40.1444,5688525.1910776,0
+AA.US,D,20210810,000000,40.3024,43.7299,40.2626,43.4526,11513554.965546,0
+AA.US,D,20210811,000000,43.066,44.3151,42.7401,44.2357,7748236.8734837,0
+AA.US,D,20210812,000000,43.8679,44.968,43.3542,44.7206,6742479.7249776,0
+AA.US,D,20210813,000000,44.9581,45.3557,44.4632,44.819,5895467.2303185,0
+AA.US,D,20210816,000000,43.6801,43.7696,42.4131,43.0064,5012186.947807,0
+AA.US,D,20210817,000000,42.3733,42.5313,39.9566,41.2137,8092461.3602144,0
+AA.US,D,20210818,000000,40.6403,41.947,40.4117,41.0954,6166026.0748712,0
+AA.US,D,20210819,000000,39.5203,39.7091,36.2607,36.5689,16333158.661739,0
+AA.US,D,20210820,000000,37.2923,37.8368,36.8363,37.351,7894176.4553176,0
+AA.US,D,20210823,000000,38.2333,41.0457,38.2036,40.7188,9771569.0695702,0
+AA.US,D,20210824,000000,41.4323,42.6208,41.3428,41.7294,5727266.4458856,0
+AA.US,D,20210825,000000,41.6499,42.2888,41.2434,41.6598,4774205.8165235,0
+AA.US,D,20210826,000000,41.323,42.1745,40.9562,41.0258,4010144.0249041,0
+AA.US,D,20210827,000000,41.789,43.8779,41.6797,43.7099,7174994.3027324,0
+AA.US,D,20210830,000000,44.0767,44.4532,42.9179,43.6314,5605623.7963703,0
+AA.US,D,20210831,000000,43.8392,44.5229,42.5513,43.9474,6211670.4962024,0
+AA.US,D,20210901,000000,43.2946,45.7799,42.0455,45.1668,11851888.616004,0
+AA.US,D,20210902,000000,45.5921,47.7814,45.463,46.4635,8548114.6276248,0
+AA.US,D,20210903,000000,46.5084,47.2656,45.602,46.7607,5253753.499254,0
+AA.US,D,20210907,000000,47.1572,47.9304,46.0383,46.3255,6229293.6966869,0
+AA.US,D,20210908,000000,46.078,47.3153,44.973,45.295,5744459.9594741,0
+AA.US,D,20210909,000000,45.7452,47.4346,45.602,47.0578,7549366.3063541,0
+AA.US,D,20210910,000000,47.7914,49.8662,47.7914,49.0294,10497300.17372,0
+AA.US,D,20210913,000000,49.7717,50.6821,48.5932,48.7522,8661485.552822,0
+AA.US,D,20210914,000000,48.5137,48.7762,47.1672,47.5429,6968880.4422158,0
+AA.US,D,20210915,000000,49.2471,51.3965,49.0394,51.1879,9504336.0217171,0
+AA.US,D,20210916,000000,50.4654,50.4754,48.1967,48.9401,8131768.151405,0
+AA.US,D,20210917,000000,48.7224,49.2968,47.0191,48.3657,10621054.024893,0
+AA.US,D,20210920,000000,45.2752,48.0189,44.809,47.9989,9427738.0432054,0
+AA.US,D,20210921,000000,48.2861,48.6727,44.0568,45.1668,14727175.209198,0
+AA.US,D,20210922,000000,46.8503,48.9003,46.6515,47.4942,11089249.721975,0
+AA.US,D,20210923,000000,47.6521,48.9897,47.3451,48.0983,5778362.9599607,0
+AA.US,D,20210924,000000,47.4146,48.6131,47.2954,48.0288,5217722.1901382,0
+AA.US,D,20210927,000000,48.0983,51.2177,48.0189,51.0696,8343992.219958,0
+AA.US,D,20210928,000000,51.1093,51.9511,49.6834,50.4953,7190731.711079,0
+AA.US,D,20210929,000000,51.5805,51.5844,49.6834,50.0988,4653388.326855,0
+AA.US,D,20210930,000000,49.584,49.9895,48.4641,48.474,6103684.242152,0
+AA.US,D,20211001,000000,48.9897,49.4151,47.4843,49.2968,6624207.1490318,0
+AA.US,D,20211004,000000,50.0491,50.7428,48.5932,48.7125,4726637.3639397,0
+AA.US,D,20211005,000000,49.118,49.3455,47.9304,48.5833,4266982.0712722,0
+AA.US,D,20211006,000000,47.3351,47.7714,45.3645,46.6018,7392080.7766265,0
+AA.US,D,20211007,000000,47.7118,47.8011,46.4935,46.6018,5973453.8924748,0
+AA.US,D,20211008,000000,46.6216,46.88,45.1966,45.5921,5601880.3882848,0
+AA.US,D,20211011,000000,47.4543,48.9102,46.7011,46.8403,6137153.5305727,0
+AA.US,D,20211012,000000,47.4246,48.9699,46.8939,47.3253,6938259.9678515,0
+AA.US,D,20211013,000000,47.677,48.4341,46.7806,47.9403,5892881.0586035,0
+AA.US,D,20211014,000000,48.8219,49.5642,47.6025,48.1381,10067021.577892,0
+AA.US,D,20211015,000000,51.4264,56.3881,50.5152,55.467,33695454.671838,0
+AA.US,D,20211018,000000,54.4662,57.0231,54.4375,56.6953,9978673.1219029,0
+AA.US,D,20211019,000000,56.6953,56.6953,53.0999,53.1694,10965153.731353,0
+AA.US,D,20211020,000000,52.2979,53.3871,51.5258,52.0108,7400793.2570579,0
+AA.US,D,20211021,000000,51.2078,51.2078,49.3256,49.5145,9153978.1822226,0
+AA.US,D,20211022,000000,50.0093,50.5052,48.4054,48.782,7541078.4813562,0
+AA.US,D,20211025,000000,49.6337,51.6291,48.8804,50.6831,11176463.080027,0
+AA.US,D,20211026,000000,50.3164,50.7785,48.7919,49.0781,6212200.8123479,0
+AA.US,D,20211027,000000,47.0291,47.4643,45.0177,45.453,12988256.49275,0
+AA.US,D,20211028,000000,46.8233,47.1314,45.1758,46.1089,10311487.25802,0
+AA.US,D,20211029,000000,45.7412,46.8631,45.0465,45.612,6696453.9187903,0
+AA.US,D,20211101,000000,45.8802,47.1811,44.8777,46.3861,9405934.7036921,0
+AA.US,D,20211102,000000,46.5153,47.1314,45.5623,46.734,10114834.559553,0
+AA.US,D,20211103,000000,46.8533,48.2921,46.4159,47.0818,6600672.9864253,0
+AA.US,D,20211104,000000,47.1513,47.2696,44.9571,46.0293,11463090.403158,0
+AA.US,D,20211105,000000,45.6617,47.7465,45.6617,47.508,8378558.3671996,0
+AA.US,D,20211108,000000,48.8386,50.2478,47.8061,48.5008,10628458.325079,0
+AA.US,D,20211109,000000,48.3617,48.7989,46.406,46.893,7103753.82547,0
+AA.US,D,20211110,000000,46.6643,47.3391,45.2652,45.8305,6008926.7092553,0
+AA.US,D,20211111,000000,48.1629,51.33,48.0446,50.8341,14362873.174585,0
+AA.US,D,20211112,000000,50.3571,52.4719,49.9795,51.5387,9379511.4753291,0
+AA.US,D,20211115,000000,50.6155,50.6255,49.0761,50.2577,6399124.6749635,0
+AA.US,D,20211116,000000,49.4935,49.6327,47.6074,47.8459,8824545.1888922,0
+AA.US,D,20211117,000000,48.5504,49.6327,47.2696,47.5676,5405363.5393037,0
+AA.US,D,20211118,000000,47.201,47.4783,46.1486,47.349,4385863.4541782,0
+AA.US,D,20211119,000000,46.9625,47.7267,46.3463,47.2496,5685964.1766751,0
+AA.US,D,20211122,000000,47.4483,49.3346,46.9526,48.153,6427084.5119681,0
+AA.US,D,20211123,000000,48.7989,49.8414,48.0943,48.6599,4917867.1521462,0
+AA.US,D,20211124,000000,48.4511,50.9573,48.0546,50.0888,7190442.9051327,0
+AA.US,D,20211126,000000,47.3888,47.7864,45.4827,47.5975,7345137.2316828,0
+AA.US,D,20211129,000000,48.8586,49.5681,47.4276,48.779,6595192.7174914,0
+AA.US,D,20211130,000000,48.4214,49.0176,45.2255,46.1883,9716263.2339837,0
+AA.US,D,20211201,000000,47.5379,47.6968,43.4287,43.4585,15335762.797583,0
+AA.US,D,20211202,000000,44.1084,44.9571,43.4984,44.491,5563390.7066009,0
+AA.US,D,20211203,000000,44.4314,44.5894,42.9418,43.7457,5974745.9720399,0
+AA.US,D,20211206,000000,44.5894,46.3951,43.8053,45.2255,7169194.0327847,0
+AA.US,D,20211207,000000,46.724,47.6968,46.3861,46.5948,5679470.5711976,0
+AA.US,D,20211208,000000,46.724,48.3766,46.6345,48.2026,5636141.6289,0
+AA.US,D,20211209,000000,47.4483,50.6055,47.0023,49.6128,8796617.5532477,0
+AA.US,D,20211210,000000,49.6029,49.7817,47.4882,48.4411,5566262.6653848,0
+AA.US,D,20211213,000000,48.8586,49.6824,46.8533,47.4286,4987555.9263796,0
+AA.US,D,20211214,000000,48.6002,50.7049,48.0546,50.0888,14776800.523644,0
+AA.US,D,20211215,000000,49.1457,50.6354,47.6919,50.5957,9114593.9065097,0
+AA.US,D,20211216,000000,51.6182,53.7518,51.5983,52.2035,12575026.504392,0
+AA.US,D,20211217,000000,51.8756,53.3851,50.5072,53.3354,32016156.773201,0
+AA.US,D,20211220,000000,51.5088,52.9627,50.9822,52.7194,8456678.8662579,0
+AA.US,D,20211221,000000,53.405,56.8195,53.3553,56.3722,10863913.662197,0
+AA.US,D,20211222,000000,56.5114,60.1088,56.2531,58.8745,10673264.50476,0
+AA.US,D,20211223,000000,58.5665,60.1445,58.0309,58.9242,7572019.9630267,0
+AA.US,D,20211227,000000,57.9414,59.4201,56.8096,59.3902,6316434.6016803,0
+AA.US,D,20211228,000000,58.8447,59.122,58.0796,58.7552,6046733.1183343,0
+AA.US,D,20211229,000000,58.6956,59.6784,58.2385,59.1915,4052517.9956229,0
+AA.US,D,20211230,000000,59.2412,61.1373,58.7056,58.7752,4540913.0019794,0
+AA.US,D,20211231,000000,58.7255,59.604,58.2684,59.1419,3973165.7945493,0
+AA.US,D,20220103,000000,59.7977,62.1499,59.6487,59.916,6254407.7385124,0
+AA.US,D,20220104,000000,60.234,60.7011,56.7896,57.1077,8039739.683758,0
+AA.US,D,20220105,000000,58.5167,61.3361,58.0159,58.1193,7656017.2102624,0
+AA.US,D,20220106,000000,58.5069,59.0534,56.8294,58.0209,4395360.8427565,0
+AA.US,D,20220107,000000,59.6983,62.4282,59.2115,61.9114,8131027.5201279,0
+AA.US,D,20220110,000000,61.1671,62.2493,59.9965,61.0876,5695328.7346439,0
+AA.US,D,20220111,000000,60.2637,61.7921,58.6857,61.7425,6048030.2293618,0
+AA.US,D,20220112,000000,63.1924,63.897,60.4128,61.4255,6482631.8577535,0
+AA.US,D,20220113,000000,61.2964,62.7949,59.9259,60.0651,5812555.7726862,0
+AA.US,D,20220114,000000,59.8275,60.9883,58.9044,60.9386,4429662.3350715,0
+AA.US,D,20220118,000000,60.0551,61.1075,58.3677,59.609,6038469.4443563,0
+AA.US,D,20220119,000000,60.9386,61.4751,58.4522,59.1915,7909210.4652095,0
+AA.US,D,20220120,000000,61.6441,63.7777,59.5294,60.7994,16043869.694956,0
+AA.US,D,20220121,000000,59.579,59.7083,55.628,55.7968,11106607.26124,0
+AA.US,D,20220124,000000,53.4149,57.7724,52.8684,57.5936,9277814.5493794,0
+AA.US,D,20220125,000000,57.0878,61.1473,56.3435,60.7596,7838192.3785888,0
+AA.US,D,20220126,000000,61.0876,63.1724,59.44,60.3036,9336038.6332045,0
+AA.US,D,20220127,000000,60.1545,61.2068,57.0481,57.6035,6493008.7459734,0
+AA.US,D,20220128,000000,57.5737,57.9613,55.1718,56.9784,7047068.3628714,0
+AA.US,D,20220131,000000,56.5213,56.6009,54.6153,56.2928,7259404.1298914,0
+AA.US,D,20220201,000000,57.5638,58.0109,56.3127,57.7427,5983320.5903992,0
+AA.US,D,20220202,000000,57.7625,59.1468,56.8294,58.7752,5655320.5575834,0
+AA.US,D,20220203,000000,58.4671,62.8942,57.9016,62.2792,8136407.1598121,0
+AA.US,D,20220204,000000,61.8021,65.1183,61.4255,63.7479,7214178.3262385,0
+AA.US,D,20220207,000000,64.4723,65.2863,62.5564,63.2817,5059034.8949635,0
+AA.US,D,20220208,000000,65.3458,71.4415,65.1183,69.456,16242250.197641,0
+AA.US,D,20220209,000000,69.0087,71.838,68.4632,71.3819,10320545.90307,0
+AA.US,D,20220210,000000,70.4188,73.1785,69.605,70.6464,11522417.383559,0
+AA.US,D,20220211,000000,68.4532,73.9527,68.2257,72.9798,10025948.74337,0
+AA.US,D,20220214,000000,73.9925,74.6771,71.3918,73.3177,7871128.3319867,0
+AA.US,D,20220215,000000,71.9174,73.6446,70.0413,73.4955,6873885.4242902,0
+AA.US,D,20220216,000000,74.4486,77.3771,74.1712,77.2678,7410234.2932564,0
+AA.US,D,20220217,000000,76.4936,77.0889,74.8798,75.9083,5555861.6261449,0
+AA.US,D,20220218,000000,75.4711,77.7945,74.9951,77.6255,5868473.4341102,0
+AA.US,D,20220222,000000,79.4123,79.4918,72.5724,73.5452,9060637.5091605,0
+AA.US,D,20220223,000000,73.7042,75.1243,72.5724,74.7665,6636944.7994477,0
+AA.US,D,20220224,000000,74.7368,76.8812,69.3367,72.7612,11696874.28844,0
+AA.US,D,20220225,000000,72.5724,77.8045,71.2537,77.2777,7416409.9103051,0
+AA.US,D,20220228,000000,77.0789,79.9876,74.4585,74.7864,9432671.8953139,0
+AA.US,D,20220301,000000,77.3175,85.0996,76.4936,79.1936,15416726.072943,0
+AA.US,D,20220302,000000,80.415,82.5485,78.203,81.9532,10840519.374247,0
+AA.US,D,20220303,000000,81.9235,83.6556,78.8657,82.2813,7569294.9229472,0
+AA.US,D,20220304,000000,81.4078,90.2819,81.1294,89.9936,19822484.936062,0
+AA.US,D,20220307,000000,89.0001,91.7427,82.9878,84.8659,12702953.450546,0
+AA.US,D,20220308,000000,81.4872,85.0645,77.2837,81.8549,12921734.521002,0
+AA.US,D,20220309,000000,79.301,80.3047,76.5185,79.0228,11992663.904748,0
+AA.US,D,20220310,000000,83.1667,83.8325,77.7607,82.4214,10303003.205986,0
+AA.US,D,20220311,000000,79.9866,81.3553,78.1582,78.5458,5725840.5294186,0
+AA.US,D,20220314,000000,76.6874,76.6874,71.5976,73.0404,7964920.8303794,0
+AA.US,D,20220315,000000,70.6256,73.5372,69.4927,73.249,7134963.987237,0
+AA.US,D,20220316,000000,74.3223,76.3099,72.1272,75.157,6852654.6652072,0
+AA.US,D,20220317,000000,77.4924,81.209,76.5384,80.2252,8476154.6512276,0
+AA.US,D,20220318,000000,80.0166,82.1829,78.7147,81.9245,7729930.4003943,0
+AA.US,D,20220321,000000,85.0349,91.534,84.7667,90.1229,9963309.0480722,0
+AA.US,D,20220322,000000,89.4173,90.9904,87.9665,89.3179,6138927.6242433,0
+AA.US,D,20220323,000000,90.918,95.191,90.4509,93.6309,6891126.2336261,0
+AA.US,D,20220324,000000,91.0769,94.8432,90.8185,94.4656,7398538.155574,0
+AA.US,D,20220325,000000,95.2904,97.4766,90.4509,91.3849,6077437.1149759,0
+AA.US,D,20220328,000000,90.0732,92.2893,87.559,91.8818,5143447.7410001,0
+AA.US,D,20220329,000000,85.9591,89.5366,83.6035,89.5068,7578043.6299085,0
+AA.US,D,20220330,000000,92.0209,93.4023,90.3912,91.6136,5548264.1177993,0
+AA.US,D,20220331,000000,91.0967,92.1203,89.239,89.4671,4595960.2203943,0
+AA.US,D,20220401,000000,91.1167,92.9948,86.9876,90.0533,5782469.6396373,0
+AA.US,D,20220404,000000,90.431,91.0074,88.2944,90.3317,3710230.6219471,0
+AA.US,D,20220405,000000,92.6172,92.6172,84.5678,87.1615,6889156.9192112,0
+AA.US,D,20220406,000000,88.4435,89.2483,86.1976,87.1814,4559961.1126383,0
+AA.US,D,20220407,000000,87.1515,87.8416,82.65,85.5616,6557558.3844292,0
+AA.US,D,20220408,000000,84.7666,86.3268,83.107,83.6238,4615210.595845,0
+AA.US,D,20220411,000000,83.097,83.6735,80.3246,82.0139,4701064.452736,0
+AA.US,D,20220412,000000,83.1766,85.8399,82.4355,82.7394,4301231.2363774,0
+AA.US,D,20220413,000000,84.2001,87.1913,82.63,86.8734,4827919.697381,0
+AA.US,D,20220414,000000,86.8336,89.5167,86.5554,87.2212,5044365.1629552,0
+AA.US,D,20220418,000000,87.4497,90.4111,86.3964,88.8906,4503208.2284425,0
+AA.US,D,20220419,000000,87.3007,87.6485,84.9753,86.0387,5152824.3744789,0
+AA.US,D,20220420,000000,85.3728,87.4597,82.0438,86.3865,6952624.7932335,0
+AA.US,D,20220421,000000,80.1456,80.8909,70.874,71.7486,22109566.395379,0
+AA.US,D,20220422,000000,71.4206,71.8479,66.3028,66.9487,11039369.815527,0
+AA.US,D,20220425,000000,64.3053,68.1511,62.0694,66.9487,14181193.102166,0
+AA.US,D,20220426,000000,66.7301,68.5983,64.2655,66.5512,8035150.9899756,0
+AA.US,D,20220427,000000,67.8382,71.0927,67.1176,69.5523,8685442.3582769,0
+AA.US,D,20220428,000000,69.3437,70.5545,66.6618,70.079,5678998.6200169,0
+AA.US,D,20220429,000000,70.6156,72.2255,66.8047,67.3761,6132096.9107797,0
+AA.US,D,20220502,000000,66.581,67.1972,64.0271,65.7463,5853343.8264312,0
+AA.US,D,20220503,000000,64.7625,67.2369,63.7985,64.2557,6551761.1333591,0
+AA.US,D,20220504,000000,64.5936,67.6642,63.8085,67.535,5789514.6934026,0
+AA.US,D,20220505,000000,67.3462,67.7437,61.5526,63.0632,6087408.4673197,0
+AA.US,D,20220506,000000,61.9801,62.4073,59.6247,60.6583,5626689.5234839,0
+AA.US,D,20220509,000000,58.1342,58.2068,53.394,53.871,12150865.160647,0
+AA.US,D,20220510,000000,55.1629,56.5541,53.2748,55.4908,8551020.8003536,0
+AA.US,D,20220511,000000,57.1007,58.9887,55.9181,56.3058,6233299.747114,0
+AA.US,D,20220512,000000,54.3579,56.0076,53.0065,54.2387,7455445.0025218,0
+AA.US,D,20220513,000000,56.9318,59.3068,56.5443,57.9652,7789289.5821551,0
+AA.US,D,20220516,000000,59.2294,60.872,58.3336,60.006,6712051.739975,0
+AA.US,D,20220517,000000,63.8782,64.4158,61.519,63.1118,6868167.5296404,0
+AA.US,D,20220518,000000,62.3352,63.5287,59.7371,60.2349,6859309.2549711,0
+AA.US,D,20220519,000000,59.8865,64.1769,59.8367,61.7679,6782536.2017466,0
+AA.US,D,20220520,000000,62.7733,63.4601,58.2439,60.2946,8780877.7798504,0
+AA.US,D,20220523,000000,62.0168,63.3606,59.5878,62.8529,6249824.1951208,0
+AA.US,D,20220524,000000,61.7081,61.8973,59.8168,61.0512,6236447.3766247,0
+AA.US,D,20220525,000000,59.7571,61.1798,58.6123,60.6629,6216848.2681195,0
+AA.US,D,20220526,000000,60.6729,62.9625,59.4684,62.5643,5292474.5483643,0
+AA.US,D,20220527,000000,63.3009,65.6801,62.9603,64.2067,6918870.0516538,0
+AA.US,D,20220531,000000,65.7895,67.2131,61.0263,61.4394,18573207.184298,0
+AA.US,D,20220601,000000,60.857,63.4202,60.3643,62.1263,4479512.3677572,0
+AA.US,D,20220602,000000,63.4104,64.8439,62.5643,63.5398,3943072.4117892,0
+AA.US,D,20220603,000000,62.2656,62.7634,60.7824,61.5488,3197298.7075614,0
+AA.US,D,20220606,000000,62.3054,63.9579,60.9167,63.7289,5415523.9999692,0
+AA.US,D,20220607,000000,62.5145,65.2519,61.947,65.2121,3828482.4216257,0
+AA.US,D,20220608,000000,64.2366,65.5993,61.8376,61.9968,4473669.8041966,0
+AA.US,D,20220609,000000,61.1806,61.4195,55.3074,55.3074,10393146.052852,0
+AA.US,D,20220610,000000,53.7943,54.501,52.3309,52.769,9397394.8109739,0
+AA.US,D,20220613,000000,49.3646,50.6885,48.0505,49.6134,7367853.3808989,0
+AA.US,D,20220614,000000,49.9419,50.2804,48.0804,48.6976,5785373.5427769,0
+AA.US,D,20220615,000000,49.3247,52.1518,48.7871,50.8776,10439835.328403,0
+AA.US,D,20220616,000000,48.2396,51.6242,48.2298,49.4541,8419618.2922365,0
+AA.US,D,20220617,000000,49.2451,49.9717,47.4235,49.056,8632674.9670018,0
+AA.US,D,20220621,000000,50.559,51.7037,49.265,49.8523,5566225.1717545,0
+AA.US,D,20220622,000000,47.294,49.6632,47.2541,48.6777,6453327.434628,0
+AA.US,D,20220623,000000,47.7618,48.5732,45.0144,46.4081,8246562.4837743,0
+AA.US,D,20220624,000000,46.9754,49.6195,46.3085,49.1356,7421571.6140209,0
+AA.US,D,20220627,000000,50.2903,50.2903,48.5284,49.3347,4231257.6630683,0
+AA.US,D,20220628,000000,49.8921,50.8676,48.6455,49.026,5246384.9995061,0
+AA.US,D,20220629,000000,49.5139,49.5238,46.6668,47.4035,4311664.2363063,0
+AA.US,D,20220630,000000,45.97,46.3782,44.0687,45.3728,6245917.4327949,0
+AA.US,D,20220701,000000,44.681,45.6211,43.1529,44.5764,6665134.4276413,0
+AA.US,D,20220705,000000,42.6353,43.0633,41.182,41.8986,7478972.5909555,0
+AA.US,D,20220706,000000,41.6995,42.9239,40.4652,42.4362,8680155.8416047,0
+AA.US,D,20220707,000000,45.2931,46.5175,44.9746,45.4424,7542489.3737629,0
+AA.US,D,20220708,000000,45.4226,45.5818,44.1981,44.6262,5336729.7572875,0
+AA.US,D,20220711,000000,43.6208,44.1782,42.3964,42.5357,4871489.5150265,0
+AA.US,D,20220712,000000,41.4606,42.7548,40.9741,42.0579,4329787.6354116,0
+AA.US,D,20220713,000000,41.4009,43.332,41.1918,42.9937,3688107.1973713,0
+AA.US,D,20220714,000000,40.6543,40.9629,39.3851,40.6245,5432935.1608413,0
+AA.US,D,20220715,000000,41.3711,42.8642,40.1268,42.8642,5215420.2162889,0
+AA.US,D,20220718,000000,44.2678,45.0442,42.8891,43.2226,5733351.0192989,0
+AA.US,D,20220719,000000,43.0932,44.7158,42.6552,44.6958,5509136.6152579,0
+AA.US,D,20220720,000000,44.4669,45.2831,43.4018,44.8551,6854347.6969543,0
+AA.US,D,20220721,000000,47.1148,47.2343,43.2624,44.9447,12282079.199053,0
+AA.US,D,20220722,000000,45.8406,48.2495,45.2633,45.5918,10167455.939411,0
+AA.US,D,20220725,000000,46.5872,47.508,45.9899,46.5872,6873398.3117003,0
+AA.US,D,20220726,000000,46.9157,48.0054,45.9501,46.7763,5361031.2454398,0
+AA.US,D,20220727,000000,47.3886,47.742,45.6813,47.5329,4841059.1616259,0
+AA.US,D,20220728,000000,48.0705,48.9962,46.418,48.8569,5104241.7367601,0
+AA.US,D,20220729,000000,49.5935,50.7831,48.8668,50.6586,5647710.6502992,0
+AA.US,D,20220801,000000,49.6532,49.9917,47.8414,48.0605,5953931.9033263,0
+AA.US,D,20220802,000000,47.6225,49.3347,47.0457,48.1202,4707264.8579158,0
+AA.US,D,20220803,000000,48.4487,48.6315,47.2989,48.2696,4403141.1414626,0
+AA.US,D,20220804,000000,48.3193,49.4143,46.9854,47.6325,4515139.3479284,0
+AA.US,D,20220805,000000,47.2741,51.1165,47.2343,49.2949,5097970.222952,0
+AA.US,D,20220808,000000,49.5243,50.2724,48.3473,48.5268,4239579.831387,0
+AA.US,D,20220809,000000,49.3248,50.6115,49.1353,50.2524,4737270.125873,0
+AA.US,D,20220810,000000,51.19,53.3146,50.6664,52.8159,5692208.3030658,0
+AA.US,D,20220811,000000,54.1326,55.4891,52.9855,53.1351,4936975.8379807,0
+AA.US,D,20220812,000000,52.2673,53.2947,51.6389,52.6264,4273495.716129,0
+AA.US,D,20220815,000000,50.4619,52.0479,49.8036,51.5691,4235814.295972,0
+AA.US,D,20220816,000000,52.6663,53.7535,52.4568,52.9855,4937617.4627586,0
+AA.US,D,20220817,000000,51.8982,52.3072,51.1601,51.8484,4030608.6564716,0
+AA.US,D,20220818,000000,52.4369,54.0628,52.2274,53.7037,4031671.3475099,0
+AA.US,D,20220819,000000,52.397,52.6463,50.5567,50.8808,4478475.7844184,0
+AA.US,D,20220822,000000,49.8734,50.821,48.9358,50.1427,4351027.0476844,0
+AA.US,D,20220823,000000,50.9307,53.7386,50.5417,52.9556,5280405.5003281,0
+AA.US,D,20220824,000000,51.978,54.3221,51.6389,54.2922,4956118.3122125,0
+AA.US,D,20220825,000000,55.0502,56.8557,54.2622,56.7759,4981140.6760102,0
+AA.US,D,20220826,000000,57.524,58.0875,55.0602,55.6986,5520825.3122069,0
+AA.US,D,20220829,000000,55.0303,56.74,54.5316,55.3595,5529830.1149486,0
+AA.US,D,20220830,000000,54.751,54.751,49.9033,50.6614,7777203.1075639,0
+AA.US,D,20220831,000000,50.2026,50.4818,48.7662,49.3547,5663993.8559983,0
+AA.US,D,20220901,000000,47.5742,48.2874,45.9833,47.9582,5986525.5988232,0
+AA.US,D,20220902,000000,49.1552,50.2224,48.8063,49.1253,3973181.233776,0
+AA.US,D,20220906,000000,49.5342,50.392,47.3298,47.7887,6818136.4759411,0
+AA.US,D,20220907,000000,46.9009,47.9483,46.0032,47.5393,5256113.987254,0
+AA.US,D,20220908,000000,47.8585,48.8161,47.0306,48.7363,5277749.775271,0
+AA.US,D,20220909,000000,50.2724,52.9356,50.1427,52.4868,7287978.2499908,0
+AA.US,D,20220912,000000,53.2648,53.6538,51.4294,52.2075,5296626.5767433,0
+AA.US,D,20220913,000000,50.2125,52.3072,49.7038,50.1627,4342633.7935591,0
+AA.US,D,20220914,000000,48.9707,49.3447,43.9185,44.6965,13410404.989457,0
+AA.US,D,20220915,000000,44.4571,45.4247,42.9036,43.0308,8653652.5287281,0
+AA.US,D,20220916,000000,42.9909,43.6492,41.5046,42.3525,11518791.88285,0
+AA.US,D,20220919,000000,41.1455,45.0057,40.989,44.517,6583631.6424832,0
+AA.US,D,20220920,000000,43.4696,43.6891,42.5919,43.4198,5036321.4094445,0
+AA.US,D,20220921,000000,43.3898,43.7589,39.2703,39.3102,11749718.655633,0
+AA.US,D,20220922,000000,39.8389,40.2877,37.3851,37.425,9892714.1880201,0
+AA.US,D,20220923,000000,35.8091,36.228,35.0211,35.4201,8184576.694257,0
+AA.US,D,20220926,000000,35.0011,35.9288,34.258,34.3827,7293973.4315088,0
+AA.US,D,20220927,000000,34.9513,35.7492,34.3129,34.6121,8367466.8244913,0
+AA.US,D,20220928,000000,34.5922,35.44,33.6147,35.1408,9929978.5520715,0
+AA.US,D,20220929,000000,37.0559,37.4549,34.1832,35.3403,13201523.040488,0
+AA.US,D,20220930,000000,34.7219,35.6495,33.465,33.5748,9047536.9570054,0
+AA.US,D,20221003,000000,34.263,37.8439,33.9139,37.2953,9756066.1560337,0
+AA.US,D,20221004,000000,39.0608,40.2877,38.2828,40.1281,9725297.2403193,0
+AA.US,D,20221005,000000,38.8314,40.3176,38.213,39.9785,7818194.9105592,0
+AA.US,D,20221006,000000,39.2703,40.2478,38.5521,39.7491,6871326.1674867,0
+AA.US,D,20221007,000000,38.9411,39.2553,37.7841,38.9112,6286544.3322551,0
+AA.US,D,20221010,000000,39.4,40.0879,38.3642,38.7416,5604333.7795836,0
+AA.US,D,20221011,000000,37.7641,38.9711,37.1956,37.7542,4931168.1312024,0
+AA.US,D,20221012,000000,37.6843,41.0059,36.4874,39.7591,18019851.429117,0
+AA.US,D,20221013,000000,38.5422,40.8663,38.193,40.7765,8242580.5767139,0
+AA.US,D,20221014,000000,40.8363,40.8363,37.7941,38.2529,5620830.5541455,0
+AA.US,D,20221017,000000,39.3501,40.1879,38.3028,39.2803,5552079.4566595,0
+AA.US,D,20221018,000000,40.2678,40.4772,38.4803,39.6094,5095607.5389184,0
+AA.US,D,20221019,000000,38.9212,39.2105,37.0559,37.5247,8394095.255311,0
+AA.US,D,20221020,000000,35.7293,41.5645,35.3104,38.8115,36421690.159576,0
+AA.US,D,20221021,000000,38.7516,41.8138,38.4624,40.956,13797520.276328,0
+AA.US,D,20221024,000000,39.9486,40.0483,38.5023,39.0708,7842214.7356415,0
+AA.US,D,20221025,000000,38.6668,42.2827,38.3427,41.3849,8543847.4708465,0
+AA.US,D,20221026,000000,42.3824,42.9709,41.1755,42.542,6099545.7983651,0
+AA.US,D,20221027,000000,42.4722,42.7016,41.0857,41.3051,5182189.7899965,0
+AA.US,D,20221028,000000,40.6767,40.6817,38.3626,39.39,6583078.2411123,0
+AA.US,D,20221031,000000,38.86,40.03,38.82,39.03,5388653,0
+AA.US,D,20221101,000000,40.77,42.13,40.26,40.88,6356120,0
+AA.US,D,20221102,000000,40.71,41.14,37.77,37.77,5227760,0
+AA.US,D,20221103,000000,37.14,38.19,36.5119,37.7,4407655,0
+AA.US,D,20221104,000000,41.54,43.52,40.8,42.4,11099443,0
+AA.US,D,20221107,000000,42.47,42.79,41,41.51,4790732,0
+AA.US,D,20221108,000000,42.18,43.385,41.46,43.23,4740199,0
+AA.US,D,20221109,000000,42.53,42.7454,40.34,40.68,4181219,0
+AA.US,D,20221110,000000,42.81,45.49,42.81,43.83,8201898,0
+AA.US,D,20221111,000000,45.26,50.7599,45.04,47.66,18068228,0
+AA.US,D,20221114,000000,46.55,49.05,46.4,48.22,6572530,0
+AA.US,D,20221115,000000,49.6,49.99,48.44,49.21,5395269,0
+AA.US,D,20221116,000000,47.65,48.83,46.24,48.67,7751298,0
+AA.US,D,20221117,000000,46.93,47.46,45.55,47.37,5688237,0
+AA.US,D,20221118,000000,48.18,48.57,46.72,47.31,3967438,0
+AA.US,D,20221121,000000,46.13,46.89,44.51,46.63,5378136,0
+AA.US,D,20221122,000000,47.72,49.42,46.94,49.36,5593316,0
+AA.US,D,20221123,000000,48.51,48.97,47.88,48.51,3214022,0
+AA.US,D,20221125,000000,48.55,48.9425,47.6101,47.89,1687359,0
+AA.US,D,20221128,000000,46.92,47.34,45.57,46.43,4805316,0
+AA.US,D,20221129,000000,47.78,48.3125,47.451,47.7,3632245,0
+AA.US,D,20221130,000000,48.88,50.49,47.63,50.13,6778409,0
+AA.US,D,20221201,000000,50.04,50.77,48.85,49.1,3848362,0
+AA.US,D,20221202,000000,48.06,50.58,47.65,50.39,4833508,0
+AA.US,D,20221205,000000,50.5,51.25,46.52,46.52,6391821,0
+AA.US,D,20221206,000000,47.3,48.8,47.05,48.31,4103105,0
+AA.US,D,20221207,000000,47.58,48.64,46.57,46.6,3152394,0
+AA.US,D,20221208,000000,48.39,48.46,47.05,47.28,2601892,0
+AA.US,D,20221209,000000,45.81,46.15,44.78,45.08,4587155,0
+AA.US,D,20221212,000000,44.38,45.88,43.79,45.81,4502758,0
+AA.US,D,20221213,000000,48.55,48.88,45.45,46.17,4444303,0
+AA.US,D,20221214,000000,45.35,45.95,44.77,45.5,3755322,0
+AA.US,D,20221215,000000,44.4,44.66,43.01,43.27,4300872,0
+AA.US,D,20221216,000000,42.57,43.57,42.221,42.72,7334754,0
+AA.US,D,20221219,000000,43,43.2,41.91,42.32,3189591,0
+AA.US,D,20221220,000000,42.62,44.33,42.5801,44.09,4948055,0
+AA.US,D,20221221,000000,44.68,45.745,43.9499,44.87,3986216,0
+AA.US,D,20221222,000000,44.58,44.63,41.82,43.85,3731046,0
+AA.US,D,20221223,000000,44.17,44.57,43.5,44.2,2061757,0
+AA.US,D,20221227,000000,44.9,45.5799,44.59,44.86,2031480,0
+AA.US,D,20221228,000000,44.86,44.86,43.43,43.8,3116338,0
+AA.US,D,20221229,000000,44.03,46.7,43.73,46.56,4744674,0
+AA.US,D,20221230,000000,46.01,46.48,44.69,45.47,3614386,0
+AA.US,D,20230103,000000,45.77,46.67,44.44,44.58,2880182,0
+AA.US,D,20230104,000000,44.77,45.9,44.3709,45.13,3523420,0
+AA.US,D,20230105,000000,45.3,45.99,44.14,45.49,3835722,0
+AA.US,D,20230106,000000,46.52,47.74,45.68,46.36,4645220,0
+AA.US,D,20230109,000000,47.59,50.65,47.49,50.27,6175599,0
+AA.US,D,20230110,000000,50.6,53.125,49.91,52.98,5734276,0
+AA.US,D,20230111,000000,53.21,53.55,51.68,51.95,5175953,0
+AA.US,D,20230112,000000,52.84,53.36,50.6,53.32,5733266,0
+AA.US,D,20230113,000000,52.84,55.02,52.45,54.61,4697047,0
+AA.US,D,20230117,000000,54.61,55.49,54.06,54.86,5288249,0
+AA.US,D,20230118,000000,56.5,57.609,53.13,53.45,9115377,0
+AA.US,D,20230119,000000,51.14,53.1445,49.52,49.52,12142684,0
+AA.US,D,20230120,000000,49.135,51.7299,48.68,51,6097998,0
+AA.US,D,20230123,000000,51.27,52,50.42,51.75,4311410,0
+AA.US,D,20230124,000000,51.22,54.06,51.2,52.87,5561496,0
+AA.US,D,20230125,000000,51.87,52.705,51.07,52.19,4584114,0
+AA.US,D,20230126,000000,52.43,52.7499,50.41,52.11,3967436,0
+AA.US,D,20230127,000000,51.39,53.46,50.98,52.75,4772525,0
+AA.US,D,20230130,000000,51.91,52.13,50.28,50.34,4370035,0
+AA.US,D,20230131,000000,49.9,52.3,49.53,52.24,4638765,0
+AA.US,D,20230201,000000,52.1,54.73,51.62,54.58,5479053,0
+AA.US,D,20230202,000000,54.28,54.4692,51.92,53.66,4665593,0
+AA.US,D,20230203,000000,53.4,54.38,52.58,52.74,3546185,0
+AA.US,D,20230206,000000,55.14,55.4,50.86,52.02,5405112,0
+AA.US,D,20230207,000000,52.16,53.4,50.865,53.24,4359369,0
+AA.US,D,20230208,000000,52.18,52.6799,50.61,50.62,4649482,0
+AA.US,D,20230209,000000,51.47,51.67,49.714,50.01,4197561,0
+AA.US,D,20230210,000000,49.28,49.49,48.19,48.69,4612560,0
+AA.US,D,20230213,000000,48.39,48.6999,47.12,47.95,3334051,0
+AA.US,D,20230214,000000,47.5,49.08,46.94,48.93,4296238,0
+AA.US,D,20230215,000000,47.51,48.59,47.2801,48.41,3628285,0
+AA.US,D,20230216,000000,48.29,50.44,48.05,48.77,5437503,0
+AA.US,D,20230217,000000,48.175,48.19,46.32,46.89,5550593,0
+AA.US,D,20230221,000000,48.13,49.7897,47.81,48.07,5382019,0
+AA.US,D,20230222,000000,49.73,50.96,48.51,48.98,7719780,0
+AA.US,D,20230223,000000,48.5,49.03,46.55,47.96,4654339,0
+AA.US,D,20230224,000000,46.93,46.93,45.27,46.45,4587667,0
+AA.US,D,20230227,000000,46.85,48.435,46.37,48.04,4931159,0
+AA.US,D,20230228,000000,48.25,50.04,47.8,48.94,3871434,0
+AA.US,D,20230301,000000,51.29,52.96,50.53,51.65,7599559,0
+AA.US,D,20230302,000000,50.19,53.71,50.05,53.69,6469643,0
+AA.US,D,20230303,000000,54.33,55.74,53.7,55.52,6162675,0
+AA.US,D,20230306,000000,54.01,54.9,53.38,53.69,5129924,0
+AA.US,D,20230307,000000,52.78,53.04,49.92,50.17,6298115,0
+AA.US,D,20230308,000000,50.41,51.2399,49.75,51.02,3467001,0
+AA.US,D,20230309,000000,50.7,51.14,47.33,47.9,5590521,0
+AA.US,D,20230310,000000,48.12,48.12,44.46,44.91,6195524,0
+AA.US,D,20230313,000000,43.51,46.05,42.245,44.71,5585459,0
+AA.US,D,20230314,000000,45.83,46.23,43.92,44.59,4196995,0
+AA.US,D,20230315,000000,42.33,42.47,38.85,39.77,9434502,0
+AA.US,D,20230316,000000,39.17,41.0983,38.51,40.75,6522501,0
+AA.US,D,20230317,000000,40.61,40.75,38.9006,39.15,10291975,0
+AA.US,D,20230320,000000,39.89,40.78,39.69,40.28,8559764,0
+AA.US,D,20230321,000000,41.12,42.47,41.12,41.91,4334067,0
+AA.US,D,20230322,000000,41.95,42.2399,39.96,40.06,6664518,0
+AA.US,D,20230323,000000,40.58,41.63,39.73,40.23,4143239,0
+AA.US,D,20230324,000000,39.28,40.185,38.816,40.08,4014499,0
+AA.US,D,20230327,000000,40.51,40.77,39.5734,40.12,3897729,0
+AA.US,D,20230328,000000,40.25,41.03,40.0601,40.53,3409822,0
+AA.US,D,20230329,000000,41.3,41.4,40.71,40.94,4154949,0
+AA.US,D,20230330,000000,41.6,42.89,41.38,41.76,4800356,0
+AA.US,D,20230331,000000,41.97,42.75,41.6,42.56,3079309,0
+AA.US,D,20230403,000000,42.56,42.95,41.13,41.77,3272145,0
+AA.US,D,20230404,000000,41.44,41.52,39.31,40.34,4587363,0
+AA.US,D,20230405,000000,39.82,40.19,38.72,39.43,4250998,0
+AA.US,D,20230406,000000,39.12,39.29,38.08,39.16,5313556,0
+AA.US,D,20230410,000000,39.16,40.15,39,39.78,2452039,0
+AA.US,D,20230411,000000,40.52,41.18,40.15,40.63,4282019,0
+AA.US,D,20230412,000000,41.18,41.25,39.375,39.64,5255978,0
+AA.US,D,20230413,000000,40.38,41.345,40.12,40.94,4086474,0
+AA.US,D,20230414,000000,41.35,41.43,39.985,40.4,3376721,0
+AA.US,D,20230417,000000,40.31,40.82,40.09,40.8,2841151,0
+AA.US,D,20230418,000000,41.37,42.19,40.9996,42.15,3753218,0
+AA.US,D,20230419,000000,40.96,41.958,40.5,41.22,5951990,0
+AA.US,D,20230420,000000,40,42.23,39.62,40.23,9331203,0
+AA.US,D,20230421,000000,39.83,39.83,37.41,38.16,9180084,0
+AA.US,D,20230424,000000,37.98,38.54,37.56,38.04,5029922,0
+AA.US,D,20230425,000000,36.9,36.9,35.72,35.75,6363472,0
+AA.US,D,20230426,000000,36.08,36.2,35.02,35.45,4799489,0
+AA.US,D,20230427,000000,35.555,36.48,35.4018,36.27,3850853,0
+AA.US,D,20230428,000000,36.08,37.2362,35.775,37.14,3835148,0
+AA.US,D,20230501,000000,37.66,37.6999,36.77,37.27,2730319,0
+AA.US,D,20230502,000000,36.46,36.72,35.14,35.68,3927155,0
+AA.US,D,20230503,000000,35.61,36.25,34.86,35.02,3564572,0
+AA.US,D,20230504,000000,34.66,35.09,33.95,34.38,3615347,0
+AA.US,D,20230505,000000,35.24,36.35,34.87,36.15,3870326,0
+AA.US,D,20230508,000000,37.96,38.2,36.69,36.82,3750369,0
+AA.US,D,20230509,000000,36.1,36.92,35.71,36.51,3446286,0
+AA.US,D,20230510,000000,37.14,37.22,35.38,36.14,2961222,0
+AA.US,D,20230511,000000,35.4,35.9299,35.06,35.33,3272433,0
+AA.US,D,20230512,000000,35.44,35.5,35.03,35.37,1980049,0
+AA.US,D,20230515,000000,35.505,37.08,35.37,36.99,3438900,0
+AA.US,D,20230516,000000,36.49,37.03,36.025,36.1,3234860,0
+AA.US,D,20230517,000000,36.95,37.35,36.1915,36.74,4058251,0
+AA.US,D,20230518,000000,36.29,36.93,35.67,36.81,3326287,0
+AA.US,D,20230519,000000,37.15,37.15,35.93,36.1,3553568,0
+AA.US,D,20230522,000000,36.18,36.94,36.06,36.4,3252830,0
+AA.US,D,20230523,000000,36,36.17,35.45,35.67,3542708,0
+AA.US,D,20230524,000000,35.26,35.36,34.205,34.35,3450694,0
+AA.US,D,20230525,000000,34.21,34.64,33.51,33.79,3906539,0
+AA.US,D,20230526,000000,34.59,34.79,33.61,33.69,5877107,0
+AA.US,D,20230530,000000,33.705,33.705,32.07,32.8,6159490,0
+AA.US,D,20230531,000000,32.5,32.6975,31.14,31.72,6457625,0
+AA.US,D,20230601,000000,32,33.04,31.5201,32.7,4830644,0
+AA.US,D,20230602,000000,34.29,35.39,33.94,34.94,8045744,0
+AA.US,D,20230605,000000,34.83,34.83,33.4,33.78,4118519,0
+AA.US,D,20230606,000000,33.5,34.98,33.44,34.55,4132640,0
+AA.US,D,20230607,000000,34.93,36.34,34.55,35.35,5266294,0
+AA.US,D,20230608,000000,35.61,35.9497,34.76,35.58,3779418,0
+AA.US,D,20230609,000000,35.61,35.83,34.83,35.23,3072409,0
+AA.US,D,20230612,000000,34.87,35.6792,34.62,34.99,3857446,0
+AA.US,D,20230613,000000,36.02,37.61,35.89,36.7,6175909,0
+AA.US,D,20230614,000000,37.74,37.74,35.66,36.13,4615132,0
+AA.US,D,20230615,000000,35.67,36.24,35.35,35.97,4217496,0
+AA.US,D,20230616,000000,35.97,36.04,34.7901,35.62,5812781,0
+AA.US,D,20230620,000000,34.584,34.88,33.88,34.22,5374934,0
+AA.US,D,20230621,000000,33.7,35.13,33.5768,34.91,4907536,0
+AA.US,D,20230622,000000,33.8,33.95,32.81,33.41,7328343,0
+AA.US,D,20230623,000000,32.73,33.3,32.55,32.84,5497399,0
+AA.US,D,20230626,000000,32.78,33.53,32.78,32.99,3311317,0
+AA.US,D,20230627,000000,33.49,34.525,33.03,34.43,4130368,0
+AA.US,D,20230628,000000,34,34.03,33.39,33.66,3657233,0
+AA.US,D,20230629,000000,33.5,33.96,33.08,33.76,5419217,0
+AA.US,D,20230630,000000,33.99,34.1,33.315,33.93,4971171,0
+AA.US,D,20230703,000000,34.5,34.93,34.14,34.27,2460935,0
+AA.US,D,20230705,000000,33.91,34.4425,33.52,33.68,4490668,0
+AA.US,D,20230706,000000,33.03,33.2229,31.83,32.54,6069900,0
+AA.US,D,20230707,000000,32.8,34.6,32.68,34.09,6300263,0
+AA.US,D,20230710,000000,33.7,34.57,33.6,34.14,3891413,0
+AA.US,D,20230711,000000,33.6,34.87,33.33,34.69,5218426,0
+AA.US,D,20230712,000000,35.81,35.95,34.9995,35.05,4288675,0
+AA.US,D,20230713,000000,35.7,37.17,35.55,36.69,5835871,0
+AA.US,D,20230714,000000,35.5,35.52,34.05,34.52,8082529,0
+AA.US,D,20230717,000000,34.35,36.05,34.25,35.57,6405879,0
+AA.US,D,20230718,000000,35.31,35.72,34.62,35.04,4661669,0
+AA.US,D,20230719,000000,35.17,35.34,34.53,34.84,6127124,0
+AA.US,D,20230720,000000,35.33,35.76,32.67,32.68,11962060,0
+AA.US,D,20230721,000000,32.79,33.495,32.76,33.38,5567261,0
+AA.US,D,20230724,000000,32.89,34.3057,32.77,33.75,6036658,0
+AA.US,D,20230725,000000,34.69,36.34,34.26,35.61,8928584,0
+AA.US,D,20230726,000000,35.02,35.4473,34.545,34.84,7282086,0
+AA.US,D,20230727,000000,35.06,35.13,33.9,33.91,6002474,0
+AA.US,D,20230728,000000,34.35,34.79,33.79,34.76,4173672,0
+AA.US,D,20230731,000000,35.45,36.585,35.31,36.19,6038960,0
+AA.US,D,20230801,000000,35.48,35.66,35.1,35.18,5222665,0
+AA.US,D,20230802,000000,34.425,34.685,33.66,33.93,5294750,0
+AA.US,D,20230803,000000,34,34.69,33.51,34.5,4244965,0
+AA.US,D,20230804,000000,34.55,34.93,33.755,33.95,3820122,0
+AA.US,D,20230807,000000,33.9,34.06,33.22,34.06,3520608,0
+AA.US,D,20230808,000000,33.02,33.35,32.68,33.23,5366294,0
+AA.US,D,20230809,000000,33.48,34.09,33.03,33.62,4132679,0
+AA.US,D,20230810,000000,33.97,34,32.55,32.88,4810865,0
+AA.US,D,20230811,000000,32.465,32.495,31.8087,31.96,4735375,0
+AA.US,D,20230814,000000,31.56,31.86,30.6,31.73,7337110,0
+AA.US,D,20230815,000000,31.475,31.475,30.305,30.34,5807857,0
+AA.US,D,20230816,000000,30.08,30.52,29.095,29.31,7915883,0
+AA.US,D,20230817,000000,29.92,30.04,28.91,29.11,6527408,0
+AA.US,D,20230818,000000,28.45,29,28.23,28.97,7345396,0
+AA.US,D,20230821,000000,29,29.0699,28.03,28.59,4701351,0
+AA.US,D,20230822,000000,28.91,29.09,28.18,28.78,4594258,0
+AA.US,D,20230823,000000,28.78,29.03,28.56,28.81,5915245,0
+AA.US,D,20230824,000000,28.36,29.11,28.3099,28.75,4329546,0
+AA.US,D,20230825,000000,28.82,29.075,27.76,28.23,5398305,0
+AA.US,D,20230828,000000,28.6,29.02,28.38,28.48,4457549,0
+AA.US,D,20230829,000000,28.54,29.62,28.34,29.61,6315824,0
+AA.US,D,20230830,000000,29.65,29.65,29.07,29.51,4926964,0
+AA.US,D,20230831,000000,29.82,30.83,29.56,30.08,19155338,0
+AA.US,D,20230901,000000,30.95,31.45,30.7014,31.1,5976992,0
+AA.US,D,20230905,000000,30.78,31.12,30.2,30.29,4304771,0
+AA.US,D,20230906,000000,30.04,30.65,29.81,30.2,4090894,0
+AA.US,D,20230907,000000,29.45,29.45,28.06,28.45,9406076,0
+AA.US,D,20230908,000000,28.3,28.4671,27.96,28.1,4524257,0
+AA.US,D,20230911,000000,28.82,29.05,28.43,28.68,5012351,0
+AA.US,D,20230912,000000,28.45,28.82,28.12,28.2,3630503,0
+AA.US,D,20230913,000000,28.22,28.69,28.07,28.65,3960695,0
+AA.US,D,20230914,000000,29.52,30.3,29.4136,30.19,6722592,0
+AA.US,D,20230915,000000,29.89,29.89,28.8,28.85,8716044,0
+AA.US,D,20230918,000000,29.19,29.24,28.485,28.85,4524804,0
+AA.US,D,20230919,000000,28.83,28.9892,27.835,28.34,5153224,0
+AA.US,D,20230920,000000,28.65,29.79,28.55,29.38,8084407,0
+AA.US,D,20230921,000000,28.68,28.68,27.86,27.87,5488792,0
+AA.US,D,20230922,000000,28.27,28.5961,28.05,28.35,5096808,0
+AA.US,D,20230925,000000,27.75,27.77,26.34,26.63,9304192,0
+AA.US,D,20230926,000000,26.36,26.7496,25.59,25.86,6536845,0
+AA.US,D,20230927,000000,26.07,26.78,25.95,26.2,5604857,0
+AA.US,D,20230928,000000,26.59,28.15,26.411,28.14,7998093,0
+AA.US,D,20230929,000000,29.07,29.83,28.97,29.06,7723051,0
+AA.US,D,20231002,000000,28.69,29.33,28.33,28.84,4496029,0
+AA.US,D,20231003,000000,28.11,28.85,27.27,27.65,5457898,0
+AA.US,D,20231004,000000,27.73,27.81,26.37,27.16,5335536,0
+AA.US,D,20231005,000000,27.13,27.3,26.45,26.53,4425076,0
+AA.US,D,20231006,000000,26.57,27.5,26.13,27.15,6246883,0
+AA.US,D,20231009,000000,26.68,27.465,26.62,27.25,3857120,0
+AA.US,D,20231010,000000,27.64,28.57,27.4701,28.2,4850018,0
+AA.US,D,20231011,000000,28.29,28.4,27.6,28.04,3749841,0
+AA.US,D,20231012,000000,28.04,28.06,26.41,26.9,4851815,0
+AA.US,D,20231013,000000,27,27.25,26.33,26.58,4533433,0
+AA.US,D,20231016,000000,27.2,27.445,26.7825,26.81,4977729,0
+AA.US,D,20231017,000000,26.3,28.37,26.27,27.77,6025202,0
+AA.US,D,20231018,000000,27.1,27.43,26.5,26.52,6489364,0
+AA.US,D,20231019,000000,26.16,26.22,24.215,24.24,13580570,0
+AA.US,D,20231020,000000,23.5,24.37,23.26,24.01,9204421,0
+AA.US,D,20231023,000000,23.16,24.21,23.07,23.41,6780193,0
+AA.US,D,20231024,000000,23.66,24.21,23.36,23.44,7557444,0
+AA.US,D,20231025,000000,23.335,24.03,23.14,23.84,5510187,0
+AA.US,D,20231026,000000,23.99,24.1895,23.37,23.51,6386776,0
+AA.US,D,20231027,000000,23.975,24.11,23.17,23.51,6325040,0
+AA.US,D,20231030,000000,24,25.425,23.8501,25.32,9442581,0
+AA.US,D,20231031,000000,25.28,25.89,24.84,25.64,5156478,0
+AA.US,D,20231101,000000,25.67,25.78,24.275,25.03,6202053,0
+AA.US,D,20231102,000000,25.5,26.142,25.295,26.07,5825331,0
+AA.US,D,20231103,000000,26.5,27.005,26.14,26.53,5479951,0
+AA.US,D,20231106,000000,26.71,26.73,25.76,25.97,3869527,0
+AA.US,D,20231107,000000,25.22,25.595,24.82,25.54,4852895,0
+AA.US,D,20231108,000000,25.12,25.66,24.965,25.53,3671356,0
+AA.US,D,20231109,000000,25.81,25.87,24.41,24.58,4078496,0
+AA.US,D,20231110,000000,24.7,24.8899,24.28,24.64,3040197,0
+AA.US,D,20231113,000000,24.49,25.025,24.3001,24.6,2839661,0
+AA.US,D,20231114,000000,25.44,26.565,25.36,26.17,5472140,0
+AA.US,D,20231115,000000,26.52,27.34,26.36,26.95,5857249,0
+AA.US,D,20231116,000000,26.6,26.99,25.94,26,4080260,0
+AA.US,D,20231117,000000,26.35,26.9775,26.12,26.22,4988743,0
+AA.US,D,20231120,000000,26.32,26.7,25.97,26.47,4231732,0
+AA.US,D,20231121,000000,26.28,26.625,26.17,26.39,2881900,0
+AA.US,D,20231122,000000,26.28,26.62,25.98,26.38,2925838,0
+AA.US,D,20231124,000000,26.16,26.56,26.16,26.24,1282299,0
+AA.US,D,20231127,000000,26.22,26.5958,25.87,26.3,3428999,0
+AA.US,D,20231128,000000,26.22,26.29,25.64,26.08,4382377,0
+AA.US,D,20231129,000000,26.42,27.04,26.22,26.44,6103838,0
+AA.US,D,20231130,000000,26.58,27.245,26.4399,26.86,4823473,0
+AA.US,D,20231201,000000,27,28.015,26.5101,27.74,5462935,0
+AA.US,D,20231204,000000,27.28,27.93,26.765,26.81,4964975,0
+AA.US,D,20231205,000000,26.5,26.53,25.13,25.24,7715838,0
+AA.US,D,20231206,000000,25.6,25.96,25.04,25.12,4055033,0
+AA.US,D,20231207,000000,25.16,25.29,24.27,24.94,6780082,0
+AA.US,D,20231208,000000,25.04,25.725,24.87,25.02,5133177,0
+AA.US,D,20231211,000000,24.75,25.3199,24.67,24.93,4290666,0
+AA.US,D,20231212,000000,24.68,24.75,23.8,24.05,5849349,0
+AA.US,D,20231213,000000,24.04,26.04,23.885,25.99,7919148,0
+AA.US,D,20231214,000000,27.04,30.135,26.94,29.9,16594044,0
+AA.US,D,20231215,000000,29.93,32.5,29.67,31.1,19183792,0
+AA.US,D,20231218,000000,31.44,32.31,30.52,30.52,7270394,0
+AA.US,D,20231219,000000,31.19,33,30.9101,32.42,7967243,0
+AA.US,D,20231220,000000,32.01,32.475,30.56,30.65,7516945,0
+AA.US,D,20231221,000000,31.25,32.14,30.59,32.02,5566085,0
+AA.US,D,20231222,000000,32.96,34.44,32.88,33.77,9066769,0
+AA.US,D,20231226,000000,33.86,34.12,33.5,33.87,4505900,0
+AA.US,D,20231227,000000,34.23,35.035,33.7498,34.81,5798101,0
+AA.US,D,20231228,000000,34.68,34.8118,34.198,34.55,3909863,0
+AA.US,D,20231229,000000,34.31,34.74,33.93,34,3295505,0
+AA.US,D,20240102,000000,33.53,33.97,33.04,33.31,3837998,0
+AA.US,D,20240103,000000,32.12,32.27,31.045,31.49,8245658,0
+AA.US,D,20240104,000000,31.13,31.49,30.86,31.13,4543572,0
+AA.US,D,20240105,000000,30.54,32.305,30.09,32.13,7317669,0
+AA.US,D,20240108,000000,31.82,32.09,31.22,31.73,4992051,0
+AA.US,D,20240109,000000,31.82,32.45,31.55,31.94,5792123,0
+AA.US,D,20240110,000000,31.8,32.14,31.31,31.65,4733613,0
+AA.US,D,20240111,000000,31.49,31.64,30.66,30.88,4419749,0
+AA.US,D,20240112,000000,31.19,31.82,30.02,30.03,3933935,0
+AA.US,D,20240116,000000,29.17,29.29,27.275,27.87,10715028,0
+AA.US,D,20240117,000000,27.17,27.67,27.05,27.18,9606378,0
+AA.US,D,20240118,000000,27.62,28.72,26.58,26.75,12853154,0
+AA.US,D,20240119,000000,26.73,27.38,26.345,27.36,6001915,0
+AA.US,D,20240122,000000,26.87,27.8552,26.77,27.62,5793822,0
+AA.US,D,20240123,000000,29.15,30.485,29.0301,29.51,9363900,0
+AA.US,D,20240124,000000,30.25,30.37,29.32,29.76,8916006,0
+AA.US,D,20240125,000000,29.96,30.45,29.21,29.88,4683347,0
+AA.US,D,20240126,000000,30.22,30.7,29.8707,30.61,5123914,0
+AA.US,D,20240129,000000,30.46,30.97,29.6894,30.91,4649101,0
+AA.US,D,20240130,000000,30.34,30.84,30,30.61,4714657,0
+AA.US,D,20240131,000000,30.49,31.36,29.715,29.75,5760362,0
+AA.US,D,20240201,000000,30.08,30.405,29.15,29.69,4174587,0
+AA.US,D,20240202,000000,29,29.72,28.55,29.49,4959005,0
+AA.US,D,20240205,000000,28.6,28.6,26.74,26.84,8824323,0
+AA.US,D,20240206,000000,26.94,27.79,26.93,27.62,7829540,0
+AA.US,D,20240207,000000,27.6,27.765,26.93,27.53,5017197,0
+AA.US,D,20240208,000000,27.44,28.07,27.14,27.71,4854492,0
+AA.US,D,20240209,000000,27.71,27.734,26.7,26.89,4762128,0
+AA.US,D,20240212,000000,27.1,28.095,26.87,27.9,4374586,0
+AA.US,D,20240213,000000,26.9,27.2,25.575,25.85,7264231,0
+AA.US,D,20240214,000000,26.21,26.99,25.87,26.79,5100599,0
+AA.US,D,20240215,000000,27.04,27.64,26.92,27.39,4385488,0
+AA.US,D,20240216,000000,27.34,28.03,27.16,27.4,4686221,0
+AA.US,D,20240220,000000,26.88,26.88,26.16,26.69,4711849,0
+AA.US,D,20240221,000000,27.12,28.04,27.07,27.96,5642088,0
+AA.US,D,20240222,000000,27.77,27.841,27.26,27.75,6720750,0
+AA.US,D,20240223,000000,27.62,27.71,26.47,26.52,5340275,0
+AA.US,D,20240226,000000,26.15,26.15,24.86,25.34,11130001,0
+AA.US,D,20240227,000000,25.91,27,25.2,26.7,6822581,0
+AA.US,D,20240228,000000,26.19,26.535,25.97,26.32,3748436,0
+AA.US,D,20240229,000000,26.69,27.26,26.31,27.21,6020162,0
+AA.US,D,20240301,000000,27.5,27.82,26.8799,27.68,6845450,0
+AA.US,D,20240304,000000,27.5,27.55,27.04,27.48,3954744,0
+AA.US,D,20240305,000000,27.05,27.21,26.57,26.91,5704755,0
+AA.US,D,20240306,000000,27.67,28.725,26.9,28.22,6335600,0
+AA.US,D,20240307,000000,28.86,30.1,28.86,29.87,7740525,0
+AA.US,D,20240308,000000,30.38,30.64,29.27,29.85,6537765,0
+AA.US,D,20240311,000000,29.58,30.7899,29.48,30.49,6274509,0
+AA.US,D,20240312,000000,30.6,30.75,29.21,29.79,6140114,0
+AA.US,D,20240313,000000,30.03,31.19,29.98,30.56,6703181,0
+AA.US,D,20240314,000000,30.38,30.65,29.61,30.02,5678606,0
+AA.US,D,20240315,000000,29.9,30.76,29.64,30.44,8175194,0
+AA.US,D,20240318,000000,30.94,31.66,30.79,31.03,6844543,0
+AA.US,D,20240319,000000,30.3,30.47,28.72,29.67,9888748,0
+AA.US,D,20240320,000000,29.63,31.88,29.52,31.35,7446940,0
+AA.US,D,20240321,000000,31.71,32.13,31.05,31.35,5594696,0
+AA.US,D,20240322,000000,31,31.525,30.84,31.4,4334930,0
+AA.US,D,20240325,000000,31.57,32.3,31.5,31.86,4744964,0
+AA.US,D,20240326,000000,32.32,32.32,31.23,31.58,3764994,0
+AA.US,D,20240327,000000,31.72,33.23,31.67,33.21,6438969,0
+AA.US,D,20240328,000000,33.24,33.965,33.2,33.79,6147050,0
+AA.US,D,20240401,000000,34.1,34.36,33.51,34.02,4440195,0
+AA.US,D,20240402,000000,34.06,35.75,33.82,35.64,8190058,0
+AA.US,D,20240403,000000,35.9,37.545,35.76,37.18,11119381,0
+AA.US,D,20240404,000000,37.3,37.67,35.83,35.95,8961304,0
+AA.US,D,20240405,000000,35.77,36.72,35.6453,36.49,4509638,0
+AA.US,D,20240408,000000,36.91,37.145,36.21,36.34,4690518,0
+AA.US,D,20240409,000000,37.1,37.47,36.28,36.82,4750896,0
+AA.US,D,20240410,000000,35.71,36.66,35.3,36.19,5437519,0
+AA.US,D,20240411,000000,36.16,36.69,35.75,36.23,4244764,0
+AA.US,D,20240412,000000,37.47,38.03,34.96,35.2,7488668,0
+AA.US,D,20240415,000000,37,37.59,36.465,36.57,9916287,0
+AA.US,D,20240416,000000,35.15,36.3393,35.05,36.09,7126858,0
+AA.US,D,20240417,000000,37.16,37.48,35.21,35.55,12618849,0
+AA.US,D,20240418,000000,35.51,36.4,33.84,35.47,11608374,0
+AA.US,D,20240419,000000,35.2,36.44,35.06,35.53,8014793,0
+AA.US,D,20240422,000000,35.73,36.64,35.25,36.35,7838898,0
+AA.US,D,20240423,000000,35,36.3948,34.51,36.06,7574373,0
+AA.US,D,20240424,000000,35.96,36.55,35.74,36.08,5706785,0
+AA.US,D,20240425,000000,35.86,36.06,34.78,35.94,4467443,0
+AA.US,D,20240426,000000,36.51,37.39,36.23,36.88,5653338,0
+AA.US,D,20240429,000000,36.88,38.2,36.65,37.65,5738173,0
+AA.US,D,20240430,000000,36.76,36.92,35.11,35.14,7992998,0
+AA.US,D,20240501,000000,35.2,35.47,33.88,34.25,8387860,0
+AA.US,D,20240502,000000,34.11,35.975,34.025,35.94,5784373,0
+AA.US,D,20240503,000000,36.7,37.2,36.25,36.77,5496634,0
+AA.US,D,20240506,000000,37.33,37.9383,37.005,37.32,3769492,0
+AA.US,D,20240507,000000,37.17,37.79,37.13,37.57,3073877,0
+AA.US,D,20240508,000000,36.7,36.96,36.3,36.64,4058778,0
+AA.US,D,20240509,000000,36.86,37.69,36.47,37.36,4988988,0
+AA.US,D,20240510,000000,37.63,37.78,36.86,37.12,4540832,0
+AA.US,D,20240513,000000,37.65,40.31,37.58,40.16,8841687,0
+AA.US,D,20240514,000000,40.38,40.84,39.509,39.83,5399150,0
+AA.US,D,20240515,000000,40.4,40.5,39.07,40.04,5737070,0
+AA.US,D,20240516,000000,40,40.8,39.8,40.15,3743650,0
+AA.US,D,20240517,000000,40.74,41.55,40.66,41.22,4260672,0
+AA.US,D,20240520,000000,41.17,42.84,41.02,42.53,7220293,0
+AA.US,D,20240521,000000,42.27,44.57,42.18,44.09,9390676,0
+AA.US,D,20240522,000000,42.97,42.97,41.8,42.15,6324183,0
+AA.US,D,20240523,000000,42.2,42.2554,40.33,41.05,4764061,0
+AA.US,D,20240524,000000,41.59,42.13,41.36,41.64,2921734,0
+AA.US,D,20240528,000000,42.8,43.6,42.4358,43.2,7888482,0
+AA.US,D,20240529,000000,42.47,44.01,42.27,43.93,5275412,0
+AA.US,D,20240530,000000,43.29,45.48,43.18,44.54,5824970,0
+AA.US,D,20240531,000000,44.76,45.46,43.3,44.27,4527342,0
+AA.US,D,20240603,000000,44.66,44.96,43.7501,44.01,3887113,0
+AA.US,D,20240604,000000,43.01,43.2798,41.28,42.01,6500590,0
+AA.US,D,20240605,000000,41.85,42.74,41.78,42.59,3355544,0
+AA.US,D,20240606,000000,42.51,43.005,42.293,42.65,3154841,0
+AA.US,D,20240607,000000,41.6,41.8688,40.42,40.91,3982794,0
+AA.US,D,20240610,000000,41,41.59,40.64,41.16,2950620,0
+AA.US,D,20240611,000000,40.25,40.46,39.56,40.21,3520311,0
+AA.US,D,20240612,000000,41.64,42.25,39.69,39.71,3301571,0
+AA.US,D,20240613,000000,39.52,39.85,38.34,38.54,4360673,0
+AA.US,D,20240614,000000,37.86,38.15,37.21,37.9,3228475,0
+AA.US,D,20240617,000000,37.52,37.73,36.9,37.4,3847296,0
+AA.US,D,20240618,000000,37.01,38.23,36.79,37.49,3898413,0
+AA.US,D,20240620,000000,38.1,39.11,37.9,38.98,7089761,0
+AA.US,D,20240621,000000,39.96,40.55,39.1123,40.4,6499933,0
+AA.US,D,20240624,000000,40.42,41.57,40.42,40.56,4962772,0
+AA.US,D,20240625,000000,40.1,40.19,39.17,39.94,3066249,0
+AA.US,D,20240626,000000,39.82,39.97,38.91,39.43,3018214,0
+AA.US,D,20240627,000000,39.34,39.46,38.53,38.82,5027286,0
+AA.US,D,20240628,000000,39.84,40.12,39.1,39.78,6829130,0
+AA.US,D,20240701,000000,40.25,40.87,39.54,39.7,3228005,0
+AA.US,D,20240702,000000,39.89,41.15,39.8542,40.83,4039457,0
+AA.US,D,20240703,000000,41.59,43,41.58,42.38,4074499,0
+AA.US,D,20240705,000000,42.65,43.1,42.42,42.44,2670187,0
+AA.US,D,20240708,000000,42.54,42.55,41.31,41.66,3001032,0
+AA.US,D,20240709,000000,41.52,42.0896,40.3,40.33,3075140,0
+AA.US,D,20240710,000000,40.66,40.8,38.23,38.46,6127301,0
+AA.US,D,20240711,000000,40.31,40.515,38.35,39.18,8804646,0
+AA.US,D,20240712,000000,40.11,40.41,38.87,38.95,4871111,0
+AA.US,D,20240715,000000,39,40.06,38.5518,39.3,3816328,0
+AA.US,D,20240716,000000,38.17,38.69,37.46,38.66,6208296,0
+AA.US,D,20240717,000000,38.24,38.68,36.81,36.81,7669934,0
+AA.US,D,20240718,000000,36.7,38.22,35.39,35.65,8903577,0
+AA.US,D,20240719,000000,35.26,35.26,34.55,34.92,5336980,0
+AA.US,D,20240722,000000,34.7,34.82,34.22,34.53,6116742,0
+AA.US,D,20240723,000000,33.95,34.2761,33.57,33.9,11913613,0
+AA.US,D,20240724,000000,33.78,34.1796,32.665,32.84,6360102,0
+AA.US,D,20240725,000000,32.72,33.5423,32.5,32.91,5914151,0
+AA.US,D,20240726,000000,33.75,34.18,32.92,33.43,5798758,0
+AA.US,D,20240729,000000,33.2,33.46,32.82,33.02,4268417,0
+AA.US,D,20240730,000000,32.55,32.67,31.16,31.77,8687812,0
+AA.US,D,20240731,000000,32.79,33.57,32.76,33.04,6746214,0
+AA.US,D,20240801,000000,32.95,33.27,31.09,31.47,18449706,0
+AA.US,D,20240802,000000,31.05,31.06,29.27,29.47,6889118,0
+AA.US,D,20240805,000000,27.98,28.54,27.12,28.44,13153602,0
+AA.US,D,20240806,000000,28.5,29.64,28.2,29.39,13447150,0
+AA.US,D,20240807,000000,30,30.52,28.93,29.21,9780630,0
+AA.US,D,20240808,000000,29.61,30.66,29.55,30.63,6060962,0
+AA.US,D,20240809,000000,31.26,31.26,30.39,30.56,7073596,0
+AA.US,D,20240812,000000,31.03,31.66,31.01,31.19,5599602,0
+AA.US,D,20240813,000000,31.07,31.715,30.98,31.6,4914176,0
+AA.US,D,20240814,000000,31.81,31.97,30.88,31.1,5259696,0
+AA.US,D,20240815,000000,31.74,32.355,31.67,32.09,5102259,0
+AA.US,D,20240816,000000,31.75,32.42,31.7,32.12,4350152,0
+AA.US,D,20240819,000000,32.51,34.14,32.31,34,7297945,0
+AA.US,D,20240820,000000,34.1,34.75,33.68,33.76,5105345,0
+AA.US,D,20240821,000000,34.04,34.05,32.92,33.29,4287675,0
+AA.US,D,20240822,000000,33.25,33.4499,32.365,32.52,2894986,0
+AA.US,D,20240823,000000,32.75,34.1,32.51,33.92,4113845,0
+AA.US,D,20240826,000000,35,35.18,34.47,34.56,5397095,0
+AA.US,D,20240827,000000,34.35,35.105,34.09,34.3,3538716,0
+AA.US,D,20240828,000000,33.19,33.305,32,32.09,7350376,0
+AA.US,D,20240829,000000,32.21,32.775,31.7,32.47,4672904,0
+AA.US,D,20240830,000000,32.5,32.595,31.815,32.1,3339763,0
+AA.US,D,20240903,000000,31.13,31.145,29.8,30.22,5381726,0
+AA.US,D,20240904,000000,30.84,31.22,30.46,30.48,3127984,0
+AA.US,D,20240905,000000,30.6,31.09,30.11,30.27,3016694,0
+AA.US,D,20240906,000000,30,30.2274,28.345,28.53,7356006,0
+AA.US,D,20240909,000000,29,29.21,28.4,28.97,5212507,0
+AA.US,D,20240910,000000,28.78,28.84,27.77,28.17,4685226,0
+AA.US,D,20240911,000000,28.84,29.91,28.3,29.86,5048503,0
+AA.US,D,20240912,000000,30.99,31.76,30.6,31.35,5888458,0
+AA.US,D,20240913,000000,32.03,32.96,31.925,32.52,5376521,0
+AA.US,D,20240916,000000,34.26,35.6,33.64,34.5,10730933,0
+AA.US,D,20240917,000000,34.01,34.24,33.4211,33.97,5037471,0
+AA.US,D,20240918,000000,34.24,35.95,33.88,34.34,6447959,0
+AA.US,D,20240919,000000,35.4,35.76,34.8,34.92,6439794,0
+AA.US,D,20240920,000000,33.6,34.055,33.205,33.83,9046319,0
+AA.US,D,20240923,000000,34.13,34.45,33.78,34.23,4166613,0
+AA.US,D,20240924,000000,36.5,37.375,36.2101,36.78,9675563,0
+AA.US,D,20240925,000000,35.42,36.65,35.42,36.01,5326774,0
+AA.US,D,20240926,000000,38.3,39.62,38,39.28,9517542,0
+AA.US,D,20240927,000000,39.53,40.2999,39.0901,39.27,5633106,0
+AA.US,D,20240930,000000,38.67,39.0304,38.27,38.58,3456631,0
+AA.US,D,20241001,000000,39.42,39.8399,38.772,39.18,4431281,0
+AA.US,D,20241002,000000,39.41,39.97,38.845,39.17,2911247,0
+AA.US,D,20241003,000000,37.95,38.6077,37.755,38.17,4294655,0
+AA.US,D,20241004,000000,39,39.62,38.64,39.12,4145013,0
+AA.US,D,20241007,000000,38.68,39.798,38.68,39.47,3777414,0
+AA.US,D,20241008,000000,38.42,38.72,37.2,37.73,6819190,0
+AA.US,D,20241009,000000,37.34,38.69,36.875,38.44,4674017,0
+AA.US,D,20241010,000000,38.45,39.73,38.21,39.25,3704302,0
+AA.US,D,20241011,000000,40.65,41.28,40.22,41.02,5202101,0
+AA.US,D,20241014,000000,40.45,41.99,40.44,41.8,5480904,0
+AA.US,D,20241015,000000,41.34,41.81,41,41.3,4565649,0
+AA.US,D,20241016,000000,42.09,42.24,41.56,42.07,6820267,0
+AA.US,D,20241017,000000,42.8,42.95,40.02,40.35,11257731,0
+AA.US,D,20241018,000000,41.77,42.17,40.85,41.71,5355772,0
+AA.US,D,20241021,000000,41.82,41.9499,41.18,41.52,3157358,0
+AA.US,D,20241022,000000,42.08,42.81,41.7,42.02,3607035,0
+AA.US,D,20241023,000000,41.53,42.25,41.285,41.88,4182518,0
+AA.US,D,20241024,000000,42.2,42.355,41.05,42.02,3696053,0
+AA.US,D,20241025,000000,42.19,42.25,41.09,41.1,3768912,0
+AA.US,D,20241028,000000,41.05,41.52,40.03,41.41,4317868,0
+AA.US,D,20241029,000000,41.67,41.94,40.825,40.96,3304686,0
+AA.US,D,20241030,000000,40.64,41.19,39.83,40.56,3993724,0
+AA.US,D,20241031,000000,40.34,40.556,39.4444,40.09,3905256,0
+AA.US,D,20241101,000000,40.64,41.19,40.25,40.57,3869732,0
+AA.US,D,20241104,000000,40.5,41.4199,40.28,40.73,2930997,0
+AA.US,D,20241105,000000,41.28,42.875,41.11,42.78,4715203,0
+AA.US,D,20241106,000000,43,46.03,42.33,45.36,9643703,0
+AA.US,D,20241107,000000,46.18,46.55,45.58,45.69,5773090,0
+AA.US,D,20241108,000000,44.02,44.82,43.66,44.78,3887659,0
+AA.US,D,20241111,000000,44.27,44.38,43.28,43.51,4004132,0
+AA.US,D,20241112,000000,42.73,42.73,40.11,40.95,6310822,0
+AA.US,D,20241113,000000,40.98,41.3,40.32,40.59,2908106,0
+AA.US,D,20241114,000000,41.1,42.08,40.96,41.21,4506492,0
+AA.US,D,20241115,000000,43.86,45.15,43.31,44.02,11259774,0
+AA.US,D,20241118,000000,43.96,44.2,42.83,43.98,4403300,0
+AA.US,D,20241119,000000,43.93,45.64,43.79,45.6,4044945,0
+AA.US,D,20241120,000000,45.51,46.14,45.2,45.74,3848954,0
+AA.US,D,20241121,000000,45.99,46.6,45.42,46.45,3125195,0
+AA.US,D,20241122,000000,46.04,46.3399,45.33,45.47,3170046,0
+AA.US,D,20241125,000000,45.915,47.44,45.915,47.22,5547025,0
+AA.US,D,20241126,000000,47,47.77,46.71,47.42,3632599,0
+AA.US,D,20241127,000000,47.3,47.62,45.42,45.88,4680403,0
+AA.US,D,20241129,000000,45.75,46.57,45.1501,46.43,1785249,0
+AA.US,D,20241202,000000,46.6,46.7846,45.04,45.7,3745697,0
+AA.US,D,20241203,000000,46.55,46.75,45.5101,45.9,2559447,0
+AA.US,D,20241204,000000,45.775,46.62,45.6,45.87,3365596,0
+AA.US,D,20241205,000000,45.83,46.19,45.05,46.17,2235609,0
+AA.US,D,20241206,000000,44.7,44.755,41.58,42.49,9526611,0
+AA.US,D,20241209,000000,44.11,44.735,41.87,41.99,6192261,0
+AA.US,D,20241210,000000,42.01,42.045,40.685,41.09,5115234,0
+AA.US,D,20241211,000000,39.76,40.3,39.16,39.54,6509499,0
+AA.US,D,20241212,000000,39.445,39.89,39.045,39.62,3985123,0
+AA.US,D,20241213,000000,39.14,39.5,38.51,39.12,3602623,0
+AA.US,D,20241216,000000,38.68,39.19,38.26,38.46,3518297,0
+AA.US,D,20241217,000000,38,38.87,37.53,38.44,4423210,0
+AA.US,D,20241218,000000,38.55,39.31,36.92,37.31,4525418,0
+AA.US,D,20241219,000000,37.665,38.15,36.52,36.62,4074482,0
+AA.US,D,20241220,000000,36.4,38.3,36.28,37.84,8586918,0
+AA.US,D,20241223,000000,37.8,38.75,37.59,38.58,2852149,0
+AA.US,D,20241224,000000,39.21,39.21,38.2301,38.61,1056624,0
+AA.US,D,20241226,000000,38.5,38.58,38.07,38.35,1904236,0
+AA.US,D,20241227,000000,38.095,38.13,37.38,37.68,1924377,0
+AA.US,D,20241230,000000,37.25,37.73,36.65,37.15,2570536,0
+AA.US,D,20241231,000000,37.42,38.18,37.24,37.78,2458888,0
+AA.US,D,20250102,000000,38.165,39.04,37.9,37.99,2703886,0
+AA.US,D,20250103,000000,37.94,37.95,35.3752,35.71,7491799,0
+AA.US,D,20250106,000000,36,37.075,35.92,36.49,5983917,0
+AA.US,D,20250107,000000,36.9,37.3,35.755,36.24,3381466,0
+AA.US,D,20250108,000000,35.875,36.03,34.75,36,3775303,0
+AA.US,D,20250110,000000,36.26,36.56,35.54,35.91,2943696,0
+AA.US,D,20250113,000000,35.56,36.52,35.4,36.47,4230003,0
+AA.US,D,20250114,000000,36.6,36.91,35.85,36.88,3351238,0
+AA.US,D,20250115,000000,37.85,38.3,37.1,38.19,5156312,0
+AA.US,D,20250116,000000,38.415,39.2,38.3,38.91,4884266,0
+AA.US,D,20250117,000000,39.29,39.87,38.94,39.53,4477360,0
+AA.US,D,20250121,000000,39.99,40.62,38.5656,38.61,5448901,0
+AA.US,D,20250122,000000,39.6,39.85,38.68,38.78,9452189,0
+AA.US,D,20250123,000000,37.61,37.99,36.1,37.35,11784535,0
+AA.US,D,20250124,000000,37.675,37.85,36.7,37.43,4983825,0
+AA.US,D,20250127,000000,36.27,36.6,34.91,34.97,8969913,0
+AA.US,D,20250128,000000,35.19,35.42,34.0362,34.15,5684196,0
+AA.US,D,20250129,000000,34.385,35.26,34.32,35.13,5534714,0
+AA.US,D,20250130,000000,35.53,35.815,34.95,35.53,4001162,0
+AA.US,D,20250131,000000,35.49,36.24,35.16,35.32,5315132,0
+AA.US,D,20250203,000000,34.17,35.235,33.42,34.11,5864709,0
+AA.US,D,20250204,000000,34.5,36.43,34.33,36.24,5343341,0
+AA.US,D,20250205,000000,36.11,36.24,35.48,36.03,3221797,0
+AA.US,D,20250206,000000,36.63,36.87,35.32,35.93,3261306,0
+AA.US,D,20250207,000000,36.37,37.84,36.05,36.12,4661820,0
+AA.US,D,20250210,000000,37.37,37.6,36.89,36.92,5755227,0
+AA.US,D,20250211,000000,37.195,38.58,36.72,37.17,6390471,0
+AA.US,D,20250212,000000,36.54,37.18,36.13,36.33,3808972,0
+AA.US,D,20250213,000000,36.215,36.44,35.6,36.38,4389723,0
+AA.US,D,20250214,000000,37.16,37.47,36.18,36.24,3113686,0
+AA.US,D,20250218,000000,36.27,37.03,35.89,37.01,2704391,0
+AA.US,D,20250219,000000,36.585,37,36.14,36.18,3378726,0
+AA.US,D,20250220,000000,36.62,37.55,36.26,37.25,5987797,0
+AA.US,D,20250221,000000,36.565,36.665,33.95,34.4,7218204,0
+AA.US,D,20250224,000000,34.495,35.78,34.27,35.02,5964227,0
+AA.US,D,20250225,000000,35.1,35.1,33.88,34.37,3811392,0
+AA.US,D,20250226,000000,34.7,34.81,33.5,33.67,4321350,0
+AA.US,D,20250227,000000,33.78,34.225,33.34,33.43,3979252,0
+AA.US,D,20250228,000000,33.02,33.36,32.55,33.25,4671800,0
+AA.US,D,20250303,000000,34.18,34.51,31.3,31.33,4994462,0
+AA.US,D,20250304,000000,31.355,31.86,30.15,31.15,5231801,0
+AA.US,D,20250305,000000,32.48,32.68,31.602,32.38,4520540,0
+AA.US,D,20250306,000000,32.45,33.84,32.28,32.83,5857222,0
+AA.US,D,20250307,000000,32.38,33.38,31.835,32.84,4178828,0
+AA.US,D,20250310,000000,32.42,32.57,30.63,30.98,5773380,0
+AA.US,D,20250311,000000,31.23,32.47,31.03,31.96,7065485,0
+AA.US,D,20250312,000000,32.4,33.6848,32.13,33.25,4771057,0
+AA.US,D,20250313,000000,32.8603,34.1,31.96,32.31,5503468,0
+AA.US,D,20250314,000000,32.97,33.605,32.59,33.53,3837315,0
+AA.US,D,20250317,000000,33.675,35.12,33.675,34.79,5839340,0
+AA.US,D,20250318,000000,34.48,34.66,32.99,33.97,5358568,0
+AA.US,D,20250319,000000,34.245,35.77,34.15,35.31,4510664,0
+AA.US,D,20250320,000000,34.64,35.47,34.37,34.84,3102810,0
+AA.US,D,20250321,000000,33.91,34.0796,33.45,33.95,4720614,0
+AA.US,D,20250324,000000,34.455,34.63,33.31,33.47,4809045,0
+AA.US,D,20250325,000000,33.815,34.525,33.61,33.71,3650854,0
+AA.US,D,20250326,000000,34.04,34.45,33.06,33.34,3354333,0
+AA.US,D,20250327,000000,32.57,32.85,31.8,31.98,6066832,0
+AA.US,D,20250328,000000,32.06,32.18,30.51,30.66,6446552,0
+AA.US,D,20250331,000000,29.75,30.625,28.8,30.5,4982209,0
+AA.US,D,20250401,000000,30.3,30.54,29.4,30.14,4272462,0
+AA.US,D,20250402,000000,29.78,31.09,29.45,30.84,6289774,0
+AA.US,D,20250403,000000,28.85,28.99,27.125,27.33,9025452,0
+AA.US,D,20250404,000000,26.28,26.54,23.62,24.81,13147207,0
+AA.US,D,20250407,000000,23.92,26.26,23.021,24.59,7461959,0
+AA.US,D,20250408,000000,25.3,25.88,22.1,22.57,8923904,0
+AA.US,D,20250409,000000,22.16,26.67,21.53,25.86,13028208,0
+AA.US,D,20250410,000000,24.71,24.71,22.475,23.75,11076580,0
+AA.US,D,20250411,000000,24.2418,25.01,23.8602,24.75,7485991,0
+AA.US,D,20250414,000000,25.53,25.91,24.62,25.01,5833825,0
+AA.US,D,20250415,000000,24.52,25.37,24.44,24.68,4226924,0
+AA.US,D,20250416,000000,24.16,25.26,24.16,25.07,9150615,0
+AA.US,D,20250417,000000,23.8,24.65,23.061,23.32,13620418,0
+AA.US,D,20250421,000000,23.11,23.55,22.68,23.3,7072920,0
+AA.US,D,20250422,000000,23.66,24.94,23.57,24.32,8992926,0
+AA.US,D,20250423,000000,25.23,26.19,24.81,25.05,8478266,0
+AA.US,D,20250424,000000,25.305,26.615,25.25,26.44,6323175,0
+AA.US,D,20250425,000000,25.53,26.0681,25.36,25.71,5296229,0
+AA.US,D,20250428,000000,25.48,26.0408,25.19,25.56,7350738,0
+AA.US,D,20250429,000000,25.445,25.541391,24.95,25.19,5833569,0
+AA.US,D,20250430,000000,23.752,24.6,23.6,24.53,5394688,0
+AA.US,D,20250501,000000,24.84,24.94,24.395,24.54,5126365,0
+AA.US,D,20250502,000000,25.1,25.88,24.74,25.53,5393994,0
+AA.US,D,20250505,000000,25.315,25.4499,24.93,25.07,4453796,0
+AA.US,D,20250506,000000,24.8,25.17,24.68,24.85,5594220,0
+AA.US,D,20250507,000000,24.8,24.91,24.15,24.4,5297146,0
+AA.US,D,20250508,000000,24.68,26,24.4,25.72,9761233,0
+AA.US,D,20250509,000000,25.9,26.3,25.78,25.92,6144915,0
+AA.US,D,20250512,000000,27.5,28.51,27.5,28.12,11556284,0
+AA.US,D,20250513,000000,28.2,28.8,28.2,28.65,6836555,0
+AA.US,D,20250514,000000,28.78,29.86,28.75,29.61,9355087,0
+AA.US,D,20250515,000000,28.05,28.95,27.98,28.67,7055042,0
+AA.US,D,20250516,000000,28.42,29.67,28.29,29.4,8807675,0
+AA.US,D,20250519,000000,28.64,29.73,28.63,29.41,6323928,0
+AA.US,D,20250520,000000,29.24,29.45,28.48,28.79,4362798,0
+AA.US,D,20250521,000000,28.48,29.42,28.24,28.27,6272441,0
+AA.US,D,20250522,000000,28,28.355,27.53,27.98,4815238,0
+AA.US,D,20250523,000000,27.28,28.81,27.26,28.07,5297560,0
+AA.US,D,20250527,000000,28.26,28.5,28,28.25,4742273,0
+AA.US,D,20250528,000000,28.28,28.28,27.607956,27.88,4859013,0
+AA.US,D,20250529,000000,28.295,28.43,27.415,27.63,3182058,0
+AA.US,D,20250530,000000,27.31,27.547,26.54,26.77,5724425,0
+AA.US,D,20250602,000000,26.0162,26.97,25.83,26.6,11089117,0
+AA.US,D,20250603,000000,26.625,27.885,25.94,27.66,9010205,0
+AA.US,D,20250604,000000,27.92,27.92,27.31,27.37,4693666,0
+AA.US,D,20250605,000000,27.79,28.4099,27.66,27.87,5947026,0
+AA.US,D,20250606,000000,28.21,28.47,27.78,28.01,3699705,0
+AA.US,D,20250609,000000,28.45,29.02,28.22,28.56,6632812,0
+AA.US,D,20250610,000000,28.84,29.42,28.475,28.76,5709530,0
+AA.US,D,20250611,000000,29.38,30.02,28.5882,28.74,8174569,0
+AA.US,D,20250612,000000,28.02,28.8925,27.98,28.86,4319652,0
+AA.US,D,20250613,000000,28.0205,28.64,28,28.35,3202493,0
+AA.US,D,20250616,000000,28.7,29.15,28.53,29.01,5197489,0
+AA.US,D,20250617,000000,29.045,29.49,28.61,28.72,5188049,0
+AA.US,D,20250618,000000,28.63,28.85,28.13,28.35,5634805,0
+AA.US,D,20250620,000000,28.55,28.61,27.83,27.86,7894057,0
+AA.US,D,20250623,000000,28.06,28.75,27.888,28.71,5277849,0
+AA.US,D,20250624,000000,28.91,29.18,28.22,28.8,5249050,0
+AA.US,D,20250625,000000,28.95,28.97,28.13,28.17,3769322,0
+AA.US,D,20250626,000000,28.58,30.3,28.54,29.93,6456185,0
+AA.US,D,20250627,000000,29.9,29.9991,27.72,28.47,9417453,0
+AA.US,D,20250630,000000,29.14,29.6,29.03,29.51,7087678,0
+AA.US,D,20250701,000000,29.7,30.715,29.59,30.2,7335262,0
+AA.US,D,20250702,000000,30.825,31.63,30.71,31.52,8882262,0
+AA.US,D,20250703,000000,31.3,31.68,31.13,31.15,3040872,0
+AA.US,D,20250707,000000,30.55,30.695,29.625,29.81,5086676,0
+AA.US,D,20250708,000000,30.37,31.44,30.18,30.51,5703502,0
+AA.US,D,20250709,000000,30.63,30.96,30.23,30.58,4616359,0
+AA.US,D,20250710,000000,31.45,31.965,30.95,31.57,4958134,0
+AA.US,D,20250711,000000,30.8,31.3645,30.62,31.09,4425084,0
+AA.US,D,20250714,000000,30.5,30.74,29.22,29.79,7747236,0
+AA.US,D,20250715,000000,30,30.13,28.44,28.49,7001677,0
+AA.US,D,20250716,000000,28.63,28.91,28.12,28.56,9338437,0
+AA.US,D,20250717,000000,29.12,30.39,28.94,29.39,11921186,0
+AA.US,D,20250718,000000,29.78,30.6799,29.29,30.33,7421074,0
+AA.US,D,20250721,000000,31.51,31.82,30.92,30.98,7500591,0
+AA.US,D,20250722,000000,31.29,31.975,31.145,31.93,5801355,0
+AA.US,D,20250723,000000,32.17,32.329,31.63,32.1,4947711,0
+AA.US,D,20250724,000000,31.775,32.24,31.2301,31.86,6445138,0
+AA.US,D,20250725,000000,31.625,31.7,30.38,30.84,6912217,0
+AA.US,D,20250728,000000,30.8,31.32,30.17,30.68,5907354,0
+AA.US,D,20250729,000000,30.53,30.83,30.09,30.44,4733970,0
+AA.US,D,20250730,000000,30.385,30.48,29.72,30.12,6061335,0
+AA.US,D,20250731,000000,29.87,30.685,29.66,29.97,5337665,0
+AA.US,D,20250801,000000,29.16,29.29,28.11,28.4,6930401,0
+AA.US,D,20250804,000000,28.56,29.29,28.5,29.12,5493478,0
+AA.US,D,20250805,000000,29.45,29.73,28.8347,29.62,3578773,0
+AA.US,D,20250806,000000,30.44,30.618,29.48,29.55,4902985,0
+AA.US,D,20250807,000000,30.03,30.18,29.02,30.1,4252949,0
+AA.US,D,20250808,000000,30.25,30.87,29.92,30.17,4868090,0
+AA.US,D,20250811,000000,30.235,30.515,29.24,29.33,8075707,0
+AA.US,D,20250812,000000,29.61,31.5,29.61,31.38,7923769,0
+AA.US,D,20250813,000000,31.52,31.7536,31.23,31.73,4157022,0
+AA.US,D,20250814,000000,31.08,31.44,30.53,31.33,4725672,0
+AA.US,D,20250815,000000,31.4,31.54,30.96,31.27,5523026,0
+AA.US,D,20250818,000000,30.74,30.945,29.39,29.63,7364613,0
+AA.US,D,20250819,000000,29.69,30.15,29.5762,29.85,3961339,0
+AA.US,D,20250820,000000,29.565,29.7221,29.1407,29.33,3463917,0
+AA.US,D,20250821,000000,29.05,29.61,28.92,29.51,3101558,0
+AA.US,D,20250822,000000,29.63,32.16,29.49,31.68,8535426,0
+AA.US,D,20250825,000000,31.575,32.09,31.5034,31.8,3896710,0
+AA.US,D,20250826,000000,31.585,32.3788,31.5,31.95,3652110,0
+AA.US,D,20250827,000000,31.47,31.9093,31.01,31.8,3697950,0
+AA.US,D,20250828,000000,32.15,32.35,31.36,31.92,3678622,0
+AA.US,D,20250829,000000,31.92,32.47,31.8,32.19,4180732,0
+AA.US,D,20250902,000000,31.1,31.18,30.21,30.94,8241243,0
+AA.US,D,20250903,000000,30.62,31.445,30.28,31.11,6133608,0
+AA.US,D,20250904,000000,30.9,31.31,30.58,31.29,5865503,0
+AA.US,D,20250905,000000,31.7299,32.07,30.99,31.83,5686270,0
+AA.US,D,20250908,000000,32.02,32.145,30.835,32.04,6671961,0
+AA.US,D,20250909,000000,32.19,32.91,31.255,31.27,6652766,0
+AA.US,D,20250910,000000,31.3,32.1,30.76,30.93,6482517,0
+AA.US,D,20250911,000000,31.01,32.355,30.71,32.29,6107207,0
+AA.US,D,20250912,000000,32.37,33.45,32.37,33.24,8313437,0
+AA.US,D,20250915,000000,33.58,34.15,33.4,33.6,5656812,0
+AA.US,D,20250916,000000,33.86,34.25,33.115,33.48,5921608,0
+AA.US,D,20250917,000000,33.01,34.14,32.73,32.86,6699216,0
+AA.US,D,20250918,000000,33.26,33.298,32.645,32.72,4318792,0
+AA.US,D,20250919,000000,32.77,32.99,32.28,32.46,6383108,0
+AA.US,D,20250922,000000,32.025,32.64,31.79,32.63,4758298,0
+AA.US,D,20250923,000000,32.7,32.97,31.03,31.53,7983278,0
+AA.US,D,20250924,000000,31.76,32.03,31.105,31.23,7167674,0
+AA.US,D,20250925,000000,31.22,31.845,30.81,31.45,5327535,0
+AA.US,D,20250926,000000,31.55,32.8299,31.45,32.71,6488943,0
+AA.US,D,20250929,000000,33.58,33.92,32.96,33.85,7467915,0
+AA.US,D,20250930,000000,33.465,33.465,31.98,32.89,8584168,0
+AA.US,D,20251001,000000,32.855,34.33,32.855,33.85,5804254,0
+AA.US,D,20251002,000000,34.07,35.045,33.97,34.83,8145898,0
+AA.US,D,20251003,000000,35.17,35.25,34.35,34.5,5786885,0
+AA.US,D,20251006,000000,34.96,35.49,33.77,33.79,5365897,0
+AA.US,D,20251007,000000,34.065,35.865,34.0201,35.53,11291420,0
+AA.US,D,20251008,000000,36.48,37.58,36.39,37.06,10564561,0
+AA.US,D,20251009,000000,37.905,38.09,36.78,37,9032966,0
+AA.US,D,20251010,000000,37.08,37.35,35.01,35.02,7317646,0
+AA.US,D,20251013,000000,36.41,36.9,35.61,36.25,6299549,0
+AA.US,D,20251014,000000,35.45,36.415,35.13,35.75,5867052,0
+AA.US,D,20251015,000000,36.35,36.66,35.615,36.46,5311014,0
+AA.US,D,20251016,000000,36.7,37.9,36.55,37.13,5977998,0
+AA.US,D,20251017,000000,36.69,36.759,35.64,35.97,4397913,0
+AA.US,D,20251020,000000,36.51,39.28,36.34,38.96,10907912,0
+AA.US,D,20251021,000000,37.94,38,36.07,37.23,8781521,0
+AA.US,D,20251022,000000,37.38,37.53,35.45,35.65,9566779,0
+AA.US,D,20251023,000000,37.685,41.55,37.685,40.14,20278197,0
+AA.US,D,20251024,000000,38.48,39.98,37.78,39.42,10623384,0
+AA.US,D,20251027,000000,39.74,40.81,39.3417,39.9,7207004,0
+AA.US,D,20251028,000000,39.745,39.94,39.09,39.31,6073428,0
+AA.US,D,20251029,000000,39.95,40,38.7,38.91,6292776,0
+AA.US,D,20251030,000000,37.945,38,36.3,36.76,10180221,0
+AA.US,D,20251031,000000,37.02,37.02,36.42,36.79,4578328,0
+AA.US,D,20251103,000000,37,37.34,36.595,37.2,5225603,0
+AA.US,D,20251104,000000,35.91,36.6727,35.215,35.26,4886109,0
+AA.US,D,20251105,000000,35.48,36.26,35.26,35.74,5215141,0
+AA.US,D,20251106,000000,36.02,37.5,35.8,36.7,8742045,0
+AA.US,D,20251107,000000,36.07,37.58,35.54,37.32,4693758,0
+AA.US,D,20251110,000000,38.5,39.17,38.22,38.79,5676473,0
+AA.US,D,20251111,000000,38.8,38.875,37.355,37.48,4301533,0
+AA.US,D,20251112,000000,38.165,40.38,38.145,40.03,8544680,0
+AA.US,D,20251113,000000,40.0531,40.25,37.69,38.19,7396132,0
+AA.US,D,20251114,000000,36.83,38.145,36.42,37.59,4371664,0
+AA.US,D,20251117,000000,37.02,37.04,35.36,35.78,6772240,0
+AA.US,D,20251118,000000,35.45,36.87,35.17,36.55,5739871,0
+AA.US,D,20251119,000000,36.53,37.16,36.23,36.72,4079299,0
+AA.US,D,20251120,000000,37.4,38.28,35.55,35.83,5687481,0
+AA.US,D,20251121,000000,35.715,36.965,35.12,36.34,5183018,0
+AA.US,D,20251124,000000,36.98,38.835,36.63,38.72,4911601,0
+AA.US,D,20251125,000000,38.87,39.76,38.49,39.2,5009117,0
+AA.US,D,20251126,000000,39.695,42.16,39.6,41.57,7661971,0
+AA.US,D,20251128,000000,42.11,42.17,41.48,41.74,3768964,0
+AA.US,D,20251201,000000,41.845,42.73,41.45,41.65,7454908,0
+AA.US,D,20251202,000000,41.66,42.229,41.3,41.45,5932400,0
+AA.US,D,20251203,000000,42.4,44.96,42.32,44.1,8937510,0
+AA.US,D,20251204,000000,43.9,44.46,43.52,44.01,5540460,0
+AA.US,D,20251205,000000,44.29,44.8424,43.731,43.77,5135350,0
+AA.US,D,20251208,000000,43.99,44.7,43.04,44.46,7234708,0
+AA.US,D,20251209,000000,43.645,44.535,43.34,43.47,4859844,0
+AA.US,D,20251210,000000,43.79,44.77,42.76,44.64,8209391,0
+AA.US,D,20251211,000000,44.575,47.48,44.5,47.24,8980457,0
+AA.US,D,20251212,000000,47.1,48.118,45.82,46.14,7533565,0
+AA.US,D,20251215,000000,46.675,46.68,45.4,45.49,3853831,0
+AA.US,D,20251216,000000,46,46.96,45.66,46.56,4552993,0
+AA.US,D,20251217,000000,47.2,47.83,46.66,46.84,4564061,0
+AA.US,D,20251218,000000,47.25,48.73,47.03,48.18,5807956,0
+AA.US,D,20251219,000000,48.66,51.67,48.5401,51.25,9579677,0
+AA.US,D,20251222,000000,51.97,53.9871,51.75,53.72,8577162,0
+AA.US,D,20251223,000000,54.32,54.36,53.08,53.65,5557757,0
+AA.US,D,20251224,000000,54,54.0283,53,53.63,1884211,0
+AA.US,D,20251226,000000,54.42,54.43,53.74,54.25,3152757,0
+AA.US,D,20251229,000000,52.51,53.94,52.27,53.77,4210977,0
+AA.US,D,20251230,000000,54.61,54.82,53.78,54.38,3457272,0
+AA.US,D,20251231,000000,54.58,54.58,52.64,53.14,5678937,0
+AA.US,D,20260102,000000,54.12,56.61,54.01,56.54,5897475,0
+AA.US,D,20260105,000000,58.055,61.76,57.5,61.44,9786092,0
+AA.US,D,20260106,000000,61.73,65.0075,61.73,63.56,12385982,0
+AA.US,D,20260107,000000,61.5,63.27,61.01,62.74,10645898,0
+AA.US,D,20260108,000000,59.56,61.42,58.47,61.09,12068641,0
+AA.US,D,20260109,000000,61.17,63.785,60.646,63.67,7025331,0
+AA.US,D,20260112,000000,64.155,66.05,63.52,65.67,8723024,0
+AA.US,D,20260113,000000,64.775,66.24,64.4,65.37,6903886,0
+AA.US,D,20260114,000000,65.72,66.95,64.44,64.57,10871577,0
+AA.US,D,20260115,000000,64.45,64.73,63.66,63.81,11655485,0
+AA.US,D,20260116,000000,62.79,63.35,59.95,60.07,12282479,0
+AA.US,D,20260120,000000,59.73,62.295,59.59,62.12,8466770,0
+AA.US,D,20260121,000000,63.44,64.71,63.045,63.87,6502840,0
+AA.US,D,20260122,000000,64.49,65,62.385,63.14,8993442,0
+AA.US,D,20260123,000000,60.575,62.54,57.51,62.21,11525867,0
+AA.US,D,20260126,000000,63.65,63.71,58.315,58.55,10177738,0
+AA.US,D,20260127,000000,57.755,60.98,57.5102,59.66,7189691,0
+AA.US,D,20260128,000000,60.83,61.07,58.805,60.01,5663858,0
+AA.US,D,20260129,000000,63.05,63.5387,59.11,60.64,8028893,0
+AA.US,D,20260130,000000,57.9569,59.89,55.925,56.81,9187567,0
+AA.US,D,20260202,000000,56.8,58.6,56.31,58.21,9852338,0
+AA.US,D,20260203,000000,60.27,61.37,59.345,61.35,8386002,0
+AA.US,D,20260204,000000,61.8,62.0634,56.97,58.16,10794314,0
+AA.US,D,20260205,000000,56.98,57.49,55.3,56.38,7568151,0
+AA.US,D,20260206,000000,58.06,60.04,57.82,59.16,5781168,0
+AA.US,D,20260209,000000,59.27,62.87,58.67,62.36,6878792,0
+AA.US,D,20260210,000000,62,63.34,60.74,61.76,6640570,0
+AA.US,D,20260211,000000,63.47,64.78,61.459,63.15,7493956,0
+AA.US,D,20260212,000000,63.59,63.74,58.95,60.51,8451433,0
+AA.US,D,20260213,000000,58.82,60.34,56.72,59.95,8968754,0
+AA.US,D,20260217,000000,58.95,59,55.04,57.47,8265138,0
+AA.US,D,20260218,000000,58.795,61.135,58.25,60.21,4956633,0
diff --git a/daily/us/nyse stocks/1/agm_f.us.txt b/daily/us/nyse stocks/1/agm_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaa0f88102698efe0fc591f24b819151c99dac40
--- /dev/null
+++ b/daily/us/nyse stocks/1/agm_f.us.txt	
@@ -0,0 +1,1374 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGM_F.US,D,20200827,000000,25.95,26.03,25.74,25.79,88770,0
+AGM_F.US,D,20200828,000000,25.8,25.81,25.635,25.7,108380,0
+AGM_F.US,D,20200831,000000,25.76,25.76,25.5,25.57,268257,0
+AGM_F.US,D,20200901,000000,25.64,25.9,25.56,25.88,101900,0
+AGM_F.US,D,20200902,000000,25.89,25.94,25.79,25.84,88332,0
+AGM_F.US,D,20200903,000000,25.89,25.89,25.6,25.645,111991,0
+AGM_F.US,D,20200904,000000,25.7,25.77,25.52,25.74,78775,0
+AGM_F.US,D,20200908,000000,25.55,25.72,25.3005,25.61,44750,0
+AGM_F.US,D,20200909,000000,25.7,25.84,25.65,25.8,92343,0
+AGM_F.US,D,20200910,000000,25.8,26.01,25.8,25.9,268727,0
+AGM_F.US,D,20200911,000000,25.88,25.95,25.839,25.89,51106,0
+AGM_F.US,D,20200914,000000,26.04,26.05,25.88,26.02,127437,0
+AGM_F.US,D,20200915,000000,26.05,26.05,25.91,25.96,65697,0
+AGM_F.US,D,20200916,000000,25.99,26.05,25.95,26,80440,0
+AGM_F.US,D,20200917,000000,25.89,26.05,25.83,26.04,44803,0
+AGM_F.US,D,20200918,000000,25.925,26,25.88,25.97,35288,0
+AGM_F.US,D,20200921,000000,25.85,26,25.75,25.9,52190,0
+AGM_F.US,D,20200922,000000,26.02,26.02,25.87,25.98,87204,0
+AGM_F.US,D,20200923,000000,26.04,26.04,25.65,25.894,134376,0
+AGM_F.US,D,20200924,000000,25.75,25.98,25.64,25.88,45642,0
+AGM_F.US,D,20200925,000000,25.94,26.04,25.86,26,47283,0
+AGM_F.US,D,20200928,000000,26.05,26.29,25.955,26.17,75091,0
+AGM_F.US,D,20200929,000000,26.32,26.32,26.03,26.25,37152,0
+AGM_F.US,D,20200930,000000,26.29,26.3417,26.03,26.16,485077,0
+AGM_F.US,D,20201001,000000,26.09,26.15,26,26.1,37038,0
+AGM_F.US,D,20201002,000000,26,26.22,26,26.2005,25715,0
+AGM_F.US,D,20201005,000000,26.23,26.49,26.23,26.45,20005,0
+AGM_F.US,D,20201006,000000,26.45,26.72,26.1,26.13,50718,0
+AGM_F.US,D,20201007,000000,26.24,26.3988,26.2,26.34,16866,0
+AGM_F.US,D,20201008,000000,26.34,26.36,26.08,26.21,23227,0
+AGM_F.US,D,20201009,000000,26.155,26.21,26.155,26.17,6526,0
+AGM_F.US,D,20201012,000000,26.32,26.33,26.19,26.21,10488,0
+AGM_F.US,D,20201013,000000,26.15,26.25,26.15,26.24,7044,0
+AGM_F.US,D,20201014,000000,26.25,26.25,26.1535,26.23,5100,0
+AGM_F.US,D,20201015,000000,26.23,26.25,26.02,26.2,14644,0
+AGM_F.US,D,20201016,000000,26.32,26.32,26.03,26.19,20242,0
+AGM_F.US,D,20201019,000000,26.25,26.3,26,26.01,17374,0
+AGM_F.US,D,20201020,000000,26.16,26.16,26,26.1,19099,0
+AGM_F.US,D,20201021,000000,26.03,26.33,26.02,26.2,30052,0
+AGM_F.US,D,20201022,000000,26.18,26.49,26.1706,26.3885,30252,0
+AGM_F.US,D,20201023,000000,26.49,26.94,26.43,26.88,19330,0
+AGM_F.US,D,20201026,000000,26.51,26.53,26.25,26.25,8745,0
+AGM_F.US,D,20201027,000000,26.43,26.67,26.33,26.67,10830,0
+AGM_F.US,D,20201028,000000,26.71,26.72,26.24,26.24,18636,0
+AGM_F.US,D,20201029,000000,26.24,26.39,26.16,26.25,43785,0
+AGM_F.US,D,20201030,000000,26.37,26.5,26.29,26.45,15166,0
+AGM_F.US,D,20201102,000000,26.76,26.76,26.4,26.4,5275,0
+AGM_F.US,D,20201103,000000,26.02,26.6,25.82,26.37,12527,0
+AGM_F.US,D,20201104,000000,26.32,27.09,26.32,27.04,17879,0
+AGM_F.US,D,20201105,000000,27.015,27.04,26.75,26.79,4297,0
+AGM_F.US,D,20201106,000000,26.78,26.99,26.62,26.62,16699,0
+AGM_F.US,D,20201109,000000,26.95,26.95,26.71,26.71,11484,0
+AGM_F.US,D,20201110,000000,26.82,26.82,26.66,26.769,6826,0
+AGM_F.US,D,20201111,000000,26.8,26.86,26.8,26.84,2662,0
+AGM_F.US,D,20201112,000000,26.81,26.84,26.73,26.75,13453,0
+AGM_F.US,D,20201113,000000,26.6844,26.85,26.6844,26.805,6308,0
+AGM_F.US,D,20201116,000000,26.83,26.86,26.7,26.86,12138,0
+AGM_F.US,D,20201117,000000,26.78,27.42,26.78,27.2,19168,0
+AGM_F.US,D,20201118,000000,27.28,27.39,27.02,27.0246,13493,0
+AGM_F.US,D,20201119,000000,27.38,27.38,27.02,27.02,3753,0
+AGM_F.US,D,20201123,000000,27.17,27.17,27,27.0716,8414,0
+AGM_F.US,D,20201124,000000,27.38,27.4,26.87,27.35,2120,0
+AGM_F.US,D,20201125,000000,27.3,27.34,27.04,27.2,2519,0
+AGM_F.US,D,20201127,000000,27.03,27.19,27.03,27.0612,1705,0
+AGM_F.US,D,20201130,000000,27.07,27.18,27.03,27.1,3777,0
+AGM_F.US,D,20201201,000000,27.15,27.17,27.03,27.05,10151,0
+AGM_F.US,D,20201202,000000,27.18,27.18,27,27,5910,0
+AGM_F.US,D,20201203,000000,27,27.01,26.91,26.91,5177,0
+AGM_F.US,D,20201204,000000,27.1,27.5171,27,27.25,31461,0
+AGM_F.US,D,20201207,000000,27,27.2,26.77,27,6008,0
+AGM_F.US,D,20201208,000000,27.22,27.3845,27.09,27.09,21384,0
+AGM_F.US,D,20201209,000000,27.1404,27.15,26.8516,26.86,5816,0
+AGM_F.US,D,20201210,000000,26.88,26.88,26.795,26.795,2583,0
+AGM_F.US,D,20201211,000000,27,27.2,26.795,27,17199,0
+AGM_F.US,D,20201214,000000,26.99,26.99,26.87,26.94,12749,0
+AGM_F.US,D,20201215,000000,26.94,26.94,26.8868,26.91,1113,0
+AGM_F.US,D,20201216,000000,26.88,26.8894,26.75,26.75,6733,0
+AGM_F.US,D,20201217,000000,26.8,26.94,26.8,26.81,16043,0
+AGM_F.US,D,20201218,000000,26.77,26.855,26.77,26.82,2637,0
+AGM_F.US,D,20201221,000000,26.88,27.07,26.88,27.01,6154,0
+AGM_F.US,D,20201222,000000,27.16,27.3,26.8233,26.9,12379,0
+AGM_F.US,D,20201223,000000,26.97,27.18,26.8701,26.8701,6197,0
+AGM_F.US,D,20201224,000000,26.83,27.16,26.83,27.07,4671,0
+AGM_F.US,D,20201228,000000,26.96,27.24,26.96,27.05,12893,0
+AGM_F.US,D,20201229,000000,27.06,27.09,27.06,27.08,1200,0
+AGM_F.US,D,20201230,000000,27.3117,27.3117,27.2,27.2,957,0
+AGM_F.US,D,20201231,000000,27.05,27.21,27.05,27.21,1734,0
+AGM_F.US,D,20210104,000000,27.13,27.1301,26.991,27.09,3109,0
+AGM_F.US,D,20210105,000000,27.1,27.1,26.92,27.08,5098,0
+AGM_F.US,D,20210106,000000,26.76,26.76,26.4,26.58,10145,0
+AGM_F.US,D,20210107,000000,26.57,26.665,25.77,26.42,11550,0
+AGM_F.US,D,20210108,000000,26.38,26.6,26.24,26.35,5114,0
+AGM_F.US,D,20210111,000000,26.29,26.42,26.01,26.15,8586,0
+AGM_F.US,D,20210112,000000,25.98,26.05,25.83,25.8301,16455,0
+AGM_F.US,D,20210113,000000,25.95,26.68,25.94,26.5,13787,0
+AGM_F.US,D,20210114,000000,26.5,26.59,26.495,26.5,5042,0
+AGM_F.US,D,20210115,000000,26.614,26.614,26.5,26.5,4535,0
+AGM_F.US,D,20210119,000000,26.65,26.65,26.4222,26.5,7756,0
+AGM_F.US,D,20210120,000000,26.56,26.65,26.555,26.65,3769,0
+AGM_F.US,D,20210121,000000,26.5,26.5316,26.48,26.5,1427,0
+AGM_F.US,D,20210122,000000,26.67,26.67,26.45,26.46,4688,0
+AGM_F.US,D,20210125,000000,26.7,26.97,26.47,26.5,19481,0
+AGM_F.US,D,20210126,000000,26.51,26.57,26.46,26.5,10485,0
+AGM_F.US,D,20210127,000000,26.5,26.5699,26.5,26.5,5466,0
+AGM_F.US,D,20210128,000000,26.5324,26.55,26.49,26.5,11273,0
+AGM_F.US,D,20210129,000000,26.5,26.68,26.46,26.68,6323,0
+AGM_F.US,D,20210201,000000,26.73,26.73,26.4701,26.5,7559,0
+AGM_F.US,D,20210202,000000,26.71,26.76,26.48,26.48,7656,0
+AGM_F.US,D,20210203,000000,26.585,26.67,26.46,26.48,23536,0
+AGM_F.US,D,20210204,000000,26.5,26.5,26.46,26.48,2156,0
+AGM_F.US,D,20210205,000000,26.5,26.7828,26.5,26.59,7847,0
+AGM_F.US,D,20210208,000000,26.57,26.57,26.46,26.46,3238,0
+AGM_F.US,D,20210209,000000,26.75,26.75,26.6743,26.6743,429,0
+AGM_F.US,D,20210210,000000,26.52,26.54,26.475,26.48,2712,0
+AGM_F.US,D,20210211,000000,26.52,26.54,26.5,26.5,6535,0
+AGM_F.US,D,20210212,000000,26.5,26.5,26.46,26.49,107698,0
+AGM_F.US,D,20210216,000000,26.5,26.5,26.065,26.14,69514,0
+AGM_F.US,D,20210217,000000,25.95,26.46,25.7,26.28,32327,0
+AGM_F.US,D,20210218,000000,26.18,26.28,25.7678,26.0386,20566,0
+AGM_F.US,D,20210219,000000,25.91,26.09,25.775,25.79,10706,0
+AGM_F.US,D,20210222,000000,25.81,25.97,25.6,25.85,18212,0
+AGM_F.US,D,20210223,000000,25.67,25.99,25.67,25.84,9738,0
+AGM_F.US,D,20210224,000000,25.63,25.95,25.5201,25.95,53528,0
+AGM_F.US,D,20210225,000000,25.765,25.765,25.19,25.23,38428,0
+AGM_F.US,D,20210226,000000,25.43,25.99,25.2,25.71,25851,0
+AGM_F.US,D,20210301,000000,25.7,25.97,25.63,25.63,24234,0
+AGM_F.US,D,20210302,000000,25.5,25.93,25.5,25.53,44771,0
+AGM_F.US,D,20210303,000000,25.78,25.87,25.45,25.595,30441,0
+AGM_F.US,D,20210304,000000,25.69,25.83,25.3725,25.5,38501,0
+AGM_F.US,D,20210305,000000,25.56,25.71,25.5,25.5,17046,0
+AGM_F.US,D,20210308,000000,25.55,25.76,25.55,25.6,11188,0
+AGM_F.US,D,20210309,000000,25.61,25.82,25.6,25.62,14486,0
+AGM_F.US,D,20210310,000000,25.81,25.86,25.6,25.6,28564,0
+AGM_F.US,D,20210311,000000,25.74,25.9,25.63,25.695,22921,0
+AGM_F.US,D,20210312,000000,25.57,25.7399,25.57,25.7399,5693,0
+AGM_F.US,D,20210315,000000,25.77,25.82,25.63,25.65,17454,0
+AGM_F.US,D,20210316,000000,25.83,26.1,25.6201,25.91,20222,0
+AGM_F.US,D,20210317,000000,25.8767,26.12,25.8767,26.11,4100,0
+AGM_F.US,D,20210318,000000,26.2,26.2,25.47,25.53,41185,0
+AGM_F.US,D,20210319,000000,25.63,25.95,25.54,25.93,19130,0
+AGM_F.US,D,20210322,000000,25.74,27,25.74,26.95,84765,0
+AGM_F.US,D,20210323,000000,26.67,26.79,26,26.275,26074,0
+AGM_F.US,D,20210324,000000,26.03,26.44,25.9,25.97,38439,0
+AGM_F.US,D,20210325,000000,25.98,26.01,25.88,25.97,23442,0
+AGM_F.US,D,20210326,000000,26.01,26.205,25.9501,25.995,7833,0
+AGM_F.US,D,20210329,000000,26.035,26.1,25.97,25.99,7679,0
+AGM_F.US,D,20210330,000000,26.05,26.27,26.05,26.23,5444,0
+AGM_F.US,D,20210331,000000,25.96,26.24,25.93,26.24,11479,0
+AGM_F.US,D,20210401,000000,26.25,26.35,25.956,26.16,9904,0
+AGM_F.US,D,20210405,000000,26.35,26.71,26.2601,26.3,19337,0
+AGM_F.US,D,20210406,000000,26.53,26.6,26.3796,26.6,6291,0
+AGM_F.US,D,20210407,000000,26.52,26.6,26.48,26.5842,5264,0
+AGM_F.US,D,20210408,000000,26.67,26.75,26.575,26.75,5578,0
+AGM_F.US,D,20210409,000000,26.72,26.7375,26.7,26.7,1222,0
+AGM_F.US,D,20210412,000000,26.64,26.6701,26.64,26.66,2533,0
+AGM_F.US,D,20210413,000000,26.66,26.66,26.659,26.659,1160,0
+AGM_F.US,D,20210414,000000,26.5,26.5,26.5,26.5,2132,0
+AGM_F.US,D,20210415,000000,26.47,26.74,26.25,26.49,10637,0
+AGM_F.US,D,20210416,000000,26.7,26.7,26.18,26.35,10126,0
+AGM_F.US,D,20210419,000000,26.65,26.65,26.38,26.39,11894,0
+AGM_F.US,D,20210420,000000,26.5425,26.5425,26.14,26.16,10141,0
+AGM_F.US,D,20210421,000000,26.18,26.39,26.18,26.39,7304,0
+AGM_F.US,D,20210422,000000,26.38,26.48,26.23,26.24,11942,0
+AGM_F.US,D,20210423,000000,26.35,26.5,26.26,26.27,6000,0
+AGM_F.US,D,20210426,000000,26.3691,26.3691,26.19,26.2,25458,0
+AGM_F.US,D,20210427,000000,26.18,26.3,26.18,26.18,7551,0
+AGM_F.US,D,20210428,000000,26.18,26.2697,26.17,26.171,7021,0
+AGM_F.US,D,20210429,000000,26.2,26.2,25.87,25.9,24419,0
+AGM_F.US,D,20210430,000000,26.06,26.1,25.84,25.98,13405,0
+AGM_F.US,D,20210503,000000,26,26.31,26,26.1,18411,0
+AGM_F.US,D,20210504,000000,26.28,26.32,26.1,26.16,20666,0
+AGM_F.US,D,20210505,000000,26.1244,26.28,26.11,26.11,7936,0
+AGM_F.US,D,20210506,000000,26.33,26.33,26.1,26.28,5032,0
+AGM_F.US,D,20210507,000000,26.2601,26.32,26.25,26.31,4161,0
+AGM_F.US,D,20210510,000000,26.3,26.31,26.11,26.11,4070,0
+AGM_F.US,D,20210511,000000,26,26.12,26,26.1,3828,0
+AGM_F.US,D,20210512,000000,25.86,26.025,25.74,25.9,18088,0
+AGM_F.US,D,20210513,000000,25.77,26.1,25.73,26.1,9764,0
+AGM_F.US,D,20210514,000000,26.015,26.0761,25.9,25.91,12638,0
+AGM_F.US,D,20210517,000000,25.84,26,25.83,25.83,9832,0
+AGM_F.US,D,20210518,000000,25.97,25.97,25.9,25.91,5659,0
+AGM_F.US,D,20210519,000000,25.84,26.14,25.84,26.14,11310,0
+AGM_F.US,D,20210520,000000,26.05,26.06,26.05,26.0513,1754,0
+AGM_F.US,D,20210521,000000,26.15,26.27,26,26.0743,5774,0
+AGM_F.US,D,20210524,000000,26.07,26.11,26,26.055,5762,0
+AGM_F.US,D,20210525,000000,26.11,26.26,25.97,26.17,10272,0
+AGM_F.US,D,20210526,000000,26.04,26.08,25.96,26.02,7300,0
+AGM_F.US,D,20210527,000000,26.17,26.17,25.993,26,3564,0
+AGM_F.US,D,20210528,000000,26.13,26.25,26.04,26.25,6687,0
+AGM_F.US,D,20210601,000000,26.08,26.39,26.0704,26.39,3641,0
+AGM_F.US,D,20210602,000000,26.405,26.52,26.275,26.3299,16026,0
+AGM_F.US,D,20210603,000000,26.25,26.43,26.13,26.25,7500,0
+AGM_F.US,D,20210604,000000,26.32,26.48,26.32,26.48,3109,0
+AGM_F.US,D,20210607,000000,26.49,26.5,26.41,26.41,1704,0
+AGM_F.US,D,20210608,000000,26.44,26.6227,26.44,26.6227,7813,0
+AGM_F.US,D,20210609,000000,26.55,26.74,26.55,26.74,2659,0
+AGM_F.US,D,20210610,000000,26.7273,26.7273,26.7273,26.7273,150,0
+AGM_F.US,D,20210611,000000,26.51,26.53,26.51,26.5252,710,0
+AGM_F.US,D,20210614,000000,26.55,26.55,26.55,26.55,1121,0
+AGM_F.US,D,20210615,000000,26.48,26.5262,26.46,26.46,1117,0
+AGM_F.US,D,20210616,000000,26.46,27.17,26.46,26.49,19449,0
+AGM_F.US,D,20210617,000000,26.6,26.6,26.56,26.57,800,0
+AGM_F.US,D,20210618,000000,26.66,26.85,26.66,26.85,319,0
+AGM_F.US,D,20210621,000000,26.85,26.85,26.57,26.575,8388,0
+AGM_F.US,D,20210622,000000,26.65,26.67,26.55,26.595,7298,0
+AGM_F.US,D,20210623,000000,26.54,26.62,26.52,26.62,5576,0
+AGM_F.US,D,20210624,000000,26.66,26.66,26.66,26.66,310,0
+AGM_F.US,D,20210625,000000,26.7,26.7,26.56,26.56,2302,0
+AGM_F.US,D,20210628,000000,26.52,26.6,26.52,26.58,3509,0
+AGM_F.US,D,20210629,000000,26.65,26.79,26.58,26.7207,9568,0
+AGM_F.US,D,20210630,000000,26.82,26.95,26.65,26.95,4117,0
+AGM_F.US,D,20210701,000000,26.62,26.78,26.62,26.6362,2816,0
+AGM_F.US,D,20210702,000000,26.63,26.81,26.63,26.81,2521,0
+AGM_F.US,D,20210706,000000,26.805,26.805,26.6036,26.79,6909,0
+AGM_F.US,D,20210707,000000,26.725,26.83,26.68,26.82,2627,0
+AGM_F.US,D,20210708,000000,26.7606,26.84,26.7606,26.8342,2945,0
+AGM_F.US,D,20210709,000000,26.62,26.68,26.6,26.64,3108,0
+AGM_F.US,D,20210712,000000,26.71,26.71,26.66,26.7,2467,0
+AGM_F.US,D,20210713,000000,26.63,26.8,26.51,26.56,4138,0
+AGM_F.US,D,20210714,000000,26.5,26.65,26.45,26.65,3577,0
+AGM_F.US,D,20210716,000000,26.4239,26.62,26.42,26.47,1742,0
+AGM_F.US,D,20210719,000000,26.57,26.59,26.49,26.52,3304,0
+AGM_F.US,D,20210720,000000,26.5595,26.5595,26.35,26.4298,10961,0
+AGM_F.US,D,20210721,000000,26.41,26.46,26.41,26.45,726,0
+AGM_F.US,D,20210722,000000,26.465,26.465,26.25,26.31,8150,0
+AGM_F.US,D,20210723,000000,26.24,26.25,26.2,26.24,3728,0
+AGM_F.US,D,20210726,000000,26.38,26.54,26.36,26.41,7791,0
+AGM_F.US,D,20210727,000000,26.48,26.69,26.41,26.43,11786,0
+AGM_F.US,D,20210728,000000,26.58,26.58,26.39,26.39,1161,0
+AGM_F.US,D,20210729,000000,26.4,26.88,26.4,26.56,7134,0
+AGM_F.US,D,20210730,000000,26.9,26.98,26.87,26.98,3981,0
+AGM_F.US,D,20210802,000000,26.75,27.15,26.75,27.11,10151,0
+AGM_F.US,D,20210803,000000,26.86,27.146,26.84,26.84,4872,0
+AGM_F.US,D,20210804,000000,26.83,27.18,26.83,27.18,569,0
+AGM_F.US,D,20210805,000000,27.32,27.38,27.0388,27.32,3960,0
+AGM_F.US,D,20210806,000000,27.18,27.44,27.06,27.06,3479,0
+AGM_F.US,D,20210809,000000,27.0901,27.45,27.0901,27.45,1985,0
+AGM_F.US,D,20210810,000000,27.26,27.26,26.5,26.53,10201,0
+AGM_F.US,D,20210811,000000,26.43,26.43,26.43,26.43,337,0
+AGM_F.US,D,20210812,000000,26.46,27.4,26.46,26.8175,3437,0
+AGM_F.US,D,20210813,000000,26.66,26.905,26.66,26.76,1839,0
+AGM_F.US,D,20210816,000000,26.9,26.9,26.58,26.75,3832,0
+AGM_F.US,D,20210817,000000,26.7725,26.7725,26.43,26.44,10642,0
+AGM_F.US,D,20210818,000000,26.44,26.44,26.16,26.26,13303,0
+AGM_F.US,D,20210819,000000,26.2,26.2,26.04,26.06,17546,0
+AGM_F.US,D,20210820,000000,26.2,26.2,26.1615,26.2,1259,0
+AGM_F.US,D,20210823,000000,26.27,26.3,26.21,26.22,2931,0
+AGM_F.US,D,20210824,000000,26.26,26.32,26.12,26.27,15724,0
+AGM_F.US,D,20210825,000000,26.13,26.2,26.05,26.17,23717,0
+AGM_F.US,D,20210826,000000,26.07,26.1636,25.98,25.98,8691,0
+AGM_F.US,D,20210827,000000,26.01,26.2288,26.01,26.2288,2471,0
+AGM_F.US,D,20210830,000000,26.22,26.26,26.07,26.15,3180,0
+AGM_F.US,D,20210831,000000,26.04,26.25,26.04,26.23,7600,0
+AGM_F.US,D,20210901,000000,26.18,26.18,26.06,26.12,21101,0
+AGM_F.US,D,20210902,000000,26.16,26.22,26.1,26.22,9799,0
+AGM_F.US,D,20210903,000000,26.15,26.2699,26.15,26.19,7465,0
+AGM_F.US,D,20210907,000000,26.14,26.17,26.06,26.14,8690,0
+AGM_F.US,D,20210908,000000,26.07,26.14,26.04,26.13,23411,0
+AGM_F.US,D,20210909,000000,26.07,26.2513,26.07,26.22,18888,0
+AGM_F.US,D,20210910,000000,26.2007,26.25,26,26,28862,0
+AGM_F.US,D,20210913,000000,26.09,26.25,26.05,26.25,16927,0
+AGM_F.US,D,20210914,000000,26.13,26.2399,25.92,25.95,36131,0
+AGM_F.US,D,20210915,000000,26,26.19,26,26.19,14553,0
+AGM_F.US,D,20210916,000000,26.2,26.2,26.06,26.12,20043,0
+AGM_F.US,D,20210917,000000,26.2,26.28,26.2,26.28,7831,0
+AGM_F.US,D,20210920,000000,25.97,26.24,25.97,26.12,12732,0
+AGM_F.US,D,20210921,000000,26.15,26.42,26.15,26.42,19090,0
+AGM_F.US,D,20210922,000000,26.44,26.6,26.44,26.6,7658,0
+AGM_F.US,D,20210923,000000,26.7,26.7,26.27,26.5,8432,0
+AGM_F.US,D,20210924,000000,26.44,26.47,26.1701,26.26,6466,0
+AGM_F.US,D,20210927,000000,26.2,26.26,26.14,26.15,4782,0
+AGM_F.US,D,20210928,000000,26.05,26.2,25.95,26.07,14397,0
+AGM_F.US,D,20210929,000000,26.18,26.39,26.11,26.39,8828,0
+AGM_F.US,D,20210930,000000,26.01,26.28,26,26.28,9074,0
+AGM_F.US,D,20211001,000000,26.31,26.4,26.29,26.3479,4331,0
+AGM_F.US,D,20211004,000000,26.27,26.38,26.08,26.35,3932,0
+AGM_F.US,D,20211005,000000,26.11,26.23,25.7,25.76,51242,0
+AGM_F.US,D,20211006,000000,25.76,25.88,25.72,25.82,14071,0
+AGM_F.US,D,20211007,000000,26.04,26.3,25.85,26.19,16776,0
+AGM_F.US,D,20211008,000000,26.05,26.19,26,26.07,8236,0
+AGM_F.US,D,20211011,000000,26.075,26.08,25.92,25.96,7538,0
+AGM_F.US,D,20211012,000000,25.98,26.14,25.97,25.99,13474,0
+AGM_F.US,D,20211013,000000,25.99,26.17,25.95,26.09,6413,0
+AGM_F.US,D,20211014,000000,26.1,26.42,26.1,26.1954,16858,0
+AGM_F.US,D,20211015,000000,26.2,26.29,26.07,26.07,8539,0
+AGM_F.US,D,20211018,000000,26.28,26.28,26.01,26.05,28494,0
+AGM_F.US,D,20211019,000000,26.17,26.23,26.089,26.15,9106,0
+AGM_F.US,D,20211020,000000,26.19,26.44,26.171,26.43,13537,0
+AGM_F.US,D,20211021,000000,26.27,26.44,26.27,26.36,3251,0
+AGM_F.US,D,20211022,000000,26.33,26.41,26.33,26.35,8588,0
+AGM_F.US,D,20211025,000000,26.37,26.41,26.2,26.41,3751,0
+AGM_F.US,D,20211026,000000,26.43,26.54,26.26,26.26,4485,0
+AGM_F.US,D,20211027,000000,26.35,26.56,26.35,26.455,5819,0
+AGM_F.US,D,20211028,000000,26.4916,26.53,26.305,26.34,7476,0
+AGM_F.US,D,20211029,000000,26.26,26.59,26.26,26.59,3628,0
+AGM_F.US,D,20211101,000000,26.43,26.64,26.43,26.64,1702,0
+AGM_F.US,D,20211102,000000,26.65,26.67,26.525,26.66,3407,0
+AGM_F.US,D,20211103,000000,26.4,26.52,26.36,26.52,3141,0
+AGM_F.US,D,20211104,000000,26.66,26.66,26.58,26.63,5882,0
+AGM_F.US,D,20211105,000000,26.52,26.61,26.3,26.45,13350,0
+AGM_F.US,D,20211108,000000,26.67,26.67,26.47,26.47,1012,0
+AGM_F.US,D,20211109,000000,26.31,26.43,26.3,26.43,1830,0
+AGM_F.US,D,20211110,000000,26.32,26.4,26.21,26.29,8716,0
+AGM_F.US,D,20211111,000000,26.29,26.29,25.91,26.25,14695,0
+AGM_F.US,D,20211112,000000,26.11,26.13,25.97,26.038,6121,0
+AGM_F.US,D,20211115,000000,26,26.25,25.87,25.87,9811,0
+AGM_F.US,D,20211116,000000,25.88,26.1,25.88,26.1,2327,0
+AGM_F.US,D,20211117,000000,26.1,26.1,26,26.1,6932,0
+AGM_F.US,D,20211118,000000,26.29,26.29,25.96,26.03,7376,0
+AGM_F.US,D,20211119,000000,26.03,26.03,25.86,25.9,7732,0
+AGM_F.US,D,20211122,000000,25.94,25.95,25.75,25.77,5531,0
+AGM_F.US,D,20211123,000000,25.71,25.83,25.7,25.8172,3311,0
+AGM_F.US,D,20211124,000000,25.75,25.85,25.57,25.65,30961,0
+AGM_F.US,D,20211126,000000,25.48,25.6,25.39,25.58,11208,0
+AGM_F.US,D,20211129,000000,25.65,25.83,25.65,25.82,11509,0
+AGM_F.US,D,20211130,000000,25.79,25.83,25.605,25.74,10833,0
+AGM_F.US,D,20211201,000000,25.87,26.14,25.87,26.07,17292,0
+AGM_F.US,D,20211202,000000,26.21,26.375,26.09,26.28,4580,0
+AGM_F.US,D,20211203,000000,26.44,26.44,26.34,26.34,645,0
+AGM_F.US,D,20211206,000000,26.14,26.44,26.14,26.44,1062,0
+AGM_F.US,D,20211207,000000,26.45,26.64,26.45,26.45,7683,0
+AGM_F.US,D,20211208,000000,26.16,26.5,26.16,26.5,3231,0
+AGM_F.US,D,20211209,000000,26.275,26.475,26.2,26.2025,4405,0
+AGM_F.US,D,20211210,000000,26.3,26.3,26.275,26.275,1561,0
+AGM_F.US,D,20211213,000000,26.1,26.1,25.82,25.82,28076,0
+AGM_F.US,D,20211214,000000,25.8,26.08,25.8,25.931,2641,0
+AGM_F.US,D,20211215,000000,25.96,26.22,25.96,26.22,5538,0
+AGM_F.US,D,20211216,000000,26.17,26.34,26.17,26.34,5651,0
+AGM_F.US,D,20211217,000000,26.2663,26.43,26.2663,26.42,9500,0
+AGM_F.US,D,20211220,000000,26.42,26.42,26.215,26.38,8722,0
+AGM_F.US,D,20211221,000000,26.41,26.66,26.41,26.55,15519,0
+AGM_F.US,D,20211222,000000,26.6,26.665,26.5207,26.665,4428,0
+AGM_F.US,D,20211223,000000,26.3,26.38,26.3,26.32,3107,0
+AGM_F.US,D,20211227,000000,26.42,26.42,26.29,26.29,1536,0
+AGM_F.US,D,20211228,000000,26.3,26.3,26.2701,26.29,1492,0
+AGM_F.US,D,20211229,000000,26.25,26.28,26.235,26.28,5534,0
+AGM_F.US,D,20211230,000000,26.38,26.39,26.33,26.33,958,0
+AGM_F.US,D,20211231,000000,26.18,26.21,26.1102,26.21,2173,0
+AGM_F.US,D,20220103,000000,26.21,26.21,26.11,26.11,1845,0
+AGM_F.US,D,20220104,000000,26.16,26.16,25.99,26.1,6373,0
+AGM_F.US,D,20220105,000000,26,26.19,25.89,25.89,14492,0
+AGM_F.US,D,20220106,000000,25.85,26.245,25.68,26.22,32632,0
+AGM_F.US,D,20220107,000000,26.12,26.31,26.12,26.27,17438,0
+AGM_F.US,D,20220110,000000,26,26.375,26,26.35,17658,0
+AGM_F.US,D,20220111,000000,26.43,26.6,26.32,26.6,12109,0
+AGM_F.US,D,20220112,000000,26.48,26.5001,26.41,26.495,3493,0
+AGM_F.US,D,20220113,000000,26.47,26.58,26.47,26.58,2908,0
+AGM_F.US,D,20220114,000000,26.5709,26.5709,26.31,26.3291,8348,0
+AGM_F.US,D,20220118,000000,26.46,26.5,25.9373,26.15,7069,0
+AGM_F.US,D,20220119,000000,26.17,26.3965,26.12,26.19,5987,0
+AGM_F.US,D,20220120,000000,26.07,26.18,26.07,26.09,3786,0
+AGM_F.US,D,20220121,000000,26.09,26.1899,25.97,25.97,4174,0
+AGM_F.US,D,20220124,000000,25.775,26.24,25.74,25.7511,7457,0
+AGM_F.US,D,20220125,000000,25.9999,26.32,25.6501,26,7847,0
+AGM_F.US,D,20220126,000000,26,26,25.61,25.6645,2601,0
+AGM_F.US,D,20220127,000000,25.7,25.9925,25,25.31,20137,0
+AGM_F.US,D,20220128,000000,25.47,25.82,24.9,25,16153,0
+AGM_F.US,D,20220131,000000,25,25.16,24.66,24.76,50293,0
+AGM_F.US,D,20220201,000000,24.79,25.29,24.75,25.212,23646,0
+AGM_F.US,D,20220202,000000,25.33,25.33,24.96,24.98,10998,0
+AGM_F.US,D,20220203,000000,25,25.46,24.9,25.33,22896,0
+AGM_F.US,D,20220204,000000,25.23,25.23,25.04,25.13,9947,0
+AGM_F.US,D,20220207,000000,25.07,25.2176,25.05,25.155,6065,0
+AGM_F.US,D,20220208,000000,25.189,25.189,24.97,24.9701,15336,0
+AGM_F.US,D,20220209,000000,26.19,26.19,25.0001,25.36,40752,0
+AGM_F.US,D,20220210,000000,25.14,25.35,24.75,24.89,24905,0
+AGM_F.US,D,20220211,000000,24.76,24.8746,24.64,24.6896,14228,0
+AGM_F.US,D,20220214,000000,24.6,24.61,24.24,24.355,8829,0
+AGM_F.US,D,20220215,000000,24.15,24.6094,24.15,24.16,14267,0
+AGM_F.US,D,20220216,000000,24.33,24.66,24.33,24.62,9378,0
+AGM_F.US,D,20220217,000000,24.62,24.98,24.2537,24.95,14567,0
+AGM_F.US,D,20220218,000000,24.51,25,24.51,25,3850,0
+AGM_F.US,D,20220222,000000,24.68,25.03,24.65,25.03,7807,0
+AGM_F.US,D,20220223,000000,24.89,25.03,24.89,24.97,5637,0
+AGM_F.US,D,20220224,000000,24.9,25.03,24.65,25.03,12406,0
+AGM_F.US,D,20220225,000000,24.895,25.11,24.895,25.11,3874,0
+AGM_F.US,D,20220228,000000,24.9,24.9,24.9,24.9,544,0
+AGM_F.US,D,20220301,000000,25.09,25.13,24.66,24.7,13966,0
+AGM_F.US,D,20220302,000000,24.8,24.8,24.48,24.48,18512,0
+AGM_F.US,D,20220303,000000,24.675,24.675,24.5,24.5,2209,0
+AGM_F.US,D,20220304,000000,24.36,24.36,24.17,24.29,11012,0
+AGM_F.US,D,20220307,000000,24.2,24.5,24.1,24.35,16302,0
+AGM_F.US,D,20220308,000000,24.21,24.5,24.16,24.5,14293,0
+AGM_F.US,D,20220309,000000,24.5,24.88,24.2999,24.3,13097,0
+AGM_F.US,D,20220310,000000,24.18,24.3,23.87,23.9,35362,0
+AGM_F.US,D,20220311,000000,24,24,23.76,23.81,15137,0
+AGM_F.US,D,20220314,000000,23.85,23.95,23.2972,23.41,50858,0
+AGM_F.US,D,20220315,000000,23.86,23.89,23.55,23.67,13148,0
+AGM_F.US,D,20220316,000000,23.74,24.33,23.74,23.99,6557,0
+AGM_F.US,D,20220317,000000,23.93,24.09,23.7,23.8,35730,0
+AGM_F.US,D,20220318,000000,24.075,24.075,23.67,23.7095,23727,0
+AGM_F.US,D,20220321,000000,23.98,23.98,23.53,23.65,12113,0
+AGM_F.US,D,20220322,000000,23.54,23.72,23.54,23.65,11271,0
+AGM_F.US,D,20220323,000000,23.71,23.74,23.55,23.55,15823,0
+AGM_F.US,D,20220324,000000,23.65,24,23.5251,23.6,13508,0
+AGM_F.US,D,20220325,000000,23.58,23.8,23.35,23.6,6959,0
+AGM_F.US,D,20220328,000000,23.72,23.72,23.51,23.7,6205,0
+AGM_F.US,D,20220329,000000,23.8,24.13,23.6,23.73,34523,0
+AGM_F.US,D,20220330,000000,23.73,23.8579,23.61,23.61,27821,0
+AGM_F.US,D,20220331,000000,23.3,23.5399,23.23,23.4,18268,0
+AGM_F.US,D,20220401,000000,23.47,23.47,22.95,23.125,18412,0
+AGM_F.US,D,20220404,000000,23.28,23.28,23,23.2,7849,0
+AGM_F.US,D,20220405,000000,23.25,23.29,23,23.02,12572,0
+AGM_F.US,D,20220406,000000,22.72,22.74,21.85,22.38,41530,0
+AGM_F.US,D,20220407,000000,22.44,22.6,22.2378,22.3475,9152,0
+AGM_F.US,D,20220408,000000,22.1,22.34,22.01,22.24,17761,0
+AGM_F.US,D,20220411,000000,22.2,22.23,21.9,22.05,15430,0
+AGM_F.US,D,20220412,000000,22.22,22.22,21.57,21.68,28741,0
+AGM_F.US,D,20220413,000000,21.95,22.61,21.7,22.48,12817,0
+AGM_F.US,D,20220414,000000,22.48,22.48,21.94,21.97,4759,0
+AGM_F.US,D,20220418,000000,22.35,22.4,22,22.07,10967,0
+AGM_F.US,D,20220419,000000,22.22,22.27,21.92,22.18,11557,0
+AGM_F.US,D,20220420,000000,22.35,22.35,21.9,22.32,8044,0
+AGM_F.US,D,20220421,000000,21.9,22.14,21.9,22.12,5184,0
+AGM_F.US,D,20220422,000000,22.22,22.22,21.65,21.95,10739,0
+AGM_F.US,D,20220425,000000,21.9102,22.19,21.77,22.15,15185,0
+AGM_F.US,D,20220426,000000,22.06,22.22,21.71,21.79,6451,0
+AGM_F.US,D,20220427,000000,21.73,21.79,20.8,20.8,50600,0
+AGM_F.US,D,20220428,000000,20.91,21.47,20.52,21.23,22673,0
+AGM_F.US,D,20220429,000000,21,21,20.57,20.91,55899,0
+AGM_F.US,D,20220502,000000,20.69,20.76,20.375,20.5,17329,0
+AGM_F.US,D,20220503,000000,20.5,20.84,20.3,20.5981,6998,0
+AGM_F.US,D,20220504,000000,20.7,21.57,20.62,21.41,12044,0
+AGM_F.US,D,20220505,000000,20.6,21.4999,20.6,21.17,14161,0
+AGM_F.US,D,20220506,000000,21,21.36,20.8,20.8,16192,0
+AGM_F.US,D,20220509,000000,20.46,20.87,20.46,20.83,17874,0
+AGM_F.US,D,20220510,000000,20.7355,20.75,20.21,20.32,23859,0
+AGM_F.US,D,20220511,000000,20.25,20.885,20.25,20.61,17676,0
+AGM_F.US,D,20220512,000000,20.498,21.01,20.498,20.68,17992,0
+AGM_F.US,D,20220513,000000,20.72,21.14,20.69,20.94,19351,0
+AGM_F.US,D,20220516,000000,21,21.001,20.75,20.75,19167,0
+AGM_F.US,D,20220517,000000,21.02,21.14,20.7,20.86,11800,0
+AGM_F.US,D,20220518,000000,21.04,21.04,20.54,20.82,13774,0
+AGM_F.US,D,20220519,000000,20.96,20.96,20.62,20.6291,10750,0
+AGM_F.US,D,20220520,000000,20.55,20.73,20.54,20.61,3715,0
+AGM_F.US,D,20220523,000000,20.88,21.04,20.55,20.55,21643,0
+AGM_F.US,D,20220524,000000,20.54,21,20.46,20.63,15558,0
+AGM_F.US,D,20220525,000000,20.84,21.2,20.56,21.15,21294,0
+AGM_F.US,D,20220526,000000,21.48,21.77,21.3982,21.7,14992,0
+AGM_F.US,D,20220527,000000,21.95,22.36,21.71,22.085,15700,0
+AGM_F.US,D,20220531,000000,21.9861,22.32,21.89,22.28,13887,0
+AGM_F.US,D,20220601,000000,22.43,22.43,22.28,22.33,10169,0
+AGM_F.US,D,20220602,000000,22.37,22.3752,22.05,22.2487,10439,0
+AGM_F.US,D,20220603,000000,22.11,22.27,21.89,21.97,9840,0
+AGM_F.US,D,20220606,000000,21.93,22.2,21.54,21.68,17605,0
+AGM_F.US,D,20220607,000000,21.94,22.44,21.78,22.41,11548,0
+AGM_F.US,D,20220608,000000,22.0417,22.45,22.0417,22.37,6560,0
+AGM_F.US,D,20220609,000000,22.295,22.295,22.09,22.09,4412,0
+AGM_F.US,D,20220610,000000,21.81,22.1,21.61,22.03,27120,0
+AGM_F.US,D,20220613,000000,21.9,21.9,20.42,21.26,20032,0
+AGM_F.US,D,20220614,000000,20.94,21.35,20.91,20.92,16811,0
+AGM_F.US,D,20220615,000000,21.11,22.01,21.11,21.67,21160,0
+AGM_F.US,D,20220616,000000,21.32,21.54,20.8,21.13,9437,0
+AGM_F.US,D,20220617,000000,20.99,21.99,20.99,21.7,16580,0
+AGM_F.US,D,20220621,000000,21.85,22.05,21.84,22.05,4637,0
+AGM_F.US,D,20220622,000000,22.05,22.5,22,22.04,7272,0
+AGM_F.US,D,20220623,000000,22.3981,22.5,21.8,22.065,7444,0
+AGM_F.US,D,20220624,000000,22.49,22.49,21.8447,21.8532,7021,0
+AGM_F.US,D,20220627,000000,21.9848,22.25,21.7,21.72,8824,0
+AGM_F.US,D,20220628,000000,21.62,23,21.62,23,9784,0
+AGM_F.US,D,20220629,000000,22.74,22.95,22.74,22.8,5656,0
+AGM_F.US,D,20220630,000000,22.555,22.82,22.12,22.23,9128,0
+AGM_F.US,D,20220701,000000,22.2,23,22.2,22.5306,8632,0
+AGM_F.US,D,20220705,000000,22.19,22.9,21.86,22.9,8189,0
+AGM_F.US,D,20220706,000000,22.37,22.9,22.24,22.34,8645,0
+AGM_F.US,D,20220707,000000,22.6,22.8925,22.39,22.8,5940,0
+AGM_F.US,D,20220708,000000,22.9,22.9,22.42,22.44,3419,0
+AGM_F.US,D,20220711,000000,22.7,22.7,22.37,22.64,2681,0
+AGM_F.US,D,20220712,000000,22.69,22.7313,22.69,22.7313,1709,0
+AGM_F.US,D,20220713,000000,22.65,22.9,22.65,22.7,3481,0
+AGM_F.US,D,20220714,000000,22.71,22.88,22.47,22.57,12121,0
+AGM_F.US,D,20220715,000000,22.61,22.92,22.277,22.35,16045,0
+AGM_F.US,D,20220718,000000,23.1,23.1,22.5,22.55,15498,0
+AGM_F.US,D,20220719,000000,22.84,23,22.54,22.54,4341,0
+AGM_F.US,D,20220720,000000,22.84,23,22.58,23,2492,0
+AGM_F.US,D,20220721,000000,22.99,22.99,22.61,22.61,940,0
+AGM_F.US,D,20220722,000000,22.9,22.9,22.5,22.85,2882,0
+AGM_F.US,D,20220725,000000,22.85,22.9199,22.6,22.89,3917,0
+AGM_F.US,D,20220726,000000,22.9,23,22.55,22.77,3691,0
+AGM_F.US,D,20220727,000000,22.61,22.9,22.5,22.75,3712,0
+AGM_F.US,D,20220728,000000,22.51,22.9937,22.35,22.4986,6583,0
+AGM_F.US,D,20220729,000000,22.47,22.76,22,22.76,24812,0
+AGM_F.US,D,20220801,000000,22.75,23.09,22.625,22.8987,15677,0
+AGM_F.US,D,20220802,000000,22.74,23.1,22.5,23.0251,20940,0
+AGM_F.US,D,20220803,000000,22.88,23.1,22.5,22.75,17653,0
+AGM_F.US,D,20220804,000000,22.73,22.74,22.42,22.5,13205,0
+AGM_F.US,D,20220805,000000,22.58,22.68,22.4209,22.45,1487,0
+AGM_F.US,D,20220808,000000,22.63,22.66,22.47,22.63,2921,0
+AGM_F.US,D,20220809,000000,22.61,22.65,22.21,22.41,11344,0
+AGM_F.US,D,20220810,000000,22.61,22.98,22.27,22.65,10014,0
+AGM_F.US,D,20220811,000000,22.65,23.07,22.37,22.99,27949,0
+AGM_F.US,D,20220812,000000,23.03,23.03,22.5895,22.6,5294,0
+AGM_F.US,D,20220815,000000,23.06,24.07,22.75,22.95,25180,0
+AGM_F.US,D,20220816,000000,23.19,24.04,22.62,23.27,24052,0
+AGM_F.US,D,20220817,000000,23.22,23.22,22.63,23.02,6422,0
+AGM_F.US,D,20220818,000000,23.13,23.235,22.77,23.2,4819,0
+AGM_F.US,D,20220819,000000,23.19,23.53,23.19,23.2001,6476,0
+AGM_F.US,D,20220822,000000,23.33,23.33,22.94,22.94,1678,0
+AGM_F.US,D,20220823,000000,23.01,23.01,21.9,22.05,9685,0
+AGM_F.US,D,20220824,000000,22.22,23.14,22.22,22.5252,5085,0
+AGM_F.US,D,20220825,000000,22.67,23.03,22.25,23.03,6149,0
+AGM_F.US,D,20220826,000000,23.5,23.91,23.18,23.18,2883,0
+AGM_F.US,D,20220829,000000,23.67,23.67,22.5701,22.85,7687,0
+AGM_F.US,D,20220830,000000,22.76,23.6,22.72,23,9624,0
+AGM_F.US,D,20220831,000000,23.1,23.1,22.38,22.66,4815,0
+AGM_F.US,D,20220901,000000,22.65,22.75,22.65,22.75,890,0
+AGM_F.US,D,20220902,000000,22.72,23.25,22.5075,23.25,1900,0
+AGM_F.US,D,20220906,000000,23.25,23.25,22.25,22.3,5472,0
+AGM_F.US,D,20220907,000000,22.58,23.04,22.27,22.35,6390,0
+AGM_F.US,D,20220908,000000,22.4,22.9499,22.35,22.49,5335,0
+AGM_F.US,D,20220909,000000,22.73,22.73,21.93,22.17,27548,0
+AGM_F.US,D,20220912,000000,22.49,22.49,22.3,22.3,419,0
+AGM_F.US,D,20220913,000000,21.99,22.19,21.99,22.09,2639,0
+AGM_F.US,D,20220914,000000,22.11,22.6638,22.01,22.22,8069,0
+AGM_F.US,D,20220915,000000,22,22.11,21.86,21.86,5606,0
+AGM_F.US,D,20220916,000000,21.56,21.92,21.01,21.86,15602,0
+AGM_F.US,D,20220919,000000,21.95,21.95,21.16,21.47,5006,0
+AGM_F.US,D,20220920,000000,21.66,21.66,21.03,21.255,10653,0
+AGM_F.US,D,20220921,000000,21.45,21.5594,21.11,21.13,5895,0
+AGM_F.US,D,20220922,000000,21.2,21.8,20.455,20.53,14932,0
+AGM_F.US,D,20220923,000000,20.77,20.77,19.59,19.97,75060,0
+AGM_F.US,D,20220926,000000,20.09,20.2423,19.75,20.05,6375,0
+AGM_F.US,D,20220927,000000,20.17,20.18,19.96,20.18,10210,0
+AGM_F.US,D,20220928,000000,20.18,21.11,20.18,20.55,15037,0
+AGM_F.US,D,20220929,000000,20.74,20.89,19.59,20.45,22457,0
+AGM_F.US,D,20220930,000000,20.19,20.54,19.81,20.46,25778,0
+AGM_F.US,D,20221003,000000,20.54,20.54,20.327,20.42,2454,0
+AGM_F.US,D,20221004,000000,20.55,20.93,20.29,20.46,8810,0
+AGM_F.US,D,20221005,000000,20.57,20.6,19.93,20.5,6321,0
+AGM_F.US,D,20221006,000000,20.31,20.4302,20.29,20.37,2116,0
+AGM_F.US,D,20221007,000000,20.33,20.33,19.905,20.33,5098,0
+AGM_F.US,D,20221010,000000,20.38,20.38,19.47,19.825,7402,0
+AGM_F.US,D,20221011,000000,19.99,19.99,19.1622,19.65,6042,0
+AGM_F.US,D,20221012,000000,19.42,19.45,19.01,19.44,26733,0
+AGM_F.US,D,20221013,000000,19.14,19.5212,19.1,19.35,16800,0
+AGM_F.US,D,20221014,000000,19.52,19.52,19.01,19.3,6478,0
+AGM_F.US,D,20221017,000000,20.08,20.08,19.31,19.73,13462,0
+AGM_F.US,D,20221018,000000,19.92,19.92,19.4601,19.6909,11671,0
+AGM_F.US,D,20221019,000000,19.83,19.83,19.15,19.27,13442,0
+AGM_F.US,D,20221020,000000,19.41,19.53,19.1,19.13,2210,0
+AGM_F.US,D,20221021,000000,19.28,19.28,19.07,19.24,6132,0
+AGM_F.US,D,20221024,000000,19.11,19.25,19.11,19.24,3358,0
+AGM_F.US,D,20221025,000000,19.24,19.4,19.05,19.32,6072,0
+AGM_F.US,D,20221026,000000,19.54,19.54,19.08,19.08,9769,0
+AGM_F.US,D,20221027,000000,19.28,20.21,19.25,19.3483,8035,0
+AGM_F.US,D,20221028,000000,19.51,19.96,19.45,19.8,8276,0
+AGM_F.US,D,20221031,000000,19.84,19.96,18.91,19.05,16373,0
+AGM_F.US,D,20221101,000000,19.2,19.34,18.42,18.97,10190,0
+AGM_F.US,D,20221102,000000,19,19,18.55,18.69,8839,0
+AGM_F.US,D,20221103,000000,18.68,18.68,18.34,18.5,26696,0
+AGM_F.US,D,20221104,000000,18.64,19.0132,18.18,18.41,54105,0
+AGM_F.US,D,20221107,000000,18.61,18.61,18.38,18.45,5721,0
+AGM_F.US,D,20221108,000000,18.45,19.01,18.45,18.9,14458,0
+AGM_F.US,D,20221109,000000,19.12,19.12,18.565,18.57,9578,0
+AGM_F.US,D,20221110,000000,18.9,19.24,18.82,19.06,41851,0
+AGM_F.US,D,20221111,000000,18.86,19.3,18.86,19.13,18806,0
+AGM_F.US,D,20221114,000000,19.06,19.23,19.03,19.23,13225,0
+AGM_F.US,D,20221115,000000,19.38,19.77,19.315,19.77,12383,0
+AGM_F.US,D,20221116,000000,19.12,19.99,19.12,19.99,36029,0
+AGM_F.US,D,20221117,000000,19.85,19.99,19.345,19.51,17223,0
+AGM_F.US,D,20221118,000000,19.51,19.86,19.24,19.315,24306,0
+AGM_F.US,D,20221121,000000,19.5,19.78,19.35,19.54,18783,0
+AGM_F.US,D,20221122,000000,19.6,19.727,19.37,19.59,23384,0
+AGM_F.US,D,20221123,000000,19.78,19.86,19.606,19.86,9133,0
+AGM_F.US,D,20221125,000000,19.89,19.98,19.645,19.8965,11542,0
+AGM_F.US,D,20221128,000000,19.95,19.97,19.55,19.7045,29792,0
+AGM_F.US,D,20221129,000000,19.78,20,19.38,19.7902,39552,0
+AGM_F.US,D,20221130,000000,19.86,20,19.45,20,26455,0
+AGM_F.US,D,20221201,000000,19.99,20.484,19.674,20.31,25454,0
+AGM_F.US,D,20221202,000000,20,20.49,19.85,20.3,13398,0
+AGM_F.US,D,20221205,000000,20.35,20.99,20.21,20.53,24508,0
+AGM_F.US,D,20221206,000000,20.62,20.9,20.2,20.55,10209,0
+AGM_F.US,D,20221207,000000,20.64,20.75,20.275,20.45,9570,0
+AGM_F.US,D,20221208,000000,20.57,20.6399,20.4,20.57,16421,0
+AGM_F.US,D,20221209,000000,20.6,20.64,20.2668,20.5899,14097,0
+AGM_F.US,D,20221212,000000,20.68,20.68,20.01,20.55,14881,0
+AGM_F.US,D,20221213,000000,20.66,20.71,20.0101,20.3999,16512,0
+AGM_F.US,D,20221214,000000,20.3,20.91,20.21,20.38,25542,0
+AGM_F.US,D,20221215,000000,20.46,20.65,20.21,20.2101,22352,0
+AGM_F.US,D,20221216,000000,20.29,20.6,20.061,20.49,17828,0
+AGM_F.US,D,20221219,000000,20.52,20.8099,20.13,20.63,38806,0
+AGM_F.US,D,20221220,000000,20.58,20.6599,20.1,20.45,7404,0
+AGM_F.US,D,20221221,000000,20.56,20.93,20.45,20.45,19152,0
+AGM_F.US,D,20221222,000000,20.68,20.7799,19.7418,20.0799,20334,0
+AGM_F.US,D,20221223,000000,20,20.2,19.85,20.1499,18202,0
+AGM_F.US,D,20221227,000000,19.82,20.24,19.53,19.66,14958,0
+AGM_F.US,D,20221228,000000,19.8,19.84,19.4,19.43,11137,0
+AGM_F.US,D,20221229,000000,19.43,19.85,19.36,19.36,19895,0
+AGM_F.US,D,20221230,000000,19.21,19.3,18.9701,19.1005,16673,0
+AGM_F.US,D,20230103,000000,19.22,19.58,19.22,19.48,25111,0
+AGM_F.US,D,20230104,000000,19.49,19.75,19.48,19.63,12607,0
+AGM_F.US,D,20230105,000000,19.5,19.79,19.5,19.65,7343,0
+AGM_F.US,D,20230106,000000,19.74,20.34,19.74,19.965,18371,0
+AGM_F.US,D,20230109,000000,20.1,20.29,20.0225,20.25,7201,0
+AGM_F.US,D,20230110,000000,20.07,20.33,19.87,20.33,13177,0
+AGM_F.US,D,20230111,000000,20.42,20.7699,20.0301,20.48,17939,0
+AGM_F.US,D,20230112,000000,20.55,22.12,20.535,21.69,17785,0
+AGM_F.US,D,20230113,000000,21.725,21.85,21.36,21.51,24219,0
+AGM_F.US,D,20230117,000000,21.77,21.7999,21.5,21.75,9681,0
+AGM_F.US,D,20230118,000000,21.83,22.325,21.44,21.68,17429,0
+AGM_F.US,D,20230119,000000,21.74,21.79,21.49,21.6,9189,0
+AGM_F.US,D,20230120,000000,21.7,21.7,21.555,21.6999,3154,0
+AGM_F.US,D,20230123,000000,21.51,22.1599,21.51,21.85,17615,0
+AGM_F.US,D,20230124,000000,21.98,22.6,21.95,22.01,12539,0
+AGM_F.US,D,20230125,000000,22.08,22.1999,21.7601,22.1,3445,0
+AGM_F.US,D,20230126,000000,22.15,22.17,21.72,21.81,4191,0
+AGM_F.US,D,20230127,000000,22.49,22.49,21.8,22.4499,7504,0
+AGM_F.US,D,20230130,000000,22.45,23.41,22.0501,23.4,33057,0
+AGM_F.US,D,20230131,000000,23.32,23.3699,22.34,22.6699,18996,0
+AGM_F.US,D,20230201,000000,22.77,22.84,22.05,22.28,16948,0
+AGM_F.US,D,20230202,000000,22.34,22.75,22.16,22.6,7581,0
+AGM_F.US,D,20230203,000000,22.71,22.71,21.7744,22.07,15398,0
+AGM_F.US,D,20230206,000000,22.13,22.13,21.58,21.85,6732,0
+AGM_F.US,D,20230207,000000,22.05,22.05,21.695,21.695,4955,0
+AGM_F.US,D,20230208,000000,21.79,22,21.49,21.67,12497,0
+AGM_F.US,D,20230209,000000,21.77,22,21.61,21.91,11478,0
+AGM_F.US,D,20230210,000000,21.9999,22.15,21.72,21.73,8213,0
+AGM_F.US,D,20230213,000000,22.04,22.2499,21.77,21.79,9860,0
+AGM_F.US,D,20230214,000000,22.2499,22.2499,21.73,21.95,7042,0
+AGM_F.US,D,20230215,000000,22.18,22.1999,21.74,22,8527,0
+AGM_F.US,D,20230216,000000,21.96,21.96,21.69,21.75,6934,0
+AGM_F.US,D,20230217,000000,21.68,21.85,21.5001,21.7484,4685,0
+AGM_F.US,D,20230221,000000,21.73,21.84,20.855,20.91,7813,0
+AGM_F.US,D,20230222,000000,20.8,21.5,20.8,21.5,4480,0
+AGM_F.US,D,20230223,000000,21.5,21.5,21.306,21.5,5719,0
+AGM_F.US,D,20230224,000000,21.79,21.9,21.0941,21.74,18434,0
+AGM_F.US,D,20230227,000000,21.95,21.95,21.01,21.26,8660,0
+AGM_F.US,D,20230228,000000,21.37,21.57,21.13,21.48,12317,0
+AGM_F.US,D,20230301,000000,21.33,21.6598,21.33,21.6598,2843,0
+AGM_F.US,D,20230302,000000,21.64,21.64,21.525,21.53,4233,0
+AGM_F.US,D,20230303,000000,21.69,21.8299,21.5924,21.62,27388,0
+AGM_F.US,D,20230306,000000,21.58,21.7,21.5,21.54,8022,0
+AGM_F.US,D,20230307,000000,21.5,21.7,21.13,21.5185,7864,0
+AGM_F.US,D,20230308,000000,21.36,21.36,21.18,21.2,6616,0
+AGM_F.US,D,20230309,000000,21.3999,21.3999,21,21,4427,0
+AGM_F.US,D,20230310,000000,20.82,21.05,19.77,20.9699,15643,0
+AGM_F.US,D,20230313,000000,19.7,20.95,19.6206,20.0725,28935,0
+AGM_F.US,D,20230314,000000,20.55,20.9,20.16,20.35,14203,0
+AGM_F.US,D,20230315,000000,20.39,20.42,20.25,20.294,20754,0
+AGM_F.US,D,20230316,000000,20.56,21,20.25,20.305,15526,0
+AGM_F.US,D,20230317,000000,20.16,20.465,19.735,19.9316,16309,0
+AGM_F.US,D,20230320,000000,20.05,21,19.75,19.9,27415,0
+AGM_F.US,D,20230321,000000,19.83,20.6,19.83,20.08,13905,0
+AGM_F.US,D,20230322,000000,20.6699,20.6699,20.14,20.14,1886,0
+AGM_F.US,D,20230323,000000,20.61,20.95,20,20.08,7396,0
+AGM_F.US,D,20230324,000000,20.25,20.7,20.25,20.62,12105,0
+AGM_F.US,D,20230327,000000,20.58,20.88,20.58,20.88,9265,0
+AGM_F.US,D,20230328,000000,20.6,20.9899,20.53,20.6633,17000,0
+AGM_F.US,D,20230329,000000,20.86,20.92,20.58,20.6512,10485,0
+AGM_F.US,D,20230330,000000,20.62,21.5,20.62,21.35,20488,0
+AGM_F.US,D,20230331,000000,21.15,21.81,20.6597,21.81,36154,0
+AGM_F.US,D,20230403,000000,21.56,21.95,21.15,21.56,17392,0
+AGM_F.US,D,20230404,000000,21.36,21.64,21.2875,21.395,21865,0
+AGM_F.US,D,20230405,000000,21.21,21.8599,21.1,21.22,24879,0
+AGM_F.US,D,20230406,000000,21.44,21.7,21.292,21.46,9241,0
+AGM_F.US,D,20230410,000000,21.41,22.1,21.41,21.78,25735,0
+AGM_F.US,D,20230411,000000,21.46,21.9,21.46,21.74,6541,0
+AGM_F.US,D,20230412,000000,21.58,21.85,21.58,21.779,8214,0
+AGM_F.US,D,20230413,000000,21.97,21.97,21.5852,21.77,3651,0
+AGM_F.US,D,20230414,000000,22,22,21.26,21.64,21211,0
+AGM_F.US,D,20230417,000000,21.87,22.05,21.6,21.85,7696,0
+AGM_F.US,D,20230418,000000,21.76,22.1741,21.51,21.9001,9186,0
+AGM_F.US,D,20230419,000000,21.97,22.1477,21.51,21.73,8494,0
+AGM_F.US,D,20230420,000000,22,22,21.6305,21.8899,6445,0
+AGM_F.US,D,20230421,000000,21.74,22.15,21.56,21.77,8801,0
+AGM_F.US,D,20230424,000000,21.77,22.15,21.5101,21.5101,6388,0
+AGM_F.US,D,20230425,000000,21.56,22.0199,21.45,21.55,8738,0
+AGM_F.US,D,20230426,000000,21.65,21.6999,21.2001,21.6999,1589,0
+AGM_F.US,D,20230427,000000,21.8,22.0099,21.4,21.9501,4099,0
+AGM_F.US,D,20230428,000000,21.61,22.54,21.51,22.44,11071,0
+AGM_F.US,D,20230501,000000,22.44,22.68,22.2101,22.4,8774,0
+AGM_F.US,D,20230502,000000,22.48,22.48,21.75,22.02,8834,0
+AGM_F.US,D,20230503,000000,21.82,22.1,20.85,20.85,10877,0
+AGM_F.US,D,20230504,000000,21.35,21.85,20.11,20.3899,26574,0
+AGM_F.US,D,20230505,000000,20.59,21.77,20.5779,21.635,13499,0
+AGM_F.US,D,20230508,000000,21.51,21.8899,21.36,21.46,10905,0
+AGM_F.US,D,20230509,000000,21.24,21.24,20.92,21.018,3097,0
+AGM_F.US,D,20230510,000000,21.2871,21.31,21.04,21.04,6728,0
+AGM_F.US,D,20230511,000000,21.34,21.45,21.15,21.45,9114,0
+AGM_F.US,D,20230512,000000,21.85,21.89,21.49,21.8,8801,0
+AGM_F.US,D,20230515,000000,21.89,21.89,21.22,21.31,6084,0
+AGM_F.US,D,20230516,000000,21.19,21.8039,21.19,21.35,2525,0
+AGM_F.US,D,20230517,000000,21.27,21.9,21.27,21.8,6812,0
+AGM_F.US,D,20230518,000000,21.65,22.2,21.52,22.2,3222,0
+AGM_F.US,D,20230519,000000,22.2,22.2,21.65,21.9,7453,0
+AGM_F.US,D,20230522,000000,22.09,22.19,21.3044,21.7,9069,0
+AGM_F.US,D,20230523,000000,21.55,21.61,20.78,20.9999,36110,0
+AGM_F.US,D,20230524,000000,21.35,21.35,20.8101,20.9,7293,0
+AGM_F.US,D,20230525,000000,21.37,21.37,20.68,21,10094,0
+AGM_F.US,D,20230526,000000,21.16,21.4,20.82,20.8201,3698,0
+AGM_F.US,D,20230530,000000,21.05,21.4999,20.7,21.15,4275,0
+AGM_F.US,D,20230531,000000,21.48,21.48,21,21,40108,0
+AGM_F.US,D,20230601,000000,20.99,21.22,20.88,21,18044,0
+AGM_F.US,D,20230602,000000,21,21.5749,20.8601,21.2,31743,0
+AGM_F.US,D,20230605,000000,21.19,21.24,20.92,21.1499,6542,0
+AGM_F.US,D,20230606,000000,21.18,21.5799,20.98,21.55,15678,0
+AGM_F.US,D,20230607,000000,21.49,21.68,21.31,21.5299,7423,0
+AGM_F.US,D,20230608,000000,21.68,21.9,21.46,21.8885,8705,0
+AGM_F.US,D,20230609,000000,21.93,22.39,21.63,21.75,6166,0
+AGM_F.US,D,20230612,000000,22,22,21.62,21.63,8658,0
+AGM_F.US,D,20230613,000000,21.62,21.72,21.62,21.62,10226,0
+AGM_F.US,D,20230614,000000,21.97,21.97,21.21,21.23,8187,0
+AGM_F.US,D,20230615,000000,21.58,21.58,21.31,21.31,11189,0
+AGM_F.US,D,20230616,000000,21.69,21.69,21.42,21.5,4070,0
+AGM_F.US,D,20230620,000000,21.52,21.52,21.05,21.15,6781,0
+AGM_F.US,D,20230621,000000,21.2,21.29,20.75,20.83,5192,0
+AGM_F.US,D,20230622,000000,20.7001,20.925,20.5701,20.68,9438,0
+AGM_F.US,D,20230623,000000,20.81,20.89,20.67,20.89,1556,0
+AGM_F.US,D,20230626,000000,21.1517,21.22,21.07,21.2099,5289,0
+AGM_F.US,D,20230627,000000,21.225,21.225,21.1499,21.1799,2429,0
+AGM_F.US,D,20230628,000000,21,21.18,20.6701,20.84,12678,0
+AGM_F.US,D,20230629,000000,20.85,21.03,20.63,20.6301,6030,0
+AGM_F.US,D,20230630,000000,20.5,23.99,20.5,23.99,30300,0
+AGM_F.US,D,20230703,000000,22.6,22.6,21.62,21.62,8105,0
+AGM_F.US,D,20230705,000000,21.9,21.98,21.49,21.49,8708,0
+AGM_F.US,D,20230706,000000,22.21,22.21,21.18,21.18,1915,0
+AGM_F.US,D,20230707,000000,21.19,21.66,21.13,21.16,13449,0
+AGM_F.US,D,20230710,000000,21.36,21.6551,20.8,21,11047,0
+AGM_F.US,D,20230711,000000,21.19,21.3,21.1,21.1,5048,0
+AGM_F.US,D,20230712,000000,21.2899,21.2899,20.8001,20.8001,3705,0
+AGM_F.US,D,20230713,000000,20.9,21.2887,20.9,21.26,1351,0
+AGM_F.US,D,20230714,000000,21.21,21.5,20.95,21.25,9514,0
+AGM_F.US,D,20230717,000000,21.99,21.99,20.91,21.2,13943,0
+AGM_F.US,D,20230718,000000,21.2,21.6126,21.2,21.48,2162,0
+AGM_F.US,D,20230719,000000,21.8,21.8,21.2001,21.48,4402,0
+AGM_F.US,D,20230720,000000,21.2,21.5,21.2,21.21,2447,0
+AGM_F.US,D,20230721,000000,21.6,21.6,21.0001,21.298,23282,0
+AGM_F.US,D,20230724,000000,21.39,21.6,20.99,21.0105,6214,0
+AGM_F.US,D,20230725,000000,21.05,21.15,20.85,20.94,7492,0
+AGM_F.US,D,20230726,000000,20.91,21.4999,20.91,21.49,22367,0
+AGM_F.US,D,20230727,000000,21.13,21.3499,20.92,21.03,15278,0
+AGM_F.US,D,20230728,000000,21.025,21.1399,20.8,21.03,13837,0
+AGM_F.US,D,20230731,000000,21.03,21.28,21.03,21.06,8135,0
+AGM_F.US,D,20230801,000000,20.96,21.07,20.8501,21.05,6060,0
+AGM_F.US,D,20230802,000000,20.8,20.8,20.6,20.7,7280,0
+AGM_F.US,D,20230803,000000,20.65,20.7306,20.53,20.72,1904,0
+AGM_F.US,D,20230804,000000,20.63,20.99,20.63,20.98,3748,0
+AGM_F.US,D,20230807,000000,20.89,21.0399,20.79,20.91,4317,0
+AGM_F.US,D,20230808,000000,20.9999,20.9999,20.54,20.9,4205,0
+AGM_F.US,D,20230809,000000,20.6101,20.9001,20.6101,20.85,5415,0
+AGM_F.US,D,20230810,000000,20.88,20.88,20.6501,20.83,2542,0
+AGM_F.US,D,20230811,000000,20.9,20.9,20.76,20.76,2455,0
+AGM_F.US,D,20230814,000000,20.84,21.06,20.56,21.06,9351,0
+AGM_F.US,D,20230815,000000,20.69,20.8399,20.6,20.73,16620,0
+AGM_F.US,D,20230816,000000,20.67,20.9899,20.56,20.56,10287,0
+AGM_F.US,D,20230817,000000,20.56,20.8999,20.52,20.52,5881,0
+AGM_F.US,D,20230818,000000,20.57,20.9402,20.57,20.7499,1877,0
+AGM_F.US,D,20230821,000000,20.88,21.4,20.54,21.0494,8270,0
+AGM_F.US,D,20230822,000000,20.81,20.81,20.1,20.26,23422,0
+AGM_F.US,D,20230823,000000,20.13,20.2612,19.93,20.07,21747,0
+AGM_F.US,D,20230824,000000,20.19,20.27,20.15,20.25,3555,0
+AGM_F.US,D,20230825,000000,20.26,20.415,20.02,20.39,10500,0
+AGM_F.US,D,20230828,000000,20.38,20.5299,20.35,20.5,3787,0
+AGM_F.US,D,20230829,000000,20.35,20.55,20.35,20.41,3551,0
+AGM_F.US,D,20230830,000000,20.32,20.67,20.32,20.67,2807,0
+AGM_F.US,D,20230831,000000,20.63,20.6699,20.38,20.38,9265,0
+AGM_F.US,D,20230901,000000,20.38,20.6,20.22,20.47,6793,0
+AGM_F.US,D,20230905,000000,20.42,20.47,20.2,20.4599,2501,0
+AGM_F.US,D,20230906,000000,20.25,20.4599,20.11,20.35,9357,0
+AGM_F.US,D,20230907,000000,20.42,20.44,20.1,20.4,5138,0
+AGM_F.US,D,20230908,000000,20.1583,20.44,20.1583,20.44,6220,0
+AGM_F.US,D,20230911,000000,20.43,20.44,20.37,20.37,3285,0
+AGM_F.US,D,20230912,000000,20.335,20.4299,20.06,20.16,18149,0
+AGM_F.US,D,20230913,000000,20.09,20.3706,20.05,20.29,9512,0
+AGM_F.US,D,20230914,000000,20.29,20.6599,20.28,20.6599,14780,0
+AGM_F.US,D,20230915,000000,20.6099,20.61,20.28,20.55,6149,0
+AGM_F.US,D,20230918,000000,20.46,20.7599,20.46,20.56,5707,0
+AGM_F.US,D,20230919,000000,20.76,20.86,20.4912,20.86,13863,0
+AGM_F.US,D,20230920,000000,20.7229,20.82,20.58,20.5801,9201,0
+AGM_F.US,D,20230921,000000,20.41,20.42,20.17,20.17,2200,0
+AGM_F.US,D,20230922,000000,20.29,20.71,20.2501,20.34,9688,0
+AGM_F.US,D,20230925,000000,20.26,20.89,20.26,20.89,11199,0
+AGM_F.US,D,20230926,000000,20.54,20.5995,20.3001,20.375,5635,0
+AGM_F.US,D,20230927,000000,20.11,20.5001,20.1001,20.5001,4936,0
+AGM_F.US,D,20230928,000000,20.7001,21.0599,20.1101,20.83,12822,0
+AGM_F.US,D,20230929,000000,20.29,20.9499,20.1175,20.13,8882,0
+AGM_F.US,D,20231002,000000,20.13,20.39,19.5,19.5,10674,0
+AGM_F.US,D,20231003,000000,19.65,19.65,18.92,19,8116,0
+AGM_F.US,D,20231004,000000,19.8183,19.82,19.11,19.48,4875,0
+AGM_F.US,D,20231005,000000,19.6,19.7999,19.0001,19.45,2653,0
+AGM_F.US,D,20231006,000000,19.26,19.3,17.82,19.3,7531,0
+AGM_F.US,D,20231009,000000,19.16,19.63,19.16,19.63,839,0
+AGM_F.US,D,20231010,000000,19.345,19.8399,19.345,19.8,2819,0
+AGM_F.US,D,20231011,000000,19.94,19.94,19.8123,19.8123,789,0
+AGM_F.US,D,20231012,000000,19.985,20.2499,19.1,19.8999,12344,0
+AGM_F.US,D,20231013,000000,19.9,19.9,19.35,19.66,5045,0
+AGM_F.US,D,20231016,000000,19.45,19.7899,19.45,19.7899,4314,0
+AGM_F.US,D,20231017,000000,20.18,20.24,19.78,20.19,8120,0
+AGM_F.US,D,20231018,000000,20.14,20.18,20,20.05,4508,0
+AGM_F.US,D,20231019,000000,20.23,20.23,19.3411,19.9,6036,0
+AGM_F.US,D,20231020,000000,19.88,19.88,19.5001,19.52,4170,0
+AGM_F.US,D,20231023,000000,19.325,19.325,19.25,19.25,1919,0
+AGM_F.US,D,20231024,000000,19.4999,19.5,19.1201,19.5,3633,0
+AGM_F.US,D,20231025,000000,19.67,19.67,18.97,19,6816,0
+AGM_F.US,D,20231026,000000,19.23,19.4999,19.0001,19.49,1762,0
+AGM_F.US,D,20231027,000000,19.61,19.61,19.15,19.498,6237,0
+AGM_F.US,D,20231030,000000,18.9107,19.97,18.9107,19.15,3269,0
+AGM_F.US,D,20231031,000000,19.22,19.3,18.9201,19.09,4178,0
+AGM_F.US,D,20231101,000000,19.01,19.4041,19.01,19.32,6344,0
+AGM_F.US,D,20231102,000000,19.55,19.725,19.45,19.65,6456,0
+AGM_F.US,D,20231103,000000,19.7,20.1054,19.6501,19.955,6692,0
+AGM_F.US,D,20231106,000000,19.8,19.92,19.64,19.71,2548,0
+AGM_F.US,D,20231107,000000,19.71,19.71,19.55,19.67,5732,0
+AGM_F.US,D,20231108,000000,19.74,19.9499,19.7,19.9,4893,0
+AGM_F.US,D,20231109,000000,19.65,19.93,19.65,19.67,493,0
+AGM_F.US,D,20231110,000000,19.87,19.87,19.66,19.75,6956,0
+AGM_F.US,D,20231113,000000,20.02,20.02,19.5901,19.84,3649,0
+AGM_F.US,D,20231114,000000,19.99,20.32,19.9514,20.25,7608,0
+AGM_F.US,D,20231115,000000,20.03,20.38,19.82,19.82,7646,0
+AGM_F.US,D,20231116,000000,19.82,20.48,19.79,20.4,13538,0
+AGM_F.US,D,20231117,000000,20.19,20.57,19.99,20.39,4847,0
+AGM_F.US,D,20231120,000000,20.4,20.48,20.0034,20.35,6971,0
+AGM_F.US,D,20231121,000000,20.17,20.6399,20.0101,20.05,8154,0
+AGM_F.US,D,20231122,000000,20.06,20.49,20.06,20.49,6529,0
+AGM_F.US,D,20231124,000000,20.45,20.45,20.3,20.4299,3123,0
+AGM_F.US,D,20231127,000000,20.515,21.17,20.51,20.85,8382,0
+AGM_F.US,D,20231128,000000,20.65,21.7399,20.65,21.34,6470,0
+AGM_F.US,D,20231129,000000,21.5,21.8299,20.786,21.02,6638,0
+AGM_F.US,D,20231130,000000,21.07,23,20.77,23,23796,0
+AGM_F.US,D,20231201,000000,22.7,22.7,21.3901,21.7006,13021,0
+AGM_F.US,D,20231204,000000,21.81,21.81,21.3176,21.67,5016,0
+AGM_F.US,D,20231205,000000,22.24,22.4999,21.35,21.4,7472,0
+AGM_F.US,D,20231206,000000,21.41,21.4999,21.12,21.19,24532,0
+AGM_F.US,D,20231207,000000,21.29,21.29,20.8,20.93,13352,0
+AGM_F.US,D,20231208,000000,20.93,20.94,20.42,20.6899,20803,0
+AGM_F.US,D,20231211,000000,20.48,20.66,20.26,20.37,17453,0
+AGM_F.US,D,20231212,000000,20.26,20.5899,20.26,20.4399,9724,0
+AGM_F.US,D,20231213,000000,20.15,21.14,20.15,20.78,29167,0
+AGM_F.US,D,20231214,000000,20.85,21.16,20.54,21.1,13821,0
+AGM_F.US,D,20231215,000000,20.91,21.1,20.86,21,6440,0
+AGM_F.US,D,20231218,000000,21.16,21.2299,20.85,20.95,9930,0
+AGM_F.US,D,20231219,000000,21,21.23,20.88,21,6626,0
+AGM_F.US,D,20231220,000000,21.3899,21.3899,20.97,21,9821,0
+AGM_F.US,D,20231221,000000,21.15,21.2,20.92,21,24564,0
+AGM_F.US,D,20231222,000000,21.01,21.24,20.61,21,23208,0
+AGM_F.US,D,20231226,000000,21.14,21.14,20.8,21.07,7157,0
+AGM_F.US,D,20231227,000000,20.85,21.19,20.81,21.19,25983,0
+AGM_F.US,D,20231228,000000,21,21.1999,20.93,21.15,35312,0
+AGM_F.US,D,20231229,000000,20.87,20.95,20.75,20.75,14619,0
+AGM_F.US,D,20240102,000000,20.75,20.79,20.655,20.75,9256,0
+AGM_F.US,D,20240103,000000,20.57,20.7,20.47,20.63,7411,0
+AGM_F.US,D,20240104,000000,20.59,20.7199,20.42,20.6,14138,0
+AGM_F.US,D,20240105,000000,20.52,20.52,20.48,20.52,3242,0
+AGM_F.US,D,20240108,000000,20.41,20.63,20.41,20.63,10756,0
+AGM_F.US,D,20240109,000000,20.5,20.7499,20.5,20.67,14198,0
+AGM_F.US,D,20240110,000000,20.8,20.85,20.79,20.8,6704,0
+AGM_F.US,D,20240111,000000,20.7999,20.86,20.5001,20.7618,6860,0
+AGM_F.US,D,20240112,000000,20.94,20.94,20.795,20.8799,10070,0
+AGM_F.US,D,20240116,000000,20.72,20.8899,20.72,20.87,4334,0
+AGM_F.US,D,20240117,000000,20.98,20.99,20.8,20.94,17442,0
+AGM_F.US,D,20240118,000000,21,21.02,20.84,20.84,3776,0
+AGM_F.US,D,20240119,000000,20.94,21.09,20.83,21.09,7019,0
+AGM_F.US,D,20240122,000000,21.13,21.24,21.045,21.21,10072,0
+AGM_F.US,D,20240123,000000,21.09,21.28,21.09,21.24,18280,0
+AGM_F.US,D,20240124,000000,21.3,21.52,21.3,21.42,14582,0
+AGM_F.US,D,20240125,000000,21.55,21.84,21.5,21.84,14866,0
+AGM_F.US,D,20240126,000000,21.89,22.1399,21.72,22.1399,5240,0
+AGM_F.US,D,20240129,000000,22.13,22.14,21.9163,22,4195,0
+AGM_F.US,D,20240130,000000,22.16,22.22,22.03,22.05,7733,0
+AGM_F.US,D,20240131,000000,21.99,22.15,21.81,21.81,7177,0
+AGM_F.US,D,20240201,000000,21.95,22.1902,21.9,22.1902,4378,0
+AGM_F.US,D,20240202,000000,22.22,22.22,21.95,22.1301,5107,0
+AGM_F.US,D,20240205,000000,21.98,22.1799,21.28,21.92,8284,0
+AGM_F.US,D,20240206,000000,22.13,22.1999,21.96,22.1,3549,0
+AGM_F.US,D,20240207,000000,22.25,22.28,22.1469,22.1469,4999,0
+AGM_F.US,D,20240208,000000,21.92,22.12,21.9101,22.05,10627,0
+AGM_F.US,D,20240209,000000,21.88,22.1524,21.85,22.0868,1902,0
+AGM_F.US,D,20240212,000000,22.25,22.2899,21.85,21.98,15247,0
+AGM_F.US,D,20240213,000000,22.01,22.25,21.49,21.6207,7482,0
+AGM_F.US,D,20240214,000000,22.2899,22.2899,22.05,22.1052,2181,0
+AGM_F.US,D,20240215,000000,22.2,22.3,21.91,22.2501,4830,0
+AGM_F.US,D,20240216,000000,21.5613,22.33,21.5613,22.33,1592,0
+AGM_F.US,D,20240220,000000,22.28,22.31,22.28,22.31,1542,0
+AGM_F.US,D,20240221,000000,22.14,22.25,22.11,22.25,1033,0
+AGM_F.US,D,20240222,000000,22.31,22.3699,22.2,22.29,3239,0
+AGM_F.US,D,20240223,000000,22.1,22.4819,22.1,22.435,3278,0
+AGM_F.US,D,20240226,000000,22.5,22.5,22.1001,22.45,2949,0
+AGM_F.US,D,20240227,000000,22.5,22.5,22.26,22.42,3790,0
+AGM_F.US,D,20240228,000000,22.42,22.42,22.14,22.251,4329,0
+AGM_F.US,D,20240229,000000,22.26,22.26,21.91,21.91,13308,0
+AGM_F.US,D,20240301,000000,22.03,22.1,22,22.0734,3760,0
+AGM_F.US,D,20240304,000000,22,22.2899,22,22.07,2198,0
+AGM_F.US,D,20240305,000000,21.97,22.19,21.9,22.03,5375,0
+AGM_F.US,D,20240306,000000,22.03,22.24,21.95,22.23,6204,0
+AGM_F.US,D,20240307,000000,22.25,22.3,22.13,22.22,6136,0
+AGM_F.US,D,20240308,000000,22.19,22.3199,22.11,22.13,6222,0
+AGM_F.US,D,20240311,000000,22.2,22.33,22.1,22.24,10497,0
+AGM_F.US,D,20240312,000000,22.11,22.15,22.0001,22.15,5233,0
+AGM_F.US,D,20240313,000000,22.02,22.3199,22.02,22.23,5171,0
+AGM_F.US,D,20240314,000000,22.16,22.16,21.67,21.82,10776,0
+AGM_F.US,D,20240315,000000,21.8,21.9799,21.75,21.9,8552,0
+AGM_F.US,D,20240318,000000,21.95,21.9661,21.81,21.865,3620,0
+AGM_F.US,D,20240319,000000,21.84,22.1,21.84,22.0001,10352,0
+AGM_F.US,D,20240320,000000,22.15,22.15,21.85,22.12,6176,0
+AGM_F.US,D,20240321,000000,22.21,22.33,22.1701,22.33,3571,0
+AGM_F.US,D,20240322,000000,22.46,22.46,22.3516,22.3516,2329,0
+AGM_F.US,D,20240325,000000,22.26,22.36,22.09,22.1,3525,0
+AGM_F.US,D,20240326,000000,22.09,22.45,22.06,22.4,9734,0
+AGM_F.US,D,20240327,000000,22.46,22.46,22.0101,22.21,5310,0
+AGM_F.US,D,20240328,000000,22.07,22.07,21.816,21.89,3223,0
+AGM_F.US,D,20240401,000000,22.4599,22.4599,21.99,22.17,3110,0
+AGM_F.US,D,20240402,000000,22.17,22.17,22.02,22.1,3422,0
+AGM_F.US,D,20240403,000000,22,22.0999,21.73,22.0999,1223,0
+AGM_F.US,D,20240404,000000,22.03,22.28,21.9,21.9501,7953,0
+AGM_F.US,D,20240405,000000,21.7201,22.04,21.7201,22.03,5527,0
+AGM_F.US,D,20240408,000000,21.7101,21.8499,21.71,21.78,5122,0
+AGM_F.US,D,20240409,000000,21.74,21.91,21.6438,21.7499,5810,0
+AGM_F.US,D,20240410,000000,21.61,21.65,21.52,21.52,2380,0
+AGM_F.US,D,20240411,000000,21.32,21.355,21.07,21.3201,7737,0
+AGM_F.US,D,20240412,000000,21.33,21.495,21.33,21.49,4118,0
+AGM_F.US,D,20240415,000000,21.49,21.49,20.7,20.83,11352,0
+AGM_F.US,D,20240416,000000,20.75,21.17,20.65,21.06,5626,0
+AGM_F.US,D,20240417,000000,21.55,21.55,21.2701,21.4,12367,0
+AGM_F.US,D,20240418,000000,21.5,21.5,21.05,21.06,8268,0
+AGM_F.US,D,20240419,000000,20.95,21.15,20.85,20.88,8541,0
+AGM_F.US,D,20240422,000000,20.86,21,20.73,20.73,3553,0
+AGM_F.US,D,20240423,000000,20.95,21.1999,20.95,21.1599,1871,0
+AGM_F.US,D,20240424,000000,21.1163,21.1163,21,21,1412,0
+AGM_F.US,D,20240425,000000,20.76,20.78,20.74,20.75,4043,0
+AGM_F.US,D,20240426,000000,20.76,21.1,20.76,21.1,6400,0
+AGM_F.US,D,20240429,000000,21.07,21.0799,20.8537,20.95,2680,0
+AGM_F.US,D,20240430,000000,20.8001,21.19,20.8001,20.96,9875,0
+AGM_F.US,D,20240501,000000,20.964,21.34,20.85,21.26,9957,0
+AGM_F.US,D,20240502,000000,21.19,21.35,21,21.3,4270,0
+AGM_F.US,D,20240503,000000,21.1747,21.54,21.1747,21.465,2608,0
+AGM_F.US,D,20240506,000000,21.72,21.72,21.2906,21.68,4903,0
+AGM_F.US,D,20240507,000000,21.7001,21.9,21.69,21.7333,3228,0
+AGM_F.US,D,20240508,000000,21.65,21.71,21.56,21.63,4785,0
+AGM_F.US,D,20240509,000000,21.63,21.63,21.37,21.39,594,0
+AGM_F.US,D,20240510,000000,21.37,21.37,21.07,21.07,2805,0
+AGM_F.US,D,20240513,000000,21.3529,21.3699,21.06,21.15,7600,0
+AGM_F.US,D,20240514,000000,21.1,21.3199,21.07,21.14,3111,0
+AGM_F.US,D,20240515,000000,21.3102,21.32,21.09,21.09,3749,0
+AGM_F.US,D,20240516,000000,21.17,21.3,21.0801,21.11,3327,0
+AGM_F.US,D,20240517,000000,21.4699,21.4699,21.31,21.31,1164,0
+AGM_F.US,D,20240520,000000,21.15,21.3599,21.13,21.25,3619,0
+AGM_F.US,D,20240521,000000,21.1601,21.2,21.1601,21.2,1275,0
+AGM_F.US,D,20240522,000000,21.2,21.325,21.1701,21.325,4338,0
+AGM_F.US,D,20240523,000000,21.22,21.22,21.03,21.03,10191,0
+AGM_F.US,D,20240524,000000,20.94,21.03,20.83,21.03,1368,0
+AGM_F.US,D,20240528,000000,20.945,21,20.88,21,2235,0
+AGM_F.US,D,20240529,000000,20.8,20.95,20.56,20.61,9781,0
+AGM_F.US,D,20240530,000000,20.75,20.83,20.67,20.67,2606,0
+AGM_F.US,D,20240531,000000,20.81,23.29,20.72,23.29,43488,0
+AGM_F.US,D,20240603,000000,22.94,22.98,22.32,22.93,22488,0
+AGM_F.US,D,20240604,000000,22.65,22.75,22.395,22.42,9836,0
+AGM_F.US,D,20240605,000000,22.34,22.34,21.45,21.693,12176,0
+AGM_F.US,D,20240606,000000,21.49,21.49,21.4101,21.49,4390,0
+AGM_F.US,D,20240607,000000,21.41,21.64,21.28,21.44,6963,0
+AGM_F.US,D,20240610,000000,21.33,21.34,21.33,21.33,742,0
+AGM_F.US,D,20240611,000000,21.64,21.649,21.33,21.33,6959,0
+AGM_F.US,D,20240612,000000,21.5,21.6,21.5,21.6,488,0
+AGM_F.US,D,20240613,000000,21.75,21.75,21.3201,21.45,6639,0
+AGM_F.US,D,20240614,000000,21.45,21.4998,21.3269,21.3269,1890,0
+AGM_F.US,D,20240617,000000,21.4755,21.4755,21.18,21.3284,4609,0
+AGM_F.US,D,20240618,000000,21.2,21.49,21.2,21.35,6822,0
+AGM_F.US,D,20240620,000000,21.3,21.44,21.3,21.39,5149,0
+AGM_F.US,D,20240621,000000,21.32,21.35,21.16,21.16,7468,0
+AGM_F.US,D,20240624,000000,21.16,21.5233,21.16,21.22,7123,0
+AGM_F.US,D,20240625,000000,21.18,21.6199,21.18,21.36,3895,0
+AGM_F.US,D,20240626,000000,21.13,21.31,21.13,21.2001,5870,0
+AGM_F.US,D,20240627,000000,21.23,21.255,21.15,21.18,3218,0
+AGM_F.US,D,20240628,000000,21.23,21.24,21.01,21.14,16644,0
+AGM_F.US,D,20240701,000000,21.1,21.2399,21.01,21.23,4566,0
+AGM_F.US,D,20240702,000000,20.85,21.0299,20.79,20.91,5330,0
+AGM_F.US,D,20240703,000000,20.8,20.97,20.74,20.96,4681,0
+AGM_F.US,D,20240705,000000,20.9,21.04,20.86,21.04,4244,0
+AGM_F.US,D,20240708,000000,20.93,21.04,20.92,21,2508,0
+AGM_F.US,D,20240709,000000,20.9,20.95,20.77,20.92,7172,0
+AGM_F.US,D,20240710,000000,20.78,20.97,20.78,20.95,4045,0
+AGM_F.US,D,20240711,000000,21.01,21.2599,20.98,21.24,4322,0
+AGM_F.US,D,20240712,000000,21.16,21.34,21.16,21.31,4385,0
+AGM_F.US,D,20240715,000000,21.26,21.4098,21.26,21.38,7892,0
+AGM_F.US,D,20240716,000000,21.4799,21.5,21.25,21.5,17845,0
+AGM_F.US,D,20240717,000000,21.58,21.61,21.34,21.5,22141,0
+AGM_F.US,D,20240718,000000,21.36,21.6,21.36,21.5216,8671,0
+AGM_F.US,D,20240719,000000,21.31,21.7,21.31,21.6999,6988,0
+AGM_F.US,D,20240722,000000,21.7,21.8,21.61,21.63,5187,0
+AGM_F.US,D,20240723,000000,21.62,21.68,21.5,21.56,11146,0
+AGM_F.US,D,20240724,000000,21.5,21.525,21.14,21.14,10683,0
+AGM_F.US,D,20240725,000000,21.33,21.44,21.21,21.3,5161,0
+AGM_F.US,D,20240726,000000,21.3,21.3999,21.3,21.3587,6958,0
+AGM_F.US,D,20240729,000000,21.38,21.42,21.21,21.35,8333,0
+AGM_F.US,D,20240730,000000,21.35,21.416,21.11,21.29,11103,0
+AGM_F.US,D,20240731,000000,21.21,21.53,21.12,21.53,17842,0
+AGM_F.US,D,20240801,000000,21.5,21.55,21.25,21.54,8933,0
+AGM_F.US,D,20240802,000000,21.5,21.74,21.24,21.68,8464,0
+AGM_F.US,D,20240805,000000,21.32,21.5,21.32,21.5,4147,0
+AGM_F.US,D,20240806,000000,21.41,21.64,21.41,21.64,4245,0
+AGM_F.US,D,20240807,000000,21.5,21.7599,21.475,21.75,4766,0
+AGM_F.US,D,20240808,000000,21.53,21.76,21.47,21.76,15298,0
+AGM_F.US,D,20240809,000000,21.62,21.77,21.62,21.73,3884,0
+AGM_F.US,D,20240812,000000,21.65,21.7799,21.64,21.65,10612,0
+AGM_F.US,D,20240813,000000,21.57,21.78,21.57,21.78,3130,0
+AGM_F.US,D,20240814,000000,21.68,21.9,21.68,21.7101,7882,0
+AGM_F.US,D,20240815,000000,21.8,21.84,21.68,21.84,2149,0
+AGM_F.US,D,20240816,000000,21.8699,22.1,21.8298,22.0069,6900,0
+AGM_F.US,D,20240819,000000,22.02,22.2,21.91,22.2,5777,0
+AGM_F.US,D,20240820,000000,22.45,22.45,22.23,22.23,5090,0
+AGM_F.US,D,20240821,000000,22.5,22.5,22.39,22.39,5296,0
+AGM_F.US,D,20240822,000000,22.22,22.22,22.19,22.2,6614,0
+AGM_F.US,D,20240823,000000,22.2,22.3,22.2,22.2,8357,0
+AGM_F.US,D,20240826,000000,22.49,22.63,22.3,22.35,7933,0
+AGM_F.US,D,20240827,000000,22.35,22.42,22.09,22.09,13851,0
+AGM_F.US,D,20240828,000000,22.13,22.55,22.1,22.405,12641,0
+AGM_F.US,D,20240829,000000,22.41,22.57,22.4,22.4101,7736,0
+AGM_F.US,D,20240830,000000,22.4,22.4799,21.83,21.85,57961,0
+AGM_F.US,D,20240903,000000,21.91,22.085,21.83,21.85,22793,0
+AGM_F.US,D,20240904,000000,21.89,22.1,21.89,21.9801,12022,0
+AGM_F.US,D,20240905,000000,22.1061,22.2499,21.9801,22.14,29177,0
+AGM_F.US,D,20240906,000000,22.2499,22.25,21.9801,21.9801,7581,0
+AGM_F.US,D,20240909,000000,21.98,22.2399,21.98,22.2023,3179,0
+AGM_F.US,D,20240910,000000,22.2501,22.3499,22.18,22.23,4040,0
+AGM_F.US,D,20240911,000000,22.2201,22.41,22.16,22.41,8136,0
+AGM_F.US,D,20240912,000000,22.3001,22.39,22.3001,22.37,5569,0
+AGM_F.US,D,20240913,000000,22.54,22.54,22.53,22.53,1912,0
+AGM_F.US,D,20240916,000000,22.41,22.58,22.41,22.56,5766,0
+AGM_F.US,D,20240917,000000,22.57,22.83,22.12,22.12,43084,0
+AGM_F.US,D,20240918,000000,22.13,22.62,22.13,22.4,23178,0
+AGM_F.US,D,20240919,000000,22.57,22.64,22.47,22.4999,11077,0
+AGM_F.US,D,20240920,000000,22.5,22.68,22.5,22.66,4223,0
+AGM_F.US,D,20240923,000000,22.675,22.7,22.5101,22.68,9860,0
+AGM_F.US,D,20240924,000000,22.595,22.74,22.3,22.67,14522,0
+AGM_F.US,D,20240925,000000,22.79,22.79,22.61,22.63,13358,0
+AGM_F.US,D,20240926,000000,22.63,22.8899,22.63,22.84,8741,0
+AGM_F.US,D,20240927,000000,22.8401,23.39,22.62,22.8,47441,0
+AGM_F.US,D,20240930,000000,23.02,23.08,22.7,23.08,21844,0
+AGM_F.US,D,20241001,000000,22.59,22.9999,22.57,22.92,10295,0
+AGM_F.US,D,20241002,000000,22.77,23.06,22.5501,23.02,13646,0
+AGM_F.US,D,20241003,000000,22.85,23.11,22.85,23.11,6057,0
+AGM_F.US,D,20241004,000000,22.8,23.0999,22.8,23,9157,0
+AGM_F.US,D,20241007,000000,22.79,22.95,22.6431,22.9,3538,0
+AGM_F.US,D,20241008,000000,22.75,22.8999,22.66,22.8599,6103,0
+AGM_F.US,D,20241009,000000,22.78,23,22.7501,22.82,3082,0
+AGM_F.US,D,20241010,000000,22.8938,22.92,22.8938,22.92,888,0
+AGM_F.US,D,20241011,000000,22.93,23.05,22.7865,23.05,3829,0
+AGM_F.US,D,20241014,000000,22.81,23.06,22.81,23.025,4951,0
+AGM_F.US,D,20241015,000000,23.02,23.05,22.691,23.05,3735,0
+AGM_F.US,D,20241016,000000,23.05,23.2599,22.89,23.2,9805,0
+AGM_F.US,D,20241017,000000,23.24,23.34,22.966,23.2638,20330,0
+AGM_F.US,D,20241018,000000,23.16,23.3399,22.75,22.9496,11406,0
+AGM_F.US,D,20241021,000000,22.95,22.95,22.69,22.7,8547,0
+AGM_F.US,D,20241022,000000,22.68,22.7999,22.6,22.6461,10585,0
+AGM_F.US,D,20241023,000000,22.6,22.674,22.52,22.52,1364,0
+AGM_F.US,D,20241024,000000,22.45,22.5499,22.3599,22.3599,3031,0
+AGM_F.US,D,20241025,000000,22.53,22.53,22.3,22.3,9576,0
+AGM_F.US,D,20241028,000000,22.21,22.5999,22.06,22.06,4569,0
+AGM_F.US,D,20241029,000000,22.06,22.06,21.72,21.88,7849,0
+AGM_F.US,D,20241030,000000,21.88,22.07,21.86,21.9,6527,0
+AGM_F.US,D,20241031,000000,21.99,22.11,21.89,22.11,5104,0
+AGM_F.US,D,20241101,000000,22.14,22.38,22.14,22.37,5285,0
+AGM_F.US,D,20241104,000000,22.5,22.5,22.22,22.39,8782,0
+AGM_F.US,D,20241105,000000,22.22,22.55,22.2,22.49,4631,0
+AGM_F.US,D,20241106,000000,22.49,22.49,21.9,22.12,8767,0
+AGM_F.US,D,20241107,000000,22.15,22.51,22.02,22.02,3775,0
+AGM_F.US,D,20241108,000000,22.3301,22.52,22.21,22.31,5970,0
+AGM_F.US,D,20241111,000000,22.34,22.57,22.07,22.2058,6174,0
+AGM_F.US,D,20241112,000000,22.1234,22.3017,21.64,21.6501,17960,0
+AGM_F.US,D,20241113,000000,21.75,21.77,21.5,21.5,7001,0
+AGM_F.US,D,20241114,000000,21.5,21.75,21.47,21.75,4021,0
+AGM_F.US,D,20241115,000000,21.6,21.66,21.45,21.5661,7880,0
+AGM_F.US,D,20241118,000000,21.47,21.8299,21.4401,21.4401,6815,0
+AGM_F.US,D,20241119,000000,21.56,21.7099,21.17,21.18,12315,0
+AGM_F.US,D,20241120,000000,21.49,21.49,20.88,21.05,15383,0
+AGM_F.US,D,20241121,000000,21.05,21.3795,21.05,21.3,14128,0
+AGM_F.US,D,20241122,000000,21.21,21.5699,21.06,21.16,26157,0
+AGM_F.US,D,20241125,000000,21.57,21.57,21.16,21.26,5076,0
+AGM_F.US,D,20241126,000000,21.75,21.75,20.85,20.98,12891,0
+AGM_F.US,D,20241127,000000,21.01,21.2399,20.8853,21.1279,6399,0
+AGM_F.US,D,20241129,000000,21.2,21.2899,21.12,21.18,2338,0
+AGM_F.US,D,20241202,000000,21.21,21.43,21.0811,21.0811,16272,0
+AGM_F.US,D,20241203,000000,21.15,21.21,21.01,21.16,14609,0
+AGM_F.US,D,20241204,000000,21.13,21.29,21.1,21.2,25855,0
+AGM_F.US,D,20241205,000000,21.26,21.36,21.25,21.34,9054,0
+AGM_F.US,D,20241206,000000,21.4899,21.4899,21.1901,21.305,3111,0
+AGM_F.US,D,20241209,000000,21.3999,21.3999,21.01,21.05,10326,0
+AGM_F.US,D,20241210,000000,21.0001,21.16,20.87,21.03,21058,0
+AGM_F.US,D,20241211,000000,20.89,21.1,20.85,21.06,14120,0
+AGM_F.US,D,20241212,000000,21.1499,21.1499,20.82,20.92,17184,0
+AGM_F.US,D,20241213,000000,20.84,20.91,20.72,20.72,31779,0
+AGM_F.US,D,20241216,000000,20.7,20.9199,20.6501,20.91,12258,0
+AGM_F.US,D,20241217,000000,20.7199,20.93,20.7199,20.93,11244,0
+AGM_F.US,D,20241218,000000,20.8,20.91,20.57,20.57,25619,0
+AGM_F.US,D,20241219,000000,20.79,20.83,20.3001,20.5,25123,0
+AGM_F.US,D,20241220,000000,20.5,20.7,20.41,20.41,13439,0
+AGM_F.US,D,20241223,000000,20.6,20.6668,20.33,20.4,14958,0
+AGM_F.US,D,20241224,000000,20.43,20.43,20.3201,20.34,3229,0
+AGM_F.US,D,20241226,000000,20.5799,20.5799,20.21,20.24,14909,0
+AGM_F.US,D,20241227,000000,20.0001,20.2699,20.0001,20.2331,13411,0
+AGM_F.US,D,20241230,000000,20.1,20.66,20.1,20.54,21540,0
+AGM_F.US,D,20241231,000000,20.31,20.83,20.2101,20.83,23362,0
+AGM_F.US,D,20250102,000000,20.28,20.79,20.28,20.79,6655,0
+AGM_F.US,D,20250103,000000,20.8,20.98,20.53,20.8653,8096,0
+AGM_F.US,D,20250106,000000,20.78,20.85,20.73,20.8398,6722,0
+AGM_F.US,D,20250107,000000,20.6565,20.66,20.44,20.52,10723,0
+AGM_F.US,D,20250108,000000,20.4,20.5337,20.27,20.4387,6820,0
+AGM_F.US,D,20250110,000000,20.05,20.81,19.93,20.55,35931,0
+AGM_F.US,D,20250113,000000,20.6,20.8099,20.17,20.6699,7976,0
+AGM_F.US,D,20250114,000000,20.2201,20.67,20.2201,20.32,10697,0
+AGM_F.US,D,20250115,000000,20.715,21,20.5001,20.7701,14124,0
+AGM_F.US,D,20250116,000000,20.8,20.99,20.2,20.35,58956,0
+AGM_F.US,D,20250117,000000,20.5499,20.5799,20.32,20.55,23045,0
+AGM_F.US,D,20250121,000000,20.68,20.8899,20.5652,20.75,18984,0
+AGM_F.US,D,20250122,000000,20.635,20.85,20.43,20.5,17333,0
+AGM_F.US,D,20250123,000000,20.805,20.97,20.67,20.97,12997,0
+AGM_F.US,D,20250124,000000,20.99,21.16,20.85,21.16,4984,0
+AGM_F.US,D,20250127,000000,21.26,21.58,21,21.56,5310,0
+AGM_F.US,D,20250128,000000,21.45,21.66,21.3,21.58,10565,0
+AGM_F.US,D,20250129,000000,21.15,21.59,21.15,21.59,4152,0
+AGM_F.US,D,20250130,000000,21.29,21.59,21.26,21.5799,7211,0
+AGM_F.US,D,20250131,000000,21.29,21.5472,20.73,20.73,56716,0
+AGM_F.US,D,20250203,000000,20.83,20.9867,20.57,20.67,23322,0
+AGM_F.US,D,20250204,000000,20.7,20.7,20.55,20.66,14193,0
+AGM_F.US,D,20250205,000000,20.73,20.8743,20.6699,20.73,10901,0
+AGM_F.US,D,20250206,000000,20.9299,20.9299,20.68,20.68,12812,0
+AGM_F.US,D,20250207,000000,20.69,20.7729,20.57,20.6624,6542,0
+AGM_F.US,D,20250210,000000,20.695,20.8273,20.5901,20.76,12515,0
+AGM_F.US,D,20250211,000000,20.735,20.79,20.52,20.52,23708,0
+AGM_F.US,D,20250212,000000,20.514,20.54,20.3772,20.54,7795,0
+AGM_F.US,D,20250213,000000,20.7367,20.84,20.5,20.8,10475,0
+AGM_F.US,D,20250214,000000,20.97,20.9999,20.8001,20.95,7140,0
+AGM_F.US,D,20250218,000000,20.87,20.94,20.78,20.92,9667,0
+AGM_F.US,D,20250219,000000,20.8,20.9489,20.75,20.75,3690,0
+AGM_F.US,D,20250220,000000,20.835,20.8582,20.75,20.83,8343,0
+AGM_F.US,D,20250221,000000,20.805,20.8784,20.7233,20.8,4027,0
+AGM_F.US,D,20250224,000000,20.88,21.005,20.84,20.96,9688,0
+AGM_F.US,D,20250225,000000,20.8855,21.2,20.8855,21.18,8743,0
+AGM_F.US,D,20250226,000000,21.04,21.21,21.01,21.1197,4798,0
+AGM_F.US,D,20250227,000000,21.08,21.15,21.0001,21.15,6444,0
+AGM_F.US,D,20250228,000000,21.15,21.38,21.0401,21.05,36331,0
+AGM_F.US,D,20250303,000000,21.15,21.16,20.98,21.07,7466,0
+AGM_F.US,D,20250304,000000,20.92,21,20.83,20.9,6157,0
+AGM_F.US,D,20250305,000000,20.7356,20.85,20.61,20.83,16781,0
+AGM_F.US,D,20250306,000000,20.98,20.9994,20.6001,20.7,4592,0
+AGM_F.US,D,20250307,000000,20.63,20.8,20.5957,20.6938,8822,0
+AGM_F.US,D,20250310,000000,20.65,21.1,20.56,20.59,46157,0
+AGM_F.US,D,20250311,000000,20.5971,20.9905,20.56,20.696,9870,0
+AGM_F.US,D,20250312,000000,20.9712,20.9839,20.6235,20.9,5444,0
+AGM_F.US,D,20250313,000000,20.6284,21.02,20.6284,20.98,14950,0
+AGM_F.US,D,20250314,000000,20.6601,21,20.6601,20.95,4488,0
+AGM_F.US,D,20250317,000000,20.7501,21.1999,20.7501,21.15,8406,0
+AGM_F.US,D,20250318,000000,20.8667,21,20.8667,20.8701,6923,0
+AGM_F.US,D,20250319,000000,21.15,21.1999,20.87,21.1999,2934,0
+AGM_F.US,D,20250320,000000,21.1,21.1,20.8501,20.9999,3043,0
+AGM_F.US,D,20250321,000000,20.9999,21,20.85,20.8601,4652,0
+AGM_F.US,D,20250324,000000,20.9206,20.9858,20.6801,20.69,5472,0
+AGM_F.US,D,20250325,000000,20.85,20.93,20.71,20.8855,10420,0
+AGM_F.US,D,20250326,000000,20.864,20.93,20.76,20.89,11671,0
+AGM_F.US,D,20250327,000000,20.85,20.93,20.81,20.92,5637,0
+AGM_F.US,D,20250328,000000,20.8227,20.9299,20.6501,20.88,2465,0
+AGM_F.US,D,20250331,000000,20.74,20.93,20.71,20.8,10555,0
+AGM_F.US,D,20250401,000000,20.58,20.62,20.51,20.6149,4727,0
+AGM_F.US,D,20250402,000000,20.6026,20.61,20.3201,20.4901,7495,0
+AGM_F.US,D,20250403,000000,20.35,20.5166,20.2377,20.4391,7890,0
+AGM_F.US,D,20250404,000000,20.41,20.41,20.1818,20.21,2512,0
+AGM_F.US,D,20250407,000000,19.95,20.57,19.8101,20.21,4564,0
+AGM_F.US,D,20250408,000000,20.22,20.4799,20.13,20.21,8530,0
+AGM_F.US,D,20250409,000000,19.92,20.39,19.9148,20.35,7177,0
+AGM_F.US,D,20250410,000000,20.44,20.44,20,20.25,4277,0
+AGM_F.US,D,20250411,000000,20.0351,20.26,20,20.064,15482,0
+AGM_F.US,D,20250414,000000,20.22,20.3474,20.2,20.3474,3385,0
+AGM_F.US,D,20250415,000000,20.3733,20.3733,20.04,20.05,11724,0
+AGM_F.US,D,20250416,000000,20.3593,20.3593,19.91,20.24,4353,0
+AGM_F.US,D,20250417,000000,20.3899,20.53,20.02,20.46,16223,0
+AGM_F.US,D,20250421,000000,20.5111,20.61,20.3176,20.61,5078,0
+AGM_F.US,D,20250422,000000,20.6499,20.6499,20.29,20.43,9568,0
+AGM_F.US,D,20250423,000000,20.54,20.8,20.49,20.8,3928,0
+AGM_F.US,D,20250424,000000,20.67,20.83,20.6,20.775,4745,0
+AGM_F.US,D,20250425,000000,20.6,20.8,20.5,20.8,4498,0
+AGM_F.US,D,20250428,000000,20.65,20.75,20.65,20.7,3964,0
+AGM_F.US,D,20250429,000000,20.6418,20.7808,20.64,20.7808,5769,0
+AGM_F.US,D,20250430,000000,20.3101,20.6499,20.3101,20.47,9448,0
+AGM_F.US,D,20250501,000000,20.5,20.55,20.25,20.34,11162,0
+AGM_F.US,D,20250502,000000,20.32,20.5,20.32,20.39,2935,0
+AGM_F.US,D,20250505,000000,20.44,20.5099,20.33,20.33,4750,0
+AGM_F.US,D,20250506,000000,20.33,20.33,20.14,20.14,14578,0
+AGM_F.US,D,20250507,000000,20.27,20.3987,20.12,20.24,11770,0
+AGM_F.US,D,20250508,000000,20.22,20.36,20.16,20.16,7162,0
+AGM_F.US,D,20250509,000000,20.22,20.22,19.9,19.91,27171,0
+AGM_F.US,D,20250512,000000,19.97,20.18,19.95,20.1,8033,0
+AGM_F.US,D,20250513,000000,20.11,20.2299,19.97,20.06,5547,0
+AGM_F.US,D,20250514,000000,20.04,20.07,19.96,20.01,9528,0
+AGM_F.US,D,20250515,000000,20.01,20.19,19.96,20.19,11520,0
+AGM_F.US,D,20250516,000000,20.2512,20.2799,20.1706,20.1706,2782,0
+AGM_F.US,D,20250519,000000,20.14,20.31,20.05,20.21,4983,0
+AGM_F.US,D,20250520,000000,20.1001,20.24,20.1001,20.19,5716,0
+AGM_F.US,D,20250521,000000,19.9201,20.1343,19.8569,19.8569,8891,0
+AGM_F.US,D,20250522,000000,20.07,20.07,19.94,20.0199,3443,0
+AGM_F.US,D,20250523,000000,21.39,21.39,19.76,19.79,6051,0
+AGM_F.US,D,20250527,000000,20.75,20.75,19.92,19.98,4906,0
+AGM_F.US,D,20250528,000000,19.97,19.97,19.8063,19.8892,9004,0
+AGM_F.US,D,20250529,000000,19.8001,20.04,19.7688,19.79,11715,0
+AGM_F.US,D,20250530,000000,19.9,19.9,19.47,19.47,37823,0
+AGM_F.US,D,20250602,000000,19.65,19.728,19.35,19.5084,14679,0
+AGM_F.US,D,20250603,000000,19.55,19.5729,19.35,19.36,8198,0
+AGM_F.US,D,20250604,000000,19.4,19.5,19.35,19.46,17622,0
+AGM_F.US,D,20250605,000000,19.5399,19.5399,19.37,19.44,8267,0
+AGM_F.US,D,20250606,000000,19.37,19.45,19.3101,19.33,16998,0
+AGM_F.US,D,20250609,000000,19.35,19.4578,19.35,19.42,9425,0
+AGM_F.US,D,20250610,000000,19.37,19.44,19.34,19.4,8622,0
+AGM_F.US,D,20250611,000000,19.52,19.52,19.33,19.4199,6348,0
+AGM_F.US,D,20250612,000000,19.61,19.61,19.37,19.44,3622,0
+AGM_F.US,D,20250613,000000,19.42,19.42,19.29,19.29,5932,0
+AGM_F.US,D,20250616,000000,19.5327,19.5327,19.3001,19.43,10140,0
+AGM_F.US,D,20250617,000000,19.3896,19.3896,19.33,19.33,3061,0
+AGM_F.US,D,20250618,000000,19.36,19.53,19.34,19.36,10222,0
+AGM_F.US,D,20250620,000000,20.2,20.4,19.26,19.291,17122,0
+AGM_F.US,D,20250623,000000,19.41,19.44,19.29,19.3841,8853,0
+AGM_F.US,D,20250624,000000,19.45,19.55,19.4,19.45,11746,0
+AGM_F.US,D,20250625,000000,19.48,19.55,19.34,19.4,11183,0
+AGM_F.US,D,20250626,000000,19.6199,19.6199,19.3,19.44,7750,0
+AGM_F.US,D,20250627,000000,19.6799,19.6799,19.5,19.5805,23069,0
+AGM_F.US,D,20250630,000000,19.55,19.72,19.4501,19.68,21354,0
+AGM_F.US,D,20250701,000000,19.22,19.47,19.22,19.37,13204,0
+AGM_F.US,D,20250702,000000,19.46,19.59,19.37,19.59,24038,0
+AGM_F.US,D,20250703,000000,19.5,19.55,19.5,19.55,2934,0
+AGM_F.US,D,20250707,000000,19.55,19.575,19.41,19.4196,8247,0
+AGM_F.US,D,20250708,000000,19.465,19.5,19.4,19.4,6272,0
+AGM_F.US,D,20250709,000000,19.41,19.5899,19.41,19.5202,11148,0
+AGM_F.US,D,20250710,000000,19.63,19.7199,19.51,19.7,7485,0
+AGM_F.US,D,20250711,000000,19.605,19.68,19.44,19.56,5144,0
+AGM_F.US,D,20250714,000000,19.5956,19.5956,19.41,19.4803,7231,0
+AGM_F.US,D,20250715,000000,19.52,19.53,19.31,19.42,19269,0
+AGM_F.US,D,20250716,000000,19.4,19.4,19.1606,19.25,10518,0
+AGM_F.US,D,20250717,000000,19.46,19.4999,19.25,19.41,16457,0
+AGM_F.US,D,20250718,000000,19.57,19.57,19.37,19.48,11214,0
+AGM_F.US,D,20250721,000000,19.4801,19.63,19.48,19.56,6264,0
+AGM_F.US,D,20250722,000000,19.56,19.56,19.06,19.41,5979,0
+AGM_F.US,D,20250723,000000,19.3,19.36,19.23,19.27,16028,0
+AGM_F.US,D,20250724,000000,19.22,19.45,19.21,19.41,17507,0
+AGM_F.US,D,20250725,000000,19.49,19.49,19.23,19.42,4107,0
+AGM_F.US,D,20250728,000000,19.38,19.46,19.31,19.32,9097,0
+AGM_F.US,D,20250729,000000,19.38,19.45,19.3141,19.3301,16565,0
+AGM_F.US,D,20250730,000000,19.475,19.6,19.31,19.51,11162,0
+AGM_F.US,D,20250731,000000,19.42,19.5001,19.39,19.4,13766,0
+AGM_F.US,D,20250801,000000,19.41,19.49,19.34,19.43,14907,0
+AGM_F.US,D,20250804,000000,19.47,19.6298,19.43,19.6298,5067,0
+AGM_F.US,D,20250805,000000,19.67,19.7,19.51,19.5723,6406,0
+AGM_F.US,D,20250806,000000,19.57,19.57,19.52,19.57,1666,0
+AGM_F.US,D,20250807,000000,19.61,19.61,19.47,19.59,3411,0
+AGM_F.US,D,20250808,000000,19.64,19.74,19.63,19.64,9344,0
+AGM_F.US,D,20250811,000000,19.7247,19.7247,19.52,19.5821,5154,0
+AGM_F.US,D,20250812,000000,19.49,19.75,19.48,19.71,7281,0
+AGM_F.US,D,20250813,000000,20.4,20.4,19.7215,19.92,13662,0
+AGM_F.US,D,20250814,000000,19.85,19.9,19.61,19.668,10727,0
+AGM_F.US,D,20250815,000000,19.65,19.71,19.63,19.71,6275,0
+AGM_F.US,D,20250818,000000,19.72,19.745,19.72,19.7343,3586,0
+AGM_F.US,D,20250819,000000,19.75,19.88,19.75,19.78,8079,0
+AGM_F.US,D,20250820,000000,19.885,20,19.75,19.95,16053,0
+AGM_F.US,D,20250821,000000,19.95,20.05,19.95,20,11542,0
+AGM_F.US,D,20250822,000000,20.05,20.21,20.05,20.2099,9382,0
+AGM_F.US,D,20250825,000000,20.185,20.25,20.1,20.1569,13704,0
+AGM_F.US,D,20250826,000000,20.18,20.1999,20.03,20.07,16095,0
+AGM_F.US,D,20250827,000000,20.12,20.12,20.0473,20.08,13869,0
+AGM_F.US,D,20250828,000000,20.08,20.13,20.07,20.12,9909,0
+AGM_F.US,D,20250829,000000,20.1,20.1573,20.1,20.15,7531,0
+AGM_F.US,D,20250902,000000,20.2,20.35,20.2,20.33,8196,0
+AGM_F.US,D,20250903,000000,20.24,20.38,20.22,20.3,5954,0
+AGM_F.US,D,20250904,000000,20.1165,20.3799,20.1165,20.3586,9717,0
+AGM_F.US,D,20250905,000000,20.38,20.56,20.38,20.55,5891,0
+AGM_F.US,D,20250908,000000,20.65,20.74,20.57,20.6101,6220,0
+AGM_F.US,D,20250909,000000,20.7071,20.7071,20.4418,20.49,5400,0
+AGM_F.US,D,20250910,000000,20.5001,20.74,20.5001,20.56,5028,0
+AGM_F.US,D,20250911,000000,20.7499,20.78,20.64,20.7799,9182,0
+AGM_F.US,D,20250912,000000,20.725,20.725,20.57,20.57,1808,0
+AGM_F.US,D,20250915,000000,20.6,20.8,20.48,20.5,11382,0
+AGM_F.US,D,20250916,000000,20.65,20.8,20.5028,20.695,11815,0
+AGM_F.US,D,20250917,000000,20.47,20.8899,20.47,20.7899,5982,0
+AGM_F.US,D,20250918,000000,20.75,20.8399,20.5,20.72,10406,0
+AGM_F.US,D,20250919,000000,20.83,20.9799,20.68,20.77,5625,0
+AGM_F.US,D,20250922,000000,20.8735,20.89,20.64,20.89,14382,0
+AGM_F.US,D,20250923,000000,20.785,20.9,20.74,20.79,9674,0
+AGM_F.US,D,20250924,000000,20.91,20.92,20.65,20.8,2974,0
+AGM_F.US,D,20250925,000000,20.6533,20.665,20.45,20.5,2804,0
+AGM_F.US,D,20250926,000000,20.5179,20.7337,20.45,20.675,1993,0
+AGM_F.US,D,20250929,000000,20.71,20.74,20.53,20.7399,9683,0
+AGM_F.US,D,20250930,000000,20.65,20.6847,20.59,20.66,5548,0
+AGM_F.US,D,20251001,000000,20.32,20.53,20.22,20.5297,5866,0
+AGM_F.US,D,20251002,000000,20.45,20.65,20.3201,20.63,5732,0
+AGM_F.US,D,20251003,000000,20.57,20.57,20.36,20.36,7945,0
+AGM_F.US,D,20251006,000000,20.5461,20.5461,20.34,20.36,9329,0
+AGM_F.US,D,20251007,000000,20.35,20.4766,20.3106,20.455,6808,0
+AGM_F.US,D,20251008,000000,20.39,20.51,20.165,20.3024,17493,0
+AGM_F.US,D,20251009,000000,20.25,20.39,20.2388,20.34,11377,0
+AGM_F.US,D,20251010,000000,20.34,20.45,20.09,20.09,14616,0
+AGM_F.US,D,20251013,000000,20.15,20.16,20.1001,20.155,4811,0
+AGM_F.US,D,20251014,000000,20.16,20.35,20.11,20.2,5079,0
+AGM_F.US,D,20251015,000000,20.4648,20.47,20.2,20.2,2620,0
+AGM_F.US,D,20251016,000000,20.13,20.3199,20.02,20.28,15730,0
+AGM_F.US,D,20251017,000000,20.36,20.4499,20.1136,20.37,12199,0
+AGM_F.US,D,20251020,000000,20.25,20.46,20.25,20.34,7007,0
+AGM_F.US,D,20251021,000000,20.52,20.54,20.3001,20.3001,3333,0
+AGM_F.US,D,20251022,000000,20.52,20.52,20.2999,20.2999,7510,0
+AGM_F.US,D,20251023,000000,20.15,20.325,20.1,20.22,9642,0
+AGM_F.US,D,20251024,000000,20.25,20.3899,20.23,20.25,1852,0
+AGM_F.US,D,20251027,000000,20.3239,20.4,20.2501,20.27,4096,0
+AGM_F.US,D,20251028,000000,20.27,20.4299,20.22,20.3,5879,0
+AGM_F.US,D,20251029,000000,20.3787,20.53,20.24,20.24,25010,0
+AGM_F.US,D,20251030,000000,20.15,20.2,19.9,19.9,16320,0
+AGM_F.US,D,20251031,000000,19.9,19.9996,19.65,19.72,36494,0
+AGM_F.US,D,20251103,000000,19.72,19.81,19.5,19.7235,11224,0
+AGM_F.US,D,20251104,000000,19.53,19.65,19.43,19.585,12990,0
+AGM_F.US,D,20251105,000000,19.5157,19.72,19.5,19.63,10978,0
+AGM_F.US,D,20251106,000000,19.7102,19.75,19.5,19.63,15113,0
+AGM_F.US,D,20251107,000000,19.6,19.68,19.41,19.68,10111,0
+AGM_F.US,D,20251110,000000,19.5,19.7299,19.5,19.66,15265,0
+AGM_F.US,D,20251111,000000,19.73,19.85,19.65,19.67,5379,0
+AGM_F.US,D,20251112,000000,19.6402,19.79,19.44,19.58,13042,0
+AGM_F.US,D,20251113,000000,19.48,19.67,19.31,19.49,36169,0
+AGM_F.US,D,20251114,000000,19.49,19.74,19.41,19.51,11290,0
+AGM_F.US,D,20251117,000000,19.58,19.61,19.37,19.445,25037,0
+AGM_F.US,D,20251118,000000,19.5,19.58,19.35,19.46,25986,0
+AGM_F.US,D,20251119,000000,19.44,19.4664,19.35,19.38,17110,0
+AGM_F.US,D,20251120,000000,19.4,19.53,19.32,19.4,25672,0
+AGM_F.US,D,20251121,000000,19.41,19.5,19.32,19.5,8254,0
+AGM_F.US,D,20251124,000000,19.4567,19.54,19.37,19.47,10240,0
+AGM_F.US,D,20251125,000000,19.51,19.51,19.33,19.48,19403,0
+AGM_F.US,D,20251126,000000,19.46,19.57,19.41,19.53,5745,0
+AGM_F.US,D,20251128,000000,19.5715,19.5715,19.35,19.479,15020,0
+AGM_F.US,D,20251201,000000,19.4499,19.4499,19.34,19.43,26970,0
+AGM_F.US,D,20251202,000000,19.44,19.51,19.31,19.31,28329,0
+AGM_F.US,D,20251203,000000,19.36,19.48,19.26,19.325,27862,0
+AGM_F.US,D,20251204,000000,19.35,19.427,19.22,19.36,10092,0
+AGM_F.US,D,20251205,000000,19.4899,19.4899,19.26,19.3662,11367,0
+AGM_F.US,D,20251208,000000,19.34,19.3799,19.15,19.35,41177,0
+AGM_F.US,D,20251209,000000,19.35,19.3701,19.08,19.12,50905,0
+AGM_F.US,D,20251210,000000,19.185,19.3899,19.12,19.25,23637,0
+AGM_F.US,D,20251211,000000,19.29,19.29,19.1601,19.22,19747,0
+AGM_F.US,D,20251212,000000,19.15,19.27,19.12,19.21,55131,0
+AGM_F.US,D,20251215,000000,19.21,19.31,19.21,19.25,38554,0
+AGM_F.US,D,20251216,000000,19.25,19.3,19.21,19.22,18029,0
+AGM_F.US,D,20251217,000000,19.27,19.28,19.1,19.26,24225,0
+AGM_F.US,D,20251218,000000,19.32,19.415,19.1823,19.29,72542,0
+AGM_F.US,D,20251219,000000,19.34,19.379,19.26,19.29,13717,0
+AGM_F.US,D,20251222,000000,19.36,19.405,19.3101,19.32,17685,0
+AGM_F.US,D,20251223,000000,19.3201,19.39,19.29,19.34,42196,0
+AGM_F.US,D,20251224,000000,19.3203,19.39,19.32,19.36,8580,0
+AGM_F.US,D,20251226,000000,19.31,19.47,19.31,19.355,12575,0
+AGM_F.US,D,20251229,000000,19.3247,19.4,19.28,19.32,29770,0
+AGM_F.US,D,20251230,000000,19.34,19.38,19.29,19.32,31801,0
+AGM_F.US,D,20251231,000000,19.355,19.48,19.3101,19.48,19140,0
+AGM_F.US,D,20260102,000000,19.35,19.35,19.2395,19.3105,12387,0
+AGM_F.US,D,20260105,000000,19.46,19.5199,19.3301,19.42,16018,0
+AGM_F.US,D,20260106,000000,19.3,19.395,19.14,19.38,20132,0
+AGM_F.US,D,20260107,000000,19.37,19.4,19.28,19.32,8211,0
+AGM_F.US,D,20260108,000000,19.36,19.47,19.3385,19.42,14217,0
+AGM_F.US,D,20260109,000000,19.42,19.5308,19.3001,19.43,10842,0
+AGM_F.US,D,20260112,000000,19.4312,19.49,19.4001,19.42,9289,0
+AGM_F.US,D,20260113,000000,19.4947,19.57,19.42,19.47,7308,0
+AGM_F.US,D,20260114,000000,19.48,19.67,19.48,19.65,14452,0
+AGM_F.US,D,20260115,000000,19.67,19.82,19.5001,19.73,1644,0
+AGM_F.US,D,20260116,000000,19.6,19.82,19.6,19.72,16095,0
+AGM_F.US,D,20260120,000000,19.8199,19.8199,19.535,19.65,14340,0
+AGM_F.US,D,20260121,000000,19.48,19.81,19.4501,19.71,10774,0
+AGM_F.US,D,20260122,000000,19.705,19.79,19.61,19.75,6962,0
+AGM_F.US,D,20260123,000000,19.61,19.75,19.61,19.74,8011,0
+AGM_F.US,D,20260126,000000,19.74,19.8,19.65,19.7,5578,0
+AGM_F.US,D,20260127,000000,19.72,19.7401,19.57,19.63,8896,0
+AGM_F.US,D,20260128,000000,19.5701,19.72,19.56,19.72,5139,0
+AGM_F.US,D,20260129,000000,19.55,19.7499,19.53,19.69,3377,0
+AGM_F.US,D,20260130,000000,19.5133,19.71,19.48,19.5,22906,0
+AGM_F.US,D,20260202,000000,19.5401,19.6799,19.5401,19.59,2390,0
+AGM_F.US,D,20260203,000000,19.6,19.72,19.5,19.5001,9611,0
+AGM_F.US,D,20260204,000000,19.54,19.68,19.54,19.68,4259,0
+AGM_F.US,D,20260205,000000,19.54,19.73,19.54,19.73,5768,0
+AGM_F.US,D,20260206,000000,19.75,19.84,19.655,19.77,16339,0
+AGM_F.US,D,20260209,000000,19.77,19.78,19.56,19.74,4271,0
+AGM_F.US,D,20260210,000000,19.7217,19.88,19.694,19.694,2210,0
+AGM_F.US,D,20260211,000000,19.6861,19.6861,19.56,19.61,6416,0
+AGM_F.US,D,20260212,000000,19.62,19.73,19.615,19.73,9059,0
+AGM_F.US,D,20260213,000000,19.73,19.7972,19.7144,19.79,4997,0
+AGM_F.US,D,20260217,000000,19.82,19.93,19.68,19.93,7439,0
+AGM_F.US,D,20260218,000000,19.97,19.98,19.81,19.81,4433,0
diff --git a/daily/us/nyse stocks/1/ahl.us.txt b/daily/us/nyse stocks/1/ahl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..477f4683f86193baf1b8eb6b67a94817774c11df
--- /dev/null
+++ b/daily/us/nyse stocks/1/ahl.us.txt	
@@ -0,0 +1,197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHL.US,D,20250508,000000,32.5,34,31.66,32.5,6576630,0
+AHL.US,D,20250509,000000,32.52,35.245,32.47,34.46,1354122,0
+AHL.US,D,20250512,000000,34.2,35.1,34,34.74,415649,0
+AHL.US,D,20250513,000000,34.465,35.95,34.46,35.66,379938,0
+AHL.US,D,20250514,000000,35.13,36.1,34.675,35.01,235535,0
+AHL.US,D,20250515,000000,34.205,35.25,34.19,34.6,256088,0
+AHL.US,D,20250516,000000,34.325,35.19,33.635,34.74,203257,0
+AHL.US,D,20250519,000000,34.82,34.82,33.5,34.18,194485,0
+AHL.US,D,20250520,000000,33.76,34.58,33.67,34.39,126866,0
+AHL.US,D,20250521,000000,34.43,35.185,33.64,35.18,174186,0
+AHL.US,D,20250522,000000,35.15,35.15,34.19,34.53,174435,0
+AHL.US,D,20250523,000000,34.5,34.99,33.97,34.99,95319,0
+AHL.US,D,20250527,000000,35.17,35.61,34.35,34.96,176700,0
+AHL.US,D,20250528,000000,34.35,35.12,34,34.46,140227,0
+AHL.US,D,20250529,000000,34.26,34.87,33.8,34.87,308065,0
+AHL.US,D,20250530,000000,34.66,35.275,34,34.3,98245,0
+AHL.US,D,20250602,000000,34.5,34.95,33.81,34.61,137847,0
+AHL.US,D,20250603,000000,34.5,34.935,34,34.73,106544,0
+AHL.US,D,20250604,000000,34.75,35.12,34.21,34.53,162341,0
+AHL.US,D,20250605,000000,34.425,34.425,33.59,34.03,265925,0
+AHL.US,D,20250606,000000,34.15,34.41,33.625,33.71,192925,0
+AHL.US,D,20250609,000000,33.82,34.22,32.49,32.83,167417,0
+AHL.US,D,20250610,000000,32.56,32.9,31.08,31.84,188059,0
+AHL.US,D,20250611,000000,31.55,32.705,31.48,32.25,118821,0
+AHL.US,D,20250612,000000,32,32.515,31.48,32,119574,0
+AHL.US,D,20250613,000000,31.45,33.05,30.86,32.38,148269,0
+AHL.US,D,20250616,000000,32.26,32.68,31.81,32.01,297127,0
+AHL.US,D,20250617,000000,32.45,32.45,31.31,31.97,228333,0
+AHL.US,D,20250618,000000,32.18,32.3,31.74,32.02,74668,0
+AHL.US,D,20250620,000000,32.01,32.72,31.485,31.5,241734,0
+AHL.US,D,20250623,000000,31.375,31.95,31.09,31.63,106550,0
+AHL.US,D,20250624,000000,31,31.89,30.78,31.14,292632,0
+AHL.US,D,20250625,000000,31.18,31.45,29.81,30.19,245082,0
+AHL.US,D,20250626,000000,30.285,31.525,28.85,30.41,429402,0
+AHL.US,D,20250627,000000,30.4,31.1,29.63,31.1,593629,0
+AHL.US,D,20250630,000000,30.6853,31.82,30.28,31.47,258695,0
+AHL.US,D,20250701,000000,31.3,31.98,31.01,31.35,149823,0
+AHL.US,D,20250702,000000,30,30.97,30,30.15,396637,0
+AHL.US,D,20250703,000000,30.65,30.795,30.26,30.34,92662,0
+AHL.US,D,20250707,000000,30.0296,30.55,29.62,30.36,136464,0
+AHL.US,D,20250708,000000,30.1,31.015,29.53,29.94,249074,0
+AHL.US,D,20250709,000000,29.95,30.605,29.41,30.21,173935,0
+AHL.US,D,20250710,000000,30.245,30.37,29.455,30.01,229775,0
+AHL.US,D,20250711,000000,31.1214,31.3696,30.04,30.37,57096,0
+AHL.US,D,20250714,000000,30.27,31.13,29.975,30.19,211540,0
+AHL.US,D,20250715,000000,30.5,31.21,30.21,30.52,139744,0
+AHL.US,D,20250716,000000,30.55,31.62,30.4,30.98,374762,0
+AHL.US,D,20250717,000000,31.135,31.46,30.64,30.64,90007,0
+AHL.US,D,20250718,000000,30.88,31.03,29.96,30,55691,0
+AHL.US,D,20250721,000000,29.955,30.9,29.95,30.57,100250,0
+AHL.US,D,20250722,000000,30.58,31.73,30.58,31.38,77995,0
+AHL.US,D,20250723,000000,31.0175,31.53,30.62,31.17,112984,0
+AHL.US,D,20250724,000000,31.3,31.87,31.01,31.55,182080,0
+AHL.US,D,20250725,000000,31.6,32.19,31.59,31.9,162929,0
+AHL.US,D,20250728,000000,31.78,31.895,31.255,31.29,156068,0
+AHL.US,D,20250729,000000,31.425,32.12,31.33,31.6,117208,0
+AHL.US,D,20250730,000000,31,31.82,31,31.38,134901,0
+AHL.US,D,20250731,000000,31,31.75,30.49,31.59,168292,0
+AHL.US,D,20250801,000000,32.25,32.56,30.5175,31.25,244614,0
+AHL.US,D,20250804,000000,31.62,32.055,30.87,31.7,206194,0
+AHL.US,D,20250805,000000,32.15,32.15,30.83,30.93,219319,0
+AHL.US,D,20250806,000000,30.955,31.9,30.54,31.24,103903,0
+AHL.US,D,20250807,000000,31.425,31.75,30.54,31.57,168879,0
+AHL.US,D,20250808,000000,31.01,31.01,28.83,28.83,442241,0
+AHL.US,D,20250811,000000,28.695,29.01,27.9,28.66,213554,0
+AHL.US,D,20250812,000000,28.71,29.225,28.5,28.85,322960,0
+AHL.US,D,20250813,000000,28.91,29.165,28.485,28.89,247334,0
+AHL.US,D,20250814,000000,28.68,28.91,28.455,28.53,126745,0
+AHL.US,D,20250815,000000,28.88,28.96,27.89,27.92,93615,0
+AHL.US,D,20250818,000000,27.9,28.26,27.51,27.51,435071,0
+AHL.US,D,20250819,000000,27.6,28.095,27.05,27.66,249263,0
+AHL.US,D,20250820,000000,32.07,32.9799,31,32.27,814228,0
+AHL.US,D,20250821,000000,32.485,32.76,31.9,32.32,521575,0
+AHL.US,D,20250822,000000,33.1,34.69,33.1,34.05,669711,0
+AHL.US,D,20250825,000000,33.62,33.75,32.62,32.8,567315,0
+AHL.US,D,20250826,000000,32.795,32.9,32.125,32.21,386265,0
+AHL.US,D,20250827,000000,36.44,36.78,36.35,36.63,10334512,0
+AHL.US,D,20250828,000000,36.6,36.64,36.5,36.55,2481716,0
+AHL.US,D,20250829,000000,36.6,36.715,36.5,36.5,1608112,0
+AHL.US,D,20250902,000000,36.52,36.72,36.51,36.65,377048,0
+AHL.US,D,20250903,000000,36.7,36.72,36.6106,36.7,862359,0
+AHL.US,D,20250904,000000,36.7,36.84,36.55,36.64,475410,0
+AHL.US,D,20250905,000000,36.66,36.66,36.56,36.61,276934,0
+AHL.US,D,20250908,000000,36.63,36.7,36.58,36.69,551936,0
+AHL.US,D,20250909,000000,36.72,36.72,36.58,36.6,581333,0
+AHL.US,D,20250910,000000,36.68,36.68,36.59,36.6,368036,0
+AHL.US,D,20250911,000000,36.68,36.82,36.64,36.69,248485,0
+AHL.US,D,20250912,000000,36.73,36.8,36.64,36.64,215029,0
+AHL.US,D,20250915,000000,36.7,36.74,36.65,36.69,329193,0
+AHL.US,D,20250916,000000,36.74,36.79,36.59,36.61,463935,0
+AHL.US,D,20250917,000000,36.67,36.74,36.6,36.6,339071,0
+AHL.US,D,20250918,000000,36.62,36.68,36.52,36.56,345919,0
+AHL.US,D,20250919,000000,36.61,36.76,36.56,36.65,2588304,0
+AHL.US,D,20250922,000000,36.68,36.74,36.62,36.69,406014,0
+AHL.US,D,20250923,000000,36.99,37.03,36.69,36.73,306989,0
+AHL.US,D,20250924,000000,36.77,36.78,36.49,36.5,732022,0
+AHL.US,D,20250925,000000,36.6,36.68,36.55,36.67,806149,0
+AHL.US,D,20250926,000000,36.68,36.86,36.65,36.65,339498,0
+AHL.US,D,20250929,000000,36.71,36.76,36.56,36.64,225715,0
+AHL.US,D,20250930,000000,36.66,36.73,36.63,36.71,833213,0
+AHL.US,D,20251001,000000,36.66,36.76,36.63,36.7,389518,0
+AHL.US,D,20251002,000000,36.75,36.76,36.62,36.72,299250,0
+AHL.US,D,20251003,000000,36.72,36.75,36.67,36.71,172040,0
+AHL.US,D,20251006,000000,36.69,36.78,36.67,36.72,429390,0
+AHL.US,D,20251007,000000,36.76,36.77,36.7,36.74,387244,0
+AHL.US,D,20251008,000000,36.88,36.89,36.68,36.68,256887,0
+AHL.US,D,20251009,000000,36.7,36.74,36.655,36.7,231354,0
+AHL.US,D,20251010,000000,36.72,36.76,36.67,36.69,263078,0
+AHL.US,D,20251013,000000,36.74,36.74,36.66,36.68,174240,0
+AHL.US,D,20251014,000000,36.675,36.74,36.65,36.7,416077,0
+AHL.US,D,20251015,000000,36.7,36.72,36.655,36.67,143074,0
+AHL.US,D,20251016,000000,36.67,36.8,36.65,36.67,142608,0
+AHL.US,D,20251017,000000,36.735,36.735,36.67,36.67,254195,0
+AHL.US,D,20251020,000000,36.68,36.73,36.68,36.72,211482,0
+AHL.US,D,20251021,000000,36.705,36.8,36.7,36.7,116220,0
+AHL.US,D,20251022,000000,36.69,36.74,36.68,36.74,145008,0
+AHL.US,D,20251023,000000,36.75,36.8,36.68,36.73,185852,0
+AHL.US,D,20251024,000000,36.77,36.8,36.74,36.75,73648,0
+AHL.US,D,20251027,000000,36.5327,36.79,36.5327,36.74,310476,0
+AHL.US,D,20251028,000000,36.7,36.77,36.695,36.77,432371,0
+AHL.US,D,20251029,000000,36.7,36.79,36.69,36.7,324226,0
+AHL.US,D,20251030,000000,36.8,36.8,36.71,36.76,126034,0
+AHL.US,D,20251031,000000,36.8,36.855,36.72,36.75,229826,0
+AHL.US,D,20251103,000000,36.885,36.895,36.72,36.74,327874,0
+AHL.US,D,20251104,000000,36.79,36.79,36.72,36.75,298151,0
+AHL.US,D,20251105,000000,36.84,36.84,36.7493,36.77,270798,0
+AHL.US,D,20251106,000000,36.76,36.86,36.76,36.83,301778,0
+AHL.US,D,20251107,000000,36.8,36.87,36.8,36.82,123379,0
+AHL.US,D,20251110,000000,36.84,36.88,36.8,36.85,120614,0
+AHL.US,D,20251111,000000,36.85,36.92,36.84,36.86,305066,0
+AHL.US,D,20251112,000000,36.85,36.885,36.79,36.81,636780,0
+AHL.US,D,20251113,000000,36.84,36.92,36.83,36.86,335291,0
+AHL.US,D,20251114,000000,36.75,37.01,36.75,36.9,274352,0
+AHL.US,D,20251117,000000,36.935,37.03,36.83,36.86,156695,0
+AHL.US,D,20251118,000000,36.85,36.98,36.85,36.98,336525,0
+AHL.US,D,20251119,000000,36.93,36.97,36.81,36.82,142089,0
+AHL.US,D,20251120,000000,37.04,37.05,36.82,36.99,377154,0
+AHL.US,D,20251121,000000,36.95,37.03,36.87,36.89,306156,0
+AHL.US,D,20251124,000000,36.91,36.93,36.86,36.91,152846,0
+AHL.US,D,20251125,000000,36.96,36.97,36.9,36.92,80407,0
+AHL.US,D,20251126,000000,36.93,36.985,36.89,36.97,290552,0
+AHL.US,D,20251128,000000,36.975,37.08,36.97,37.05,146286,0
+AHL.US,D,20251201,000000,37.025,37.025,36.89,37,139932,0
+AHL.US,D,20251202,000000,37.16,37.16,36.85,37.02,353184,0
+AHL.US,D,20251203,000000,37.19,37.19,37,37.04,356984,0
+AHL.US,D,20251204,000000,37.0115,37.045,36.995,37,161987,0
+AHL.US,D,20251205,000000,37,37.02,36.99,37,72687,0
+AHL.US,D,20251208,000000,37,37.02,36.9493,36.96,121336,0
+AHL.US,D,20251209,000000,37.02,37.035,36.95,37,150267,0
+AHL.US,D,20251210,000000,36.98,37.03,36.98,37.03,77023,0
+AHL.US,D,20251211,000000,37.09,37.13,37.015,37.1,314285,0
+AHL.US,D,20251212,000000,37.1,37.1,37.01,37.02,169175,0
+AHL.US,D,20251215,000000,37.09,37.14,37.06,37.11,130428,0
+AHL.US,D,20251216,000000,37.14,37.14,37.05,37.09,113087,0
+AHL.US,D,20251217,000000,37.1,37.1,37.06,37.08,160609,0
+AHL.US,D,20251218,000000,37.16,37.19,37.07,37.1,161903,0
+AHL.US,D,20251219,000000,37.25,37.25,37.08,37.1,785720,0
+AHL.US,D,20251222,000000,37.1,37.14,37.04,37.06,240572,0
+AHL.US,D,20251223,000000,37.03,37.11,37.03,37.05,482727,0
+AHL.US,D,20251224,000000,37.09,37.09,37.02,37.05,296051,0
+AHL.US,D,20251226,000000,37.115,37.115,37.02,37.04,789389,0
+AHL.US,D,20251229,000000,37.05,37.07,37.03,37.04,481998,0
+AHL.US,D,20251230,000000,37.05,37.07,37.04,37.04,476570,0
+AHL.US,D,20251231,000000,37.1,37.11,37.04,37.1,64827,0
+AHL.US,D,20260102,000000,37.1,37.25,37.03,37.18,312865,0
+AHL.US,D,20260105,000000,37.15,37.19,37.1475,37.17,376610,0
+AHL.US,D,20260106,000000,37.12,37.295,37.12,37.2,586863,0
+AHL.US,D,20260107,000000,37.35,37.35,37.17,37.2,291770,0
+AHL.US,D,20260108,000000,37.275,37.275,37.06,37.22,301258,0
+AHL.US,D,20260109,000000,37.355,37.355,37.22,37.25,168147,0
+AHL.US,D,20260112,000000,37.32,37.32,37.15,37.26,292287,0
+AHL.US,D,20260113,000000,37.25,37.28,37.25,37.27,108469,0
+AHL.US,D,20260114,000000,37.28,37.29,37.23,37.27,445757,0
+AHL.US,D,20260115,000000,37.31,37.37,37.275,37.32,1279428,0
+AHL.US,D,20260116,000000,37.32,37.35,37.28,37.28,202327,0
+AHL.US,D,20260120,000000,37.21,37.32,37.21,37.32,89680,0
+AHL.US,D,20260121,000000,37.38,37.38,37.21,37.28,201571,0
+AHL.US,D,20260122,000000,37.27,37.29,37.21,37.26,107683,0
+AHL.US,D,20260123,000000,37.26,37.28,37.22,37.26,110066,0
+AHL.US,D,20260126,000000,37.27,37.37,37.26,37.34,86287,0
+AHL.US,D,20260127,000000,37.28,37.35,37.27,37.35,148344,0
+AHL.US,D,20260128,000000,37.33,37.34,37.3,37.33,50865,0
+AHL.US,D,20260129,000000,37.34,37.37,37.315,37.33,142117,0
+AHL.US,D,20260130,000000,37.31,37.345,37.29,37.33,84437,0
+AHL.US,D,20260202,000000,37.33,37.36,37.28,37.34,378996,0
+AHL.US,D,20260203,000000,37.35,37.36,37.31,37.34,77260,0
+AHL.US,D,20260204,000000,37.4,37.4,37.34,37.38,113951,0
+AHL.US,D,20260205,000000,37.35,37.4,37.33,37.34,128856,0
+AHL.US,D,20260206,000000,37.34,37.38,37.32,37.33,443285,0
+AHL.US,D,20260209,000000,37.28,37.34,37.28,37.32,480697,0
+AHL.US,D,20260210,000000,37.32,37.38,37.31,37.34,393248,0
+AHL.US,D,20260211,000000,37.35,37.38,37.33,37.37,294385,0
+AHL.US,D,20260212,000000,37.35,37.38,37.34,37.34,134101,0
+AHL.US,D,20260213,000000,37.315,37.36,37.31,37.34,163668,0
+AHL.US,D,20260217,000000,37.35,37.37,37.34,37.35,90962,0
+AHL.US,D,20260218,000000,37.5,37.51,37.455,37.5,1115813,0
diff --git a/daily/us/nyse stocks/1/aht.us.txt b/daily/us/nyse stocks/1/aht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4d6c37393daff72118c72c6b2a65df91614f3aa
--- /dev/null
+++ b/daily/us/nyse stocks/1/aht.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHT.US,D,20050225,000000,3849.5,3856.6,3811.6,3837.9,291,0
+AHT.US,D,20050228,000000,3852.8,3860.5,3796.6,3800.3,1077.7,0
+AHT.US,D,20050301,000000,3796.6,3943,3796.6,3928,290.8,0
+AHT.US,D,20050302,000000,3890.5,3928,3815.2,3909.2,185.4,0
+AHT.US,D,20050303,000000,3909.2,3920.6,3856.6,3920.6,186.20000000000002,0
+AHT.US,D,20050304,000000,3939.5,3954.4,3898.1,3946.7,187.3,0
+AHT.US,D,20050307,000000,3913,3946.7,3882.9,3901.7,150,0
+AHT.US,D,20050308,000000,3905.3,3920.6,3826.7,3864.3,84.9,0
+AHT.US,D,20050309,000000,3834.1,3834.1,3740.2,3744.2,315.5,0
+AHT.US,D,20050310,000000,3759,3830.2,3759,3777.7,511.1,0
+AHT.US,D,20050311,000000,3777.7,3822.7,3710.1,3721.5,151.6,0
+AHT.US,D,20050314,000000,3646,3777.7,3646,3728.8,266.3,0
+AHT.US,D,20050315,000000,3721.5,3796.6,3710.1,3713.7,276.7,0
+AHT.US,D,20050316,000000,3695.2,3747.6,3661,3702.6,505.70000000000005,0
+AHT.US,D,20050317,000000,3721.5,3796.6,3702.6,3781.5,133.8,0
+AHT.US,D,20050318,000000,3796.6,3811.6,3747.6,3800.3,428.90000000000003,0
+AHT.US,D,20050321,000000,3777.7,3819,3740.2,3785.2,243.70000000000002,0
+AHT.US,D,20050322,000000,3796.6,3834.1,3777.7,3777.7,331.8,0
+AHT.US,D,20050323,000000,3777.7,3864.3,3721.5,3804.2,413.20000000000005,0
+AHT.US,D,20050324,000000,3804.2,3860.5,3759,3773.9,263.6,0
+AHT.US,D,20050328,000000,3789.1,3852.8,3781.5,3852.8,467.70000000000005,0
+AHT.US,D,20050329,000000,3792.8,3928,3785.2,3800.3,1576.8000000000002,0
+AHT.US,D,20050330,000000,3834.1,3931.9,3811.6,3913,506.8,0
+AHT.US,D,20050331,000000,3852.8,3852.8,3796.6,3834.1,3594.6000000000004,0
+AHT.US,D,20050401,000000,3826.7,3837.9,3740.2,3777.7,523.6,0
+AHT.US,D,20050404,000000,3777.7,3796.6,3759,3792.8,727.1,0
+AHT.US,D,20050405,000000,3789.1,3819,3751.4,3759,350.40000000000003,0
+AHT.US,D,20050406,000000,3759,3777.7,3728.8,3773.9,345.6,0
+AHT.US,D,20050407,000000,3770.3,3773.9,3732.5,3770.3,547,0
+AHT.US,D,20050408,000000,3759,3773.9,3698.7,3725.3,275.90000000000003,0
+AHT.US,D,20050411,000000,3728.8,3728.8,3646,3691.3,212.60000000000002,0
+AHT.US,D,20050412,000000,3706.4,3777.7,3669.1,3773.9,475.1,0
+AHT.US,D,20050413,000000,3773.9,3789.1,3721.5,3736.2,160.70000000000002,0
+AHT.US,D,20050414,000000,3721.5,3744.2,3672.3,3679.9,249,0
+AHT.US,D,20050415,000000,3679.9,3713.7,3665.2,3706.4,380.40000000000003,0
+AHT.US,D,20050418,000000,3702.6,3777.7,3702.6,3777.7,433.1,0
+AHT.US,D,20050419,000000,3789.1,3796.6,3740.2,3785.2,234.9,0
+AHT.US,D,20050420,000000,3785.2,3785.2,3706.4,3725.3,249.8,0
+AHT.US,D,20050421,000000,3759,3826.7,3740.2,3804.2,230.10000000000002,0
+AHT.US,D,20050422,000000,3777.7,3811.6,3672.3,3728.8,453.90000000000003,0
+AHT.US,D,20050425,000000,3740.2,3773.9,3717.5,3759,262,0
+AHT.US,D,20050426,000000,3759,3759,3702.6,3747.6,237,0
+AHT.US,D,20050427,000000,3740.2,3804.2,3653.7,3800.3,1005.1,0
+AHT.US,D,20050428,000000,3800.3,3845.4,3796.6,3819,490.3,0
+AHT.US,D,20050429,000000,3826.7,3886.8,3785.2,3849.5,731.9000000000001,0
+AHT.US,D,20050502,000000,3871.6,3886.8,3834.1,3879.3,706.1,0
+AHT.US,D,20050503,000000,3882.9,3890.5,3792.8,3849.5,653.1,0
+AHT.US,D,20050504,000000,3852.8,3868.1,3796.6,3852.8,599.9,0
+AHT.US,D,20050505,000000,3834.1,3852.8,3796.6,3852.8,1154.3,0
+AHT.US,D,20050506,000000,3882.9,3882.9,3804.2,3852.8,819.7,0
+AHT.US,D,20050509,000000,3852.8,3886.8,3834.1,3852.8,328.6,0
+AHT.US,D,20050510,000000,3834.1,3943,3834.1,3943,638.2,0
+AHT.US,D,20050511,000000,3946.7,3946.7,3849.5,3856.6,251.4,0
+AHT.US,D,20050512,000000,3834.1,3871.6,3785.2,3849.5,334.90000000000003,0
+AHT.US,D,20050513,000000,3834.1,3849.5,3759,3789.1,472.20000000000005,0
+AHT.US,D,20050516,000000,3796.6,3796.6,3773.9,3792.8,226.10000000000002,0
+AHT.US,D,20050517,000000,3796.6,3901.7,3796.6,3815.2,983.8000000000001,0
+AHT.US,D,20050518,000000,3834.1,3860.5,3822.7,3845.4,192.3,0
+AHT.US,D,20050519,000000,3830.2,3864.3,3815.2,3845.4,654.2,0
+AHT.US,D,20050520,000000,3852.8,3871.6,3822.7,3849.5,452.5,0
+AHT.US,D,20050523,000000,3834.1,3931.9,3826.7,3879.3,463.20000000000005,0
+AHT.US,D,20050524,000000,3852.8,3916.7,3837.9,3886.8,298,0
+AHT.US,D,20050525,000000,3864.3,3868.1,3807.8,3852.8,261,0
+AHT.US,D,20050526,000000,3852.8,3871.6,3777.7,3822.7,628.6,0
+AHT.US,D,20050527,000000,3834.1,3849.5,3789.1,3811.6,1476,0
+AHT.US,D,20050531,000000,3815.2,3815.2,3736.2,3744.2,901.9000000000001,0
+AHT.US,D,20050601,000000,3744.2,3879.3,3744.2,3879.3,1073.4,0
+AHT.US,D,20050602,000000,3834.1,3868.1,3800.3,3815.2,1633.2,0
+AHT.US,D,20050603,000000,3841.6,3890.5,3822.7,3830.2,753.9000000000001,0
+AHT.US,D,20050606,000000,3830.2,3868.1,3826.7,3845.4,934.6,0
+AHT.US,D,20050607,000000,3852.8,3871.6,3845.4,3864.3,348.20000000000005,0
+AHT.US,D,20050608,000000,3871.6,3901.7,3826.7,3834.1,679.4000000000001,0
+AHT.US,D,20050609,000000,3834.1,3852.8,3815.2,3819,580.5,0
+AHT.US,D,20050610,000000,3834.1,3860.5,3819,3822.7,489.20000000000005,0
+AHT.US,D,20050613,000000,3822.7,3860.5,3807.8,3830.2,496.70000000000005,0
+AHT.US,D,20050614,000000,3830.2,3871.6,3789.1,3852.8,848.1,0
+AHT.US,D,20050615,000000,3852.8,3890.5,3796.6,3886.8,1803.4,0
+AHT.US,D,20050616,000000,3886.8,3969.5,3852.8,3946.7,1364,0
+AHT.US,D,20050617,000000,3973.3,4007.2,3954.4,3973.3,1366.6000000000001,0
+AHT.US,D,20050620,000000,3984.3,3992.1,3928,3935.4,416.90000000000003,0
+AHT.US,D,20050621,000000,3946.7,3988.2,3882.9,3901.7,386.8,0
+AHT.US,D,20050622,000000,3920.6,3928,3894.3,3905.3,1340,0
+AHT.US,D,20050623,000000,3909.2,3916.7,3898.1,3905.3,940.4000000000001,0
+AHT.US,D,20050624,000000,3886.8,4078.6,3886.8,4067.3,1534.2,0
+AHT.US,D,20050627,000000,3984.3,4018.5,3958.1,3984.3,1290.5,0
+AHT.US,D,20050628,000000,3958.1,3996.1,3939.5,3984.3,4832,0
+AHT.US,D,20050629,000000,3984.3,4086,3965.6,4078.6,1013.3000000000001,0
+AHT.US,D,20050630,000000,4063.4,4097.3,4007.2,4059.5,905.8000000000001,0
+AHT.US,D,20050701,000000,4071.2,4127.2,4014.5,4086,357.6,0
+AHT.US,D,20050705,000000,4089.6,4130.8,4067.3,4115.9,563.5,0
+AHT.US,D,20050706,000000,4112.2,4130.8,4033.6,4104.6,841.7,0
+AHT.US,D,20050707,000000,4097.3,4123.8,4037.1,4082.2,266.6,0
+AHT.US,D,20050708,000000,4082.2,4213.7,4048.4,4202.4,535.5,0
+AHT.US,D,20050711,000000,4228.5,4300.2,4206.3,4285.2,453.3,0
+AHT.US,D,20050712,000000,4315,4375.4,4274,4349.2,534.7,0
+AHT.US,D,20050713,000000,4311.6,4360.2,4247.6,4281.5,651.8000000000001,0
+AHT.US,D,20050714,000000,4315,4337.7,4213.7,4247.6,371.40000000000003,0
+AHT.US,D,20050715,000000,4251.4,4356.3,4240,4356.3,302.7,0
+AHT.US,D,20050718,000000,4356.3,4382.9,4228.5,4266.5,365.3,0
+AHT.US,D,20050719,000000,4285.2,4412.9,4274,4379.2,485.5,0
+AHT.US,D,20050720,000000,4379.2,4394.1,4345.3,4360.2,819.9000000000001,0
+AHT.US,D,20050721,000000,4341.3,4349.2,4281.5,4322.9,719.1,0
+AHT.US,D,20050722,000000,4319,4345.3,4262.6,4345.3,897.9000000000001,0
+AHT.US,D,20050725,000000,4311.6,4439.3,4303.9,4401.6,842.8000000000001,0
+AHT.US,D,20050726,000000,4401.6,4510.8,4367.9,4431.8,526.2,0
+AHT.US,D,20050727,000000,4442.8,4442.8,4371.8,4424.3,252.70000000000002,0
+AHT.US,D,20050728,000000,4458,4522,4428.2,4522,250.3,0
+AHT.US,D,20050729,000000,4522,4559.6,4446.8,4469.3,503.90000000000003,0
+AHT.US,D,20050801,000000,4469.3,4510.8,4454.3,4473,590.6,0
+AHT.US,D,20050802,000000,4510.8,4593.6,4461.9,4544.4,526.5,0
+AHT.US,D,20050803,000000,4544.4,4544.4,4480.9,4529.6,282,0
+AHT.US,D,20050804,000000,4586,4586,4345.3,4386.9,365,0
+AHT.US,D,20050805,000000,4417,4417,4183.7,4221.3,684.2,0
+AHT.US,D,20050808,000000,4251.4,4255.1,4097.3,4127.2,414,0
+AHT.US,D,20050809,000000,4127.2,4153.5,4029.7,4134.8,498.8,0
+AHT.US,D,20050810,000000,4142.3,4431.8,4127.2,4142.3,791.7,0
+AHT.US,D,20050811,000000,4180,4322.9,4153.5,4322.9,471.70000000000005,0
+AHT.US,D,20050812,000000,4303.9,4303.9,4153.5,4206.3,406.5,0
+AHT.US,D,20050815,000000,4206.3,4270.1,4146.1,4221.3,150.3,0
+AHT.US,D,20050816,000000,4202.4,4210.1,4097.3,4130.8,578.6,0
+AHT.US,D,20050817,000000,4123.8,4221.3,4108.5,4176.3,307.3,0
+AHT.US,D,20050818,000000,4157.3,4243.9,4149.9,4191.3,297.7,0
+AHT.US,D,20050819,000000,4195,4210.1,4119.9,4168.7,336,0
+AHT.US,D,20050822,000000,4198.7,4266.5,4142.3,4262.6,300.6,0
+AHT.US,D,20050823,000000,4292.7,4307.8,4247.6,4281.5,279.3,0
+AHT.US,D,20050824,000000,4285.2,4330.2,4240,4300.2,357.8,0
+AHT.US,D,20050825,000000,4311.6,4311.6,4217.4,4292.7,511.1,0
+AHT.US,D,20050826,000000,4274,4303.9,4172.4,4172.4,326.40000000000003,0
+AHT.US,D,20050829,000000,4142.3,4251.4,4138.7,4243.9,394,0
+AHT.US,D,20050830,000000,4206.3,4285.2,4172.4,4266.5,230.9,0
+AHT.US,D,20050831,000000,4266.5,4330.2,4251.4,4319,883,0
+AHT.US,D,20050901,000000,4319,4319,4258.7,4292.7,591.4,0
+AHT.US,D,20050902,000000,4300.2,4319,4240,4270.1,183.8,0
+AHT.US,D,20050906,000000,4255.1,4322.9,4228.5,4274,374.6,0
+AHT.US,D,20050907,000000,4274,4281.5,4210.1,4255.1,568.5,0
+AHT.US,D,20050908,000000,4247.6,4330.2,4213.7,4281.5,301.40000000000003,0
+AHT.US,D,20050909,000000,4247.6,4277.8,4225.1,4274,287.3,0
+AHT.US,D,20050912,000000,4240,4262.6,4236.3,4240,132.8,0
+AHT.US,D,20050913,000000,4228.5,4228.5,4142.3,4161,340,0
+AHT.US,D,20050914,000000,4180,4210.1,4161,4168.7,178.8,0
+AHT.US,D,20050915,000000,4168.7,4210.1,4134.8,4161,239.70000000000002,0
+AHT.US,D,20050916,000000,4180,4247.6,4134.8,4157.3,559.2,0
+AHT.US,D,20050919,000000,4142.3,4217.4,4142.3,4149.9,513.2,0
+AHT.US,D,20050920,000000,4172.4,4217.4,4130.8,4134.8,329.90000000000003,0
+AHT.US,D,20050921,000000,4115.9,4191.3,4044.8,4044.8,324,0
+AHT.US,D,20050922,000000,4044.8,4044.8,3935.4,4010.9,489.20000000000005,0
+AHT.US,D,20050923,000000,4003.2,4146.1,3965.6,4108.5,180.10000000000002,0
+AHT.US,D,20050926,000000,4108.5,4153.5,4089.6,4115.9,308.1,0
+AHT.US,D,20050927,000000,4097.3,4172.4,4033.6,4112.2,271.1,0
+AHT.US,D,20050928,000000,4022.2,4022.2,3943,3950.4,303.8,0
+AHT.US,D,20050929,000000,3954.4,4025.9,3864.3,4025.9,478.6,0
+AHT.US,D,20050930,000000,3996.1,4078.6,3969.5,4044.8,387.90000000000003,0
+AHT.US,D,20051003,000000,4063.4,4082.2,3924.1,4014.5,441.90000000000003,0
+AHT.US,D,20051004,000000,4033.6,4044.8,3928,3980.8,397.5,0
+AHT.US,D,20051005,000000,3977,3996.1,3905.3,3920.6,356.20000000000005,0
+AHT.US,D,20051006,000000,3920.6,3984.3,3890.5,3984.3,369.5,0
+AHT.US,D,20051007,000000,4003.2,4014.5,3886.8,3977,254.3,0
+AHT.US,D,20051010,000000,4334,4334,3815.2,3882.9,265.5,0
+AHT.US,D,20051011,000000,3845.4,3868.1,3811.6,3830.2,616.9000000000001,0
+AHT.US,D,20051012,000000,3830.2,3834.1,3759,3796.6,301.7,0
+AHT.US,D,20051013,000000,3804.2,3804.2,3676.1,3792.8,411.6,0
+AHT.US,D,20051014,000000,3796.6,3852.8,3773.9,3830.2,447.5,0
+AHT.US,D,20051017,000000,3834.1,3864.3,3770.3,3830.2,440.8,0
+AHT.US,D,20051018,000000,3800.3,3928,3800.3,3837.9,418.5,0
+AHT.US,D,20051019,000000,3807.8,3898.1,3785.2,3852.8,653.6,0
+AHT.US,D,20051020,000000,3819,3864.3,3744.2,3777.7,744.9000000000001,0
+AHT.US,D,20051021,000000,3781.5,3860.5,3781.5,3815.2,545.6,0
+AHT.US,D,20051024,000000,3796.6,3882.9,3796.6,3856.6,539.5,0
+AHT.US,D,20051025,000000,3864.3,3931.9,3800.3,3931.9,385.5,0
+AHT.US,D,20051026,000000,3894.3,3928,3834.1,3898.1,634.5,0
+AHT.US,D,20051027,000000,3879.3,3890.5,3796.6,3815.2,235.70000000000002,0
+AHT.US,D,20051028,000000,3834.1,3920.6,3834.1,3905.3,569.1,0
+AHT.US,D,20051031,000000,3924.1,3965.6,3871.6,3946.7,254.60000000000002,0
+AHT.US,D,20051101,000000,3928,3928,3819,3856.6,193.70000000000002,0
+AHT.US,D,20051102,000000,3894.3,3894.3,3815.2,3871.6,528.9,0
+AHT.US,D,20051103,000000,3871.6,3894.3,3852.8,3871.6,720.4000000000001,0
+AHT.US,D,20051104,000000,3882.9,3898.1,3845.4,3871.6,284.1,0
+AHT.US,D,20051107,000000,3871.6,3928,3852.8,3905.3,454.90000000000003,0
+AHT.US,D,20051108,000000,3868.1,3871.6,3811.6,3864.3,276.1,0
+AHT.US,D,20051109,000000,3864.3,3871.6,3841.6,3852.8,255.4,0
+AHT.US,D,20051110,000000,3830.2,3871.6,3770.3,3834.1,351.20000000000005,0
+AHT.US,D,20051111,000000,3834.1,3849.5,3804.2,3826.7,240.5,0
+AHT.US,D,20051114,000000,3826.7,3905.3,3807.8,3901.7,389.5,0
+AHT.US,D,20051115,000000,3894.3,3909.2,3807.8,3879.3,256.2,0
+AHT.US,D,20051116,000000,3875.4,3898.1,3819,3841.6,254.60000000000002,0
+AHT.US,D,20051117,000000,3864.3,3890.5,3841.6,3875.4,495.6,0
+AHT.US,D,20051118,000000,3909.2,3909.2,3845.4,3879.3,361,0
+AHT.US,D,20051121,000000,3871.6,3875.4,3830.2,3871.6,350.90000000000003,0
+AHT.US,D,20051122,000000,3852.8,3905.3,3815.2,3871.6,350.40000000000003,0
+AHT.US,D,20051123,000000,3860.5,3958.1,3852.8,3946.7,742,0
+AHT.US,D,20051125,000000,3977,4055.9,3965.6,4029.7,282.8,0
+AHT.US,D,20051128,000000,4029.7,4055.9,3882.9,3894.3,378.6,0
+AHT.US,D,20051129,000000,3916.7,3988.2,3894.3,3939.5,877.9000000000001,0
+AHT.US,D,20051130,000000,3939.5,4033.6,3931.9,4010.9,654.2,0
+AHT.US,D,20051201,000000,4048.4,4097.3,4018.5,4063.4,694.9000000000001,0
+AHT.US,D,20051202,000000,4063.4,4086,4007.2,4059.5,242.10000000000002,0
+AHT.US,D,20051205,000000,4074.9,4074.9,4003.2,4040.9,782.7,0
+AHT.US,D,20051206,000000,4078.6,4078.6,3984.3,4074.9,1011.2,0
+AHT.US,D,20051207,000000,4078.6,4165,3992.1,4059.5,364.5,0
+AHT.US,D,20051208,000000,4063.4,4082.2,3988.2,4037.1,379.90000000000003,0
+AHT.US,D,20051209,000000,4022.2,4059.5,4022.2,4029.7,552.6,0
+AHT.US,D,20051212,000000,4029.7,4040.9,3992.1,4022.2,347.40000000000003,0
+AHT.US,D,20051213,000000,4029.7,4142.3,4014.5,4097.3,991,0
+AHT.US,D,20051214,000000,4115.9,4142.3,4071.2,4123.8,498.3,0
+AHT.US,D,20051215,000000,4134.8,4138.7,4067.3,4089.6,278.3,0
+AHT.US,D,20051216,000000,4097.3,4112.2,4059.5,4071.2,905.3000000000001,0
+AHT.US,D,20051219,000000,4108.5,4108.5,3969.5,3980.8,441.1,0
+AHT.US,D,20051220,000000,3973.3,4089.6,3943,4010.9,351.40000000000003,0
+AHT.US,D,20051221,000000,4022.2,4086,4010.9,4037.1,533.7,0
+AHT.US,D,20051222,000000,4037.1,4097.3,4037.1,4055.9,577.6,0
+AHT.US,D,20051223,000000,4048.4,4082.2,4040.9,4040.9,328,0
+AHT.US,D,20051227,000000,4078.6,4112.2,4040.9,4074.9,458.1,0
+AHT.US,D,20051228,000000,4048.4,4063.4,3988.2,4007.2,216.3,0
+AHT.US,D,20051229,000000,4025.9,4025.9,3946.7,3977,252.5,0
+AHT.US,D,20051230,000000,3958.1,3965.6,3871.6,3943,322.20000000000005,0
+AHT.US,D,20060103,000000,3905.3,4044.8,3905.3,4007.2,474.3,0
+AHT.US,D,20060104,000000,3988.2,4074.9,3980.8,4071.2,506,0
+AHT.US,D,20060105,000000,4074.9,4112.2,4025.9,4071.2,758.2,0
+AHT.US,D,20060106,000000,4108.5,4127.2,4078.6,4097.3,2773.4,0
+AHT.US,D,20060109,000000,4119.9,4187.4,4074.9,4078.6,902.7,0
+AHT.US,D,20060110,000000,4078.6,4228.5,4078.6,4195,978.7,0
+AHT.US,D,20060111,000000,4195,4262.6,4134.8,4228.5,443.20000000000005,0
+AHT.US,D,20060112,000000,4243.9,4258.7,4172.4,4187.4,311.8,0
+AHT.US,D,20060113,000000,4191.3,4221.3,4074.9,4078.6,1092.9,0
+AHT.US,D,20060117,000000,4040.9,4082.2,3935.4,4071.2,829,0
+AHT.US,D,20060118,000000,4040.9,4123.8,3935.4,4007.2,1548.3000000000002,0
+AHT.US,D,20060119,000000,4040.9,4303.9,4022.2,4262.6,4096.900000000001,0
+AHT.US,D,20060120,000000,4191.3,4522,4191.3,4446.8,11787.900000000001,0
+AHT.US,D,20060123,000000,4386.9,4642.1,4364,4556.2,3750.5,0
+AHT.US,D,20060124,000000,4525.7,4736.1,4442.8,4710,3141.9,0
+AHT.US,D,20060125,000000,4664.7,4679.8,4435.6,4563.5,1434.7,0
+AHT.US,D,20060126,000000,4582.2,4582.2,4431.8,4522,2220.6,0
+AHT.US,D,20060127,000000,4510.8,4578.4,4469.3,4510.8,792.8000000000001,0
+AHT.US,D,20060130,000000,4510.8,4522,4454.3,4499.5,776,0
+AHT.US,D,20060131,000000,4499.5,4679.8,4285.2,4601,2251.2000000000003,0
+AHT.US,D,20060201,000000,4608.4,4608.4,4477.1,4510.8,1482.1000000000001,0
+AHT.US,D,20060202,000000,4510.8,4510.8,4428.2,4477.1,590.9,0
+AHT.US,D,20060203,000000,4484.4,4510.8,4398.1,4454.3,680,0
+AHT.US,D,20060206,000000,4431.8,4461.9,4322.9,4446.8,1008.8000000000001,0
+AHT.US,D,20060207,000000,4409.3,4435.6,4367.9,4382.9,883.2,0
+AHT.US,D,20060208,000000,4420.5,4597.3,4409.3,4548.2,1464,0
+AHT.US,D,20060209,000000,4552.1,4604.6,4510.8,4529.6,592.2,0
+AHT.US,D,20060210,000000,4514.5,4537,4491.9,4518.3,1473.8000000000002,0
+AHT.US,D,20060213,000000,4537,4540.8,4491.9,4510.8,580,0
+AHT.US,D,20060214,000000,4510.8,4537,4446.8,4510.8,982.7,0
+AHT.US,D,20060215,000000,4491.9,4586,4446.8,4529.6,492.20000000000005,0
+AHT.US,D,20060216,000000,4567,4589.7,4510.8,4548.2,306.5,0
+AHT.US,D,20060217,000000,4232.5,4645.8,4232.5,4552.1,950.3000000000001,0
+AHT.US,D,20060221,000000,4556.2,4578.4,4503.2,4514.5,277.2,0
+AHT.US,D,20060222,000000,4537,4559.6,4514.5,4533.4,412.90000000000003,0
+AHT.US,D,20060223,000000,4533.4,4608.4,4503.2,4559.6,751.5,0
+AHT.US,D,20060224,000000,4548.2,4758.8,4510.8,4698.6,1107.8,0
+AHT.US,D,20060227,000000,4736.1,4736.1,4638.6,4706.2,1201.4,0
+AHT.US,D,20060228,000000,4695.1,4717.3,4649.8,4695.1,773.6,0
+AHT.US,D,20060301,000000,4672.2,4815.1,4672.2,4762.4,1526,0
+AHT.US,D,20060302,000000,4762.4,4762.4,4589.7,4728.8,687.7,0
+AHT.US,D,20060303,000000,4695.1,4773.7,4593.6,4597.3,893.6,0
+AHT.US,D,20060306,000000,4593.6,4773.7,4589.7,4679.8,446.70000000000005,0
+AHT.US,D,20060307,000000,4683.3,4683.3,4510.8,4571,649.7,0
+AHT.US,D,20060308,000000,4556.2,4642.1,4514.5,4642.1,440.8,0
+AHT.US,D,20060309,000000,4754.9,4754.9,4537,4548.2,693.5,0
+AHT.US,D,20060310,000000,4544.4,4582.2,4522,4578.4,664.3000000000001,0
+AHT.US,D,20060313,000000,4766.4,4766.4,4567,4571,467.20000000000005,0
+AHT.US,D,20060314,000000,4559.6,4604.6,4544.4,4578.4,428.6,0
+AHT.US,D,20060315,000000,4552.1,4706.2,4548.2,4664.7,571.2,0
+AHT.US,D,20060316,000000,4668.5,4811.3,4653.7,4796.3,912.2,0
+AHT.US,D,20060317,000000,4668.5,4912.9,4668.5,4909.3,4340.6,0
+AHT.US,D,20060320,000000,4912.9,4969.3,4721,4785,916.8000000000001,0
+AHT.US,D,20060321,000000,4781.4,4792.5,4623.6,4668.5,537.7,0
+AHT.US,D,20060322,000000,4645.8,4788.9,4619.7,4736.1,439.8,0
+AHT.US,D,20060323,000000,4736.1,4785,4698.6,4736.1,354.6,0
+AHT.US,D,20060324,000000,4725,4781.4,4642.1,4777.6,350.90000000000003,0
+AHT.US,D,20060327,000000,4770,4777.6,4623.6,4706.2,565.1,0
+AHT.US,D,20060328,000000,4698.6,4717.3,4608.4,4687.5,630.5,0
+AHT.US,D,20060329,000000,4649.8,4739.8,4623.6,4668.5,927.9000000000001,0
+AHT.US,D,20060330,000000,4698.6,4710,4608.4,4664.7,511.1,0
+AHT.US,D,20060331,000000,4664.7,4811.3,4623.6,4661.1,624.7,0
+AHT.US,D,20060403,000000,4679.8,4687.5,4616,4657.2,577.8000000000001,0
+AHT.US,D,20060404,000000,4661.1,4668.5,4544.4,4544.4,705,0
+AHT.US,D,20060405,000000,4563.5,4631,4540.8,4563.5,529.4,0
+AHT.US,D,20060406,000000,4586,4631,4548.2,4578.4,624.1,0
+AHT.US,D,20060407,000000,4574.9,4586,4461.9,4491.9,603.4,0
+AHT.US,D,20060410,000000,4484.4,4488.2,4172.4,4379.2,1225.9,0
+AHT.US,D,20060411,000000,4345.3,4394.1,4228.5,4266.5,404.90000000000003,0
+AHT.US,D,20060412,000000,4078.6,4292.7,4078.6,4258.7,1151.7,0
+AHT.US,D,20060413,000000,4277.8,4364,4240,4285.2,1065.5,0
+AHT.US,D,20060417,000000,4285.2,4330.2,4240,4274,330.90000000000003,0
+AHT.US,D,20060418,000000,4292.7,4417,4247.6,4364,421.1,0
+AHT.US,D,20060419,000000,4345.3,4345.3,4172.4,4307.8,1280.4,0
+AHT.US,D,20060420,000000,4292.7,4401.6,4240,4382.9,1593.8000000000002,0
+AHT.US,D,20060421,000000,4409.3,4435.6,4341.3,4412.9,753.4000000000001,0
+AHT.US,D,20060424,000000,4405.4,4431.8,4349.2,4382.9,417.40000000000003,0
+AHT.US,D,20060425,000000,4364,4375.4,4266.5,4334,387.1,0
+AHT.US,D,20060426,000000,4311.6,4341.3,4255.1,4289,1311.5,0
+AHT.US,D,20060427,000000,4243.9,4390.5,4228.5,4285.2,1468.8000000000002,0
+AHT.US,D,20060428,000000,4255.1,4375.4,4255.1,4375.4,438.70000000000005,0
+AHT.US,D,20060501,000000,4412.9,4458,4277.8,4307.8,720.4000000000001,0
+AHT.US,D,20060502,000000,4334,4379.2,4247.6,4364,386.8,0
+AHT.US,D,20060503,000000,4352.6,4375.4,4274,4371.8,652.9000000000001,0
+AHT.US,D,20060504,000000,4341.3,4435.6,4040.9,4093.6,16312.800000000001,0
+AHT.US,D,20060505,000000,4142.3,4187.4,4089.6,4089.6,820.2,0
+AHT.US,D,20060508,000000,4123.8,4157.3,4097.3,4127.2,892.8000000000001,0
+AHT.US,D,20060509,000000,4100.9,4146.1,4059.5,4082.2,1137.3,0
+AHT.US,D,20060510,000000,4071.2,4104.6,3988.2,3992.1,2014.9,0
+AHT.US,D,20060511,000000,4097.3,4097.3,3965.6,3965.6,1963.1000000000001,0
+AHT.US,D,20060512,000000,3946.7,3954.4,3845.4,3901.7,1672.8000000000002,0
+AHT.US,D,20060515,000000,3864.3,3992.1,3864.3,3950.4,1805,0
+AHT.US,D,20060516,000000,3946.7,4025.9,3946.7,4010.9,1075,0
+AHT.US,D,20060517,000000,3954.4,4055.9,3886.8,4048.4,2005.4,0
+AHT.US,D,20060518,000000,4059.5,4108.5,3958.1,3969.5,1139.4,0
+AHT.US,D,20060519,000000,3969.5,4044.8,3819,4022.2,934.8000000000001,0
+AHT.US,D,20060522,000000,4033.6,4067.3,3946.7,4063.4,1138.4,0
+AHT.US,D,20060523,000000,4100.9,4134.8,3924.1,3939.5,907.2,0
+AHT.US,D,20060524,000000,3973.3,4022.2,3894.3,4010.9,1234.9,0
+AHT.US,D,20060525,000000,4078.6,4153.5,4063.4,4093.6,1287.3000000000002,0
+AHT.US,D,20060526,000000,4127.2,4243.9,4097.3,4206.3,763.5,0
+AHT.US,D,20060530,000000,4206.3,4398.1,4146.1,4364,1797.6000000000001,0
+AHT.US,D,20060531,000000,4367.9,4507,4247.6,4491.9,4234.400000000001,0
+AHT.US,D,20060601,000000,4499.5,4559.6,4439.3,4477.1,1216,0
+AHT.US,D,20060602,000000,4514.5,4548.2,4394.1,4473,1051.4,0
+AHT.US,D,20060605,000000,4510.8,4514.5,4330.2,4349.2,1061.5,0
+AHT.US,D,20060606,000000,4345.3,4412.9,4270.1,4379.2,1452,0
+AHT.US,D,20060607,000000,4382.9,4469.3,4330.2,4401.6,1408.9,0
+AHT.US,D,20060608,000000,4398.1,4428.2,4303.9,4409.3,1334.2,0
+AHT.US,D,20060609,000000,4409.3,4431.8,4322.9,4326.5,741.2,0
+AHT.US,D,20060612,000000,4345.3,4386.9,4270.1,4303.9,852.6,0
+AHT.US,D,20060613,000000,4274,4360.2,4172.4,4228.5,1489.3000000000002,0
+AHT.US,D,20060614,000000,4232.5,4247.6,4176.3,4225.1,453.6,0
+AHT.US,D,20060615,000000,4225.1,4341.3,4225.1,4322.9,446.90000000000003,0
+AHT.US,D,20060616,000000,4326.5,4345.3,4240,4330.2,1761.9,0
+AHT.US,D,20060619,000000,4367.9,4382.9,4243.9,4334,739.1,0
+AHT.US,D,20060620,000000,4322.9,4352.6,4266.5,4303.9,853.4000000000001,0
+AHT.US,D,20060621,000000,4266.5,4390.5,4266.5,4337.7,1402,0
+AHT.US,D,20060622,000000,4337.7,4417,4236.3,4401.6,1783.2,0
+AHT.US,D,20060623,000000,4405.4,4465.6,4364,4424.3,1294.3000000000002,0
+AHT.US,D,20060626,000000,4461.9,4544.4,4420.5,4507,1298.2,0
+AHT.US,D,20060627,000000,4544.4,4631,4522,4604.6,2056.7000000000003,0
+AHT.US,D,20060628,000000,4623.6,4623.6,4537,4586,2180.4,0
+AHT.US,D,20060629,000000,4634.9,4747.4,4634.9,4695.1,2123.2000000000003,0
+AHT.US,D,20060630,000000,4732.5,4766.4,4668.5,4743.7,1705.3000000000002,0
+AHT.US,D,20060703,000000,4668.5,4773.7,4668.5,4766.4,765.1,0
+AHT.US,D,20060705,000000,4747.4,4849,4668.5,4837.9,790.1,0
+AHT.US,D,20060706,000000,4852.8,4897.9,4796.3,4841.5,943.6,0
+AHT.US,D,20060707,000000,4736.1,4897.9,4728.8,4837.9,749.4000000000001,0
+AHT.US,D,20060710,000000,4852.8,4942.9,4834,4886.6,1391.9,0
+AHT.US,D,20060711,000000,4698.6,4796.3,4676.1,4785,1310.5,0
+AHT.US,D,20060712,000000,4819,4856.6,4698.6,4754.9,996.6,0
+AHT.US,D,20060713,000000,4754.9,4796.3,4631,4661.1,1493.2,0
+AHT.US,D,20060714,000000,4661.1,4683.3,4552.1,4604.6,1285.7,0
+AHT.US,D,20060717,000000,4510.8,4552.1,4480.9,4529.6,1761.9,0
+AHT.US,D,20060718,000000,4556.2,4574.9,4484.4,4518.3,1278,0
+AHT.US,D,20060719,000000,4518.3,4638.6,4337.7,4356.3,2991.3,0
+AHT.US,D,20060720,000000,4285.2,4491.9,4285.2,4484.4,11900.400000000001,0
+AHT.US,D,20060721,000000,4450.6,4450.6,4285.2,4367.9,1812.7,0
+AHT.US,D,20060724,000000,4379.2,4435.6,4330.2,4390.5,1311,0
+AHT.US,D,20060725,000000,4390.5,4409.3,4322.9,4375.4,2071.1,0
+AHT.US,D,20060726,000000,4356.3,4417,4322.9,4405.4,1503.9,0
+AHT.US,D,20060727,000000,4435.6,4435.6,4311.6,4319,830.3000000000001,0
+AHT.US,D,20060728,000000,4349.2,4435.6,4292.7,4435.6,1383.4,0
+AHT.US,D,20060731,000000,4424.3,4446.8,4341.3,4417,2222.4,0
+AHT.US,D,20060801,000000,4401.6,4405.4,4303.9,4326.5,1275.1000000000001,0
+AHT.US,D,20060802,000000,4341.3,4394.1,4307.8,4360.2,704.7,0
+AHT.US,D,20060803,000000,4446.8,4450.6,4364,4435.6,1433.9,0
+AHT.US,D,20060804,000000,4435.6,4567,4431.8,4567,1022.1,0
+AHT.US,D,20060807,000000,4525.7,4582.2,4417,4428.2,775.5,0
+AHT.US,D,20060808,000000,4454.3,4503.2,4390.5,4458,1516.1000000000001,0
+AHT.US,D,20060809,000000,4458,4488.2,4349.2,4367.9,551.5,0
+AHT.US,D,20060810,000000,4322.9,4375.4,4210.1,4371.8,910.9000000000001,0
+AHT.US,D,20060811,000000,4360.2,4360.2,4296.7,4330.2,477.3,0
+AHT.US,D,20060814,000000,4367.9,4439.3,4326.5,4379.2,597,0
+AHT.US,D,20060815,000000,4446.8,4503.2,4428.2,4488.2,527,0
+AHT.US,D,20060816,000000,4488.2,4518.3,4465.6,4510.8,704.2,0
+AHT.US,D,20060817,000000,4510.8,4567,4510.8,4563.5,571.4,0
+AHT.US,D,20060818,000000,4574.9,4586,4514.5,4518.3,449.90000000000003,0
+AHT.US,D,20060821,000000,4510.8,4556.2,4503.2,4548.2,805.6,0
+AHT.US,D,20060822,000000,4540.8,4571,4507,4533.4,445.90000000000003,0
+AHT.US,D,20060823,000000,4522,4537,4379.2,4431.8,857.4000000000001,0
+AHT.US,D,20060824,000000,4405.4,4439.3,4379.2,4412.9,642.7,0
+AHT.US,D,20060825,000000,4417,4439.3,4349.2,4386.9,738,0
+AHT.US,D,20060828,000000,4382.9,4405.4,4307.8,4330.2,1039.4,0
+AHT.US,D,20060829,000000,4307.8,4330.2,4236.3,4319,1495.6000000000001,0
+AHT.US,D,20060830,000000,4341.3,4477.1,4341.3,4473,578.9,0
+AHT.US,D,20060831,000000,4495.7,4510.8,4424.3,4499.5,478.6,0
+AHT.US,D,20060901,000000,4503.2,4507,4446.8,4454.3,441.6,0
+AHT.US,D,20060905,000000,4442.8,4495.7,4417,4480.9,537.9,0
+AHT.US,D,20060906,000000,4454.3,4514.5,4417,4488.2,822.6,0
+AHT.US,D,20060907,000000,4454.3,4461.9,4352.6,4367.9,335.5,0
+AHT.US,D,20060908,000000,4398.1,4510.8,4379.2,4510.8,751.3000000000001,0
+AHT.US,D,20060911,000000,4510.8,4529.6,4461.9,4522,578.1,0
+AHT.US,D,20060912,000000,4522,4604.6,4510.8,4604.6,632.6,0
+AHT.US,D,20060913,000000,4578.4,4657.2,4571,4638.6,645.7,0
+AHT.US,D,20060914,000000,4634.9,4634.9,4548.2,4619.7,666.9000000000001,0
+AHT.US,D,20060915,000000,4653.7,4698.6,4612.4,4638.6,1536.3000000000002,0
+AHT.US,D,20060918,000000,4649.8,4661.1,4608.4,4653.7,611.6,0
+AHT.US,D,20060919,000000,4676.1,4691.2,4616,4634.9,1205.4,0
+AHT.US,D,20060920,000000,4642.1,4713.6,4623.6,4683.3,889.6,0
+AHT.US,D,20060921,000000,4683.3,4706.2,4571,4597.3,514,0
+AHT.US,D,20060922,000000,4597.3,4597.3,4503.2,4548.2,755.5,0
+AHT.US,D,20060925,000000,4548.2,4567,4499.5,4514.5,529.1,0
+AHT.US,D,20060926,000000,4525.7,4559.6,4484.4,4537,847.3000000000001,0
+AHT.US,D,20060927,000000,4450.6,4495.7,4360.2,4469.3,888,0
+AHT.US,D,20060928,000000,4488.2,4548.2,4442.8,4529.6,825,0
+AHT.US,D,20060929,000000,4548.2,4552.1,4465.6,4484.4,540.6,0
+AHT.US,D,20061002,000000,4461.9,4529.6,4412.9,4465.6,508.90000000000003,0
+AHT.US,D,20061003,000000,4484.4,4484.4,4398.1,4405.4,610.5,0
+AHT.US,D,20061004,000000,4405.4,4529.6,4405.4,4518.3,737.4000000000001,0
+AHT.US,D,20061005,000000,4518.3,4601,4499.5,4601,1348.5,0
+AHT.US,D,20061006,000000,4582.2,4638.6,4537,4623.6,840.4000000000001,0
+AHT.US,D,20061009,000000,4604.6,4706.2,4582.2,4691.2,1162.6000000000001,0
+AHT.US,D,20061010,000000,4706.2,4710,4627.1,4702.4,586.9,0
+AHT.US,D,20061011,000000,4706.2,4706.2,4627.1,4661.1,791.2,0
+AHT.US,D,20061012,000000,4691.2,4698.6,4616,4668.5,912,0
+AHT.US,D,20061013,000000,4642.1,4695.1,4559.6,4676.1,543,0
+AHT.US,D,20061016,000000,4664.7,4698.6,4645.8,4698.6,548,0
+AHT.US,D,20061017,000000,4679.8,4687.5,4634.9,4649.8,396.70000000000005,0
+AHT.US,D,20061018,000000,4706.2,4710,4631,4676.1,607.6,0
+AHT.US,D,20061019,000000,4698.6,4743.7,4653.7,4743.7,589.8000000000001,0
+AHT.US,D,20061020,000000,4747.4,4751.3,4638.6,4661.1,375.40000000000003,0
+AHT.US,D,20061023,000000,4623.6,4713.6,4623.6,4679.8,297.40000000000003,0
+AHT.US,D,20061024,000000,4679.8,4710,4619.7,4710,555.2,0
+AHT.US,D,20061025,000000,4695.1,4777.6,4683.3,4773.7,476.20000000000005,0
+AHT.US,D,20061026,000000,4788.9,4871.6,4773.7,4871.6,934.8000000000001,0
+AHT.US,D,20061027,000000,4860.3,4860.3,4672.2,4676.1,731.9000000000001,0
+AHT.US,D,20061030,000000,4642.1,4788.9,4634.9,4788.9,464.8,0
+AHT.US,D,20061031,000000,4804.2,4841.5,4721,4841.5,635.3000000000001,0
+AHT.US,D,20061101,000000,4728.8,4766.4,4510.8,4649.8,795.4000000000001,0
+AHT.US,D,20061102,000000,4537,4601,4518.3,4574.9,993.4000000000001,0
+AHT.US,D,20061103,000000,4574.9,4597.3,4525.7,4586,906.6,0
+AHT.US,D,20061106,000000,4623.6,4702.4,4559.6,4679.8,564.5,0
+AHT.US,D,20061107,000000,4664.7,4687.5,4552.1,4559.6,376.40000000000003,0
+AHT.US,D,20061108,000000,4533.4,4627.1,4522,4601,378.6,0
+AHT.US,D,20061109,000000,4604.6,4623.6,4510.8,4552.1,506.3,0
+AHT.US,D,20061110,000000,4537,4571,4499.5,4544.4,593,0
+AHT.US,D,20061113,000000,4529.6,4556.2,4495.7,4556.2,904.8000000000001,0
+AHT.US,D,20061114,000000,4510.8,4717.3,4510.8,4713.6,809.5,0
+AHT.US,D,20061115,000000,4713.6,4849,4691.2,4788.9,1524.9,0
+AHT.US,D,20061116,000000,4788.9,4822.8,4754.9,4800.2,1047.6000000000001,0
+AHT.US,D,20061117,000000,4796.3,4796.3,4713.6,4728.8,439.20000000000005,0
+AHT.US,D,20061120,000000,4725,4792.5,4702.4,4725,467.70000000000005,0
+AHT.US,D,20061121,000000,4747.4,4852.8,4747.4,4852.8,764.3000000000001,0
+AHT.US,D,20061122,000000,4849,4901.6,4822.8,4860.3,516.9,0
+AHT.US,D,20061124,000000,4822.8,4901.6,4807.9,4901.6,83.30000000000001,0
+AHT.US,D,20061127,000000,4867.9,4871.6,4754.9,4758.8,746.2,0
+AHT.US,D,20061128,000000,4754.9,4800.2,4736.1,4762.4,440.8,0
+AHT.US,D,20061129,000000,4796.3,4942.9,4796.3,4928,698.1,0
+AHT.US,D,20061130,000000,4928,4958.1,4886.6,4931.7,889.1,0
+AHT.US,D,20061201,000000,4920.4,4939.4,4811.3,4879.1,576,0
+AHT.US,D,20061204,000000,4905.5,5067,4890.4,4954.2,752.9000000000001,0
+AHT.US,D,20061205,000000,4961.9,4988.2,4826.4,4856.6,698.9000000000001,0
+AHT.US,D,20061206,000000,4841.5,4901.6,4800.2,4837.9,1573.3000000000002,0
+AHT.US,D,20061207,000000,4834,4864.2,4796.3,4807.9,1229.3000000000002,0
+AHT.US,D,20061208,000000,4785,4822.8,4762.4,4773.7,417.70000000000005,0
+AHT.US,D,20061211,000000,4773.7,4800.2,4758.8,4773.7,453.90000000000003,0
+AHT.US,D,20061212,000000,4773.7,4781.4,4717.3,4770,523.6,0
+AHT.US,D,20061213,000000,4807.9,4807.9,4548.2,4582.2,6945.6,0
+AHT.US,D,20061214,000000,4593.6,4702.4,4593.6,4642.1,1341.9,0
+AHT.US,D,20061215,000000,4649.8,4691.2,4593.6,4653.7,1821.5,0
+AHT.US,D,20061218,000000,4649.8,4649.8,4556.2,4589.7,1040.5,0
+AHT.US,D,20061219,000000,4563.5,4601,4540.8,4582.2,1443,0
+AHT.US,D,20061220,000000,4604.6,4642.1,4574.9,4619.7,1663.2,0
+AHT.US,D,20061221,000000,4616,4683.3,4578.4,4582.2,1132,0
+AHT.US,D,20061222,000000,4586,4623.6,4578.4,4612.4,631,0
+AHT.US,D,20061226,000000,4593.6,4683.3,4593.6,4683.3,594.1,0
+AHT.US,D,20061227,000000,4645.8,4661.1,4604.6,4653.7,635,0
+AHT.US,D,20061228,000000,4649.8,4698.6,4642.1,4676.1,477.3,0
+AHT.US,D,20061229,000000,4691.2,4713.6,4649.8,4679.8,578.1,0
+AHT.US,D,20070103,000000,4732.5,4762.4,4649.8,4710,456.3,0
+AHT.US,D,20070104,000000,4721,4777.6,4619.7,4739.8,803.2,0
+AHT.US,D,20070105,000000,4710,4713.6,4567,4661.1,1436.3000000000002,0
+AHT.US,D,20070108,000000,4623.6,4649.8,4522,4649.8,1582.6000000000001,0
+AHT.US,D,20070109,000000,4645.8,4657.2,4582.2,4597.3,1319.3000000000002,0
+AHT.US,D,20070110,000000,4548.2,4552.1,4375.4,4548.2,1409.7,0
+AHT.US,D,20070111,000000,4544.4,4589.7,4514.5,4548.2,1003.5,0
+AHT.US,D,20070112,000000,4518.3,4586,4499.5,4586,796,0
+AHT.US,D,20070116,000000,4586,4608.4,4514.5,4525.7,1295.8000000000002,0
+AHT.US,D,20070117,000000,4525.7,4631,4495.7,4582.2,1000.5,0
+AHT.US,D,20070118,000000,4597.3,4619.7,4477.1,4525.7,783.7,0
+AHT.US,D,20070119,000000,4623.6,4804.2,4503.2,4649.8,4226.7,0
+AHT.US,D,20070122,000000,4679.8,4679.8,4567,4578.4,1478.9,0
+AHT.US,D,20070123,000000,4589.7,4653.7,4548.2,4563.5,780,0
+AHT.US,D,20070124,000000,4563.5,4683.3,4563.5,4657.2,848.7,0
+AHT.US,D,20070125,000000,4657.2,4695.1,4593.6,4634.9,620.7,0
+AHT.US,D,20070126,000000,4634.9,4649.8,4556.2,4597.3,445.6,0
+AHT.US,D,20070129,000000,4582.2,4653.7,4544.4,4578.4,929.3000000000001,0
+AHT.US,D,20070130,000000,4612.4,4645.8,4597.3,4623.6,1743.1000000000001,0
+AHT.US,D,20070131,000000,4623.6,4668.5,4612.4,4627.1,2788.3,0
+AHT.US,D,20070201,000000,4645.8,4804.2,4616,4785,1199.8,0
+AHT.US,D,20070202,000000,4807.9,4905.5,4762.4,4804.2,824.7,0
+AHT.US,D,20070205,000000,4796.3,4841.5,4751.3,4773.7,856.1,0
+AHT.US,D,20070206,000000,4792.5,4830.3,4736.1,4807.9,891.5,0
+AHT.US,D,20070207,000000,4781.4,4834,4717.3,4747.4,1452.3000000000002,0
+AHT.US,D,20070208,000000,4751.3,4815.1,4683.3,4792.5,3382.9,0
+AHT.US,D,20070209,000000,4796.3,4961.9,4796.3,4905.5,4091.1000000000004,0
+AHT.US,D,20070212,000000,4916.7,4931.7,4804.2,4826.4,1490.5,0
+AHT.US,D,20070213,000000,4852.8,4905.5,4758.8,4841.5,1090.5,0
+AHT.US,D,20070214,000000,4834,4920.4,4754.9,4773.7,970.5,0
+AHT.US,D,20070215,000000,4785,4912.9,4713.6,4758.8,1280.7,0
+AHT.US,D,20070216,000000,4758.8,4773.7,4695.1,4747.4,746.2,0
+AHT.US,D,20070220,000000,4721,4830.3,4683.3,4804.2,601,0
+AHT.US,D,20070221,000000,4548.2,4781.4,4548.2,4747.4,624.9000000000001,0
+AHT.US,D,20070222,000000,4743.7,4781.4,4710,4751.3,980.6,0
+AHT.US,D,20070223,000000,4751.3,4852.8,4706.2,4807.9,769.6,0
+AHT.US,D,20070226,000000,4845.3,4871.6,4732.5,4796.3,1085,0
+AHT.US,D,20070227,000000,4736.1,4785,4586,4638.6,1640.6000000000001,0
+AHT.US,D,20070228,000000,4631,4758.8,4608.4,4661.1,1108.3,0
+AHT.US,D,20070301,000000,4544.4,4807.9,3732.5,4503.2,2052.8,0
+AHT.US,D,20070302,000000,4477.1,4514.5,4439.3,4442.8,923.1,0
+AHT.US,D,20070305,000000,4330.2,4398.1,4225.1,4228.5,1200.1000000000001,0
+AHT.US,D,20070306,000000,4277.8,4698.6,4277.8,4319,1149.5,0
+AHT.US,D,20070307,000000,4322.9,4375.4,4228.5,4352.6,1416.4,0
+AHT.US,D,20070308,000000,4518.3,4788.9,4450.6,4473,1661.6000000000001,0
+AHT.US,D,20070309,000000,4522,4634.9,4477.1,4510.8,879,0
+AHT.US,D,20070312,000000,4499.5,4597.3,4484.4,4567,761.9000000000001,0
+AHT.US,D,20070313,000000,4567,4567,4390.5,4446.8,1113.4,0
+AHT.US,D,20070314,000000,4435.6,4477.1,4360.2,4477.1,1589,0
+AHT.US,D,20070315,000000,4480.9,4559.6,4480.9,4552.1,1004.5,0
+AHT.US,D,20070316,000000,4552.1,4616,4495.7,4571,1486.9,0
+AHT.US,D,20070319,000000,4608.4,4645.8,4567,4642.1,1068.4,0
+AHT.US,D,20070320,000000,4623.6,4706.2,4597.3,4695.1,604.7,0
+AHT.US,D,20070321,000000,4687.5,4781.4,4597.3,4736.1,1070,0
+AHT.US,D,20070322,000000,4732.5,4766.4,4657.2,4676.1,776.3000000000001,0
+AHT.US,D,20070323,000000,4661.1,4788.9,4653.7,4702.4,883.5,0
+AHT.US,D,20070326,000000,4698.6,4717.3,4601,4691.2,984.1,0
+AHT.US,D,20070327,000000,4661.1,4679.8,4601,4657.2,1367.9,0
+AHT.US,D,20070328,000000,4608.4,4608.4,4473,4522,1877.7,0
+AHT.US,D,20070329,000000,4559.6,4601,4491.9,4540.8,880.3000000000001,0
+AHT.US,D,20070330,000000,4477.1,4657.2,4450.6,4488.2,1676.8000000000002,0
+AHT.US,D,20070402,000000,4491.9,4552.1,4424.3,4540.8,1273.2,0
+AHT.US,D,20070403,000000,4567,4672.2,4567,4634.9,1229.3000000000002,0
+AHT.US,D,20070404,000000,4634.9,4653.7,4601,4653.7,1108.3,0
+AHT.US,D,20070405,000000,4657.2,4683.3,4571,4578.4,739.3000000000001,0
+AHT.US,D,20070409,000000,4571,4601,4510.8,4529.6,838,0
+AHT.US,D,20070410,000000,4522,4548.2,4522,4540.8,1348.8000000000002,0
+AHT.US,D,20070411,000000,4548.2,4676.1,4514.5,4668.5,2762.5,0
+AHT.US,D,20070412,000000,4645.8,4698.6,4589.7,4616,2300.4,0
+AHT.US,D,20070413,000000,4604.6,4638.6,4537,4616,1345.9,0
+AHT.US,D,20070416,000000,4623.6,4717.3,4619.7,4713.6,1105.9,0
+AHT.US,D,20070417,000000,4706.2,4713.6,4612.4,4631,1321.7,0
+AHT.US,D,20070418,000000,4597.3,4601,4510.8,4510.8,3593.8,0
+AHT.US,D,20070419,000000,4417,4484.4,4409.3,4473,29415.5,0
+AHT.US,D,20070420,000000,4484.4,4488.2,4435.6,4458,5339.3,0
+AHT.US,D,20070423,000000,4424.3,4473,4334,4461.9,5093.200000000001,0
+AHT.US,D,20070424,000000,4450.6,4495.7,4428.2,4439.3,3848.1000000000004,0
+AHT.US,D,20070425,000000,4435.6,4465.6,4417,4454.3,3044.7000000000003,0
+AHT.US,D,20070426,000000,4439.3,4473,4405.4,4473,3165,0
+AHT.US,D,20070427,000000,4469.3,4544.4,4439.3,4537,4236,0
+AHT.US,D,20070430,000000,4597.3,4642.1,4495.7,4510.8,13510.1,0
+AHT.US,D,20070501,000000,4510.8,4510.8,4386.9,4428.2,3656.9,0
+AHT.US,D,20070502,000000,4428.2,4488.2,4417,4469.3,2204.6,0
+AHT.US,D,20070503,000000,4544.4,4589.7,4458,4578.4,3196.7000000000003,0
+AHT.US,D,20070504,000000,4593.6,4657.2,4544.4,4567,3327,0
+AHT.US,D,20070507,000000,4567,4586,4514.5,4518.3,1862.5,0
+AHT.US,D,20070508,000000,4507,4518.3,4356.3,4518.3,1932.7,0
+AHT.US,D,20070509,000000,4507,4563.5,4491.9,4522,1134.6000000000001,0
+AHT.US,D,20070510,000000,4503.2,4537,4477.1,4507,2273,0
+AHT.US,D,20070511,000000,4544.4,4638.6,4495.7,4623.6,2771.6000000000004,0
+AHT.US,D,20070514,000000,4559.6,4649.8,4556.2,4642.1,4935.200000000001,0
+AHT.US,D,20070515,000000,4645.8,4645.8,4518.3,4533.4,2898.2000000000003,0
+AHT.US,D,20070516,000000,4552.1,4556.2,4503.2,4525.7,2357.3,0
+AHT.US,D,20070517,000000,4552.1,4589.7,4417,4417,3094.2000000000003,0
+AHT.US,D,20070518,000000,4420.5,4450.6,4341.3,4390.5,2785.9,0
+AHT.US,D,20070521,000000,4398.1,4465.6,4379.2,4405.4,2998.2000000000003,0
+AHT.US,D,20070522,000000,4394.1,4507,4375.4,4473,1755,0
+AHT.US,D,20070523,000000,4507,4623.6,4454.3,4522,4154.6,0
+AHT.US,D,20070524,000000,4510.8,4533.4,4417,4480.9,5898.5,0
+AHT.US,D,20070525,000000,4510.8,4529.6,4412.9,4431.8,2129.9,0
+AHT.US,D,20070529,000000,4458,4514.5,4458,4510.8,1891.8000000000002,0
+AHT.US,D,20070530,000000,4503.2,4672.2,4458,4649.8,3774.2000000000003,0
+AHT.US,D,20070531,000000,4638.6,4679.8,4586,4664.7,4621.8,0
+AHT.US,D,20070601,000000,4676.1,4717.3,4608.4,4657.2,2361.6,0
+AHT.US,D,20070604,000000,4649.8,4664.7,4631,4661.1,1208.5,0
+AHT.US,D,20070605,000000,4619.7,4653.7,4510.8,4567,3299.6000000000004,0
+AHT.US,D,20070606,000000,4529.6,4548.2,4510.8,4525.7,1525.7,0
+AHT.US,D,20070607,000000,4510.8,4537,4401.6,4458,2743.9,0
+AHT.US,D,20070608,000000,4458,4525.7,4428.2,4503.2,1810.1000000000001,0
+AHT.US,D,20070611,000000,4480.9,4522,4442.8,4499.5,1535.3000000000002,0
+AHT.US,D,20070612,000000,4499.5,4499.5,4371.8,4386.9,2306.8,0
+AHT.US,D,20070613,000000,4386.9,4477.1,4360.2,4465.6,3208.1000000000004,0
+AHT.US,D,20070614,000000,4473,4491.9,4382.9,4401.6,2002.7,0
+AHT.US,D,20070615,000000,4518.3,4518.3,4364,4382.9,4660.900000000001,0
+AHT.US,D,20070618,000000,4382.9,4401.6,4266.5,4334,2308.9,0
+AHT.US,D,20070619,000000,4315,4394.1,4296.7,4394.1,4377.8,0
+AHT.US,D,20070620,000000,4401.6,4401.6,4345.3,4379.2,2721.8,0
+AHT.US,D,20070621,000000,4356.3,4522,4303.9,4510.8,4302.3,0
+AHT.US,D,20070622,000000,4510.8,4533.4,4417,4529.6,6399.400000000001,0
+AHT.US,D,20070625,000000,4529.6,4529.6,4454.3,4465.6,3577.6000000000004,0
+AHT.US,D,20070626,000000,4480.9,4499.5,4420.5,4477.1,2976.4,0
+AHT.US,D,20070627,000000,4428.2,4507,4364,4484.4,2879.8,0
+AHT.US,D,20070628,000000,4480.9,4495.7,4394.1,4398.1,2400.2000000000003,0
+AHT.US,D,20070629,000000,4428.2,4469.3,4398.1,4420.5,2532.4,0
+AHT.US,D,20070702,000000,4450.6,4540.8,4435.6,4537,2901.1000000000004,0
+AHT.US,D,20070703,000000,4559.6,4563.5,4491.9,4544.4,1024,0
+AHT.US,D,20070705,000000,4728.8,4826.4,4586,4743.7,3811.7000000000003,0
+AHT.US,D,20070706,000000,4754.9,4770,4683.3,4721,2751.1000000000004,0
+AHT.US,D,20070709,000000,4713.6,4747.4,4698.6,4710,2796.8,0
+AHT.US,D,20070710,000000,4661.1,4792.5,4567,4582.2,5026.400000000001,0
+AHT.US,D,20070711,000000,4574.9,4582.2,4507,4574.9,2248.5,0
+AHT.US,D,20070712,000000,4597.3,4631,4544.4,4608.4,2864.4,0
+AHT.US,D,20070713,000000,4608.4,4638.6,4563.5,4623.6,2167.9,0
+AHT.US,D,20070716,000000,4619.7,4619.7,4529.6,4544.4,1650.7,0
+AHT.US,D,20070717,000000,4559.6,4608.4,4556.2,4586,2621.8,0
+AHT.US,D,20070718,000000,4552.1,4571,4477.1,4556.2,3381.8,0
+AHT.US,D,20070719,000000,4552.1,4586,4529.6,4548.2,2088.1,0
+AHT.US,D,20070720,000000,4514.5,4522,4435.6,4477.1,3700,0
+AHT.US,D,20070723,000000,4510.8,4522,4341.3,4431.8,2511.1000000000004,0
+AHT.US,D,20070724,000000,4405.4,4439.3,4303.9,4307.8,3623.4,0
+AHT.US,D,20070725,000000,4337.7,4375.4,4055.9,4243.9,3706.4,0
+AHT.US,D,20070726,000000,4165,4202.4,3969.5,4033.6,4319.8,0
+AHT.US,D,20070727,000000,3973.3,4040.9,3886.8,3890.5,4339,0
+AHT.US,D,20070730,000000,3890.5,3946.7,3819,3913,2595.2000000000003,0
+AHT.US,D,20070731,000000,3958.1,4018.5,3792.8,3841.6,3456.3,0
+AHT.US,D,20070801,000000,3796.6,3864.3,3691.3,3852.8,3583.2000000000003,0
+AHT.US,D,20070802,000000,3901.7,4044.8,3852.8,3996.1,6645.8,0
+AHT.US,D,20070803,000000,3943,3943,3653.7,3695.2,7501.1,0
+AHT.US,D,20070806,000000,3710.1,3759,3499.7,3759,4897.7,0
+AHT.US,D,20070807,000000,3728.8,3834.1,3679.9,3766.5,3172.2000000000003,0
+AHT.US,D,20070808,000000,3815.2,3913,3706.4,3819,4367.2,0
+AHT.US,D,20070809,000000,3728.8,3916.7,3665.2,3789.1,4560.1,0
+AHT.US,D,20070810,000000,3691.3,3759,3578.5,3736.2,3897.6000000000004,0
+AHT.US,D,20070813,000000,3766.5,3939.5,3759,3852.8,3915.7000000000003,0
+AHT.US,D,20070814,000000,3864.3,3864.3,3679.9,3683.8,2473.6000000000004,0
+AHT.US,D,20070815,000000,3683.8,3841.6,3665.2,3687.6,2266.3,0
+AHT.US,D,20070816,000000,3679.9,3841.6,3638.7,3773.9,4585.900000000001,0
+AHT.US,D,20070817,000000,3958.1,3999.6,3789.1,3830.2,2821.3,0
+AHT.US,D,20070820,000000,3837.9,3961.6,3834.1,3916.7,1657.9,0
+AHT.US,D,20070821,000000,3950.4,4022.2,3913,3961.6,3224.6000000000004,0
+AHT.US,D,20070822,000000,4007.2,4074.9,3977,4063.4,1369.6000000000001,0
+AHT.US,D,20070823,000000,4071.2,4093.6,3965.6,4003.2,1296.7,0
+AHT.US,D,20070824,000000,4010.9,4048.4,3969.5,4022.2,1267.9,0
+AHT.US,D,20070827,000000,4018.5,4063.4,3988.2,3999.6,1556.6000000000001,0
+AHT.US,D,20070828,000000,3969.5,4003.2,3901.7,3943,2082.5,0
+AHT.US,D,20070829,000000,3980.8,4029.7,3909.2,4022.2,1657.7,0
+AHT.US,D,20070830,000000,3992.1,4037.1,3961.6,4003.2,1612.7,0
+AHT.US,D,20070831,000000,4115.9,4127.2,4055.9,4100.9,3401.8,0
+AHT.US,D,20070904,000000,4071.2,4115.9,4048.4,4082.2,1643.8000000000002,0
+AHT.US,D,20070905,000000,4055.9,4055.9,3984.3,4003.2,1914.1000000000001,0
+AHT.US,D,20070906,000000,4010.9,4018.5,3920.6,3954.4,952.4000000000001,0
+AHT.US,D,20070907,000000,3882.9,3894.3,3811.6,3841.6,1404.4,0
+AHT.US,D,20070910,000000,3856.6,3879.3,3740.2,3815.2,1022.1,0
+AHT.US,D,20070911,000000,3826.7,3868.1,3815.2,3845.4,1214.2,0
+AHT.US,D,20070912,000000,3834.1,3852.8,3792.8,3837.9,2281.8,0
+AHT.US,D,20070913,000000,3852.8,3879.3,3800.3,3819,2844.2000000000003,0
+AHT.US,D,20070914,000000,3777.7,3822.7,3755.2,3777.7,2522.8,0
+AHT.US,D,20070917,000000,3777.7,3811.6,3728.8,3759,1277.2,0
+AHT.US,D,20070918,000000,3759,3886.8,3728.8,3830.2,2420.1,0
+AHT.US,D,20070919,000000,3879.3,4007.2,3875.4,3890.5,4252.5,0
+AHT.US,D,20070920,000000,3901.7,3920.6,3789.1,3804.2,1710.9,0
+AHT.US,D,20070921,000000,3841.6,3868.1,3792.8,3826.7,3082.5,0
+AHT.US,D,20070924,000000,3830.2,3894.3,3819,3871.6,2182.5,0
+AHT.US,D,20070925,000000,3864.3,3868.1,3807.8,3849.5,2706.6000000000004,0
+AHT.US,D,20070926,000000,3822.7,3856.6,3759,3789.1,2284.2000000000003,0
+AHT.US,D,20070927,000000,3815.2,3909.2,3796.6,3841.6,1761.9,0
+AHT.US,D,20070928,000000,3834.1,3845.4,3755.2,3777.7,2277,0
+AHT.US,D,20071001,000000,3770.3,3916.7,3747.6,3875.4,2376.7000000000003,0
+AHT.US,D,20071002,000000,3894.3,3969.5,3886.8,3946.7,2185.7000000000003,0
+AHT.US,D,20071003,000000,3916.7,3946.7,3913,3939.5,3314.8,0
+AHT.US,D,20071004,000000,3943,3943,3871.6,3920.6,1461.6000000000001,0
+AHT.US,D,20071005,000000,3969.5,4007.2,3909.2,3950.4,3251.7000000000003,0
+AHT.US,D,20071008,000000,3935.4,3943,3898.1,3909.2,2186.3,0
+AHT.US,D,20071009,000000,3916.7,3965.6,3890.5,3905.3,2298,0
+AHT.US,D,20071010,000000,3913,3961.6,3894.3,3946.7,2410,0
+AHT.US,D,20071011,000000,3988.2,4014.5,3939.5,3954.4,2715.7000000000003,0
+AHT.US,D,20071012,000000,3954.4,3984.3,3931.9,3973.3,2283.6,0
+AHT.US,D,20071015,000000,3965.6,3965.6,3894.3,3924.1,1821,0
+AHT.US,D,20071016,000000,3920.6,3935.4,3796.6,3804.2,2515.6000000000004,0
+AHT.US,D,20071017,000000,3845.4,3845.4,3713.7,3796.6,2488.2000000000003,0
+AHT.US,D,20071018,000000,3766.5,3856.6,3725.3,3777.7,2581.1000000000004,0
+AHT.US,D,20071019,000000,3770.3,3796.6,3646,3661,3131.2000000000003,0
+AHT.US,D,20071022,000000,3623.6,3721.5,3608.6,3687.6,4034.1000000000004,0
+AHT.US,D,20071023,000000,3717.5,3728.8,3620,3710.1,2244.5,0
+AHT.US,D,20071024,000000,3691.3,3691.3,3593.6,3649.8,3001.4,0
+AHT.US,D,20071025,000000,3657.3,3698.7,3627.2,3676.1,1726.6000000000001,0
+AHT.US,D,20071026,000000,3683.8,3744.2,3623.6,3683.8,1556.3000000000002,0
+AHT.US,D,20071029,000000,3695.2,3728.8,3646,3657.3,1055.4,0
+AHT.US,D,20071030,000000,3649.8,3826.7,3631.2,3702.6,2375.7000000000003,0
+AHT.US,D,20071031,000000,3702.6,3770.3,3665.2,3698.7,2548.1000000000004,0
+AHT.US,D,20071101,000000,3604.7,3604.7,2755.3,3405.5,6205.200000000001,0
+AHT.US,D,20071102,000000,3364.4,3364.4,3214,3300.3,5811.200000000001,0
+AHT.US,D,20071105,000000,3262.5,3277.8,3198.9,3274.2,4257.6,0
+AHT.US,D,20071106,000000,2965.8,3244,2965.8,3236.5,3297.3,0
+AHT.US,D,20071107,000000,3176.2,3191.2,2988.4,2988.4,6174.6,0
+AHT.US,D,20071108,000000,3007.1,3044.6,2819.4,2879.4,11952,0
+AHT.US,D,20071109,000000,2845.4,2977.1,2845.4,2958.4,4483,0
+AHT.US,D,20071112,000000,2950.7,2969.5,2917.1,2943.3,5241.1,0
+AHT.US,D,20071113,000000,2969.5,3078.5,2950.7,3055.8,3206,0
+AHT.US,D,20071114,000000,3074.9,3127.6,3059.4,3093.2,3142.1000000000004,0
+AHT.US,D,20071115,000000,3078.5,3134.8,3029.9,3123.5,3354.1000000000004,0
+AHT.US,D,20071116,000000,3134.8,3134.8,2991.9,3033.4,3154.4,0
+AHT.US,D,20071119,000000,3007.1,3014.7,2898.1,2928.3,2538,0
+AHT.US,D,20071120,000000,2841.8,2853.1,2676.3,2721.3,7438.5,0
+AHT.US,D,20071121,000000,2691.4,2770.2,2668.8,2770.2,3130.1000000000004,0
+AHT.US,D,20071123,000000,2796.7,2834.3,2762.8,2807.7,718,0
+AHT.US,D,20071126,000000,2890.7,2905.9,2762.8,2770.2,4086.2000000000003,0
+AHT.US,D,20071127,000000,2800.6,2841.8,2736.6,2826.9,3746.7000000000003,0
+AHT.US,D,20071128,000000,2860.6,3984.3,2841.8,2977.1,5437,0
+AHT.US,D,20071129,000000,2958.4,2973.3,2883.3,2935.8,3426.9,0
+AHT.US,D,20071130,000000,2973.3,3018.4,2894.5,2909.6,5202.8,0
+AHT.US,D,20071203,000000,2928.3,2928.3,2864.3,2894.5,2044.7,0
+AHT.US,D,20071204,000000,2871.9,2883.3,2800.6,2800.6,3250.9,0
+AHT.US,D,20071205,000000,2856.9,2924.3,2830.6,2913.4,2110.7000000000003,0
+AHT.US,D,20071206,000000,2913.4,2995.9,2905.9,2988.4,3544.6000000000004,0
+AHT.US,D,20071207,000000,2969.5,3063.5,2969.5,3014.7,3395.9,0
+AHT.US,D,20071210,000000,3014.7,3108.7,3003.5,3078.5,2718.6000000000004,0
+AHT.US,D,20071211,000000,3108.7,3108.7,2909.6,2920.7,5061.5,0
+AHT.US,D,20071212,000000,3044.6,3074.9,2845.4,2898.1,4901.7,0
+AHT.US,D,20071213,000000,2898.1,2909.6,2830.6,2894.5,3187.4,0
+AHT.US,D,20071214,000000,2853.1,2935.8,2807.7,2807.7,3990.8,0
+AHT.US,D,20071217,000000,2796.7,2871.9,2744,2793,3464.3,0
+AHT.US,D,20071218,000000,2823.1,2886.8,2770.2,2879.4,3906.4,0
+AHT.US,D,20071219,000000,2856.9,2932.1,2856.9,2883.3,3489.8,0
+AHT.US,D,20071220,000000,2902.1,2905.9,2815.5,2902.1,9758.9,0
+AHT.US,D,20071221,000000,2939.6,3003.5,2894.5,2932.1,7582.1,0
+AHT.US,D,20071224,000000,2962.2,3071,2935.8,3037.2,1715.4,0
+AHT.US,D,20071226,000000,2995.9,3048.6,2909.6,2924.3,4029.9,0
+AHT.US,D,20071227,000000,2860.6,2860.6,2766.6,2774.2,2944,0
+AHT.US,D,20071228,000000,2793,2819.4,2687.9,2717.5,3483.6000000000004,0
+AHT.US,D,20071231,000000,2710.2,2725.4,2668.8,2702.6,4693.8,0
+AHT.US,D,20080102,000000,2702.6,2762.8,2657.7,2668.8,2498.8,0
+AHT.US,D,20080103,000000,2668.8,2706.5,2574.7,2582.4,3064.6000000000004,0
+AHT.US,D,20080104,000000,2578.5,2582.4,2458.4,2469.5,3080.5,0
+AHT.US,D,20080107,000000,2481,2533.4,2394.6,2503.4,3986.9,0
+AHT.US,D,20080108,000000,2518.4,2570.9,2353.2,2356.8,2073.2000000000003,0
+AHT.US,D,20080109,000000,2342,2349.4,2225.3,2266.6,5064.6,0
+AHT.US,D,20080110,000000,2244.1,2315.7,2206.6,2285.3,5633.400000000001,0
+AHT.US,D,20080111,000000,2244.1,2326.8,2225.3,2229,4604.8,0
+AHT.US,D,20080114,000000,2255.4,2277.9,2213.8,2244.1,4070.4,0
+AHT.US,D,20080115,000000,2232.8,2232.8,2153.8,2165.1,3487.7000000000003,0
+AHT.US,D,20080116,000000,2165.1,2172.7,2074.8,2078.8,6316.5,0
+AHT.US,D,20080117,000000,2168.8,2390.6,2101.4,2123.7,7841,0
+AHT.US,D,20080118,000000,2135,2165.1,1992.3,2014.7,4088.9,0
+AHT.US,D,20080122,000000,1939.6,2202.7,1939.6,2131.4,6289,0
+AHT.US,D,20080123,000000,2105.1,2247.8,2078.8,2195.2,8795.800000000001,0
+AHT.US,D,20080124,000000,2236.8,2304.2,2217.7,2259.1,6144.900000000001,0
+AHT.US,D,20080125,000000,2296.8,2296.8,2202.7,2262.7,5265.400000000001,0
+AHT.US,D,20080128,000000,2247.8,2270.5,2221.5,2259.1,4052.7000000000003,0
+AHT.US,D,20080129,000000,2270.5,2307.8,2244.1,2266.6,4175.900000000001,0
+AHT.US,D,20080130,000000,2255.4,2401.9,2255.4,2293.1,3785.5,0
+AHT.US,D,20080131,000000,2259.1,2390.6,2255.4,2353.2,4211.400000000001,0
+AHT.US,D,20080201,000000,2372.1,2473.4,2356.8,2443.2,3454.5,0
+AHT.US,D,20080204,000000,2443.2,2465.8,2364.2,2454.7,2161.5,0
+AHT.US,D,20080205,000000,2409.6,2514.7,2387,2443.2,3468.5,0
+AHT.US,D,20080206,000000,2465.8,2496,2387,2387,2582.3,0
+AHT.US,D,20080207,000000,2379.6,2485,2372.1,2465.8,2817.8,0
+AHT.US,D,20080208,000000,2454.7,2481,2372.1,2394.6,2201.2000000000003,0
+AHT.US,D,20080211,000000,2462.2,2488.4,2356.8,2376,2002.9,0
+AHT.US,D,20080212,000000,2394.6,2465.8,2394.6,2432,1888.5,0
+AHT.US,D,20080213,000000,2454.7,2511.1,2447.1,2507.1,2136.3,0
+AHT.US,D,20080214,000000,2518.4,2570.9,2447.1,2447.1,3183.6000000000004,0
+AHT.US,D,20080215,000000,2428.4,2469.5,2349.4,2469.5,2922.6000000000004,0
+AHT.US,D,20080219,000000,2496,2514.7,2409.6,2420.8,2099.5,0
+AHT.US,D,20080220,000000,2409.6,2469.5,2387,2458.4,2670.8,0
+AHT.US,D,20080221,000000,2481,2499.8,2368.2,2394.6,2646,0
+AHT.US,D,20080222,000000,2383.4,2405.9,2315.7,2390.6,3085.1000000000004,0
+AHT.US,D,20080225,000000,2387,2432,2349.4,2424.6,3256.5,0
+AHT.US,D,20080226,000000,2405.9,2473.4,2405.9,2443.2,3605.9,0
+AHT.US,D,20080227,000000,2416.8,2428.4,2360.5,2405.9,3703.1000000000004,0
+AHT.US,D,20080228,000000,2499.8,2638.7,2465.8,2605,6823.1,0
+AHT.US,D,20080229,000000,2582.4,2638.7,2473.4,2499.8,6282.900000000001,0
+AHT.US,D,20080303,000000,2533.4,2582.4,2443.2,2522.3,4161.2,0
+AHT.US,D,20080304,000000,2485,2541,2458.4,2526,2551.5,0
+AHT.US,D,20080305,000000,2548.6,2552.3,2485,2488.4,4753.900000000001,0
+AHT.US,D,20080306,000000,2469.5,2503.4,2372.1,2372.1,6045,0
+AHT.US,D,20080307,000000,2387,2435.8,2349.4,2368.2,4118.1,0
+AHT.US,D,20080310,000000,2372.1,2394.6,2323,2338.2,2756.2000000000003,0
+AHT.US,D,20080311,000000,2390.6,2488.4,2387,2485,4007.5,0
+AHT.US,D,20080312,000000,2477.1,2499.8,2420.8,2428.4,2744,0
+AHT.US,D,20080313,000000,2398.4,2443.2,2311.7,2432,5527.5,0
+AHT.US,D,20080314,000000,2458.4,2465.8,2353.2,2394.6,4384.5,0
+AHT.US,D,20080317,000000,2334.3,2420.8,2304.2,2364.2,3084.7000000000003,0
+AHT.US,D,20080318,000000,2413.2,2454.7,2372.1,2451.1,2871.8,0
+AHT.US,D,20080319,000000,2443.2,2496,2387,2387,4545.400000000001,0
+AHT.US,D,20080320,000000,2405.9,2413.2,2330.6,2353.2,8103.900000000001,0
+AHT.US,D,20080324,000000,2368.2,2387,2323,2356.8,6647.900000000001,0
+AHT.US,D,20080325,000000,2379.6,2383.4,2334.3,2353.2,4146.6,0
+AHT.US,D,20080326,000000,2360.5,2383.4,2334.3,2353.2,3177.9,0
+AHT.US,D,20080327,000000,2330.6,2342,2217.7,2229,4482.400000000001,0
+AHT.US,D,20080328,000000,2255.4,2255.4,2116.3,2123.7,4698.5,0
+AHT.US,D,20080331,000000,2146.5,2172.7,2112.5,2135,4418.2,0
+AHT.US,D,20080401,000000,2165.1,2217.7,2146.5,2217.7,3066.8,0
+AHT.US,D,20080402,000000,2221.5,2244.1,2202.7,2225.3,2497,0
+AHT.US,D,20080403,000000,2225.3,2293.1,2217.7,2262.7,2983.5,0
+AHT.US,D,20080404,000000,2281.7,2296.8,2236.8,2277.9,3406.1000000000004,0
+AHT.US,D,20080407,000000,2289.1,2307.8,2259.1,2270.5,2540.8,0
+AHT.US,D,20080408,000000,2266.6,2293.1,2266.6,2289.1,2591.5,0
+AHT.US,D,20080409,000000,2277.9,2307.8,2225.3,2225.3,2401.6,0
+AHT.US,D,20080410,000000,2229,2274.2,2206.6,2255.4,2671.2000000000003,0
+AHT.US,D,20080411,000000,2244.1,2247.8,2180.2,2199.1,1972.1000000000001,0
+AHT.US,D,20080414,000000,2202.7,2244.1,2180.2,2213.8,1660.4,0
+AHT.US,D,20080415,000000,2232.8,2247.8,2202.7,2240.2,2220.8,0
+AHT.US,D,20080416,000000,2266.6,2285.3,2259.1,2281.7,3648.8,0
+AHT.US,D,20080417,000000,2274.2,2307.8,2255.4,2277.9,1748.3000000000002,0
+AHT.US,D,20080418,000000,2315.7,2330.6,2259.1,2300.4,2737.6000000000004,0
+AHT.US,D,20080421,000000,2285.3,2300.4,2274.2,2293.1,1125.6000000000001,0
+AHT.US,D,20080422,000000,2285.3,2285.3,2236.8,2240.2,2187.4,0
+AHT.US,D,20080423,000000,2251.6,2277.9,2240.2,2262.7,1277.9,0
+AHT.US,D,20080424,000000,2259.1,2289.1,2229,2277.9,3293.4,0
+AHT.US,D,20080425,000000,2289.1,2293.1,2247.8,2255.4,5057.6,0
+AHT.US,D,20080428,000000,2247.8,2274.2,2244.1,2262.7,4237.400000000001,0
+AHT.US,D,20080429,000000,2262.7,2266.6,2225.3,2244.1,1735.7,0
+AHT.US,D,20080430,000000,2259.1,2259.1,2168.8,2176.6,3758.2000000000003,0
+AHT.US,D,20080501,000000,2281.7,2281.7,2176.6,2213.8,8832.4,0
+AHT.US,D,20080502,000000,2247.8,2247.8,2180.2,2206.6,4345.2,0
+AHT.US,D,20080505,000000,2229,2229,2168.8,2172.7,3299.9,0
+AHT.US,D,20080506,000000,2161.4,2229,2131.4,2217.7,3302.9,0
+AHT.US,D,20080507,000000,2221.5,2225.3,2146.5,2168.8,3913.1000000000004,0
+AHT.US,D,20080508,000000,2183.9,2183.9,2135,2161.4,2870.5,0
+AHT.US,D,20080509,000000,2165.1,2176.6,2142.5,2161.4,2249.9,0
+AHT.US,D,20080512,000000,2183.9,2244.1,2165.1,2206.6,5157.6,0
+AHT.US,D,20080513,000000,2183.9,2251.6,2183.9,2251.6,1911.2,0
+AHT.US,D,20080514,000000,2255.4,2277.9,2232.8,2244.1,3143,0
+AHT.US,D,20080515,000000,2244.1,2307.8,2236.8,2304.2,2533.5,0
+AHT.US,D,20080516,000000,2424.6,2424.6,2293.1,2405.9,5209.900000000001,0
+AHT.US,D,20080519,000000,2424.6,2424.6,2360.5,2390.6,3655.3,0
+AHT.US,D,20080520,000000,2394.6,2413.2,2353.2,2360.5,2638.9,0
+AHT.US,D,20080521,000000,2338.2,2383.4,2311.7,2330.6,2463.8,0
+AHT.US,D,20080522,000000,2315.7,2356.8,2311.7,2330.6,2018.9,0
+AHT.US,D,20080523,000000,2330.6,2330.6,2285.3,2304.2,1750.9,0
+AHT.US,D,20080527,000000,2296.8,2315.7,2285.3,2296.8,2038.3000000000002,0
+AHT.US,D,20080528,000000,2326.8,2326.8,2293.1,2304.2,1701,0
+AHT.US,D,20080529,000000,2296.8,2323,2285.3,2300.4,2411.2000000000003,0
+AHT.US,D,20080530,000000,2307.8,2311.7,2289.1,2307.8,3060.4,0
+AHT.US,D,20080602,000000,2307.8,2311.7,2232.8,2262.7,4070.2000000000003,0
+AHT.US,D,20080603,000000,2262.7,2296.8,2247.8,2289.1,2065.7000000000003,0
+AHT.US,D,20080604,000000,2304.2,2326.8,2274.2,2293.1,2880.5,0
+AHT.US,D,20080605,000000,2304.2,2330.6,2293.1,2326.8,2437.2000000000003,0
+AHT.US,D,20080606,000000,2300.4,2319.3,2168.8,2195.2,5230.400000000001,0
+AHT.US,D,20080609,000000,2217.7,2221.5,2131.4,2161.4,3274.7000000000003,0
+AHT.US,D,20080610,000000,2161.4,2172.7,2120.1,2165.1,3466.7000000000003,0
+AHT.US,D,20080611,000000,2183.9,2183.9,2074.8,2074.8,4147.900000000001,0
+AHT.US,D,20080612,000000,2086.3,2127.4,2071.4,2090,3249.1000000000004,0
+AHT.US,D,20080613,000000,2086.3,2131.4,2078.8,2131.4,1975,0
+AHT.US,D,20080616,000000,2127.4,2142.5,2101.4,2138.5,2330.9,0
+AHT.US,D,20080617,000000,2142.5,2161.4,2037,2048.5,2408.2000000000003,0
+AHT.US,D,20080618,000000,2056,2063.9,2011.1,2029.8,2386.9,0
+AHT.US,D,20080619,000000,2029.8,2041.1,1962.2,2011.1,3001.3,0
+AHT.US,D,20080620,000000,1999.7,2022.2,1954.6,1977.3,2908.7000000000003,0
+AHT.US,D,20080623,000000,1981,1984.6,1898.3,1898.3,3124.8,0
+AHT.US,D,20080624,000000,1890.6,1924.5,1864.5,1879.4,3183.4,0
+AHT.US,D,20080625,000000,1883.3,2007.2,1883.3,1969.6,4404.5,0
+AHT.US,D,20080626,000000,1905.9,1913.2,1781.7,1804.2,5281.200000000001,0
+AHT.US,D,20080627,000000,1804.2,1804.2,1699.2,1744.2,6923.5,0
+AHT.US,D,20080630,000000,1852.9,1852.9,1714.3,1736.6,3719.4,0
+AHT.US,D,20080701,000000,1729,1732.7,1616.4,1710.3,5294.8,0
+AHT.US,D,20080702,000000,1710.3,1710.3,1657.7,1683.9,3378.3,0
+AHT.US,D,20080703,000000,1691.6,1699.2,1665.2,1683.9,1945.7,0
+AHT.US,D,20080707,000000,1699.2,1714.3,1635.1,1650.3,3485.4,0
+AHT.US,D,20080708,000000,1631.3,1672.9,1563.8,1657.7,6071.3,0
+AHT.US,D,20080709,000000,1616.4,1725.4,1473.5,1477.2,4086.5,0
+AHT.US,D,20080710,000000,1492.2,1522.6,1435.8,1454.5,3727.9,0
+AHT.US,D,20080711,000000,1439.6,1488.6,1401.9,1428.3,7727.400000000001,0
+AHT.US,D,20080714,000000,1454.5,1454.5,1349.5,1352.9,5399.1,0
+AHT.US,D,20080715,000000,1352.9,1360.9,1157.7,1240.4,11247.900000000001,0
+AHT.US,D,20080716,000000,1221.8,1270.6,1191.6,1262.9,7795,0
+AHT.US,D,20080717,000000,1225.3,1334.4,1221.8,1330.7,7840.6,0
+AHT.US,D,20080718,000000,1293.2,1345.8,1270.6,1315.7,4988.8,0
+AHT.US,D,20080721,000000,1334.4,1345.8,1304.4,1323,2155.4,0
+AHT.US,D,20080722,000000,1319.5,1416.9,1281.9,1409.5,3873.8,0
+AHT.US,D,20080723,000000,1413.2,1545.1,1409.5,1484.9,5847.900000000001,0
+AHT.US,D,20080724,000000,1492.2,1507.4,1379.4,1390.7,4338.8,0
+AHT.US,D,20080725,000000,1413.2,1458.3,1390.7,1428.3,2781.3,0
+AHT.US,D,20080728,000000,1428.3,1477.2,1383.3,1401.9,3639,0
+AHT.US,D,20080729,000000,1413.2,1545.1,1398.1,1522.6,3682.2000000000003,0
+AHT.US,D,20080730,000000,1526,1556.3,1484.9,1518.8,2188.8,0
+AHT.US,D,20080731,000000,1507.4,1507.4,1454.5,1492.2,2473.9,0
+AHT.US,D,20080801,000000,1503.6,1545.1,1466,1545.1,2069.7000000000003,0
+AHT.US,D,20080804,000000,1552.4,1552.4,1450.9,1477.2,2325.4,0
+AHT.US,D,20080805,000000,1492.2,1578.7,1469.7,1578.7,2640.5,0
+AHT.US,D,20080806,000000,1522.6,1530.2,1420.7,1450.9,4883,0
+AHT.US,D,20080807,000000,1450.9,1507.4,1432,1481,3382.2000000000003,0
+AHT.US,D,20080808,000000,1458.3,1537.5,1458.3,1503.6,6642.200000000001,0
+AHT.US,D,20080811,000000,1518.8,1560.1,1499.9,1530.2,5310.3,0
+AHT.US,D,20080812,000000,1541.5,1541.5,1503.6,1518.8,3494.4,0
+AHT.US,D,20080813,000000,1522.6,1533.7,1503.6,1507.4,3422.8,0
+AHT.US,D,20080814,000000,1499.9,1586.3,1499.9,1533.7,4260.6,0
+AHT.US,D,20080815,000000,1522.6,1604.8,1522.6,1560.1,3830.1000000000004,0
+AHT.US,D,20080818,000000,1567.5,1590.1,1526,1533.7,2951.6000000000004,0
+AHT.US,D,20080819,000000,1526,1533.7,1495.8,1503.6,2670.2000000000003,0
+AHT.US,D,20080820,000000,1522.6,1563.8,1503.6,1511.1,4435.3,0
+AHT.US,D,20080821,000000,1503.6,1601.3,1499.9,1556.3,2564,0
+AHT.US,D,20080822,000000,1575,1612.7,1560.1,1578.7,3049.9,0
+AHT.US,D,20080825,000000,1560.1,1586.3,1552.4,1552.4,2530.7000000000003,0
+AHT.US,D,20080826,000000,1560.1,1567.5,1548.6,1560.1,3458.7000000000003,0
+AHT.US,D,20080827,000000,1548.6,1575,1548.6,1560.1,3137.8,0
+AHT.US,D,20080828,000000,1567.5,1672.9,1556.3,1672.9,3429.5,0
+AHT.US,D,20080829,000000,1665.2,1770.4,1650.3,1706.3,2825.2000000000003,0
+AHT.US,D,20080902,000000,1766.7,1834.2,1725.4,1751.7,2867.2000000000003,0
+AHT.US,D,20080903,000000,1762.9,1842,1729,1759.3,4258,0
+AHT.US,D,20080904,000000,1710.3,1725.4,1638.8,1654.1,4931.8,0
+AHT.US,D,20080905,000000,1627.4,1695.2,1620.2,1695.2,1665,0
+AHT.US,D,20080908,000000,1826.9,1852.9,1695.2,1747.9,5152.900000000001,0
+AHT.US,D,20080909,000000,1762.9,1808,1717.8,1747.9,3807.3,0
+AHT.US,D,20080910,000000,1774.3,1777.9,1691.6,1721.7,4930.900000000001,0
+AHT.US,D,20080911,000000,1687.9,1706.3,1657.7,1691.6,3889.2000000000003,0
+AHT.US,D,20080912,000000,1661.5,1714.3,1661.5,1710.3,1504.8000000000002,0
+AHT.US,D,20080915,000000,1654.1,1710.3,1635.1,1635.1,2005.1000000000001,0
+AHT.US,D,20080916,000000,1575,1703,1545.1,1597.5,7796.400000000001,0
+AHT.US,D,20080917,000000,1601.3,1612.7,1466,1466,4460.6,0
+AHT.US,D,20080918,000000,1616.4,1616.4,1439.6,1522.6,6875.3,0
+AHT.US,D,20080919,000000,1537.5,1759.3,1537.5,1642.7,8243.7,0
+AHT.US,D,20080922,000000,1627.4,1687.9,1601.3,1608.8,3145.4,0
+AHT.US,D,20080923,000000,1635.1,1638.8,1522.6,1537.5,2793,0
+AHT.US,D,20080924,000000,1563.8,1575,1495.8,1518.8,2571.1000000000004,0
+AHT.US,D,20080925,000000,1548.6,1556.3,1499.9,1499.9,3176.8,0
+AHT.US,D,20080926,000000,1416.9,1514.8,1357.1,1507.4,4754.900000000001,0
+AHT.US,D,20080929,000000,1477.2,2007.2,1326.9,1330.7,6026.8,0
+AHT.US,D,20080930,000000,1352.9,1541.5,1352.9,1522.6,5345.400000000001,0
+AHT.US,D,20081001,000000,1499.9,1530.2,1454.5,1469.7,3168.1000000000004,0
+AHT.US,D,20081002,000000,1466,1477.2,1364.4,1387.1,4665.1,0
+AHT.US,D,20081003,000000,1428.3,1466,1375.7,1390.7,3238.1000000000004,0
+AHT.US,D,20081006,000000,1326.9,1338.4,1154.2,1244.2,5471.6,0
+AHT.US,D,20081007,000000,1240.4,1240.4,1142.9,1183.8,6119.1,0
+AHT.US,D,20081008,000000,1131.7,1146.4,887.3,887.3,12810.2,0
+AHT.US,D,20081009,000000,868.3,920.7,699.3,759.4,9905.5,0
+AHT.US,D,20081010,000000,729.3,751.8,635.2,725.6,11638.6,0
+AHT.US,D,20081013,000000,789.3,958.5,759.4,935.7,5980.3,0
+AHT.US,D,20081014,000000,1003.6,1003.6,789.3,864.6,4579.6,0
+AHT.US,D,20081015,000000,834.4,879.3,778.1,781.9,4161.6,0
+AHT.US,D,20081016,000000,789.3,883.4,759.4,879.3,5937.700000000001,0
+AHT.US,D,20081017,000000,853.2,902.3,845.6,864.6,3967.2000000000003,0
+AHT.US,D,20081020,000000,906.1,917.2,804.6,819.4,2602.8,0
+AHT.US,D,20081021,000000,815.8,857,793.2,796.8,2907.1000000000004,0
+AHT.US,D,20081022,000000,774.4,781.9,688.1,699.3,4745.1,0
+AHT.US,D,20081023,000000,695.4,695.4,605.1,620.1,5503.8,0
+AHT.US,D,20081024,000000,567.4,635.2,563.8,563.8,5713,0
+AHT.US,D,20081027,000000,575.3,586.4,496.27,496.27,2807.9,0
+AHT.US,D,20081028,000000,514.9,541.3,323.32,420.88,10110.400000000001,0
+AHT.US,D,20081029,000000,590.1,590.1,503.8,507.6,9774.6,0
+AHT.US,D,20081030,000000,507.6,548.8,466.04,488.76,8756.5,0
+AHT.US,D,20081031,000000,503.8,695.4,477.41,608.9,11129.1,0
+AHT.US,D,20081103,000000,627.7,973.6,620.1,894.3,8461.2,0
+AHT.US,D,20081104,000000,996.3,996.3,887.3,966,5362.5,0
+AHT.US,D,20081105,000000,902.3,966,751.8,778.1,5263.1,0
+AHT.US,D,20081106,000000,827,890.9,582.7,744.4,5621.400000000001,0
+AHT.US,D,20081107,000000,755.6,785.6,623.9,785.6,4327,0
+AHT.US,D,20081110,000000,834.4,834.4,733.1,748.2,3527,0
+AHT.US,D,20081111,000000,763.1,902.3,710.6,834.4,3629.1000000000004,0
+AHT.US,D,20081112,000000,815.8,830.6,695.4,695.4,3724.6000000000004,0
+AHT.US,D,20081113,000000,703.3,733.1,639.1,733.1,3070.7000000000003,0
+AHT.US,D,20081114,000000,721.9,721.9,601.4,608.9,3017.3,0
+AHT.US,D,20081117,000000,601.4,605.1,560,567.4,3437.1000000000004,0
+AHT.US,D,20081118,000000,567.4,567.4,376.04,507.6,8379.4,0
+AHT.US,D,20081119,000000,507.6,530,432.25,432.25,3693.4,0
+AHT.US,D,20081120,000000,394.71,545.1,376.04,379.71,5439.400000000001,0
+AHT.US,D,20081121,000000,379.71,507.6,379.71,447.47,5164.400000000001,0
+AHT.US,D,20081124,000000,469.99,567.4,447.47,545.1,5040.3,0
+AHT.US,D,20081125,000000,518.8,567.4,511.2,567.4,2804.6000000000004,0
+AHT.US,D,20081126,000000,507.6,571.3,484.91,560,4124.6,0
+AHT.US,D,20081128,000000,560,586.4,545.1,586.4,1612.4,0
+AHT.US,D,20081201,000000,567.4,586.4,473.65,586.4,1922.7,0
+AHT.US,D,20081202,000000,601.4,635.2,533.7,563.8,2449.8,0
+AHT.US,D,20081203,000000,571.3,575.3,526.2,556.3,1555.7,0
+AHT.US,D,20081204,000000,541.3,575.3,537.5,548.8,2311.3,0
+AHT.US,D,20081205,000000,533.7,623.9,533.7,616.3,3064.7000000000003,0
+AHT.US,D,20081208,000000,631.6,710.6,597.8,706.8,3799.4,0
+AHT.US,D,20081209,000000,676.8,778.1,642.8,646.3,4541.2,0
+AHT.US,D,20081210,000000,661.6,676.8,623.9,669,2917.3,0
+AHT.US,D,20081211,000000,657.7,718.1,657.7,695.4,3045.1000000000004,0
+AHT.US,D,20081212,000000,657.7,706.8,627.7,657.7,2791.8,0
+AHT.US,D,20081215,000000,601.4,601.4,499.99,560,3061,0
+AHT.US,D,20081216,000000,571.3,612.9,533.7,608.9,2605.7000000000003,0
+AHT.US,D,20081217,000000,601.4,631.6,537.5,582.7,2812.9,0
+AHT.US,D,20081218,000000,578.9,616.3,507.6,575.3,2903.2000000000003,0
+AHT.US,D,20081219,000000,605.1,608.9,514.9,560,10881.5,0
+AHT.US,D,20081222,000000,571.3,571.3,484.91,514.9,3162.3,0
+AHT.US,D,20081223,000000,526.2,530,469.99,480.96,2520.1000000000004,0
+AHT.US,D,20081224,000000,480.96,484.91,462.28,466.04,1009.4000000000001,0
+AHT.US,D,20081226,000000,420.88,541.3,420.88,477.41,2717.2000000000003,0
+AHT.US,D,20081229,000000,480.96,507.6,409.72,409.72,3004.2000000000003,0
+AHT.US,D,20081230,000000,417.34,420.88,353.35,398.39,4759.400000000001,0
+AHT.US,D,20081231,000000,394.71,462.28,394.71,432.25,4176.5,0
+AHT.US,D,20090102,000000,432.25,522.4,432.25,507.6,2386.2000000000003,0
+AHT.US,D,20090105,000000,507.6,518.8,450.94,499.99,1925.5,0
+AHT.US,D,20090106,000000,507.6,605.1,503.8,578.9,3530.2000000000003,0
+AHT.US,D,20090107,000000,567.4,627.7,545.1,616.3,4050.1000000000004,0
+AHT.US,D,20090108,000000,612.9,620.1,590.1,593.8,2000.2,0
+AHT.US,D,20090109,000000,616.3,616.3,480.96,488.76,3201.6000000000004,0
+AHT.US,D,20090112,000000,492.45,545.1,484.91,484.91,2094.8,0
+AHT.US,D,20090113,000000,488.76,503.8,469.99,503.8,2403,0
+AHT.US,D,20090114,000000,492.45,499.99,469.99,488.76,1243.1000000000001,0
+AHT.US,D,20090115,000000,488.76,492.45,447.47,488.76,1788.9,0
+AHT.US,D,20090116,000000,488.76,511.2,477.41,492.45,994.3000000000001,0
+AHT.US,D,20090120,000000,484.91,556.3,458.6,488.76,2149.7000000000003,0
+AHT.US,D,20090121,000000,514.9,552.6,496.27,537.5,2825.9,0
+AHT.US,D,20090122,000000,522.4,545.1,511.2,533.7,1328.5,0
+AHT.US,D,20090123,000000,511.2,586.4,511.2,563.8,2613.8,0
+AHT.US,D,20090126,000000,545.1,639.1,545.1,567.4,3969.7000000000003,0
+AHT.US,D,20090127,000000,533.7,578.9,533.7,556.3,1904.3000000000002,0
+AHT.US,D,20090128,000000,571.3,582.7,563.8,567.4,1458.5,0
+AHT.US,D,20090129,000000,556.3,560,526.2,533.7,1836.4,0
+AHT.US,D,20090130,000000,530,560,511.2,533.7,3146.7000000000003,0
+AHT.US,D,20090202,000000,503.8,560,503.8,552.6,2312.1,0
+AHT.US,D,20090203,000000,552.6,590.1,548.8,560,2198.6,0
+AHT.US,D,20090204,000000,560,575.3,530,541.3,2703.3,0
+AHT.US,D,20090205,000000,537.5,563.8,511.2,533.7,1715.4,0
+AHT.US,D,20090206,000000,530,552.6,526.2,541.3,1232.3000000000002,0
+AHT.US,D,20090209,000000,533.7,593.8,522.4,563.8,10562.5,0
+AHT.US,D,20090210,000000,560,578.9,514.9,514.9,1884.6000000000001,0
+AHT.US,D,20090211,000000,514.9,545.1,514.9,537.5,1715.9,0
+AHT.US,D,20090212,000000,526.2,533.7,518.8,533.7,1240.6000000000001,0
+AHT.US,D,20090213,000000,533.7,563.8,518.8,545.1,1302.3000000000002,0
+AHT.US,D,20090217,000000,518.8,537.5,492.45,492.45,1330.7,0
+AHT.US,D,20090218,000000,488.76,511.2,473.65,492.45,1568.3000000000002,0
+AHT.US,D,20090219,000000,499.99,522.4,469.99,469.99,1305.2,0
+AHT.US,D,20090220,000000,458.6,462.28,379.71,402.11,2621.6000000000004,0
+AHT.US,D,20090223,000000,402.11,413.46,376.04,376.04,2073.5,0
+AHT.US,D,20090224,000000,394.71,450.94,357.15,450.94,3565.4,0
+AHT.US,D,20090225,000000,462.28,496.27,420.88,466.04,2210.9,0
+AHT.US,D,20090226,000000,473.65,560,405.93,409.72,1715.2,0
+AHT.US,D,20090227,000000,413.46,428.54,372.14,376.04,3994.6000000000004,0
+AHT.US,D,20090302,000000,376.04,420.88,364.68,376.04,1985.7,0
+AHT.US,D,20090303,000000,376.04,394.71,345.78,357.15,3480.1000000000004,0
+AHT.US,D,20090304,000000,368.36,409.72,357.15,387.24,1953.7,0
+AHT.US,D,20090305,000000,372.14,379.71,345.78,345.78,1898.1000000000001,0
+AHT.US,D,20090306,000000,341.97,383.4,341.97,364.68,1899.9,0
+AHT.US,D,20090309,000000,357.15,372.14,338.4,341.97,1580.9,0
+AHT.US,D,20090310,000000,353.35,405.93,353.35,402.11,2364.4,0
+AHT.US,D,20090311,000000,409.72,409.72,368.36,372.14,1558.9,0
+AHT.US,D,20090312,000000,368.36,526.2,368.36,454.95,2062.1,0
+AHT.US,D,20090313,000000,458.6,496.27,436.11,473.65,1390.5,0
+AHT.US,D,20090316,000000,480.96,492.45,450.94,462.28,1478.2,0
+AHT.US,D,20090317,000000,466.04,548.8,466.04,548.8,1924.4,0
+AHT.US,D,20090318,000000,526.2,586.4,526.2,575.3,1702.5,0
+AHT.US,D,20090319,000000,586.4,608.9,537.5,545.1,2319.3,0
+AHT.US,D,20090320,000000,552.6,567.4,522.4,567.4,2475.6000000000004,0
+AHT.US,D,20090323,000000,657.7,657.7,526.2,597.8,2024.9,0
+AHT.US,D,20090324,000000,586.4,601.4,530,530,1775.4,0
+AHT.US,D,20090325,000000,548.8,608.9,518.8,556.3,1443.6000000000001,0
+AHT.US,D,20090326,000000,571.3,673,571.3,673,2234.5,0
+AHT.US,D,20090327,000000,631.6,714.2,620.1,620.1,1557.9,0
+AHT.US,D,20090330,000000,601.4,673,563.8,635.2,1624.2,0
+AHT.US,D,20090331,000000,642.8,673,571.3,578.9,4284.8,0
+AHT.US,D,20090401,000000,578.9,635.2,563.8,608.9,2483.8,0
+AHT.US,D,20090402,000000,627.7,714.2,623.9,669,2231.2000000000003,0
+AHT.US,D,20090403,000000,665.2,781.9,665.2,781.9,2275.2000000000003,0
+AHT.US,D,20090406,000000,770.6,774.4,740.5,740.5,1777.8000000000002,0
+AHT.US,D,20090407,000000,714.2,725.6,661.6,669,1265.7,0
+AHT.US,D,20090408,000000,673,695.4,657.7,661.6,892,0
+AHT.US,D,20090409,000000,676.8,759.4,676.8,714.2,2352.2000000000003,0
+AHT.US,D,20090413,000000,699.3,763.1,691.8,744.4,1690.2,0
+AHT.US,D,20090414,000000,725.6,759.4,725.6,736.7,929.4000000000001,0
+AHT.US,D,20090415,000000,729.3,778.1,695.4,770.6,1835.9,0
+AHT.US,D,20090416,000000,789.3,841.9,759.4,808.2,1259.3000000000002,0
+AHT.US,D,20090417,000000,781.9,973.6,781.9,928.6,2624.3,0
+AHT.US,D,20090420,000000,902.3,1033.7,793.2,1033.7,2627.2000000000003,0
+AHT.US,D,20090421,000000,1030.1,1127.6,977.5,1037.5,3078.9,0
+AHT.US,D,20090422,000000,1011.1,1071.4,883.4,898.3,2300.8,0
+AHT.US,D,20090423,000000,913.2,1003.6,902.3,920.7,1210.2,0
+AHT.US,D,20090424,000000,935.7,1048.6,928.6,973.6,1345.8000000000002,0
+AHT.US,D,20090427,000000,939.8,973.6,917.2,932,1452.5,0
+AHT.US,D,20090428,000000,902.3,1048.6,902.3,1007.3,1111.6000000000001,0
+AHT.US,D,20090429,000000,1015,1109,1003.6,1109,2366.2000000000003,0
+AHT.US,D,20090430,000000,1109,1165.3,1075.1,1135.4,2729.5,0
+AHT.US,D,20090501,000000,1135.4,1157.7,1116.3,1123.9,1795.2,0
+AHT.US,D,20090504,000000,1146.4,1304.4,1123.9,1278.1,1943.7,0
+AHT.US,D,20090505,000000,1281.9,1293.2,1127.6,1262.9,2385.6,0
+AHT.US,D,20090506,000000,1293.2,1582.5,1289.4,1503.6,4291.5,0
+AHT.US,D,20090507,000000,1507.4,1597.5,1357.1,1379.4,2120.7000000000003,0
+AHT.US,D,20090508,000000,1424.7,1495.8,1401.9,1409.5,2959.8,0
+AHT.US,D,20090511,000000,1401.9,1469.7,1383.3,1409.5,2469.4,0
+AHT.US,D,20090512,000000,1484.9,1484.9,1375.7,1409.5,2161,0
+AHT.US,D,20090513,000000,1379.4,1484.9,1233,1315.7,2157.6,0
+AHT.US,D,20090514,000000,1319.5,1447.2,1296.9,1398.1,1530.8000000000002,0
+AHT.US,D,20090515,000000,1424.7,1443.5,1248.1,1289.4,2611.3,0
+AHT.US,D,20090518,000000,1296.9,1409.5,1289.4,1357.1,2426.2000000000003,0
+AHT.US,D,20090519,000000,1371.9,1537.5,1360.9,1499.9,4745.5,0
+AHT.US,D,20090520,000000,1511.1,1571.3,1495.8,1526,2965,0
+AHT.US,D,20090521,000000,1507.4,1560.1,1432,1443.5,2352.5,0
+AHT.US,D,20090522,000000,1428.3,1511.1,1416.9,1439.6,1354,0
+AHT.US,D,20090526,000000,1409.5,1604.8,1409.5,1567.5,2997.2000000000003,0
+AHT.US,D,20090527,000000,1552.4,1635.1,1533.7,1545.1,3069.5,0
+AHT.US,D,20090528,000000,1548.6,1578.7,1469.7,1484.9,3788.2000000000003,0
+AHT.US,D,20090529,000000,1473.5,1526,1416.9,1522.6,6480.1,0
+AHT.US,D,20090601,000000,1537.5,1597.5,1484.9,1507.4,2533.6000000000004,0
+AHT.US,D,20090602,000000,1503.6,1597.5,1447.2,1582.5,1702.6000000000001,0
+AHT.US,D,20090603,000000,1604.8,1604.8,1518.8,1578.7,1072.2,0
+AHT.US,D,20090604,000000,1594,1608.8,1545.1,1575,1355.5,0
+AHT.US,D,20090605,000000,1590.1,1612.7,1575,1601.3,2032.6000000000001,0
+AHT.US,D,20090608,000000,1560.1,1672.9,1548.6,1635.1,1370.4,0
+AHT.US,D,20090609,000000,1638.8,1661.5,1594,1601.3,2351.3,0
+AHT.US,D,20090610,000000,1601.3,1601.3,1548.6,1567.5,2071.1,0
+AHT.US,D,20090611,000000,1575,1597.5,1560.1,1582.5,1331.5,0
+AHT.US,D,20090612,000000,1556.3,1601.3,1548.6,1590.1,1185.3,0
+AHT.US,D,20090615,000000,1571.3,1571.3,1375.7,1447.2,3368.9,0
+AHT.US,D,20090616,000000,1300.6,1387.1,1082.7,1120.1,8233.4,0
+AHT.US,D,20090617,000000,1116.3,1131.7,830.6,898.3,7979.700000000001,0
+AHT.US,D,20090618,000000,879.3,954.7,823.2,864.6,3885.1000000000004,0
+AHT.US,D,20090619,000000,879.3,909.6,808.2,902.3,4114,0
+AHT.US,D,20090622,000000,890.9,898.3,808.2,879.3,3278.8,0
+AHT.US,D,20090623,000000,879.3,879.3,827,834.4,1496.5,0
+AHT.US,D,20090624,000000,841.9,879.3,830.6,864.6,1743.6000000000001,0
+AHT.US,D,20090625,000000,845.6,958.5,841.9,932,1460.8000000000002,0
+AHT.US,D,20090626,000000,898.3,1030.1,894.3,939.8,6284.5,0
+AHT.US,D,20090629,000000,943.4,1041.1,932,996.3,1676.2,0
+AHT.US,D,20090630,000000,999.9,1109,992.4,1056.3,3061.2000000000003,0
+AHT.US,D,20090701,000000,1063.7,1093.9,1022.3,1048.6,2255.4,0
+AHT.US,D,20090702,000000,1022.3,1033.7,939.8,1018.7,2827.2000000000003,0
+AHT.US,D,20090706,000000,1007.3,1037.5,939.8,1026,1301.8000000000002,0
+AHT.US,D,20090707,000000,1022.3,1033.7,958.5,981,1094,0
+AHT.US,D,20090708,000000,992.4,992.4,932,969.7,1230.1000000000001,0
+AHT.US,D,20090709,000000,984.8,1026,932,947.2,1442.5,0
+AHT.US,D,20090710,000000,928.6,999.9,928.6,981,1124.5,0
+AHT.US,D,20090713,000000,992.4,1041.1,966,1033.7,1777.4,0
+AHT.US,D,20090714,000000,1037.5,1093.9,1003.6,1078.8,1279.1000000000001,0
+AHT.US,D,20090715,000000,1086.5,1138.9,1075.1,1123.9,2344.1,0
+AHT.US,D,20090716,000000,1109,1138.9,1071.4,1093.9,1452,0
+AHT.US,D,20090717,000000,1097.5,1097.5,1015,1052.5,1437.5,0
+AHT.US,D,20090720,000000,1063.7,1097.5,1056.3,1086.5,527.4,0
+AHT.US,D,20090721,000000,1097.5,1116.3,1018.7,1041.1,779.6,0
+AHT.US,D,20090722,000000,1018.7,1082.7,1018.7,1075.1,781.4000000000001,0
+AHT.US,D,20090723,000000,1093.9,1127.6,1067.6,1093.9,2189.5,0
+AHT.US,D,20090724,000000,1082.7,1123.9,1067.6,1112.9,766.4000000000001,0
+AHT.US,D,20090727,000000,1116.3,1127.6,1112.9,1127.6,775,0
+AHT.US,D,20090728,000000,1120.1,1187.7,1090.3,1187.7,1291.2,0
+AHT.US,D,20090729,000000,1169,1187.7,1135.4,1154.2,535.9,0
+AHT.US,D,20090730,000000,1169,1199.1,1146.4,1187.7,716,0
+AHT.US,D,20090731,000000,1176.6,1202.9,1123.9,1123.9,1868.8000000000002,0
+AHT.US,D,20090803,000000,1135.4,1202.9,1093.9,1176.6,1355.4,0
+AHT.US,D,20090804,000000,1165.3,1183.8,1123.9,1157.7,1608.6000000000001,0
+AHT.US,D,20090805,000000,1142.9,1217.9,1135.4,1206.5,1196.7,0
+AHT.US,D,20090806,000000,1123.9,1206.5,1041.1,1161.7,2607.8,0
+AHT.US,D,20090807,000000,1199.1,1202.9,1142.9,1187.7,1912.6000000000001,0
+AHT.US,D,20090810,000000,1183.8,1195.3,1112.9,1112.9,1016.2,0
+AHT.US,D,20090811,000000,1109,1112.9,1015,1048.6,1431.9,0
+AHT.US,D,20090812,000000,1060.1,1109,1052.5,1078.8,1361.4,0
+AHT.US,D,20090813,000000,1086.5,1116.3,1044.9,1044.9,1537.1000000000001,0
+AHT.US,D,20090814,000000,1052.5,1078.8,996.3,1015,2304.4,0
+AHT.US,D,20090817,000000,988.6,1011.1,954.7,954.7,1518.7,0
+AHT.US,D,20090818,000000,962.2,1018.7,962.2,992.4,1834.7,0
+AHT.US,D,20090819,000000,977.5,1022.3,966,988.6,917.9000000000001,0
+AHT.US,D,20090820,000000,988.6,1041.1,981,1026,2128.3,0
+AHT.US,D,20090821,000000,1048.6,1142.9,1018.7,1123.9,2677.5,0
+AHT.US,D,20090824,000000,1123.9,1146.4,1075.1,1120.1,2925.2000000000003,0
+AHT.US,D,20090825,000000,1123.9,1157.7,1082.7,1101.4,2472.1000000000004,0
+AHT.US,D,20090826,000000,1078.8,1161.7,1071.4,1127.6,3455.2000000000003,0
+AHT.US,D,20090827,000000,1138.9,1157.7,1112.9,1146.4,1918.3000000000002,0
+AHT.US,D,20090828,000000,1146.4,1176.6,1127.6,1157.7,2589.1000000000004,0
+AHT.US,D,20090831,000000,1146.4,1169,1131.7,1157.7,4143.2,0
+AHT.US,D,20090901,000000,1146.4,1187.7,1127.6,1135.4,2219.3,0
+AHT.US,D,20090902,000000,1135.4,1161.7,1109,1116.3,1723.9,0
+AHT.US,D,20090903,000000,1116.3,1142.9,1082.7,1131.7,1793.5,0
+AHT.US,D,20090904,000000,1123.9,1183.8,1090.3,1183.8,1598.5,0
+AHT.US,D,20090908,000000,1221.8,1221.8,1191.6,1195.3,1824.1000000000001,0
+AHT.US,D,20090909,000000,1199.1,1289.4,1195.3,1289.4,1601.9,0
+AHT.US,D,20090910,000000,1285.7,1334.4,1251.7,1334.4,1439.4,0
+AHT.US,D,20090911,000000,1338.4,1349.5,1304.4,1315.7,1278.5,0
+AHT.US,D,20090914,000000,1304.4,1345.8,1289.4,1341.9,941.4000000000001,0
+AHT.US,D,20090915,000000,1334.4,1439.6,1326.9,1435.8,2053.9,0
+AHT.US,D,20090916,000000,1443.5,1507.4,1443.5,1507.4,2727,0
+AHT.US,D,20090917,000000,1507.4,1522.6,1481,1492.2,2309.7000000000003,0
+AHT.US,D,20090918,000000,1379.4,1590.1,1375.7,1503.6,4843.6,0
+AHT.US,D,20090921,000000,1481,1578.7,1481,1522.6,3282.2000000000003,0
+AHT.US,D,20090922,000000,1541.5,1556.3,1511.1,1541.5,980.4000000000001,0
+AHT.US,D,20090923,000000,1541.5,1556.3,1469.7,1469.7,1898.8000000000002,0
+AHT.US,D,20090924,000000,1488.6,1495.8,1326.9,1330.7,2034.3000000000002,0
+AHT.US,D,20090925,000000,1334.4,1401.9,1323,1341.9,982.9000000000001,0
+AHT.US,D,20090928,000000,1357.1,1424.7,1349.5,1390.7,1142.9,0
+AHT.US,D,20090929,000000,1387.1,1413.2,1352.9,1364.4,1179.7,0
+AHT.US,D,20090930,000000,1368.2,1383.3,1285.7,1300.6,1618.6000000000001,0
+AHT.US,D,20091001,000000,1296.9,1326.9,1248.1,1248.1,2790.8,0
+AHT.US,D,20091002,000000,1225.3,1270.6,1157.7,1229.3,2155.7000000000003,0
+AHT.US,D,20091005,000000,1240.4,1278.1,1221.8,1262.9,1824.9,0
+AHT.US,D,20091006,000000,1270.6,1352.9,1262.9,1308.2,1492.9,0
+AHT.US,D,20091007,000000,1304.4,1323,1267,1289.4,695.9000000000001,0
+AHT.US,D,20091008,000000,1300.6,1390.7,1300.6,1345.8,1877,0
+AHT.US,D,20091009,000000,1352.9,1394.5,1330.7,1379.4,1533.2,0
+AHT.US,D,20091012,000000,1398.1,1439.6,1394.5,1394.5,856.1,0
+AHT.US,D,20091013,000000,1424.7,1492.2,1371.9,1413.2,1743.8000000000002,0
+AHT.US,D,20091014,000000,1432,1499.9,1398.1,1488.6,1638.1000000000001,0
+AHT.US,D,20091015,000000,1469.7,1511.1,1450.9,1484.9,1123.2,0
+AHT.US,D,20091016,000000,1477.2,1511.1,1466,1499.9,1299.9,0
+AHT.US,D,20091019,000000,1511.1,1541.5,1492.2,1526,1640.4,0
+AHT.US,D,20091020,000000,1530.2,1537.5,1484.9,1522.6,1488.2,0
+AHT.US,D,20091021,000000,1514.8,1541.5,1484.9,1507.4,1459.6000000000001,0
+AHT.US,D,20091022,000000,1507.4,1522.6,1401.9,1450.9,1519.8000000000002,0
+AHT.US,D,20091023,000000,1435.8,1462.2,1311.8,1326.9,2889.3,0
+AHT.US,D,20091026,000000,1394.5,1439.6,1315.7,1334.4,1825.6000000000001,0
+AHT.US,D,20091027,000000,1338.4,1357.1,1274.3,1315.7,2022.8000000000002,0
+AHT.US,D,20091028,000000,1304.4,1319.5,1221.8,1236.7,2333.8,0
+AHT.US,D,20091029,000000,1251.7,1439.6,1251.7,1435.8,1651.5,0
+AHT.US,D,20091030,000000,1424.7,1458.3,1387.1,1443.5,3827.8,0
+AHT.US,D,20091102,000000,1435.8,1473.5,1387.1,1473.5,1701.5,0
+AHT.US,D,20091103,000000,1477.2,1507.4,1435.8,1495.8,2460.6000000000004,0
+AHT.US,D,20091104,000000,1514.8,1514.8,1428.3,1435.8,3717.3,0
+AHT.US,D,20091105,000000,1387.1,1567.5,1387.1,1545.1,3546.5,0
+AHT.US,D,20091106,000000,1526,1541.5,1499.9,1511.1,1056.6000000000001,0
+AHT.US,D,20091109,000000,1526,1560.1,1503.6,1560.1,1742.9,0
+AHT.US,D,20091110,000000,1563.8,1582.5,1541.5,1575,1579,0
+AHT.US,D,20091111,000000,1582.5,1604.8,1563.8,1597.5,1287.1000000000001,0
+AHT.US,D,20091112,000000,1597.5,1755.6,1597.5,1650.3,4011.3,0
+AHT.US,D,20091113,000000,1665.2,1706.3,1635.1,1669.1,1510.9,0
+AHT.US,D,20091116,000000,1691.6,1781.7,1680.1,1755.6,2223.6,0
+AHT.US,D,20091117,000000,1759.3,1860.8,1755.6,1770.4,2922.3,0
+AHT.US,D,20091118,000000,1766.7,1808,1680.1,1729,1656.9,0
+AHT.US,D,20091119,000000,1676.6,1762.9,1661.5,1736.6,2940.2000000000003,0
+AHT.US,D,20091120,000000,1710.3,1766.7,1665.2,1710.3,1985.1000000000001,0
+AHT.US,D,20091123,000000,1744.2,1830.7,1706.3,1725.4,2960.8,0
+AHT.US,D,20091124,000000,1721.7,1796.9,1699.2,1759.3,1568,0
+AHT.US,D,20091125,000000,1747.9,1793.1,1732.7,1774.3,1513,0
+AHT.US,D,20091127,000000,1676.6,1826.9,1654.1,1725.4,1077.3,0
+AHT.US,D,20091130,000000,1706.3,1714.3,1533.7,1567.5,6836.5,0
+AHT.US,D,20091201,000000,1604.8,1669.1,1590.1,1623.8,2051.1,0
+AHT.US,D,20091202,000000,1623.8,1751.7,1608.8,1669.1,1751.2,0
+AHT.US,D,20091203,000000,1691.6,1721.7,1654.1,1669.1,1565.4,0
+AHT.US,D,20091204,000000,1706.3,1838.1,1680.1,1826.9,2000.5,0
+AHT.US,D,20091207,000000,1826.9,1905.9,1826.9,1883.3,2514.1000000000004,0
+AHT.US,D,20091208,000000,1887,1902,1856.9,1872.1,848.9000000000001,0
+AHT.US,D,20091209,000000,1879.4,1928.5,1842,1879.4,2579.5,0
+AHT.US,D,20091210,000000,1879.4,1932,1864.5,1890.6,1484.6000000000001,0
+AHT.US,D,20091211,000000,1932,1958.4,1894.6,1954.6,2091.9,0
+AHT.US,D,20091214,000000,1973.6,1992.3,1935.7,1992.3,1763.6000000000001,0
+AHT.US,D,20091215,000000,1995.8,1995.8,1894.6,1905.9,1573.7,0
+AHT.US,D,20091216,000000,1920.9,1939.6,1804.2,1826.9,1422,0
+AHT.US,D,20091217,000000,1804.2,1879.4,1785.5,1822.9,1219,0
+AHT.US,D,20091218,000000,1849.3,1856.9,1777.9,1789.3,4996.900000000001,0
+AHT.US,D,20091221,000000,1800.4,1842,1777.9,1811.8,1775.5,0
+AHT.US,D,20091222,000000,1822.9,1822.9,1759.3,1781.7,948.2,0
+AHT.US,D,20091223,000000,1789.3,1811.8,1740.2,1770.4,842.9000000000001,0
+AHT.US,D,20091224,000000,1785.5,1785.5,1747.9,1762.9,380.8,0
+AHT.US,D,20091228,000000,1759.3,1796.9,1751.7,1770.4,756.9000000000001,0
+AHT.US,D,20091229,000000,1770.4,1770.4,1680.1,1691.6,1588.9,0
+AHT.US,D,20091230,000000,1691.6,1766.7,1672.9,1766.7,1286.3000000000002,0
+AHT.US,D,20091231,000000,1774.3,1838.1,1732.7,1744.2,1688.1000000000001,0
+AHT.US,D,20100104,000000,1766.7,1822.9,1755.6,1822.9,1607.3000000000002,0
+AHT.US,D,20100105,000000,1822.9,1902,1793.1,1868.4,2146.1,0
+AHT.US,D,20100106,000000,1872.1,1981,1845.7,1962.2,2640.4,0
+AHT.US,D,20100107,000000,1954.6,2044.8,1935.7,2029.8,1901.4,0
+AHT.US,D,20100108,000000,2033.3,2116.3,2014.7,2112.5,2627.8,0
+AHT.US,D,20100111,000000,2135,2210.3,2120.1,2199.1,1880,0
+AHT.US,D,20100112,000000,2172.7,2225.3,2168.8,2195.2,1511.9,0
+AHT.US,D,20100113,000000,2202.7,2240.2,2168.8,2240.2,1924.8000000000002,0
+AHT.US,D,20100114,000000,2236.8,2274.2,2210.3,2251.6,2571.6000000000004,0
+AHT.US,D,20100115,000000,2251.6,2266.6,2225.3,2262.7,2367.1,0
+AHT.US,D,20100119,000000,2262.7,2315.7,2259.1,2315.7,1051.8,0
+AHT.US,D,20100120,000000,2300.4,2338.2,2255.4,2274.2,1077.6000000000001,0
+AHT.US,D,20100121,000000,2289.1,2296.8,2251.6,2251.6,1902.2,0
+AHT.US,D,20100122,000000,2210.3,2304.2,2210.3,2229,1928.7,0
+AHT.US,D,20100125,000000,2240.2,2274.2,2217.7,2244.1,810,0
+AHT.US,D,20100126,000000,2142.5,2183.9,2011.1,2082.3,1971.7,0
+AHT.US,D,20100127,000000,2071.4,2138.5,2044.8,2127.4,863.2,0
+AHT.US,D,20100128,000000,2127.4,2127.4,2011.1,2071.4,1268.8000000000002,0
+AHT.US,D,20100129,000000,2071.4,2142.5,1965.8,1981,1682.1000000000001,0
+AHT.US,D,20100201,000000,2011.1,2153.8,1981,2097.7,1015.6,0
+AHT.US,D,20100202,000000,2093.8,2165.1,2074.8,2108.9,955.4000000000001,0
+AHT.US,D,20100203,000000,2108.9,2120.1,2026,2048.5,979.3000000000001,0
+AHT.US,D,20100204,000000,2014.7,2022.2,1939.6,1947,1052.4,0
+AHT.US,D,20100205,000000,1943.2,1943.2,1856.9,1917,1151,0
+AHT.US,D,20100208,000000,1913.2,2011.1,1913.2,1920.9,772.8000000000001,0
+AHT.US,D,20100209,000000,1947,2011.1,1924.5,1962.2,1186.8,0
+AHT.US,D,20100210,000000,1954.6,2033.3,1928.5,2029.8,1119.5,0
+AHT.US,D,20100211,000000,2026,2116.3,2018.3,2086.3,956.8000000000001,0
+AHT.US,D,20100212,000000,2060,2097.7,2037,2067.8,1337.6000000000001,0
+AHT.US,D,20100216,000000,2082.3,2157.7,2060,2150.1,1378.1000000000001,0
+AHT.US,D,20100217,000000,2165.1,2274.2,2153.8,2236.8,1045.8,0
+AHT.US,D,20100218,000000,2229,2262.7,2213.8,2251.6,913.7,0
+AHT.US,D,20100219,000000,2217.7,2270.5,2217.7,2251.6,718.7,0
+AHT.US,D,20100222,000000,2270.5,2289.1,2210.3,2259.1,785.5,0
+AHT.US,D,20100223,000000,2247.8,2262.7,2183.9,2195.2,1142.9,0
+AHT.US,D,20100224,000000,2210.3,2210.3,2082.3,2146.5,1457,0
+AHT.US,D,20100225,000000,2093.8,2131.4,2044.8,2108.9,1002.8000000000001,0
+AHT.US,D,20100226,000000,2150.1,2247.8,2060,2060,3377.5,0
+AHT.US,D,20100301,000000,2074.8,2127.4,2037,2071.4,1057.3,0
+AHT.US,D,20100302,000000,2071.4,2153.8,2044.8,2071.4,1900.5,0
+AHT.US,D,20100303,000000,2082.3,2105.1,2014.7,2041.1,1270.5,0
+AHT.US,D,20100304,000000,2041.1,2078.8,2022.2,2037,861,0
+AHT.US,D,20100305,000000,2048.5,2127.4,2029.8,2123.7,1459.6000000000001,0
+AHT.US,D,20100308,000000,2146.5,2191.3,2135,2142.5,1002.8000000000001,0
+AHT.US,D,20100309,000000,2123.7,2168.8,2090,2112.5,758.6,0
+AHT.US,D,20100310,000000,2105.1,2180.2,2097.7,2142.5,864.6,0
+AHT.US,D,20100311,000000,2131.4,2232.8,2105.1,2180.2,2167.5,0
+AHT.US,D,20100312,000000,2206.6,2251.6,2195.2,2221.5,1454.7,0
+AHT.US,D,20100315,000000,2225.3,2255.4,2161.4,2206.6,1213.7,0
+AHT.US,D,20100316,000000,2213.8,2236.8,2161.4,2232.8,2126,0
+AHT.US,D,20100317,000000,2244.1,2311.7,2232.8,2277.9,1674.7,0
+AHT.US,D,20100318,000000,2274.2,2345.6,2266.6,2330.6,1458.9,0
+AHT.US,D,20100319,000000,2342,2349.4,2270.5,2296.8,2650.3,0
+AHT.US,D,20100322,000000,2262.7,2345.6,2236.8,2330.6,1745.6000000000001,0
+AHT.US,D,20100323,000000,2323,2428.4,2315.7,2401.9,1910.9,0
+AHT.US,D,20100324,000000,2376,2687.9,2360.5,2597.5,3323.2000000000003,0
+AHT.US,D,20100325,000000,2627.6,2676.3,2552.3,2563.7,1910.5,0
+AHT.US,D,20100326,000000,2586.2,2605,2424.6,2443.2,1762.9,0
+AHT.US,D,20100329,000000,2447.1,2642.5,2447.1,2635.1,2440.6,0
+AHT.US,D,20100330,000000,2653.8,2713.9,2627.6,2698.9,2001,0
+AHT.US,D,20100331,000000,2691.4,2789.1,2631.4,2695.1,3659.6000000000004,0
+AHT.US,D,20100401,000000,2706.5,2766.6,2680.1,2706.5,1019.3000000000001,0
+AHT.US,D,20100405,000000,2725.4,2815.5,2710.2,2796.7,961.3000000000001,0
+AHT.US,D,20100406,000000,2785.4,2965.8,2766.6,2950.7,2616.2000000000003,0
+AHT.US,D,20100407,000000,2950.7,3022.1,2928.3,2969.5,2138.2000000000003,0
+AHT.US,D,20100408,000000,2932.1,3014.7,2917.1,2991.9,1756.4,0
+AHT.US,D,20100409,000000,3003.5,3007.1,2965.8,3003.5,738,0
+AHT.US,D,20100412,000000,3007.1,3044.6,2969.5,3025.9,946.9000000000001,0
+AHT.US,D,20100413,000000,3025.9,3101,2988.4,3082.3,1106.9,0
+AHT.US,D,20100414,000000,3101,3247.8,3089.8,3240.2,1686.3000000000002,0
+AHT.US,D,20100415,000000,3244,3345.3,3232.8,3292.8,1308.6000000000001,0
+AHT.US,D,20100416,000000,3288.9,3319.1,3198.9,3240.2,1894.6000000000001,0
+AHT.US,D,20100419,000000,3214,3296.7,3180.3,3240.2,1418.4,0
+AHT.US,D,20100420,000000,3262.5,3319.1,3225.5,3304,896.1,0
+AHT.US,D,20100421,000000,3319.1,3417,3315.4,3390.6,1370.6000000000001,0
+AHT.US,D,20100422,000000,3360.5,3405.5,3319.1,3401.7,1166,0
+AHT.US,D,20100423,000000,3411.8,3472.5,3370,3472.5,1336.7,0
+AHT.US,D,20100426,000000,3462.1,3589.9,3443.1,3540.9,1561.1000000000001,0
+AHT.US,D,20100427,000000,3529.5,3556,3401.7,3428.1,1799.1000000000001,0
+AHT.US,D,20100428,000000,3446.8,3544.6,3413.3,3462.1,1093.6000000000001,0
+AHT.US,D,20100429,000000,3488.3,3537.2,3420.5,3522.1,1886.6000000000001,0
+AHT.US,D,20100430,000000,3503.2,3631.2,3484.6,3495.8,2473.5,0
+AHT.US,D,20100503,000000,3503.2,3635,3469.7,3620,1631.3000000000002,0
+AHT.US,D,20100504,000000,3556,3582.2,3435.7,3458.2,1525.6000000000001,0
+AHT.US,D,20100505,000000,3424.2,3424.2,3157.5,3251.4,2689.3,0
+AHT.US,D,20100506,000000,3131,3176.2,2255.4,2909.6,4186.8,0
+AHT.US,D,20100507,000000,2864.3,3007.1,2725.4,2804.3,4183.7,0
+AHT.US,D,20100510,000000,3022.1,3281.7,3014.7,3187.7,2697.3,0
+AHT.US,D,20100511,000000,3149.7,3214,3074.9,3153.6,1830.2,0
+AHT.US,D,20100512,000000,3161.3,3236.5,3153.6,3202.6,1390.3000000000002,0
+AHT.US,D,20100513,000000,3184.1,3274.2,3180.3,3266.8,1271.2,0
+AHT.US,D,20100514,000000,3225.5,3255.4,3010.9,3112.4,2184.4,0
+AHT.US,D,20100517,000000,3146.1,3202.6,2991.9,3134.8,1852.8000000000002,0
+AHT.US,D,20100518,000000,3172.5,3255.4,3033.4,3067.4,1889,0
+AHT.US,D,20100519,000000,3041,3134.8,2867.9,2947,1765.6000000000001,0
+AHT.US,D,20100520,000000,2849.2,2886.8,2713.9,2774.2,2548.8,0
+AHT.US,D,20100521,000000,2702.6,2943.3,2631.4,2785.4,3810.6000000000004,0
+AHT.US,D,20100524,000000,2789.1,2819.4,2683.9,2702.6,1862.5,0
+AHT.US,D,20100525,000000,2605,2650.1,2451.1,2514.7,4236.3,0
+AHT.US,D,20100526,000000,2559.7,2785.4,2555.9,2672.5,5992,0
+AHT.US,D,20100527,000000,2759,2965.8,2759,2947,3971.5,0
+AHT.US,D,20100528,000000,2947,3078.5,2932.1,2988.4,3196.3,0
+AHT.US,D,20100601,000000,2939.6,2995.9,2864.3,2875.7,2043.1000000000001,0
+AHT.US,D,20100602,000000,2894.5,2902.1,2800.6,2845.4,1316.7,0
+AHT.US,D,20100603,000000,2879.4,3059.4,2830.6,3025.9,2522.7000000000003,0
+AHT.US,D,20100604,000000,2935.8,3007.1,2781.5,2796.7,2810.7000000000003,0
+AHT.US,D,20100607,000000,2819.4,2875.7,2713.9,2721.3,1736.8000000000002,0
+AHT.US,D,20100608,000000,2725.4,2725.4,2548.6,2582.4,2179,0
+AHT.US,D,20100609,000000,2601.2,2785.4,2544.7,2661.2,1624,0
+AHT.US,D,20100610,000000,2687.9,2826.9,2687.9,2826.9,1269.4,0
+AHT.US,D,20100611,000000,2785.4,2909.6,2713.9,2902.1,1146.6000000000001,0
+AHT.US,D,20100614,000000,2943.3,3029.9,2856.9,2917.1,1659.1000000000001,0
+AHT.US,D,20100615,000000,2935.8,3003.5,2894.5,2954.5,1729.5,0
+AHT.US,D,20100616,000000,2920.7,3138.5,2909.6,3123.5,2046.7,0
+AHT.US,D,20100617,000000,3138.5,3165.1,3048.6,3134.8,2124.2000000000003,0
+AHT.US,D,20100618,000000,3142.6,3210.3,3029.9,3037.2,2394,0
+AHT.US,D,20100621,000000,3089.8,3198.9,3041,3112.4,2243.3,0
+AHT.US,D,20100622,000000,3116.1,3191.2,3007.1,3018.4,1530.3000000000002,0
+AHT.US,D,20100623,000000,3010.9,3063.5,2954.5,2965.8,1405.9,0
+AHT.US,D,20100624,000000,2943.3,2977.1,2883.3,2902.1,1328.4,0
+AHT.US,D,20100625,000000,2913.4,2977.1,2856.9,2924.3,3319.8,0
+AHT.US,D,20100628,000000,2902.1,2958.4,2883.3,2905.9,938.7,0
+AHT.US,D,20100629,000000,2841.8,2860.6,2785.4,2823.1,2755,0
+AHT.US,D,20100630,000000,2822.4,2868.2,2742.2,2753.6,3904.9,0
+AHT.US,D,20100701,000000,2736.6,2785.4,2597.5,2725.4,2047.9,0
+AHT.US,D,20100702,000000,2736.6,2736.6,2555.9,2559.7,1440.6000000000001,0
+AHT.US,D,20100706,000000,2627.6,2650.1,2428.4,2439.5,1985,0
+AHT.US,D,20100707,000000,2492,2627.6,2443.2,2627.6,1782.9,0
+AHT.US,D,20100708,000000,2672.5,2721.3,2635.1,2695.1,1551.1000000000001,0
+AHT.US,D,20100709,000000,2680.1,2785.4,2661.2,2781.5,695.4000000000001,0
+AHT.US,D,20100712,000000,2759,2898.1,2713.9,2819.4,1596.9,0
+AHT.US,D,20100713,000000,2871.9,3010.9,2834.3,3003.5,1176.7,0
+AHT.US,D,20100714,000000,2995.9,3033.4,2943.3,2973.3,1122.3,0
+AHT.US,D,20100715,000000,2984.6,3029.9,2867.9,3022.1,1907.6000000000001,0
+AHT.US,D,20100716,000000,2995.9,2995.9,2886.8,2958.4,2596.5,0
+AHT.US,D,20100719,000000,2962.2,2988.4,2867.9,2958.4,1614.5,0
+AHT.US,D,20100720,000000,2905.9,2995.9,2875.7,2988.4,1660.9,0
+AHT.US,D,20100721,000000,3007.1,3048.6,2935.8,2962.2,3064.1000000000004,0
+AHT.US,D,20100722,000000,3037.2,3184.1,2988.4,3161.3,1604.8000000000002,0
+AHT.US,D,20100723,000000,3149.7,3266.8,3104.8,3262.5,1277.7,0
+AHT.US,D,20100726,000000,3262.5,3386.7,3221.5,3383,1642.2,0
+AHT.US,D,20100727,000000,3390.6,3432,3307.9,3353,812.6,0
+AHT.US,D,20100728,000000,3330.4,3375.4,3266.8,3315.4,1063.4,0
+AHT.US,D,20100729,000000,3341.9,3401.7,3281.7,3334.1,1311.7,0
+AHT.US,D,20100730,000000,3240.2,3341.9,3240.2,3304,1076.5,0
+AHT.US,D,20100802,000000,3375.4,3458.2,3353,3417,1293.6000000000001,0
+AHT.US,D,20100803,000000,3383,3488.3,3341.9,3451,1250.6000000000001,0
+AHT.US,D,20100804,000000,3477,3518.3,3443.1,3518.3,1269.3000000000002,0
+AHT.US,D,20100805,000000,3458.2,3601.1,3165.1,3529.5,2004.8000000000002,0
+AHT.US,D,20100806,000000,3458.2,3533.2,3409.4,3510.8,977.3000000000001,0
+AHT.US,D,20100809,000000,3559.7,3567.2,3514.5,3552,795.3000000000001,0
+AHT.US,D,20100810,000000,3488.3,3533.2,3341.9,3446.8,1524.9,0
+AHT.US,D,20100811,000000,3364.4,3364.4,3281.7,3288.9,1677.4,0
+AHT.US,D,20100812,000000,3184.1,3300.3,3104.8,3244,1533.7,0
+AHT.US,D,20100813,000000,3236.5,3266.8,3172.5,3191.2,980.9000000000001,0
+AHT.US,D,20100816,000000,3176.2,3356.8,3165.1,3307.9,1790.5,0
+AHT.US,D,20100817,000000,3367.9,3544.6,3367.9,3480.9,1787.2,0
+AHT.US,D,20100818,000000,3510.8,3570.8,3428.1,3533.2,1501.6000000000001,0
+AHT.US,D,20100819,000000,3529.5,3529.5,3322.9,3383,1554.8000000000002,0
+AHT.US,D,20100820,000000,3334.1,3353,3191.2,3240.2,1577.5,0
+AHT.US,D,20100823,000000,3262.5,3266.8,3112.4,3116.1,709.2,0
+AHT.US,D,20100824,000000,3048.6,3071,2932.1,3003.5,1038.5,0
+AHT.US,D,20100825,000000,2980.7,3142.6,2939.6,3131,1257.3000000000002,0
+AHT.US,D,20100826,000000,3142.6,3206.5,3052.2,3052.2,1016.7,0
+AHT.US,D,20100827,000000,3074.9,3127.6,2980.7,3112.4,1089.4,0
+AHT.US,D,20100830,000000,3097.2,3119.7,2977.1,2977.1,958.3000000000001,0
+AHT.US,D,20100831,000000,2975.3,3028.4,2933.4,3017.1,1855.1000000000001,0
+AHT.US,D,20100901,000000,3093.2,3221.5,3041,3217.7,1278.9,0
+AHT.US,D,20100902,000000,3206.5,3330.4,3172.5,3319.1,894.3000000000001,0
+AHT.US,D,20100903,000000,3401.7,3477,3394.4,3473.3,1082,0
+AHT.US,D,20100907,000000,3458.2,3469.7,3379.4,3405.5,937.3000000000001,0
+AHT.US,D,20100908,000000,3428.1,3473.3,3386.7,3398.1,934.2,0
+AHT.US,D,20100909,000000,3462.1,3473.3,3330.4,3367.9,703.6,0
+AHT.US,D,20100910,000000,3375.4,3435.7,3322.9,3356.8,572.4,0
+AHT.US,D,20100913,000000,3398.1,3465.8,3375.4,3386.7,998.3000000000001,0
+AHT.US,D,20100914,000000,3364.4,3405.5,3300.3,3349.2,869.4000000000001,0
+AHT.US,D,20100915,000000,3319.1,3394.4,3281.7,3379.4,831.9000000000001,0
+AHT.US,D,20100916,000000,3371.6,3394.4,3315.4,3371.6,554,0
+AHT.US,D,20100917,000000,3401.7,3405.5,3296.7,3304,1803.4,0
+AHT.US,D,20100920,000000,3326.7,3529.5,3292.8,3529.5,1302.4,0
+AHT.US,D,20100921,000000,3522.1,3537.2,3435.7,3451,819.7,0
+AHT.US,D,20100922,000000,3439.5,3491.9,3300.3,3304,842.5,0
+AHT.US,D,20100923,000000,3262.5,3300.3,3161.3,3165.1,701.5,0
+AHT.US,D,20100924,000000,3232.8,3322.9,3221.5,3319.1,797.9000000000001,0
+AHT.US,D,20100927,000000,3311.8,3326.7,3240.2,3281.7,491.5,0
+AHT.US,D,20100928,000000,3300.3,3394.4,3221.5,3383,889.6,0
+AHT.US,D,20100929,000000,3356.8,3435.7,3353,3364.4,1111.2,0
+AHT.US,D,20100930,000000,3388.9,3430.6,3354.6,3400.5,1827.9,0
+AHT.US,D,20101001,000000,3424.2,3484.6,3383,3484.6,1215.5,0
+AHT.US,D,20101004,000000,3477,3529.5,3424.2,3525.9,877,0
+AHT.US,D,20101005,000000,3567.2,3717.5,3510.8,3698.7,1351.7,0
+AHT.US,D,20101006,000000,3706.4,3721.5,3672.3,3706.4,1216.2,0
+AHT.US,D,20101007,000000,3721.5,3732.5,3653.7,3713.7,786,0
+AHT.US,D,20101008,000000,3706.4,3759,3687.6,3755.2,907.3000000000001,0
+AHT.US,D,20101011,000000,3759,3766.5,3710.1,3721.5,743.6,0
+AHT.US,D,20101012,000000,3698.7,3751.4,3620,3732.5,671.8000000000001,0
+AHT.US,D,20101013,000000,3759,3852.8,3725.3,3845.4,1005.8000000000001,0
+AHT.US,D,20101014,000000,3852.8,3868.1,3744.2,3777.7,1028,0
+AHT.US,D,20101015,000000,3819,3845.4,3755.2,3796.6,429.90000000000003,0
+AHT.US,D,20101018,000000,3819,3852.8,3789.1,3849.5,425.3,0
+AHT.US,D,20101019,000000,3762.9,3849.5,3669.1,3706.4,890.3000000000001,0
+AHT.US,D,20101020,000000,3819,3841.6,3702.6,3717.5,1129,0
+AHT.US,D,20101021,000000,3751.4,3785.2,3665.2,3721.5,905.5,0
+AHT.US,D,20101022,000000,3740.2,3755.2,3669.1,3691.3,540.6,0
+AHT.US,D,20101025,000000,3721.5,3804.2,3721.5,3759,570.7,0
+AHT.US,D,20101026,000000,3717.5,3770.3,3710.1,3717.5,506.70000000000005,0
+AHT.US,D,20101027,000000,3679.9,3785.2,3665.2,3777.7,895.6,0
+AHT.US,D,20101028,000000,3815.2,3841.6,3732.5,3789.1,612.3000000000001,0
+AHT.US,D,20101029,000000,3776.2,3842.2,3768.3,3815,546.1,0
+AHT.US,D,20101101,000000,3837.9,3852.8,3713.7,3766.5,709.2,0
+AHT.US,D,20101102,000000,3815.2,3920.6,3807.8,3920.6,798.6,0
+AHT.US,D,20101103,000000,3916.7,3931.9,3830.2,3931.9,482.3,0
+AHT.US,D,20101104,000000,3950.4,4063.4,3849.5,4022.2,1352.3000000000002,0
+AHT.US,D,20101105,000000,4052.2,4052.2,3961.6,4022.2,1196.8,0
+AHT.US,D,20101108,000000,3973.3,3973.3,3706.4,3800.3,1550.4,0
+AHT.US,D,20101109,000000,3819,3830.2,3679.9,3687.6,1221.7,0
+AHT.US,D,20101110,000000,3687.6,3773.9,3683.8,3725.3,701.2,0
+AHT.US,D,20101111,000000,3669.1,3740.2,3631.2,3672.3,902.5,0
+AHT.US,D,20101112,000000,3597.3,3702.6,3597.3,3653.7,714.5,0
+AHT.US,D,20101115,000000,3679.9,3819,3679.9,3691.3,584.4,0
+AHT.US,D,20101116,000000,3638.7,3661,3570.8,3593.6,879.9000000000001,0
+AHT.US,D,20101117,000000,3608.6,3646,3582.2,3601.1,632.2,0
+AHT.US,D,20101118,000000,3665.2,3665.2,3537.2,3574.7,835.9000000000001,0
+AHT.US,D,20101119,000000,3574.7,3593.6,3488.3,3578.5,544.7,0
+AHT.US,D,20101122,000000,3556,3672.3,3556,3620,481.90000000000003,0
+AHT.US,D,20101123,000000,3552,3589.9,3518.3,3544.6,497.1,0
+AHT.US,D,20101124,000000,3570.8,3661,3559.7,3653.7,798.4000000000001,0
+AHT.US,D,20101126,000000,3604.7,3642.5,3593.6,3601.1,154.20000000000002,0
+AHT.US,D,20101129,000000,3563.3,3601.1,3507,3586.1,686.6,0
+AHT.US,D,20101130,000000,3525.7,3574.8,3514.2,3533.1,1512.6000000000001,0
+AHT.US,D,20101201,000000,3631.2,3740.2,3623.6,3732.5,1285.8000000000002,0
+AHT.US,D,20101202,000000,3728.8,3822.7,3717.5,3815.2,830.9000000000001,0
+AHT.US,D,20101203,000000,3796.6,3845.4,3789.1,3834.1,962.4000000000001,0
+AHT.US,D,20101206,000000,3834.1,3905.3,3777.7,3875.4,568.3000000000001,0
+AHT.US,D,20101207,000000,3924.1,3969.5,3864.3,3864.3,686.9000000000001,0
+AHT.US,D,20101208,000000,3868.1,3920.6,3822.7,3834.1,595,0
+AHT.US,D,20101209,000000,3868.1,3871.6,3777.7,3789.1,597.2,0
+AHT.US,D,20101210,000000,3781.5,3913,3732.5,3834.1,662.8000000000001,0
+AHT.US,D,20101213,000000,3845.4,3871.6,3800.3,3800.3,511.70000000000005,0
+AHT.US,D,20101214,000000,3563.3,3570.8,3462.1,3499.7,15703.800000000001,0
+AHT.US,D,20101215,000000,3491.9,3518.3,3409.4,3409.4,4113.5,0
+AHT.US,D,20101216,000000,3473.3,3593.6,3420.5,3593.6,2852.5,0
+AHT.US,D,20101217,000000,3586.1,3586.1,3510.8,3533.2,1671.1000000000001,0
+AHT.US,D,20101220,000000,3533.2,3620,3495.8,3593.6,1064.6000000000001,0
+AHT.US,D,20101221,000000,3612.6,3620,3529.5,3612.6,1436.5,0
+AHT.US,D,20101222,000000,3604.7,3661,3556,3563.3,1672.9,0
+AHT.US,D,20101223,000000,3567.2,3570.8,3477,3499.7,775.6,0
+AHT.US,D,20101227,000000,3480.9,3563.3,3454.8,3563.3,1111.2,0
+AHT.US,D,20101228,000000,3556,3669.1,3556,3608.6,711.6,0
+AHT.US,D,20101229,000000,3625.7,3640.9,3602.7,3614.1,548.7,0
+AHT.US,D,20101230,000000,3610.1,3637.1,3575.9,3625.7,857.7,0
+AHT.US,D,20101231,000000,3597.6,3640.9,3577.9,3628.9,689.8000000000001,0
+AHT.US,D,20110103,000000,3661,3672.3,3608.6,3649.8,1943,0
+AHT.US,D,20110104,000000,3665.2,3665.2,3540.9,3627.2,1780.6000000000001,0
+AHT.US,D,20110105,000000,3616.1,3638.7,3608.6,3627.2,831.4000000000001,0
+AHT.US,D,20110106,000000,3638.7,3642.5,3518.3,3525.9,1103,0
+AHT.US,D,20110107,000000,3544.6,3567.2,3462.1,3484.6,1467,0
+AHT.US,D,20110110,000000,3469.7,3495.8,3432,3458.2,1225.3,0
+AHT.US,D,20110111,000000,3556,3672.3,3540.9,3642.5,2249.1,0
+AHT.US,D,20110112,000000,3679.9,3713.7,3620,3706.4,1610.1000000000001,0
+AHT.US,D,20110113,000000,3713.7,3725.3,3665.2,3725.3,1181.5,0
+AHT.US,D,20110114,000000,3721.5,3721.5,3635,3691.3,1493,0
+AHT.US,D,20110118,000000,3710.1,3717.5,3608.6,3657.3,1903.2,0
+AHT.US,D,20110119,000000,3657.3,3661,3563.3,3627.2,1701.5,0
+AHT.US,D,20110120,000000,3601.1,3687.6,3567.2,3683.8,1125,0
+AHT.US,D,20110121,000000,3679.9,3755.2,3653.7,3687.6,1072.2,0
+AHT.US,D,20110124,000000,3706.4,3751.4,3683.8,3691.3,659.8000000000001,0
+AHT.US,D,20110125,000000,3657.3,3744.2,3642.5,3710.1,700,0
+AHT.US,D,20110126,000000,3713.7,3744.2,3676.1,3744.2,688,0
+AHT.US,D,20110127,000000,3747.6,3759,3713.7,3755.2,680.6,0
+AHT.US,D,20110128,000000,3744.2,3755.2,3649.8,3665.2,1141.5,0
+AHT.US,D,20110131,000000,3664.6,3687.9,3613.1,3664.6,2155.4,0
+AHT.US,D,20110201,000000,3687.6,3856.6,3676.1,3841.6,1321.2,0
+AHT.US,D,20110202,000000,3834.1,3868.1,3819,3837.9,459.5,0
+AHT.US,D,20110203,000000,3826.7,3886.8,3804.2,3852.8,825.2,0
+AHT.US,D,20110204,000000,3845.4,3898.1,3785.2,3879.3,945.1,0
+AHT.US,D,20110207,000000,3871.6,4037.1,3871.6,3916.7,1677.9,0
+AHT.US,D,20110208,000000,3909.2,3954.4,3871.6,3954.4,909.2,0
+AHT.US,D,20110209,000000,3935.4,3969.5,3886.8,3931.9,508.1,0
+AHT.US,D,20110210,000000,3901.7,3969.5,3871.6,3916.7,810.4000000000001,0
+AHT.US,D,20110211,000000,3901.7,3988.2,3882.9,3928,2088.9,0
+AHT.US,D,20110214,000000,3920.6,3984.3,3920.6,3950.4,548.6,0
+AHT.US,D,20110215,000000,3909.2,3958.1,3886.8,3890.5,806.6,0
+AHT.US,D,20110216,000000,3905.3,3913,3841.6,3894.3,1102,0
+AHT.US,D,20110218,000000,3901.7,3924.1,3841.6,3860.5,522,0
+AHT.US,D,20110222,000000,3807.8,3849.5,3721.5,3728.8,878.6,0
+AHT.US,D,20110223,000000,3725.3,3773.9,3631.2,3665.2,1655.2,0
+AHT.US,D,20110224,000000,3649.8,3698.7,3627.2,3657.3,1160,0
+AHT.US,D,20110225,000000,3852.8,4202.4,3837.9,4112.2,2410.9,0
+AHT.US,D,20110228,000000,4149.3,4195.4,3790.1,3874.1,4133.6,0
+AHT.US,D,20110301,000000,3901.2,3935.3,3814,3836.7,1186.6000000000001,0
+AHT.US,D,20110302,000000,3852,3859.5,3760.9,3802.6,667.3000000000001,0
+AHT.US,D,20110303,000000,3878.4,3908.7,3840.3,3908.7,670,0
+AHT.US,D,20110304,000000,3920.6,3961.6,3804.2,3837.9,699.6,0
+AHT.US,D,20110307,000000,3882.9,3882.9,3661,3698.7,1566.7,0
+AHT.US,D,20110308,000000,3702.6,3796.6,3653.7,3770.3,743.3000000000001,0
+AHT.US,D,20110309,000000,3766.5,3796.6,3717.5,3785.2,789.5,0
+AHT.US,D,20110310,000000,3734.5,3779.8,3704,3745.6,1243.4,0
+AHT.US,D,20110311,000000,3415.5,4045.4,3415.5,3840.3,1139.5,0
+AHT.US,D,20110314,000000,3785.2,3898.1,3773.9,3852.8,885.1,0
+AHT.US,D,20110315,000000,3751.4,3826.7,3725.3,3759,1085.5,0
+AHT.US,D,20110316,000000,3744.2,3796.6,3676.1,3717.5,1091,0
+AHT.US,D,20110317,000000,3802.6,3802.6,3673.7,3745.6,1147,0
+AHT.US,D,20110318,000000,3795,3825.2,3749.6,3776.2,1106.4,0
+AHT.US,D,20110321,000000,3836.7,3904.9,3795,3901.2,857.7,0
+AHT.US,D,20110322,000000,3981.1,4102.7,3965.8,4060.9,1649.2,0
+AHT.US,D,20110323,000000,4064.5,4079.6,3999.8,4041.8,915.8000000000001,0
+AHT.US,D,20110324,000000,4091.3,4091.3,4015.1,4057,766.3000000000001,0
+AHT.US,D,20110325,000000,4117.8,4125.2,4011.3,4015.1,1139,0
+AHT.US,D,20110328,000000,4019,4049.3,3946.6,3950.4,684.7,0
+AHT.US,D,20110329,000000,3935.3,3999.8,3886.2,3996.2,579,0
+AHT.US,D,20110330,000000,4034.2,4125.2,4007.7,4125.2,549.7,0
+AHT.US,D,20110331,000000,4080.7,4182.8,4080.7,4182.8,1042.2,0
+AHT.US,D,20110401,000000,4216.2,4265.6,4163,4212.7,1432.8000000000002,0
+AHT.US,D,20110404,000000,4250.5,4265.6,4197.6,4212.7,818.9000000000001,0
+AHT.US,D,20110405,000000,4212.7,4383.3,4171,4349.2,1479.6000000000001,0
+AHT.US,D,20110406,000000,4379.4,4443.9,4288.2,4318.8,884,0
+AHT.US,D,20110407,000000,4326.4,4337.7,4208.7,4239.1,625.7,0
+AHT.US,D,20110408,000000,4280.9,4333.8,4212.7,4243,642.7,0
+AHT.US,D,20110411,000000,4235,4246.6,4171,4212.7,620.3000000000001,0
+AHT.US,D,20110412,000000,4243,4273.2,4166.8,4174.5,1158.6000000000001,0
+AHT.US,D,20110413,000000,4227.6,4227.6,4129.2,4171,1117.2,0
+AHT.US,D,20110414,000000,4136.6,4193.4,4106.3,4193.4,679.1,0
+AHT.US,D,20110415,000000,4186,4318.8,4155.7,4314.6,907.6,0
+AHT.US,D,20110418,000000,4227.6,4261.6,4166.8,4258,920.9000000000001,0
+AHT.US,D,20110419,000000,4269.6,4455.4,4254.2,4409.9,1538.2,0
+AHT.US,D,20110420,000000,4417.6,4546.6,4311,4519.7,1697.2,0
+AHT.US,D,20110421,000000,4516,4611.2,4466.7,4584.5,946.2,0
+AHT.US,D,20110425,000000,4584.5,4675.4,4576.6,4671.8,1084.8,0
+AHT.US,D,20110426,000000,4683.1,4743.7,4671.8,4728.7,1042,0
+AHT.US,D,20110427,000000,4732.4,4816.1,4671.8,4728.7,1353.7,0
+AHT.US,D,20110428,000000,4720.8,4793.1,4709.5,4777.7,1094.6000000000001,0
+AHT.US,D,20110429,000000,4795.6,4834.7,4697.3,4732.6,688.4000000000001,0
+AHT.US,D,20110502,000000,4751.3,4777.7,4603.3,4652.6,551.8000000000001,0
+AHT.US,D,20110503,000000,4645.1,4664.2,4553.9,4576.6,667.1,0
+AHT.US,D,20110504,000000,4607.2,4626,4459.3,4508.5,650.4000000000001,0
+AHT.US,D,20110505,000000,4477.9,4686.8,4466.7,4580.7,776.8000000000001,0
+AHT.US,D,20110506,000000,4618.5,4649.1,4508.5,4535.2,588.6,0
+AHT.US,D,20110509,000000,4527.4,4743.7,4527.4,4739.8,549.2,0
+AHT.US,D,20110510,000000,4774,4907,4736.1,4907,1024.2,0
+AHT.US,D,20110511,000000,4925.8,4971.7,4781.9,4808.4,1451.3000000000002,0
+AHT.US,D,20110512,000000,4808.4,5055.1,4766.7,4929.8,1264.8000000000002,0
+AHT.US,D,20110513,000000,4922.2,4933.6,4838.6,4857.5,1218.6000000000001,0
+AHT.US,D,20110516,000000,4827.4,4929.8,4777.7,4834.9,687.3000000000001,0
+AHT.US,D,20110517,000000,4785.7,4846.2,4739.8,4793.1,988.7,0
+AHT.US,D,20110518,000000,4823.4,4971.7,4812.2,4914.7,753.2,0
+AHT.US,D,20110519,000000,4925.8,4971.7,4865.1,4948.7,889.5,0
+AHT.US,D,20110520,000000,4918.3,5009.6,4880.3,4960.1,931.6,0
+AHT.US,D,20110523,000000,4857.5,4952.4,4823.4,4933.6,976.9000000000001,0
+AHT.US,D,20110524,000000,4948.7,4971.7,4914.7,4948.7,857.6,0
+AHT.US,D,20110525,000000,4918.3,5039.9,4918.3,5039.9,855.8000000000001,0
+AHT.US,D,20110526,000000,5016.7,5229.4,4998.1,5176.5,687.3000000000001,0
+AHT.US,D,20110527,000000,5218.5,5275.1,5184,5260,543.9,0
+AHT.US,D,20110531,000000,5312.9,5433.1,5266.3,5413.8,1721.9,0
+AHT.US,D,20110601,000000,5233.2,5305.5,5126.9,5218.5,2280,0
+AHT.US,D,20110602,000000,5248.5,5377.7,5214.3,5316.9,1130,0
+AHT.US,D,20110603,000000,5225.7,5373.7,5123.5,5320.7,1438.7,0
+AHT.US,D,20110606,000000,5313,5355,5256,5294.2,1032.4,0
+AHT.US,D,20110607,000000,5342.7,5350.5,5212.7,5212.7,1037.4,0
+AHT.US,D,20110608,000000,5178.1,5193.6,4922.1,4937.2,2091.2000000000003,0
+AHT.US,D,20110609,000000,4956.6,4998.6,4879.9,4960.2,1159.9,0
+AHT.US,D,20110610,000000,4918.2,4952.5,4685.1,4704,1636.7,0
+AHT.US,D,20110613,000000,4732.4,4812.2,4637.3,4732.4,915.6,0
+AHT.US,D,20110614,000000,4800.6,4956.5,4785.7,4933.6,1000.3000000000001,0
+AHT.US,D,20110615,000000,4880.3,4975.2,4804.5,4838.6,1188.7,0
+AHT.US,D,20110616,000000,4834,4903,4750,4822.5,814,0
+AHT.US,D,20110617,000000,4883.7,4971.9,4818.8,4837.9,1075.2,0
+AHT.US,D,20110620,000000,4803.6,4906.7,4792.1,4899.1,738.3000000000001,0
+AHT.US,D,20110621,000000,4952.5,4990.7,4929.6,4975.5,1032.3,0
+AHT.US,D,20110622,000000,4937.2,5086.4,4910.6,4994.6,723.1,0
+AHT.US,D,20110623,000000,4906.7,4983.2,4738.5,4964,1131.1000000000001,0
+AHT.US,D,20110624,000000,4971.9,5059.7,4860.7,4872.5,1428.2,0
+AHT.US,D,20110627,000000,4868.5,4956.6,4856.8,4945.2,398.90000000000003,0
+AHT.US,D,20110628,000000,4983.2,5033,4945.2,4975.5,581,0
+AHT.US,D,20110629,000000,4814.7,4856.8,4742.5,4757.7,15471.400000000001,0
+AHT.US,D,20110630,000000,4764.1,4791.4,4744.3,4760.2,2891.5,0
+AHT.US,D,20110701,000000,4761.5,4872.5,4696.3,4830.3,2588.3,0
+AHT.US,D,20110705,000000,4849.4,4933.6,4814.7,4845.5,2354.8,0
+AHT.US,D,20110706,000000,4837.9,4872.5,4788.2,4849.4,1376.8000000000002,0
+AHT.US,D,20110707,000000,4887.5,4914.5,4845.5,4856.8,1185.8,0
+AHT.US,D,20110708,000000,4780.6,4879.9,4780.6,4826.4,1379.7,0
+AHT.US,D,20110711,000000,4742.5,4795.9,4723.3,4734.7,1541.9,0
+AHT.US,D,20110712,000000,4715.7,4845.5,4704,4757.7,1246,0
+AHT.US,D,20110713,000000,4792.1,4826.4,4723.3,4734.7,882,0
+AHT.US,D,20110714,000000,4757.7,4772.8,4616,4677.4,1458,0
+AHT.US,D,20110715,000000,4692.5,4750,4650.4,4734.7,1091.9,0
+AHT.US,D,20110718,000000,4704,4750,4505.1,4543.4,1330.7,0
+AHT.US,D,20110719,000000,4589.4,4658.1,4551.2,4612.4,1387.8000000000002,0
+AHT.US,D,20110720,000000,4612.4,4765.2,4593.2,4750,1286.8000000000002,0
+AHT.US,D,20110721,000000,4761.5,4826.4,4734.7,4754,1186.2,0
+AHT.US,D,20110722,000000,4754,4754,4635.3,4669.5,800.9000000000001,0
+AHT.US,D,20110725,000000,4616,4658.1,4574.2,4589.4,758.9000000000001,0
+AHT.US,D,20110726,000000,4567.7,4583.3,4498,4513.5,579,0
+AHT.US,D,20110727,000000,4478.1,4508.8,4256.7,4332.9,1641,0
+AHT.US,D,20110728,000000,4352.1,4363.6,4226.1,4313.9,1353.2,0
+AHT.US,D,20110729,000000,4257.3,4292.3,3896.3,4168.2,4629.8,0
+AHT.US,D,20110801,000000,4226.1,4229.8,4084.4,4203.2,1592,0
+AHT.US,D,20110802,000000,4171.9,4234.1,3706.4,3756.7,3104.3,0
+AHT.US,D,20110803,000000,3786.3,4092.1,3702,4072.9,2998.8,0
+AHT.US,D,20110804,000000,3984.9,3984.9,2834,2967.8,12179.400000000001,0
+AHT.US,D,20110805,000000,3059.3,3418.8,2948.8,3113,8491.6,0
+AHT.US,D,20110808,000000,2944.9,3070.9,2612,2868.2,7855,0
+AHT.US,D,20110809,000000,2960,3124.5,2600.7,3124.5,8917.9,0
+AHT.US,D,20110810,000000,2960,3028.8,2696.3,2914.2,5035.200000000001,0
+AHT.US,D,20110811,000000,2944.9,3315.8,2944.9,3243.2,4090.5,0
+AHT.US,D,20110812,000000,3312.2,3346.4,3159,3246.8,2764.6000000000004,0
+AHT.US,D,20110815,000000,3246.8,3308.2,3223.8,3308.2,1341.8000000000002,0
+AHT.US,D,20110816,000000,3262.1,3288.8,3166.7,3243.2,1782.6000000000001,0
+AHT.US,D,20110817,000000,3277.5,3312.2,3197.3,3243.2,987.3000000000001,0
+AHT.US,D,20110818,000000,3109.4,3136,2791.8,2857,3537.5,0
+AHT.US,D,20110819,000000,2780.3,2998.3,2780.3,2818.6,2076.8,0
+AHT.US,D,20110822,000000,2902.6,2902.6,2600.7,2676.9,2380.6,0
+AHT.US,D,20110823,000000,2715.4,2872.2,2669.6,2868.2,2167.8,0
+AHT.US,D,20110824,000000,2860.7,2994.5,2837.7,2937.3,1347.4,0
+AHT.US,D,20110825,000000,2975.4,3017.5,2757.4,2788.1,1811,0
+AHT.US,D,20110826,000000,2768.9,2971.6,2711.5,2944.9,1686.2,0
+AHT.US,D,20110829,000000,2975.4,3113,2944.9,3086.3,2097.7000000000003,0
+AHT.US,D,20110830,000000,3051.8,3090.2,2986.8,3067.2,1828.5,0
+AHT.US,D,20110831,000000,3106.5,3146,2992.8,3098.8,2234.7000000000003,0
+AHT.US,D,20110901,000000,3097.6,3155.1,2952.4,2960,2501.9,0
+AHT.US,D,20110902,000000,2871.1,2965.2,2713.9,2808,2614.2000000000003,0
+AHT.US,D,20110906,000000,2778.8,2821.4,2716.7,2778.8,1340.8000000000002,0
+AHT.US,D,20110907,000000,2848.7,2972.8,2833.2,2949.6,2043.3000000000002,0
+AHT.US,D,20110908,000000,2926.2,2968.9,2821.4,2860.3,1662.5,0
+AHT.US,D,20110909,000000,2825.2,2848.7,2658.5,2689.5,3072.1000000000004,0
+AHT.US,D,20110912,000000,2627.3,2753.6,2600.7,2661.6,1679,0
+AHT.US,D,20110913,000000,2688.6,2719.4,2642.7,2692.7,1379.3000000000002,0
+AHT.US,D,20110914,000000,2723,2745.9,2623.5,2696.3,1688.1000000000001,0
+AHT.US,D,20110915,000000,2749.9,2761.2,2704,2734.6,1012.8000000000001,0
+AHT.US,D,20110916,000000,2759.2,2794.2,2658.5,2728.2,3133.7000000000003,0
+AHT.US,D,20110919,000000,2650.3,2704,2585.2,2608.3,2195.5,0
+AHT.US,D,20110920,000000,2619.6,2701,2546,2546,2583.2000000000003,0
+AHT.US,D,20110921,000000,2553.6,2627.3,2437.4,2441,1928.5,0
+AHT.US,D,20110922,000000,2379.1,2495.5,2351.8,2421.7,2952.3,0
+AHT.US,D,20110923,000000,2363.6,2398.6,2266.5,2351.8,3765.5,0
+AHT.US,D,20110926,000000,2375.2,2452.5,2305.3,2452.5,1382.6000000000001,0
+AHT.US,D,20110927,000000,2522.6,2728.2,2522.6,2627.3,3056.4,0
+AHT.US,D,20110928,000000,2693.5,2902.9,2658.5,2844.7,4142.2,0
+AHT.US,D,20110929,000000,2914.6,2941.5,2763.1,2829.2,2139.5,0
+AHT.US,D,20110930,000000,2770.2,2893.5,2722.6,2722.6,1621,0
+AHT.US,D,20111003,000000,2697.2,2806,2549.9,2557.6,2874.4,0
+AHT.US,D,20111004,000000,2507,2670,2398.6,2654.6,2288.9,0
+AHT.US,D,20111005,000000,2658.5,2662.2,2514.7,2627.3,1364.2,0
+AHT.US,D,20111006,000000,2677.6,2867.8,2623.5,2860.3,1651.3000000000002,0
+AHT.US,D,20111007,000000,2860.3,2860.3,2646.7,2666,1541.1000000000001,0
+AHT.US,D,20111010,000000,2732.3,2895.1,2716.7,2895.1,1320.5,0
+AHT.US,D,20111011,000000,2844.7,2918.5,2821.4,2891,1210.3,0
+AHT.US,D,20111012,000000,2902.9,3042.6,2837,2996.1,1943.8000000000002,0
+AHT.US,D,20111013,000000,2941.5,2968.9,2879.5,2926.2,1408.6000000000001,0
+AHT.US,D,20111014,000000,2976.7,3096.8,2976.7,3081.4,1163,0
+AHT.US,D,20111017,000000,3038.6,3081.4,2887.5,2902.9,1620.6000000000001,0
+AHT.US,D,20111018,000000,2922.5,3139.6,2852.4,3096.8,1504.7,0
+AHT.US,D,20111019,000000,3081.4,3159,3011.6,3046.6,930.5,0
+AHT.US,D,20111020,000000,3050.3,3089.1,2918.5,3015.4,811.2,0
+AHT.US,D,20111021,000000,3081.4,3201.9,3077.6,3182.3,1188.9,0
+AHT.US,D,20111024,000000,3209.5,3368.6,3182.3,3361,1096.5,0
+AHT.US,D,20111025,000000,3353.2,3364.9,3178.5,3182.3,1490.2,0
+AHT.US,D,20111026,000000,3228.9,3260,3104.7,3178.5,1173.2,0
+AHT.US,D,20111027,000000,3333.6,3427,3236.9,3368.6,1908,0
+AHT.US,D,20111028,000000,3345.1,3434.6,3318.1,3399.7,1237.1000000000001,0
+AHT.US,D,20111031,000000,3390.3,3549.2,3310.9,3453.9,2045.5,0
+AHT.US,D,20111101,000000,3260,3364.9,3182.3,3193.9,1687.7,0
+AHT.US,D,20111102,000000,3283.2,3392,3256,3337.5,1108.3,0
+AHT.US,D,20111103,000000,3384,3539.2,3337.5,3520,1367.6000000000001,0
+AHT.US,D,20111104,000000,3417,3440.5,3322.7,3401.4,1461.6000000000001,0
+AHT.US,D,20111107,000000,3380.3,3442.2,3298.7,3349.2,838.8000000000001,0
+AHT.US,D,20111108,000000,3364.9,3411.2,3236.9,3302.5,1117.8,0
+AHT.US,D,20111109,000000,3186,3306.3,3120,3128,1328.6000000000001,0
+AHT.US,D,20111110,000000,3178.5,3193.9,2883.7,2941.5,3052.7000000000003,0
+AHT.US,D,20111111,000000,2991.9,3093,2980.4,3003.7,1828.8000000000002,0
+AHT.US,D,20111114,000000,2968.9,2968.9,2867.8,2867.8,1257.9,0
+AHT.US,D,20111115,000000,2856.5,2899.2,2798,2856.5,1755.7,0
+AHT.US,D,20111116,000000,2821.4,2906.8,2809.8,2813.6,1077.3,0
+AHT.US,D,20111117,000000,2817.4,2945.6,2802.1,2821.4,1547.1000000000001,0
+AHT.US,D,20111118,000000,2864.1,3023.3,2856.5,3007.5,7111.1,0
+AHT.US,D,20111121,000000,2926.2,2949.6,2887.5,2914.6,2147.3,0
+AHT.US,D,20111122,000000,2910.7,2929.9,2875.7,2891,2443.9,0
+AHT.US,D,20111123,000000,2844.7,2887.5,2821.4,2837,3073.8,0
+AHT.US,D,20111125,000000,2829.2,2902.9,2817.4,2872,1023.5,0
+AHT.US,D,20111128,000000,2988.3,3034.8,2914.6,2961,1388.6000000000001,0
+AHT.US,D,20111129,000000,2941.5,2976.7,2891,2926.2,1107,0
+AHT.US,D,20111130,000000,3064.3,3104.2,2988.8,3088.1,2198.2000000000003,0
+AHT.US,D,20111201,000000,3065.9,3081.4,3011.6,3027.1,955.7,0
+AHT.US,D,20111202,000000,3101,3131.9,3038.6,3124.2,1647.5,0
+AHT.US,D,20111205,000000,3193.9,3232.8,3147.6,3232.8,2317.9,0
+AHT.US,D,20111206,000000,3228.2,3236.4,3165.6,3173.2,1094.7,0
+AHT.US,D,20111207,000000,3161.7,3283.3,3110.6,3275.5,2354.9,0
+AHT.US,D,20111208,000000,3240.1,3311,3224.3,3248.1,2799.5,0
+AHT.US,D,20111209,000000,3267.5,3385.6,3259.8,3365.8,3889,0
+AHT.US,D,20111212,000000,3302.5,3345.1,3201.9,3271.5,1557,0
+AHT.US,D,20111213,000000,3306.3,3337.5,3139.6,3162.8,1509.1000000000001,0
+AHT.US,D,20111214,000000,3120,3159,3003.7,3011.6,2144.1,0
+AHT.US,D,20111215,000000,3054.2,3085.4,3019.1,3046.6,1924.1000000000001,0
+AHT.US,D,20111216,000000,3087,3110.6,3016.4,3075.2,2132.3,0
+AHT.US,D,20111219,000000,3085.4,3093,2941.5,2964.8,1589.3000000000002,0
+AHT.US,D,20111220,000000,3036,3146,3036,3146,1535.6000000000001,0
+AHT.US,D,20111221,000000,3114.7,3177.3,3095,3114.7,1373.5,0
+AHT.US,D,20111222,000000,3142.1,3279.4,3134,3248.1,986.6,0
+AHT.US,D,20111223,000000,3275.5,3291.3,3220.7,3255.8,607.4,0
+AHT.US,D,20111227,000000,3248.1,3299.1,3228.2,3271.5,398.40000000000003,0
+AHT.US,D,20111228,000000,3255.8,3259.8,3146,3146,635.1,0
+AHT.US,D,20111229,000000,3153.6,3220.7,3110.6,3181.1,1266.8000000000002,0
+AHT.US,D,20111230,000000,3165.6,3204.9,3142.1,3142.1,836.1,0
+AHT.US,D,20120103,000000,3252.2,3252.2,3075.2,3083.1,1425,0
+AHT.US,D,20120104,000000,3083.1,3189.2,3083.1,3161.7,694.2,0
+AHT.US,D,20120105,000000,3146,3193.1,3122.6,3189.2,828.2,0
+AHT.US,D,20120106,000000,3185,3201,3126.3,3142.1,745.7,0
+AHT.US,D,20120109,000000,3153.6,3165.6,3079.1,3138.2,676.5,0
+AHT.US,D,20120110,000000,3193.1,3212.6,3126.3,3134,1549.1000000000001,0
+AHT.US,D,20120111,000000,3122.6,3149.6,3079.1,3146,1020.1,0
+AHT.US,D,20120112,000000,3157.6,3157.6,3051.7,3122.6,835.4000000000001,0
+AHT.US,D,20120113,000000,3067.5,3165.6,3067.5,3138.2,854.3000000000001,0
+AHT.US,D,20120117,000000,3181.1,3267.5,3181.1,3216.5,1146.7,0
+AHT.US,D,20120118,000000,3216.5,3358,3201,3299.1,1499.7,0
+AHT.US,D,20120119,000000,3311,3330.5,3279.4,3291.3,838.1,0
+AHT.US,D,20120120,000000,3295,3350.3,3291.3,3342.5,1080.6000000000001,0
+AHT.US,D,20120123,000000,3354.2,3436.5,3338.4,3432.5,1430.3000000000002,0
+AHT.US,D,20120124,000000,3389.4,3554.3,3385.6,3523,1648.5,0
+AHT.US,D,20120125,000000,3499.5,3632.9,3468,3574.1,2590.3,0
+AHT.US,D,20120126,000000,3601.3,3648.7,3554.3,3593.6,835.1,0
+AHT.US,D,20120127,000000,3562.2,3617.2,3554.3,3593.6,1193.2,0
+AHT.US,D,20120130,000000,3554.3,3617.2,3495.5,3554.3,851.1,0
+AHT.US,D,20120131,000000,3565.4,3589.1,3489.5,3537.4,1089.2,0
+AHT.US,D,20120201,000000,3597.6,3684,3581.8,3625.1,1699.7,0
+AHT.US,D,20120202,000000,3625.1,3723.2,3625.1,3696,638.4000000000001,0
+AHT.US,D,20120203,000000,3762.7,3821.4,3723.2,3762.7,1390.2,0
+AHT.US,D,20120206,000000,3739.1,3844.9,3739.1,3837.2,782.1,0
+AHT.US,D,20120207,000000,3825.2,3880.4,3801.7,3821.4,987.8000000000001,0
+AHT.US,D,20120208,000000,3849.1,3884.4,3794,3840.9,674,0
+AHT.US,D,20120209,000000,3852.8,3892.2,3715.6,3715.6,836.4000000000001,0
+AHT.US,D,20120210,000000,3660.4,3687.9,3597.6,3625.1,830.1,0
+AHT.US,D,20120213,000000,3675.9,3703.5,3621.1,3637,818.4000000000001,0
+AHT.US,D,20120214,000000,3621.1,3652.7,3495.5,3511.2,1040.7,0
+AHT.US,D,20120215,000000,3530.9,3534.8,3471.8,3495.5,962.6,0
+AHT.US,D,20120216,000000,3507.1,3566.1,3456.1,3534.8,1566.8000000000002,0
+AHT.US,D,20120217,000000,3534.8,3542.5,3507.1,3514.9,791.2,0
+AHT.US,D,20120221,000000,3731.1,3731.1,3436.5,3448.2,1293.5,0
+AHT.US,D,20120222,000000,3436.5,3487.7,3417,3456.1,2359.2000000000003,0
+AHT.US,D,20120223,000000,3393.1,3475.8,3220.7,3417,2256.2000000000003,0
+AHT.US,D,20120224,000000,3420.8,3460.1,3369.9,3409.2,2503.5,0
+AHT.US,D,20120227,000000,3358,3440.5,3346.2,3409.2,1146.8,0
+AHT.US,D,20120228,000000,3409.2,3424.6,3330.5,3377.6,1294.5,0
+AHT.US,D,20120229,000000,3363.9,3412.5,3287.6,3315.7,2126.2000000000003,0
+AHT.US,D,20120301,000000,3417,3534.8,3350.3,3487.7,1672.7,0
+AHT.US,D,20120302,000000,3437.9,3521.5,3406.1,3418.2,1124,0
+AHT.US,D,20120305,000000,3405.2,3428.6,3330.5,3377.6,1059.3,0
+AHT.US,D,20120306,000000,3318.7,3358.4,3259.2,3275.1,1715.1000000000001,0
+AHT.US,D,20120307,000000,3302.7,3358.4,3251.2,3314.7,884.5,0
+AHT.US,D,20120308,000000,3358.4,3382.4,3283,3338.8,901,0
+AHT.US,D,20120309,000000,3338.8,3481.6,3318.7,3370.5,995.1,0
+AHT.US,D,20120312,000000,3365.8,3420.8,3342.5,3365.8,994.2,0
+AHT.US,D,20120313,000000,3401.4,3527,3369.9,3527,1240,0
+AHT.US,D,20120314,000000,3511.2,3570.1,3464,3475.8,623,0
+AHT.US,D,20120315,000000,3499.5,3499.5,3420.8,3448.2,954.7,0
+AHT.US,D,20120316,000000,3461.9,3525.5,3457.8,3513.7,2705,0
+AHT.US,D,20120319,000000,3503.2,3786.2,3503.2,3766.5,2374,0
+AHT.US,D,20120320,000000,3728.2,3843.5,3704.3,3759.7,1232.4,0
+AHT.US,D,20120321,000000,3755.9,3811.6,3716.2,3731.9,674.8000000000001,0
+AHT.US,D,20120322,000000,3688.3,3688.3,3616.8,3648.7,624.9000000000001,0
+AHT.US,D,20120323,000000,3656.6,3728.2,3597,3716.2,1118.5,0
+AHT.US,D,20120326,000000,3759.7,3783.6,3692.3,3735.7,2623.3,0
+AHT.US,D,20120327,000000,3748.1,3759.7,3648.7,3648.7,2195.4,0
+AHT.US,D,20120328,000000,3680.4,3696.5,3592.9,3656.6,874,0
+AHT.US,D,20120329,000000,3616.8,3660.6,3537.4,3573,7323.1,0
+AHT.US,D,20120330,000000,3604.8,3604.8,3541.4,3581.2,1014.1,0
+AHT.US,D,20120402,000000,3585.3,3640.8,3577,3612.7,1789.8000000000002,0
+AHT.US,D,20120403,000000,3616.8,3632.7,3557,3569.2,1654.5,0
+AHT.US,D,20120404,000000,3541.4,3573,3497.6,3553.2,1113.9,0
+AHT.US,D,20120405,000000,3549.2,3557,3509.6,3553.2,911.3000000000001,0
+AHT.US,D,20120409,000000,3477.7,3513.7,3441.8,3489.5,1605.6000000000001,0
+AHT.US,D,20120410,000000,3485.8,3485.8,3366.4,3429.9,2257.4,0
+AHT.US,D,20120411,000000,3457.8,3509.6,3441.8,3457.8,2787.9,0
+AHT.US,D,20120412,000000,3461.9,3573,3453.9,3553.2,6940.1,0
+AHT.US,D,20120413,000000,3529.3,3620.9,3521.5,3612.7,1531,0
+AHT.US,D,20120416,000000,3636.8,3704.3,3616.8,3636.8,2359.2000000000003,0
+AHT.US,D,20120417,000000,3680.4,3740.1,3656.6,3704.3,1231.5,0
+AHT.US,D,20120418,000000,3676.3,3680.4,3581.2,3581.2,862.3000000000001,0
+AHT.US,D,20120419,000000,3601,3656.6,3529.3,3549.2,1117.7,0
+AHT.US,D,20120420,000000,3577,3636.8,3541.4,3544.9,1204.3,0
+AHT.US,D,20120423,000000,3489.5,3505.6,3441.8,3481.6,942.3000000000001,0
+AHT.US,D,20120424,000000,3489.5,3541.4,3473.6,3509.6,1337.3000000000002,0
+AHT.US,D,20120425,000000,3589.1,3616.8,3509.6,3553.2,1270.5,0
+AHT.US,D,20120426,000000,3521.5,3521.5,3382.4,3509.6,2099.8,0
+AHT.US,D,20120427,000000,3509.6,3525.5,3453.9,3461.9,1587.9,0
+AHT.US,D,20120430,000000,3457.8,3457.8,3378.4,3394.4,1437.8000000000002,0
+AHT.US,D,20120501,000000,3394.4,3461.9,3358.4,3366.4,1276.5,0
+AHT.US,D,20120502,000000,3378.4,3457.8,3374.4,3398.1,1040.8,0
+AHT.US,D,20120503,000000,3406.1,3457.8,3406.1,3434.1,1387.5,0
+AHT.US,D,20120504,000000,3422.3,3422.3,3326.7,3362.3,1881.2,0
+AHT.US,D,20120507,000000,3342.6,3378.4,3314.7,3318.7,865.2,0
+AHT.US,D,20120508,000000,3298.8,3318.7,3223.2,3247.2,1611.3000000000002,0
+AHT.US,D,20120509,000000,3215.4,3298.8,3183.8,3263.1,913.5,0
+AHT.US,D,20120510,000000,3290.9,3302.7,3219.4,3275.1,1135.5,0
+AHT.US,D,20120511,000000,3231.5,3287,3191.4,3283,1010.3000000000001,0
+AHT.US,D,20120514,000000,3231.5,3358.4,3191.4,3207.3,946.7,0
+AHT.US,D,20120515,000000,3199.3,3283,3124,3191.4,2057.4,0
+AHT.US,D,20120516,000000,3207.3,3330.6,3203.3,3283,1251.6000000000001,0
+AHT.US,D,20120517,000000,3290.9,3290.9,3056.3,3088.1,1643.3000000000002,0
+AHT.US,D,20120518,000000,3108.1,3108.1,2961,3004.7,1699.6000000000001,0
+AHT.US,D,20120521,000000,3008.7,3156,2996.9,3139.8,1116.5,0
+AHT.US,D,20120522,000000,3148,3152,3080.3,3148,1783.5,0
+AHT.US,D,20120523,000000,3124,3283,3124,3271.1,2966.4,0
+AHT.US,D,20120524,000000,3219.4,3298.8,3152,3239.1,1128.1000000000001,0
+AHT.US,D,20120525,000000,3255.3,3314.7,3231.5,3290.9,957.8000000000001,0
+AHT.US,D,20120529,000000,3334.6,3398.1,3314.7,3390.3,1014.4000000000001,0
+AHT.US,D,20120530,000000,3362.3,3390.3,3306.7,3306.7,1142.9,0
+AHT.US,D,20120531,000000,3326.7,3406.1,3263.1,3398.1,4251.6,0
+AHT.US,D,20120601,000000,3298.8,3346.7,3255.3,3290.9,1035.1000000000001,0
+AHT.US,D,20120604,000000,3306.7,3306.7,3163.7,3191.4,887.6,0
+AHT.US,D,20120605,000000,3174.8,3222.8,3162.5,3218.9,1168.3,0
+AHT.US,D,20120606,000000,3259.4,3319.7,3231.1,3315.7,931.6,0
+AHT.US,D,20120607,000000,3367.9,3412.5,3275.5,3275.5,898,0
+AHT.US,D,20120608,000000,3259.4,3376,3214.8,3372,843.9000000000001,0
+AHT.US,D,20120611,000000,3414,3414,3183.8,3183.8,1302.5,0
+AHT.US,D,20120612,000000,3195.5,3251.2,3163.7,3195.5,1009,0
+AHT.US,D,20120613,000000,3199.3,3243.3,3104.2,3143.7,1995.9,0
+AHT.US,D,20120614,000000,3152,3287,3139.8,3283,1454.4,0
+AHT.US,D,20120615,000000,3307.6,3452.4,3287.6,3448.6,2404.3,0
+AHT.US,D,20120618,000000,3437.9,3457.8,3378.4,3426.2,1678.3000000000002,0
+AHT.US,D,20120619,000000,3448.6,3501.1,3412.5,3456.7,1405.1000000000001,0
+AHT.US,D,20120620,000000,3472.7,3537.2,3420.3,3484.8,1023.8000000000001,0
+AHT.US,D,20120621,000000,3476.6,3481,3335.8,3376,1056.8,0
+AHT.US,D,20120622,000000,3408.3,3428.3,3339.7,3356,1557.2,0
+AHT.US,D,20120625,000000,3295.4,3347.9,3238.9,3251.2,1094,0
+AHT.US,D,20120626,000000,3275.5,3299.5,3190.7,3251.2,1261.9,0
+AHT.US,D,20120627,000000,3279.4,3327.7,3247.1,3307.6,563.4,0
+AHT.US,D,20120628,000000,3275.5,3359.9,3218.9,3307.6,1100.3,0
+AHT.US,D,20120629,000000,3380.1,3404.3,3327.7,3396.3,1356.5,0
+AHT.US,D,20120702,000000,3412.5,3424.3,3335.8,3424.3,968.3000000000001,0
+AHT.US,D,20120703,000000,3412.5,3456.7,3388.2,3440.6,480.3,0
+AHT.US,D,20120705,000000,3424.3,3448.6,3404.3,3436.5,778,0
+AHT.US,D,20120706,000000,3400.3,3460.8,3396.3,3424.3,546.7,0
+AHT.US,D,20120709,000000,3408.3,3456.7,3283.4,3295.4,901.9000000000001,0
+AHT.US,D,20120710,000000,3323.8,3339.7,3231.1,3255.3,708.5,0
+AHT.US,D,20120711,000000,3263.4,3315.7,3255.3,3279.4,546.2,0
+AHT.US,D,20120712,000000,3263.4,3287.6,3218.9,3227,997.6,0
+AHT.US,D,20120713,000000,3234.9,3263.4,3198.8,3202.7,919.1,0
+AHT.US,D,20120716,000000,3202.7,3238.9,3178.7,3186.7,716.6,0
+AHT.US,D,20120717,000000,3218.9,3234.9,3154.3,3202.7,1054.5,0
+AHT.US,D,20120718,000000,3198.8,3243.2,3178.7,3218.9,874.2,0
+AHT.US,D,20120719,000000,3238.9,3255.3,3158.3,3170.7,2110,0
+AHT.US,D,20120720,000000,3154.3,3202.7,3146.3,3194.7,1615.9,0
+AHT.US,D,20120723,000000,3138.4,3142.5,3081.8,3081.8,835.9000000000001,0
+AHT.US,D,20120724,000000,3098,3098,3021.5,3049.7,893.4000000000001,0
+AHT.US,D,20120725,000000,3077.8,3077.8,2953.1,2969.2,1312.6000000000001,0
+AHT.US,D,20120726,000000,3017.5,3053.8,2953.1,2981.3,689.8000000000001,0
+AHT.US,D,20120727,000000,3005.5,3106.1,2953.1,3077.8,987.1,0
+AHT.US,D,20120730,000000,3093.8,3114.3,3021.5,3025.6,556.9,0
+AHT.US,D,20120731,000000,3025.6,3086,2981.3,3074,1392.4,0
+AHT.US,D,20120801,000000,3081.8,3142.5,3062.1,3065.8,1960.4,0
+AHT.US,D,20120802,000000,3134.2,3202.7,3053.8,3166.7,3493.6000000000004,0
+AHT.US,D,20120803,000000,3214.8,3287.6,3214.8,3287.6,998.3000000000001,0
+AHT.US,D,20120806,000000,3400.3,3404.3,3299.5,3367.9,1480.7,0
+AHT.US,D,20120807,000000,3392.1,3404.3,3311.7,3363.9,1069.3,0
+AHT.US,D,20120808,000000,3347.9,3372,3295.4,3311.7,722.6,0
+AHT.US,D,20120809,000000,3319.7,3372,3299.5,3311.7,701.9000000000001,0
+AHT.US,D,20120810,000000,3287.6,3343.7,3259.4,3291.4,603.8000000000001,0
+AHT.US,D,20120813,000000,3263.4,3319.7,3234.9,3299.5,682.9000000000001,0
+AHT.US,D,20120814,000000,3335.8,3384,3279.4,3307.6,579.4,0
+AHT.US,D,20120815,000000,3295.4,3343.7,3291.4,3331.8,355.6,0
+AHT.US,D,20120816,000000,3335.8,3392.1,3307.6,3380.1,392.8,0
+AHT.US,D,20120817,000000,3392.1,3416.5,3319.7,3351.9,626.4000000000001,0
+AHT.US,D,20120820,000000,3351.9,3376,3323.8,3331.8,559.9,0
+AHT.US,D,20120821,000000,3343.7,3380.1,3327.7,3331.8,805.1,0
+AHT.US,D,20120822,000000,3323.8,3372,3299.5,3335.8,543.5,0
+AHT.US,D,20120823,000000,3339.7,3339.7,3251.2,3255.3,453.6,0
+AHT.US,D,20120824,000000,3243.2,3283.4,3227,3263.4,471.6,0
+AHT.US,D,20120827,000000,3287.6,3311.7,3247.1,3283.4,397,0
+AHT.US,D,20120828,000000,3271.3,3299.5,3263.4,3279.4,720,0
+AHT.US,D,20120829,000000,3275.5,3380.1,3271.3,3359.9,427.5,0
+AHT.US,D,20120830,000000,3347.9,3359.9,3323.8,3323.8,473.8,0
+AHT.US,D,20120831,000000,3356,3359.9,3287.6,3335.8,605,0
+AHT.US,D,20120904,000000,3323.8,3412.5,3283.4,3384,712.3000000000001,0
+AHT.US,D,20120905,000000,3404.3,3416.5,3372,3384,662.7,0
+AHT.US,D,20120906,000000,3404.3,3481,3367.9,3481,480.40000000000003,0
+AHT.US,D,20120907,000000,3501.1,3505,3420.3,3444.5,547.9,0
+AHT.US,D,20120910,000000,3444.5,3488.9,3428.3,3440.6,621.5,0
+AHT.US,D,20120911,000000,3436.5,3509,3436.5,3509,450.20000000000005,0
+AHT.US,D,20120912,000000,3521,3593.6,3488.9,3561.3,1025,0
+AHT.US,D,20120913,000000,3573.6,3658.1,3541.3,3637.8,1336.4,0
+AHT.US,D,20120914,000000,3605.6,3787,3605.6,3670.3,1266.9,0
+AHT.US,D,20120917,000000,3641.9,3678.4,3589.6,3613.8,689.6,0
+AHT.US,D,20120918,000000,3613.8,3613.8,3544.9,3561.3,619.3000000000001,0
+AHT.US,D,20120919,000000,3569.6,3601.6,3525.1,3525.1,711.9000000000001,0
+AHT.US,D,20120920,000000,3505,3521,3456.7,3468.7,556.9,0
+AHT.US,D,20120921,000000,3488.9,3509,3392.1,3396.3,1747.9,0
+AHT.US,D,20120924,000000,3380.1,3436.5,3323.8,3343.7,776.3000000000001,0
+AHT.US,D,20120925,000000,3363.9,3404.3,3283.4,3283.4,1274.2,0
+AHT.US,D,20120926,000000,3299.8,3365.2,3287.6,3361.1,931.4000000000001,0
+AHT.US,D,20120927,000000,3405.9,3532.5,3385.6,3467.1,1127.1000000000001,0
+AHT.US,D,20120928,000000,3442.6,3508.1,3422.4,3430.5,740.5,0
+AHT.US,D,20121001,000000,3446.6,3495.8,3365.2,3410,615.5,0
+AHT.US,D,20121002,000000,3438.7,3524.3,3389.6,3401.7,605.5,0
+AHT.US,D,20121003,000000,3397.5,3446.6,3373.4,3405.9,613.6,0
+AHT.US,D,20121004,000000,3422.4,3426.5,3389.6,3401.7,415.70000000000005,0
+AHT.US,D,20121005,000000,3410,3483.6,3397.5,3397.5,755.9000000000001,0
+AHT.US,D,20121008,000000,3385.6,3426.5,3377.4,3389.6,305.6,0
+AHT.US,D,20121009,000000,3389.6,3413.9,3356.9,3356.9,510.40000000000003,0
+AHT.US,D,20121010,000000,3377.4,3410,3344.7,3361.1,339.90000000000003,0
+AHT.US,D,20121011,000000,3385.6,3413.9,3352.9,3397.5,380.20000000000005,0
+AHT.US,D,20121012,000000,3393.6,3397.5,3279.4,3283.4,1071.5,0
+AHT.US,D,20121015,000000,3287.6,3377.4,3275.4,3369.2,440,0
+AHT.US,D,20121016,000000,3393.6,3410,3365.2,3377.4,348.1,0
+AHT.US,D,20121017,000000,3377.4,3430.5,3348.7,3422.4,587.7,0
+AHT.US,D,20121018,000000,3418.3,3451,3377.4,3410,868.4000000000001,0
+AHT.US,D,20121019,000000,3401.7,3426.5,3377.4,3410,1252.2,0
+AHT.US,D,20121022,000000,3405.9,3446.6,3389.6,3442.6,666.7,0
+AHT.US,D,20121023,000000,3397.5,3503.9,3389.6,3503.9,1409.2,0
+AHT.US,D,20121024,000000,3512,3548.9,3487.6,3544.6,1139.1000000000001,0
+AHT.US,D,20121025,000000,3573.4,3602,3471.2,3524.3,949,0
+AHT.US,D,20121026,000000,3536.6,3548.9,3463.2,3512,762,0
+AHT.US,D,20121031,000000,3512,3553.1,3454.9,3508.1,2084.1,0
+AHT.US,D,20121101,000000,3508.1,3597.8,3434.6,3479.5,1045.6000000000001,0
+AHT.US,D,20121102,000000,3483.6,3659.2,3483.6,3577.4,891.6,0
+AHT.US,D,20121105,000000,3569.3,3569.3,3487.6,3491.7,395.3,0
+AHT.US,D,20121106,000000,3483.6,3553.1,3467.1,3508.1,491.90000000000003,0
+AHT.US,D,20121107,000000,3467.1,3479.5,3426.5,3454.9,706.7,0
+AHT.US,D,20121108,000000,3458.9,3479.5,3446.6,3451,577.9,0
+AHT.US,D,20121109,000000,3430.5,3499.9,3393.6,3451,585,0
+AHT.US,D,20121112,000000,3471.2,3479.5,3410,3475.5,561.5,0
+AHT.US,D,20121113,000000,3458.9,3589.8,3438.7,3553.1,768.1,0
+AHT.US,D,20121114,000000,3565.4,3573.4,3467.1,3471.2,915.8000000000001,0
+AHT.US,D,20121115,000000,3454.9,3499.9,3381.4,3385.6,662,0
+AHT.US,D,20121116,000000,3381.4,3426.5,3352.9,3418.3,628.1,0
+AHT.US,D,20121119,000000,3442.6,3508.1,3422.4,3508.1,437.1,0
+AHT.US,D,20121120,000000,3512,3569.3,3475.5,3569.3,373.8,0
+AHT.US,D,20121121,000000,3577.4,3606.1,3544.6,3597.8,364.5,0
+AHT.US,D,20121123,000000,3618.3,3659.2,3593.6,3646.9,318.70000000000005,0
+AHT.US,D,20121126,000000,3646.9,3728.5,3622.3,3720.5,771.1,0
+AHT.US,D,20121127,000000,3700,3749.2,3638.8,3732.5,889.8000000000001,0
+AHT.US,D,20121128,000000,3696,3740.6,3634.8,3724.6,691.5,0
+AHT.US,D,20121129,000000,3744.8,3757.2,3671.1,3749.2,765.3000000000001,0
+AHT.US,D,20121130,000000,3744.8,3769.4,3675.4,3696,1184.2,0
+AHT.US,D,20121203,000000,3720.5,3810.1,3691.9,3802,804.6,0
+AHT.US,D,20121204,000000,3794,3887.7,3769.4,3859.3,663.5,0
+AHT.US,D,20121205,000000,3875.5,3912.3,3805.9,3814.3,666.7,0
+AHT.US,D,20121206,000000,3797.8,3855.3,3797.8,3810.1,489.70000000000005,0
+AHT.US,D,20121207,000000,3818.3,3859.3,3789.9,3834.7,992.9000000000001,0
+AHT.US,D,20121210,000000,3839,3900.1,3830.7,3896,732.1,0
+AHT.US,D,20121211,000000,3916.2,3961.4,3875.5,3961.4,721.4000000000001,0
+AHT.US,D,20121212,000000,3961.4,4018.7,3904.1,4010.4,1337.9,0
+AHT.US,D,20121213,000000,4018.7,4039,3977.7,4026.5,843.9000000000001,0
+AHT.US,D,20121214,000000,4083.8,4083.8,3997.9,4059.2,1480.7,0
+AHT.US,D,20121217,000000,4043,4063.4,3993.8,4006.2,981.7,0
+AHT.US,D,20121218,000000,4006.2,4051.1,3973.7,4030.6,939,0
+AHT.US,D,20121219,000000,4083.8,4177.7,4047.2,4161.2,1232.4,0
+AHT.US,D,20121220,000000,4210.5,4292.1,4177.7,4247.2,1508.5,0
+AHT.US,D,20121221,000000,4194,4341.2,4153.2,4263.3,1694.1000000000001,0
+AHT.US,D,20121224,000000,4267.6,4283.8,4214.5,4214.5,470.1,0
+AHT.US,D,20121226,000000,4230.9,4255.4,4186,4226.8,789.9000000000001,0
+AHT.US,D,20121227,000000,4267.9,4338.4,4222.1,4309.3,686.2,0
+AHT.US,D,20121228,000000,4297,4450.6,4126.6,4317.7,807.5,0
+AHT.US,D,20121231,000000,4330,4380,4297,4363.2,927.1,0
+AHT.US,D,20130102,000000,4417.4,4566.7,4412.9,4550.1,2134.2000000000003,0
+AHT.US,D,20130103,000000,4566.7,4599.9,4525.2,4554.2,1543.1000000000001,0
+AHT.US,D,20130104,000000,4566.7,4591.6,4541.8,4566.7,864.5,0
+AHT.US,D,20130107,000000,4562.6,4579.3,4512.9,4525.2,778.5,0
+AHT.US,D,20130108,000000,4546.2,4566.7,4500.1,4566.7,1320.6000000000001,0
+AHT.US,D,20130109,000000,4591.6,4603.9,4554.2,4583.3,709,0
+AHT.US,D,20130110,000000,4367.6,4558.5,4284.4,4537.7,1848.8000000000002,0
+AHT.US,D,20130111,000000,4546.2,4583.3,4521.4,4571,858.4000000000001,0
+AHT.US,D,20130114,000000,4575.2,4654.1,4566.7,4616.7,811.9000000000001,0
+AHT.US,D,20130115,000000,4612.4,4625,4566.7,4625,1044.1000000000001,0
+AHT.US,D,20130116,000000,4599.9,4670.7,4599.9,4632.9,564.5,0
+AHT.US,D,20130117,000000,4662.2,4695.5,4649.8,4670.7,1107.3,0
+AHT.US,D,20130118,000000,4666.5,4699.5,4616.7,4637.1,639.6,0
+AHT.US,D,20130122,000000,4629.1,4766,4629.1,4761.8,878,0
+AHT.US,D,20130123,000000,4749.6,4782.7,4708,4724.7,1526.4,0
+AHT.US,D,20130124,000000,4724.7,4861.7,4699.5,4861.7,1119.6000000000001,0
+AHT.US,D,20130125,000000,4882.3,4911.1,4828.2,4878.1,1122.4,0
+AHT.US,D,20130128,000000,4878.1,4911.1,4849.1,4857.3,805.6,0
+AHT.US,D,20130129,000000,4907,4911.1,4832.4,4882.3,1025.8,0
+AHT.US,D,20130130,000000,4861.7,4869.8,4737.1,4761.8,1182.1000000000001,0
+AHT.US,D,20130131,000000,4745.4,4811.5,4703.8,4811.5,1117.6000000000001,0
+AHT.US,D,20130201,000000,4816,4899,4791,4811.5,1178.6000000000001,0
+AHT.US,D,20130204,000000,4774.1,4849.1,4766,4782.7,1093.9,0
+AHT.US,D,20130205,000000,4820.2,4894.7,4795.2,4840.9,822.5,0
+AHT.US,D,20130206,000000,4716.3,4824,4703.8,4824,1136.6000000000001,0
+AHT.US,D,20130207,000000,4807.7,4874,4761.8,4820.2,2110.4,0
+AHT.US,D,20130208,000000,4828.2,4919.8,4795.2,4915.5,1105.2,0
+AHT.US,D,20130211,000000,4944.8,5011.1,4915.5,4986,1194.4,0
+AHT.US,D,20130212,000000,4981.8,5094.1,4961.2,5089.8,1417.8000000000002,0
+AHT.US,D,20130213,000000,5110.7,5160.3,5019.5,5060.9,1579.8000000000002,0
+AHT.US,D,20130214,000000,5056.7,5089.8,5011.1,5077.4,1066,0
+AHT.US,D,20130215,000000,5106.5,5110.7,5040.1,5064.9,1274,0
+AHT.US,D,20130219,000000,5089.8,5127.1,5023.6,5089.8,1177.7,0
+AHT.US,D,20130220,000000,5069.2,5123.2,4928,4928,1076.3,0
+AHT.US,D,20130221,000000,4907,4923.9,4824,4874,894.4000000000001,0
+AHT.US,D,20130222,000000,4907,4973.7,4894.7,4940.6,697.2,0
+AHT.US,D,20130225,000000,4973.7,4973.7,4724.7,4757.8,1151.8,0
+AHT.US,D,20130226,000000,4774.1,4878.1,4770.2,4811.5,1209.8,0
+AHT.US,D,20130227,000000,4799.4,4907,4799.4,4849.1,1271.4,0
+AHT.US,D,20130228,000000,4824,5148,4803.6,4886.4,2167.4,0
+AHT.US,D,20130301,000000,4874,4899,4811.5,4878.1,850.7,0
+AHT.US,D,20130304,000000,4853.1,4915.5,4795.2,4882.3,1088.9,0
+AHT.US,D,20130305,000000,4928,4990.3,4890.5,4961.2,1144.5,0
+AHT.US,D,20130306,000000,4973.7,4973.7,4869.8,4911.1,869.7,0
+AHT.US,D,20130307,000000,4911.1,4965.3,4861.7,4957,699.5,0
+AHT.US,D,20130308,000000,4994.5,5007.2,4903.2,4944.8,744.5,0
+AHT.US,D,20130311,000000,4944.8,5011.1,4874,5007.2,642,0
+AHT.US,D,20130312,000000,4981.8,4994.5,4882.3,4907,503.1,0
+AHT.US,D,20130313,000000,4903.2,4994.5,4849.1,4986,1251.1000000000001,0
+AHT.US,D,20130314,000000,4986,5123.2,4961.2,5114.8,686.2,0
+AHT.US,D,20130315,000000,5114.8,5222.9,5052.6,5198,2061.9,0
+AHT.US,D,20130318,000000,5152.3,5198,5056.7,5073.2,671.1,0
+AHT.US,D,20130319,000000,5069.2,5069.2,4915.5,4973.7,956.3000000000001,0
+AHT.US,D,20130320,000000,4986,5027.7,4940.6,5027.7,489,0
+AHT.US,D,20130321,000000,4986,5023.6,4961.2,4981.8,685.5,0
+AHT.US,D,20130322,000000,4994.5,5040.1,4940.6,4948.7,479.8,0
+AHT.US,D,20130325,000000,4957,5019.5,4928,4973.7,924.9000000000001,0
+AHT.US,D,20130326,000000,5015.7,5137.3,4998.9,5137.3,818,0
+AHT.US,D,20130327,000000,5116.2,5275.6,5090.9,5267.2,1546.8000000000002,0
+AHT.US,D,20130328,000000,5279.9,5321.8,5183.3,5183.3,951,0
+AHT.US,D,20130401,000000,5191.7,5225.2,5095.3,5116.2,653,0
+AHT.US,D,20130402,000000,5137.3,5191.7,5090.9,5112,525,0
+AHT.US,D,20130403,000000,5129,5149.7,4948.5,4973.7,793.4000000000001,0
+AHT.US,D,20130404,000000,4973.7,5053.2,4940.2,5036.5,647.3000000000001,0
+AHT.US,D,20130405,000000,4940.2,5141.4,4940.2,5137.3,902.8000000000001,0
+AHT.US,D,20130408,000000,5133,5212.8,5065.9,5195.9,402.3,0
+AHT.US,D,20130409,000000,5204.4,5229.2,5137.3,5137.3,364.8,0
+AHT.US,D,20130410,000000,5154,5292.2,5137.3,5284.2,666.8000000000001,0
+AHT.US,D,20130411,000000,5267.2,5397.1,5258.8,5363.7,718.5,0
+AHT.US,D,20130412,000000,5346.7,5380.3,5258.8,5338.3,892.8000000000001,0
+AHT.US,D,20130415,000000,5296.4,5338.3,5095.3,5103.6,738.8000000000001,0
+AHT.US,D,20130416,000000,5145.6,5208.7,5107.9,5174.9,385.20000000000005,0
+AHT.US,D,20130417,000000,5149.7,5149.7,5053.2,5087,850.1,0
+AHT.US,D,20130418,000000,5074.3,5112,4948.5,4969.5,561.2,0
+AHT.US,D,20130419,000000,4977.9,5095.3,4977.9,5095.3,405.70000000000005,0
+AHT.US,D,20130422,000000,5049.2,5133,4998.9,5116.2,334.70000000000005,0
+AHT.US,D,20130423,000000,5162.4,5326.1,5137.3,5300.6,666,0
+AHT.US,D,20130424,000000,5292.2,5376.3,5279.9,5359.3,471.90000000000003,0
+AHT.US,D,20130425,000000,5376.3,5418.1,5296.4,5304.9,427.70000000000005,0
+AHT.US,D,20130426,000000,5304.9,5338.3,5258.8,5275.6,429.5,0
+AHT.US,D,20130429,000000,5288.2,5342.6,5237.8,5292.2,295.7,0
+AHT.US,D,20130430,000000,5304.9,5405.6,5292.2,5401.4,533,0
+AHT.US,D,20130501,000000,5376.3,5401.4,5212.8,5229.2,749.4000000000001,0
+AHT.US,D,20130502,000000,5271.4,5405.6,5229.2,5401.4,496,0
+AHT.US,D,20130503,000000,5443.4,5514.4,5405.6,5414,658.2,0
+AHT.US,D,20130506,000000,5414,5489.5,5372.3,5401.4,532.5,0
+AHT.US,D,20130507,000000,5418.1,5539.9,5368,5539.9,797.2,0
+AHT.US,D,20130508,000000,5535.7,5594.2,5468.4,5543.9,908.1,0
+AHT.US,D,20130509,000000,5590.1,5590.1,5418.1,5447.9,678.8000000000001,0
+AHT.US,D,20130510,000000,5502.1,5548.1,5439.1,5451.9,574.1,0
+AHT.US,D,20130513,000000,5493.7,5510.3,5388.8,5460,1265.6000000000001,0
+AHT.US,D,20130514,000000,5455.9,5498,5426.6,5489.5,974.6,0
+AHT.US,D,20130515,000000,5489.5,5598.4,5439.1,5577.3,977.6,0
+AHT.US,D,20130516,000000,5573.3,5573.3,5460,5493.7,333,0
+AHT.US,D,20130517,000000,5518.8,5560.6,5464,5560.6,722.8000000000001,0
+AHT.US,D,20130520,000000,5564.8,5644.6,5527.3,5619.6,877.4000000000001,0
+AHT.US,D,20130521,000000,5611.3,5627.7,5560.6,5627.7,474.6,0
+AHT.US,D,20130522,000000,5623.5,5770.6,5489.5,5543.9,1126.1000000000001,0
+AHT.US,D,20130523,000000,5502.1,5552.3,5304.9,5489.5,1135.9,0
+AHT.US,D,20130524,000000,5468.4,5581.7,5397.1,5577.3,735.3000000000001,0
+AHT.US,D,20130528,000000,5657.1,5791.3,5585.7,5653.1,1106.2,0
+AHT.US,D,20130529,000000,5607,5653.1,5502.1,5573.3,1087.4,0
+AHT.US,D,20130530,000000,5569.3,5644.6,5518.8,5581.7,900.3000000000001,0
+AHT.US,D,20130531,000000,5541.9,5576.4,5490.7,5537.7,1409.1000000000001,0
+AHT.US,D,20130603,000000,5535.7,5778.7,5514.4,5673.9,1772.1000000000001,0
+AHT.US,D,20130604,000000,5673.9,5724.5,5552.3,5590.1,1061.2,0
+AHT.US,D,20130605,000000,5569.3,5673.9,5451.9,5455.9,949,0
+AHT.US,D,20130606,000000,5455.9,5531.3,5434.9,5518.8,971.4000000000001,0
+AHT.US,D,20130607,000000,5560.6,5724.5,5481,5707.3,848,0
+AHT.US,D,20130610,000000,5707.3,5766.4,5623.5,5762,728.2,0
+AHT.US,D,20130611,000000,5694.8,5787.3,5661.4,5741.3,820.7,0
+AHT.US,D,20130612,000000,5778.7,5791.3,5598.4,5598.4,749.8000000000001,0
+AHT.US,D,20130613,000000,5657.1,5749.5,5627.7,5724.5,1007.8000000000001,0
+AHT.US,D,20130614,000000,5724.5,5879.5,5699.2,5867,935.8000000000001,0
+AHT.US,D,20130617,000000,5900.5,5980.3,5749.5,5820.8,1045.9,0
+AHT.US,D,20130618,000000,5871.1,5896.3,5778.7,5783.1,1034.6000000000001,0
+AHT.US,D,20130619,000000,5795.8,5841.8,5657.1,5703.5,945.1,0
+AHT.US,D,20130620,000000,5455.9,5464,5171,5216.9,3146.5,0
+AHT.US,D,20130621,000000,4944.4,4990.4,4801.5,4864.6,17910.600000000002,0
+AHT.US,D,20130624,000000,4843.6,4847.7,4633.9,4755.5,4882.400000000001,0
+AHT.US,D,20130625,000000,4789,4851.7,4709.3,4764,2161.4,0
+AHT.US,D,20130626,000000,4844.6,4891.1,4768.3,4781,1958.1000000000001,0
+AHT.US,D,20130627,000000,4814.6,4835.8,4687.7,4789.2,3203.6000000000004,0
+AHT.US,D,20130628,000000,4781,4869.9,4687.7,4852.9,3696.6000000000004,0
+AHT.US,D,20130701,000000,4886.9,4886.9,4768.3,4789.2,2160.2000000000003,0
+AHT.US,D,20130702,000000,4797.8,4920.8,4768.3,4920.8,2698.2000000000003,0
+AHT.US,D,20130703,000000,4895.3,4908,4802,4823.3,793.8000000000001,0
+AHT.US,D,20130705,000000,4908,4912.3,4755.3,4899.5,1124.1000000000001,0
+AHT.US,D,20130708,000000,4912.3,4929.3,4806.2,4814.6,1044.1000000000001,0
+AHT.US,D,20130709,000000,4831.9,4929.3,4806.2,4916.5,1788.2,0
+AHT.US,D,20130710,000000,4895.3,4971.9,4844.6,4954.6,1247.7,0
+AHT.US,D,20130711,000000,5018.2,5018.2,4946.3,4988.6,1512.8000000000002,0
+AHT.US,D,20130712,000000,4971.9,4980,4882.6,4937.7,1271.6000000000001,0
+AHT.US,D,20130715,000000,4925.1,4975.8,4869.9,4941.7,975.9000000000001,0
+AHT.US,D,20130716,000000,4954.6,4971.9,4886.9,4925.1,1373.6000000000001,0
+AHT.US,D,20130717,000000,4929.3,4980,4908,4958.9,748.8000000000001,0
+AHT.US,D,20130718,000000,4954.6,4988.6,4764,4929.3,7242,0
+AHT.US,D,20130719,000000,4886.9,4975.8,4886.9,4937.7,1693.1000000000001,0
+AHT.US,D,20130722,000000,4933.6,4958.9,4878.5,4920.8,1214.5,0
+AHT.US,D,20130723,000000,4954.6,4984.4,4878.5,4891.1,1084.3,0
+AHT.US,D,20130724,000000,4912.3,4916.5,4806.2,4831.9,999.9000000000001,0
+AHT.US,D,20130725,000000,4810.5,4899.5,4806.2,4844.6,962.9000000000001,0
+AHT.US,D,20130726,000000,4831.9,4874,4797.8,4861.6,568,0
+AHT.US,D,20130729,000000,4861.6,4908,4852.9,4886.9,1211.2,0
+AHT.US,D,20130730,000000,4920.8,5005.5,4895.3,4963,1369,0
+AHT.US,D,20130731,000000,4971.9,5005.5,4865.5,4946.3,3280.3,0
+AHT.US,D,20130801,000000,4857.1,5018.2,4852.9,4980,2100.7000000000003,0
+AHT.US,D,20130802,000000,4920.8,5149.7,4920.8,5120,4078.7000000000003,0
+AHT.US,D,20130805,000000,5086,5149.7,5026.5,5039.5,3487.1000000000004,0
+AHT.US,D,20130806,000000,5043.7,5081.9,4993,5005.5,1440.9,0
+AHT.US,D,20130807,000000,4997.1,5009.7,4937.7,4971.9,985.5,0
+AHT.US,D,20130808,000000,5001.2,5060.6,4971.9,5030.8,754.3000000000001,0
+AHT.US,D,20130809,000000,5014.1,5154,4997.1,5098.9,1385.7,0
+AHT.US,D,20130812,000000,5081.9,5158.2,5047.9,5158.2,903.5,0
+AHT.US,D,20130813,000000,5179.3,5247,5115.8,5221.7,1720.1000000000001,0
+AHT.US,D,20130814,000000,5204.7,5251.3,5175.1,5204.7,1157,0
+AHT.US,D,20130815,000000,5132.6,5132.6,5043.7,5073.2,947,0
+AHT.US,D,20130816,000000,5052.2,5052.2,4971.9,5018.2,1851.2,0
+AHT.US,D,20130819,000000,4997.1,5022.6,4861.6,4869.9,908,0
+AHT.US,D,20130820,000000,4861.6,4988.6,4857.1,4954.6,974.3000000000001,0
+AHT.US,D,20130821,000000,4916.5,5043.7,4878.5,4971.9,580.5,0
+AHT.US,D,20130822,000000,4971.9,5022.6,4950.6,5018.2,544.1,0
+AHT.US,D,20130823,000000,5030.8,5137,5030.8,5137,822.4000000000001,0
+AHT.US,D,20130826,000000,5141.2,5154,4997.1,5039.5,1053.5,0
+AHT.US,D,20130827,000000,4984.4,5060.6,4916.5,4929.3,900.4000000000001,0
+AHT.US,D,20130828,000000,4920.8,4967.5,4891.1,4958.9,608.9,0
+AHT.US,D,20130829,000000,4941.7,5035,4941.7,4984.4,1025.1000000000001,0
+AHT.US,D,20130830,000000,4971.9,5001.2,4831.9,4886.9,1251.1000000000001,0
+AHT.US,D,20130903,000000,4964.2,4964.2,4831.9,4883.1,1296.5,0
+AHT.US,D,20130904,000000,4985.7,5041.4,4947.3,5015.9,2832,0
+AHT.US,D,20130905,000000,5028.8,5041.4,4934.7,4938.9,879.7,0
+AHT.US,D,20130906,000000,4981.6,5007.3,4895.8,4968.8,1118.6000000000001,0
+AHT.US,D,20130909,000000,4988.6,5103.1,4984.4,5094.4,1415.5,0
+AHT.US,D,20130910,000000,5126.9,5204.2,5105.6,5187,1328.1000000000001,0
+AHT.US,D,20130911,000000,5187.9,5255.6,5107.4,5251.3,741.5,0
+AHT.US,D,20130912,000000,5247,5276.8,5162.4,5179.3,593.3000000000001,0
+AHT.US,D,20130913,000000,5199.7,5221.2,5144,5212.8,609,0
+AHT.US,D,20130916,000000,5298.2,5298.2,5128.5,5162.4,818.8000000000001,0
+AHT.US,D,20130917,000000,5157.1,5221.2,5135.7,5174.1,589.2,0
+AHT.US,D,20130918,000000,5165.5,5332.6,5126.9,5323.8,1226.9,0
+AHT.US,D,20130919,000000,5341,5413.8,5268.3,5323.8,847.3000000000001,0
+AHT.US,D,20130920,000000,5345.4,5358,5276.8,5311.1,2531.2000000000003,0
+AHT.US,D,20130923,000000,5298.5,5349.7,5204.2,5302.8,1135.9,0
+AHT.US,D,20130924,000000,5289.8,5362.4,5246.7,5289.8,939,0
+AHT.US,D,20130925,000000,5285.2,5370.9,5229.6,5272.6,752.7,0
+AHT.US,D,20130926,000000,5276.8,5366.9,5233.8,5328.1,2162.8,0
+AHT.US,D,20130927,000000,5276.8,5349.7,5276.8,5323.8,2285.6,0
+AHT.US,D,20130930,000000,5276.8,5323.8,5233.8,5281.1,5629.6,0
+AHT.US,D,20131001,000000,5294.1,5541.9,5294.1,5388.1,1515.1000000000001,0
+AHT.US,D,20131002,000000,5362.4,5439.4,5341,5400.9,802.8000000000001,0
+AHT.US,D,20131003,000000,5379.5,5426.8,5285.2,5332.6,929,0
+AHT.US,D,20131004,000000,5323.8,5370.9,5276.8,5315.2,835.4000000000001,0
+AHT.US,D,20131007,000000,5276.8,5366.9,5268.3,5341,624.9000000000001,0
+AHT.US,D,20131008,000000,5323.8,5358,5161.3,5174.1,875.7,0
+AHT.US,D,20131009,000000,5182.8,5298.5,5157.1,5216.9,818.1,0
+AHT.US,D,20131010,000000,5259.8,5362.4,5238.2,5336.8,759.2,0
+AHT.US,D,20131011,000000,5323.8,5503.6,5276.8,5499.3,846.1,0
+AHT.US,D,20131014,000000,5486.4,5678.9,5448.1,5678.9,1471,0
+AHT.US,D,20131015,000000,5666.3,5678.9,5606.5,5627.6,1112,0
+AHT.US,D,20131016,000000,5666.3,5709.4,5606.5,5653.5,959.1,0
+AHT.US,D,20131017,000000,5610.9,5777.8,5580.8,5777.8,708.7,0
+AHT.US,D,20131018,000000,5824.8,5863.3,5769,5837.4,713.8000000000001,0
+AHT.US,D,20131021,000000,5820.3,5820.3,5666.3,5691.9,975.1,0
+AHT.US,D,20131022,000000,5700.6,5811.7,5691.9,5790.6,867.4000000000001,0
+AHT.US,D,20131023,000000,5747.7,5807.6,5734.9,5747.7,1097,0
+AHT.US,D,20131024,000000,5769,5811.7,5726.3,5756,1130.4,0
+AHT.US,D,20131025,000000,5751.7,5751.7,5486.4,5602.3,1502.9,0
+AHT.US,D,20131028,000000,5602.3,5602.3,5520.7,5546.6,942.7,0
+AHT.US,D,20131029,000000,5559.1,5602.3,5456.8,5456.8,1498.9,0
+AHT.US,D,20131030,000000,5448.1,5537.7,5426.8,5486.4,2183.7000000000003,0
+AHT.US,D,20131031,000000,5495,5610.9,5400.9,5589.2,1146.4,0
+AHT.US,D,20131101,000000,5580.8,5640.8,5465.3,5525.1,1498.9,0
+AHT.US,D,20131104,000000,5541.9,5585,5512.3,5559.1,1370.5,0
+AHT.US,D,20131105,000000,5550.9,5567.8,5418,5448.1,1072.5,0
+AHT.US,D,20131106,000000,5507.8,5507.8,5302.8,5370.9,1253.8000000000002,0
+AHT.US,D,20131107,000000,5366.9,5392.4,5148.5,5251.2,2199.6,0
+AHT.US,D,20131108,000000,5233.8,5251.2,5135.7,5238.2,1239.9,0
+AHT.US,D,20131111,000000,5242.6,5388.1,5212.8,5246.7,1624.8000000000002,0
+AHT.US,D,20131112,000000,5246.7,5383.7,5238.2,5379.5,2863.7000000000003,0
+AHT.US,D,20131113,000000,5400.9,5456.8,5349.7,5430.9,1316.4,0
+AHT.US,D,20131114,000000,5430.9,5580.8,5392.4,5533.6,2510,0
+AHT.US,D,20131115,000000,5541.9,5589.2,5405.2,5435.2,2754.5,0
+AHT.US,D,20131118,000000,5456.8,5683.3,5452.3,5550.9,3515.8,0
+AHT.US,D,20131119,000000,5585,5666.3,5465.3,5529.4,2247.8,0
+AHT.US,D,20131120,000000,5586.7,5727.1,5408.2,5408.2,2064,0
+AHT.US,D,20131121,000000,5427.1,5491,5376.3,5427.1,2018,0
+AHT.US,D,20131122,000000,5446.3,5446.3,5172.1,5248.6,2466.4,0
+AHT.US,D,20131125,000000,5280.5,5357.1,5248.6,5318.8,1188.3,0
+AHT.US,D,20131126,000000,5306.1,5318.8,5197.9,5242.3,989.9000000000001,0
+AHT.US,D,20131127,000000,5223.3,5229.4,5070.2,5165.7,2087.7000000000003,0
+AHT.US,D,20131129,000000,5178.5,5248.6,5159.4,5236.1,567.3000000000001,0
+AHT.US,D,20131202,000000,5229.4,5248.6,5127.5,5236.1,1497.9,0
+AHT.US,D,20131203,000000,5204.2,5242.3,5140.3,5184.9,1296.8000000000002,0
+AHT.US,D,20131204,000000,5184.9,5287.2,5146.8,5223.3,1155.8,0
+AHT.US,D,20131205,000000,5210.3,5267.9,5121.1,5146.8,960.7,0
+AHT.US,D,20131206,000000,5191.3,5229.4,5127.5,5153.3,747,0
+AHT.US,D,20131209,000000,5153.3,5223.3,5044.6,5191.3,890.9000000000001,0
+AHT.US,D,20131210,000000,5197.9,5255.1,5153.3,5172.1,937.6,0
+AHT.US,D,20131211,000000,5191.3,5191.3,5019.3,5044.6,1447.3000000000002,0
+AHT.US,D,20131212,000000,5063.9,5134,5019.3,5057.6,1805.5,0
+AHT.US,D,20131213,000000,5070.2,5127.5,5012.5,5057.6,1013.4000000000001,0
+AHT.US,D,20131216,000000,5101.9,5229.4,5063.9,5191.3,1083.6000000000001,0
+AHT.US,D,20131217,000000,5197.9,5229.4,5101.9,5184.9,1003.2,0
+AHT.US,D,20131218,000000,5172.1,5293.4,5114.8,5274.2,991.7,0
+AHT.US,D,20131219,000000,5267.9,5350.7,5236.1,5306.1,597.1,0
+AHT.US,D,20131220,000000,5293.4,5395.4,5280.5,5306.1,2186.8,0
+AHT.US,D,20131223,000000,5408.2,5414.5,5299.4,5325.4,1409.4,0
+AHT.US,D,20131224,000000,5350.7,5363.6,5299.4,5325.4,697,0
+AHT.US,D,20131226,000000,5350.7,5420.8,5306.1,5325.4,707.9000000000001,0
+AHT.US,D,20131227,000000,5312.3,5370.4,5305.8,5364.1,733,0
+AHT.US,D,20131230,000000,5383.5,5428.9,5331.8,5370.4,565.1,0
+AHT.US,D,20131231,000000,5370.4,5435.3,5325.4,5357.5,641.1,0
+AHT.US,D,20140102,000000,5325.4,5409.3,5260.6,5402.8,710.8000000000001,0
+AHT.US,D,20140103,000000,5415.7,5467.4,5389.9,5454.8,632,0
+AHT.US,D,20140106,000000,5454.8,5461.2,5377.2,5454.8,694.9000000000001,0
+AHT.US,D,20140107,000000,5461.2,5551.9,5383.5,5467.4,1681.7,0
+AHT.US,D,20140108,000000,5486.9,5486.9,5325.4,5345,811.9000000000001,0
+AHT.US,D,20140109,000000,5338.1,5383.5,5305.8,5383.5,735.5,0
+AHT.US,D,20140110,000000,5402.8,5435.3,5351,5396.4,467.8,0
+AHT.US,D,20140113,000000,5364.1,5428.9,5331.8,5357.5,555.3000000000001,0
+AHT.US,D,20140114,000000,5396.4,5474.3,5338.1,5474.3,556,0
+AHT.US,D,20140115,000000,5461.2,5551.9,5415.7,5512.9,638.4000000000001,0
+AHT.US,D,20140116,000000,5519.3,5558.2,5493.5,5538.9,665.5,0
+AHT.US,D,20140117,000000,5512.9,5597.1,5512.9,5597.1,638,0
+AHT.US,D,20140121,000000,5629.4,5668.3,5597.1,5616.5,532.7,0
+AHT.US,D,20140122,000000,5635.8,5745.8,5616.5,5739.4,620.9000000000001,0
+AHT.US,D,20140123,000000,5739.4,5784.4,5694.2,5784.4,2000.4,0
+AHT.US,D,20140124,000000,5752.3,5778.3,5687.6,5765.5,2056.9,0
+AHT.US,D,20140127,000000,5752.3,5752.3,5603.5,5603.5,1073.8,0
+AHT.US,D,20140128,000000,5616.5,5681.3,5590.4,5661.7,1051.6000000000001,0
+AHT.US,D,20140129,000000,5590.4,5926.9,5545.4,5823.6,2267.8,0
+AHT.US,D,20140130,000000,5907.5,6120.8,5855.9,6108.2,1186.5,0
+AHT.US,D,20140131,000000,6024,6166.5,5881.6,6082.3,1784.3000000000002,0
+AHT.US,D,20140203,000000,6095.4,6224.4,5952.8,5991.8,2113.6,0
+AHT.US,D,20140204,000000,5998.2,6043.5,5894.8,5920.7,1619.2,0
+AHT.US,D,20140205,000000,5862.4,5920.7,5758.9,5797.6,725.6,0
+AHT.US,D,20140206,000000,5836.5,5868.5,5726.4,5752.3,1099.7,0
+AHT.US,D,20140207,000000,5771.8,5784.4,5616.5,5739.4,963.3000000000001,0
+AHT.US,D,20140210,000000,5752.3,5823.6,5706.7,5778.3,794,0
+AHT.US,D,20140211,000000,5791.2,5894.8,5752.3,5888.3,1741.3000000000002,0
+AHT.US,D,20140212,000000,5894.8,6030.7,5875.2,6024,621.1,0
+AHT.US,D,20140213,000000,5998.2,6185.7,5978.8,6185.7,810.6,0
+AHT.US,D,20140214,000000,6192.2,6276.2,6082.3,6257.1,695.1,0
+AHT.US,D,20140218,000000,6282.9,6302.2,6211.7,6263.8,506,0
+AHT.US,D,20140219,000000,6463.4,6878.2,6445.2,6819.1,1848.3000000000002,0
+AHT.US,D,20140220,000000,6846,7013.9,6800.7,7000,1202.3,0
+AHT.US,D,20140221,000000,7007.1,7059,6840.2,7033.8,1633,0
+AHT.US,D,20140224,000000,7033.8,7059,6917.9,6961.8,1236.4,0
+AHT.US,D,20140225,000000,6982.8,6982.8,6846,6942.2,929.1,0
+AHT.US,D,20140226,000000,6956.8,7144,6942.2,7117.1,1730.2,0
+AHT.US,D,20140227,000000,7098.6,7181.8,7066.1,7162.6,975.2,0
+AHT.US,D,20140228,000000,7201.2,7763.7,7201.2,7232.9,4877,0
+AHT.US,D,20140303,000000,6961.8,7046.3,6723.7,7033.8,1841,0
+AHT.US,D,20140304,000000,7072.2,7227.7,7039.7,7215.7,1245.4,0
+AHT.US,D,20140305,000000,7246.7,7338.4,7144,7279.1,683.8000000000001,0
+AHT.US,D,20140306,000000,7311.5,7319,7239,7272.2,1044.7,0
+AHT.US,D,20140307,000000,7279.1,7304.5,7130.3,7175.6,1399.6000000000001,0
+AHT.US,D,20140310,000000,7169.9,7246.7,6956.8,6975.5,708.1,0
+AHT.US,D,20140311,000000,6969.1,7066.1,6935.7,6982.8,585,0
+AHT.US,D,20140312,000000,6969.1,7052.4,6949.6,7033.8,448.70000000000005,0
+AHT.US,D,20140313,000000,7007.1,7085.5,6865.4,6917.9,760.9000000000001,0
+AHT.US,D,20140314,000000,6904.2,7000,6904.2,6969.1,416.6,0
+AHT.US,D,20140317,000000,7181.8,7363.7,7123.8,7272.2,1939,0
+AHT.US,D,20140318,000000,7311.5,7325.2,7246.7,7279.1,1240.9,0
+AHT.US,D,20140319,000000,7304.5,7363.7,7208.2,7266.2,1210.2,0
+AHT.US,D,20140320,000000,7261.6,7272.2,7117.1,7201.2,1257.8000000000002,0
+AHT.US,D,20140321,000000,7208.2,7279.1,7105.3,7181.8,1398.6000000000001,0
+AHT.US,D,20140324,000000,7194.6,7239,7066.1,7175.6,1276,0
+AHT.US,D,20140325,000000,7201.2,7298,7181.8,7227.7,939.6,0
+AHT.US,D,20140326,000000,7261.6,7272.2,7111,7130.3,1406.2,0
+AHT.US,D,20140327,000000,7130.3,7273.8,7097.9,7240.5,1014.3000000000001,0
+AHT.US,D,20140328,000000,7267.8,7333.7,7216.5,7294.9,1513.5,0
+AHT.US,D,20140331,000000,7333.7,7412.3,7273.8,7373,2392.2000000000003,0
+AHT.US,D,20140401,000000,7373,7445,7294.9,7417.6,662.3000000000001,0
+AHT.US,D,20140402,000000,7424.4,7470.6,7352.9,7437.9,941.4000000000001,0
+AHT.US,D,20140403,000000,7437.9,7437.9,7313.6,7378.9,1156.5,0
+AHT.US,D,20140404,000000,7424.4,7470.6,7189.2,7189.2,1247,0
+AHT.US,D,20140407,000000,7202,7240.5,7111,7163.4,726.3000000000001,0
+AHT.US,D,20140408,000000,7189.2,7359.1,7170.3,7326.7,500.40000000000003,0
+AHT.US,D,20140409,000000,6881,6954.5,6808.5,6920.8,13820.1,0
+AHT.US,D,20140410,000000,6940.9,6959.7,6750.5,6802.8,3117.3,0
+AHT.US,D,20140411,000000,6732.3,6739.2,6580.1,6666.2,2196,0
+AHT.US,D,20140414,000000,6698.3,6770.3,6608,6659.4,1107.3,0
+AHT.US,D,20140415,000000,6691.3,6770.3,6601,6739.2,1109,0
+AHT.US,D,20140416,000000,6770.3,6829.7,6763.2,6829.7,802.4000000000001,0
+AHT.US,D,20140417,000000,6829.7,6868.9,6763.2,6843.3,1358,0
+AHT.US,D,20140421,000000,6868.9,6920.8,6797.9,6829.7,1008.2,0
+AHT.US,D,20140422,000000,6855.8,6875.4,6791.5,6797.9,960.1,0
+AHT.US,D,20140423,000000,6770.3,6848.7,6673.4,6763.2,1162.9,0
+AHT.US,D,20140424,000000,6770.3,6829.7,6711.4,6770.3,948.8000000000001,0
+AHT.US,D,20140425,000000,6732.3,6763.2,6574.2,6580.1,1053.6000000000001,0
+AHT.US,D,20140428,000000,6621.1,6653,6423.9,6548.6,1269.7,0
+AHT.US,D,20140429,000000,6587.1,6666.2,6541.9,6587.1,921,0
+AHT.US,D,20140430,000000,6562.4,6750.5,6515.2,6711.4,1404.2,0
+AHT.US,D,20140501,000000,6698.3,6770.3,6646.3,6756.8,923.2,0
+AHT.US,D,20140502,000000,6756.8,6868.9,6680.3,6815.7,1028,0
+AHT.US,D,20140505,000000,6763.2,6808.5,6685,6802.8,590.2,0
+AHT.US,D,20140506,000000,6808.5,6843.3,6698.3,6739.2,649.7,0
+AHT.US,D,20140507,000000,6725,6770.3,6639.2,6732.3,780.9000000000001,0
+AHT.US,D,20140508,000000,6725,6791.5,6666.2,6711.4,969.5,0
+AHT.US,D,20140509,000000,6797.9,6974.2,6685,6843.3,1454.4,0
+AHT.US,D,20140512,000000,6947.3,7006,6908.5,6974.2,1783.1000000000001,0
+AHT.US,D,20140513,000000,6974.2,7026.3,6908.5,6959.7,1115.1000000000001,0
+AHT.US,D,20140514,000000,6940.9,6987.9,6836.8,6894.8,868.8000000000001,0
+AHT.US,D,20140515,000000,6843.3,6843.3,6711.4,6797.9,1104.2,0
+AHT.US,D,20140516,000000,6802.8,6933.8,6750.5,6933.8,766.7,0
+AHT.US,D,20140519,000000,6888.4,6920.8,6843.3,6881,426.3,0
+AHT.US,D,20140520,000000,6855.8,6868.9,6770.3,6855.8,864.7,0
+AHT.US,D,20140521,000000,6862.3,6915.7,6797.9,6797.9,881.8000000000001,0
+AHT.US,D,20140522,000000,6829.7,6875.4,6763.2,6836.8,495.1,0
+AHT.US,D,20140523,000000,6855.8,6966.8,6829.7,6959.7,495.3,0
+AHT.US,D,20140527,000000,6980.6,7065.4,6980.6,7026.3,806.7,0
+AHT.US,D,20140528,000000,6998.3,7006,6901.8,6980.6,648.3000000000001,0
+AHT.US,D,20140529,000000,6998.3,7019.9,6888.4,6954.5,1029.9,0
+AHT.US,D,20140530,000000,6966.8,7045.5,6940.9,6998.3,957.1,0
+AHT.US,D,20140602,000000,7033.3,7033.3,6901.8,6998.3,481.8,0
+AHT.US,D,20140603,000000,6980.6,7019.9,6901.8,7012.4,806.5,0
+AHT.US,D,20140604,000000,7006,7090.8,6959.7,7038.4,727.7,0
+AHT.US,D,20140605,000000,7052.4,7144,7019.9,7097.9,1429.8000000000002,0
+AHT.US,D,20140606,000000,7144,7170.3,7072.2,7105.3,1062.8,0
+AHT.US,D,20140609,000000,7111,7163.4,7072.2,7105.3,1050.7,0
+AHT.US,D,20140610,000000,7105.3,7137.1,7052.4,7117.1,763.3000000000001,0
+AHT.US,D,20140611,000000,7084.7,7123.8,6992.9,7045.5,527.7,0
+AHT.US,D,20140612,000000,7045.5,7084.7,6966.8,7045.5,742.1,0
+AHT.US,D,20140613,000000,7038.4,7084.7,6947.3,6974.2,739.3000000000001,0
+AHT.US,D,20140616,000000,6940.9,6959.7,6855.8,6862.3,1010.5,0
+AHT.US,D,20140617,000000,6855.8,6947.3,6802.8,6933.8,1428,0
+AHT.US,D,20140618,000000,6947.3,6987.9,6920.8,6974.2,697.7,0
+AHT.US,D,20140619,000000,6992.9,7111,6987.9,7097.9,1329,0
+AHT.US,D,20140620,000000,7111,7123.8,7033.3,7117.1,1500.8000000000002,0
+AHT.US,D,20140623,000000,7105.3,7195.4,7052.4,7117.1,961.1,0
+AHT.US,D,20140624,000000,7084.7,7195.4,7084.7,7111,1201.3,0
+AHT.US,D,20140625,000000,7084.7,7176.4,7084.7,7137.1,810.2,0
+AHT.US,D,20140626,000000,7176.4,7368.4,7130.3,7368.4,1078.6000000000001,0
+AHT.US,D,20140627,000000,7362.1,7611.2,7362.1,7611.2,1657.8000000000002,0
+AHT.US,D,20140630,000000,7634.2,7652.6,7534.7,7634.2,1029.3,0
+AHT.US,D,20140701,000000,7652.6,7773.4,7626.3,7713.3,1182.2,0
+AHT.US,D,20140702,000000,7699,7773.4,7594.5,7745.8,633.3000000000001,0
+AHT.US,D,20140703,000000,7773.4,7773.4,7611.2,7660,410.70000000000005,0
+AHT.US,D,20140707,000000,7619.2,7692.8,7606.4,7626.3,526.2,0
+AHT.US,D,20140708,000000,7611.2,7671.9,7606.4,7646.3,567.5,0
+AHT.US,D,20140709,000000,7679,7864.6,7619.2,7832.2,764.9000000000001,0
+AHT.US,D,20140710,000000,7791.4,7944.9,7745.8,7916.7,905,0
+AHT.US,D,20140711,000000,7897.7,7949.8,7804.4,7838.6,650.2,0
+AHT.US,D,20140714,000000,7871.2,7938.1,7758.8,7784.1,1257.5,0
+AHT.US,D,20140715,000000,7804.4,7844.4,7758.8,7797.1,865.3000000000001,0
+AHT.US,D,20140716,000000,7844.4,7938.1,7824.7,7871.2,788.1,0
+AHT.US,D,20140717,000000,7857.2,7886.8,7791.4,7797.1,873.7,0
+AHT.US,D,20140718,000000,7784.1,7904.1,7784.1,7878.5,714.1,0
+AHT.US,D,20140721,000000,7851.6,7916.7,7797.1,7844.4,651.3000000000001,0
+AHT.US,D,20140722,000000,7886.8,7932.3,7851.6,7890.8,466,0
+AHT.US,D,20140723,000000,7897.7,7944.9,7844.4,7932.3,1167.7,0
+AHT.US,D,20140724,000000,7938.1,7949.8,7804.4,7819,549.2,0
+AHT.US,D,20140725,000000,7765.5,7812.6,7738.6,7745.8,676.9000000000001,0
+AHT.US,D,20140728,000000,7745.8,7832.2,7738.6,7784.1,435.3,0
+AHT.US,D,20140729,000000,7773.4,7797.1,7738.6,7745.8,508.40000000000003,0
+AHT.US,D,20140730,000000,7773.4,7784.1,7671.9,7685.5,458,0
+AHT.US,D,20140731,000000,7626.3,7699,7606.4,7611.2,949.8000000000001,0
+AHT.US,D,20140801,000000,7626.3,7956.2,7580.2,7832.2,2668.6000000000004,0
+AHT.US,D,20140804,000000,7878.5,7904.1,7671.9,7851.6,1243.1000000000001,0
+AHT.US,D,20140805,000000,7824.7,7890.8,7719.9,7732,752.2,0
+AHT.US,D,20140806,000000,7713.3,7780.1,7652.6,7719.9,698.3000000000001,0
+AHT.US,D,20140807,000000,7719.9,7944.9,7606.4,7619.2,928.4000000000001,0
+AHT.US,D,20140808,000000,7209.6,7594.5,7209.6,7467.6,1189.4,0
+AHT.US,D,20140811,000000,7467.6,7594.5,7467.6,7506.6,794.6,0
+AHT.US,D,20140812,000000,7474.6,7587.3,7474.6,7506.6,736.1,0
+AHT.US,D,20140813,000000,7527.9,7692.8,7527.9,7652.6,1280.3000000000002,0
+AHT.US,D,20140814,000000,7640.8,7713.3,7640.8,7652.6,562.1,0
+AHT.US,D,20140815,000000,7725.4,7812.6,7660,7719.9,862,0
+AHT.US,D,20140818,000000,7791.4,7857.2,7751.5,7773.4,621.8000000000001,0
+AHT.US,D,20140819,000000,7780.1,7832.2,7640.8,7699,946.5,0
+AHT.US,D,20140820,000000,7652.6,7671.9,7580.2,7601.6,712,0
+AHT.US,D,20140821,000000,7574,7611.2,7506.6,7567,1321.2,0
+AHT.US,D,20140822,000000,7559.1,7667,7474.6,7660,1155.2,0
+AHT.US,D,20140825,000000,7706.3,7713.3,7546.6,7640.8,634.1,0
+AHT.US,D,20140826,000000,7679,7699,7640.8,7671.9,360.3,0
+AHT.US,D,20140827,000000,7685.5,7732,7606.4,7611.2,374.70000000000005,0
+AHT.US,D,20140828,000000,7601.6,7671.9,7553.6,7594.5,525.7,0
+AHT.US,D,20140829,000000,7594.5,7667,7574,7667,385.40000000000003,0
+AHT.US,D,20140902,000000,7706.3,7738.6,7587.3,7671.9,489.6,0
+AHT.US,D,20140903,000000,7692.8,7738.6,7619.2,7660,530.8000000000001,0
+AHT.US,D,20140904,000000,7652.6,7784.1,7553.6,7671.9,669,0
+AHT.US,D,20140905,000000,7646.3,7685.5,7619.2,7671.9,420.20000000000005,0
+AHT.US,D,20140908,000000,7667,7692.8,7546.6,7619.2,461.6,0
+AHT.US,D,20140909,000000,7594.5,7671.9,7527.9,7594.5,661.1,0
+AHT.US,D,20140910,000000,7594.5,7606.4,7494.3,7512.9,512.3000000000001,0
+AHT.US,D,20140911,000000,7501.3,7587.3,7461.5,7540.4,429.40000000000003,0
+AHT.US,D,20140912,000000,7540.4,7540.4,7301.6,7420.6,1070.1000000000001,0
+AHT.US,D,20140915,000000,7408.9,7420.6,7308.4,7316,551.9,0
+AHT.US,D,20140916,000000,7282.8,7341.3,7183.3,7269.3,1128.3,0
+AHT.US,D,20140917,000000,7289.4,7362.1,7275.3,7296.3,488.90000000000003,0
+AHT.US,D,20140918,000000,7296.3,7388.3,7275.3,7316,394,0
+AHT.US,D,20140919,000000,7316,7348.4,7190,7269.3,1122.7,0
+AHT.US,D,20140922,000000,7257.1,7263.9,7183.3,7183.3,631.6,0
+AHT.US,D,20140923,000000,7176.4,7209.6,7032.3,7057.2,991,0
+AHT.US,D,20140924,000000,7044.3,7144,7044.3,7077.4,494.8,0
+AHT.US,D,20140925,000000,7090,7090,6919.1,6945.3,597.6,0
+AHT.US,D,20140926,000000,6945.3,7066.1,6938.8,7045.5,533.8000000000001,0
+AHT.US,D,20140929,000000,6971.9,6991.9,6904.8,6945.3,709.7,0
+AHT.US,D,20140930,000000,6986.2,7033.3,6839.1,6839.1,896.9000000000001,0
+AHT.US,D,20141001,000000,6825,6878.9,6657.2,6671.2,1028.1000000000001,0
+AHT.US,D,20141002,000000,6685,6792.2,6476.9,6757.6,1048.1000000000001,0
+AHT.US,D,20141003,000000,6831.8,6871.6,6744.8,6804.3,347.5,0
+AHT.US,D,20141006,000000,6804.3,6817.5,6710.7,6738.3,445,0
+AHT.US,D,20141007,000000,6717.7,6717.7,6650.9,6650.9,501,0
+AHT.US,D,20141008,000000,6637.2,6865.4,6557.5,6850.8,777.4000000000001,0
+AHT.US,D,20141009,000000,6850.8,7025.8,6771,6871.6,1023.1,0
+AHT.US,D,20141010,000000,6839.1,6957.4,6798.6,6831.8,812.5,0
+AHT.US,D,20141013,000000,6845.2,6898.4,6550.7,6643.9,1018.6,0
+AHT.US,D,20141014,000000,6690.7,6831.8,6497.2,6537,1199,0
+AHT.US,D,20141015,000000,6476.9,6557.5,5934.9,6523.2,1549,0
+AHT.US,D,20141016,000000,6483.8,6792.2,6470.2,6785.3,926.6,0
+AHT.US,D,20141017,000000,6831.8,6865.4,6685,6710.7,407.5,0
+AHT.US,D,20141020,000000,6697.5,6925.1,6697.5,6925.1,705.9000000000001,0
+AHT.US,D,20141021,000000,6912.1,7052.4,6912.1,7045.5,652.3000000000001,0
+AHT.US,D,20141022,000000,7091.8,7192.3,6898.4,6904.8,624.9000000000001,0
+AHT.US,D,20141023,000000,6971.9,7146.6,6904.8,7125,690.1,0
+AHT.US,D,20141024,000000,7159.1,7159.1,7059,7146.6,314.6,0
+AHT.US,D,20141027,000000,7131.8,7173.5,7045.5,7173.5,419.1,0
+AHT.US,D,20141028,000000,7178.8,7312.8,7153.1,7294.1,669.3000000000001,0
+AHT.US,D,20141029,000000,7279.9,7333.7,7139.2,7266.2,347.3,0
+AHT.US,D,20141030,000000,7260.8,7333.7,7186.2,7232.3,557.4,0
+AHT.US,D,20141031,000000,7546.6,7828.9,7232.3,7559.9,1258.4,0
+AHT.US,D,20141103,000000,7546.6,7680.8,7481,7607.4,830.7,0
+AHT.US,D,20141104,000000,7613,7695,7487.1,7628.1,609.2,0
+AHT.US,D,20141105,000000,7687.8,7687.8,7559.9,7567.6,730.6,0
+AHT.US,D,20141106,000000,7588,7661.3,7466.8,7501.3,4355.7,0
+AHT.US,D,20141107,000000,7520.8,7607.4,7447.3,7581,1188.7,0
+AHT.US,D,20141110,000000,7595.2,7687.8,7434.1,7635.1,760.8000000000001,0
+AHT.US,D,20141111,000000,7613,7700.6,7559.9,7559.9,861.4000000000001,0
+AHT.US,D,20141112,000000,7501.3,7641.7,7493.3,7520.8,664.6,0
+AHT.US,D,20141113,000000,7306.2,7359.9,6865.4,6878.9,989,0
+AHT.US,D,20141114,000000,6839.1,6912.1,6704.6,6724.3,765.6,0
+AHT.US,D,20141117,000000,6710.7,6778.1,6617.6,6738.3,900.7,0
+AHT.US,D,20141118,000000,6751.2,6817.5,6710.7,6751.2,1199.6000000000001,0
+AHT.US,D,20141119,000000,6757.6,6831.8,6690.7,6778.1,870.6,0
+AHT.US,D,20141120,000000,6738.3,7025.8,6738.3,6986.2,1442.7,0
+AHT.US,D,20141121,000000,7078.7,7078.7,6971.9,7005.1,646,0
+AHT.US,D,20141124,000000,7019.1,7072.2,6971.9,7072.2,542.5,0
+AHT.US,D,20141125,000000,7072.2,7085.5,6957.4,6964.9,625.4000000000001,0
+AHT.US,D,20141126,000000,6971.9,7025.8,6925.1,6997.8,563.7,0
+AHT.US,D,20141128,000000,7005.1,7106.7,6986.2,7012.4,367.40000000000003,0
+AHT.US,D,20141201,000000,7005.1,7033.3,6904.8,6904.8,591.7,0
+AHT.US,D,20141202,000000,6891.9,6925.1,6697.5,6757.6,1562.4,0
+AHT.US,D,20141203,000000,6757.6,6912.1,6724.3,6884.8,957.3000000000001,0
+AHT.US,D,20141204,000000,6898.4,6898.4,6751.2,6850.8,830.9000000000001,0
+AHT.US,D,20141205,000000,6845.2,6912.1,6785.3,6904.8,936.2,0
+AHT.US,D,20141208,000000,6871.6,6979.2,6804.3,6839.1,1303.2,0
+AHT.US,D,20141209,000000,6757.6,6865.4,6731.5,6865.4,1297.4,0
+AHT.US,D,20141210,000000,6825,6891.9,6804.3,6817.5,815.1,0
+AHT.US,D,20141211,000000,6845.2,6891.9,6757.6,6825,999.9000000000001,0
+AHT.US,D,20141212,000000,6738.3,6865.4,6738.3,6798.6,745.4000000000001,0
+AHT.US,D,20141215,000000,6857.9,6871.6,6678.2,6738.3,976.8000000000001,0
+AHT.US,D,20141216,000000,6690.7,6850.8,6678.2,6785.3,1080.9,0
+AHT.US,D,20141217,000000,6817.5,6938.8,6792.2,6931.5,838.5,0
+AHT.US,D,20141218,000000,7019.1,7059,6957.4,7025.8,741.7,0
+AHT.US,D,20141219,000000,7052.4,7085.5,6957.4,7085.5,1179.2,0
+AHT.US,D,20141222,000000,7119.3,7213.4,7085.5,7213.4,681,0
+AHT.US,D,20141223,000000,7260.8,7306.2,7205.8,7299.4,861.5,0
+AHT.US,D,20141224,000000,7333.7,7346.8,7260.8,7272.2,524.8000000000001,0
+AHT.US,D,20141226,000000,7294.1,7359.9,7260.8,7326.7,355,0
+AHT.US,D,20141229,000000,7339.6,7408.3,7237.6,7326.7,573.9,0
+AHT.US,D,20141230,000000,7320.6,7326.7,7164.3,7265.4,731.3000000000001,0
+AHT.US,D,20141231,000000,7306.2,7380.6,7090,7090,511.20000000000005,0
+AHT.US,D,20150102,000000,7123.8,7184.8,6967.7,7117.1,765,0
+AHT.US,D,20150105,000000,7083,7144,7022.1,7103.8,902.3000000000001,0
+AHT.US,D,20150106,000000,7117.1,7164.3,6955.5,7008.8,572.7,0
+AHT.US,D,20150107,000000,7015.5,7083,6900.5,7063.4,994.9000000000001,0
+AHT.US,D,20150108,000000,7130.3,7144,6960.3,7144,692,0
+AHT.US,D,20150109,000000,7130.3,7144,6960.3,6967.7,604.6,0
+AHT.US,D,20150112,000000,6967.7,7029.5,6886.7,6995.6,707.2,0
+AHT.US,D,20150113,000000,7049.2,7069.8,6967.7,7029.5,813.1,0
+AHT.US,D,20150114,000000,6974.8,7090,6948.2,7069.8,586.2,0
+AHT.US,D,20150115,000000,7103.8,7230.8,7049.2,7197.4,1292.9,0
+AHT.US,D,20150116,000000,7130.3,7197.4,7090,7164.3,972.9000000000001,0
+AHT.US,D,20150120,000000,7170.9,7212,6955.5,7015.5,1148.9,0
+AHT.US,D,20150121,000000,7144,7265.4,7022.1,7103.8,954.8000000000001,0
+AHT.US,D,20150122,000000,7164.3,7299.4,7083,7285.8,1039.5,0
+AHT.US,D,20150123,000000,7293.4,7353.7,7226.3,7326.7,1151,0
+AHT.US,D,20150126,000000,7339.6,7462.1,7293.4,7448.9,1476.9,0
+AHT.US,D,20150127,000000,7353.7,7441.7,7353.7,7420.6,714.1,0
+AHT.US,D,20150128,000000,7462.1,7475.4,7312.8,7326.7,1021,0
+AHT.US,D,20150129,000000,7326.7,7415.3,7260.1,7408.3,1682.1000000000001,0
+AHT.US,D,20150130,000000,7090,7212,7069.8,7117.1,7552.400000000001,0
+AHT.US,D,20150202,000000,7151,7212,6900.5,6974.8,1958.4,0
+AHT.US,D,20150203,000000,6974.8,7164.3,6960.3,7157.5,1544.4,0
+AHT.US,D,20150204,000000,7110.3,7285.8,7090,7164.3,1053.9,0
+AHT.US,D,20150205,000000,7178,7353.7,7170.9,7326.7,1216.7,0
+AHT.US,D,20150206,000000,7346.8,7360.6,7090,7110.3,1596,0
+AHT.US,D,20150209,000000,7110.3,7164.3,6995.6,7008.8,1177,0
+AHT.US,D,20150210,000000,7029.5,7151,6960.3,7130.3,1621,0
+AHT.US,D,20150211,000000,7110.3,7197.4,7036,7130.3,788.1,0
+AHT.US,D,20150212,000000,7184.8,7260.1,7130.3,7219.5,823.8000000000001,0
+AHT.US,D,20150213,000000,7212,7260.1,7117.1,7191.5,571,0
+AHT.US,D,20150217,000000,7144,7299.4,7144,7204.4,991,0
+AHT.US,D,20150218,000000,7170.9,7272.2,7137.1,7272.2,637.9000000000001,0
+AHT.US,D,20150219,000000,7252.6,7252.6,7103.8,7151,721.6,0
+AHT.US,D,20150220,000000,7123.8,7197.4,7103.8,7151,622.8000000000001,0
+AHT.US,D,20150223,000000,7164.3,7219.5,7110.3,7157.5,734.9000000000001,0
+AHT.US,D,20150224,000000,7137.1,7151,7069.8,7103.8,863.7,0
+AHT.US,D,20150225,000000,7117.1,7260.1,7103.8,7144,952.6,0
+AHT.US,D,20150226,000000,7123.8,7197.4,7036,7170.9,1036.7,0
+AHT.US,D,20150227,000000,7320.6,7333.7,7090,7204.4,3149.2000000000003,0
+AHT.US,D,20150302,000000,6982,7178,6948.2,7015.5,2185.8,0
+AHT.US,D,20150303,000000,6920,7049.2,6846,7049.2,1266.2,0
+AHT.US,D,20150304,000000,7008.8,7029.5,6927.2,6982,1084.2,0
+AHT.US,D,20150305,000000,7015.5,7041.9,6914.2,6955.5,897.3000000000001,0
+AHT.US,D,20150306,000000,6893.3,6893.3,6697.5,6738.3,1702,0
+AHT.US,D,20150309,000000,6771.7,6833.4,6656.4,6697.5,1491.8000000000002,0
+AHT.US,D,20150310,000000,6670.4,6697.5,6528,6562.4,1746.9,0
+AHT.US,D,20150311,000000,6548.6,6562.4,6474.4,6534.9,933.9000000000001,0
+AHT.US,D,20150312,000000,6575.9,6738.3,6555.5,6731.5,913.7,0
+AHT.US,D,20150313,000000,6738.3,6778.8,6596,6663.7,976.3000000000001,0
+AHT.US,D,20150316,000000,6724.3,6764.5,6636.5,6650.4,913.8000000000001,0
+AHT.US,D,20150317,000000,6630.2,6650.4,6569.2,6636.5,701.5,0
+AHT.US,D,20150318,000000,6630.2,6663.7,6501.2,6656.4,1274,0
+AHT.US,D,20150319,000000,6623.1,6717.7,6623.1,6690.7,510.1,0
+AHT.US,D,20150320,000000,6717.7,6886.7,6717.7,6873.9,1227.9,0
+AHT.US,D,20150323,000000,6873.9,6982,6873.9,6886.7,857.2,0
+AHT.US,D,20150324,000000,6873.9,6886.7,6786.1,6840.2,661.3000000000001,0
+AHT.US,D,20150325,000000,6852.2,6852.2,6480.9,6534.9,1244.8000000000002,0
+AHT.US,D,20150326,000000,6494.7,6582.3,6447.2,6548.6,769.2,0
+AHT.US,D,20150327,000000,6548.6,6609.9,6528,6596.5,545.2,0
+AHT.US,D,20150330,000000,6631,6631,6521.6,6589.8,794.2,0
+AHT.US,D,20150331,000000,6562.4,6651.8,6541.9,6589.8,639.6,0
+AHT.US,D,20150401,000000,6569.2,6644.7,6514.3,6589.8,757.1,0
+AHT.US,D,20150402,000000,6603.6,6781.9,6583,6754,671.7,0
+AHT.US,D,20150406,000000,6761.1,6891,6699.5,6849.1,1341.6000000000001,0
+AHT.US,D,20150407,000000,6836.8,6973.3,6692.6,6692.6,1015.2,0
+AHT.US,D,20150408,000000,6712.9,6767.6,6685.7,6692.6,736.6,0
+AHT.US,D,20150409,000000,6664.8,6685.7,6493.8,6534.9,775.7,0
+AHT.US,D,20150410,000000,6569.2,6685.7,6562.4,6569.2,470.20000000000005,0
+AHT.US,D,20150413,000000,6541.9,6617,6521.6,6541.9,565.4,0
+AHT.US,D,20150414,000000,6569.2,6617,6514.3,6528,438.8,0
+AHT.US,D,20150415,000000,6562.4,6575.9,6480,6528,664.9000000000001,0
+AHT.US,D,20150416,000000,6528,6637.7,6459.6,6623.9,514.2,0
+AHT.US,D,20150417,000000,6555.5,6555.5,6453.1,6473.3,656.4000000000001,0
+AHT.US,D,20150420,000000,6507.7,6657.9,6487.1,6651.8,754.5,0
+AHT.US,D,20150421,000000,6671.6,6699.5,6569.2,6575.9,766.7,0
+AHT.US,D,20150422,000000,6575.9,6589.8,6480,6487.1,791.5,0
+AHT.US,D,20150423,000000,6473.3,6507.7,6453.1,6507.7,493,0
+AHT.US,D,20150424,000000,6521.6,6555.5,6473.3,6521.6,1758.3000000000002,0
+AHT.US,D,20150427,000000,6548.6,6623.9,6466.5,6487.1,609.6,0
+AHT.US,D,20150428,000000,6459.6,6500.7,6397.9,6418.6,827.3000000000001,0
+AHT.US,D,20150429,000000,6349.9,6391,6274.6,6301.9,995,0
+AHT.US,D,20150430,000000,6260.8,6295.2,6103.5,6206,1483.9,0
+AHT.US,D,20150501,000000,6171.9,6240.5,6007.5,6041.7,4288.6,0
+AHT.US,D,20150504,000000,6048.7,6144.5,6021.1,6069.2,1462.5,0
+AHT.US,D,20150505,000000,6048.7,6096.5,5829.2,6035.1,2422,0
+AHT.US,D,20150506,000000,6083,6083,5945.9,5980.2,1097.8,0
+AHT.US,D,20150507,000000,6007.5,6171.9,5993.8,6048.7,1496.5,0
+AHT.US,D,20150508,000000,6103.5,6329.3,6069.2,6110.4,1099,0
+AHT.US,D,20150511,000000,6110.4,6158.1,5993.8,6069.2,1329.6000000000001,0
+AHT.US,D,20150512,000000,6048.7,6178.9,5925.4,6165,1414.7,0
+AHT.US,D,20150513,000000,6144.5,6295.2,6137.7,6158.1,1642.8000000000002,0
+AHT.US,D,20150514,000000,6219.7,6254.1,6165,6247.3,1188.8,0
+AHT.US,D,20150515,000000,6247.3,6404.8,6213.2,6404.8,1050.4,0
+AHT.US,D,20150518,000000,6404.8,6404.8,6185.6,6226.9,1453.8000000000002,0
+AHT.US,D,20150519,000000,6219.7,6247.3,6137.7,6151.4,880.1,0
+AHT.US,D,20150520,000000,6171.9,6185.6,6089.7,6089.7,762.9000000000001,0
+AHT.US,D,20150521,000000,6089.7,6124,5993.8,6021.1,1073.7,0
+AHT.US,D,20150522,000000,6000.7,6048.7,5980.2,6000.7,445.3,0
+AHT.US,D,20150526,000000,5986.8,5986.8,5870.6,5925.4,812.7,0
+AHT.US,D,20150527,000000,5925.4,6014.4,5863.6,6007.5,776.9000000000001,0
+AHT.US,D,20150528,000000,6014.4,6055.2,5932.2,5973.4,621,0
+AHT.US,D,20150529,000000,5959.5,5966.5,5856.8,5891,1594.6000000000001,0
+AHT.US,D,20150601,000000,5939.1,6007.5,5891,5980.2,759.8000000000001,0
+AHT.US,D,20150602,000000,5925.4,5966.5,5870.6,5891,851.2,0
+AHT.US,D,20150603,000000,5904.9,5932.2,5836.4,5891,828,0
+AHT.US,D,20150604,000000,5877.4,5911.6,5850,5904.9,637.1,0
+AHT.US,D,20150605,000000,5863.6,5877.4,5733.3,5801.9,737.4000000000001,0
+AHT.US,D,20150608,000000,5781.5,5801.9,5726.6,5733.3,609.3000000000001,0
+AHT.US,D,20150609,000000,5726.6,5754.1,5678.7,5692.3,760.1,0
+AHT.US,D,20150610,000000,5713,5788.2,5665,5754.1,1013.9000000000001,0
+AHT.US,D,20150611,000000,5808.9,5829.2,5726.6,5754.1,619.1,0
+AHT.US,D,20150612,000000,5760.9,5774.7,5555.4,5582.8,1227.6000000000001,0
+AHT.US,D,20150615,000000,5582.8,5596.6,5322.6,5370.4,2040.9,0
+AHT.US,D,20150616,000000,5356.7,5603.5,5356.7,5596.6,1079.9,0
+AHT.US,D,20150617,000000,5596.6,5685.6,5576,5651.3,730.4000000000001,0
+AHT.US,D,20150618,000000,5665,5760.9,5644.4,5747.2,825.8000000000001,0
+AHT.US,D,20150619,000000,5754.1,5829.2,5658.1,5829.2,1624.7,0
+AHT.US,D,20150622,000000,5843.1,5891,5815.8,5836.4,1164.5,0
+AHT.US,D,20150623,000000,5829.2,5836.4,5754.1,5781.5,613.7,0
+AHT.US,D,20150624,000000,5781.5,5918.4,5767.7,5870.6,1884.4,0
+AHT.US,D,20150625,000000,5870.6,5870.6,5644.4,5685.6,1091.4,0
+AHT.US,D,20150626,000000,5664.8,5894.1,5609,5880.3,4994,0
+AHT.US,D,20150629,000000,5873.2,5928.9,5567.4,5664.8,2073.2000000000003,0
+AHT.US,D,20150630,000000,5685.6,5880.3,5636.8,5880.3,2094.3,0
+AHT.US,D,20150701,000000,5907.9,6047,5852.3,6040.1,1630.8000000000002,0
+AHT.US,D,20150702,000000,6060.9,6109.6,5991.3,6026.2,974,0
+AHT.US,D,20150706,000000,6047,6199.9,6047,6151.2,1449.1000000000001,0
+AHT.US,D,20150707,000000,6179.3,6227.7,6109.6,6199.9,1372.4,0
+AHT.US,D,20150708,000000,6165,6227.7,6109.6,6144.3,617.1,0
+AHT.US,D,20150709,000000,6185.9,6213.9,5956.6,6067.8,976.2,0
+AHT.US,D,20150710,000000,6116.4,6192.8,6088.7,6165,704.3000000000001,0
+AHT.US,D,20150713,000000,6255.6,6325,6213.9,6290.2,1445.9,0
+AHT.US,D,20150714,000000,6387.6,6415.4,6318.1,6380.5,1019.2,0
+AHT.US,D,20150715,000000,6366.7,6429.3,6325,6401.3,981.3000000000001,0
+AHT.US,D,20150716,000000,6199.9,6213.9,5956.6,6040.1,1140.2,0
+AHT.US,D,20150717,000000,6019.2,6019.2,5928.9,5991.3,797.9000000000001,0
+AHT.US,D,20150720,000000,6019.2,6165,5998.3,6095.7,1554.8000000000002,0
+AHT.US,D,20150721,000000,6081.7,6185.9,6047,6095.7,1003.5,0
+AHT.US,D,20150722,000000,6109.6,6227.7,6081.7,6206.8,1428.1000000000001,0
+AHT.US,D,20150723,000000,6185.9,6213.9,6088.7,6123.5,1820.4,0
+AHT.US,D,20150724,000000,6109.6,6116.4,5956.6,6012.2,1117.9,0
+AHT.US,D,20150727,000000,6040.1,6054,5873.2,5984.6,984.7,0
+AHT.US,D,20150728,000000,5998.3,6067.8,5942.8,5991.3,760.5,0
+AHT.US,D,20150729,000000,5977.5,6158.1,5942.8,6137.4,933.3000000000001,0
+AHT.US,D,20150730,000000,6102.4,6102.4,5942.8,5977.5,1113.6000000000001,0
+AHT.US,D,20150731,000000,6012.2,6095.7,5977.5,6074.9,1081.6000000000001,0
+AHT.US,D,20150803,000000,6081.7,6179.3,6047,6088.7,1053.3,0
+AHT.US,D,20150804,000000,6123.5,6158.1,5977.5,6005.2,804.4000000000001,0
+AHT.US,D,20150805,000000,6019.2,6054,5630,5748,1741.6000000000001,0
+AHT.US,D,20150806,000000,5769,5789.8,5351.9,5762.1,2017,0
+AHT.US,D,20150807,000000,5720.4,6060.9,5289.3,5616,3067.1000000000004,0
+AHT.US,D,20150810,000000,5643.9,5935.7,5616,5901,1726.2,0
+AHT.US,D,20150811,000000,5859.2,5998.3,5817.6,5991.3,1385,0
+AHT.US,D,20150812,000000,5824.6,5838.3,5351.9,5762.1,2824.5,0
+AHT.US,D,20150813,000000,5762.1,5817.6,5664.8,5685.6,1231.8000000000002,0
+AHT.US,D,20150814,000000,5657.8,5664.8,5567.4,5630,1041.1000000000001,0
+AHT.US,D,20150817,000000,5616,5699.5,5497.9,5581.2,1706.3000000000002,0
+AHT.US,D,20150818,000000,5567.4,5609,5532.6,5581.2,706.7,0
+AHT.US,D,20150819,000000,5539.6,5616,5490.8,5602.3,1741.2,0
+AHT.US,D,20150820,000000,5567.4,5567.4,5470.3,5476.9,1321.3000000000002,0
+AHT.US,D,20150821,000000,5372.9,5511.9,5233.7,5428.5,2448.9,0
+AHT.US,D,20150824,000000,5143.4,5358.8,4719.7,5129.6,1982.2,0
+AHT.US,D,20150825,000000,5310.2,5365.7,5129.6,5143.4,1263.9,0
+AHT.US,D,20150826,000000,5282.5,5525.7,5053,5247.6,2193.6,0
+AHT.US,D,20150827,000000,5310.2,5539.6,5282.5,5484,2588.1000000000004,0
+AHT.US,D,20150828,000000,5497.9,5699.5,5490.8,5518.8,1625.3000000000002,0
+AHT.US,D,20150831,000000,5484,5504.9,5365.7,5379.6,1294.1000000000001,0
+AHT.US,D,20150901,000000,5296.2,5365.7,5268.6,5324,981.9000000000001,0
+AHT.US,D,20150902,000000,5372.9,5476.9,5317.1,5476.9,1336.7,0
+AHT.US,D,20150903,000000,5470.3,5560.4,5414.5,5518.8,1528.5,0
+AHT.US,D,20150904,000000,5435.4,5476.9,5289.3,5358.8,647.4000000000001,0
+AHT.US,D,20150908,000000,5428.5,5490.8,5351.9,5407.4,1050.3,0
+AHT.US,D,20150909,000000,5574.3,5609,5310.2,5317.1,1102.9,0
+AHT.US,D,20150910,000000,5282.5,5379.6,5219.7,5240.8,964.4000000000001,0
+AHT.US,D,20150911,000000,5240.8,5331,5192.1,5331,1079.1000000000001,0
+AHT.US,D,20150914,000000,5337.9,5337.9,5254.7,5317.1,1205.8,0
+AHT.US,D,20150915,000000,5337.9,5345.2,5143.4,5233.7,2027.3000000000002,0
+AHT.US,D,20150916,000000,5219.7,5296.2,5199,5240.8,1003.8000000000001,0
+AHT.US,D,20150917,000000,5240.8,5365.7,5164.1,5289.3,1285.6000000000001,0
+AHT.US,D,20150918,000000,5227,5254.7,5018.4,5059.9,2445.3,0
+AHT.US,D,20150921,000000,5046.2,5171.3,5046.2,5164.1,1021.8000000000001,0
+AHT.US,D,20150922,000000,5108.8,5115.6,4921,4941.6,1244.2,0
+AHT.US,D,20150923,000000,4948.7,4997.5,4851.4,4886.2,945.5,0
+AHT.US,D,20150924,000000,4858.6,4900.2,4740.2,4802.9,1131.2,0
+AHT.US,D,20150925,000000,4830.6,4830.6,4643,4677.7,1229.4,0
+AHT.US,D,20150928,000000,4692,4720.3,4359.3,4429.9,1473.4,0
+AHT.US,D,20150929,000000,4422.9,4451.4,4302.8,4309.7,993,0
+AHT.US,D,20150930,000000,4338,4373.4,4253.1,4317,2425.1,0
+AHT.US,D,20151001,000000,4309.7,4451.4,4260.5,4437.1,902.3000000000001,0
+AHT.US,D,20151002,000000,4373.4,4479.6,4309.7,4479.6,1241.3000000000002,0
+AHT.US,D,20151005,000000,4500.8,4798.1,4493.6,4769.6,1361.7,0
+AHT.US,D,20151006,000000,4748.5,4875.9,4748.5,4798.1,946.2,0
+AHT.US,D,20151007,000000,4819.2,4996.2,4819.2,4946.6,1294.7,0
+AHT.US,D,20151008,000000,4925.3,5024.7,4918.3,4967.8,1460,0
+AHT.US,D,20151009,000000,4981.9,5003.4,4925.3,4974.9,828.8000000000001,0
+AHT.US,D,20151012,000000,4981.9,5024.7,4932.5,4960.7,769.5,0
+AHT.US,D,20151013,000000,4925.3,5010.3,4819.2,4833.5,710.9000000000001,0
+AHT.US,D,20151014,000000,4826.3,4861.8,4769.6,4819.2,807.4000000000001,0
+AHT.US,D,20151015,000000,4840.6,5003.4,4819.2,4974.9,4348.2,0
+AHT.US,D,20151016,000000,5003.4,5081.1,4932.5,5031.4,1714.6000000000001,0
+AHT.US,D,20151019,000000,5038.6,5116.4,5017.3,5102.5,1233.7,0
+AHT.US,D,20151020,000000,5102.5,5173,5059.8,5137.8,1345.6000000000001,0
+AHT.US,D,20151021,000000,5151.9,5208.7,5081.1,5081.1,1528.7,0
+AHT.US,D,20151022,000000,5151.9,5314.8,5081.1,5272.4,1586.8000000000002,0
+AHT.US,D,20151023,000000,5272.4,5279.2,5116.4,5201.5,2402.1,0
+AHT.US,D,20151026,000000,5229.6,5314.8,5059.8,5088.1,1229.5,0
+AHT.US,D,20151027,000000,4897.1,4904.1,4486.8,4663.5,3327,0
+AHT.US,D,20151028,000000,4677.7,4798.1,4592.9,4748.5,1451.2,0
+AHT.US,D,20151029,000000,4712.9,4840.6,4684.9,4812.2,1424.2,0
+AHT.US,D,20151030,000000,4805.1,4890,4762.6,4868.7,1556.7,0
+AHT.US,D,20151102,000000,4868.7,4932.5,4840.6,4911.1,1238.7,0
+AHT.US,D,20151103,000000,4897.1,5017.3,4883,4960.7,792.6,0
+AHT.US,D,20151104,000000,4960.7,5031.4,4904.1,4904.1,1102,0
+AHT.US,D,20151105,000000,4918.3,5059.8,4712.9,4712.9,969.4000000000001,0
+AHT.US,D,20151106,000000,4677.7,4762.6,4373.4,4762.6,1477.8000000000002,0
+AHT.US,D,20151109,000000,4727.2,4748.5,4536.2,4592.9,891,0
+AHT.US,D,20151110,000000,4585.8,4712.9,4543.3,4706.1,969.2,0
+AHT.US,D,20151111,000000,4720.3,4748.5,4621.1,4684.9,1089.6000000000001,0
+AHT.US,D,20151112,000000,4670.8,4755.5,4599.7,4614,1108.6000000000001,0
+AHT.US,D,20151113,000000,4628.1,4692,4515,4522,958.6,0
+AHT.US,D,20151116,000000,4550.3,4550.3,4493.6,4536.2,593.9,0
+AHT.US,D,20151117,000000,4550.3,4607,4429.9,4437.1,871.3000000000001,0
+AHT.US,D,20151118,000000,4472.4,4486.8,4394.7,4472.4,935.3000000000001,0
+AHT.US,D,20151119,000000,4429.9,4493.6,4422.9,4458.4,602.3000000000001,0
+AHT.US,D,20151120,000000,4493.6,4557.2,4458.4,4529.2,943,0
+AHT.US,D,20151123,000000,4543.3,4649.4,4486.8,4628.1,1133.6000000000001,0
+AHT.US,D,20151124,000000,4599.7,4635.3,4564.5,4592.9,664.9000000000001,0
+AHT.US,D,20151125,000000,4578.7,4847.4,4564.5,4819.2,881.6,0
+AHT.US,D,20151127,000000,4819.2,4890,4812.2,4840.6,461.20000000000005,0
+AHT.US,D,20151130,000000,4868.7,5003.4,4833.5,4974.9,2269.4,0
+AHT.US,D,20151201,000000,4996.2,5088.1,4989.2,5066.9,749.2,0
+AHT.US,D,20151202,000000,5052.8,5095.2,4939.7,4939.7,874.2,0
+AHT.US,D,20151203,000000,4939.7,4953.8,4734.3,4755.5,896.2,0
+AHT.US,D,20151204,000000,4741.4,4819.2,4698.9,4727.2,749.5,0
+AHT.US,D,20151207,000000,4698.9,4706.1,4451.4,4515,1049.4,0
+AHT.US,D,20151208,000000,4465.4,4557.2,4444.1,4550.3,790,0
+AHT.US,D,20151209,000000,4550.3,4635.3,4444.1,4451.4,621.1,0
+AHT.US,D,20151210,000000,4458.4,4550.3,4429.9,4437.1,750.1,0
+AHT.US,D,20151211,000000,4373.4,4415.8,4288.3,4323.7,1282.2,0
+AHT.US,D,20151214,000000,4323.7,4352.1,4139.8,4302.8,1289.3000000000002,0
+AHT.US,D,20151215,000000,4323.7,4607,4323.7,4607,1121,0
+AHT.US,D,20151216,000000,4656.4,4783.9,4642.3,4769.6,1506.5,0
+AHT.US,D,20151217,000000,4762.6,4798.1,4670.8,4698.9,809.1,0
+AHT.US,D,20151218,000000,4684.9,4684.9,4529.2,4571.4,2892.6000000000004,0
+AHT.US,D,20151221,000000,4578.7,4599.7,4472.4,4529.2,729,0
+AHT.US,D,20151222,000000,4543.3,4585.8,4493.6,4500.8,1019.1,0
+AHT.US,D,20151223,000000,4500.8,4614,4479.6,4564.5,993.4000000000001,0
+AHT.US,D,20151224,000000,4564.5,4599.7,4479.6,4479.6,566.8000000000001,0
+AHT.US,D,20151228,000000,4479.6,4599.7,4401.6,4599.7,668.3000000000001,0
+AHT.US,D,20151229,000000,4607.1,4729.7,4564,4729.7,594.2,0
+AHT.US,D,20151230,000000,4729.7,4772.9,4614.3,4621.4,508.20000000000005,0
+AHT.US,D,20151231,000000,4614.3,4621.4,4499,4549.4,694.9000000000001,0
+AHT.US,D,20160104,000000,4484.5,4506.1,4275.5,4376.5,1282.4,0
+AHT.US,D,20160105,000000,4383.5,4455.8,4261.1,4441.2,688.6,0
+AHT.US,D,20160106,000000,4390.9,4441.2,4340.4,4369.2,565.9,0
+AHT.US,D,20160107,000000,4325.9,4325.9,4109.4,4116.8,1068.5,0
+AHT.US,D,20160108,000000,4138.6,4196.1,3990.8,4008.6,740.1,0
+AHT.US,D,20160111,000000,3972.8,4023.1,3878.9,3950.9,715.4000000000001,0
+AHT.US,D,20160112,000000,3979.8,3979.8,3619.3,3641,1524.8000000000002,0
+AHT.US,D,20160113,000000,3626.5,3626.5,3374.8,3388.6,1505,0
+AHT.US,D,20160114,000000,3395.8,3619.3,3294.8,3525.7,1815.7,0
+AHT.US,D,20160115,000000,3446.3,3446.3,3157.9,3367.1,2143.3,0
+AHT.US,D,20160119,000000,3388.6,3395.8,3157.9,3309.2,2353.3,0
+AHT.US,D,20160120,000000,3229.9,3359.8,2991.9,3302,3031.9,0
+AHT.US,D,20160121,000000,3309.2,3482.2,3266,3424.6,2476.5,0
+AHT.US,D,20160122,000000,3489.5,3572.4,3424.6,3554.4,1954.6000000000001,0
+AHT.US,D,20160125,000000,3424.6,3612.2,3302,3561.6,1862.1000000000001,0
+AHT.US,D,20160126,000000,3576,3893.2,3561.6,3893.2,2073.8,0
+AHT.US,D,20160127,000000,3871.5,4058.9,3828.5,3850.1,1433.7,0
+AHT.US,D,20160128,000000,3893.2,3950.9,3846.6,3886.1,861.6,0
+AHT.US,D,20160129,000000,3871.5,4023.1,3871.5,4008.6,1027.6000000000001,0
+AHT.US,D,20160201,000000,3878.9,3929.4,3604.9,3922.3,1118.9,0
+AHT.US,D,20160202,000000,3864.6,3864.6,3705.9,3799.7,819.8000000000001,0
+AHT.US,D,20160203,000000,3828.5,3828.5,3691.5,3814,1310.4,0
+AHT.US,D,20160204,000000,3727.4,3799.7,3590.6,3792.3,1940,0
+AHT.US,D,20160205,000000,3741.9,3799.7,3633.9,3713,1061.8,0
+AHT.US,D,20160208,000000,3676.9,3691.5,3489.5,3554.4,986.4000000000001,0
+AHT.US,D,20160209,000000,3482.2,3547.2,3395.8,3475.2,1007.5,0
+AHT.US,D,20160210,000000,3525.7,3565.4,3446.3,3475.2,839.3000000000001,0
+AHT.US,D,20160211,000000,3395.8,3489.5,3345.2,3402.9,930.6,0
+AHT.US,D,20160212,000000,3424.6,3500.4,3287.7,3489.5,1408.8000000000002,0
+AHT.US,D,20160216,000000,3504,3684.2,3446.3,3684.2,1042.7,0
+AHT.US,D,20160217,000000,3669.9,3814,3669.9,3763.6,1089.3,0
+AHT.US,D,20160218,000000,3756.3,3828.5,3669.9,3749.2,713.7,0
+AHT.US,D,20160219,000000,3734.7,3936.5,3676.9,3850.1,990.4000000000001,0
+AHT.US,D,20160222,000000,3893.2,3987.2,3860.8,3965.4,892.9000000000001,0
+AHT.US,D,20160223,000000,3900.6,4023.1,3871.5,3900.6,657.7,0
+AHT.US,D,20160224,000000,3835.6,4019.4,3770.8,3994.3,456.90000000000003,0
+AHT.US,D,20160225,000000,4037.5,4116.8,3950.9,4109.4,684.4000000000001,0
+AHT.US,D,20160226,000000,3965.4,4253.7,3954.7,3972.8,979.8000000000001,0
+AHT.US,D,20160229,000000,3972.8,4109.4,3950.9,3987.2,935.8000000000001,0
+AHT.US,D,20160301,000000,4030.2,4152.8,3987.2,4145.5,629.6,0
+AHT.US,D,20160302,000000,4124.1,4325.9,4124.1,4318.7,1222.7,0
+AHT.US,D,20160303,000000,4347.4,4394.3,4282.6,4376.5,1044.1000000000001,0
+AHT.US,D,20160304,000000,4397.9,4506.1,4347.4,4383.5,885.1,0
+AHT.US,D,20160307,000000,4369.2,4419.5,4268.2,4347.4,999,0
+AHT.US,D,20160308,000000,4325.9,4362.1,4152.8,4217.6,1150.6000000000001,0
+AHT.US,D,20160309,000000,4253.7,4253.7,4066.4,4088,811,0
+AHT.US,D,20160310,000000,4138.6,4196.1,3965.4,4080.8,738.2,0
+AHT.US,D,20160311,000000,4181.8,4268.2,4138.7,4224.9,970.8000000000001,0
+AHT.US,D,20160314,000000,4246.5,4325.9,4210.5,4253.7,948.1,0
+AHT.US,D,20160315,000000,4181.8,4232.2,4030.2,4109.4,1017.1,0
+AHT.US,D,20160316,000000,4080.8,4207,4052.1,4174.5,1076.1000000000001,0
+AHT.US,D,20160317,000000,4174.5,4228.5,4124.1,4210.5,1352.5,0
+AHT.US,D,20160318,000000,4239.4,4491.7,4181.8,4491.7,2748.1000000000004,0
+AHT.US,D,20160321,000000,4506.1,4535,4350.9,4390.9,869.8000000000001,0
+AHT.US,D,20160322,000000,4325.9,4405.2,4224.9,4253.7,658.8000000000001,0
+AHT.US,D,20160323,000000,4246.5,4311.6,4131.1,4138.6,1010.1,0
+AHT.US,D,20160324,000000,4073.7,4188.9,4001.6,4152.8,505.20000000000005,0
+AHT.US,D,20160328,000000,4145.5,4207,4058.9,4160.1,643.5,0
+AHT.US,D,20160329,000000,4160.1,4362.5,4049.5,4344.3,1027.1000000000001,0
+AHT.US,D,20160330,000000,4373.5,4609.1,4336.8,4579.8,1462.5,0
+AHT.US,D,20160331,000000,4587,4712.4,4543,4697.5,1284.4,0
+AHT.US,D,20160401,000000,4668.1,4682.9,4484.1,4579.8,779.3000000000001,0
+AHT.US,D,20160404,000000,4557.5,4579.8,4425.1,4425.1,618.7,0
+AHT.US,D,20160405,000000,4373.5,4410.4,4152.7,4160.1,1116.6000000000001,0
+AHT.US,D,20160406,000000,4167.4,4204.3,4093.9,4189.5,695.8000000000001,0
+AHT.US,D,20160407,000000,4152.7,4240.8,4034.9,4057,652.3000000000001,0
+AHT.US,D,20160408,000000,4071.7,4174.8,4027.5,4049.5,691,0
+AHT.US,D,20160411,000000,4057,4300.1,4057,4241,561.4,0
+AHT.US,D,20160412,000000,4263.1,4410.4,4263.1,4314.5,498.90000000000003,0
+AHT.US,D,20160413,000000,4351.4,4403.1,4329.4,4381,515.6,0
+AHT.US,D,20160414,000000,4403.1,4417.8,4336.8,4366.2,456.40000000000003,0
+AHT.US,D,20160415,000000,4336.8,4388.2,4300.1,4373.5,444.1,0
+AHT.US,D,20160418,000000,4417.8,4454.6,4351.4,4366.2,943.9000000000001,0
+AHT.US,D,20160419,000000,4366.2,4480.5,4366.2,4454.6,574.3000000000001,0
+AHT.US,D,20160420,000000,4425.1,4462.1,4255.8,4270.4,654,0
+AHT.US,D,20160421,000000,4292.6,4292.6,4079.1,4086.5,754,0
+AHT.US,D,20160422,000000,4086.5,4145.2,3990.8,4027.5,786.9000000000001,0
+AHT.US,D,20160425,000000,3998,4152.7,3976,4108.6,529.4,0
+AHT.US,D,20160426,000000,4115.9,4263.1,4093.9,4211.7,579.4,0
+AHT.US,D,20160427,000000,4197,4255.8,4130.4,4241,447.1,0
+AHT.US,D,20160428,000000,4204.3,4322.1,4197.1,4285.2,671.9000000000001,0
+AHT.US,D,20160429,000000,4285.2,4307.4,4064.3,4115.9,1044.4,0
+AHT.US,D,20160502,000000,4123.3,4241,4108.6,4226.3,509.1,0
+AHT.US,D,20160503,000000,4189.5,4197,4092.7,4182.2,479.20000000000005,0
+AHT.US,D,20160504,000000,4123.3,4314.5,4123.3,4270.4,345.5,0
+AHT.US,D,20160505,000000,4322.1,4358.9,4219,4226.3,508.3,0
+AHT.US,D,20160506,000000,4219,4395.8,4130.4,4226.3,806.6,0
+AHT.US,D,20160509,000000,4219,4292.6,4182.2,4270.4,665.2,0
+AHT.US,D,20160510,000000,4278,4362.5,4255.8,4358.9,505.1,0
+AHT.US,D,20160511,000000,4344.3,4366.2,4208.1,4219,535.1,0
+AHT.US,D,20160512,000000,4241,4270.4,4160.1,4226.3,648.7,0
+AHT.US,D,20160513,000000,4182.2,4189.5,4049.5,4064.3,643.1,0
+AHT.US,D,20160516,000000,4064.3,4141.8,4034.9,4115.9,675.4000000000001,0
+AHT.US,D,20160517,000000,4101.1,4152.7,3979.6,3990.8,664.9000000000001,0
+AHT.US,D,20160518,000000,3990.8,4034.9,3843.5,3895.1,828.5,0
+AHT.US,D,20160519,000000,3843.5,3843.5,3644.6,3652.1,1508.6000000000001,0
+AHT.US,D,20160520,000000,3652.1,3681.4,3541.6,3607.9,1361.1000000000001,0
+AHT.US,D,20160523,000000,3593,3710.9,3526.9,3526.9,820.5,0
+AHT.US,D,20160524,000000,3541.6,3707.3,3534.2,3666.4,789.7,0
+AHT.US,D,20160525,000000,3659.6,3744.3,3644.6,3725.7,767.8000000000001,0
+AHT.US,D,20160526,000000,3733.1,3770,3652.1,3652.1,425.8,0
+AHT.US,D,20160527,000000,3674.3,3710.9,3593,3644.6,641.3000000000001,0
+AHT.US,D,20160531,000000,3674.3,3770,3607.9,3703.5,872.7,0
+AHT.US,D,20160601,000000,3681.4,3791.9,3585.9,3607.9,1418.3000000000002,0
+AHT.US,D,20160602,000000,3681.4,3931.8,3652.1,3924.3,1258.6000000000001,0
+AHT.US,D,20160603,000000,3939.4,3999.6,3839.7,3880.3,654.7,0
+AHT.US,D,20160606,000000,3887.6,3902.5,3755.2,3806.4,675.2,0
+AHT.US,D,20160607,000000,3791.9,3880.3,3762.5,3873.1,511.6,0
+AHT.US,D,20160608,000000,3887.6,4064.3,3836,4057,1197.6000000000001,0
+AHT.US,D,20160609,000000,4042.2,4086.8,3946.3,3946.3,973.4000000000001,0
+AHT.US,D,20160610,000000,3887.6,3961.4,3843.5,3843.5,636.6,0
+AHT.US,D,20160613,000000,3821.3,3865.6,3784.6,3821.3,579,0
+AHT.US,D,20160614,000000,3799.4,3850.8,3762.6,3784.6,640,0
+AHT.US,D,20160615,000000,3770,3843.5,3770,3791.9,796.5,0
+AHT.US,D,20160616,000000,3777.1,3902.5,3718.2,3873.1,983.6,0
+AHT.US,D,20160617,000000,3880.3,4097.6,3858.2,4079.1,2878.9,0
+AHT.US,D,20160620,000000,4123.3,4167.4,4027.5,4042.2,821.8000000000001,0
+AHT.US,D,20160621,000000,4027.5,4093.9,4005.4,4086.5,737.8000000000001,0
+AHT.US,D,20160622,000000,4079.1,4101.1,3976,4012.9,769.8000000000001,0
+AHT.US,D,20160623,000000,4079.1,4145.2,4066.3,4108.6,868.5,0
+AHT.US,D,20160624,000000,3909.6,4042.2,3880.3,3998,2114.7000000000003,0
+AHT.US,D,20160627,000000,3946.3,3954,3696.2,3733.1,1457.1000000000001,0
+AHT.US,D,20160628,000000,3778.3,3936.6,3755.5,3808.6,962.5,0
+AHT.US,D,20160629,000000,3838.7,4004.4,3785.8,3989.3,844.2,0
+AHT.US,D,20160630,000000,4004.4,4057.3,3929.1,4049.7,733.7,0
+AHT.US,D,20160701,000000,4072.2,4200.5,4063.4,4193.1,771.2,0
+AHT.US,D,20160705,000000,4155.5,4193.1,3861.3,3891.5,2003.7,0
+AHT.US,D,20160706,000000,3883.9,3929.1,3846.2,3929.1,777.7,0
+AHT.US,D,20160707,000000,3936.6,4019.5,3936.6,3989.3,362,0
+AHT.US,D,20160708,000000,4057.3,4193.1,4034.6,4193.1,1035.2,0
+AHT.US,D,20160711,000000,4200.5,4313.8,4148,4306,763.4000000000001,0
+AHT.US,D,20160712,000000,4313.8,4464.6,4298.6,4396.6,996.5,0
+AHT.US,D,20160713,000000,4419.2,4449.6,4177.9,4261.1,847.8000000000001,0
+AHT.US,D,20160714,000000,4291.1,4303.9,4095,4102.7,1007.7,0
+AHT.US,D,20160715,000000,4148,4193.1,4072.2,4177.9,612.7,0
+AHT.US,D,20160718,000000,4185.5,4351.3,4170.5,4351.3,1030.9,0
+AHT.US,D,20160719,000000,4373.9,4494.9,4343.9,4494.9,878,0
+AHT.US,D,20160720,000000,4487.1,4653.2,4449.6,4645.6,1207.7,0
+AHT.US,D,20160721,000000,4509.8,4622.9,4373.9,4555.2,1318.6000000000001,0
+AHT.US,D,20160722,000000,4585.2,4622.9,4506,4555.2,855.9000000000001,0
+AHT.US,D,20160725,000000,4525,4600.2,4479.7,4570.3,679.6,0
+AHT.US,D,20160726,000000,4592.8,4615.4,4442.1,4442.1,684.6,0
+AHT.US,D,20160727,000000,4472.2,4487.1,4343.9,4359,632.1,0
+AHT.US,D,20160728,000000,4351.3,4457.1,4321.3,4434.4,368.70000000000005,0
+AHT.US,D,20160729,000000,4404.2,4494.9,4404.2,4494.9,999.2,0
+AHT.US,D,20160801,000000,4487.1,4509.8,4411.8,4449.6,453.6,0
+AHT.US,D,20160802,000000,4449.6,4449.6,4291.1,4306,1030.4,0
+AHT.US,D,20160803,000000,4313.8,4404.2,4253.4,4328.6,896.5,0
+AHT.US,D,20160804,000000,4373.9,4419.2,4245.9,4283.5,845.7,0
+AHT.US,D,20160805,000000,4555.2,5060.4,4555.2,4886.9,2668.1000000000004,0
+AHT.US,D,20160808,000000,4909.5,5037.7,4894.5,4992.6,1528.2,0
+AHT.US,D,20160809,000000,5007.7,5037.7,4864.3,4932.2,712.8000000000001,0
+AHT.US,D,20160810,000000,4932.2,4977.4,4841.6,4902,697.2,0
+AHT.US,D,20160811,000000,4977.4,4977.4,4841.6,4917.1,875.7,0
+AHT.US,D,20160812,000000,4909.5,5128.2,4909.5,5105.5,803.1,0
+AHT.US,D,20160815,000000,5105.5,5399.8,5105.5,5377.2,1103.5,0
+AHT.US,D,20160816,000000,5354.6,5392.2,5263.9,5384.5,1103.9,0
+AHT.US,D,20160817,000000,5377.2,5377.2,5007.3,5098.1,1010.2,0
+AHT.US,D,20160818,000000,5098.1,5167.9,5098.1,5105.5,638.4000000000001,0
+AHT.US,D,20160819,000000,5105.5,5181,5067.9,5173.4,472.3,0
+AHT.US,D,20160822,000000,5165.9,5173.4,5075.4,5165.9,544.9,0
+AHT.US,D,20160823,000000,5165.9,5271.6,5150.9,5188.6,710.6,0
+AHT.US,D,20160824,000000,5181,5181,5064.1,5098.1,451.8,0
+AHT.US,D,20160825,000000,5075.4,5211,5075.4,5181,413.20000000000005,0
+AHT.US,D,20160826,000000,5181,5237.6,5060.3,5150.9,435.5,0
+AHT.US,D,20160829,000000,5181,5278.9,5135.7,5173.4,442.8,0
+AHT.US,D,20160830,000000,5165.9,5226.3,5120.6,5181,716.1,0
+AHT.US,D,20160831,000000,5188.6,5309.2,5158.5,5256.3,961.4000000000001,0
+AHT.US,D,20160901,000000,5241.4,5271.6,5045.2,5098.1,654.7,0
+AHT.US,D,20160902,000000,5135.7,5203.8,5090.4,5143.2,607.4,0
+AHT.US,D,20160906,000000,5135.7,5165.9,4977.4,5007.7,546.1,0
+AHT.US,D,20160907,000000,5007.7,5015.1,4924.6,4939.8,508.90000000000003,0
+AHT.US,D,20160908,000000,4917.1,4924.6,4804,4841.6,1226.3,0
+AHT.US,D,20160909,000000,4751.1,4811.4,4525,4532.4,1269,0
+AHT.US,D,20160912,000000,4502.2,4645.6,4449.6,4592.8,817.7,0
+AHT.US,D,20160913,000000,4525,4525,4404.2,4464.6,752.5,0
+AHT.US,D,20160914,000000,4472.2,4630.5,4438.2,4577.6,825.2,0
+AHT.US,D,20160915,000000,4600.2,4656.8,4517.4,4577.6,510.40000000000003,0
+AHT.US,D,20160916,000000,4585.2,4600.2,4411.8,4426.8,3720.2000000000003,0
+AHT.US,D,20160919,000000,4502.2,4699.9,4498.3,4622.9,966.4000000000001,0
+AHT.US,D,20160920,000000,4653.2,4653.2,4479.7,4547.5,1787.5,0
+AHT.US,D,20160921,000000,4585.2,4600.2,4423,4562.4,941.2,0
+AHT.US,D,20160922,000000,4615.4,4698.3,4577.6,4683.1,556.9,0
+AHT.US,D,20160923,000000,4668.1,4690.8,4577.6,4690.8,675.7,0
+AHT.US,D,20160926,000000,4653.2,4690.8,4570.3,4577.6,597.3000000000001,0
+AHT.US,D,20160927,000000,4562.4,4577.6,4457.1,4479.7,679.2,0
+AHT.US,D,20160928,000000,4502.7,4641.1,4502.7,4641.1,479.1,0
+AHT.US,D,20160929,000000,4603,4681,4556.6,4556.6,411.8,0
+AHT.US,D,20160930,000000,4603,4710.6,4518.2,4533.6,1078.5,0
+AHT.US,D,20161003,000000,4541.2,4541.2,4433.6,4541.2,630.7,0
+AHT.US,D,20161004,000000,4541.2,4591.1,4483.5,4518.2,690.5,0
+AHT.US,D,20161005,000000,4556.6,4564.5,4479.7,4487.2,431.8,0
+AHT.US,D,20161006,000000,4479.7,4525.7,4433.6,4510.4,300.7,0
+AHT.US,D,20161007,000000,4541.2,4610.4,4441.1,4472.1,296.7,0
+AHT.US,D,20161010,000000,4502.7,4571.9,4502.7,4556.6,714.9000000000001,0
+AHT.US,D,20161011,000000,4556.6,4564.5,4460.4,4510.4,856,0
+AHT.US,D,20161012,000000,4510.4,4660.4,4495.2,4618,546.2,0
+AHT.US,D,20161013,000000,4749,4826.1,4610.4,4695.1,1093.7,0
+AHT.US,D,20161014,000000,4695.1,4733.7,4610.4,4649,1208.5,0
+AHT.US,D,20161017,000000,4656.5,4716.7,4633.5,4641.1,424.6,0
+AHT.US,D,20161018,000000,4702.9,4833.8,4672,4779.9,708.3000000000001,0
+AHT.US,D,20161019,000000,4764.5,4849.1,4764.5,4772.3,603.1,0
+AHT.US,D,20161020,000000,4772.3,4849.1,4672,4841.5,654.7,0
+AHT.US,D,20161021,000000,4756.6,4841.5,4731.9,4818.3,494.8,0
+AHT.US,D,20161024,000000,4841.5,4933.7,4787.5,4841.5,467.1,0
+AHT.US,D,20161025,000000,4810.6,4835.6,4749,4772.3,370.1,0
+AHT.US,D,20161026,000000,4710.6,4764.5,4618,4625.9,362.40000000000003,0
+AHT.US,D,20161027,000000,4641.1,4641.1,4456.5,4479.7,578.6,0
+AHT.US,D,20161028,000000,4472.1,4564.5,4448.8,4472.1,432.3,0
+AHT.US,D,20161031,000000,4502.7,4525.7,4433.6,4472.1,758.8000000000001,0
+AHT.US,D,20161101,000000,4448.8,4487.2,4210.3,4279.4,845.4000000000001,0
+AHT.US,D,20161102,000000,4264.1,4324.5,4244.8,4264.1,426.20000000000005,0
+AHT.US,D,20161103,000000,4295,4329.5,4233.3,4248.7,679.3000000000001,0
+AHT.US,D,20161104,000000,4256.4,4302.8,4117.9,4217.9,850.3000000000001,0
+AHT.US,D,20161107,000000,4318,4379.5,4280.8,4310.3,1212.4,0
+AHT.US,D,20161108,000000,4295,4510.4,4233.3,4456.5,944.3000000000001,0
+AHT.US,D,20161109,000000,4318,4718.2,4287.3,4695.1,1344.4,0
+AHT.US,D,20161110,000000,4764.5,4764.5,4493,4610.4,1263.3000000000002,0
+AHT.US,D,20161111,000000,4633.5,4841.5,4610.4,4795.3,1132.6000000000001,0
+AHT.US,D,20161114,000000,4833.8,5095.4,4810.6,5087.8,892.7,0
+AHT.US,D,20161115,000000,5103.1,5110.7,4906.8,5003.1,538.7,0
+AHT.US,D,20161116,000000,4979.9,5072.4,4979.9,5072.4,587.1,0
+AHT.US,D,20161117,000000,5064.5,5141.5,4960.6,5018.5,453.5,0
+AHT.US,D,20161118,000000,5018.5,5041.5,4956.8,4995.2,525.7,0
+AHT.US,D,20161121,000000,5072.4,5118.4,4983.8,5033.9,401.5,0
+AHT.US,D,20161122,000000,5080,5164.6,5049.3,5157,453.40000000000003,0
+AHT.US,D,20161123,000000,5157,5210.6,5069.3,5172.4,372.8,0
+AHT.US,D,20161125,000000,5164.6,5230.1,5149.2,5210.6,146.3,0
+AHT.US,D,20161128,000000,5180.1,5233.7,5126.1,5133.9,560.2,0
+AHT.US,D,20161129,000000,5195.4,5387.8,5187.9,5303.3,1111.3,0
+AHT.US,D,20161130,000000,5311.1,5434.1,5249.4,5411,1111.1000000000001,0
+AHT.US,D,20161201,000000,5441.7,5572.6,5380,5526.3,1210.2,0
+AHT.US,D,20161202,000000,5541.8,5564.9,5395.6,5395.6,684.5,0
+AHT.US,D,20161205,000000,5449.3,5595.7,5426.3,5557.4,811.7,0
+AHT.US,D,20161206,000000,5557.4,5815.2,5522.5,5734.1,916.1,0
+AHT.US,D,20161207,000000,5734.1,6038.3,5711,5995.9,1132.4,0
+AHT.US,D,20161208,000000,5995.9,6088.4,5895.8,5965.2,955,0
+AHT.US,D,20161209,000000,5965.2,6022.8,5906.4,5980.3,955.2,0
+AHT.US,D,20161212,000000,6011.3,6022.8,5780.3,5872.8,946.3000000000001,0
+AHT.US,D,20161213,000000,5895.8,5949.7,5703.5,5772.6,778.9000000000001,0
+AHT.US,D,20161214,000000,5757.3,5857.4,5557.4,5572.6,1546.3000000000002,0
+AHT.US,D,20161215,000000,5588.1,5741.9,5549.5,5665,834.9000000000001,0
+AHT.US,D,20161216,000000,5726.5,5826.5,5722.6,5749.7,2312.8,0
+AHT.US,D,20161219,000000,5795.9,5926.6,5795.9,5888.3,797.3000000000001,0
+AHT.US,D,20161220,000000,5934.5,6030.7,5918.9,6003.6,886.9000000000001,0
+AHT.US,D,20161221,000000,6026.7,6057.8,5834.2,5888.3,1108.1000000000001,0
+AHT.US,D,20161222,000000,5888.3,5957.5,5819,5888.3,552.6,0
+AHT.US,D,20161223,000000,5926.6,5988.4,5834.2,5980.3,448.40000000000003,0
+AHT.US,D,20161227,000000,5995.9,6038.3,5949.7,5972.9,684,0
+AHT.US,D,20161228,000000,5965,6074.5,5894.7,5949.3,511.3,0
+AHT.US,D,20161229,000000,5941.5,6074.5,5941.5,5965,668,0
+AHT.US,D,20161230,000000,6012,6082.3,5894.7,6066.6,759.2,0
+AHT.US,D,20170103,000000,6082.3,6207.3,6065.5,6191.7,818.5,0
+AHT.US,D,20170104,000000,5933.7,6199.6,5863.5,6199.6,971.2,0
+AHT.US,D,20170105,000000,6113.7,6191.7,6066.6,6105.8,661.6,0
+AHT.US,D,20170106,000000,6097.8,6137.2,5886.8,6066.6,819.6,0
+AHT.US,D,20170109,000000,6058.7,6070.4,5906.3,6019.7,1031.3,0
+AHT.US,D,20170110,000000,6012,6223,5972.9,6152.9,895.1,0
+AHT.US,D,20170111,000000,6027.5,6168.4,5988.6,6113.7,889.5,0
+AHT.US,D,20170112,000000,6097.8,6105.8,5863.4,5965,863.9000000000001,0
+AHT.US,D,20170113,000000,5988.6,6121.3,5976.7,6019.7,733.8000000000001,0
+AHT.US,D,20170117,000000,6058.7,6074.4,5972.9,6019.7,499.6,0
+AHT.US,D,20170118,000000,6035.6,6082.3,5957.2,6058.7,447.3,0
+AHT.US,D,20170119,000000,6051,6082.3,5867.4,5941.5,589,0
+AHT.US,D,20170120,000000,5941.5,6074.5,5926,5941.5,337.70000000000005,0
+AHT.US,D,20170123,000000,5957.2,6035.6,5941.5,6004.1,648,0
+AHT.US,D,20170124,000000,6004.1,6199.6,5949.3,6144.9,747.8000000000001,0
+AHT.US,D,20170125,000000,6160.5,6316.8,6137.2,6207.3,528.3000000000001,0
+AHT.US,D,20170126,000000,6238.6,6410.8,6207.3,6402.8,746.2,0
+AHT.US,D,20170127,000000,6434.2,6434.2,6269.8,6426.3,825.8000000000001,0
+AHT.US,D,20170130,000000,6371.5,6371.5,6027.5,6027.5,823.2,0
+AHT.US,D,20170131,000000,6027.5,6058.7,5871.2,5941.5,703.4000000000001,0
+AHT.US,D,20170201,000000,5972.9,6121.3,5855.5,5879.1,620.3000000000001,0
+AHT.US,D,20170202,000000,5871.2,5957,5824.2,5941.5,629.5,0
+AHT.US,D,20170203,000000,6019.7,6238.6,5988.6,6230.8,774.2,0
+AHT.US,D,20170206,000000,6207.3,6207.3,6004.1,6035.6,605.7,0
+AHT.US,D,20170207,000000,6074.5,6137.2,5965,5988.6,461.6,0
+AHT.US,D,20170208,000000,5996.3,6016,5910.3,6004.1,512.5,0
+AHT.US,D,20170209,000000,6027.5,6043.2,5965,5996.3,381.1,0
+AHT.US,D,20170210,000000,6027.5,6129.2,5996.3,6105.8,608.6,0
+AHT.US,D,20170213,000000,6097.8,6137.2,6054.8,6074.5,359.40000000000003,0
+AHT.US,D,20170214,000000,6035.6,6097.8,5980.4,6090.1,487.70000000000005,0
+AHT.US,D,20170215,000000,6051,6129.2,5984.6,6097.8,469.20000000000005,0
+AHT.US,D,20170216,000000,6082.3,6176.2,5980.4,6004.1,456.6,0
+AHT.US,D,20170217,000000,6043.2,6058.7,5902.5,5980.4,1152.4,0
+AHT.US,D,20170221,000000,5902.5,6047.2,5871.2,5926,1703.6000000000001,0
+AHT.US,D,20170222,000000,5949.3,6004.1,5824.2,5863.4,1190.4,0
+AHT.US,D,20170223,000000,5902.5,5902.5,5691.4,5761.8,1337.7,0
+AHT.US,D,20170224,000000,5683.5,5683.5,4940.9,5011.4,3863.9,0
+AHT.US,D,20170227,000000,5128.6,5417.9,5105,5316.1,2148.7000000000003,0
+AHT.US,D,20170228,000000,5370.8,5386.6,5128.6,5136.2,1635.1000000000001,0
+AHT.US,D,20170301,000000,5152,5269.2,5112.8,5120.6,1197.2,0
+AHT.US,D,20170302,000000,5105,5128.6,4964.2,4995.6,1154.6000000000001,0
+AHT.US,D,20170303,000000,5003.4,5050.3,4862.6,5050.3,1372.5,0
+AHT.US,D,20170306,000000,5026.8,5108.9,4964.2,5073.7,929.3000000000001,0
+AHT.US,D,20170307,000000,5081.6,5097.3,4964.2,5073.7,1243.3000000000002,0
+AHT.US,D,20170308,000000,5066,5112.8,4886.1,4925.2,1123.2,0
+AHT.US,D,20170309,000000,4925.2,4964.2,4761,4776.9,1582.4,0
+AHT.US,D,20170310,000000,4839.2,4889.6,4745.5,4753.3,708.3000000000001,0
+AHT.US,D,20170313,000000,4745.5,4839.2,4721.9,4745.5,732.1,0
+AHT.US,D,20170314,000000,4721.9,4823.4,4643.9,4784.6,664.4000000000001,0
+AHT.US,D,20170315,000000,4808,4917.5,4761,4870.6,1168,0
+AHT.US,D,20170316,000000,4870.6,4964.2,4831.4,4878.4,971.2,0
+AHT.US,D,20170317,000000,4878.4,4909.6,4823.4,4894,1895.7,0
+AHT.US,D,20170320,000000,4886.1,4886.1,4706.4,4729.8,1033.3,0
+AHT.US,D,20170321,000000,4729.8,4768.9,4534.4,4612.6,1092.2,0
+AHT.US,D,20170322,000000,4753.3,4815.7,4534.4,4573.4,1581.9,0
+AHT.US,D,20170323,000000,4549.9,4640,4549.9,4557.7,1622.1000000000001,0
+AHT.US,D,20170324,000000,4589.2,4628.1,4534.4,4573.4,1095.4,0
+AHT.US,D,20170327,000000,4573.4,4612.6,4495.4,4534.4,1540.8000000000002,0
+AHT.US,D,20170328,000000,4557.7,4581.2,4440.5,4573.4,1590.8000000000002,0
+AHT.US,D,20170329,000000,4677.3,5092.2,4649.2,5044.3,4370.3,0
+AHT.US,D,20170330,000000,5060.4,5095.1,4948.5,5076.2,1150.3,0
+AHT.US,D,20170331,000000,5100.1,5140.2,5044.3,5084.3,1238.1000000000001,0
+AHT.US,D,20170403,000000,5092.2,5108.2,4860.7,4956.7,1650,0
+AHT.US,D,20170404,000000,4948.5,5051.7,4884.7,4956.7,872.2,0
+AHT.US,D,20170405,000000,5012.3,5156.2,4932.5,4972.5,1353.6000000000001,0
+AHT.US,D,20170406,000000,4980.6,5124.3,4924.6,5092.2,988.6,0
+AHT.US,D,20170407,000000,5076.2,5116.2,4908.7,4924.6,1014.1,0
+AHT.US,D,20170410,000000,4988.5,5136.8,4940.7,5116.2,1809.9,0
+AHT.US,D,20170411,000000,5116.2,5204.1,5084.3,5180.1,927.3000000000001,0
+AHT.US,D,20170412,000000,5188.1,5188.1,5032.4,5052.3,1002,0
+AHT.US,D,20170413,000000,5036.3,5132.1,5028.4,5108.2,1092,0
+AHT.US,D,20170417,000000,5124.3,5132.1,5036.3,5108.2,737.5,0
+AHT.US,D,20170418,000000,5084.3,5136,5044.3,5100.1,686.6,0
+AHT.US,D,20170419,000000,5092.2,5188.1,5092.2,5132.1,612.6,0
+AHT.US,D,20170420,000000,5148.1,5180.1,5068.3,5180.1,595.8000000000001,0
+AHT.US,D,20170421,000000,5156.2,5156.2,5028.4,5092.2,694.5,0
+AHT.US,D,20170424,000000,5180.1,5180.1,5036.3,5132.1,1044.9,0
+AHT.US,D,20170425,000000,5148.1,5236,5100.1,5227.9,822,0
+AHT.US,D,20170426,000000,5204.1,5331.7,5180,5275.8,1033,0
+AHT.US,D,20170427,000000,5291.8,5299.6,5132.1,5140.2,674.4000000000001,0
+AHT.US,D,20170428,000000,5148.1,5156.2,4920.7,4988.5,1274.7,0
+AHT.US,D,20170501,000000,5004.4,5211.9,4971.9,5116.2,1020.3000000000001,0
+AHT.US,D,20170502,000000,5116.2,5148.1,5044.3,5132.1,735.7,0
+AHT.US,D,20170503,000000,5100.1,5196,5048.4,5148.1,1062.7,0
+AHT.US,D,20170504,000000,5140.2,5140.2,4892.8,4996.5,1201.8,0
+AHT.US,D,20170505,000000,5036.3,5132.1,4860.1,4940.7,994.4000000000001,0
+AHT.US,D,20170508,000000,4940.7,4948.5,4733.2,4852.8,1090.6000000000001,0
+AHT.US,D,20170509,000000,4860.7,4868.7,4709.1,4773,1084.3,0
+AHT.US,D,20170510,000000,4773,4948.5,4701.2,4924.6,849.5,0
+AHT.US,D,20170511,000000,4876.8,4932.5,4813,4916.6,1107.9,0
+AHT.US,D,20170512,000000,4868.7,4884.7,4685.2,4733.2,1098.8,0
+AHT.US,D,20170515,000000,4716.9,4817,4677.3,4716.9,855.2,0
+AHT.US,D,20170516,000000,4757,4757,4661.3,4733.2,590.9,0
+AHT.US,D,20170517,000000,4685.3,4757,4640.6,4725,835.5,0
+AHT.US,D,20170518,000000,4741,4924.6,4701.2,4900.7,989.7,0
+AHT.US,D,20170519,000000,4876.8,5100.1,4876.8,5060.4,1006.8000000000001,0
+AHT.US,D,20170522,000000,5084.3,5188.1,5044.3,5132.1,949.2,0
+AHT.US,D,20170523,000000,5156.2,5196,5100.1,5108.2,620.4000000000001,0
+AHT.US,D,20170524,000000,5100.1,5200,5036.3,5140.2,575.2,0
+AHT.US,D,20170525,000000,5140.2,5211.9,4996.5,5036.3,497.90000000000003,0
+AHT.US,D,20170526,000000,5028.4,5060.4,4980.6,5028.4,353.40000000000003,0
+AHT.US,D,20170530,000000,4996.5,5028.4,4884.7,4892.8,460.8,0
+AHT.US,D,20170531,000000,4868.7,4924.6,4765,4916.6,787.9000000000001,0
+AHT.US,D,20170601,000000,4908.7,5068.3,4860.7,5052.3,627.1,0
+AHT.US,D,20170602,000000,5020.4,5163.9,5020.4,5116.2,778.7,0
+AHT.US,D,20170605,000000,5108.2,5116.2,4996.5,5012.3,364.70000000000005,0
+AHT.US,D,20170606,000000,4980.6,5092.2,4940.7,5028.4,571.7,0
+AHT.US,D,20170607,000000,5012.3,5060.4,4980.6,5004.4,463.3,0
+AHT.US,D,20170608,000000,4988.5,5204.1,4956.7,5188.1,1055.2,0
+AHT.US,D,20170609,000000,5188.1,5355.6,5140.2,5323.7,918.7,0
+AHT.US,D,20170612,000000,5331.7,5443.5,5227.9,5275.8,982.1,0
+AHT.US,D,20170613,000000,5275.8,5339.7,5134.5,5267.9,868.7,0
+AHT.US,D,20170614,000000,5283.8,5299.7,5152.2,5180.1,630.7,0
+AHT.US,D,20170615,000000,5124.3,5236,5108.2,5148.1,578,0
+AHT.US,D,20170616,000000,5108.2,5180.1,5108.2,5148.1,1402.8000000000002,0
+AHT.US,D,20170619,000000,5140.2,5283.8,5132.1,5243.8,589.4,0
+AHT.US,D,20170620,000000,5236,5275.8,5116.2,5188.1,658.8000000000001,0
+AHT.US,D,20170621,000000,5188.1,5196,5004.4,5012.3,740.7,0
+AHT.US,D,20170622,000000,5004.4,5116.2,5004.4,5068.3,430.90000000000003,0
+AHT.US,D,20170623,000000,5076.2,5116.2,5036.3,5100.1,762.9000000000001,0
+AHT.US,D,20170626,000000,5132.1,5243.8,5108.2,5243.8,780.5,0
+AHT.US,D,20170627,000000,5236,5267.9,5052.3,5060.4,990.3000000000001,0
+AHT.US,D,20170628,000000,5076.6,5186.4,5072.7,5076.6,1045.7,0
+AHT.US,D,20170629,000000,5076.6,5117.3,4946.3,5019.7,667,0
+AHT.US,D,20170630,000000,5019.7,5060.4,4889.5,4946.3,780,0
+AHT.US,D,20170703,000000,4938.3,5117.3,4930.2,5092.9,420.20000000000005,0
+AHT.US,D,20170705,000000,5052.2,5076.6,4946.3,5003.4,757.2,0
+AHT.US,D,20170706,000000,4970.8,5003.4,4865,4881.4,986.6,0
+AHT.US,D,20170707,000000,4897.7,4962.8,4865,4913.8,807.5,0
+AHT.US,D,20170710,000000,4905.9,4950.6,4808.2,4808.2,691.1,0
+AHT.US,D,20170711,000000,4816.3,4922,4791.8,4913.8,641.4000000000001,0
+AHT.US,D,20170712,000000,4946.3,5035.9,4889.5,4938.3,463.90000000000003,0
+AHT.US,D,20170713,000000,4922,4970.8,4881.4,4954.6,612.6,0
+AHT.US,D,20170714,000000,4946.3,5015.7,4938.3,5011.7,573.7,0
+AHT.US,D,20170717,000000,4979,5198.7,4938.3,5174.2,1205.9,0
+AHT.US,D,20170718,000000,5149.7,5288.2,5141.6,5223.1,760.7,0
+AHT.US,D,20170719,000000,5198.7,5280,5170.3,5280,492.70000000000005,0
+AHT.US,D,20170720,000000,5272,5272,5133.6,5166.1,644.6,0
+AHT.US,D,20170721,000000,5223.1,5223.1,4987,4995.2,987.2,0
+AHT.US,D,20170724,000000,5003.4,5035.9,4889.5,4954.6,1319.1000000000001,0
+AHT.US,D,20170725,000000,4979,5092.9,4979,5068.4,556.9,0
+AHT.US,D,20170726,000000,5109.1,5109.3,5003.4,5003.4,390.70000000000005,0
+AHT.US,D,20170727,000000,5003.4,5137.6,4987,5117.3,584.6,0
+AHT.US,D,20170728,000000,5109.1,5190.4,5084.7,5174.2,520.3000000000001,0
+AHT.US,D,20170731,000000,5157.9,5190.4,5035.9,5117.3,489.3,0
+AHT.US,D,20170801,000000,5133.6,5165.3,5060.4,5149.7,421.90000000000003,0
+AHT.US,D,20170802,000000,5149.7,5149.7,5027.8,5060.4,445.8,0
+AHT.US,D,20170803,000000,5068.4,5117.3,4938.3,4987,449.70000000000005,0
+AHT.US,D,20170804,000000,4941.4,5092.9,4816.3,5092.9,625.7,0
+AHT.US,D,20170807,000000,5092.9,5149.7,5060.4,5133.6,409.70000000000005,0
+AHT.US,D,20170808,000000,5101,5141.6,4905.9,4954.6,1055.9,0
+AHT.US,D,20170809,000000,4954.6,4954.6,4808.2,4816.3,1214.2,0
+AHT.US,D,20170810,000000,4824.3,4873.2,4791.8,4848.8,691,0
+AHT.US,D,20170811,000000,4767.4,4889.5,4767.4,4873.2,785.5,0
+AHT.US,D,20170814,000000,4938.3,5003.4,4889.5,4979,751,0
+AHT.US,D,20170815,000000,4962.8,4963.3,4865,4930.2,631.3000000000001,0
+AHT.US,D,20170816,000000,4922,5048.1,4922,4995.2,769,0
+AHT.US,D,20170817,000000,4962.8,5052.2,4922,4930.2,615.3000000000001,0
+AHT.US,D,20170818,000000,4881.4,4897.7,4808.2,4816.3,705.5,0
+AHT.US,D,20170821,000000,4824.3,4877.4,4800,4856.8,406.6,0
+AHT.US,D,20170822,000000,4856.8,4979,4856.8,4938.3,554.1,0
+AHT.US,D,20170823,000000,4881.4,4987,4865,4897.7,524.6,0
+AHT.US,D,20170824,000000,4930.2,4970.8,4922,4954.6,581.5,0
+AHT.US,D,20170825,000000,4970.8,4987,4905.9,4954.6,407.1,0
+AHT.US,D,20170828,000000,4962.8,5003.4,4881.4,4922,373.90000000000003,0
+AHT.US,D,20170829,000000,4881.4,4970.8,4881.4,4930.2,373.20000000000005,0
+AHT.US,D,20170830,000000,4962.8,5027.8,4913.8,5011.7,508.6,0
+AHT.US,D,20170831,000000,5027.8,5084.7,5003.4,5052.2,622.9000000000001,0
+AHT.US,D,20170901,000000,5076.6,5117.3,5035.9,5092.9,433.70000000000005,0
+AHT.US,D,20170905,000000,5109.1,5125.5,4970.8,5011.7,631.7,0
+AHT.US,D,20170906,000000,5019.7,5101,5011.7,5076.6,577.4,0
+AHT.US,D,20170907,000000,5084.7,5109.1,5043.2,5076.6,326.90000000000003,0
+AHT.US,D,20170908,000000,5060.4,5182.3,5044,5133.6,547,0
+AHT.US,D,20170911,000000,5174.2,5255.5,5174.2,5239.3,581.3000000000001,0
+AHT.US,D,20170912,000000,5255.5,5312.4,5223.1,5255.5,721.9000000000001,0
+AHT.US,D,20170913,000000,5239.3,5312.4,5239.3,5312.4,614.5,0
+AHT.US,D,20170914,000000,5304.4,5308.3,5178.2,5247.3,549.7,0
+AHT.US,D,20170915,000000,5263.7,5304.4,5206.7,5272,1264.4,0
+AHT.US,D,20170918,000000,5296.2,5320.6,5210.6,5247.3,563.3000000000001,0
+AHT.US,D,20170919,000000,5247.3,5272,5157.9,5198.7,602.4,0
+AHT.US,D,20170920,000000,5231.2,5263.7,5206.7,5239.3,723.3000000000001,0
+AHT.US,D,20170921,000000,5231.2,5369.4,5231.2,5239.3,565.1,0
+AHT.US,D,20170922,000000,5280,5316.6,5263.7,5263.7,354.1,0
+AHT.US,D,20170925,000000,5263.7,5385.7,5255.5,5288.2,699.5,0
+AHT.US,D,20170926,000000,5296.2,5377.7,5288.2,5336.9,525.4,0
+AHT.US,D,20170927,000000,5336.9,5410.2,5263.7,5402,1007.2,0
+AHT.US,D,20170928,000000,5385.3,5567.7,5344,5559.3,876.2,0
+AHT.US,D,20170929,000000,5567.7,5576,5476.5,5526.2,596,0
+AHT.US,D,20171002,000000,5526.2,5592.6,5484.9,5584.4,625.3000000000001,0
+AHT.US,D,20171003,000000,5584.4,5584.4,5476.5,5551.1,547.8000000000001,0
+AHT.US,D,20171004,000000,5534.6,5576,5476.5,5551.1,357.40000000000003,0
+AHT.US,D,20171005,000000,5559.3,5691.9,5555.2,5642.2,541.9,0
+AHT.US,D,20171006,000000,5625.8,5725.1,5584.4,5716.8,560.4,0
+AHT.US,D,20171009,000000,5683.6,5750,5675.5,5708.7,422,0
+AHT.US,D,20171010,000000,5741.8,5758.3,5683.6,5725.1,561.7,0
+AHT.US,D,20171011,000000,5741.8,5791.4,5667.3,5725.1,425.40000000000003,0
+AHT.US,D,20171012,000000,5725.1,5899.2,5725.1,5882.5,409.20000000000005,0
+AHT.US,D,20171013,000000,5899.2,5915.7,5824.4,5874.2,454,0
+AHT.US,D,20171016,000000,5899.2,5965.4,5799.8,5807.9,490.5,0
+AHT.US,D,20171017,000000,5824.4,5866,5750,5791.4,540.5,0
+AHT.US,D,20171018,000000,5791.4,5907.3,5791.4,5841.2,392.1,0
+AHT.US,D,20171019,000000,5824.4,5866,5783.2,5841.2,532.5,0
+AHT.US,D,20171020,000000,5882.5,5882.5,5658.9,5675.5,548.5,0
+AHT.US,D,20171023,000000,5700.3,5708.7,5617.4,5625.8,460.3,0
+AHT.US,D,20171024,000000,5634.1,5783.2,5625.8,5758.3,524.4,0
+AHT.US,D,20171025,000000,5750,5849.5,5750,5841.2,692.8000000000001,0
+AHT.US,D,20171026,000000,5874.2,5882.5,5716.8,5725.1,674.3000000000001,0
+AHT.US,D,20171027,000000,5758.3,5799.8,5691.9,5758.3,461.70000000000005,0
+AHT.US,D,20171030,000000,5741.8,5745.8,5675.5,5716.8,465.5,0
+AHT.US,D,20171031,000000,5750,5845.3,5691.9,5824.4,665.5,0
+AHT.US,D,20171101,000000,5849.5,5890.8,5750,5832.9,421.1,0
+AHT.US,D,20171102,000000,5832.9,5923.9,5721,5882.5,538.6,0
+AHT.US,D,20171103,000000,5534.6,5733.3,5145,5228,1329.8000000000002,0
+AHT.US,D,20171106,000000,5219.7,5244.7,5170.1,5203.2,576.5,0
+AHT.US,D,20171107,000000,5194.9,5352.2,5136.9,5136.9,942.7,0
+AHT.US,D,20171108,000000,5136.9,5306.8,5128.7,5261.1,648.7,0
+AHT.US,D,20171109,000000,5244.6,5311,5211.4,5269.4,460.70000000000005,0
+AHT.US,D,20171110,000000,5228,5311,5219.7,5228,282.90000000000003,0
+AHT.US,D,20171113,000000,5211.4,5236.4,5161.9,5211.4,393.20000000000005,0
+AHT.US,D,20171114,000000,5186.6,5244.6,5161.9,5211.4,529.9,0
+AHT.US,D,20171115,000000,5186.6,5261.1,5170.1,5211.4,564.5,0
+AHT.US,D,20171116,000000,5203.2,5335.8,5203.2,5261.1,492.3,0
+AHT.US,D,20171117,000000,5228,5377.2,5220.5,5335.8,336.70000000000005,0
+AHT.US,D,20171120,000000,5327.4,5335.8,5244.6,5302.7,404,0
+AHT.US,D,20171121,000000,5319.3,5455.9,5319.3,5368.8,437.1,0
+AHT.US,D,20171122,000000,5360.7,5426.8,5344,5344,386.90000000000003,0
+AHT.US,D,20171124,000000,5352.2,5393.8,5338.8,5385.3,241.4,0
+AHT.US,D,20171127,000000,5377.2,5385.3,5285.9,5311,446.8,0
+AHT.US,D,20171128,000000,5311,5311,5211.4,5244.6,574.6,0
+AHT.US,D,20171129,000000,5252.8,5484.9,5252.8,5476.5,668.6,0
+AHT.US,D,20171130,000000,5476.5,5481.3,5352.2,5393.8,698.1,0
+AHT.US,D,20171201,000000,5368.8,5426.8,5294.3,5402,482.5,0
+AHT.US,D,20171204,000000,5402,5534.6,5352.2,5393.8,793.9000000000001,0
+AHT.US,D,20171205,000000,5385.3,5476.5,5331.6,5459.9,612.5,0
+AHT.US,D,20171206,000000,5451.9,5600.8,5426.8,5567.7,649.5,0
+AHT.US,D,20171207,000000,5518.1,5617.4,5493.2,5567.7,423.20000000000005,0
+AHT.US,D,20171208,000000,5559.3,5600.8,5526.2,5551.1,388.70000000000005,0
+AHT.US,D,20171211,000000,5493.2,5551.1,5451.9,5526.2,544.3000000000001,0
+AHT.US,D,20171212,000000,5542.8,5600.8,5435.1,5559.3,657,0
+AHT.US,D,20171213,000000,5551.1,5691.9,5526.2,5658.9,561.8000000000001,0
+AHT.US,D,20171214,000000,5642.2,5683.6,5555.2,5592.6,564.9,0
+AHT.US,D,20171215,000000,5584.4,5675.5,5576,5617.4,2365.3,0
+AHT.US,D,20171218,000000,5667.3,5841.2,5667.3,5807.9,960.9000000000001,0
+AHT.US,D,20171219,000000,5807.9,5807.9,5443.5,5459.9,1002.9000000000001,0
+AHT.US,D,20171220,000000,5493.2,5576,5484.9,5484.9,727.7,0
+AHT.US,D,20171221,000000,5526.2,5700.3,5501.4,5576,563.9,0
+AHT.US,D,20171222,000000,5600.8,5634.1,5559.3,5600.8,445.3,0
+AHT.US,D,20171226,000000,5592.6,5708.7,5592.6,5658.9,303.6,0
+AHT.US,D,20171227,000000,5691.9,5708.7,5634.1,5634.1,268.40000000000003,0
+AHT.US,D,20171228,000000,5524.3,5777.5,5515.9,5752,621.8000000000001,0
+AHT.US,D,20171229,000000,5735.3,5760.5,5629.9,5676.2,437.6,0
+AHT.US,D,20180102,000000,5676.2,5794.2,5642.4,5760.5,496.3,0
+AHT.US,D,20180103,000000,5752,5761,5528.5,5566.6,608.7,0
+AHT.US,D,20180104,000000,5591.9,5608.6,5473.8,5490.5,508.3,0
+AHT.US,D,20180105,000000,5499,5557.5,5457,5541.4,669.6,0
+AHT.US,D,20180108,000000,5566.6,5625.7,5499,5583.5,555.2,0
+AHT.US,D,20180109,000000,5583.5,5718.4,5541.4,5642.4,487.70000000000005,0
+AHT.US,D,20180110,000000,5625.7,5714.2,5570.7,5650.8,679.2,0
+AHT.US,D,20180111,000000,5634.1,5735.3,5617.1,5701.4,426,0
+AHT.US,D,20180112,000000,5709.9,5769,5642.4,5642.4,480.8,0
+AHT.US,D,20180116,000000,5667.8,5760.5,5650.8,5667.8,492.40000000000003,0
+AHT.US,D,20180117,000000,5684.6,5718.4,5659.2,5701.4,435.90000000000003,0
+AHT.US,D,20180118,000000,5701.4,5718.4,5532.7,5549.7,355.5,0
+AHT.US,D,20180119,000000,5524.3,5667.8,5524.3,5634.1,567.2,0
+AHT.US,D,20180122,000000,5608.6,5684.6,5575,5667.8,326.3,0
+AHT.US,D,20180123,000000,5667.8,5773.2,5617.1,5769,432.90000000000003,0
+AHT.US,D,20180124,000000,5777.5,5878.7,5760.5,5853.3,479.3,0
+AHT.US,D,20180125,000000,5861.7,5865.9,5743.7,5785.8,358.6,0
+AHT.US,D,20180126,000000,5794.2,5802.6,5583.5,5642.4,429,0
+AHT.US,D,20180129,000000,5642.4,5650.8,5457,5532.7,486.90000000000003,0
+AHT.US,D,20180130,000000,5532.7,5541.4,5414.8,5414.8,347.3,0
+AHT.US,D,20180131,000000,5414.8,5465.4,5355.7,5431.5,558.6,0
+AHT.US,D,20180201,000000,5406.3,5490.5,5389.4,5457,397.5,0
+AHT.US,D,20180202,000000,5414.8,5414.8,5212.3,5288.3,832.1,0
+AHT.US,D,20180205,000000,5254.6,5296.6,4925.4,4925.4,974.9000000000001,0
+AHT.US,D,20180206,000000,4866.5,5018.4,4815.9,4925.4,1253.4,0
+AHT.US,D,20180207,000000,4900.3,5001.4,4849.7,4849.7,1035.9,0
+AHT.US,D,20180208,000000,4866.5,4908.7,4681,4681,692.8000000000001,0
+AHT.US,D,20180209,000000,4723.1,4858,4588.2,4815.9,836.7,0
+AHT.US,D,20180212,000000,4832.7,4849.7,4571.2,4799.2,835.9000000000001,0
+AHT.US,D,20180213,000000,4782.1,4891.8,4731.5,4858,383.5,0
+AHT.US,D,20180214,000000,4807.5,4933.9,4739.9,4908.7,613.3000000000001,0
+AHT.US,D,20180215,000000,4951,5018.4,4925.4,5001.5,384.8,0
+AHT.US,D,20180216,000000,5001.5,5119.6,5001.5,5026.7,415.20000000000005,0
+AHT.US,D,20180220,000000,5001.5,5069,4900.3,4908.7,465.3,0
+AHT.US,D,20180221,000000,4959.2,5012,4858,4891.8,470.5,0
+AHT.US,D,20180222,000000,4925.4,4942.4,4858,4866.5,266.3,0
+AHT.US,D,20180223,000000,4908.7,5018.4,4891.7,4993.1,494.70000000000005,0
+AHT.US,D,20180226,000000,5026.7,5030.9,4917.1,4933.9,359.20000000000005,0
+AHT.US,D,20180227,000000,4942.4,4951,4681,4697.9,732.8000000000001,0
+AHT.US,D,20180228,000000,4714.7,4756.8,4638.8,4647.3,695.8000000000001,0
+AHT.US,D,20180301,000000,4647.3,4782.1,4605,4706.3,690.8000000000001,0
+AHT.US,D,20180302,000000,4849.7,5085.8,4664.1,5085.8,1681.5,0
+AHT.US,D,20180305,000000,5094.2,5262.9,5060.6,5262.9,927.1,0
+AHT.US,D,20180306,000000,5271.4,5372.6,5229,5364.2,614.7,0
+AHT.US,D,20180307,000000,5279.8,5473.8,5237.6,5473.8,683,0
+AHT.US,D,20180308,000000,5473.8,5490.5,5372.6,5406.3,515.7,0
+AHT.US,D,20180309,000000,5448.3,5499,5372.6,5490.5,440.8,0
+AHT.US,D,20180312,000000,5507.5,5541.4,5431.5,5532.7,392.5,0
+AHT.US,D,20180313,000000,5541.4,5591.9,5499,5515.9,455.20000000000005,0
+AHT.US,D,20180314,000000,5541.4,5600.1,5515.9,5600.1,521.6,0
+AHT.US,D,20180315,000000,5583.5,5600.1,5448.3,5541.4,575.6,0
+AHT.US,D,20180316,000000,5549.7,5642.4,5503.2,5642.4,891.2,0
+AHT.US,D,20180319,000000,5617.1,5638.2,5524.3,5625.7,556.4,0
+AHT.US,D,20180320,000000,5608.6,5667.8,5558.2,5642.4,785.5,0
+AHT.US,D,20180321,000000,5634.1,5667.8,5566.6,5634.1,451.70000000000005,0
+AHT.US,D,20180322,000000,5566.6,5667.8,5532.7,5532.7,572.5,0
+AHT.US,D,20180323,000000,5541.4,5583.5,5279.8,5288.3,588.5,0
+AHT.US,D,20180326,000000,5381,5389.4,5262.9,5322,499.5,0
+AHT.US,D,20180327,000000,5296.6,5376.7,5237.6,5296.6,551.4,0
+AHT.US,D,20180328,000000,5313.9,5623.4,5296.6,5546.1,1202,0
+AHT.US,D,20180329,000000,5546.1,5657.8,5528.7,5554.6,505.40000000000003,0
+AHT.US,D,20180402,000000,5546.1,5576.1,5425.5,5494.4,629.7,0
+AHT.US,D,20180403,000000,5503,5649.2,5485.7,5623.4,710.8000000000001,0
+AHT.US,D,20180404,000000,5580.5,5795.3,5571.9,5769.5,688.1,0
+AHT.US,D,20180405,000000,5778.2,5795.3,5718,5786.8,400.8,0
+AHT.US,D,20180406,000000,5760.9,5821.2,5683.5,5709.6,461.6,0
+AHT.US,D,20180409,000000,5760.9,5760.9,5571.9,5597.7,424.8,0
+AHT.US,D,20180410,000000,5657.8,5666.4,5571.9,5580.5,380,0
+AHT.US,D,20180411,000000,5554.6,5666.4,5554.6,5666.4,328.6,0
+AHT.US,D,20180412,000000,5718,5760.9,5567.5,5743.8,472.3,0
+AHT.US,D,20180413,000000,5760.9,5804,5700.7,5795.3,593.1,0
+AHT.US,D,20180416,000000,5804,5975.8,5778.3,5941.5,595,0
+AHT.US,D,20180417,000000,5975.8,6053.3,5889.9,6027.5,723.4000000000001,0
+AHT.US,D,20180418,000000,6036.3,6139.2,6036.3,6096.4,554.7,0
+AHT.US,D,20180419,000000,6096.4,6122.1,5932.9,5975.8,420,0
+AHT.US,D,20180420,000000,5950.1,6027.5,5941.5,5950.1,345.6,0
+AHT.US,D,20180423,000000,5984.6,6070.4,5975.8,6062,397.20000000000005,0
+AHT.US,D,20180424,000000,6096.4,6139.2,6053.3,6113.6,426.40000000000003,0
+AHT.US,D,20180425,000000,6096.4,6139.2,5980.2,6001.8,658,0
+AHT.US,D,20180426,000000,6036.3,6044.8,5924.3,5924.3,322.90000000000003,0
+AHT.US,D,20180427,000000,5915.7,6019,5915.7,5958.6,678.1,0
+AHT.US,D,20180430,000000,5975.8,6044.8,5915.7,5915.7,405.8,0
+AHT.US,D,20180501,000000,5915.7,5975.8,5842.7,5941.5,395.3,0
+AHT.US,D,20180502,000000,5932.9,6062,5872.9,6019,532.8000000000001,0
+AHT.US,D,20180503,000000,6019,6087.7,6001.8,6053.3,394.5,0
+AHT.US,D,20180504,000000,6019,6130.8,5958.6,6036.3,480.20000000000005,0
+AHT.US,D,20180507,000000,6062,6190.9,6019,6165.1,546.4,0
+AHT.US,D,20180508,000000,6087.7,6173.7,6027.5,6053.3,854,0
+AHT.US,D,20180509,000000,6053.3,6173.7,6024.9,6139.2,420.20000000000005,0
+AHT.US,D,20180510,000000,6173.7,6259.8,6156.5,6182.3,502.1,0
+AHT.US,D,20180511,000000,6165.1,6216.6,6122.1,6139.2,377.6,0
+AHT.US,D,20180514,000000,6165.1,6208.1,5958.6,5967.3,785.9000000000001,0
+AHT.US,D,20180515,000000,6036.3,6036.3,5864.1,5881.3,680.1,0
+AHT.US,D,20180516,000000,5881.3,5932.9,5846.9,5864.1,443,0
+AHT.US,D,20180517,000000,5881.3,5967.3,5855.5,5864.1,410.20000000000005,0
+AHT.US,D,20180518,000000,5907.1,5950.1,5846.9,5907.1,382.90000000000003,0
+AHT.US,D,20180521,000000,5967.3,6044.8,5932.9,6010.3,411.5,0
+AHT.US,D,20180522,000000,6001.8,6087.7,5967.3,6019,482.1,0
+AHT.US,D,20180523,000000,6019,6212.3,5984.6,6190.9,504.8,0
+AHT.US,D,20180524,000000,6199.5,6294,6173.7,6276.9,412.8,0
+AHT.US,D,20180525,000000,6285.4,6311.3,6190.9,6259.8,388.20000000000005,0
+AHT.US,D,20180529,000000,6208.1,6294,6203.8,6259.8,477.40000000000003,0
+AHT.US,D,20180530,000000,6268.3,6440.3,6208.1,6388.7,556.2,0
+AHT.US,D,20180531,000000,6380,6440.3,6306.9,6337.1,886.1,0
+AHT.US,D,20180601,000000,6388.7,6414.4,6298.5,6362.8,530.2,0
+AHT.US,D,20180604,000000,6371.4,6509,6367.1,6423,552.4,0
+AHT.US,D,20180605,000000,6431.6,6461.8,6345.6,6354.2,667,0
+AHT.US,D,20180606,000000,6354.2,6418.7,6328.3,6362.8,358.6,0
+AHT.US,D,20180607,000000,6345.6,6431.6,6337.1,6345.6,479.1,0
+AHT.US,D,20180608,000000,6354.2,6388.7,6233.7,6233.7,499.5,0
+AHT.US,D,20180611,000000,6216.6,6251,6130.8,6173.7,508.40000000000003,0
+AHT.US,D,20180612,000000,6148,6225.3,6130.8,6148,577.7,0
+AHT.US,D,20180613,000000,6165.1,6173.7,5971.5,6001.8,535.9,0
+AHT.US,D,20180614,000000,6036.3,6113.6,6006,6104.9,453,0
+AHT.US,D,20180615,000000,6104.9,6148,5950.1,5950.1,2256.1,0
+AHT.US,D,20180618,000000,5950.1,6169.3,5950.1,6027.5,564.7,0
+AHT.US,D,20180619,000000,5984.6,6079.1,5958.6,5993.2,542.5,0
+AHT.US,D,20180620,000000,6027.5,6070.4,5984.6,6036.3,509.3,0
+AHT.US,D,20180621,000000,6027.5,6104.9,5963,6087.7,536.8000000000001,0
+AHT.US,D,20180622,000000,6087.7,6259.8,6079.1,6242.4,1824.4,0
+AHT.US,D,20180625,000000,6208.1,6268.3,6139.2,6233.7,628.1,0
+AHT.US,D,20180626,000000,6233.7,6354.2,6186.6,6199.5,737.2,0
+AHT.US,D,20180627,000000,6294,6766.9,6268.3,6741.2,1451.1000000000001,0
+AHT.US,D,20180628,000000,6723.7,6976.9,6697.4,6898.4,1306.9,0
+AHT.US,D,20180629,000000,6907.1,7090.6,6872.1,7073,1301.3000000000002,0
+AHT.US,D,20180702,000000,7046.8,7177.8,6933.2,7099.2,1043,0
+AHT.US,D,20180703,000000,7125.4,7422.3,7055.5,7396.1,770.4000000000001,0
+AHT.US,D,20180705,000000,7422.3,7500.8,7286.8,7500.8,728.8000000000001,0
+AHT.US,D,20180706,000000,7509.6,7562,7413.4,7457.2,488.3,0
+AHT.US,D,20180709,000000,7457.2,7465.9,7234.6,7317.5,714.9000000000001,0
+AHT.US,D,20180710,000000,7300,7396.1,7265.1,7317.5,512.8000000000001,0
+AHT.US,D,20180711,000000,7317.5,7317.5,7099.2,7107.9,559.7,0
+AHT.US,D,20180712,000000,7151.6,7186.5,7046.8,7116.7,554.4,0
+AHT.US,D,20180713,000000,7116.7,7186.5,7022,7125.4,238.10000000000002,0
+AHT.US,D,20180716,000000,7125.4,7160.4,7038.1,7160.4,393.8,0
+AHT.US,D,20180717,000000,7151.6,7195.3,7064.2,7099.2,531.7,0
+AHT.US,D,20180718,000000,7099.2,7142.9,6942.1,7046.8,399.90000000000003,0
+AHT.US,D,20180719,000000,6994.5,7169.2,6994.5,7151.6,381.3,0
+AHT.US,D,20180720,000000,7151.6,7204,7099.2,7142.9,383.6,0
+AHT.US,D,20180723,000000,7142.9,7230.2,7100.2,7212.6,218.70000000000002,0
+AHT.US,D,20180724,000000,7247.7,7282.5,7029.4,7064.2,448.20000000000005,0
+AHT.US,D,20180725,000000,7055.5,7142.9,6942,7011.9,271,0
+AHT.US,D,20180726,000000,6924.5,7134.1,6912.2,7029.4,466.70000000000005,0
+AHT.US,D,20180727,000000,7073,7073,6784.8,6802.2,284,0
+AHT.US,D,20180730,000000,6793.5,6845.9,6706.2,6793.5,311.70000000000005,0
+AHT.US,D,20180731,000000,6819.8,6924.5,6767.4,6898.4,273,0
+AHT.US,D,20180801,000000,6854.7,6907.1,6767.3,6889.7,350.40000000000003,0
+AHT.US,D,20180802,000000,6907.1,6933.2,6828.5,6915.9,267.7,0
+AHT.US,D,20180803,000000,6723.7,6802.2,6033.8,6086.2,1373.7,0
+AHT.US,D,20180806,000000,6121.2,6173.6,5841.8,5850.4,840.9000000000001,0
+AHT.US,D,20180807,000000,5850.4,5859.1,5623.4,5693.4,1041.8,0
+AHT.US,D,20180808,000000,5693.4,5737,5571.1,5684.6,584.4,0
+AHT.US,D,20180809,000000,5675.9,5737,5658.4,5702.1,606.7,0
+AHT.US,D,20180810,000000,5693.4,5754.4,5641,5649.7,478.40000000000003,0
+AHT.US,D,20180813,000000,5623.4,5693.4,5544.9,5544.9,533.9,0
+AHT.US,D,20180814,000000,5553.6,5675.9,5553.6,5632.2,375.1,0
+AHT.US,D,20180815,000000,5623.4,5641,5527.5,5579.8,615.1,0
+AHT.US,D,20180816,000000,5588.6,5641,5562.4,5597.3,411,0
+AHT.US,D,20180817,000000,5579.8,5667.3,5544.9,5649.7,514.5,0
+AHT.US,D,20180820,000000,5649.7,5658.4,5505.5,5588.6,873.5,0
+AHT.US,D,20180821,000000,5588.6,5732.7,5544.9,5702.1,419,0
+AHT.US,D,20180822,000000,5702.1,5745.7,5632.2,5710.7,555.7,0
+AHT.US,D,20180823,000000,5719.5,5758.8,5667.3,5684.6,617.4000000000001,0
+AHT.US,D,20180824,000000,5658.4,5675.9,5593,5632.2,372,0
+AHT.US,D,20180827,000000,5632.2,5675.9,5544.9,5571.1,739.5,0
+AHT.US,D,20180828,000000,5588.6,5702.1,5536.2,5702.1,809.9000000000001,0
+AHT.US,D,20180829,000000,5702.1,5790.1,5658.4,5737,794.1,0
+AHT.US,D,20180830,000000,5737,5780.7,5710.7,5710.7,342.6,0
+AHT.US,D,20180831,000000,5702.1,5728.3,5667.3,5667.3,395,0
+AHT.US,D,20180904,000000,5667.3,5702.1,5579.8,5597.3,449.8,0
+AHT.US,D,20180905,000000,5606,5710.7,5562.4,5693.4,438.6,0
+AHT.US,D,20180906,000000,5693.4,5719.5,5562.4,5606,355.1,0
+AHT.US,D,20180907,000000,5579.8,5641,5553.6,5606,284.3,0
+AHT.US,D,20180910,000000,5614.8,5614.8,5440.1,5475,915.5,0
+AHT.US,D,20180911,000000,5475,5527.5,5409.6,5457.5,566.7,0
+AHT.US,D,20180912,000000,5457.5,5483.8,5409.6,5440.1,457.8,0
+AHT.US,D,20180913,000000,5466.4,5518.7,5422.6,5448.7,354.1,0
+AHT.US,D,20180914,000000,5440.1,5492.5,5352.7,5466.4,397.3,0
+AHT.US,D,20180917,000000,5483.8,5675.9,5400.8,5431.3,722.8000000000001,0
+AHT.US,D,20180918,000000,5414,5475,5387.7,5414,408.1,0
+AHT.US,D,20180919,000000,5405.2,5439.9,5296.1,5309.1,850,0
+AHT.US,D,20180920,000000,5326.6,5527.5,5317.8,5527.5,717.1,0
+AHT.US,D,20180921,000000,5483.8,5667.3,5431.3,5632.2,3220.9,0
+AHT.US,D,20180924,000000,5632.2,5675.9,5457.5,5675.9,890.9000000000001,0
+AHT.US,D,20180925,000000,5667.3,5684.6,5518.7,5518.7,583.6,0
+AHT.US,D,20180926,000000,5536.2,5728.3,5475,5510,752.7,0
+AHT.US,D,20180927,000000,5518.9,5616.7,5496.6,5590,621.9000000000001,0
+AHT.US,D,20180928,000000,5616.7,5696.9,5554.5,5688,730.2,0
+AHT.US,D,20181001,000000,5696.9,5696.9,5438.8,5438.8,928,0
+AHT.US,D,20181002,000000,5438.8,5483.3,5323,5331.8,774.7,0
+AHT.US,D,20181003,000000,5340.9,5501.1,5340.9,5420.9,878.8000000000001,0
+AHT.US,D,20181004,000000,5403.1,5438.8,5323.1,5340.9,618.2,0
+AHT.US,D,20181005,000000,5367.7,5403.1,5278.4,5314.1,534.5,0
+AHT.US,D,20181008,000000,5314.1,5354.2,5287.4,5340.9,551.4,0
+AHT.US,D,20181009,000000,5376.5,5545.7,5376.5,5492.2,826.1,0
+AHT.US,D,20181010,000000,5510,5518.9,5251.8,5251.8,1028.1000000000001,0
+AHT.US,D,20181011,000000,5251.8,5251.8,5064.9,5064.9,1095.6000000000001,0
+AHT.US,D,20181012,000000,5153.9,5171.1,4895.7,4931.3,924.2,0
+AHT.US,D,20181015,000000,4940.2,4975.9,4869,4877.9,603.8000000000001,0
+AHT.US,D,20181016,000000,4877.9,5056,4788.9,5038.1,772.5,0
+AHT.US,D,20181017,000000,5020.3,5073.7,4918,4984.8,466.6,0
+AHT.US,D,20181018,000000,4958.1,5029.3,4900.2,4913.5,673.6,0
+AHT.US,D,20181019,000000,4904.6,4993.7,4886.9,4886.9,549.4,0
+AHT.US,D,20181022,000000,4860.2,4940.2,4753.3,4753.3,619,0
+AHT.US,D,20181023,000000,4753.3,4806.8,4574,4691,722.7,0
+AHT.US,D,20181024,000000,4699.9,4708.8,4579.8,4584.2,503.20000000000005,0
+AHT.US,D,20181025,000000,4602.1,4771.2,4584.2,4691,570.6,0
+AHT.US,D,20181026,000000,4637.6,4673.3,4530.7,4610.9,558.2,0
+AHT.US,D,20181029,000000,4655.5,4749.6,4593.2,4628.8,422.40000000000003,0
+AHT.US,D,20181030,000000,4628.8,4673.3,4566.4,4619.8,606.9,0
+AHT.US,D,20181031,000000,4673.3,4691,4575.4,4584.2,717.8000000000001,0
+AHT.US,D,20181101,000000,4593.2,4664.3,4557.4,4575.4,693.8000000000001,0
+AHT.US,D,20181102,000000,4797.9,4931.3,4450.8,4628.8,615.5,0
+AHT.US,D,20181105,000000,4646.5,4771.2,4602.1,4753.3,431.40000000000003,0
+AHT.US,D,20181106,000000,4753.3,4877.9,4682.2,4753.3,326.40000000000003,0
+AHT.US,D,20181107,000000,4771.2,4806.8,4673.3,4771.2,502,0
+AHT.US,D,20181108,000000,4753.3,4869,4691,4851.3,471.6,0
+AHT.US,D,20181109,000000,4780.1,4833.5,4566.4,4602.1,677.4000000000001,0
+AHT.US,D,20181112,000000,4602.1,4646.5,4477.4,4495.3,467.40000000000003,0
+AHT.US,D,20181113,000000,4530.7,4646.5,4513,4593.2,442.70000000000005,0
+AHT.US,D,20181114,000000,4619.8,4633.1,4495.3,4593.2,482,0
+AHT.US,D,20181115,000000,4539.7,4539.7,4370.6,4406.2,773.5,0
+AHT.US,D,20181116,000000,4397.4,4406.2,4326.1,4397.4,447.40000000000003,0
+AHT.US,D,20181119,000000,4397.4,4441.9,4343.9,4352.7,278.5,0
+AHT.US,D,20181120,000000,4352.7,4388.4,4290.6,4326.1,405.8,0
+AHT.US,D,20181121,000000,4361.6,4539.7,4317.3,4468.5,339.8,0
+AHT.US,D,20181123,000000,4450.8,4508.5,4397.4,4450.8,154,0
+AHT.US,D,20181126,000000,4450.8,4513,4397.4,4441.8,527,0
+AHT.US,D,20181127,000000,4432.9,4477.4,4379.5,4379.5,400.5,0
+AHT.US,D,20181128,000000,4379.5,4566.4,4281.7,4557.4,630,0
+AHT.US,D,20181129,000000,4513,4557.4,4450.8,4477.4,245.8,0
+AHT.US,D,20181130,000000,4468.5,4530.7,4348.3,4406.2,449.40000000000003,0
+AHT.US,D,20181203,000000,4432.9,4521.9,4361.6,4513,441.40000000000003,0
+AHT.US,D,20181204,000000,4504,4530.7,4272.6,4290.6,427.20000000000005,0
+AHT.US,D,20181206,000000,4272.6,4343.9,4183.7,4334.9,690.3000000000001,0
+AHT.US,D,20181207,000000,4334.9,4334.9,4183.7,4192.6,455,0
+AHT.US,D,20181210,000000,4210.4,4210.4,4072.3,4148,659,0
+AHT.US,D,20181211,000000,4201.5,4290.6,4050.1,4085.7,741.5,0
+AHT.US,D,20181212,000000,4085.7,4183.7,3978.8,3978.8,648.4000000000001,0
+AHT.US,D,20181213,000000,3978.8,4041.1,3827.6,3836.4,890.4000000000001,0
+AHT.US,D,20181214,000000,3809.8,3961.1,3809.8,3836.4,785.6,0
+AHT.US,D,20181217,000000,3854.3,3907.8,3569.5,3631.7,1482.5,0
+AHT.US,D,20181218,000000,3729.7,3894.3,3667.3,3845.3,797,0
+AHT.US,D,20181219,000000,3845.3,3872,3662.9,3685.1,572.2,0
+AHT.US,D,20181220,000000,3676.2,3720.8,3525,3560.5,1015.5,0
+AHT.US,D,20181221,000000,3569.5,3658.4,3436,3569.5,5002.400000000001,0
+AHT.US,D,20181224,000000,3560.5,3640.6,3507.1,3507.1,543.2,0
+AHT.US,D,20181226,000000,3525,3649.6,3436,3649.6,1094.3,0
+AHT.US,D,20181227,000000,3605,3640.6,3427.1,3569.5,941.5,0
+AHT.US,D,20181228,000000,3606.1,3686.9,3541.9,3597,889.1,0
+AHT.US,D,20181231,000000,3661.2,3734.6,3610.7,3670.4,790.3000000000001,0
+AHT.US,D,20190102,000000,3624.4,3798.8,3587.8,3771.3,938.5,0
+AHT.US,D,20190103,000000,3716.3,3798.8,3670.4,3679.6,666.9000000000001,0
+AHT.US,D,20190104,000000,3716.3,4037.4,3716.3,4000.7,929.3000000000001,0
+AHT.US,D,20190107,000000,4000.7,4120,3941,4101.7,827.7,0
+AHT.US,D,20190108,000000,4092.5,4285.2,4028.3,4257.6,669.5,0
+AHT.US,D,20190109,000000,4312.8,4395.3,4202.6,4367.7,825.9000000000001,0
+AHT.US,D,20190110,000000,4395.3,4459.5,4303.5,4340.2,609,0
+AHT.US,D,20190111,000000,4331,4331,4257.6,4331,755.3000000000001,0
+AHT.US,D,20190114,000000,4312.8,4340.2,4175,4221,469.90000000000003,0
+AHT.US,D,20190115,000000,4239.3,4257.6,4175,4257.6,487.70000000000005,0
+AHT.US,D,20190116,000000,4285.2,4386.2,4239.3,4285.2,665.9000000000001,0
+AHT.US,D,20190117,000000,4285.2,4358.6,4248.5,4358.6,447.8,0
+AHT.US,D,20190118,000000,4358.6,4477.8,4312.8,4431.9,633.4000000000001,0
+AHT.US,D,20190122,000000,4422.8,4450.4,4221,4294.4,530.1,0
+AHT.US,D,20190123,000000,4321.8,4321.8,4211.8,4230.2,331,0
+AHT.US,D,20190124,000000,4239.3,4280.6,4179.6,4239.3,312,0
+AHT.US,D,20190125,000000,4266.8,4335.6,4248.5,4321.8,294.90000000000003,0
+AHT.US,D,20190128,000000,4321.8,4377,4285.2,4349.4,293.7,0
+AHT.US,D,20190129,000000,4340.2,4404.4,4285.2,4358.6,438.8,0
+AHT.US,D,20190130,000000,4367.7,4560.6,4367.7,4542.1,663.7,0
+AHT.US,D,20190131,000000,4542.1,4643,4477.8,4542.1,745.3000000000001,0
+AHT.US,D,20190201,000000,4560.6,4606.3,4468.7,4606.3,479.90000000000003,0
+AHT.US,D,20190204,000000,4597.2,4762.3,4542.1,4753.1,363.40000000000003,0
+AHT.US,D,20190205,000000,4771.6,4808.2,4688.9,4771.6,337.8,0
+AHT.US,D,20190206,000000,4771.6,4789.9,4725.5,4762.3,252.4,0
+AHT.US,D,20190207,000000,4753.1,4899.9,4698.1,4890.7,465.3,0
+AHT.US,D,20190208,000000,4854.1,4918.3,4679.7,4698.1,384.40000000000003,0
+AHT.US,D,20190211,000000,4716.4,4799.1,4679.7,4771.6,346.5,0
+AHT.US,D,20190212,000000,4826.5,4835.7,4725.5,4743.9,395,0
+AHT.US,D,20190213,000000,4734.8,4863.3,4707.3,4845,372.6,0
+AHT.US,D,20190214,000000,4826.5,4909.2,4762.3,4817.4,406.8,0
+AHT.US,D,20190215,000000,4854.1,4973.3,4808.2,4945.9,342.1,0
+AHT.US,D,20190219,000000,4945.9,4964.2,4831.1,4872.5,377.40000000000003,0
+AHT.US,D,20190220,000000,4872.5,5046.7,4854.7,5028.4,410.5,0
+AHT.US,D,20190221,000000,5028.4,5046.7,4996.4,5037.7,267.5,0
+AHT.US,D,20190222,000000,5037.7,5166.1,5028.4,5138.5,352.40000000000003,0
+AHT.US,D,20190225,000000,5184.4,5193.7,4982.5,5019.3,358.3,0
+AHT.US,D,20190226,000000,5037.7,5065.2,4890.7,4909.2,376.1,0
+AHT.US,D,20190227,000000,4909.2,4941.2,4863.3,4899.9,338,0
+AHT.US,D,20190228,000000,4909.2,5010,4872.5,4918.3,696.2,0
+AHT.US,D,20190301,000000,4890.7,4890.7,4340.2,4413.6,1393.3000000000002,0
+AHT.US,D,20190304,000000,4413.6,4551.3,4395.3,4431.9,450.90000000000003,0
+AHT.US,D,20190305,000000,4450.4,4569.6,4364.6,4542.1,761,0
+AHT.US,D,20190306,000000,4542.1,4560.6,4349.4,4377,656.5,0
+AHT.US,D,20190307,000000,4404.4,4431.9,4188.8,4202.6,1270.1000000000001,0
+AHT.US,D,20190308,000000,4211.8,4266.8,4147.4,4257.6,523.5,0
+AHT.US,D,20190311,000000,4257.6,4340.2,4225.6,4285.2,384,0
+AHT.US,D,20190312,000000,4294.4,4386.2,4253.1,4276.1,291.6,0
+AHT.US,D,20190313,000000,4276.1,4358.6,4276.1,4312.8,294.8,0
+AHT.US,D,20190314,000000,4312.8,4340.2,4276.1,4331,317.40000000000003,0
+AHT.US,D,20190315,000000,4321.8,4395.3,4312.8,4312.8,2575.5,0
+AHT.US,D,20190318,000000,4340.2,4441.1,4312.8,4404.4,625.1,0
+AHT.US,D,20190319,000000,4404.4,4450.4,4230.2,4230.2,777.9000000000001,0
+AHT.US,D,20190320,000000,4248.5,4331,4184.2,4248.5,887.9000000000001,0
+AHT.US,D,20190321,000000,4248.5,4404.4,4239.3,4358.6,637.3000000000001,0
+AHT.US,D,20190322,000000,4340.2,4395.3,4193.3,4230.2,701.1,0
+AHT.US,D,20190325,000000,4239.3,4404.4,4221,4349.4,584.8000000000001,0
+AHT.US,D,20190326,000000,4395.3,4500.8,4386.2,4477.8,712,0
+AHT.US,D,20190327,000000,4459.5,4587.9,4413.6,4551.3,783.6,0
+AHT.US,D,20190328,000000,4579.5,4664.2,4546.6,4664.2,400.5,0
+AHT.US,D,20190329,000000,4692.3,4715.8,4447.8,4466.7,790.6,0
+AHT.US,D,20190401,000000,4523.1,4687.7,4494.9,4645.4,831.8000000000001,0
+AHT.US,D,20190402,000000,4654.8,4777,4617.1,4739.3,923.5,0
+AHT.US,D,20190403,000000,4777,4842.7,4711.1,4833.4,648.2,0
+AHT.US,D,20190404,000000,4833.4,4983.8,4833.4,4983.8,497.6,0
+AHT.US,D,20190405,000000,4983.8,5115.5,4983.8,5077.9,350.90000000000003,0
+AHT.US,D,20190408,000000,5049.7,5162.5,4983.8,5143.7,488.6,0
+AHT.US,D,20190409,000000,5153.1,5162.5,4842.7,4861.6,679.9000000000001,0
+AHT.US,D,20190410,000000,4880.4,4946.3,4847.4,4899.1,675,0
+AHT.US,D,20190411,000000,4889.8,4974.4,4852.1,4880.4,406.5,0
+AHT.US,D,20190412,000000,4908.6,4908.6,4739.3,4871,470.3,0
+AHT.US,D,20190415,000000,4889.8,4925.1,4758.1,4852.1,392.20000000000005,0
+AHT.US,D,20190416,000000,4861.6,4861.6,4767.5,4842.7,356.90000000000003,0
+AHT.US,D,20190417,000000,4842.7,4842.7,4729.9,4795.7,320.1,0
+AHT.US,D,20190418,000000,4777,4899.1,4758.1,4852.1,317.40000000000003,0
+AHT.US,D,20190422,000000,4871,4871,4705.5,4786.3,492.40000000000003,0
+AHT.US,D,20190423,000000,4786.3,4918,4711.1,4871,422,0
+AHT.US,D,20190424,000000,4871,5002.7,4833.4,4983.8,382.70000000000005,0
+AHT.US,D,20190425,000000,4946.3,5012,4871,4983.8,335.8,0
+AHT.US,D,20190426,000000,5002.7,5162.5,4983.8,5153.1,609.3000000000001,0
+AHT.US,D,20190429,000000,5134.3,5294.2,5129.5,5200.1,661.9000000000001,0
+AHT.US,D,20190430,000000,5219,5313,5172,5181.3,571.5,0
+AHT.US,D,20190501,000000,5200.1,5313,5153.1,5303.6,822.5,0
+AHT.US,D,20190502,000000,5266,5444.6,5256.6,5341.2,681,0
+AHT.US,D,20190503,000000,5266,5538.6,5266,5322.3,588.6,0
+AHT.US,D,20190506,000000,5237.8,5341.2,5172,5331.7,641.5,0
+AHT.US,D,20190507,000000,5294.2,5350.6,5115.5,5172,633.5,0
+AHT.US,D,20190508,000000,5200.1,5256.6,5153.1,5153.1,321.1,0
+AHT.US,D,20190509,000000,5124.9,5209.6,5049.7,5181.3,676,0
+AHT.US,D,20190510,000000,5162.5,5190.7,5054.4,5124.9,361.3,0
+AHT.US,D,20190513,000000,5049.7,5068.4,4908.6,4927.4,643.7,0
+AHT.US,D,20190514,000000,4955.6,5002.7,4918,4955.6,482.3,0
+AHT.US,D,20190515,000000,4908.6,5002.7,4880.4,4983.8,538.3000000000001,0
+AHT.US,D,20190516,000000,4983.8,5143.7,4955.6,5096.7,346.3,0
+AHT.US,D,20190517,000000,5049.7,5077.9,4899.1,4974.4,297.6,0
+AHT.US,D,20190520,000000,4918,4936.8,4795.7,4805.1,435.70000000000005,0
+AHT.US,D,20190521,000000,4814.5,4852.1,4758.1,4805.1,439.1,0
+AHT.US,D,20190522,000000,4777,4824,4729.9,4748.7,393.5,0
+AHT.US,D,20190523,000000,4720.5,4720.5,4607.8,4645.4,482.5,0
+AHT.US,D,20190524,000000,4682.9,4720.5,4551.3,4645.4,416.8,0
+AHT.US,D,20190528,000000,4635.9,4674.6,4551.3,4588.9,603.1,0
+AHT.US,D,20190529,000000,4560.7,4560.7,4382.1,4400.8,456.20000000000005,0
+AHT.US,D,20190530,000000,4419.6,4429.1,4222.1,4259.8,466.6,0
+AHT.US,D,20190531,000000,4203.3,4231.5,4071.7,4193.9,939.7,0
+AHT.US,D,20190603,000000,4240.9,4287.9,4043.6,4146.9,774.3000000000001,0
+AHT.US,D,20190604,000000,4184.5,4228.4,4109.2,4203.3,540.3000000000001,0
+AHT.US,D,20190605,000000,4203.3,4276.3,4169.5,4212.8,400.40000000000003,0
+AHT.US,D,20190606,000000,4212.8,4212.8,3902.5,3949.5,1088.3,0
+AHT.US,D,20190607,000000,3977.7,4085.8,3893,4005.9,846.6,0
+AHT.US,D,20190610,000000,4043.6,4222.1,4034.2,4193.9,673.1,0
+AHT.US,D,20190611,000000,4222.1,4344.4,4128.1,4175.1,845.7,0
+AHT.US,D,20190612,000000,4184.5,4184.5,4043.6,4043.6,585.4,0
+AHT.US,D,20190613,000000,4071.7,4128.1,4005.9,4034.2,661.3000000000001,0
+AHT.US,D,20190614,000000,3723.7,3733.2,3253.7,3432.3,3665.3,0
+AHT.US,D,20190617,000000,3385.3,3385.3,3187.8,3281.8,2335.3,0
+AHT.US,D,20190618,000000,3281.8,3281.8,2971.5,3140.8,2782.8,0
+AHT.US,D,20190619,000000,3150.1,3150.1,2980.8,2999.7,1472,0
+AHT.US,D,20190620,000000,3075,3112.5,2990.3,3018.5,1458.8000000000002,0
+AHT.US,D,20190621,000000,2999.7,3027.9,2905.7,2905.7,4826.1,0
+AHT.US,D,20190624,000000,2915.1,2933.8,2750.5,2774.1,2265.9,0
+AHT.US,D,20190625,000000,2783.5,2830.4,2708.2,2708.2,1501.6000000000001,0
+AHT.US,D,20190626,000000,2755.2,2782.6,2604.8,2604.8,1657,0
+AHT.US,D,20190627,000000,2672,2835.4,2672,2806.6,1572.5,0
+AHT.US,D,20190628,000000,2816.3,2888.3,2777.8,2854.6,1905.9,0
+AHT.US,D,20190701,000000,2883.5,2911.1,2700.9,2700.9,1160.8,0
+AHT.US,D,20190702,000000,2700.9,2734.5,2672,2710.5,1099.3,0
+AHT.US,D,20190703,000000,2710.5,2729.7,2633.6,2672,942.7,0
+AHT.US,D,20190705,000000,2662.4,2729.7,2633.6,2662.4,850.9000000000001,0
+AHT.US,D,20190708,000000,2662.4,2691.2,2479.8,2499,1790.6000000000001,0
+AHT.US,D,20190709,000000,2460.6,2566.3,2374.1,2527.8,1731.8000000000002,0
+AHT.US,D,20190710,000000,2566.3,2566.3,2431.9,2470.2,1006.5,0
+AHT.US,D,20190711,000000,2441.4,2470.2,2297.2,2374.1,1651.9,0
+AHT.US,D,20190712,000000,2364.4,2479.8,2316.4,2431.8,1787.5,0
+AHT.US,D,20190715,000000,2470.2,2537.5,2422.1,2431.8,1168.8,0
+AHT.US,D,20190716,000000,2441.4,2575.9,2422.1,2537.5,1986.9,0
+AHT.US,D,20190717,000000,2527.8,2566.3,2451,2489.5,1257.8000000000002,0
+AHT.US,D,20190718,000000,2489.5,2489.5,2369.2,2374.1,2641.4,0
+AHT.US,D,20190719,000000,2402.9,2451,2335.7,2374.1,2016.2,0
+AHT.US,D,20190722,000000,2451,2489.5,2402.9,2422.1,967.4000000000001,0
+AHT.US,D,20190723,000000,2431.8,2479.8,2422.1,2460.6,1120.4,0
+AHT.US,D,20190724,000000,2489.5,2537.5,2451,2518.2,1423,0
+AHT.US,D,20190725,000000,2518.2,2518.2,2431.8,2441.4,924.9000000000001,0
+AHT.US,D,20190726,000000,2460.6,2532.6,2431.7,2499,1184,0
+AHT.US,D,20190729,000000,2508.6,2537.4,2475,2499,768.1,0
+AHT.US,D,20190730,000000,2556.7,2571.1,2479.8,2556.7,997,0
+AHT.US,D,20190731,000000,2566.3,2691.2,2566.3,2604.8,1243.4,0
+AHT.US,D,20190801,000000,2614.4,2643.2,2431.8,2451,1413.3000000000002,0
+AHT.US,D,20190802,000000,2431.8,2500,2402.9,2470.2,1669,0
+AHT.US,D,20190805,000000,2470.2,2643.2,2431.8,2643.2,1539.2,0
+AHT.US,D,20190806,000000,2633.6,2787.4,2604.8,2777.8,1709.3000000000002,0
+AHT.US,D,20190807,000000,2748.9,2816.3,2672,2787.4,1187.1000000000001,0
+AHT.US,D,20190808,000000,2854.6,2873.9,2758.6,2854.6,1314.6000000000001,0
+AHT.US,D,20190809,000000,2854.6,2854.6,2739.3,2797,799.5,0
+AHT.US,D,20190812,000000,2768.2,2873.9,2768.2,2840.2,932.8000000000001,0
+AHT.US,D,20190813,000000,2845,2898.1,2825.8,2864.3,651.2,0
+AHT.US,D,20190814,000000,2825.8,2825.8,2681.6,2710.5,1372.3000000000002,0
+AHT.US,D,20190815,000000,2739.3,2787.4,2700.9,2729.7,944.2,0
+AHT.US,D,20190816,000000,2739.3,2830.6,2739.3,2816.3,839.1,0
+AHT.US,D,20190819,000000,2845,2856.5,2758.6,2806.6,570.5,0
+AHT.US,D,20190820,000000,2816.3,2835.4,2624,2633.6,549.2,0
+AHT.US,D,20190821,000000,2652.9,2691.2,2604.8,2662.4,829.5,0
+AHT.US,D,20190822,000000,2662.4,2681.6,2624,2652.9,562.2,0
+AHT.US,D,20190823,000000,2652.9,2652.9,2451,2460.6,1210.7,0
+AHT.US,D,20190826,000000,2470.2,2508.6,2326.1,2364.4,1761.7,0
+AHT.US,D,20190827,000000,2383.7,2393.2,2239.5,2249.1,2243.5,0
+AHT.US,D,20190828,000000,2258.7,2393.3,2249.1,2354.8,1890.2,0
+AHT.US,D,20190829,000000,2470.2,2614.4,2431.8,2595.2,1811.3000000000002,0
+AHT.US,D,20190830,000000,2585.5,2691.2,2537.5,2691.2,2292.5,0
+AHT.US,D,20190903,000000,2672,2672,2537.5,2585.5,1126.5,0
+AHT.US,D,20190904,000000,2585.5,2739.3,2556.7,2720.1,949.9000000000001,0
+AHT.US,D,20190905,000000,2720.1,2845,2720.1,2768.2,1118.9,0
+AHT.US,D,20190906,000000,2758.6,2902.7,2729.7,2854.6,1193.3,0
+AHT.US,D,20190909,000000,2854.6,3046.9,2835.4,3046.9,1369.8000000000002,0
+AHT.US,D,20190910,000000,3046.9,3162.2,2979.7,3143,1667.7,0
+AHT.US,D,20190911,000000,3143,3258.4,3075.7,3181.4,1254.5,0
+AHT.US,D,20190912,000000,3162.2,3162.2,2931.6,3095,1100.6000000000001,0
+AHT.US,D,20190913,000000,3104.6,3171.8,2960.4,2998.8,859.3000000000001,0
+AHT.US,D,20190916,000000,2998.8,3046.9,2941.2,3027.7,643.8000000000001,0
+AHT.US,D,20190917,000000,3018,3027.7,2893.1,2979.7,538.2,0
+AHT.US,D,20190918,000000,2989.2,3008.4,2883.5,3008.4,828.5,0
+AHT.US,D,20190919,000000,3027.7,3056.5,2960.4,3037.3,1028.3,0
+AHT.US,D,20190920,000000,3037.3,3123.8,3008.4,3114.2,1451.9,0
+AHT.US,D,20190923,000000,3114.2,3114.2,3008.4,3066.1,865.9000000000001,0
+AHT.US,D,20190924,000000,3075.7,3104.6,2970,3066.1,990.9000000000001,0
+AHT.US,D,20190925,000000,3066.1,3165.1,3056.6,3114.2,704.7,0
+AHT.US,D,20190926,000000,3181.4,3205.5,3080.6,3162.2,1156.5,0
+AHT.US,D,20190927,000000,3172,3407,3172,3387.4,1601,0
+AHT.US,D,20190930,000000,3309.1,3392.3,3221,3240.6,978,0
+AHT.US,D,20191001,000000,3240.6,3328.7,3103.5,3103.5,626.1,0
+AHT.US,D,20191002,000000,3103.5,3142.7,3049.7,3113.3,503.6,0
+AHT.US,D,20191003,000000,3064.3,3114.2,3005.6,3064.3,535.8000000000001,0
+AHT.US,D,20191004,000000,3074.1,3093.7,3005.6,3083.9,349.40000000000003,0
+AHT.US,D,20191007,000000,3044.8,3093.7,3015.3,3054.5,310.1,0
+AHT.US,D,20191008,000000,3025.2,3054.5,2927.3,3035,660.5,0
+AHT.US,D,20191009,000000,3074.1,3074.1,2829.4,2829.4,748.1,0
+AHT.US,D,20191010,000000,2809.8,2849,2702.1,2711.9,665.8000000000001,0
+AHT.US,D,20191011,000000,2751,2868.5,2751,2770.6,518,0
+AHT.US,D,20191014,000000,2741.3,2751,2604.2,2711.9,553.1,0
+AHT.US,D,20191015,000000,2809.8,2819.6,2711.9,2751,602.1,0
+AHT.US,D,20191016,000000,2770.6,2888.1,2760.8,2839.2,486.70000000000005,0
+AHT.US,D,20191017,000000,2839.2,2878.3,2785.3,2858.7,427.6,0
+AHT.US,D,20191018,000000,2849,2868.5,2795.1,2849,436.40000000000003,0
+AHT.US,D,20191021,000000,2888.1,2927.3,2858.7,2888.1,336.6,0
+AHT.US,D,20191022,000000,2888.1,2907.7,2811.7,2897.9,346,0
+AHT.US,D,20191023,000000,2937.1,2946.9,2853.8,2907.7,346.6,0
+AHT.US,D,20191024,000000,2946.9,2976.2,2878.3,2888.1,525.9,0
+AHT.US,D,20191025,000000,2888.1,2897.9,2731.5,2751,504.70000000000005,0
+AHT.US,D,20191028,000000,2751,2775.5,2525.9,2545.5,2716,0
+AHT.US,D,20191029,000000,2545.5,2604.2,2496.5,2545.5,694.4000000000001,0
+AHT.US,D,20191030,000000,2594.4,2780.4,2550.3,2721.7,1126.8,0
+AHT.US,D,20191031,000000,2702.1,2760.8,2594.4,2672.7,1363.8000000000002,0
+AHT.US,D,20191101,000000,2672.7,2780.4,2672.7,2741.3,776.4000000000001,0
+AHT.US,D,20191104,000000,2760.8,2878.3,2746.2,2829.4,1046.2,0
+AHT.US,D,20191105,000000,2829.4,3005.7,2804.9,2956.6,1180.2,0
+AHT.US,D,20191106,000000,2937.1,2995.8,2917.5,2976.2,777,0
+AHT.US,D,20191107,000000,3005.6,3015.4,2849,2849,473.5,0
+AHT.US,D,20191108,000000,2849,2858.7,2770.6,2790.2,386.3,0
+AHT.US,D,20191111,000000,2770.6,2790.2,2726.6,2751,367.5,0
+AHT.US,D,20191112,000000,2770.6,2770.6,2672.7,2672.7,461.40000000000003,0
+AHT.US,D,20191113,000000,2643.4,2726.6,2604.2,2662.9,1099.3,0
+AHT.US,D,20191114,000000,2662.9,2702.1,2633.6,2662.9,516.1,0
+AHT.US,D,20191115,000000,2692.3,2711.9,2633.6,2653.1,436.6,0
+AHT.US,D,20191118,000000,2692.3,2692.3,2623.8,2633.6,355.70000000000005,0
+AHT.US,D,20191119,000000,2662.9,2682.5,2579.7,2614,400.90000000000003,0
+AHT.US,D,20191120,000000,2614,2633.6,2535.7,2604.2,531.7,0
+AHT.US,D,20191121,000000,2604.2,2604.2,2506.3,2516.1,613.1,0
+AHT.US,D,20191122,000000,2516.1,2555.2,2476.9,2545.5,450.90000000000003,0
+AHT.US,D,20191125,000000,2545.5,2682.6,2545.5,2653.1,638.9000000000001,0
+AHT.US,D,20191126,000000,2662.9,2692.3,2594.4,2643.4,550.4,0
+AHT.US,D,20191127,000000,2643.4,2711.9,2633.6,2711.9,321.3,0
+AHT.US,D,20191129,000000,2711.9,2741.3,2672.7,2692.3,175.9,0
+AHT.US,D,20191202,000000,2692.3,2751,2614,2623.8,457.8,0
+AHT.US,D,20191203,000000,2633.6,2662.9,2584.6,2633.6,559.8000000000001,0
+AHT.US,D,20191204,000000,2614,2702.1,2594.4,2653.1,659.8000000000001,0
+AHT.US,D,20191205,000000,2643.4,2692.3,2594.4,2614,338.20000000000005,0
+AHT.US,D,20191206,000000,2643.4,2702.1,2643.4,2672.7,406.1,0
+AHT.US,D,20191209,000000,2662.9,2741.3,2653.1,2731.5,360.40000000000003,0
+AHT.US,D,20191210,000000,2721.7,2741.3,2594.4,2643.4,559.9,0
+AHT.US,D,20191211,000000,2662.9,2692.3,2584.6,2643.4,672.3000000000001,0
+AHT.US,D,20191212,000000,2633.6,2672.7,2594.4,2594.4,720.4000000000001,0
+AHT.US,D,20191213,000000,2604.2,2643.4,2574.8,2594.4,423.5,0
+AHT.US,D,20191216,000000,2623.8,2653.1,2594.4,2594.4,519.5,0
+AHT.US,D,20191217,000000,2616,2672.7,2584.6,2643.4,448.90000000000003,0
+AHT.US,D,20191218,000000,2643.4,2682.5,2633.6,2662.9,388.1,0
+AHT.US,D,20191219,000000,2633.6,2702.1,2633.6,2692.3,854.5,0
+AHT.US,D,20191220,000000,2692.3,2736.4,2667.8,2731.5,835.1,0
+AHT.US,D,20191223,000000,2741.3,2741.3,2682.5,2721.7,526.7,0
+AHT.US,D,20191224,000000,2731.5,2858.7,2711.9,2858.7,298.3,0
+AHT.US,D,20191226,000000,2858.7,2882.4,2775.5,2809.8,449.40000000000003,0
+AHT.US,D,20191227,000000,2829.4,2878.3,2790.2,2800,486.40000000000003,0
+AHT.US,D,20191230,000000,2790,2820,2740,2770,631,0
+AHT.US,D,20191231,000000,2740,2790,2740,2790,609.1,0
+AHT.US,D,20200102,000000,2840,2840,2680,2680,534.4,0
+AHT.US,D,20200103,000000,2660,2690,2650,2690,319.1,0
+AHT.US,D,20200106,000000,2670,2740,2650,2650,484.40000000000003,0
+AHT.US,D,20200107,000000,2660,2690,2610,2650,404.8,0
+AHT.US,D,20200108,000000,2640,2680,2630,2670,393.6,0
+AHT.US,D,20200109,000000,2690,2690,2650,2670,322.90000000000003,0
+AHT.US,D,20200110,000000,2670,2680,2640,2650,272.3,0
+AHT.US,D,20200113,000000,2650,2680,2620,2670,460.90000000000003,0
+AHT.US,D,20200114,000000,2670,2670,2630,2660,327.1,0
+AHT.US,D,20200115,000000,2680,2710,2651.8,2700,372,0
+AHT.US,D,20200116,000000,2710,2790,2710,2750,467.5,0
+AHT.US,D,20200117,000000,2770,2790,2730,2740,367.70000000000005,0
+AHT.US,D,20200121,000000,2730,2750,2700,2740,416.6,0
+AHT.US,D,20200122,000000,2740,2750,2690,2690,210.60000000000002,0
+AHT.US,D,20200123,000000,2690,2710,2620,2670,625,0
+AHT.US,D,20200124,000000,2690,2690,2610,2610,379.40000000000003,0
+AHT.US,D,20200127,000000,2600,2610,2510,2550,580.8000000000001,0
+AHT.US,D,20200128,000000,2550,2570,2515,2520,451.1,0
+AHT.US,D,20200129,000000,2520,2540,2490,2490,492.5,0
+AHT.US,D,20200130,000000,2480,2510,2450,2500,635.5,0
+AHT.US,D,20200131,000000,2480,2510,2460,2460,690.4000000000001,0
+AHT.US,D,20200203,000000,2480,2510,2450,2450,483.5,0
+AHT.US,D,20200204,000000,2470,2530,2460,2480,457.8,0
+AHT.US,D,20200205,000000,2510,2580,2500,2570,455.40000000000003,0
+AHT.US,D,20200206,000000,2600,2640,2570,2580,370.5,0
+AHT.US,D,20200207,000000,2580,2720,2550,2690,719.7,0
+AHT.US,D,20200210,000000,2670,2700,2627.2,2680,450.40000000000003,0
+AHT.US,D,20200211,000000,2700,2725,2580,2670,497.40000000000003,0
+AHT.US,D,20200212,000000,2690,2700,2630,2630,163.5,0
+AHT.US,D,20200213,000000,2610,2620,2570,2580,225.5,0
+AHT.US,D,20200214,000000,2580,2600,2500,2520,382.20000000000005,0
+AHT.US,D,20200218,000000,2540,2580,2510,2510,213,0
+AHT.US,D,20200219,000000,2500,2570,2470,2560,564.1,0
+AHT.US,D,20200220,000000,2560,2595,2530,2560,213.4,0
+AHT.US,D,20200221,000000,2570,2580,2530,2560,260.90000000000003,0
+AHT.US,D,20200224,000000,2500,2530,2460,2460,563.4,0
+AHT.US,D,20200225,000000,2460,2480,2230,2230,1249.7,0
+AHT.US,D,20200226,000000,2300,2330,2160,2160,741.6,0
+AHT.US,D,20200227,000000,2150,2180,2010,2030,1073.7,0
+AHT.US,D,20200228,000000,1930,2180,1830,2160,1714.6000000000001,0
+AHT.US,D,20200302,000000,2110,2220,2040,2210,762.7,0
+AHT.US,D,20200303,000000,2160,2233.1,2100,2110,669.4000000000001,0
+AHT.US,D,20200304,000000,2150,2150,2030,2050,913.2,0
+AHT.US,D,20200305,000000,2010,2020,1900,1970,867.1,0
+AHT.US,D,20200306,000000,1900,1910,1850,1850,946.9000000000001,0
+AHT.US,D,20200309,000000,1740,1740,1510,1560,1517.1000000000001,0
+AHT.US,D,20200310,000000,1570,1590,1450,1500,1020.9000000000001,0
+AHT.US,D,20200311,000000,1480,1480,1300,1350,1225.8,0
+AHT.US,D,20200312,000000,1270,1270,1000,1120,1880.8000000000002,0
+AHT.US,D,20200313,000000,1220,1230,950,1000,1948.7,0
+AHT.US,D,20200316,000000,850,900,643.3,651.1,1817.6000000000001,0
+AHT.US,D,20200317,000000,787.5,810,510,530.1,2186.2000000000003,0
+AHT.US,D,20200318,000000,649.4,649.4,470,485.8,1554.9,0
+AHT.US,D,20200319,000000,500,1250,470.4,1250,2190.5,0
+AHT.US,D,20200320,000000,1030,1500,700,1390,3452.3,0
+AHT.US,D,20200323,000000,1110,1110,780,870.1,1938.2,0
+AHT.US,D,20200324,000000,910,950,645.9,690.2,1628.5,0
+AHT.US,D,20200325,000000,770,848,724.7,742,1309.2,0
+AHT.US,D,20200326,000000,780,899.9,722.1,839.3,1200.4,0
+AHT.US,D,20200327,000000,840,860,750,767.2,805.4000000000001,0
+AHT.US,D,20200330,000000,770,788,730,784.7,1332.1000000000001,0
+AHT.US,D,20200331,000000,770,770,729.6,739.2,1477,0
+AHT.US,D,20200401,000000,705.5,706.8,620,620.1,974.2,0
+AHT.US,D,20200402,000000,650,680,601.1,650,863.7,0
+AHT.US,D,20200403,000000,660,668,600.1,645.2,802.4000000000001,0
+AHT.US,D,20200406,000000,613,780,613,767,917,0
+AHT.US,D,20200407,000000,780,835,690,730.1,899.2,0
+AHT.US,D,20200408,000000,810.1,829.7,750,785,897.9000000000001,0
+AHT.US,D,20200409,000000,850,880,720,748.4,1608.3000000000002,0
+AHT.US,D,20200413,000000,753.2,770,680.1,696.5,1267.1000000000001,0
+AHT.US,D,20200414,000000,740,779.8,700,736.7,1106,0
+AHT.US,D,20200415,000000,712.8,740,661.7,690,755.2,0
+AHT.US,D,20200416,000000,710,710,626.25,630.1,853.7,0
+AHT.US,D,20200417,000000,720,720,643.1,693.6,984.8000000000001,0
+AHT.US,D,20200420,000000,695,695,630,671.8,805.9000000000001,0
+AHT.US,D,20200421,000000,660,660,610,631.9,978.6,0
+AHT.US,D,20200422,000000,678.2,690,610,624.8,851.1,0
+AHT.US,D,20200423,000000,630,670,610,638.1,1197.3,0
+AHT.US,D,20200424,000000,645.5,650,610,626.4,765.1,0
+AHT.US,D,20200427,000000,650,789.9,630,723.5,1821.9,0
+AHT.US,D,20200428,000000,780,850,750,832,1002.9000000000001,0
+AHT.US,D,20200429,000000,870,929,855.3,885,1280.2,0
+AHT.US,D,20200430,000000,877,877,800.9,822.3,1066.8,0
+AHT.US,D,20200501,000000,800,824.9,740,777.5,713.8000000000001,0
+AHT.US,D,20200504,000000,700,770,680,709.9,982.8000000000001,0
+AHT.US,D,20200505,000000,740.3,750,683,693.4,671.5,0
+AHT.US,D,20200506,000000,700,700,620,640.1,1255.1000000000001,0
+AHT.US,D,20200507,000000,643.4,695.8,640,680,680.3000000000001,0
+AHT.US,D,20200508,000000,687.45,770,680,770,1133.5,0
+AHT.US,D,20200511,000000,746.2,770,705.1,710,802.6,0
+AHT.US,D,20200512,000000,719,736.1,637.1,637.1,1334,0
+AHT.US,D,20200513,000000,650,651.1,600,623.9,1040.3,0
+AHT.US,D,20200514,000000,620,659,550,642.3,1317.7,0
+AHT.US,D,20200515,000000,630,639.2,560,599.2,1120.3,0
+AHT.US,D,20200518,000000,643.3,741.9,630,741.9,2163.5,0
+AHT.US,D,20200519,000000,686,740,666.3,666.3,1262.1000000000001,0
+AHT.US,D,20200520,000000,682.5,730,640,703.9,987.5,0
+AHT.US,D,20200521,000000,700,700,640,675.3,1015.2,0
+AHT.US,D,20200522,000000,660,674.6,618.8,649.3,1346.1000000000001,0
+AHT.US,D,20200526,000000,693,730,670,711.4,1638.2,0
+AHT.US,D,20200527,000000,800.6,839.9,735,821.7,1951.1000000000001,0
+AHT.US,D,20200528,000000,890,890,825,830,1796.4,0
+AHT.US,D,20200529,000000,781,830,690,690,3438.7000000000003,0
+AHT.US,D,20200601,000000,725,735,690,690,1394.7,0
+AHT.US,D,20200602,000000,704.7,724.5,681,701.2,1070.7,0
+AHT.US,D,20200603,000000,720,800,710.1,784.1,2050,0
+AHT.US,D,20200604,000000,800,929.9,800,903.3,2066.2000000000003,0
+AHT.US,D,20200605,000000,1050,1250,1050,1080,2804.9,0
+AHT.US,D,20200608,000000,1230,1880,1230,1730,4958.5,0
+AHT.US,D,20200609,000000,1640,1800,1460,1520,2829.3,0
+AHT.US,D,20200610,000000,1510,1518,1030,1070,4130.5,0
+AHT.US,D,20200611,000000,920,1070,840,900.1,2464.9,0
+AHT.US,D,20200612,000000,1050,1070,899.5,900,3103,0
+AHT.US,D,20200615,000000,870,977.2,820.11,915.6,1648.7,0
+AHT.US,D,20200616,000000,1080,1080,951.1,1000,1819.4,0
+AHT.US,D,20200617,000000,1020,1040,900.1,905.8,1952.7,0
+AHT.US,D,20200618,000000,900,960,880,888,1530.2,0
+AHT.US,D,20200619,000000,916.2,939.9,794.8,840.1,8593.2,0
+AHT.US,D,20200622,000000,840,868,770,781.7,1736.5,0
+AHT.US,D,20200623,000000,819.4,829.9,720,720,2753.6000000000004,0
+AHT.US,D,20200624,000000,766.5,766.5,671,698.2,2973.9,0
+AHT.US,D,20200625,000000,690,703.2,661,678.1,4521.900000000001,0
+AHT.US,D,20200626,000000,671.8,698.4,651.2,687.4,12604.1,0
+AHT.US,D,20200629,000000,702.9,919.9,695,859.9,5889.8,0
+AHT.US,D,20200630,000000,826.5,839,720,722.6,3890.4,0
+AHT.US,D,20200701,000000,729.9,810,729.9,755,3153.8,0
+AHT.US,D,20200702,000000,750,766.5,690,695,2784.2000000000003,0
+AHT.US,D,20200706,000000,704.1,760,662.05,689.7,2549.1000000000004,0
+AHT.US,D,20200707,000000,720,720,631,649.1,2646.1000000000004,0
+AHT.US,D,20200708,000000,650,670,638,641.7,1136.2,0
+AHT.US,D,20200709,000000,680,680,604,617.5,1195.5,0
+AHT.US,D,20200710,000000,617.8,639.9,600,634,1036.6000000000001,0
+AHT.US,D,20200713,000000,655.6,659.3,590,606.1,1661.1000000000001,0
+AHT.US,D,20200714,000000,599.4,599.4,550,551,1731.8000000000002,0
+AHT.US,D,20200715,000000,600,709.5,560,610,3555.2000000000003,0
+AHT.US,D,20200716,000000,610,610,539,557,2773.4,0
+AHT.US,D,20200717,000000,621,851,575,693,26092.4,0
+AHT.US,D,20200720,000000,653,692,600,606,4159.8,0
+AHT.US,D,20200721,000000,473,521,471,484,24258.7,0
+AHT.US,D,20200722,000000,490,493.9,461.98,475,6612.8,0
+AHT.US,D,20200723,000000,485,485,426,441,13865.5,0
+AHT.US,D,20200724,000000,431,431,380,418,10177.800000000001,0
+AHT.US,D,20200727,000000,420,420,401,412,5204.1,0
+AHT.US,D,20200728,000000,418,457,401,429,9921.6,0
+AHT.US,D,20200729,000000,439,455,423,433,5139.6,0
+AHT.US,D,20200730,000000,399,425,391,404,6904.8,0
+AHT.US,D,20200731,000000,406,410,382,392,5120.200000000001,0
+AHT.US,D,20200803,000000,389,395,368,375,4652.400000000001,0
+AHT.US,D,20200804,000000,361,420.42,355,401,6172.700000000001,0
+AHT.US,D,20200805,000000,407,423,391.29,406,3987.4,0
+AHT.US,D,20200806,000000,394,417,392,395,3216.8,0
+AHT.US,D,20200807,000000,391,399,381,390,3989.2000000000003,0
+AHT.US,D,20200810,000000,397,411.32,392,397,4651.3,0
+AHT.US,D,20200811,000000,418,418,386,388,7574.200000000001,0
+AHT.US,D,20200812,000000,391,398,365,378,5941,0
+AHT.US,D,20200813,000000,371,384,362,366,4684.3,0
+AHT.US,D,20200814,000000,358,371,351,360,4420.6,0
+AHT.US,D,20200817,000000,363,364,346,346,7672.1,0
+AHT.US,D,20200818,000000,344,354,334.1,335,6307.8,0
+AHT.US,D,20200819,000000,333,341.73,317,337,7668.5,0
+AHT.US,D,20200820,000000,333,348.5,330,341,5267.900000000001,0
+AHT.US,D,20200821,000000,333,340,306.5,308,8221.5,0
+AHT.US,D,20200824,000000,311,322.66,301,312,6124.3,0
+AHT.US,D,20200825,000000,313,314,286,291,7862.200000000001,0
+AHT.US,D,20200826,000000,292,293.45,261.5,270,7535.8,0
+AHT.US,D,20200827,000000,271,294,270,278,3722.5,0
+AHT.US,D,20200828,000000,284,314.68,274.09,313,6892,0
+AHT.US,D,20200831,000000,313,321.62,300,308,2812.9,0
+AHT.US,D,20200901,000000,314,314.24,290,296,3962,0
+AHT.US,D,20200902,000000,301,304,281,300,4093.3,0
+AHT.US,D,20200903,000000,299,315,289,291,3083.9,0
+AHT.US,D,20200904,000000,292,301.2,283,292,2799.2000000000003,0
+AHT.US,D,20200908,000000,291,301,277.32,293,3129.6000000000004,0
+AHT.US,D,20200909,000000,240,257,232,249,10177.6,0
+AHT.US,D,20200910,000000,246,249,222,224,10686.400000000001,0
+AHT.US,D,20200911,000000,225,225.02,193,198,10901.1,0
+AHT.US,D,20200914,000000,190,201,178,187,9248,0
+AHT.US,D,20200915,000000,189,224,189,216,11096.400000000001,0
+AHT.US,D,20200916,000000,215,218.21,197,207,5861.8,0
+AHT.US,D,20200917,000000,206,212,198,199,9771,0
+AHT.US,D,20200918,000000,208,215,198.23,203,22008.600000000002,0
+AHT.US,D,20200921,000000,200,200,182,186,4337,0
+AHT.US,D,20200922,000000,184,186.89,170,171,6719.400000000001,0
+AHT.US,D,20200923,000000,172,172,135,148,11480.1,0
+AHT.US,D,20200924,000000,146,155,140.11,143,6169.8,0
+AHT.US,D,20200925,000000,148,156,135.25,155,10663.900000000001,0
+AHT.US,D,20200928,000000,179,288,168,194,128122.5,0
+AHT.US,D,20200929,000000,183,183,159,171,14937.900000000001,0
+AHT.US,D,20200930,000000,166,171,162,165,6069.400000000001,0
+AHT.US,D,20201001,000000,170,177,159.59,165,5770.6,0
+AHT.US,D,20201002,000000,187,187,158,177,29760,0
+AHT.US,D,20201005,000000,174,178,159,166,8948.800000000001,0
+AHT.US,D,20201006,000000,164,164,159,160,5886.6,0
+AHT.US,D,20201007,000000,139,152,132,147,22227.600000000002,0
+AHT.US,D,20201008,000000,150,152.66,146,148,5824.8,0
+AHT.US,D,20201009,000000,148,157,145.11,156,8678.6,0
+AHT.US,D,20201012,000000,165,165,149,151,3930.9,0
+AHT.US,D,20201013,000000,151,151.59,139,140,5027.3,0
+AHT.US,D,20201014,000000,142,162,139,140,29080.2,0
+AHT.US,D,20201015,000000,137,143,131,137,8449.6,0
+AHT.US,D,20201016,000000,142,142,134,135,4270.8,0
+AHT.US,D,20201019,000000,136,140,132,133,11195,0
+AHT.US,D,20201020,000000,133,150,133,145,18739.8,0
+AHT.US,D,20201021,000000,146,165,143,163,25159.4,0
+AHT.US,D,20201022,000000,164,230,162,171,89148.40000000001,0
+AHT.US,D,20201023,000000,179,193,172,176,18646,0
+AHT.US,D,20201026,000000,181,183,155,155,8747.2,0
+AHT.US,D,20201027,000000,159,161,145,147,14816.400000000001,0
+AHT.US,D,20201028,000000,147,150.27,134,139,12374.1,0
+AHT.US,D,20201029,000000,136,144,134,136,10785.5,0
+AHT.US,D,20201030,000000,137,139.8,127,129,10431.400000000001,0
+AHT.US,D,20201102,000000,130,147,130,143,8318.5,0
+AHT.US,D,20201103,000000,140,159,140,154,9432.6,0
+AHT.US,D,20201104,000000,153,153.02,145.5,147,2696.5,0
+AHT.US,D,20201105,000000,143,148,130,144,4711.6,0
+AHT.US,D,20201106,000000,148,148,144,144.01,1904.2,0
+AHT.US,D,20201109,000000,179.5,535,177,473,949734.4,0
+AHT.US,D,20201110,000000,435,465,345,408,119385.90000000001,0
+AHT.US,D,20201111,000000,382,386,300,303,36395.5,0
+AHT.US,D,20201112,000000,289,316,250,254,30978.2,0
+AHT.US,D,20201113,000000,265,366,260,330,122073.3,0
+AHT.US,D,20201116,000000,410,449,361,402,149779,0
+AHT.US,D,20201117,000000,381,449,367,445,50692.9,0
+AHT.US,D,20201118,000000,564,582,456.06,463,237671.1,0
+AHT.US,D,20201119,000000,452,479,416,425,32481.300000000003,0
+AHT.US,D,20201120,000000,446,469,391,400,22027.9,0
+AHT.US,D,20201123,000000,311,368.99,311,366,86001.8,0
+AHT.US,D,20201124,000000,390,501,369,375,84721.6,0
+AHT.US,D,20201125,000000,373,395,278,298,119525.5,0
+AHT.US,D,20201127,000000,298,300,281,283,47530.9,0
+AHT.US,D,20201130,000000,306,307,265,265,72954.8,0
+AHT.US,D,20201201,000000,274,284,211,211,112500,0
+AHT.US,D,20201202,000000,245,257,220,231,126445.20000000001,0
+AHT.US,D,20201203,000000,231,284,231,262,125175.20000000001,0
+AHT.US,D,20201204,000000,280,285,253,273,83296,0
+AHT.US,D,20201207,000000,263,273,252,273,42091.100000000006,0
+AHT.US,D,20201208,000000,274,336,274,314,131085.2,0
+AHT.US,D,20201209,000000,350,386,341,358,147362.1,0
+AHT.US,D,20201210,000000,352,405,350,398,120580.40000000001,0
+AHT.US,D,20201211,000000,429.76,430,370,388,127411.70000000001,0
+AHT.US,D,20201214,000000,414,418,367,370,82794.6,0
+AHT.US,D,20201215,000000,361,370.5,326,370,75626.3,0
+AHT.US,D,20201216,000000,355,384,353,380,42488.9,0
+AHT.US,D,20201217,000000,372,387,361,377,32792.700000000004,0
+AHT.US,D,20201218,000000,375,378,361,374,60968.5,0
+AHT.US,D,20201221,000000,348,365,338,351,51773.9,0
+AHT.US,D,20201222,000000,331,345,211,244,247426.1,0
+AHT.US,D,20201223,000000,236,272,227,258,107945.90000000001,0
+AHT.US,D,20201224,000000,255,260,228,236,58978.3,0
+AHT.US,D,20201228,000000,272,317,270,296,185095.6,0
+AHT.US,D,20201229,000000,300,302,265,276,63748.8,0
+AHT.US,D,20201230,000000,270,276,255,260,44338,0
+AHT.US,D,20201231,000000,260,265,245,259,67630.1,0
+AHT.US,D,20210104,000000,266,267,231.5,237,61424.9,0
+AHT.US,D,20210105,000000,240,247,232,241,44300.8,0
+AHT.US,D,20210106,000000,239,257,234.5,243,53372.700000000004,0
+AHT.US,D,20210107,000000,247,248,233,240,42770.100000000006,0
+AHT.US,D,20210108,000000,243,245,232,237,49633.9,0
+AHT.US,D,20210111,000000,229,230,218,226,52564.3,0
+AHT.US,D,20210112,000000,227,246,225,236,55680.9,0
+AHT.US,D,20210113,000000,240,255,236.5,249,49094.4,0
+AHT.US,D,20210114,000000,257,305,254,277,146649.1,0
+AHT.US,D,20210115,000000,284,285,251,273,81200.90000000001,0
+AHT.US,D,20210119,000000,290,291,274,283,56952,0
+AHT.US,D,20210120,000000,286,286,267,272,36644.3,0
+AHT.US,D,20210121,000000,275,276,259,264,47374.600000000006,0
+AHT.US,D,20210122,000000,265,271,257,267,34698,0
+AHT.US,D,20210125,000000,271,300,261,292,115031,0
+AHT.US,D,20210126,000000,310,335.5,298,323,144463,0
+AHT.US,D,20210127,000000,344,378,317,349,161792.80000000002,0
+AHT.US,D,20210128,000000,347,375,304,318,92559,0
+AHT.US,D,20210129,000000,326,329,277,292,86359.40000000001,0
+AHT.US,D,20210201,000000,305,306,283,292,43550.8,0
+AHT.US,D,20210202,000000,292,294,266,270,72563.8,0
+AHT.US,D,20210203,000000,272,304,270,295,70031.2,0
+AHT.US,D,20210204,000000,303,312,284,293,60045,0
+AHT.US,D,20210205,000000,300,300,281.5,288,66021.40000000001,0
+AHT.US,D,20210208,000000,296,309,290.3,301,68066.8,0
+AHT.US,D,20210209,000000,304,325,292,324,92294,0
+AHT.US,D,20210210,000000,341,350,310,323,94534,0
+AHT.US,D,20210211,000000,321,334,305,317,54924.100000000006,0
+AHT.US,D,20210212,000000,312,343,310,340,76919.40000000001,0
+AHT.US,D,20210216,000000,350,361,338.15,361,88284,0
+AHT.US,D,20210217,000000,361,363,336,344,63014.4,0
+AHT.US,D,20210218,000000,329,347,318,346,65220.100000000006,0
+AHT.US,D,20210219,000000,346,389,341,376,158189.80000000002,0
+AHT.US,D,20210222,000000,392,439,381,390,180303.5,0
+AHT.US,D,20210223,000000,373,386,330,375,98637,0
+AHT.US,D,20210224,000000,382,415,380,397,102896,0
+AHT.US,D,20210225,000000,406,415.35,362.5,371,105536.20000000001,0
+AHT.US,D,20210226,000000,377,382,340,343,83485.70000000001,0
+AHT.US,D,20210301,000000,364,365,323,327,84206.6,0
+AHT.US,D,20210302,000000,331,347,326,340,58638,0
+AHT.US,D,20210303,000000,337,343,297.01,307,127926.3,0
+AHT.US,D,20210304,000000,301,310,261,267,177921.90000000002,0
+AHT.US,D,20210305,000000,280,280,236,270,118723.20000000001,0
+AHT.US,D,20210308,000000,287,318,271,297,134887.2,0
+AHT.US,D,20210309,000000,302,306.5,284,294,94198.8,0
+AHT.US,D,20210310,000000,300,321.99,300,314,83378.40000000001,0
+AHT.US,D,20210311,000000,328,329,311,315,62449.200000000004,0
+AHT.US,D,20210312,000000,315,317,298,308,87784.3,0
+AHT.US,D,20210315,000000,320,347,314,338,139452.1,0
+AHT.US,D,20210316,000000,338,361,325,343,108672.90000000001,0
+AHT.US,D,20210317,000000,333,385,331,385,110843.3,0
+AHT.US,D,20210318,000000,371,385,353,362,88015.5,0
+AHT.US,D,20210319,000000,359,373,343,343,77073.40000000001,0
+AHT.US,D,20210322,000000,347,353,325,327,93138.20000000001,0
+AHT.US,D,20210323,000000,341,343,298.23,308,100827.6,0
+AHT.US,D,20210324,000000,310,333.84,291,291,103898.1,0
+AHT.US,D,20210325,000000,288,301,274,299,88072.20000000001,0
+AHT.US,D,20210326,000000,301,308,280.5,294,62486.100000000006,0
+AHT.US,D,20210329,000000,289,296.99,273,275,74539.40000000001,0
+AHT.US,D,20210330,000000,275,297.5,271,295,57317.4,0
+AHT.US,D,20210331,000000,291,302,284,295,51228.4,0
+AHT.US,D,20210401,000000,293,302,279,291,82268.20000000001,0
+AHT.US,D,20210405,000000,291,295,269,275,82968.70000000001,0
+AHT.US,D,20210406,000000,275,288,264,277,121759.6,0
+AHT.US,D,20210407,000000,275,277.2,260,263,92558.6,0
+AHT.US,D,20210408,000000,261,265,246,264,113859.6,0
+AHT.US,D,20210409,000000,261,264,248,255,88264.70000000001,0
+AHT.US,D,20210412,000000,251,252,236.5,237,78311,0
+AHT.US,D,20210413,000000,237,237,210,217,183704.5,0
+AHT.US,D,20210414,000000,218,237,212.5,214,92745.1,0
+AHT.US,D,20210415,000000,215,225,190,192,173167.1,0
+AHT.US,D,20210416,000000,198,207,188,192,116371,0
+AHT.US,D,20210419,000000,202,231,197,221,260541.80000000002,0
+AHT.US,D,20210420,000000,215,217,185,196,231052.7,0
+AHT.US,D,20210421,000000,198,206,190,204,83072.90000000001,0
+AHT.US,D,20210422,000000,206,206,191,192,106446.70000000001,0
+AHT.US,D,20210423,000000,192,197,183,188,125562.70000000001,0
+AHT.US,D,20210426,000000,191,199,187,189,91481.6,0
+AHT.US,D,20210427,000000,193,196,189,189,67851.2,0
+AHT.US,D,20210428,000000,197,250,194.12,249,491857.5,0
+AHT.US,D,20210429,000000,253,257,225,242,252882.80000000002,0
+AHT.US,D,20210430,000000,235,284,226,274,498804.5,0
+AHT.US,D,20210503,000000,313,344,302,336,1084762,0
+AHT.US,D,20210504,000000,310,317,269,301,470512.10000000003,0
+AHT.US,D,20210505,000000,306,327,281,286,187528.90000000002,0
+AHT.US,D,20210506,000000,283,283,240,252,249773.6,0
+AHT.US,D,20210507,000000,247,287,240,286,236513.6,0
+AHT.US,D,20210510,000000,287,298,266.22,293,276934.4,0
+AHT.US,D,20210511,000000,275,293,261,277,211262.30000000002,0
+AHT.US,D,20210512,000000,273,292,253,257,143010.4,0
+AHT.US,D,20210513,000000,258,275,238,250,192127.5,0
+AHT.US,D,20210514,000000,255,284,253.1,276,155778.5,0
+AHT.US,D,20210517,000000,276,326,276,320,342031.7,0
+AHT.US,D,20210518,000000,325,340,312,320,272587.8,0
+AHT.US,D,20210519,000000,295,310.92,294,301,225096.6,0
+AHT.US,D,20210520,000000,305,317,283,314,242208.30000000002,0
+AHT.US,D,20210521,000000,314,319,302,304,117516.40000000001,0
+AHT.US,D,20210524,000000,306,328,296.24,310,179197.1,0
+AHT.US,D,20210525,000000,317,365,317,348,482180.4,0
+AHT.US,D,20210526,000000,351,380,340,366,363461.10000000003,0
+AHT.US,D,20210527,000000,374,418,372.45,414,367726.80000000005,0
+AHT.US,D,20210528,000000,430,445,383,405,419701.2,0
+AHT.US,D,20210601,000000,422,512.5,415,489,651350.3,0
+AHT.US,D,20210602,000000,528,613.1,495,561,958142.5,0
+AHT.US,D,20210603,000000,594,610,510,512,709065.8,0
+AHT.US,D,20210604,000000,532,578,497,497,631306.5,0
+AHT.US,D,20210607,000000,535,568,519,522,431178.10000000003,0
+AHT.US,D,20210608,000000,543,635,505,627,1020581.9,0
+AHT.US,D,20210609,000000,728,779,646,667,1102670.6,0
+AHT.US,D,20210610,000000,706,715,569,628,879986.9,0
+AHT.US,D,20210611,000000,624,666,592,644,437524.5,0
+AHT.US,D,20210614,000000,654,661.82,594,608,413558.4,0
+AHT.US,D,20210615,000000,589,596,538,550,353518,0
+AHT.US,D,20210616,000000,526,587,519,576,240463.2,0
+AHT.US,D,20210617,000000,567,583.88,532.9,542,227168.7,0
+AHT.US,D,20210618,000000,527,541,498,509,391722.9,0
+AHT.US,D,20210621,000000,479,514,446,509,481367.30000000005,0
+AHT.US,D,20210622,000000,492,494,456,468,363798.9,0
+AHT.US,D,20210623,000000,471,490,448,448,279093.7,0
+AHT.US,D,20210624,000000,455,517,441,502,409942.4,0
+AHT.US,D,20210625,000000,499,539.5,483,520,463533.7,0
+AHT.US,D,20210628,000000,533,540,498,508,245979.6,0
+AHT.US,D,20210629,000000,510,514,458,463,284972,0
+AHT.US,D,20210630,000000,457,497,450,456,295540.60000000003,0
+AHT.US,D,20210701,000000,466,468,426,432,256682.40000000002,0
+AHT.US,D,20210702,000000,421,428.71,394,396,634776.4,0
+AHT.US,D,20210706,000000,281,307,253,254,948365,0
+AHT.US,D,20210707,000000,257,268,232,238,580150.9,0
+AHT.US,D,20210708,000000,221,253,217.28,243,424217,0
+AHT.US,D,20210709,000000,244,247,231,232,228806.7,0
+AHT.US,D,20210712,000000,232,244,219,221,223726,0
+AHT.US,D,20210713,000000,220,223,194,194,415473.30000000005,0
+AHT.US,D,20210714,000000,203,226.5,200,215,522172.5,0
+AHT.US,D,20210715,000000,210,212,199,199,234031.40000000002,0
+AHT.US,D,20210716,000000,203,203,182,182,253053.6,0
+AHT.US,D,20210719,000000,161.9,171.6,150.5,167.6,497065.10000000003,0
+AHT.US,D,20210720,000000,167.5,168.5,156.2,164.4,362388.80000000005,0
+AHT.US,D,20210721,000000,171.4,197.9,171.101,185.8,471396.60000000003,0
+AHT.US,D,20210722,000000,182.1,191.5,175.3,188.5,346847.9,0
+AHT.US,D,20210723,000000,185,188.609,166.4,169.8,279649.4,0
+AHT.US,D,20210726,000000,166.1,182.204,166.1,178.8,234952.1,0
+AHT.US,D,20210727,000000,174.9,178.928,166.6,170.8,218265.6,0
+AHT.US,D,20210728,000000,170,170.3,161.8,165.5,243714.5,0
+AHT.US,D,20210729,000000,168,186.9,165.4,178,269808.7,0
+AHT.US,D,20210730,000000,175.6,176.3,161.5,162,290191.5,0
+AHT.US,D,20210802,000000,164.5,168.3,152.2,152.9,342267.60000000003,0
+AHT.US,D,20210803,000000,153.5,153.8,142.4,148.9,392513.7,0
+AHT.US,D,20210804,000000,146.9,151.502,133.7,138.2,450758,0
+AHT.US,D,20210805,000000,139.4,150.55,139.3,144.4,195075.30000000002,0
+AHT.US,D,20210806,000000,144.2,152.3,143.7,151.5,180011.80000000002,0
+AHT.US,D,20210809,000000,150.2,150.2,138.2,143.5,346467.2,0
+AHT.US,D,20210810,000000,143.5,156.5,142.201,153.9,264221.9,0
+AHT.US,D,20210811,000000,152.1,161.7,146.647,158.6,279301.60000000003,0
+AHT.US,D,20210812,000000,157.8,157.9,140.5,142.6,319746.10000000003,0
+AHT.US,D,20210813,000000,142.1,146.1,136.85,140.3,157739.5,0
+AHT.US,D,20210816,000000,138.3,140,130.7,135,174135.7,0
+AHT.US,D,20210817,000000,133,136.7,129.2,133.7,257991.7,0
+AHT.US,D,20210818,000000,136.6,143.5,131.301,139.1,250789,0
+AHT.US,D,20210819,000000,132.3,136.7,122.2,126.6,506468.10000000003,0
+AHT.US,D,20210820,000000,126.7,137.079,123.1,132.5,275711.3,0
+AHT.US,D,20210823,000000,134.5,144.1,133.5,138.8,317591.5,0
+AHT.US,D,20210824,000000,140.799,150.3,140.1,148.6,237704,0
+AHT.US,D,20210825,000000,148.5,155.103,145.9,147.3,214817,0
+AHT.US,D,20210826,000000,145.8,150.9,141.801,143.3,107795.40000000001,0
+AHT.US,D,20210827,000000,143.9,155.35,143.6,153,188948.6,0
+AHT.US,D,20210830,000000,153.9,154.2,142.05,144.9,289940.10000000003,0
+AHT.US,D,20210831,000000,143,156.8,143,154.5,297246,0
+AHT.US,D,20210901,000000,154.5,157,148.9,153,309580.2,0
+AHT.US,D,20210902,000000,152.6,156.1,148.717,153.1,190303.90000000002,0
+AHT.US,D,20210903,000000,153.4,155.9,146.15,148.6,233350,0
+AHT.US,D,20210907,000000,147.7,153.5,145.8,149.9,209222,0
+AHT.US,D,20210908,000000,148.8,154.9,142.501,143.9,281563.5,0
+AHT.US,D,20210909,000000,142.1,149.8,140.712,148,174977.40000000002,0
+AHT.US,D,20210910,000000,148.4,151.3,142.25,143.2,152556.4,0
+AHT.US,D,20210913,000000,146.4,159.2,144.184,153.9,379840,0
+AHT.US,D,20210914,000000,152.9,155.95,147.6,150.6,237443.40000000002,0
+AHT.US,D,20210915,000000,151.1,151.6,144.95,148.9,207560.5,0
+AHT.US,D,20210916,000000,148.4,149.1,137.008,139.9,324785,0
+AHT.US,D,20210917,000000,139.8,143.8,137.7,138.7,384574.80000000005,0
+AHT.US,D,20210920,000000,134,141,130.6,137.4,261224.30000000002,0
+AHT.US,D,20210921,000000,137.1,145.9,137.1,144.1,251986.6,0
+AHT.US,D,20210922,000000,144.2,153.3,144.2,149.8,211512.7,0
+AHT.US,D,20210923,000000,152.8,155.9,150.4,155,351718.9,0
+AHT.US,D,20210924,000000,154.3,159.099,150.6,157.6,231711.1,0
+AHT.US,D,20210927,000000,159.1,172.099,159,162.5,272062.3,0
+AHT.US,D,20210928,000000,161.9,164.4,154.1,156,305136.5,0
+AHT.US,D,20210929,000000,154.8,155.6,148.2,149.5,216626.6,0
+AHT.US,D,20210930,000000,150.1,150.66,144,147.2,216230.7,0
+AHT.US,D,20211001,000000,150.2,160.1,149.6,157.9,300811.2,0
+AHT.US,D,20211004,000000,159,160.9,142.81,143.5,325030.10000000003,0
+AHT.US,D,20211005,000000,145.1,145.6,136,140.3,252911.6,0
+AHT.US,D,20211006,000000,136.4,140.9,132.8,140.7,254424.30000000002,0
+AHT.US,D,20211007,000000,140.5,147.2,138.4,140.6,191659.30000000002,0
+AHT.US,D,20211008,000000,140.3,147.5,139.2,142.5,155231,0
+AHT.US,D,20211011,000000,142.1,145.215,140,141.4,135431.30000000002,0
+AHT.US,D,20211012,000000,141.2,143.25,137.4,142.9,166254.5,0
+AHT.US,D,20211013,000000,141.735,142,133.81,136.4,366584.2,0
+AHT.US,D,20211014,000000,138,141.7,136.415,137,197629.80000000002,0
+AHT.US,D,20211015,000000,139.3,145.8,138.6,140.9,216570.1,0
+AHT.US,D,20211018,000000,140.3,142.35,135.6,136.3,199039.80000000002,0
+AHT.US,D,20211019,000000,136.4,137.6,133.3,135.6,180853.90000000002,0
+AHT.US,D,20211020,000000,135.6,135.8,131.6,133.2,200815.30000000002,0
+AHT.US,D,20211021,000000,132.7,135.75,130.15,131.8,190601.40000000002,0
+AHT.US,D,20211022,000000,131.2,131.4,127.6,128.3,208799.40000000002,0
+AHT.US,D,20211025,000000,127.6,132.8,124.5,132.7,188709.40000000002,0
+AHT.US,D,20211026,000000,131.4,134.1,129,129.7,181388.6,0
+AHT.US,D,20211027,000000,132.7,147.6,131.8,141.5,470790.80000000005,0
+AHT.US,D,20211028,000000,140.6,144.9,135.1,143.1,220367,0
+AHT.US,D,20211029,000000,143,146.5,139.4,141.3,141729.4,0
+AHT.US,D,20211101,000000,141.3,152.593,140.4,147.5,215809,0
+AHT.US,D,20211102,000000,146.7,149.072,144.1,147.5,162823.40000000002,0
+AHT.US,D,20211103,000000,146.5,154.9,146,153.3,138804,0
+AHT.US,D,20211104,000000,154,155.7,143.5,145.1,196085.40000000002,0
+AHT.US,D,20211105,000000,149.8,164.1,149.4,155.9,316560.30000000005,0
+AHT.US,D,20211108,000000,156.4,156.7,146.5,147.2,289948.60000000003,0
+AHT.US,D,20211109,000000,146.7,148,141.15,142.8,155675,0
+AHT.US,D,20211110,000000,138.9,142.75,135.8,136.8,208609.5,0
+AHT.US,D,20211111,000000,137.4,137.85,131.7,132.6,198057.1,0
+AHT.US,D,20211112,000000,131.9,135,130.4,134.2,183005.80000000002,0
+AHT.US,D,20211115,000000,134.8,137.3,133.1,137.3,150693,0
+AHT.US,D,20211116,000000,136.5,136.5,128.25,132.4,283170.10000000003,0
+AHT.US,D,20211117,000000,131.1,135.2,128.25,129.9,179776,0
+AHT.US,D,20211118,000000,130,131.5,125.45,127.6,159231.6,0
+AHT.US,D,20211119,000000,125.7,126.8,121.3,124.5,208104.90000000002,0
+AHT.US,D,20211122,000000,125,129.7,124,125.7,142745.2,0
+AHT.US,D,20211123,000000,126.1,132.7,124.6,128.1,169330.2,0
+AHT.US,D,20211124,000000,127.9,129.569,125,126.6,100701.5,0
+AHT.US,D,20211126,000000,117.4,117.5,105.2,112.2,370757.80000000005,0
+AHT.US,D,20211129,000000,115.3,115.3,108.006,111.8,206012,0
+AHT.US,D,20211130,000000,109,109.4,104.5,106.5,252708.2,0
+AHT.US,D,20211201,000000,109,110.7,94.2,94.5,287056.60000000003,0
+AHT.US,D,20211202,000000,95.4,103.4,94.6,102.1,231242.80000000002,0
+AHT.US,D,20211203,000000,100,101.4,95.75,98.1,193551.40000000002,0
+AHT.US,D,20211206,000000,99.5,111.699,98.5,107.7,270830.10000000003,0
+AHT.US,D,20211207,000000,111.2,112.8,102.25,103.6,245297.1,0
+AHT.US,D,20211208,000000,102.7,113.45,102.7,108.7,200903.90000000002,0
+AHT.US,D,20211209,000000,106.8,108.5,103.7,105,127770.6,0
+AHT.US,D,20211210,000000,106.1,107.1,101.3,103,98620.3,0
+AHT.US,D,20211213,000000,101.5,101.5,94.8,98.4,167558,0
+AHT.US,D,20211214,000000,96.9,103.1,96.1,99.1,123310.90000000001,0
+AHT.US,D,20211215,000000,99,100.65,92.732,99.8,259250.40000000002,0
+AHT.US,D,20211216,000000,101.1,102.45,96.7,98.4,175290.90000000002,0
+AHT.US,D,20211217,000000,97.5,102.8,95.2,101.3,254545,0
+AHT.US,D,20211220,000000,97,100.7,94.2,100.6,202221.80000000002,0
+AHT.US,D,20211221,000000,103,113.099,101.687,109.8,244421.30000000002,0
+AHT.US,D,20211222,000000,109.1,113.8,109.1,111.3,184012.1,0
+AHT.US,D,20211223,000000,113.3,114.8,108.587,110.2,140870.80000000002,0
+AHT.US,D,20211227,000000,107,109.598,104.1,105.8,127266.3,0
+AHT.US,D,20211228,000000,105.2,107.9,102.95,103.2,105438.3,0
+AHT.US,D,20211229,000000,102.3,102.4,98.7,99.2,127493.3,0
+AHT.US,D,20211230,000000,98.4,103.4,98.4,100.3,129049.6,0
+AHT.US,D,20211231,000000,99.7,101,95.7,96,188611.40000000002,0
+AHT.US,D,20220103,000000,97.9,106.311,97.9,103.3,183486.5,0
+AHT.US,D,20220104,000000,104.8,109.5,104.5,105.5,139541.9,0
+AHT.US,D,20220105,000000,106.55,108,98.1,100.3,93368.90000000001,0
+AHT.US,D,20220106,000000,100.9,103,97.3,99.5,104252.1,0
+AHT.US,D,20220107,000000,101,107.3,100.141,104.6,127289.90000000001,0
+AHT.US,D,20220110,000000,103.6,104.976,101,102.9,87477.90000000001,0
+AHT.US,D,20220111,000000,103.6,109.85,102.3,108.8,98891.6,0
+AHT.US,D,20220112,000000,109.9,110.524,107.7,108.2,94495.8,0
+AHT.US,D,20220113,000000,109.4,113.7,108.3,111.8,89489.5,0
+AHT.US,D,20220114,000000,110.8,112.7,107.7,112.7,88542.20000000001,0
+AHT.US,D,20220118,000000,112,113.224,106.05,106.7,75822.5,0
+AHT.US,D,20220119,000000,106.4,106.6,96.15,96.3,152588.7,0
+AHT.US,D,20220120,000000,96.6,98.3,91.4,91.8,181227.30000000002,0
+AHT.US,D,20220121,000000,90.2,90.45,84.5,85.7,220246.30000000002,0
+AHT.US,D,20220124,000000,80.3,83.4,72.8,81.4,192059.7,0
+AHT.US,D,20220125,000000,78.8,81.8,75.1,80.9,100634.70000000001,0
+AHT.US,D,20220126,000000,83.3,86.5,77.4,78.1,107848.90000000001,0
+AHT.US,D,20220127,000000,79.6,80.1,68.21,68.6,210421.7,0
+AHT.US,D,20220128,000000,68.2,71.4,65.6,71.4,149598.80000000002,0
+AHT.US,D,20220131,000000,70.8,78.306,70.8,77.9,121486.1,0
+AHT.US,D,20220201,000000,78.9,83.8,76,80.5,134956.9,0
+AHT.US,D,20220202,000000,80.8,81.598,73.8,76.5,136490.2,0
+AHT.US,D,20220203,000000,75,77.1,72.65,73.3,90163.1,0
+AHT.US,D,20220204,000000,73.3,77.8,70.7,76.2,98266,0
+AHT.US,D,20220207,000000,76.8,84.2,76.792,80.5,134193.5,0
+AHT.US,D,20220208,000000,81.5,84.19,80.3,83,111401.5,0
+AHT.US,D,20220209,000000,84.3,86.799,83.35,84,128763.40000000001,0
+AHT.US,D,20220210,000000,81.5,90.7,81.5,86.5,196626.90000000002,0
+AHT.US,D,20220211,000000,86.3,90.8,83.4,85.4,116405.20000000001,0
+AHT.US,D,20220214,000000,84.5,86.5,81.2,82.2,77472.2,0
+AHT.US,D,20220215,000000,84,93.9,84,92.9,159874.5,0
+AHT.US,D,20220216,000000,92.4,98.7,92.4,97.8,123869.1,0
+AHT.US,D,20220217,000000,96,100,95.1,99.9,122010.70000000001,0
+AHT.US,D,20220218,000000,99,102.2,94.031,95.3,113496,0
+AHT.US,D,20220222,000000,93.8,95.9,90.05,91.7,81785.8,0
+AHT.US,D,20220223,000000,93,93.8,83,83.1,99466.40000000001,0
+AHT.US,D,20220224,000000,76,89.6,75.8,89,158390.90000000002,0
+AHT.US,D,20220225,000000,90.5,91.2,83.5,86.5,97770.70000000001,0
+AHT.US,D,20220228,000000,85.1,88.3,82.3,86.1,88418.1,0
+AHT.US,D,20220301,000000,85.1,85.919,77.4,79.6,157496.6,0
+AHT.US,D,20220302,000000,79.7,84.2,79.3,83.2,104539.1,0
+AHT.US,D,20220303,000000,83.1,84.1,76.6,78.5,149557.9,0
+AHT.US,D,20220304,000000,76,76.8,71.5,73.1,143390.80000000002,0
+AHT.US,D,20220307,000000,72.2,76.4,71.5,72.8,86929.20000000001,0
+AHT.US,D,20220308,000000,73.6,80.4,70.7,77.2,129712.20000000001,0
+AHT.US,D,20220309,000000,79.8,84.9,79.3,83,136773.5,0
+AHT.US,D,20220310,000000,80.9,86.25,79.2,85.6,96289.6,0
+AHT.US,D,20220311,000000,86.3,90,81.7,81.8,93643.1,0
+AHT.US,D,20220314,000000,81.6,82.6,78.3,80.8,101574.20000000001,0
+AHT.US,D,20220315,000000,80.9,85,80.9,84.5,83793.1,0
+AHT.US,D,20220316,000000,86,89.8,84.2,89.6,107073.5,0
+AHT.US,D,20220317,000000,87.5,91.45,85.35,90.6,80825.3,0
+AHT.US,D,20220318,000000,90,93,88.6,92.3,128772.5,0
+AHT.US,D,20220321,000000,92.1,92.1,87.5,89.3,80011.20000000001,0
+AHT.US,D,20220322,000000,89.4,92.6,89.4,90.9,51091.100000000006,0
+AHT.US,D,20220323,000000,90.1,92.01,88.8,89.5,69330.8,0
+AHT.US,D,20220324,000000,89.1,91.2,86.5,90.8,50487,0
+AHT.US,D,20220325,000000,91,94.3,89.7,94,89734.6,0
+AHT.US,D,20220328,000000,94,95.5,91.2,92.5,181335,0
+AHT.US,D,20220329,000000,94.7,103.35,94.35,102.1,159149.1,0
+AHT.US,D,20220330,000000,101.5,104.5,99.5,101.7,68135.8,0
+AHT.US,D,20220331,000000,101.7,105.8,100.4,102,62501.5,0
+AHT.US,D,20220401,000000,102.5,103.4,97.7,98.3,76537.3,0
+AHT.US,D,20220404,000000,99.4,100.7,95.5,98.9,91267,0
+AHT.US,D,20220405,000000,99.4,101.699,95,95.5,95845.20000000001,0
+AHT.US,D,20220406,000000,93.5,93.5,85.3,87,119747.8,0
+AHT.US,D,20220407,000000,87.3,88.2,78.25,81.1,137923.80000000002,0
+AHT.US,D,20220408,000000,80.3,80.4,76.9,77,124724.90000000001,0
+AHT.US,D,20220411,000000,75.7,77.1,72.8,73.3,117791.40000000001,0
+AHT.US,D,20220412,000000,73.1,77.7,71.8,74.3,138998.4,0
+AHT.US,D,20220413,000000,75.6,83.2,74.5,82.2,103413.3,0
+AHT.US,D,20220414,000000,81.1,87.7,81.1,83.6,146724.5,0
+AHT.US,D,20220418,000000,82.9,86.1,81.6,82.8,77862.2,0
+AHT.US,D,20220419,000000,82.2,87.9,80.6,86.8,90200.5,0
+AHT.US,D,20220420,000000,87.3,89.5,86,87,59135.600000000006,0
+AHT.US,D,20220421,000000,90,92.05,83.9,84.9,76560,0
+AHT.US,D,20220422,000000,85,85.35,80.1,81.2,67905.5,0
+AHT.US,D,20220425,000000,79,83.2,78.1,81.1,69224.2,0
+AHT.US,D,20220426,000000,79.1,79.8,74.8,75,83472,0
+AHT.US,D,20220427,000000,74.5,76.8,72.6,74.7,80518.8,0
+AHT.US,D,20220428,000000,75.8,78.6,71.1,76.4,98539.6,0
+AHT.US,D,20220429,000000,75,76.5,70.2,70.5,93603.40000000001,0
+AHT.US,D,20220502,000000,70.5,72.201,66.768,68.7,129852.90000000001,0
+AHT.US,D,20220503,000000,68.7,73.3,67.6,73.2,115368.6,0
+AHT.US,D,20220504,000000,71.6,78.1,70.2,76.5,136578.7,0
+AHT.US,D,20220505,000000,75.9,77.5,69.8,72.1,91490.90000000001,0
+AHT.US,D,20220506,000000,71.4,74.2,67.6,70.3,119508.8,0
+AHT.US,D,20220509,000000,68.2,69.9,59.72,60.3,141404.9,0
+AHT.US,D,20220510,000000,61.9,62.7,54.85,55.9,171220,0
+AHT.US,D,20220511,000000,55,57.3,49.8,50.7,209550.40000000002,0
+AHT.US,D,20220512,000000,49.6,52.25,47.401,48.6,174297.6,0
+AHT.US,D,20220513,000000,49.6,54.3,49.6,52.4,164563.6,0
+AHT.US,D,20220516,000000,52.4,53.4,50.9,51.3,132461.4,0
+AHT.US,D,20220517,000000,53.8,59,53.1,58.4,131848.2,0
+AHT.US,D,20220518,000000,57.2,60.65,54.1,55.5,160413,0
+AHT.US,D,20220519,000000,54.1,57.1,53.186,54.4,106390.6,0
+AHT.US,D,20220520,000000,55.3,55.35,47.2,50.5,186963,0
+AHT.US,D,20220523,000000,50.7,51.85,48.05,51.3,119203.90000000001,0
+AHT.US,D,20220524,000000,50.5,50.5,46.05,48,133612.6,0
+AHT.US,D,20220525,000000,47.7,50.65,47.4,48.4,125272.3,0
+AHT.US,D,20220526,000000,49.1,52.4,49.1,50.7,126468.6,0
+AHT.US,D,20220527,000000,51.1,56.2,51.1,55.5,94036.40000000001,0
+AHT.US,D,20220531,000000,53.7,58.2,53.5,56.4,78318.1,0
+AHT.US,D,20220601,000000,57.3,58.6,54.45,57,98526.5,0
+AHT.US,D,20220602,000000,56.9,61.199,56.02,60.1,103052.8,0
+AHT.US,D,20220603,000000,59.1,61.495,57.1,61.3,82690.20000000001,0
+AHT.US,D,20220606,000000,62.7,70.7,61.9,70.3,172707,0
+AHT.US,D,20220607,000000,69.4,77.7,68.7,77.6,172054.1,0
+AHT.US,D,20220608,000000,77.2,80.7,75.018,80,150860,0
+AHT.US,D,20220609,000000,78.8,81.92,72.6,77.1,194092.5,0
+AHT.US,D,20220610,000000,74.5,78.1,70.43,71.6,100215.6,0
+AHT.US,D,20220613,000000,67.9,68.8,59.007,59.8,122238.90000000001,0
+AHT.US,D,20220614,000000,61.1,62.199,56.797,57.7,79188.5,0
+AHT.US,D,20220615,000000,58.3,62,57.6,60.1,116314.6,0
+AHT.US,D,20220616,000000,57.4,58.4,53.3,54.3,114188.8,0
+AHT.US,D,20220617,000000,55,56.8,53.3,56.4,168967.5,0
+AHT.US,D,20220621,000000,58.2,64.05,57.1,57.3,157605.30000000002,0
+AHT.US,D,20220622,000000,55.2,59.8,55,55.3,129550.3,0
+AHT.US,D,20220623,000000,55.9,56.582,52.3,55.5,135586.5,0
+AHT.US,D,20220624,000000,56.2,65.9,55.7,62.5,431649.4,0
+AHT.US,D,20220627,000000,63.2,63.58,59.5,62.9,129660.8,0
+AHT.US,D,20220628,000000,64.2,68.7,61,61.7,100493.6,0
+AHT.US,D,20220629,000000,61.1,61.1,55.9,58.6,135607.6,0
+AHT.US,D,20220630,000000,57.1,61.9,55.55,59.8,97120.20000000001,0
+AHT.US,D,20220701,000000,58.5,61.7,57.65,59.8,59039.9,0
+AHT.US,D,20220705,000000,57.8,62.6,54.5,62.5,124630.5,0
+AHT.US,D,20220706,000000,62,65.7,60.55,61.9,90324.3,0
+AHT.US,D,20220707,000000,62.5,67.3,62,66.5,112468.6,0
+AHT.US,D,20220708,000000,66.5,71.9,65.7,70.5,115405.6,0
+AHT.US,D,20220711,000000,69,71.1,67.1,69.6,73055.6,0
+AHT.US,D,20220712,000000,69.7,76.5,68.2,75.7,102052.90000000001,0
+AHT.US,D,20220713,000000,73.9,79.55,72.6,79.2,96439.70000000001,0
+AHT.US,D,20220714,000000,77.5,79.5,75.35,78.7,65745,0
+AHT.US,D,20220715,000000,79.9,80.6,75.041,78.1,71032.7,0
+AHT.US,D,20220718,000000,80.1,86,80,81.4,104168.5,0
+AHT.US,D,20220719,000000,84.3,87.9,84.1,86.8,86262.90000000001,0
+AHT.US,D,20220720,000000,87.4,92,87.2,91.8,91495.5,0
+AHT.US,D,20220721,000000,87.7,88.9,81.5,85.2,106838.1,0
+AHT.US,D,20220722,000000,85.5,85.8,75.2,77.6,86915.5,0
+AHT.US,D,20220725,000000,78,80.626,75.6,80.2,38637.200000000004,0
+AHT.US,D,20220726,000000,80,80.05,77.7,79.1,30915.100000000002,0
+AHT.US,D,20220727,000000,79,83.3,78.101,82.8,43704.8,0
+AHT.US,D,20220728,000000,84,88.3,82.9,87.8,65735.90000000001,0
+AHT.US,D,20220729,000000,88,88.2,85,87.2,35848.200000000004,0
+AHT.US,D,20220801,000000,86.2,89.3,83.2,86.9,46117.700000000004,0
+AHT.US,D,20220802,000000,86.9,93.1,85.6,92.3,71878.8,0
+AHT.US,D,20220803,000000,93.4,104,92.9,98.9,145687.30000000002,0
+AHT.US,D,20220804,000000,100,106,99.3,105.1,104544,0
+AHT.US,D,20220805,000000,103.4,108.3,101.6,106.2,86213.3,0
+AHT.US,D,20220808,000000,108,110.1,103.1,105.4,89345.6,0
+AHT.US,D,20220809,000000,104,105.75,101.25,105,59592.9,0
+AHT.US,D,20220810,000000,107.5,110,106.2,108.8,58669.5,0
+AHT.US,D,20220811,000000,110.4,113.3,107,111.6,86496.20000000001,0
+AHT.US,D,20220812,000000,113.2,117.3,112.3,115.3,68725.1,0
+AHT.US,D,20220815,000000,116.8,120.9,114.2,118,65641.3,0
+AHT.US,D,20220816,000000,118.6,120.4,117.3,117.5,91061.1,0
+AHT.US,D,20220817,000000,115.6,115.6,109.35,109.9,66350,0
+AHT.US,D,20220818,000000,109,111,108.6,109.5,57098.600000000006,0
+AHT.US,D,20220819,000000,106.1,107.5,96.15,96.9,92955.40000000001,0
+AHT.US,D,20220822,000000,93.1,93.7,88.4,89.5,84128.20000000001,0
+AHT.US,D,20220823,000000,90.55,92.596,88,89.5,49061.8,0
+AHT.US,D,20220824,000000,90.4,94.9,89.5,93.9,38004.200000000004,0
+AHT.US,D,20220825,000000,95.1,102.7,95.1,102.7,58006.8,0
+AHT.US,D,20220826,000000,102.3,104.6,99,100,53881.3,0
+AHT.US,D,20220829,000000,97,98,94,95.9,53735.3,0
+AHT.US,D,20220830,000000,96.8,97.879,91.105,91.7,41860.100000000006,0
+AHT.US,D,20220831,000000,92.4,94.6,91.5,91.8,40418,0
+AHT.US,D,20220901,000000,91.9,92.9,88.9,92.8,50822.9,0
+AHT.US,D,20220902,000000,96.2,98.499,93.7,97.9,47601.200000000004,0
+AHT.US,D,20220906,000000,98.8,99.7,91,91.9,50928.100000000006,0
+AHT.US,D,20220907,000000,90.2,96.9,90.2,96.8,39636.9,0
+AHT.US,D,20220908,000000,96.1,100.792,94.6,94.8,34523.6,0
+AHT.US,D,20220909,000000,96.2,100.6,96.2,99.8,31579.9,0
+AHT.US,D,20220912,000000,99.5,104.786,97.6,99.2,60119.9,0
+AHT.US,D,20220913,000000,94.8,97.8,89.411,90.1,66146.1,0
+AHT.US,D,20220914,000000,90.2,94.8,87.8,93.4,51994.700000000004,0
+AHT.US,D,20220915,000000,93.1,95.2,90.7,91.2,33695.700000000004,0
+AHT.US,D,20220916,000000,89,89,85.45,87.4,84560,0
+AHT.US,D,20220919,000000,85,90,85,87.1,44021.100000000006,0
+AHT.US,D,20220920,000000,86.1,86.4,83.161,85.3,42890.700000000004,0
+AHT.US,D,20220921,000000,86.6,86.6,79.4,79.5,55372,0
+AHT.US,D,20220922,000000,80.1,80.1,72.4,74,71553.2,0
+AHT.US,D,20220923,000000,71.5,73.8,69.15,73.7,71892.5,0
+AHT.US,D,20220926,000000,72.5,77.3,71.7,73.2,67636.7,0
+AHT.US,D,20220927,000000,75.5,76.722,70.5,72.6,40850.5,0
+AHT.US,D,20220928,000000,72.3,75.8,71.5,75.1,59553,0
+AHT.US,D,20220929,000000,73.2,73.738,68,69.4,49899.9,0
+AHT.US,D,20220930,000000,69.8,70.8,68,68.1,48762.8,0
+AHT.US,D,20221003,000000,69.4,71.4,66.8,70.2,57832.100000000006,0
+AHT.US,D,20221004,000000,72.3,75,72.3,73.9,37688.1,0
+AHT.US,D,20221005,000000,71.8,72.65,69.1,72.2,33932.6,0
+AHT.US,D,20221006,000000,71.2,74.227,69.7,69.9,23129.300000000003,0
+AHT.US,D,20221007,000000,69,70.5,66.706,68.5,35117,0
+AHT.US,D,20221010,000000,68.9,69.1,65.7,66.4,26839.9,0
+AHT.US,D,20221011,000000,67,68.3,63.54,66.9,31610.100000000002,0
+AHT.US,D,20221012,000000,68.3,71.3,65.6,70.3,31353.600000000002,0
+AHT.US,D,20221013,000000,66,73.09,65.2,72.6,36808.700000000004,0
+AHT.US,D,20221014,000000,74,75,71.2,73.1,29658.9,0
+AHT.US,D,20221017,000000,74.7,78.496,74.7,75.3,39939.3,0
+AHT.US,D,20221018,000000,77.1,78.1,75,77.6,45659.200000000004,0
+AHT.US,D,20221019,000000,77,78.5,74.8,77.1,30046.9,0
+AHT.US,D,20221020,000000,77.1,78.5,74.7,75.5,39413.4,0
+AHT.US,D,20221021,000000,77.1,79.7,75.7,77.8,44265.5,0
+AHT.US,D,20221024,000000,78.5,78.5,73.6,76.6,30282,0
+AHT.US,D,20221025,000000,75.4,81.6,75.2,79.3,35743.3,0
+AHT.US,D,20221026,000000,79.25,80.899,76.1,76.8,30888.5,0
+AHT.US,D,20221027,000000,77.8,79.7,76,77.2,23545.600000000002,0
+AHT.US,D,20221028,000000,76.6,79.1,74,77.5,29071.9,0
+AHT.US,D,20221031,000000,76.6,82.6,76,81.2,39233.3,0
+AHT.US,D,20221101,000000,83.7,84.3,77.7,78.8,28259.7,0
+AHT.US,D,20221102,000000,78.2,78.2,66.6,66.6,89589.90000000001,0
+AHT.US,D,20221103,000000,66,66.101,60.75,61.9,62146.8,0
+AHT.US,D,20221104,000000,63,64.8,60.5,64,48230.600000000006,0
+AHT.US,D,20221107,000000,63.3,63.8,60.1,61.9,43628.8,0
+AHT.US,D,20221108,000000,61.7,65,60.7,62.9,37285.200000000004,0
+AHT.US,D,20221109,000000,62.5,64,60.9,62.3,33022,0
+AHT.US,D,20221110,000000,66.1,69,65.048,66.2,57099.8,0
+AHT.US,D,20221111,000000,65.9,72.9,65.9,71.2,44409.200000000004,0
+AHT.US,D,20221114,000000,69.9,70.008,66.9,67.7,39931.100000000006,0
+AHT.US,D,20221115,000000,68.9,72.3,68.2,69,41617.100000000006,0
+AHT.US,D,20221116,000000,68.5,68.5,65.75,66.7,27392.300000000003,0
+AHT.US,D,20221117,000000,65.3,68.45,64.1,66.9,37224.700000000004,0
+AHT.US,D,20221118,000000,69.5,69.5,66.35,67.5,22592.100000000002,0
+AHT.US,D,20221121,000000,66.6,67.3,65,66.6,25016.2,0
+AHT.US,D,20221122,000000,66.7,66.9,64.702,66.6,23562.800000000003,0
+AHT.US,D,20221123,000000,66.2,66.5,64.15,65.1,26079.100000000002,0
+AHT.US,D,20221125,000000,64.6,66.05,64.6,65.6,21919.7,0
+AHT.US,D,20221128,000000,64.8,65.05,62.05,62.6,30559.100000000002,0
+AHT.US,D,20221129,000000,62.2,63.68,61.934,63.3,16327.300000000001,0
+AHT.US,D,20221130,000000,64.1,66.2,61.9,65.1,38863.9,0
+AHT.US,D,20221201,000000,65.1,67.6,63.4,63.7,37549.6,0
+AHT.US,D,20221202,000000,62.8,65.1,62,64.4,31581.9,0
+AHT.US,D,20221205,000000,63.9,65,60.1,60.3,72297.7,0
+AHT.US,D,20221206,000000,60.4,61.1,59.2,60.9,28412.100000000002,0
+AHT.US,D,20221207,000000,60.4,62,57.75,58.7,51601.3,0
+AHT.US,D,20221208,000000,59.5,61.004,56.7,56.9,28092.600000000002,0
+AHT.US,D,20221209,000000,56.9,60.15,56,59.2,50394,0
+AHT.US,D,20221212,000000,59.8,60.3,58.8,59.6,25296.9,0
+AHT.US,D,20221213,000000,62,62.5,57.4,58.1,41983.200000000004,0
+AHT.US,D,20221214,000000,58,58.5,55.2,55.9,53889.8,0
+AHT.US,D,20221215,000000,55,55.8,52.1,52.5,92817.40000000001,0
+AHT.US,D,20221216,000000,51.7,53,50.9,52.5,62257.200000000004,0
+AHT.US,D,20221219,000000,52.8,53.2,50.85,51.5,41060.8,0
+AHT.US,D,20221220,000000,50.9,52.2,50.1,50.5,36139.5,0
+AHT.US,D,20221221,000000,51,51.5,47.35,47.5,68325.2,0
+AHT.US,D,20221222,000000,47,47.1,43.7,44.7,63666.8,0
+AHT.US,D,20221223,000000,45.3,47.169,44.4,45.5,37466.5,0
+AHT.US,D,20221227,000000,45.6,46,42.4,42.5,49090.8,0
+AHT.US,D,20221228,000000,42.3,43.4,40.9,41.6,63582.3,0
+AHT.US,D,20221229,000000,41.6,43.95,41.45,43.5,42122.9,0
+AHT.US,D,20221230,000000,42.9,45.7,42.7,44.7,47323,0
+AHT.US,D,20230103,000000,45.7,47.1,43.1,43.3,44538.4,0
+AHT.US,D,20230104,000000,43.7,45.85,43.2,43.9,52658,0
+AHT.US,D,20230105,000000,44,44,41.1,41.3,45091,0
+AHT.US,D,20230106,000000,42.3,44,41.1,43.2,61357.100000000006,0
+AHT.US,D,20230109,000000,44.2,47.1,43.3,45.7,70786.6,0
+AHT.US,D,20230110,000000,45.3,49.9,44.8,49.4,57248,0
+AHT.US,D,20230111,000000,50.9,54.8,50.6,54.2,93245.8,0
+AHT.US,D,20230112,000000,56.2,58.799,54.785,57.4,68304.2,0
+AHT.US,D,20230113,000000,56.4,59.3,55.8,58.3,45606.700000000004,0
+AHT.US,D,20230117,000000,57.6,59.35,56,58.3,37154.9,0
+AHT.US,D,20230118,000000,59,59.799,56.234,57,27114.100000000002,0
+AHT.US,D,20230119,000000,56,58.1,55.2,57.3,31761.800000000003,0
+AHT.US,D,20230120,000000,58.1,60.9,56.4,60.9,52042.3,0
+AHT.US,D,20230123,000000,61.5,62.5,60.2,62.3,30577.9,0
+AHT.US,D,20230124,000000,63.1,63.1,60.4,60.6,25882.600000000002,0
+AHT.US,D,20230125,000000,60,63.35,58.1,62.9,37535.8,0
+AHT.US,D,20230126,000000,63.6,65.4,62,64.7,39551.9,0
+AHT.US,D,20230127,000000,64.2,67.35,63.4,66.5,40704.4,0
+AHT.US,D,20230130,000000,66,67.4,64.5,66.2,28509.9,0
+AHT.US,D,20230131,000000,66.6,69.1,66.2,68.9,31491.600000000002,0
+AHT.US,D,20230201,000000,68.3,72.5,67.85,71.2,46053.8,0
+AHT.US,D,20230202,000000,72.6,75.2,70.4,71.8,54798.3,0
+AHT.US,D,20230203,000000,70.2,72.9,68.9,69.9,34289.1,0
+AHT.US,D,20230206,000000,68.9,69.9,64.8,67.2,32030.4,0
+AHT.US,D,20230207,000000,67.1,67.2,64.9,66.7,22355.9,0
+AHT.US,D,20230208,000000,65.7,66.5,63.3,63.9,20863.300000000003,0
+AHT.US,D,20230209,000000,64.4,65.5,61.9,62.8,26046.800000000003,0
+AHT.US,D,20230210,000000,62.3,62.6,59.4,61,23615.5,0
+AHT.US,D,20230213,000000,60.9,63.4,60.2,62.3,21781.9,0
+AHT.US,D,20230214,000000,61.4,63.8,60.6,62.3,26361.5,0
+AHT.US,D,20230215,000000,62.8,63.5,61.45,62,26456.800000000003,0
+AHT.US,D,20230216,000000,61.1,63.1,59.35,60.9,44599.9,0
+AHT.US,D,20230217,000000,61.2,61.2,57.503,58.6,36719.200000000004,0
+AHT.US,D,20230221,000000,56.9,57.8,56,56.9,38746.5,0
+AHT.US,D,20230222,000000,57.1,59.8,53.7,54.2,36091.200000000004,0
+AHT.US,D,20230223,000000,54.8,55.2,52.4,54.7,35315,0
+AHT.US,D,20230224,000000,52.9,53,51.4,52.8,22122.4,0
+AHT.US,D,20230227,000000,54,54.9,51.6,52.7,23072.9,0
+AHT.US,D,20230228,000000,52.6,53.15,49.5,49.5,35061.3,0
+AHT.US,D,20230301,000000,49.5,49.6,47.3,48.3,48507.9,0
+AHT.US,D,20230302,000000,47.6,48.3,46.9,48.1,38331.3,0
+AHT.US,D,20230303,000000,48.9,49.895,48,48.4,36162.5,0
+AHT.US,D,20230306,000000,48.5,49.051,46.1,46.5,33743.3,0
+AHT.US,D,20230307,000000,46.5,47.3,44.6,44.6,31790.7,0
+AHT.US,D,20230308,000000,45.3,45.3,43.5,44.1,42199.200000000004,0
+AHT.US,D,20230309,000000,44.2,44.399,40.219,40.4,76049.40000000001,0
+AHT.US,D,20230310,000000,40.8,40.8,37.5,37.8,94657.20000000001,0
+AHT.US,D,20230313,000000,37.5,37.6,34.317,34.8,97509.6,0
+AHT.US,D,20230314,000000,37.1,37.5,33.85,34.4,94212.1,0
+AHT.US,D,20230315,000000,33.6,33.9,31.8,33.1,107525.20000000001,0
+AHT.US,D,20230316,000000,32.5,33.7,30.7,32.9,65096,0
+AHT.US,D,20230317,000000,32.7,32.7,30.6,30.7,102589.40000000001,0
+AHT.US,D,20230320,000000,31.2,31.2,28.45,29.3,116195.3,0
+AHT.US,D,20230321,000000,30.2,31.5,29.7,30.4,87056.6,0
+AHT.US,D,20230322,000000,30.6,30.7,27.7,27.9,116997.40000000001,0
+AHT.US,D,20230323,000000,28.2,29.1,26.85,27.5,111949.20000000001,0
+AHT.US,D,20230324,000000,27,27.6,26.1,27.5,88702.40000000001,0
+AHT.US,D,20230327,000000,28.4,29.2,28.1,28.4,76295,0
+AHT.US,D,20230328,000000,28.3,30.9,27.6,30.6,95059.20000000001,0
+AHT.US,D,20230329,000000,31.35,32.9,30.6,32,91268.6,0
+AHT.US,D,20230330,000000,33.3,33.6,29.4,30.1,74998.3,0
+AHT.US,D,20230331,000000,30.5,32.1,30.1,32.1,57176.700000000004,0
+AHT.US,D,20230403,000000,32.4,33.2,31,31.9,53463.100000000006,0
+AHT.US,D,20230404,000000,31.7,31.8,28.3,28.3,70057.6,0
+AHT.US,D,20230405,000000,28.2,28.4,27.15,27.2,78149,0
+AHT.US,D,20230406,000000,27.4,28.7,26.9,27.9,59514.100000000006,0
+AHT.US,D,20230410,000000,27.6,28.4,26.501,27.1,59543.700000000004,0
+AHT.US,D,20230411,000000,27.7,28.05,26.6,27.5,103648.3,0
+AHT.US,D,20230412,000000,30.5,32.5,28.3,28.5,192240.90000000002,0
+AHT.US,D,20230413,000000,29.2,33.1,28.8,32.9,165304.1,0
+AHT.US,D,20230414,000000,32.5,32.75,29.9,31.2,87145.40000000001,0
+AHT.US,D,20230417,000000,31.1,34.35,30.7,33.7,108064,0
+AHT.US,D,20230418,000000,34.3,34.9,32.2,34.2,82857.3,0
+AHT.US,D,20230419,000000,33.7,34.614,32.701,34.2,73852.7,0
+AHT.US,D,20230420,000000,33.5,34,32.3,33.7,67407.2,0
+AHT.US,D,20230421,000000,34,34,31.85,33.6,72452.7,0
+AHT.US,D,20230424,000000,33.4,34.4,32.6,33.7,36211.8,0
+AHT.US,D,20230425,000000,32.7,34.8,32.1,34.6,74682.1,0
+AHT.US,D,20230426,000000,34.3,36.401,32.35,32.7,80790.20000000001,0
+AHT.US,D,20230427,000000,32.7,34.3,32,33.1,60629.200000000004,0
+AHT.US,D,20230428,000000,33.2,34.7,32.7,34,43990.200000000004,0
+AHT.US,D,20230501,000000,34.2,36.6,34,36,80862.3,0
+AHT.US,D,20230502,000000,34.8,36.1,33.8,34,53060.200000000004,0
+AHT.US,D,20230503,000000,34.3,44.55,34.3,42.5,209811,0
+AHT.US,D,20230504,000000,42.1,45.6,41.3,44.9,117892.6,0
+AHT.US,D,20230505,000000,45.5,46.6,42.15,44.6,91042.8,0
+AHT.US,D,20230508,000000,45,45,42.3,42.9,43900.5,0
+AHT.US,D,20230509,000000,42,43.3,40.7,42.5,42737.700000000004,0
+AHT.US,D,20230510,000000,43.2,43.7,40.55,42,45593.100000000006,0
+AHT.US,D,20230511,000000,42,42,39.5,40,72163.5,0
+AHT.US,D,20230512,000000,39.3,40.6,37.2,37.4,43678.100000000006,0
+AHT.US,D,20230515,000000,37.8,38.4,36.4,37.9,49825.200000000004,0
+AHT.US,D,20230516,000000,37.6,39.85,36.9,36.9,34148,0
+AHT.US,D,20230517,000000,36.6,40.2,36.6,40.2,52341.9,0
+AHT.US,D,20230518,000000,40.4,42.92,39.9,41.8,52811.3,0
+AHT.US,D,20230519,000000,42.6,43.79,41.75,42.2,51355.700000000004,0
+AHT.US,D,20230522,000000,42.3,42.95,41.709,42.9,42849.3,0
+AHT.US,D,20230523,000000,42.8,47.7,41.506,42.1,62839.100000000006,0
+AHT.US,D,20230524,000000,41.2,41.85,38.8,39.5,52373.600000000006,0
+AHT.US,D,20230525,000000,39,39.2,37.4,38.2,49642,0
+AHT.US,D,20230526,000000,37.6,38.8,37.35,38.3,33996.5,0
+AHT.US,D,20230530,000000,38.8,41.85,38.5,41.5,47694.8,0
+AHT.US,D,20230531,000000,41.2,41.9,39.7,41.5,36410.4,0
+AHT.US,D,20230601,000000,41.7,42,40.5,41.1,48862.200000000004,0
+AHT.US,D,20230602,000000,42.2,45.7,42.1,45.6,76132.2,0
+AHT.US,D,20230605,000000,45.2,48.4,44.1,44.9,67292.3,0
+AHT.US,D,20230606,000000,44.4,48.775,43.3,48.5,60910.100000000006,0
+AHT.US,D,20230607,000000,49.5,50.9,44.8,44.9,82723.40000000001,0
+AHT.US,D,20230608,000000,44.6,44.6,41.519,42.3,81398.70000000001,0
+AHT.US,D,20230609,000000,42,43.3,41.483,41.9,43851.9,0
+AHT.US,D,20230612,000000,41.8,43.7,41.05,42,42954,0
+AHT.US,D,20230613,000000,42.4,44.4,41.892,42.4,47813.100000000006,0
+AHT.US,D,20230614,000000,42.9,43.6,40.75,41,58395.9,0
+AHT.US,D,20230615,000000,40.7,41.4,39.25,41.4,62646.8,0
+AHT.US,D,20230616,000000,42,42.2,39.6,40.6,94131.5,0
+AHT.US,D,20230620,000000,40.7,40.7,36.5,37.2,120860.70000000001,0
+AHT.US,D,20230621,000000,37,37,35.1,35.5,81316,0
+AHT.US,D,20230622,000000,35.1,36.6,33.4,36.1,91049.5,0
+AHT.US,D,20230623,000000,35.6,37.699,34.8,35.3,480687.9,0
+AHT.US,D,20230626,000000,34.7,37,34.7,34.8,62257.3,0
+AHT.US,D,20230627,000000,35.8,35.87,34.2,34.7,51712.5,0
+AHT.US,D,20230628,000000,34.6,35.6,34.2,35.3,44959.8,0
+AHT.US,D,20230629,000000,35.3,37.891,35.3,37.6,63622,0
+AHT.US,D,20230630,000000,37.9,38.2,36.75,37.3,47257.700000000004,0
+AHT.US,D,20230703,000000,37,40.41,37,40.1,38953.6,0
+AHT.US,D,20230705,000000,39.5,39.5,37.5,38.8,43923,0
+AHT.US,D,20230706,000000,38,38,35.95,37.3,43753.5,0
+AHT.US,D,20230707,000000,37.5,40,37.5,39.4,51699.3,0
+AHT.US,D,20230710,000000,39,40,37.26,38.6,39858.4,0
+AHT.US,D,20230711,000000,38.8,41.586,38.8,40.6,46300.600000000006,0
+AHT.US,D,20230712,000000,42,42.687,40.6,40.6,57917.100000000006,0
+AHT.US,D,20230713,000000,40.9,41.5,39.55,39.8,40074.200000000004,0
+AHT.US,D,20230714,000000,38.9,39.1,37.65,38.4,53570.5,0
+AHT.US,D,20230717,000000,38.6,39.2,37.1,37.1,37424.200000000004,0
+AHT.US,D,20230718,000000,38.7,39,37.25,38.5,51331,0
+AHT.US,D,20230719,000000,39,39.8,37.2,37.2,60638.200000000004,0
+AHT.US,D,20230720,000000,37.6,38.6,36.5,37.8,36105.9,0
+AHT.US,D,20230721,000000,38.3,38.3,36.5,37,33987.200000000004,0
+AHT.US,D,20230724,000000,36.9,39.7,36.9,37.9,75748.2,0
+AHT.US,D,20230725,000000,38.1,38.74,37.3,37.4,25138.5,0
+AHT.US,D,20230726,000000,37.5,38.661,37.2,38.2,33889.4,0
+AHT.US,D,20230727,000000,38.5,38.7,36.2,36.6,40870.4,0
+AHT.US,D,20230728,000000,37.2,38.006,36.9,38,29900.300000000003,0
+AHT.US,D,20230731,000000,38.2,40.32,38,40,56674.700000000004,0
+AHT.US,D,20230801,000000,39.6,39.799,38.29,39.3,29008.5,0
+AHT.US,D,20230802,000000,39.3,40,36.1,36.9,71962,0
+AHT.US,D,20230803,000000,36.8,36.8,35.2,35.3,63734.700000000004,0
+AHT.US,D,20230804,000000,35.4,36.1,33.75,33.8,54655.700000000004,0
+AHT.US,D,20230807,000000,34.1,34.1,32.65,32.9,57148.5,0
+AHT.US,D,20230808,000000,33.1,33.1,31.301,31.7,35551.4,0
+AHT.US,D,20230809,000000,31.8,32.3,30,30,57107.8,0
+AHT.US,D,20230810,000000,30.2,31.25,29.5,29.7,71453.90000000001,0
+AHT.US,D,20230811,000000,29.4,29.9,29.1,29.6,34783.3,0
+AHT.US,D,20230814,000000,28.2,31.7,26.7,31,120379.70000000001,0
+AHT.US,D,20230815,000000,30.5,31.2,30.1,30.1,32150,0
+AHT.US,D,20230816,000000,30.3,30.889,29.5,29.8,47522.4,0
+AHT.US,D,20230817,000000,30,31.3,29.4,29.4,33057.5,0
+AHT.US,D,20230818,000000,28.8,29.5,28.5,28.5,28625.800000000003,0
+AHT.US,D,20230821,000000,28.5,28.6,27.1,27.4,47517.5,0
+AHT.US,D,20230822,000000,27.5,27.6,25.8,26.4,55836.3,0
+AHT.US,D,20230823,000000,26.3,27.595,26.1,27.1,33889.3,0
+AHT.US,D,20230824,000000,26.8,27,25.9,26,39797.9,0
+AHT.US,D,20230825,000000,26.2,27.3,26.2,27.2,20769.5,0
+AHT.US,D,20230828,000000,27.6,30.2,27,30,64286.200000000004,0
+AHT.US,D,20230829,000000,30,31.1,29.8,30.5,39951.200000000004,0
+AHT.US,D,20230830,000000,30.3,30.4,29.05,29.6,24119.600000000002,0
+AHT.US,D,20230831,000000,29.5,29.75,28.9,29.7,26864.7,0
+AHT.US,D,20230901,000000,30,30,27.85,28,32860.1,0
+AHT.US,D,20230905,000000,28,28.1,27.5,28.1,18359.8,0
+AHT.US,D,20230906,000000,28.3,28.3,27.5,27.7,17518.7,0
+AHT.US,D,20230907,000000,27.2,27.3,26.4,26.8,34499,0
+AHT.US,D,20230908,000000,26.8,30.99,26.6,30.6,66775.8,0
+AHT.US,D,20230911,000000,31.5,31.5,28.7,28.8,51611,0
+AHT.US,D,20230912,000000,28.8,30.3,28.6,30.1,25452.800000000003,0
+AHT.US,D,20230913,000000,30.7,30.7,28.1,28.3,27475.7,0
+AHT.US,D,20230914,000000,28.6,29.1,27.55,28.4,32156.800000000003,0
+AHT.US,D,20230915,000000,28.3,29.4,28.3,28.8,116838.40000000001,0
+AHT.US,D,20230918,000000,28.5,28.55,27.5,27.7,31316.7,0
+AHT.US,D,20230919,000000,28.1,28.1,27.088,27.2,21029.100000000002,0
+AHT.US,D,20230920,000000,27.3,27.8,26.101,26.4,37867.8,0
+AHT.US,D,20230921,000000,26.5,26.6,24.5,24.8,63912.100000000006,0
+AHT.US,D,20230922,000000,24.8,24.9,22.5,22.6,62695.200000000004,0
+AHT.US,D,20230925,000000,22.3,22.7,21.6,22.3,56161.9,0
+AHT.US,D,20230926,000000,22.1,22.1,20.6,21,85306.8,0
+AHT.US,D,20230927,000000,21,23.598,21,21.7,59913.4,0
+AHT.US,D,20230928,000000,21.6,24.25,21.4,24.1,52829,0
+AHT.US,D,20230929,000000,24.3,24.75,23.2,23.9,32569,0
+AHT.US,D,20231002,000000,23.6,24.7,23.6,24.3,27211.2,0
+AHT.US,D,20231003,000000,23.7,24.05,22.25,22.6,36736.5,0
+AHT.US,D,20231004,000000,22.6,23,21.5,22.3,29863.4,0
+AHT.US,D,20231005,000000,22.3,23.9,22.2,23.6,33449.4,0
+AHT.US,D,20231006,000000,23.4,23.8,22.5,23.1,23300.4,0
+AHT.US,D,20231009,000000,22.8,23.3,22.2,22.6,26765.5,0
+AHT.US,D,20231010,000000,22.7,25,22.1,24.2,35722.8,0
+AHT.US,D,20231011,000000,24.8,25.6,23.6,24.1,27291.9,0
+AHT.US,D,20231012,000000,24.3,24.3,22.4,23,20549.2,0
+AHT.US,D,20231013,000000,23.3,23.3,21.9,22,26541.800000000003,0
+AHT.US,D,20231016,000000,22.3,23.5,21.5,21.8,62095.700000000004,0
+AHT.US,D,20231017,000000,21.5,23.898,21.5,23.6,35109,0
+AHT.US,D,20231018,000000,23.2,23.4,22.4,23.2,22641.600000000002,0
+AHT.US,D,20231019,000000,22.9,24,22.15,22.2,28613.4,0
+AHT.US,D,20231020,000000,22.2,22.7,22.099,22.2,41148.3,0
+AHT.US,D,20231023,000000,22.1,23.012,21.5,21.6,42933.9,0
+AHT.US,D,20231024,000000,21.8,22.45,21.1,21.8,37320.200000000004,0
+AHT.US,D,20231025,000000,21.7,21.8,21,21.2,21393.7,0
+AHT.US,D,20231026,000000,21.1,21.393,20.3,20.5,23346.2,0
+AHT.US,D,20231027,000000,20.7,20.7,19.2,19.7,39108,0
+AHT.US,D,20231030,000000,20,21.3,19.6,21,40299.4,0
+AHT.US,D,20231031,000000,20.9,21.2,20.4,21.1,24889.600000000002,0
+AHT.US,D,20231101,000000,21.3,21.3,19.7,20,35993.200000000004,0
+AHT.US,D,20231102,000000,20.9,23.8,20.5,23.6,84081.8,0
+AHT.US,D,20231103,000000,24.5,26.2,24.5,26.1,71525.1,0
+AHT.US,D,20231106,000000,25.9,25.9,22.7,24.1,74448.6,0
+AHT.US,D,20231107,000000,23.3,25.1,23.3,23.8,35263.700000000004,0
+AHT.US,D,20231108,000000,24.6,25.501,22.2,22.4,48962.8,0
+AHT.US,D,20231109,000000,22.4,22.6,19.712,19.9,66543.2,0
+AHT.US,D,20231110,000000,20.3,21,20.1,20.6,25320,0
+AHT.US,D,20231113,000000,20.3,21,19.7,20.2,33585.1,0
+AHT.US,D,20231114,000000,20.9,22.8,20.9,22.3,83885.8,0
+AHT.US,D,20231115,000000,22.7,24.9,22,24.5,69529.3,0
+AHT.US,D,20231116,000000,24.1,24.1,21.71,23,36763.6,0
+AHT.US,D,20231117,000000,23.2,24,22.9,23.5,19400.5,0
+AHT.US,D,20231120,000000,23.5,24.9,23.2,24.7,34552,0
+AHT.US,D,20231121,000000,24.4,24.7,22.2,22.4,32038.100000000002,0
+AHT.US,D,20231122,000000,22.5,23.3,21.8,22.3,28561.800000000003,0
+AHT.US,D,20231124,000000,22.5,23.2,22.25,23,8522.6,0
+AHT.US,D,20231127,000000,22.7,23.35,22.101,22.3,26423.600000000002,0
+AHT.US,D,20231128,000000,22,22.5,21.699,22.1,21795.7,0
+AHT.US,D,20231129,000000,22.1,23.1,21.325,21.6,34140.5,0
+AHT.US,D,20231130,000000,22,22.1,21.3,21.9,15565.300000000001,0
+AHT.US,D,20231201,000000,22,24.1,21.5,24,42075.600000000006,0
+AHT.US,D,20231204,000000,23.7,24.75,23.501,23.9,37304.9,0
+AHT.US,D,20231205,000000,23.8,24.2,22.9,23.4,21166.4,0
+AHT.US,D,20231206,000000,23.5,24,23,23.1,24050,0
+AHT.US,D,20231207,000000,23.1,23.2,22.55,23,17075.600000000002,0
+AHT.US,D,20231208,000000,22.8,23.3,22.55,22.9,19850.4,0
+AHT.US,D,20231211,000000,22.7,22.9,22.05,22.6,20753.7,0
+AHT.US,D,20231212,000000,22.3,22.5,21.4,21.4,32680.4,0
+AHT.US,D,20231213,000000,21.4,22.2,20.55,21.4,85288.40000000001,0
+AHT.US,D,20231214,000000,22.3,22.55,20.25,21.2,103107.8,0
+AHT.US,D,20231215,000000,21.4,21.4,20,20.2,194046.6,0
+AHT.US,D,20231218,000000,20.2,21.9,19.9,20,73727.3,0
+AHT.US,D,20231219,000000,20.2,20.4,18.15,18.6,139137.9,0
+AHT.US,D,20231220,000000,18.5,19.4,18,18.6,57841.700000000004,0
+AHT.US,D,20231221,000000,18.6,20.2,18.4,19.1,91118.6,0
+AHT.US,D,20231222,000000,19.6,19.6,18.7,19.3,58751,0
+AHT.US,D,20231226,000000,19.5,20.5,19,19.7,83396.70000000001,0
+AHT.US,D,20231227,000000,19.6,19.8,19,19.5,63901,0
+AHT.US,D,20231228,000000,19.5,20.4,19.4,20,86514.3,0
+AHT.US,D,20231229,000000,20,20,19,19.4,81029.3,0
+AHT.US,D,20240102,000000,19.5,19.5,18.25,18.6,83935.20000000001,0
+AHT.US,D,20240103,000000,18.5,18.5,17.5,18,62255.9,0
+AHT.US,D,20240104,000000,17.9,18.1,17.5,18,92089.20000000001,0
+AHT.US,D,20240105,000000,18.1,18.8,17.6,18.2,72892,0
+AHT.US,D,20240108,000000,18.4,18.5,17.699,18.1,39808.600000000006,0
+AHT.US,D,20240109,000000,17.9,17.9,17.25,17.6,52879.4,0
+AHT.US,D,20240110,000000,17.6,17.6,16.1,16.6,104071.8,0
+AHT.US,D,20240111,000000,16.3,16.3,15.5,15.8,104785.6,0
+AHT.US,D,20240112,000000,15.9,16,15,15.2,69355.3,0
+AHT.US,D,20240116,000000,15.2,15.25,13.9,14,60368.200000000004,0
+AHT.US,D,20240117,000000,14,14.1,13,13.1,58822.9,0
+AHT.US,D,20240118,000000,13,13.8,12.4,13.8,97342.70000000001,0
+AHT.US,D,20240119,000000,14.3,14.75,13.4,14.7,55472.4,0
+AHT.US,D,20240122,000000,14.7,15.4,14,14.7,39929.8,0
+AHT.US,D,20240123,000000,15.2,15.3,14.4,14.8,22485.7,0
+AHT.US,D,20240124,000000,15.1,15.1,13.9,14.1,33139.8,0
+AHT.US,D,20240125,000000,14.3,14.6,13.9,14.2,12940.2,0
+AHT.US,D,20240126,000000,14.2,14.6,13.7,14.1,23320.9,0
+AHT.US,D,20240129,000000,13.9,14.2,13.5,13.8,11948.2,0
+AHT.US,D,20240130,000000,13.5,13.9,13.3,13.4,17185.100000000002,0
+AHT.US,D,20240131,000000,16,19.2,15.8,16.6,677467.9,0
+AHT.US,D,20240201,000000,17.1,18.15,15.8,17.7,92017.40000000001,0
+AHT.US,D,20240202,000000,18.3,18.3,16.5,17.4,59131.700000000004,0
+AHT.US,D,20240205,000000,17.2,17.2,16.2,16.4,46396.4,0
+AHT.US,D,20240206,000000,16.1,16.8,15.8,16.6,18946.5,0
+AHT.US,D,20240207,000000,16.9,17.3,14.7,14.8,40102.100000000006,0
+AHT.US,D,20240208,000000,14.8,15.4,14.8,15.1,28105,0
+AHT.US,D,20240209,000000,15.1,15.65,14.706,15.2,40283.200000000004,0
+AHT.US,D,20240212,000000,15.1,17.9,15.1,17.1,89559.1,0
+AHT.US,D,20240213,000000,16.4,16.9,14.7,16.1,42745.200000000004,0
+AHT.US,D,20240214,000000,16.7,17.1,16,16.7,24704.5,0
+AHT.US,D,20240215,000000,16.5,17.2,16.3,17,32446.5,0
+AHT.US,D,20240216,000000,17.1,17.1,15.3,16.2,84820.8,0
+AHT.US,D,20240220,000000,15.9,16.6,15.3,15.9,28008.4,0
+AHT.US,D,20240221,000000,15.6,16.45,15.5,15.8,27993.7,0
+AHT.US,D,20240222,000000,16,16.3,15.4,15.6,26681.600000000002,0
+AHT.US,D,20240223,000000,15.5,16.4,15.387,15.7,27893.100000000002,0
+AHT.US,D,20240226,000000,16.1,16.1,14.9,15.6,58386.600000000006,0
+AHT.US,D,20240227,000000,16,17.5,15.605,17.2,64507.100000000006,0
+AHT.US,D,20240228,000000,17.3,19.5,17.3,17.8,87403.5,0
+AHT.US,D,20240229,000000,19.75,20.785,18.6,19.3,141306.9,0
+AHT.US,D,20240301,000000,19.1,19.1,17.3,17.4,105705.70000000001,0
+AHT.US,D,20240304,000000,17.1,17.2,15.5,15.8,68196.6,0
+AHT.US,D,20240305,000000,15.5,15.9,15.1,15.2,51497.200000000004,0
+AHT.US,D,20240306,000000,15.6,15.7,15.1,15.6,68916.40000000001,0
+AHT.US,D,20240307,000000,15.9,15.9,15,15.2,51304.3,0
+AHT.US,D,20240308,000000,15.1,15.4,14.8,15.1,49271.9,0
+AHT.US,D,20240311,000000,14.8,15,14.5,14.7,31228.600000000002,0
+AHT.US,D,20240312,000000,14.5,14.7,14,14.1,57863.8,0
+AHT.US,D,20240313,000000,14,14.2,13.5,13.6,44059.600000000006,0
+AHT.US,D,20240314,000000,13.5,13.8,13.4,13.6,33773,0
+AHT.US,D,20240315,000000,13.5,14.3,13.1,13.8,502223.4,0
+AHT.US,D,20240318,000000,13.8,14.2,13.15,13.6,42803.4,0
+AHT.US,D,20240319,000000,13.5,13.6,13,13.3,38367.700000000004,0
+AHT.US,D,20240320,000000,13,13.49,13,13.2,34374.200000000004,0
+AHT.US,D,20240321,000000,13.6,13.6,13,13.1,34535.1,0
+AHT.US,D,20240322,000000,13,13.427,12.8,13.1,41999.9,0
+AHT.US,D,20240325,000000,13.3,13.6,12.9,13.1,26299.5,0
+AHT.US,D,20240326,000000,13.3,13.3,12.8,12.8,37285.4,0
+AHT.US,D,20240327,000000,12.9,13.2,12.8,13.2,26390,0
+AHT.US,D,20240328,000000,13.2,13.8,13,13.7,36874.200000000004,0
+AHT.US,D,20240401,000000,13.7,13.7,13,13.2,50399,0
+AHT.US,D,20240402,000000,13.4,13.4,12.6,13.1,28539.2,0
+AHT.US,D,20240403,000000,13.5,13.5,12.9,13,23514.7,0
+AHT.US,D,20240404,000000,13.3,13.4,12.8,13.2,25932,0
+AHT.US,D,20240405,000000,12.9,13.3,12.8,13.2,22182.600000000002,0
+AHT.US,D,20240408,000000,13.3,14.1,13.1,13.7,45446.8,0
+AHT.US,D,20240409,000000,13.7,14.1,13.6,13.9,41814.200000000004,0
+AHT.US,D,20240410,000000,14,14.05,13.2,14,28219.300000000003,0
+AHT.US,D,20240411,000000,14.6,14.9,14.3,14.8,63654,0
+AHT.US,D,20240412,000000,14.6,14.7,13.6,14.3,28262.300000000003,0
+AHT.US,D,20240415,000000,14.1,14.202,13,13.2,26759.800000000003,0
+AHT.US,D,20240416,000000,13.1,13.4,12.7,13.4,36779.9,0
+AHT.US,D,20240417,000000,13.2,13.4,13,13.1,13786.800000000001,0
+AHT.US,D,20240418,000000,13.4,13.55,13.1,13.2,7562.700000000001,0
+AHT.US,D,20240419,000000,12.9,13.5,12.797,13.1,48438.600000000006,0
+AHT.US,D,20240422,000000,13.3,13.45,12.7,13.1,25894.100000000002,0
+AHT.US,D,20240423,000000,12.9,13.253,12.6,12.8,34470.3,0
+AHT.US,D,20240424,000000,12.8,12.9,12.3,12.7,46452,0
+AHT.US,D,20240425,000000,12.5,12.62,11.5,11.8,79195.20000000001,0
+AHT.US,D,20240426,000000,11.9,12.2,11.6,12,28237,0
+AHT.US,D,20240429,000000,11.8,12.2,11.8,12.1,20764.5,0
+AHT.US,D,20240430,000000,12.2,12.2,11.4,11.7,29818.600000000002,0
+AHT.US,D,20240501,000000,12.2,12.5,11.8,12.2,35696.4,0
+AHT.US,D,20240502,000000,12.5,12.769,12.3,12.4,19330.5,0
+AHT.US,D,20240503,000000,12.5,12.65,12,12.4,33102.9,0
+AHT.US,D,20240506,000000,12.5,12.8,12.1,12.3,15919.300000000001,0
+AHT.US,D,20240507,000000,12.4,12.5,12.3,12.3,17920.600000000002,0
+AHT.US,D,20240508,000000,11.9,12.4,11.5,12,35931.700000000004,0
+AHT.US,D,20240509,000000,12.2,12.4,11.7,12.3,33385.700000000004,0
+AHT.US,D,20240510,000000,12.1,13.525,12,13.2,62684.200000000004,0
+AHT.US,D,20240513,000000,13.3,13.5,12.9,13.2,39531.8,0
+AHT.US,D,20240514,000000,13.2,13.7,13,13.5,69530,0
+AHT.US,D,20240515,000000,13.7,13.85,12.6,13.2,39360.600000000006,0
+AHT.US,D,20240516,000000,13.7,13.7,13.1,13.2,18647.9,0
+AHT.US,D,20240517,000000,13.1,13.4,12.7,13,24821.300000000003,0
+AHT.US,D,20240520,000000,12.8,13,12.8,13,19981.4,0
+AHT.US,D,20240521,000000,12.9,13.2,12.6,13.1,33601.700000000004,0
+AHT.US,D,20240522,000000,13.2,13.2,12.6,12.7,23972.600000000002,0
+AHT.US,D,20240523,000000,12.9,13,12.4,12.6,24294.4,0
+AHT.US,D,20240524,000000,12.4,13.032,12.4,12.8,23254.7,0
+AHT.US,D,20240528,000000,12.8,12.999,12.4,12.4,38840.6,0
+AHT.US,D,20240529,000000,12.2,12.3,11.7,12,68373.2,0
+AHT.US,D,20240530,000000,12.3,12.3,11.5,11.8,28711.300000000003,0
+AHT.US,D,20240531,000000,11.7,12,11.45,11.7,29657,0
+AHT.US,D,20240603,000000,11.8,11.8,11.5,11.7,18081,0
+AHT.US,D,20240604,000000,11.8,11.9,11.5,11.5,38375.1,0
+AHT.US,D,20240605,000000,11.8,12.5,11.5,11.7,22253.800000000003,0
+AHT.US,D,20240606,000000,11.5,11.8,11.4,11.5,39023.700000000004,0
+AHT.US,D,20240607,000000,11.3,11.6,10.7,10.9,56962.8,0
+AHT.US,D,20240610,000000,10.9,11.251,10.5,11.1,25211,0
+AHT.US,D,20240611,000000,11,11.4,10.5,10.9,35902.200000000004,0
+AHT.US,D,20240612,000000,11.4,11.4,10.35,10.4,70583.40000000001,0
+AHT.US,D,20240613,000000,10.5,11,9.7,10.1,116997.6,0
+AHT.US,D,20240614,000000,10.2,10.2,9.7,9.995,64802.4,0
+AHT.US,D,20240617,000000,10,10,7.7,9.5,69892.7,0
+AHT.US,D,20240618,000000,9.7,9.8,9,9,36515.9,0
+AHT.US,D,20240620,000000,9.4,9.4,8.57,8.6,41197.700000000004,0
+AHT.US,D,20240621,000000,8.6,8.6,8.2,8.2,56949.8,0
+AHT.US,D,20240624,000000,8.3,9.333,8.3,8.958,27439,0
+AHT.US,D,20240625,000000,9.3,10.5,9.2,9.656,77402.5,0
+AHT.US,D,20240626,000000,9.2,9.645,8.655,8.792,41694.4,0
+AHT.US,D,20240627,000000,8.7,9.31,8.51,8.7,23215.800000000003,0
+AHT.US,D,20240628,000000,8.883,9.715,8.867,9.715,55196.5,0
+AHT.US,D,20240701,000000,9.8,9.898,9,9.27,27489.300000000003,0
+AHT.US,D,20240702,000000,9.5,9.717,8.83,8.83,46728.200000000004,0
+AHT.US,D,20240703,000000,9.396,9.721,9.2,9.721,24443.4,0
+AHT.US,D,20240705,000000,9.44,10.6,9.3,9.961,53272.4,0
+AHT.US,D,20240708,000000,10.3,10.4,9.789,10.1,42301.600000000006,0
+AHT.US,D,20240709,000000,10,10.2,9.6,10,30398.100000000002,0
+AHT.US,D,20240710,000000,10.2,10.7,10,10.2,34621.3,0
+AHT.US,D,20240711,000000,10.3,10.7,10.3,10.7,33544.200000000004,0
+AHT.US,D,20240712,000000,10.6,10.7,10.5,10.7,31430.7,0
+AHT.US,D,20240715,000000,10.7,10.7,10.3,10.3,28706.7,0
+AHT.US,D,20240716,000000,10.5,10.976,10.45,10.7,66400.6,0
+AHT.US,D,20240717,000000,10.6,10.9,10.3,10.7,38901.5,0
+AHT.US,D,20240718,000000,10.8,11.3,10.1,10.4,53791.100000000006,0
+AHT.US,D,20240719,000000,10.2,10.7,9.7,9.7,60717.200000000004,0
+AHT.US,D,20240722,000000,10.3,10.699,10.1,10.5,53411.9,0
+AHT.US,D,20240723,000000,10.6,10.699,10.2,10.5,26120,0
+AHT.US,D,20240724,000000,10.4,10.6,9.822,10.1,52875.4,0
+AHT.US,D,20240725,000000,10.2,10.4,9.853,9.965,22050.4,0
+AHT.US,D,20240726,000000,10.1,10.3,9.9,10.2,23084.9,0
+AHT.US,D,20240729,000000,10.3,10.3,9.3975,9.446,35970.200000000004,0
+AHT.US,D,20240730,000000,9.6,9.693,9.28,9.587,29688.5,0
+AHT.US,D,20240731,000000,10.3,10.4,9.6,10.4,40010.100000000006,0
+AHT.US,D,20240801,000000,10.2,10.4,9.1,10.1,85714.90000000001,0
+AHT.US,D,20240802,000000,9.836,10,9.575,9.8,26153.5,0
+AHT.US,D,20240805,000000,9.341,9.503,8.821,9.301,23176.600000000002,0
+AHT.US,D,20240806,000000,9.317,9.8,9.088,9.26,22118.100000000002,0
+AHT.US,D,20240807,000000,9.301,9.329,9,9.06,14942.6,0
+AHT.US,D,20240808,000000,9.2,9.2,8.84,9.06,27936.5,0
+AHT.US,D,20240809,000000,9.2,9.299,8.8,9.02,17316.3,0
+AHT.US,D,20240812,000000,9.843,9.843,8.708,8.812,14054.400000000001,0
+AHT.US,D,20240813,000000,8.799,9.085,8.545,9.077,34927.4,0
+AHT.US,D,20240814,000000,8.9,9.03,8.611,8.959,23699.600000000002,0
+AHT.US,D,20240815,000000,9.2,9.37,8.741,9.33,31838.2,0
+AHT.US,D,20240816,000000,9.2,9.2,9,9.1,31936.9,0
+AHT.US,D,20240819,000000,9.3,9.43425,8.9,9.08,29828.600000000002,0
+AHT.US,D,20240820,000000,9.08,9.999,9.08,9.569,33913.200000000004,0
+AHT.US,D,20240821,000000,9.569,9.7,8.91,9.399,35337.8,0
+AHT.US,D,20240822,000000,9.3,9.621,8.916,9.1,37457.5,0
+AHT.US,D,20240823,000000,9.1,10.4,9.04951,10.4,57681.8,0
+AHT.US,D,20240826,000000,10.2,10.4,9.9,10.3,34285.6,0
+AHT.US,D,20240827,000000,10.3,10.697,9.86,10.2,40827.700000000004,0
+AHT.US,D,20240828,000000,10,10,8.9,9.833,28041.300000000003,0
+AHT.US,D,20240829,000000,9.84,9.9,9.6,9.74,9770,0
+AHT.US,D,20240830,000000,9.7,9.9,9.3,9.425,13508.300000000001,0
+AHT.US,D,20240903,000000,9.5,9.5,8.85,8.981,26399.5,0
+AHT.US,D,20240904,000000,9,9.397,8.601,8.897,20619.300000000003,0
+AHT.US,D,20240905,000000,8.89,9.1,8.31,8.887,43695.4,0
+AHT.US,D,20240906,000000,8.734,8.999,8.402,8.46,34541.6,0
+AHT.US,D,20240909,000000,8.6,9,8.35,8.497,18741.600000000002,0
+AHT.US,D,20240910,000000,8.42,8.56,7.5,8.073,26093,0
+AHT.US,D,20240911,000000,8.2,8.309,8,8.287,16511.7,0
+AHT.US,D,20240912,000000,8.5,8.5,8.05,8.151,41810,0
+AHT.US,D,20240913,000000,8.1,8.2,7.7,7.9,38336.1,0
+AHT.US,D,20240916,000000,8,8.1,7.776,8.078,24241.2,0
+AHT.US,D,20240917,000000,8,9.098,8,8.9,41111.9,0
+AHT.US,D,20240918,000000,8.7,9.116,8.201,8.682,27257,0
+AHT.US,D,20240919,000000,8.7,9.71957,8.7,8.75,46231.100000000006,0
+AHT.US,D,20240920,000000,8.75,9.3,8.75,9.068,45619.3,0
+AHT.US,D,20240923,000000,8.9,9.068,8.207,8.28,32251.300000000003,0
+AHT.US,D,20240924,000000,8.4,8.998,8.4,8.613,22142.800000000003,0
+AHT.US,D,20240925,000000,9,9,8.658,8.77,9200,0
+AHT.US,D,20240926,000000,8.7,8.899,8.532,8.8,35159.9,0
+AHT.US,D,20240927,000000,8.1,8.4,7.15,7.5,162717.30000000002,0
+AHT.US,D,20240930,000000,7.501,7.797,7.102,7.484,36663.8,0
+AHT.US,D,20241001,000000,7.3,7.498,7.1,7.268,16831.9,0
+AHT.US,D,20241002,000000,7.1,7.461,6.9,7.384,17735.7,0
+AHT.US,D,20241003,000000,7.101,7.422,7,7.27,20976,0
+AHT.US,D,20241004,000000,7.358,7.358,7.007,7.251,39056.8,0
+AHT.US,D,20241007,000000,7.252,7.3,6.345,6.997,21975.100000000002,0
+AHT.US,D,20241008,000000,6.89,6.997,6.6,6.703,18473.7,0
+AHT.US,D,20241009,000000,6.6,6.896,5.801,5.999,81583.1,0
+AHT.US,D,20241010,000000,6.15,6.179,5.336,5.785,59971.9,0
+AHT.US,D,20241011,000000,5.776,6.198,5.75,6.08,72673,0
+AHT.US,D,20241014,000000,6.1,6.458,6.09,6.244,28185,0
+AHT.US,D,20241015,000000,6.367,6.4,6.24,6.351,7071,0
+AHT.US,D,20241016,000000,6.212,6.212,6.008,6.212,13858.6,0
+AHT.US,D,20241017,000000,6.212,6.212,6,6.03,15693.2,0
+AHT.US,D,20241018,000000,6.2,6.2,5.905,6.018,7838.1,0
+AHT.US,D,20241021,000000,6,6.093,5.602,5.691,46258.5,0
+AHT.US,D,20241022,000000,5.59,5.849,5.4,5.666,13265.300000000001,0
+AHT.US,D,20241023,000000,5.748,5.748,5.38,5.549,23719.2,0
+AHT.US,D,20241024,000000,5.31,5.543,5.202,5.498,34049.9,0
+AHT.US,D,20241025,000000,5.5,5.819,5.328,5.57,29731.800000000003,0
+AHT.US,D,20241028,000000,5.73,6.33,5.31,6.1,121946,0
+AHT.US,D,20241029,000000,6.05,6.08,5.8048,6.04,64411,0
+AHT.US,D,20241030,000000,6,7.15,6,6.92,55279,0
+AHT.US,D,20241031,000000,6.97,7.43,6.96,7.23,63185,0
+AHT.US,D,20241101,000000,7.15,7.15,6.62,6.65,23693,0
+AHT.US,D,20241104,000000,6.54,6.63,6.1,6.17,24243,0
+AHT.US,D,20241105,000000,6.05,6.3682,5.91,6.25,38348,0
+AHT.US,D,20241106,000000,6.22,6.24,5.63,5.92,48738,0
+AHT.US,D,20241107,000000,5.79,7.798,5.79,7.41,70207,0
+AHT.US,D,20241108,000000,7.51,9.7,7.45,8.98,182762,0
+AHT.US,D,20241111,000000,9.27,10,8.94,9.03,97528,0
+AHT.US,D,20241112,000000,9.095,11.99,9,10.7,129941,0
+AHT.US,D,20241113,000000,10.87,11,9.575987,9.86,79482,0
+AHT.US,D,20241114,000000,9.9726,9.9726,9.29,9.51,52633,0
+AHT.US,D,20241115,000000,9.3259,9.74,9.3259,9.48,27590,0
+AHT.US,D,20241118,000000,9.3679,9.47,8.62,8.72,69930,0
+AHT.US,D,20241119,000000,8.58,9.1176,8.08,8.56,41289,0
+AHT.US,D,20241120,000000,8.58,9.2,8.55,9.18,43924,0
+AHT.US,D,20241121,000000,8.72,9.69,7.52,9.63,64345,0
+AHT.US,D,20241122,000000,9.4923,9.77,9.07,9.26,49399,0
+AHT.US,D,20241125,000000,9.23,9.65,8.9,9.19,61494,0
+AHT.US,D,20241126,000000,9.4062,9.4062,8.91,8.94,26817,0
+AHT.US,D,20241127,000000,9.0564,9.2,8.68,8.76,38936,0
+AHT.US,D,20241129,000000,8.6237,9.1177,8.3,8.95,40129,0
+AHT.US,D,20241202,000000,8.79,9.03,8.25,8.36,46246,0
+AHT.US,D,20241203,000000,9.3,9.4,8.5,9.05,68535,0
+AHT.US,D,20241204,000000,9.39,10.13,8.88,9.35,98195,0
+AHT.US,D,20241205,000000,9.245,9.3275,8.52,8.75,95677,0
+AHT.US,D,20241206,000000,8.845,9.2799,8.51,8.84,50742,0
+AHT.US,D,20241209,000000,8.65,9.2023,8.61,8.97,39356,0
+AHT.US,D,20241210,000000,8.8061,9.0153,8.71,8.81,66262,0
+AHT.US,D,20241211,000000,8.65,8.99,8.53,8.83,43981,0
+AHT.US,D,20241212,000000,8.75,8.9502,8.4732,8.56,35534,0
+AHT.US,D,20241213,000000,8.43,8.5082,8.09,8.21,49648,0
+AHT.US,D,20241216,000000,8.19,8.3608,8.07,8.21,31800,0
+AHT.US,D,20241217,000000,8.57,8.8,8.21,8.44,51881,0
+AHT.US,D,20241218,000000,8.39,8.7371,7.79,7.79,56169,0
+AHT.US,D,20241219,000000,7.98,8.1209,7.08,7.28,76480,0
+AHT.US,D,20241220,000000,7.29,8.09,7.13,7.73,72561,0
+AHT.US,D,20241223,000000,7.8,7.9685,7.51,7.76,24372,0
+AHT.US,D,20241224,000000,7.83,7.94,7.6,7.75,26339,0
+AHT.US,D,20241226,000000,7.61,8.1975,7.6,7.82,45066,0
+AHT.US,D,20241227,000000,7.96,8.05,7.48,7.55,36353,0
+AHT.US,D,20241230,000000,7.35,7.69,7.08,7.18,102682,0
+AHT.US,D,20241231,000000,7.37,7.37,7.03,7.19,76376,0
+AHT.US,D,20250102,000000,7.08,7.6,7.08,7.45,34753,0
+AHT.US,D,20250103,000000,7.4603,7.8599,7.4603,7.59,44910,0
+AHT.US,D,20250106,000000,7.5,8.98,7.5,8.61,118139,0
+AHT.US,D,20250107,000000,8.76,9.2,8.66,8.83,60354,0
+AHT.US,D,20250108,000000,8.7,9.24,8.4,8.64,42676,0
+AHT.US,D,20250110,000000,8.55,8.848,8.02,8.18,25145,0
+AHT.US,D,20250113,000000,8.4772,8.9085,8.09,8.67,40975,0
+AHT.US,D,20250114,000000,8.75,9.5916,8.7012,9.14,71669,0
+AHT.US,D,20250115,000000,9.2337,9.55,8.55,8.8,30941,0
+AHT.US,D,20250116,000000,8.79,8.9871,8.55,8.65,15936,0
+AHT.US,D,20250117,000000,8.6776,8.94,8.457,8.79,14074,0
+AHT.US,D,20250121,000000,8.73,8.82,8.28,8.33,45319,0
+AHT.US,D,20250122,000000,8.485,8.52,8.26,8.37,15138,0
+AHT.US,D,20250123,000000,8.3,8.46,8,8.08,18245,0
+AHT.US,D,20250124,000000,8.14,8.76,8.05,8.44,45544,0
+AHT.US,D,20250127,000000,8.4749,8.55,7.91,8,27784,0
+AHT.US,D,20250128,000000,8,8.3,7.85,8.05,39737,0
+AHT.US,D,20250129,000000,8.19,8.3049,7.9,7.97,15264,0
+AHT.US,D,20250130,000000,8.0051,8.04,7.81,7.94,21353,0
+AHT.US,D,20250131,000000,8,8.1111,7.88,7.97,9072,0
+AHT.US,D,20250203,000000,7.75,7.94,7.5773,7.72,37477,0
+AHT.US,D,20250204,000000,7.7,8.0315,7.6,7.76,22502,0
+AHT.US,D,20250205,000000,7.6438,7.9841,7.63,7.63,4446,0
+AHT.US,D,20250206,000000,7.7,7.9499,7.33,7.51,51005,0
+AHT.US,D,20250207,000000,7.5532,7.694,7.31,7.4,41799,0
+AHT.US,D,20250210,000000,7.19,7.4332,7.06,7.19,49009,0
+AHT.US,D,20250211,000000,7.2,7.68,7.170218,7.52,32317,0
+AHT.US,D,20250212,000000,7.7499,7.7499,7.29,7.46,32547,0
+AHT.US,D,20250213,000000,7.48,10.35,7.33,9.81,179996,0
+AHT.US,D,20250214,000000,9.77,9.843,8.8618,9.28,96159,0
+AHT.US,D,20250218,000000,9.24,9.26,8.6443,8.87,29497,0
+AHT.US,D,20250219,000000,9.2999,9.2999,8.68,8.8,21004,0
+AHT.US,D,20250220,000000,8.75,8.98,8.4633,8.55,20314,0
+AHT.US,D,20250221,000000,8.55,8.69,8.41,8.5,16733,0
+AHT.US,D,20250224,000000,8.1,8.8799,8.1,8.51,29125,0
+AHT.US,D,20250225,000000,8.3,8.57,8.1,8.31,22444,0
+AHT.US,D,20250226,000000,8.5499,8.5499,8.06,8.28,33944,0
+AHT.US,D,20250227,000000,8.28,8.41,8,8.23,17998,0
+AHT.US,D,20250228,000000,8.33,8.35,7.53,7.72,54776,0
+AHT.US,D,20250303,000000,7.81,7.9743,7.51,7.62,23401,0
+AHT.US,D,20250304,000000,7.8099,7.8099,7.23,7.68,16508,0
+AHT.US,D,20250305,000000,7.52,7.7975,7.52,7.68,13673,0
+AHT.US,D,20250306,000000,7.7451,8.09,7.65,7.78,33282,0
+AHT.US,D,20250307,000000,7.9499,8.24,7.65,8.18,33518,0
+AHT.US,D,20250310,000000,8.37,8.54,7.55,7.95,30726,0
+AHT.US,D,20250311,000000,7.7659,8.09,7.16,7.85,24747,0
+AHT.US,D,20250312,000000,7.87,7.978,7.65,7.8,15003,0
+AHT.US,D,20250313,000000,7.69,8,7.49,7.71,30371,0
+AHT.US,D,20250314,000000,7.8283,8,7.52,7.63,10083,0
+AHT.US,D,20250317,000000,7.52,7.8551,7.4,7.53,25478,0
+AHT.US,D,20250318,000000,7.48,7.5827,7.1905,7.32,15879,0
+AHT.US,D,20250319,000000,7.3,7.5412,7.2,7.3,15052,0
+AHT.US,D,20250320,000000,7.3,7.5668,7.18,7.3,30436,0
+AHT.US,D,20250321,000000,7.4,7.4701,7.2091,7.3,39465,0
+AHT.US,D,20250324,000000,7.49,7.55,7.2598,7.45,23437,0
+AHT.US,D,20250325,000000,7.4788,7.4816,7.27,7.43,11598,0
+AHT.US,D,20250326,000000,7.33,7.4476,7.16,7.33,20130,0
+AHT.US,D,20250327,000000,7.35,7.53,7.27,7.28,7526,0
+AHT.US,D,20250328,000000,7.4103,7.4103,7.168,7.26,8350,0
+AHT.US,D,20250331,000000,7.2031,7.35,7.06,7.17,36646,0
+AHT.US,D,20250401,000000,7.15,7.25,7.05,7.17,32336,0
+AHT.US,D,20250402,000000,7.07,7.4999,7.02,7.07,18954,0
+AHT.US,D,20250403,000000,7.279,7.279,6.6,6.65,41104,0
+AHT.US,D,20250404,000000,6.7,6.7139,6.3096,6.49,58643,0
+AHT.US,D,20250407,000000,6.18,6.519,6.1,6.31,39429,0
+AHT.US,D,20250408,000000,6.48,6.5,5.85,5.94,41639,0
+AHT.US,D,20250409,000000,5.85,6.22,5.28,6.15,75161,0
+AHT.US,D,20250410,000000,6.03,6.1297,5.77,5.78,13133,0
+AHT.US,D,20250411,000000,5.725,5.93,5.61,5.87,13690,0
+AHT.US,D,20250414,000000,6.0122,6.0122,5.59,5.69,35220,0
+AHT.US,D,20250415,000000,5.9969,5.9969,5.71,5.71,12616,0
+AHT.US,D,20250416,000000,5.61,5.98,5.61,5.88,13438,0
+AHT.US,D,20250417,000000,5.88,6.221,5.81,6.17,15329,0
+AHT.US,D,20250421,000000,5.995,6.3,5.43,5.92,29598,0
+AHT.US,D,20250422,000000,5.9401,6.22,5.87,6.09,12257,0
+AHT.US,D,20250423,000000,6.21,6.6599,5.92,6,28365,0
+AHT.US,D,20250424,000000,5.97,6.39,5.96,6.38,44624,0
+AHT.US,D,20250425,000000,6.09,6.2451,5.94,6.08,116629,0
+AHT.US,D,20250428,000000,6.14,6.4855,6.14,6.2,8304,0
+AHT.US,D,20250429,000000,6.15,6.39,6.07,6.11,16201,0
+AHT.US,D,20250430,000000,6.15,6.15,5.93,5.98,13644,0
+AHT.US,D,20250501,000000,6.01,6.1237,5.8887,6.07,16376,0
+AHT.US,D,20250502,000000,6.09,6.3216,6,6.25,15705,0
+AHT.US,D,20250505,000000,6.2358,6.3606,6.0671,6.13,18003,0
+AHT.US,D,20250506,000000,6.2278,6.3049,5.97,5.98,11739,0
+AHT.US,D,20250507,000000,6.0567,6.25,5.63,6.01,21430,0
+AHT.US,D,20250508,000000,5.95,6.1,5.85,6.06,35034,0
+AHT.US,D,20250509,000000,5.8881,6.0348,5.8841,5.99,9119,0
+AHT.US,D,20250512,000000,6.1264,6.2858,5.99,6.04,17072,0
+AHT.US,D,20250513,000000,6.3499,6.3499,6,6.09,27987,0
+AHT.US,D,20250514,000000,6.09,6.28,6.02,6.23,16007,0
+AHT.US,D,20250515,000000,6.2252,6.58,6.07,6.5,23646,0
+AHT.US,D,20250516,000000,6.49,6.63,6.34,6.37,20553,0
+AHT.US,D,20250519,000000,6.31,6.36,6.1,6.13,11960,0
+AHT.US,D,20250520,000000,6.13,6.34,6.12,6.16,13722,0
+AHT.US,D,20250521,000000,6.08,6.18,5.94,5.99,22124,0
+AHT.US,D,20250522,000000,6.1301,6.1369,5.93,6,9465,0
+AHT.US,D,20250523,000000,6.14,6.14,5.9458,6.04,22488,0
+AHT.US,D,20250527,000000,5.9656,6.065,5.7514,5.86,25579,0
+AHT.US,D,20250528,000000,5.89,6.0191,5.72,5.75,13174,0
+AHT.US,D,20250529,000000,5.7701,5.9864,5.72,5.85,13279,0
+AHT.US,D,20250530,000000,5.7823,6.9,5.25,5.66,67923,0
+AHT.US,D,20250602,000000,5.65,5.89,5.5201,5.81,11694,0
+AHT.US,D,20250603,000000,5.9159,5.9159,5.6301,5.66,11019,0
+AHT.US,D,20250604,000000,5.63,6.54,5.5,5.76,38884,0
+AHT.US,D,20250605,000000,5.66,5.8818,5.66,5.76,8374,0
+AHT.US,D,20250606,000000,5.76,5.95,5.74,5.82,25595,0
+AHT.US,D,20250609,000000,5.94,6.21,5.88,6.15,21163,0
+AHT.US,D,20250610,000000,6.165,6.2376,6.02,6.11,16229,0
+AHT.US,D,20250611,000000,6.13,6.212,5.98,5.99,12859,0
+AHT.US,D,20250612,000000,6.025,6.1219,5.9,6.03,12196,0
+AHT.US,D,20250613,000000,6.05,6.05,5.8013,5.85,13265,0
+AHT.US,D,20250616,000000,5.82,6.65,5.6,5.93,83351,0
+AHT.US,D,20250617,000000,5.88,6.62,5.55,5.92,100518,0
+AHT.US,D,20250618,000000,5.9397,6.49,5.7,6.06,105779,0
+AHT.US,D,20250620,000000,5.92,6.074,5.85,5.85,33391,0
+AHT.US,D,20250623,000000,6.107,6.33,5.68,5.91,95959,0
+AHT.US,D,20250624,000000,5.88,6.12,5.85,6.12,32070,0
+AHT.US,D,20250625,000000,6.01,6.48,5.5,6.07,98345,0
+AHT.US,D,20250626,000000,6,6.49,5.76,6.15,90180,0
+AHT.US,D,20250627,000000,6.1,6.2937,5.91,5.99,27131,0
+AHT.US,D,20250630,000000,6.048,6.2,5.84,6.02,28804,0
+AHT.US,D,20250701,000000,6.025,6.1412,5.78,5.99,20922,0
+AHT.US,D,20250702,000000,6.02,6.2499,6.02,6.205,18682,0
+AHT.US,D,20250703,000000,6.1,6.29,6.1,6.17,14616,0
+AHT.US,D,20250707,000000,6.29,6.48,6.09,6.43,38208,0
+AHT.US,D,20250708,000000,6.49,7.19,6.4306,7.05,61302,0
+AHT.US,D,20250709,000000,7.23,7.55,7.16,7.36,43206,0
+AHT.US,D,20250710,000000,7.48,7.55,6.91,7.17,55735,0
+AHT.US,D,20250711,000000,7.4,7.4,7.05,7.09,27168,0
+AHT.US,D,20250714,000000,7.05,7.2471,6.95,7.01,11184,0
+AHT.US,D,20250715,000000,6.95,7.01,6.6501,6.71,22710,0
+AHT.US,D,20250716,000000,6.78,6.95,6.671,6.84,9543,0
+AHT.US,D,20250717,000000,6.9,7.01,6.66,6.74,20354,0
+AHT.US,D,20250718,000000,6.97,6.9808,6.61,6.64,25419,0
+AHT.US,D,20250721,000000,6.5786,6.7611,6.54,6.55,37534,0
+AHT.US,D,20250722,000000,6.665,6.89,6.54,6.63,34381,0
+AHT.US,D,20250723,000000,6.8828,6.93,6.595,6.68,57104,0
+AHT.US,D,20250724,000000,6.588,6.7305,6.5,6.51,39173,0
+AHT.US,D,20250725,000000,6.6,6.7409,6.46,6.58,17144,0
+AHT.US,D,20250728,000000,6.6321,6.7499,6.5101,6.63,5089,0
+AHT.US,D,20250729,000000,6.6075,6.6075,6.38,6.42,11468,0
+AHT.US,D,20250730,000000,6.453,6.58,6.2,6.32,44352,0
+AHT.US,D,20250731,000000,6.5699,6.5699,6.2,6.36,21840,0
+AHT.US,D,20250801,000000,6.35,6.4272,6.2362,6.28,18988,0
+AHT.US,D,20250804,000000,6.4735,6.4735,6.2699,6.35,31169,0
+AHT.US,D,20250805,000000,6.35,6.4105,6.2201,6.3,38910,0
+AHT.US,D,20250806,000000,6.22,6.2922,6.2087,6.26,12748,0
+AHT.US,D,20250807,000000,6.3527,6.3527,6.21,6.26,9193,0
+AHT.US,D,20250808,000000,6.2455,6.3999,6.2153,6.3,10374,0
+AHT.US,D,20250811,000000,6.25,6.39,6.2289,6.32,11569,0
+AHT.US,D,20250812,000000,6.33,6.49,6.25,6.44,24825,0
+AHT.US,D,20250813,000000,6.435,6.4829,6.12,6.2,39695,0
+AHT.US,D,20250814,000000,6.325,6.35,6.1253,6.18,40919,0
+AHT.US,D,20250815,000000,6.1884,6.348,6.15,6.25,45400,0
+AHT.US,D,20250818,000000,6.2866,6.32,6.105,6.18,33404,0
+AHT.US,D,20250819,000000,6.175,6.23,6.0401,6.08,39028,0
+AHT.US,D,20250820,000000,6.3599,6.3599,6.04,6.11,14998,0
+AHT.US,D,20250821,000000,6.12,6.12,5.925,6.01,42696,0
+AHT.US,D,20250822,000000,6,6.36,5.911,6.18,131748,0
+AHT.US,D,20250825,000000,6.18,6.2311,6.0601,6.11,30628,0
+AHT.US,D,20250826,000000,6.14,6.145,6.03,6.09,17249,0
+AHT.US,D,20250827,000000,6.12,6.33,6.11,6.12,45496,0
+AHT.US,D,20250828,000000,6.1,6.1735,5.75,6.01,93933,0
+AHT.US,D,20250829,000000,6.1018,6.1018,5.9272,5.99,14365,0
+AHT.US,D,20250902,000000,5.83,5.9971,5.83,5.9,13380,0
+AHT.US,D,20250903,000000,6.0398,6.05,5.91,5.99,24348,0
+AHT.US,D,20250904,000000,6,6.04,5.9201,5.98,9560,0
+AHT.US,D,20250905,000000,5.9593,6.19,5.9593,6.15,25615,0
+AHT.US,D,20250908,000000,6.09,6.23,6.09,6.18,22192,0
+AHT.US,D,20250909,000000,6.23,6.24,5.975,6.14,42906,0
+AHT.US,D,20250910,000000,6.195,6.2299,6.1488,6.19,18703,0
+AHT.US,D,20250911,000000,6.2001,6.2223,6.11,6.18,35697,0
+AHT.US,D,20250912,000000,6.12,6.2533,6.1,6.21,28076,0
+AHT.US,D,20250915,000000,6.1,6.1999,6.05,6.07,52701,0
+AHT.US,D,20250916,000000,6.1999,6.28,6,6.2,50101,0
+AHT.US,D,20250917,000000,6.2461,6.4439,6.07,6.07,79553,0
+AHT.US,D,20250918,000000,6.1387,6.2575,6.09,6.09,37702,0
+AHT.US,D,20250919,000000,6.3271,6.3271,5.92,5.92,62245,0
+AHT.US,D,20250922,000000,5.94,5.995,5.875,5.93,29428,0
+AHT.US,D,20250923,000000,5.9,6.0299,5.86,5.86,32590,0
+AHT.US,D,20250924,000000,5.87,6.0551,5.87,5.94,18683,0
+AHT.US,D,20250925,000000,5.905,5.9382,5.8,5.81,32166,0
+AHT.US,D,20250926,000000,5.83,5.91,5.745,5.8,50465,0
+AHT.US,D,20250929,000000,5.88,5.98,5.82,5.92,29886,0
+AHT.US,D,20250930,000000,5.84,5.9218,5.84,5.9,7669,0
+AHT.US,D,20251001,000000,5.9076,6,5.82,5.95,31537,0
+AHT.US,D,20251002,000000,5.9834,5.99,5.84,5.92,29544,0
+AHT.US,D,20251003,000000,5.87,6.05,5.87,6.01,24410,0
+AHT.US,D,20251006,000000,6,6.03,5.88,5.9,18050,0
+AHT.US,D,20251007,000000,5.93,5.9539,5.72,5.84,23165,0
+AHT.US,D,20251008,000000,5.8882,5.9396,5.8169,5.91,25096,0
+AHT.US,D,20251009,000000,5.9339,5.9339,5.69,5.71,35006,0
+AHT.US,D,20251010,000000,5.74,5.8103,5.45,5.49,105163,0
+AHT.US,D,20251013,000000,5.605,5.605,5.47,5.49,21668,0
+AHT.US,D,20251014,000000,5.4992,5.53,5.44,5.5,12032,0
+AHT.US,D,20251015,000000,5.5867,5.6,5.42,5.44,14811,0
+AHT.US,D,20251016,000000,5.44,5.4796,5.14,5.2,73340,0
+AHT.US,D,20251017,000000,5.21,5.3714,4.96,5.11,58999,0
+AHT.US,D,20251020,000000,5.05,5.2299,5,5.07,40294,0
+AHT.US,D,20251021,000000,5.085,5.1211,5.03,5.07,9958,0
+AHT.US,D,20251022,000000,5.285,5.285,5.03,5.1,19403,0
+AHT.US,D,20251023,000000,5.2016,5.2016,4.778,4.88,142994,0
+AHT.US,D,20251024,000000,4.9799,4.9999,4.875,4.94,37162,0
+AHT.US,D,20251027,000000,4.95,4.9806,4.8711,4.92,29161,0
+AHT.US,D,20251028,000000,4.92,5,4.84,4.9,32152,0
+AHT.US,D,20251029,000000,4.84,4.95,4.79,4.83,26790,0
+AHT.US,D,20251030,000000,4.9,4.92,4.77,4.82,12557,0
+AHT.US,D,20251031,000000,4.8472,4.909,4.63,4.77,53254,0
+AHT.US,D,20251103,000000,4.7999,4.8,4.575,4.67,27020,0
+AHT.US,D,20251104,000000,4.68,4.741,4.36,4.4,39695,0
+AHT.US,D,20251105,000000,4.33,4.7503,4.33,4.56,76357,0
+AHT.US,D,20251106,000000,4.6376,4.6399,4.445,4.47,22909,0
+AHT.US,D,20251107,000000,4.445,4.47,4.32,4.41,15021,0
+AHT.US,D,20251110,000000,4.4506,4.4999,4.3607,4.41,25512,0
+AHT.US,D,20251111,000000,4.3662,4.4108,4.28,4.39,20376,0
+AHT.US,D,20251112,000000,4.41,4.41,4.2,4.23,27689,0
+AHT.US,D,20251113,000000,4.275,4.275,4.04,4.14,48678,0
+AHT.US,D,20251114,000000,4.2,4.2,4.05,4.09,22609,0
+AHT.US,D,20251117,000000,4.07,4.2,3.92,3.97,68085,0
+AHT.US,D,20251118,000000,4.0623,4.09,3.85,3.93,37554,0
+AHT.US,D,20251119,000000,3.9,3.98,3.8,3.8,26745,0
+AHT.US,D,20251120,000000,3.77,3.8345,3.425,3.45,527274,0
+AHT.US,D,20251121,000000,3.4426,3.5053,3.35,3.43,65950,0
+AHT.US,D,20251124,000000,3.45,3.5225,3.15,3.19,50887,0
+AHT.US,D,20251125,000000,3.23,3.25,3.11,3.2,50785,0
+AHT.US,D,20251126,000000,3.2672,3.6499,3.22,3.61,39309,0
+AHT.US,D,20251128,000000,3.5743,3.7055,3.51,3.54,24190,0
+AHT.US,D,20251201,000000,3.49,3.49,3.13,3.16,97925,0
+AHT.US,D,20251202,000000,3.1553,3.17,2.935,2.96,60584,0
+AHT.US,D,20251203,000000,3.01,3.1,2.895,3.09,106925,0
+AHT.US,D,20251204,000000,3.09,3.33,3.09,3.25,49275,0
+AHT.US,D,20251205,000000,3.23,3.2928,3.13,3.15,17056,0
+AHT.US,D,20251208,000000,3.19,3.19,3.05,3.07,24199,0
+AHT.US,D,20251209,000000,3.095,3.23,3.06,3.16,2201082,0
+AHT.US,D,20251210,000000,3.83,4.67,3.825,4.55,5033613,0
+AHT.US,D,20251211,000000,4.28,4.65,4.13,4.57,506437,0
+AHT.US,D,20251212,000000,4.6,4.8,4.21,4.21,168160,0
+AHT.US,D,20251215,000000,4.32,4.3897,3.84,3.84,147531,0
+AHT.US,D,20251216,000000,3.87,3.9105,3.42,3.48,136939,0
+AHT.US,D,20251217,000000,3.52,3.86,3.51,3.69,106404,0
+AHT.US,D,20251218,000000,3.69,3.98,3.6548,3.86,90394,0
+AHT.US,D,20251219,000000,3.87,4.04,3.79,3.79,98252,0
+AHT.US,D,20251222,000000,3.9699,3.9699,3.6647,3.78,44195,0
+AHT.US,D,20251223,000000,3.74,3.97,3.6827,3.75,79586,0
+AHT.US,D,20251224,000000,3.8,3.89,3.73,3.81,34141,0
+AHT.US,D,20251226,000000,3.81,3.8216,3.62,3.74,58511,0
+AHT.US,D,20251229,000000,3.725,4.489,3.68,4.4,241686,0
+AHT.US,D,20251230,000000,4.25,4.67,4.25,4.55,61596,0
+AHT.US,D,20251231,000000,4.5799,4.5799,4.245,4.26,41212,0
+AHT.US,D,20260102,000000,4.2449,4.47,4.24,4.42,29247,0
+AHT.US,D,20260105,000000,4.44,4.51,4.24,4.41,27068,0
+AHT.US,D,20260106,000000,4.47,4.48,4.31,4.36,11912,0
+AHT.US,D,20260107,000000,4.33,4.38,4.21,4.33,22113,0
+AHT.US,D,20260108,000000,4.32,4.52,4.32,4.47,4423,0
+AHT.US,D,20260109,000000,4.47,4.5425,4.25,4.31,48918,0
+AHT.US,D,20260112,000000,4.25,4.35,4.2201,4.32,23642,0
+AHT.US,D,20260113,000000,3.75,4.07,3.43,3.97,223764,0
+AHT.US,D,20260114,000000,4.03,4.44,3.95,4.29,89776,0
+AHT.US,D,20260115,000000,4.28,5,4.21,4.55,102184,0
+AHT.US,D,20260116,000000,4.645,4.814,4.48,4.8,46677,0
+AHT.US,D,20260120,000000,4.76,4.76,4.39,4.55,44103,0
+AHT.US,D,20260121,000000,4.44,4.6124,4.28,4.32,29455,0
+AHT.US,D,20260122,000000,4.365,4.5238,4.18,4.21,55736,0
+AHT.US,D,20260123,000000,4.41,4.41,4.105,4.22,24023,0
+AHT.US,D,20260126,000000,4.1,4.22,4.01,4.07,24998,0
+AHT.US,D,20260127,000000,4.02,4.1099,3.932,3.98,39450,0
+AHT.US,D,20260128,000000,4.01,4.102,3.9,3.97,33245,0
+AHT.US,D,20260129,000000,3.94,4.195,3.8401,4.16,37362,0
+AHT.US,D,20260130,000000,3.96,4.1,3.89,3.93,24232,0
+AHT.US,D,20260202,000000,3.86,4.0599,3.775,3.82,34346,0
+AHT.US,D,20260203,000000,3.82,3.8779,3.6,3.674,41354,0
+AHT.US,D,20260204,000000,3.67,3.76,3.6,3.65,23361,0
+AHT.US,D,20260205,000000,3.6042,3.64,3.3,3.45,102403,0
+AHT.US,D,20260206,000000,3.3538,3.62,3.3538,3.52,52990,0
+AHT.US,D,20260209,000000,3.525,3.61,3.41,3.5,100022,0
+AHT.US,D,20260210,000000,3.47,3.51,3.46,3.5,56694,0
+AHT.US,D,20260211,000000,3.485,3.485,3.27,3.45,66022,0
+AHT.US,D,20260212,000000,3.425,3.44,3.3554,3.4,19057,0
+AHT.US,D,20260213,000000,3.35,3.49,3.35,3.39,35164,0
+AHT.US,D,20260217,000000,3.34,3.4,3.15,3.27,60926,0
+AHT.US,D,20260218,000000,3.29,3.29,3.13,3.17,58032,0
diff --git a/daily/us/nyse stocks/1/aiz.us.txt b/daily/us/nyse stocks/1/aiz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8f3d32717f685783d1fe1d13eb8743f8e25fac1
--- /dev/null
+++ b/daily/us/nyse stocks/1/aiz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIZ.US,D,20050225,000000,26.7713,27.316,26.7713,27.2232,862148.48544159,0
+AIZ.US,D,20050228,000000,27.166,27.3248,26.8602,27.087,686387.58321048,0
+AIZ.US,D,20050301,000000,27.166,27.5686,27.166,27.536,1366940.3885193,0
+AIZ.US,D,20050302,000000,27.536,27.5616,27.2449,27.3564,1098987.5630182,0
+AIZ.US,D,20050303,000000,27.5162,27.5527,26.8216,27.1097,579207.87192422,0
+AIZ.US,D,20050304,000000,27.1828,27.3248,26.9717,27.2538,897069.99097894,0
+AIZ.US,D,20050307,000000,26.4881,27.4827,26.4881,27.2933,562317.72536686,0
+AIZ.US,D,20050308,000000,27.087,27.2075,26.8137,27.166,792174.73155827,0
+AIZ.US,D,20050309,000000,27.166,27.166,26.5769,27.02,807793.93639447,0
+AIZ.US,D,20050310,000000,27.1285,27.1502,26.8838,26.9213,969327.18321773,0
+AIZ.US,D,20050311,000000,26.9213,26.9717,26.6144,26.8927,904309.49394078,0
+AIZ.US,D,20050314,000000,27.087,27.4018,27.0506,27.087,1230805.7059161,0
+AIZ.US,D,20050315,000000,27.1285,27.2005,26.6668,26.8216,2274293.4534239,0
+AIZ.US,D,20050316,000000,26.6943,26.8986,26.6569,26.8305,458181.58504439,0
+AIZ.US,D,20050317,000000,26.7959,26.9292,26.4881,26.7556,478374.76116252,0
+AIZ.US,D,20050318,000000,26.7635,26.8542,26.5454,26.8542,657691.05698037,0
+AIZ.US,D,20050321,000000,26.7486,26.9617,26.6943,26.7279,366878.510171,0
+AIZ.US,D,20050322,000000,27.166,27.2449,26.6223,26.6716,1428655.0482356,0
+AIZ.US,D,20050323,000000,26.2987,26.3795,25.9731,26.2385,1139243.1724457,0
+AIZ.US,D,20050324,000000,26.3155,26.8049,26.3155,26.4971,672040.33360557,0
+AIZ.US,D,20050328,000000,26.5611,26.9213,26.5048,26.8602,493490.25145693,0
+AIZ.US,D,20050329,000000,26.4201,26.7713,25.7205,26.2217,2126858.13271,0
+AIZ.US,D,20050330,000000,26.2987,26.9617,26.2622,26.868,1662574.2030859,0
+AIZ.US,D,20050331,000000,26.7881,26.8542,26.4052,26.5404,875354.52262385,0
+AIZ.US,D,20050401,000000,26.6144,26.8463,25.4926,26.3332,1368463.6942665,0
+AIZ.US,D,20050404,000000,26.2987,26.4743,25.9484,25.9839,1886718.052593,0
+AIZ.US,D,20050405,000000,25.9484,26.0314,25.8192,25.9406,1414056.4481148,0
+AIZ.US,D,20050406,000000,25.9839,25.9839,25.8676,25.9316,1588662.9622914,0
+AIZ.US,D,20050407,000000,25.9839,26.6223,25.9839,26.5454,553813.36174474,0
+AIZ.US,D,20050408,000000,26.7359,26.7359,26.2454,26.3549,440531.30587871,0
+AIZ.US,D,20050411,000000,26.4565,26.7959,26.4052,26.5533,1190416.3131494,0
+AIZ.US,D,20050412,000000,26.5533,26.5533,26.3155,26.4358,1292015.6375803,0
+AIZ.US,D,20050413,000000,26.3795,26.4438,26.2987,26.4122,548858.3106485,0
+AIZ.US,D,20050414,000000,26.4565,26.4565,25.8517,25.9159,970340.69336218,0
+AIZ.US,D,20050415,000000,25.8676,26.3421,25.7886,25.8991,1136323.2497196,0
+AIZ.US,D,20050418,000000,25.8991,25.9316,25.1108,25.3189,1408087.8868741,0
+AIZ.US,D,20050419,000000,25.2765,26.1054,25.2765,25.9839,789637.9156667,0
+AIZ.US,D,20050420,000000,26.1823,26.3708,25.75,25.7719,822271.92880801,0
+AIZ.US,D,20050421,000000,25.7719,26.3875,25.7719,26.2987,587209.53451468,0
+AIZ.US,D,20050422,000000,26.1823,26.2928,25.8676,25.9316,425171.5596395,0
+AIZ.US,D,20050425,000000,26.0086,26.1597,25.75,25.9406,1252012.3921787,0
+AIZ.US,D,20050426,000000,26.0244,26.2129,25.835,26.1823,548352.56908643,0
+AIZ.US,D,20050427,000000,26.205,26.5918,25.8676,26.348,599527.73681039,0
+AIZ.US,D,20050428,000000,26.4122,26.7122,26.2217,26.27,441169.81726971,0
+AIZ.US,D,20050429,000000,26.2217,26.2878,25.2765,26.056,1443004.3248608,0
+AIZ.US,D,20050502,000000,26.0244,26.2129,25.8833,26.1121,673057.8977906,0
+AIZ.US,D,20050503,000000,26.0648,26.3421,25.9159,26.279,865700.83849791,0
+AIZ.US,D,20050504,000000,25.908,26.0807,25.6613,25.9839,1886839.6738103,0
+AIZ.US,D,20050505,000000,26.8542,27.087,25.908,26.5769,4993441.8470028,0
+AIZ.US,D,20050506,000000,26.7713,27.1097,26.648,26.944,1799466.9912772,0
+AIZ.US,D,20050509,000000,26.7792,27.0506,26.7556,26.9529,1665114.0595078,0
+AIZ.US,D,20050510,000000,26.9529,26.9529,26.6776,26.7556,1005770.9809921,0
+AIZ.US,D,20050511,000000,26.8542,26.8838,26.5404,26.7359,964376.18616205,0
+AIZ.US,D,20050512,000000,26.7959,26.7959,25.8517,25.8833,1629429.3808318,0
+AIZ.US,D,20050513,000000,25.9484,26.279,25.4749,26.1823,1297223.0527026,0
+AIZ.US,D,20050516,000000,26.3155,26.4971,26.2385,26.3795,1122479.7146565,0
+AIZ.US,D,20050517,000000,26.3795,26.3795,26.0165,26.2385,1254297.8575544,0
+AIZ.US,D,20050518,000000,26.2987,26.8927,26.2878,26.8305,1236007.0399774,0
+AIZ.US,D,20050519,000000,26.7032,26.8463,26.6144,26.7635,372338.2893192,0
+AIZ.US,D,20050520,000000,26.7359,26.7713,26.4201,26.4743,666324.13639085,0
+AIZ.US,D,20050523,000000,26.5404,26.6569,26.3795,26.5404,538063.41409991,0
+AIZ.US,D,20050524,000000,26.6943,26.9529,26.6716,26.8305,868238.66789963,0
+AIZ.US,D,20050525,000000,26.8927,27.1285,26.7406,27.0723,1088191.6529594,0
+AIZ.US,D,20050526,000000,27.2449,27.7332,27.087,27.5616,1853194.1775449,0
+AIZ.US,D,20050527,000000,27.6386,27.8596,27.4018,27.6386,1871602.5622985,0
+AIZ.US,D,20050531,000000,27.7975,27.8369,27.5686,27.68,1347888.4248238,0
+AIZ.US,D,20050601,000000,27.6386,28.1506,27.6386,28.1428,1825627.7151257,0
+AIZ.US,D,20050602,000000,28.1122,28.1191,27.7106,27.756,1690388.9754903,0
+AIZ.US,D,20050603,000000,27.7885,27.7885,27.4185,27.4994,835732.35703651,0
+AIZ.US,D,20050606,000000,27.5616,28.3086,27.5439,28.1506,1217593.587673,0
+AIZ.US,D,20050607,000000,28.1506,28.3086,27.9297,27.9859,868495.08596617,0
+AIZ.US,D,20050608,000000,27.9691,28.347,27.9465,28.0253,680676.45354648,0
+AIZ.US,D,20050609,000000,28.1122,28.2562,28.0746,28.1911,584544.00283476,0
+AIZ.US,D,20050610,000000,28.1122,28.2562,28.0422,28.05,263124.463173,0
+AIZ.US,D,20050613,000000,28.126,28.1506,28.0086,28.1122,479266.65008964,0
+AIZ.US,D,20050614,000000,28.0333,28.5463,28.0253,28.5385,424917.16859323,0
+AIZ.US,D,20050615,000000,28.5828,28.5828,28.0669,28.1339,782012.26533982,0
+AIZ.US,D,20050616,000000,28.2711,28.2711,27.8932,27.9543,1097714.5942767,0
+AIZ.US,D,20050617,000000,27.9543,27.9929,27.7332,27.7492,1073332.5807316,0
+AIZ.US,D,20050620,000000,27.68,27.9929,27.4423,27.9691,1178355.5424305,0
+AIZ.US,D,20050621,000000,27.8745,28.427,27.7975,28.1911,540224.21772789,0
+AIZ.US,D,20050622,000000,28.2711,28.491,28.2326,28.4131,891353.79376422,0
+AIZ.US,D,20050623,000000,27.6386,28.3086,27.4827,28.0086,1151305.970185,0
+AIZ.US,D,20050624,000000,28.0333,28.1122,27.91,27.9929,2163429.6327626,0
+AIZ.US,D,20050627,000000,28.0746,28.6735,27.9997,28.422,1337724.9450952,0
+AIZ.US,D,20050628,000000,28.5059,28.5542,28.3707,28.4595,986596.38256909,0
+AIZ.US,D,20050629,000000,28.5463,28.5828,28.0086,28.0669,623529.68405138,0
+AIZ.US,D,20050630,000000,28.1506,28.5542,28.1506,28.427,1062795.1157596,0
+AIZ.US,D,20050701,000000,28.427,28.6479,28.422,28.5157,676733.89908454,0
+AIZ.US,D,20050705,000000,28.5059,28.7969,28.5059,28.7032,490444.65347283,0
+AIZ.US,D,20050706,000000,28.7427,28.9529,28.6232,28.8266,872939.32794961,0
+AIZ.US,D,20050707,000000,28.8266,28.9529,28.491,28.8038,653881.27234738,0
+AIZ.US,D,20050708,000000,28.8601,29.0406,28.6648,29.0406,682960.90541207,0
+AIZ.US,D,20050711,000000,29.0575,29.2498,29.0149,29.2143,1092129.1398706,0
+AIZ.US,D,20050712,000000,29.2064,29.2873,29.1295,29.2498,646516.09412762,0
+AIZ.US,D,20050713,000000,29.3229,29.4126,29.1502,29.2577,629118.1789879,0
+AIZ.US,D,20050714,000000,29.3317,29.4491,29.2222,29.3563,338557.99620451,0
+AIZ.US,D,20050715,000000,29.3563,29.3563,29.0575,29.1048,523590.48923709,0
+AIZ.US,D,20050718,000000,29.1364,29.1364,28.7427,28.9479,537682.3342856,0
+AIZ.US,D,20050719,000000,29.0149,29.0406,28.7111,28.72,980503.15958063,0
+AIZ.US,D,20050720,000000,28.6232,28.8601,28.4349,28.7585,727538.12209565,0
+AIZ.US,D,20050721,000000,28.8838,29.1127,28.422,28.4822,554698.15610086,0
+AIZ.US,D,20050722,000000,28.427,28.4822,28.0333,28.1823,704422.99623106,0
+AIZ.US,D,20050725,000000,28.0333,28.4664,28.0333,28.427,648171.15619351,0
+AIZ.US,D,20050726,000000,28.3864,28.9006,28.1191,28.8601,732492.15968174,0
+AIZ.US,D,20050727,000000,29.0149,29.3466,28.8196,29.1364,330559.37414447,0
+AIZ.US,D,20050728,000000,29.7274,30.0421,29.6889,29.9238,1438179.003063,0
+AIZ.US,D,20050729,000000,29.8024,29.8942,29.0989,29.0989,1567458.3030491,0
+AIZ.US,D,20050801,000000,28.8266,29.6978,28.8266,29.6474,546953.92508707,0
+AIZ.US,D,20050802,000000,29.5695,29.7274,29.4126,29.6238,561811.98380479,0
+AIZ.US,D,20050803,000000,29.6623,30.2,29.6623,30.1043,927291.84997645,0
+AIZ.US,D,20050804,000000,30.5127,30.6805,29.4826,29.4826,732104.99880656,0
+AIZ.US,D,20050805,000000,29.4491,29.5695,28.8601,28.9173,351383.96708258,0
+AIZ.US,D,20050808,000000,29.0989,29.24,28.7268,28.9006,793061.55293467,0
+AIZ.US,D,20050809,000000,28.9332,29.4353,28.7111,29.3317,616292.20810982,0
+AIZ.US,D,20050810,000000,29.4906,30.1665,29.4906,29.8606,816177.6923094,0
+AIZ.US,D,20050811,000000,29.9602,30.2829,29.8774,29.9859,742135.70870624,0
+AIZ.US,D,20050812,000000,30.0017,30.1132,29.9385,30.0017,499582.46093524,0
+AIZ.US,D,20050815,000000,30.0421,30.1497,29.8606,30.0421,309986.13172217,0
+AIZ.US,D,20050816,000000,30.1181,30.1181,29.7047,29.829,317477.99870998,0
+AIZ.US,D,20050817,000000,29.7274,30.0017,29.1364,29.8024,1161464.382363,0
+AIZ.US,D,20050818,000000,29.7649,29.7649,29.1877,29.4353,629243.85424581,0
+AIZ.US,D,20050819,000000,29.3703,29.5764,29.2577,29.5133,182235.2050339,0
+AIZ.US,D,20050822,000000,29.5301,29.6081,29.1364,29.165,413485.78767392,0
+AIZ.US,D,20050823,000000,29.0575,30.0757,29.0575,29.8546,896942.28870073,0
+AIZ.US,D,20050824,000000,29.7649,29.7649,29.5695,29.6317,484597.71344947,0
+AIZ.US,D,20050825,000000,29.6474,30.6164,29.4985,29.5301,364469.39655764,0
+AIZ.US,D,20050826,000000,29.4906,29.7412,29.4491,29.5597,458061.99084735,0
+AIZ.US,D,20050829,000000,29.5597,29.7194,29.0486,29.6001,405609.80034136,0
+AIZ.US,D,20050830,000000,29.5301,29.6978,29.2222,29.4284,458436.9896008,0
+AIZ.US,D,20050831,000000,29.3703,29.4205,28.7111,29.3978,782266.65638608,0
+AIZ.US,D,20050901,000000,29.4126,29.4126,28.8423,29.1364,786080.49505966,0
+AIZ.US,D,20050902,000000,29.1364,29.1432,28.7585,28.7801,671404.862745,0
+AIZ.US,D,20050906,000000,28.8601,29.24,28.7723,29.1206,714202.3556149,0
+AIZ.US,D,20050907,000000,29.1295,29.4491,29.0328,29.3703,497801.72361143,0
+AIZ.US,D,20050908,000000,29.3317,29.5369,28.9094,29.158,1724420.6191208,0
+AIZ.US,D,20050909,000000,29.158,29.4906,29.1127,29.4826,442440.75899086,0
+AIZ.US,D,20050912,000000,29.5301,29.5695,29.0575,29.2577,852112.7079912,0
+AIZ.US,D,20050913,000000,29.2577,30.125,29.2577,29.5211,982281.86988414,0
+AIZ.US,D,20050914,000000,29.6001,30.0332,29.5448,29.5508,527523.92210772,0
+AIZ.US,D,20050915,000000,29.6889,29.9001,29.5921,29.6889,650071.48771437,0
+AIZ.US,D,20050916,000000,29.7274,29.9602,29.7274,29.9514,406879.72855237,0
+AIZ.US,D,20050919,000000,30.0421,30.0579,29.3563,29.3563,700104.42950553,0
+AIZ.US,D,20050920,000000,28.94,29.9158,28.94,29.6711,580480.84066565,0
+AIZ.US,D,20050921,000000,29.7274,29.8458,29.0989,29.1877,715092.21752173,0
+AIZ.US,D,20050922,000000,29.1965,29.1965,28.5908,29.0149,818083.09138098,0
+AIZ.US,D,20050923,000000,29.0239,29.158,28.8779,29.0989,493994.97950885,0
+AIZ.US,D,20050926,000000,29.0149,29.4906,29.0149,29.1502,1033457.0376081,0
+AIZ.US,D,20050927,000000,29.1877,29.7194,29.0742,29.6554,544538.73041283,0
+AIZ.US,D,20050928,000000,29.8458,29.9602,29.7579,29.7727,441547.8565536,0
+AIZ.US,D,20050929,000000,29.7797,29.9306,29.6081,29.8862,578448.75282601,0
+AIZ.US,D,20050930,000000,29.8942,30.1823,29.8606,29.9682,1282867.6950165,0
+AIZ.US,D,20051003,000000,29.9001,30.3489,29.7352,30.2602,919926.67175669,0
+AIZ.US,D,20051004,000000,30.2553,30.4901,29.6889,29.7047,594705.45554307,0
+AIZ.US,D,20051005,000000,29.6158,30.0017,29.3396,29.6889,923989.83392581,0
+AIZ.US,D,20051006,000000,29.8192,29.9602,29.2716,29.5211,1036254.3256068,0
+AIZ.US,D,20051007,000000,29.5301,29.7116,29.2933,29.4353,516981.38958511,0
+AIZ.US,D,20051010,000000,29.4353,29.7047,29.4057,29.4649,895289.25365513,0
+AIZ.US,D,20051011,000000,29.5695,29.6474,28.9332,28.9785,758268.76318567,0
+AIZ.US,D,20051012,000000,29.0575,29.1502,28.355,28.6312,849957.98542409,0
+AIZ.US,D,20051013,000000,28.6312,29.0575,28.1823,28.6232,763345.43549925,0
+AIZ.US,D,20051014,000000,28.5828,29.1739,28.5828,28.7268,851096.15731631,0
+AIZ.US,D,20051017,000000,28.9006,29.6001,28.6232,28.9094,642574.55317583,0
+AIZ.US,D,20051018,000000,28.8118,29.1364,28.7891,28.9529,637625.58314046,0
+AIZ.US,D,20051019,000000,28.7585,29.1127,28.6875,29.0062,505044.26710371,0
+AIZ.US,D,20051020,000000,28.9006,29.2873,28.8196,28.9616,821254.36462297,0
+AIZ.US,D,20051021,000000,29.0062,29.4491,29.0062,29.313,738711.05792812,0
+AIZ.US,D,20051024,000000,29.2784,29.6889,29.2784,29.5508,623023.94248929,0
+AIZ.US,D,20051025,000000,29.5695,29.7649,29.4284,29.6623,650704.93155466,0
+AIZ.US,D,20051026,000000,29.7649,29.9238,29.2933,29.5921,1103936.5330536,0
+AIZ.US,D,20051027,000000,29.5695,29.7274,29.4985,29.4985,1146098.5550629,0
+AIZ.US,D,20051028,000000,29.6081,29.7274,29.4738,29.6474,433043.49293147,0
+AIZ.US,D,20051031,000000,29.8458,30.1823,29.7047,30.0826,763730.56935413,0
+AIZ.US,D,20051101,000000,30.0826,30.4348,30.0017,30.2,518256.38534683,0
+AIZ.US,D,20051102,000000,30.1566,30.3983,29.9514,30.2167,1054412.3733549,0
+AIZ.US,D,20051103,000000,31.4964,33.5448,31.0406,33.4293,2656914.8166688,0
+AIZ.US,D,20051104,000000,33.4293,33.742,32.6065,32.9548,1361097.5025366,0
+AIZ.US,D,20051107,000000,32.9548,33.7727,32.798,33.2311,1140002.2915439,0
+AIZ.US,D,20051108,000000,33.3485,33.3485,32.9252,32.9617,412724.64155544,0
+AIZ.US,D,20051109,000000,33.1442,33.7826,32.8847,33.6603,910655.08095521,0
+AIZ.US,D,20051110,000000,33.6997,33.9,33.1442,33.9,718645.5840882,0
+AIZ.US,D,20051111,000000,33.9631,34.0115,33.4452,33.5379,465428.18257724,0
+AIZ.US,D,20051114,000000,33.6928,34.0017,33.5852,33.6928,1012505.7559019,0
+AIZ.US,D,20051115,000000,33.6997,34.3726,33.5596,34.0578,1244650.2544894,0
+AIZ.US,D,20051116,000000,34.1762,34.1762,33.7066,33.7066,871162.64466638,0
+AIZ.US,D,20051117,000000,33.7243,34.3598,33.6247,34.3411,436976.9258021,0
+AIZ.US,D,20051118,000000,34.4998,34.5443,34.3342,34.491,361293.05576492,0
+AIZ.US,D,20051121,000000,34.6558,34.6558,34.0805,34.3805,484093.99890768,0
+AIZ.US,D,20051122,000000,34.3342,34.6843,34.0578,34.5532,703410.49959675,0
+AIZ.US,D,20051123,000000,34.4101,34.9774,34.4032,34.8423,432662.41311716,0
+AIZ.US,D,20051125,000000,34.7663,34.8768,34.5078,34.6243,115181.37387674,0
+AIZ.US,D,20051128,000000,34.6656,34.7496,34.5364,34.7496,387452.76610345,0
+AIZ.US,D,20051129,000000,34.8679,35.1837,34.7279,35.0426,560161.98928961,0
+AIZ.US,D,20051130,000000,35.081,35.1047,34.5996,34.7436,499332.12392956,0
+AIZ.US,D,20051201,000000,34.9933,35.0584,34.3658,34.6706,665056.23520013,0
+AIZ.US,D,20051202,000000,34.8077,34.8837,34.2907,34.6776,406755.0668046,0
+AIZ.US,D,20051205,000000,34.5621,34.7436,33.9543,34.2147,702259.15207265,0
+AIZ.US,D,20051206,000000,34.1348,34.5364,34.1111,34.2286,553557.95718834,0
+AIZ.US,D,20051207,000000,34.2907,34.4495,33.7993,34.4417,688421.6980704,0
+AIZ.US,D,20051208,000000,34.4417,34.711,34.1842,34.2552,495268.96176044,0
+AIZ.US,D,20051209,000000,34.2552,34.3342,34.1201,34.2552,283827.43489378,0
+AIZ.US,D,20051212,000000,34.2612,34.8601,34.1842,34.8354,439264.41819814,0
+AIZ.US,D,20051213,000000,34.9251,35.0021,33.9059,34.4663,1132894.5449009,0
+AIZ.US,D,20051214,000000,34.4663,34.6331,34.0194,34.0431,390751.74162366,0
+AIZ.US,D,20051215,000000,34.05,34.05,32.9469,33.3742,1657369.8284942,0
+AIZ.US,D,20051216,000000,33.3742,33.4738,33.0425,33.2538,936056.6857057,0
+AIZ.US,D,20051219,000000,33.0958,33.1521,32.2542,32.5819,922337.81239035,0
+AIZ.US,D,20051220,000000,33.5852,33.9286,33.3219,33.5852,1830079.0516802,0
+AIZ.US,D,20051221,000000,33.6247,33.831,33.4659,33.6425,1002345.3167038,0
+AIZ.US,D,20051222,000000,33.6928,34.1279,33.686,34.0954,627084.06412798,0
+AIZ.US,D,20051223,000000,34.0431,34.3726,33.7993,34.0283,596099.0319917,0
+AIZ.US,D,20051227,000000,34.0283,34.6843,33.9,33.9,328651.94805259,0
+AIZ.US,D,20051228,000000,34.1111,34.4101,33.9059,34.2779,538569.155662,0
+AIZ.US,D,20051229,000000,34.4417,34.7022,34.2907,34.3952,542508.66959349,0
+AIZ.US,D,20051230,000000,34.2147,34.2907,34.0283,34.2454,231250.58264004,0
+AIZ.US,D,20060103,000000,34.3726,34.7496,34.0283,34.7022,738329.9781138,0
+AIZ.US,D,20060104,000000,34.7279,35.4569,34.7279,35.1768,765507.25263737,0
+AIZ.US,D,20060105,000000,35.1768,35.3978,35.017,35.2172,1052123.8674487,0
+AIZ.US,D,20060106,000000,35.4481,35.4994,34.7574,34.8512,1083108.899585,0
+AIZ.US,D,20060109,000000,34.8423,35.0327,34.6094,34.6776,629118.1789879,0
+AIZ.US,D,20060110,000000,34.6558,34.9251,34.57,34.7189,979362.96066812,0
+AIZ.US,D,20060111,000000,34.8077,35.1768,34.8077,35.089,657307.95014577,0
+AIZ.US,D,20060112,000000,35.089,35.1422,34.8995,34.9479,291700.38169592,0
+AIZ.US,D,20060113,000000,34.939,35.0257,34.7732,34.9705,373229.16473617,0
+AIZ.US,D,20060117,000000,34.9251,35.0968,34.0194,34.1042,521683.06314523,0
+AIZ.US,D,20060118,000000,33.7915,34.3952,33.6425,34.2779,532859.03950813,0
+AIZ.US,D,20060119,000000,34.4348,35.5932,34.3174,34.9479,3154093.2315414,0
+AIZ.US,D,20060120,000000,34.933,35.2764,34.7279,34.7732,801949.02339139,0
+AIZ.US,D,20060123,000000,34.6843,34.8601,34.3805,34.5532,1272835.9716067,0
+AIZ.US,D,20060124,000000,34.6509,34.7821,34.3342,34.5157,442821.83880517,0
+AIZ.US,D,20060125,000000,34.6509,34.7999,34.4831,34.7356,856053.23543284,0
+AIZ.US,D,20060126,000000,34.8146,36.2611,34.8077,36.2611,1583077.5078852,0
+AIZ.US,D,20060127,000000,36.2611,36.4604,35.5852,35.8142,1365160.6647057,0
+AIZ.US,D,20060130,000000,35.8142,36.1466,35.6722,35.7638,697565.58659368,0
+AIZ.US,D,20060131,000000,35.6722,36.4052,35.4343,36.1644,1032064.4746696,0
+AIZ.US,D,20060201,000000,36.0263,36.0263,35.4906,35.749,1236388.1197918,0
+AIZ.US,D,20060202,000000,35.4343,35.5063,34.7279,34.9637,1088191.6529594,0
+AIZ.US,D,20060203,000000,34.9637,34.9774,34.5078,34.7436,818587.81943292,0
+AIZ.US,D,20060206,000000,34.6843,35.16,34.6656,35.089,544538.73041283,0
+AIZ.US,D,20060207,000000,34.9637,35.3327,34.8601,35.2912,469488.30421593,0
+AIZ.US,D,20060208,000000,35.4224,36.1466,35.1353,35.829,1068254.8949079,0
+AIZ.US,D,20060209,000000,36.0263,36.0263,34.0194,34.193,4773616.5642213,0
+AIZ.US,D,20060210,000000,34.3342,34.8679,34.3342,34.7663,1247690.7849228,0
+AIZ.US,D,20060213,000000,34.5275,34.5275,33.7826,34.0431,651465.064163,0
+AIZ.US,D,20060214,000000,34.05,34.8995,34.0431,34.8284,743792.79779242,0
+AIZ.US,D,20060215,000000,34.9251,35.1205,34.6776,34.6843,955487.70219519,0
+AIZ.US,D,20060216,000000,34.6843,35.4481,34.6843,35.4343,645623.19169035,0
+AIZ.US,D,20060217,000000,35.3721,35.4569,35.1274,35.231,480786.91530633,0
+AIZ.US,D,20060221,000000,35.2548,35.4343,34.8512,35.0021,796746.67581991,0
+AIZ.US,D,20060222,000000,35.0257,35.6642,35.0257,35.4343,750012.70954894,0
+AIZ.US,D,20060223,000000,35.3415,35.4994,35.1274,35.4421,431010.3915817,0
+AIZ.US,D,20060224,000000,35.4421,36.0125,35.4421,36.0125,538063.41409991,0
+AIZ.US,D,20060227,000000,35.829,36.0193,35.6247,35.7115,409417.55795407,0
+AIZ.US,D,20060228,000000,35.5932,35.749,35.2172,35.749,668739.33106508,0
+AIZ.US,D,20060301,000000,35.749,35.9473,35.5152,35.7638,628609.39689539,0
+AIZ.US,D,20060302,000000,35.7036,35.7885,35.1353,35.4274,632417.15450811,0
+AIZ.US,D,20060303,000000,35.4224,35.9799,35.0426,35.0741,777189.9840725,0
+AIZ.US,D,20060306,000000,35.0741,35.2172,34.7821,35.2172,969452.85847563,0
+AIZ.US,D,20060307,000000,35.2231,35.4994,35.2005,35.4816,487265.27214968,0
+AIZ.US,D,20060308,000000,35.4816,35.9473,35.4421,35.9247,859100.86043721,0
+AIZ.US,D,20060309,000000,35.9887,36.0263,35.3811,35.5458,676993.35768152,0
+AIZ.US,D,20060310,000000,35.5369,35.963,35.5063,35.907,305667.56499665,0
+AIZ.US,D,20060313,000000,35.892,36.2217,35.7432,36.0263,477869.01960043,0
+AIZ.US,D,20060314,000000,35.9473,36.3271,35.8684,36.3271,1654571.5269853,0
+AIZ.US,D,20060315,000000,36.2217,36.42,35.963,36.3794,742269.4920453,0
+AIZ.US,D,20060316,000000,36.3794,36.5364,36.3519,36.4052,659469.7672839,0
+AIZ.US,D,20060317,000000,36.4979,36.718,36.344,36.5275,640421.85762901,0
+AIZ.US,D,20060320,000000,36.4752,36.8048,36.1989,36.2848,340594.13808472,0
+AIZ.US,D,20060321,000000,36.1723,36.344,35.9473,35.9799,332463.75970588,0
+AIZ.US,D,20060322,000000,35.8368,36.046,35.7974,35.8536,555336.66749186,0
+AIZ.US,D,20060323,000000,35.8536,36.6262,35.5783,36.6182,1076128.8552202,0
+AIZ.US,D,20060324,000000,37.5211,39.2319,37.3593,38.2542,2886776.8904109,0
+AIZ.US,D,20060327,000000,38.189,38.6183,37.8003,38.2877,1278811.6274184,0
+AIZ.US,D,20060328,000000,38.2799,38.7662,38.1466,38.196,732104.99880656,0
+AIZ.US,D,20060329,000000,38.196,39.151,38.1308,38.8432,705439.54690595,0
+AIZ.US,D,20060330,000000,38.9448,39.2083,38.5847,38.6104,784175.09598808,0
+AIZ.US,D,20060331,000000,38.6695,38.8215,38.3558,38.783,449171.47986019,0
+AIZ.US,D,20060403,000000,38.9794,39.1343,38.7278,38.9093,619716.85888794,0
+AIZ.US,D,20060404,000000,38.9015,39.461,38.5314,39.1766,876876.81486081,0
+AIZ.US,D,20060405,000000,39.2546,39.2842,38.8609,38.937,533236.06528187,0
+AIZ.US,D,20060406,000000,39.0573,39.1273,38.4831,38.5067,790778.11457921,0
+AIZ.US,D,20060407,000000,38.5847,38.9794,37.9858,38.196,540607.3245625,0
+AIZ.US,D,20060410,000000,38.271,38.3469,37.6021,37.6553,1038538.7774724,0
+AIZ.US,D,20060411,000000,37.7342,37.9927,37.3168,37.381,1035489.1254477,0
+AIZ.US,D,20060412,000000,37.3267,38.0095,37.3267,37.8062,337926.57938451,0
+AIZ.US,D,20060413,000000,37.9246,37.9927,37.4421,37.7619,500728.74090862,0
+AIZ.US,D,20060417,000000,37.9858,38.4505,37.9472,38.0736,389988.56848488,0
+AIZ.US,D,20060418,000000,38.1033,38.8698,38.0884,38.712,701504.08701502,0
+AIZ.US,D,20060419,000000,38.712,39.0356,38.3558,38.49,1119940.8717447,0
+AIZ.US,D,20060420,000000,38.6183,38.9951,38.5472,38.8353,764359.95915384,0
+AIZ.US,D,20060421,000000,38.8521,38.9538,38.783,38.9538,646773.52570431,0
+AIZ.US,D,20060424,000000,38.937,38.937,38.6183,38.7425,553432.28193043,0
+AIZ.US,D,20060425,000000,38.6784,38.8295,38.271,38.5847,679405.51182532,0
+AIZ.US,D,20060426,000000,38.561,38.7425,38.4979,38.6952,678007.88133613,0
+AIZ.US,D,20060427,000000,38.6952,39.0653,37.7619,38.189,1696099.0916441,0
+AIZ.US,D,20060428,000000,38.113,38.2799,37.8359,37.9315,870528.18731594,0
+AIZ.US,D,20060501,000000,37.9395,38.7032,37.9168,38.6104,908878.39767198,0
+AIZ.US,D,20060502,000000,38.6183,38.8778,38.5758,38.6627,658835.30993347,0
+AIZ.US,D,20060503,000000,38.5472,38.7909,38.2137,38.3646,717502.34464525,0
+AIZ.US,D,20060504,000000,40.0352,40.4357,39.3957,39.7658,2508976.7949232,0
+AIZ.US,D,20060505,000000,39.6968,39.7737,39.2083,39.2842,2467317.4739456,0
+AIZ.US,D,20060508,000000,39.0208,39.151,38.8609,38.9015,1491770.3789714,0
+AIZ.US,D,20060509,000000,38.9015,38.9015,38.4268,38.5758,1335449.614821,0
+AIZ.US,D,20060510,000000,38.5067,39.2013,38.4831,39.0653,2637614.5429879,0
+AIZ.US,D,20060511,000000,39.3336,39.7253,39.2546,39.373,1057581.6195766,0
+AIZ.US,D,20060512,000000,39.2172,39.6316,39.1846,39.3957,963485.31074508,0
+AIZ.US,D,20060515,000000,39.2546,40.0352,39.2172,39.9572,812875.67625877,0
+AIZ.US,D,20060516,000000,40.1989,40.6951,39.9572,40.0262,997517.96788574,0
+AIZ.US,D,20060517,000000,40.0184,40.0262,39.0573,39.0968,1524026.3528287,0
+AIZ.US,D,20060518,000000,39.0208,39.373,38.4831,38.5147,1285538.2942472,0
+AIZ.US,D,20060519,000000,37.6414,38.5847,37.4047,38.0953,1894593.0264154,0
+AIZ.US,D,20060522,000000,38.0805,38.5531,37.9799,38.3272,652100.53502357,0
+AIZ.US,D,20060523,000000,38.5067,38.9093,38.4268,38.5147,594705.45554307,0
+AIZ.US,D,20060524,000000,38.5147,38.7278,38.2059,38.3874,871925.81780516,0
+AIZ.US,D,20060525,000000,38.3046,38.639,38.0342,38.568,472915.99552448,0
+AIZ.US,D,20060526,000000,38.6024,38.7032,38.4831,38.5147,340594.13808472,0
+AIZ.US,D,20060530,000000,38.5225,38.5225,37.7342,37.7687,819097.61503558,0
+AIZ.US,D,20060531,000000,37.8447,38.561,37.8447,38.49,1203497.688584,0
+AIZ.US,D,20060601,000000,38.6627,38.937,38.4831,38.7278,912433.79125873,0
+AIZ.US,D,20060602,000000,38.8856,39.1026,38.6627,38.9863,723855.0262307,0
+AIZ.US,D,20060605,000000,38.9448,38.9448,38.4505,38.5147,572984.91963725,0
+AIZ.US,D,20060606,000000,38.4684,38.5394,37.7687,38.2236,731217.16392002,0
+AIZ.US,D,20060607,000000,38.2137,38.4111,37.8003,38.042,670642.70311637,0
+AIZ.US,D,20060608,000000,38.113,38.6104,37.6621,38.6104,987358.54219772,0
+AIZ.US,D,20060609,000000,38.6104,38.7425,38.0015,38.196,917389.85586512,0
+AIZ.US,D,20060612,000000,38.2306,38.2306,37.7756,37.7756,444089.73999589,0
+AIZ.US,D,20060613,000000,37.7174,37.8912,37.2457,37.2457,672292.69763155,0
+AIZ.US,D,20060614,000000,37.0662,37.1126,36.0638,36.4121,1081972.754713,0
+AIZ.US,D,20060615,000000,36.5699,37.4728,36.5442,37.2754,1105971.6614236,0
+AIZ.US,D,20060616,000000,37.2607,37.3898,36.861,36.8669,728172.57944607,0
+AIZ.US,D,20060619,000000,36.861,37.1767,36.7603,37.0514,688548.38683847,0
+AIZ.US,D,20060620,000000,37.082,37.4974,37.0021,37.0741,465676.49256263,0
+AIZ.US,D,20060621,000000,37.0741,37.23,35.8368,36.0796,2111240.9548941,0
+AIZ.US,D,20060622,000000,36.119,36.3271,35.7362,35.7885,951548.1882637,0
+AIZ.US,D,20060623,000000,35.7885,36.344,35.5299,36.2927,1985899.1418192,0
+AIZ.US,D,20060626,000000,36.2217,37.082,36.2217,36.861,1034602.3040713,0
+AIZ.US,D,20060627,000000,36.9252,37.1274,36.8304,36.8926,762203.20956645,0
+AIZ.US,D,20060628,000000,36.8836,37.0258,36.6854,36.8541,833573.58042883,0
+AIZ.US,D,20060629,000000,36.8048,37.6858,36.8048,37.5635,903422.67256438,0
+AIZ.US,D,20060630,000000,37.6779,38.3114,37.6621,38.113,1670701.5409342,0
+AIZ.US,D,20060703,000000,38.189,38.2877,38.0015,38.0805,478254.15345533,0
+AIZ.US,D,20060705,000000,37.3267,37.9089,37.301,37.821,1166803.5538039,0
+AIZ.US,D,20060706,000000,37.8289,38.1803,37.821,38.1033,608164.87026143,0
+AIZ.US,D,20060707,000000,38.0342,38.1033,37.9315,37.9927,512663.83636972,0
+AIZ.US,D,20060710,000000,38.0667,38.1743,37.9315,38.0588,787729.47606469,0
+AIZ.US,D,20060711,000000,38.0342,38.0953,37.7174,37.9472,957262.35845813,0
+AIZ.US,D,20060712,000000,37.9642,38.0953,37.8289,37.8684,375256.18502508,0
+AIZ.US,D,20060713,000000,37.8605,37.8605,37.4195,37.7519,735665.45994404,0
+AIZ.US,D,20060714,000000,37.7026,37.7519,37.1689,37.4658,366115.33703223,0
+AIZ.US,D,20060717,000000,37.3968,37.6021,37.2083,37.2152,754964.72011475,0
+AIZ.US,D,20060718,000000,37.23,37.301,36.7831,37.23,752427.90422318,0
+AIZ.US,D,20060719,000000,37.2221,37.8822,37.2152,37.7687,1179627.4976617,0
+AIZ.US,D,20060720,000000,37.8752,38.4831,37.8752,38.1585,934405.67768037,0
+AIZ.US,D,20060721,000000,38.1585,38.1585,37.8003,37.9642,339448.87162147,0
+AIZ.US,D,20060724,000000,38.122,38.4505,38.0262,38.3341,432915.79065328,0
+AIZ.US,D,20060725,000000,38.3341,38.5847,38.113,38.4979,597879.7693155,0
+AIZ.US,D,20060726,000000,38.3804,39.1116,38.3469,38.8609,852626.55763444,0
+AIZ.US,D,20060727,000000,38.8698,38.9162,37.8289,37.9395,1068634.961212,0
+AIZ.US,D,20060728,000000,38.0015,38.3341,37.9927,38.2137,380084.54735327,0
+AIZ.US,D,20060731,000000,38.2463,38.2463,37.8536,37.9315,480919.68513524,0
+AIZ.US,D,20060801,000000,37.8752,37.9552,37.4047,37.6108,708867.2382145,0
+AIZ.US,D,20060802,000000,37.7174,38.0015,37.5871,37.7756,561298.13416154,0
+AIZ.US,D,20060803,000000,38.5847,39.1589,38.2542,38.3046,1666002.9079046,0
+AIZ.US,D,20060804,000000,38.3874,38.9093,38.3874,38.7525,918406.40654001,0
+AIZ.US,D,20060807,000000,38.6695,39.522,38.6695,39.4174,1790076.8197888,0
+AIZ.US,D,20060808,000000,39.382,39.8477,39.373,39.452,621371.92095383,0
+AIZ.US,D,20060809,000000,39.6088,39.8624,39.3573,39.373,700359.83406194,0
+AIZ.US,D,20060810,000000,39.2546,39.7184,39.2546,39.6088,473680.1821734,0
+AIZ.US,D,20060811,000000,39.6661,39.7588,39.4343,39.6572,351258.29182468,0
+AIZ.US,D,20060814,000000,39.6968,39.9641,39.3573,39.3957,643845.49489698,0
+AIZ.US,D,20060815,000000,39.5921,39.8388,39.4697,39.529,610194.93108077,0
+AIZ.US,D,20060816,000000,39.7737,40.0184,39.7253,39.7253,576283.89515746,0
+AIZ.US,D,20060817,000000,39.7332,40.1239,39.6878,40.041,686264.948483,0
+AIZ.US,D,20060818,000000,40.041,40.1762,39.9157,40.0262,309478.3631398,0
+AIZ.US,D,20060821,000000,40.0262,40.191,39.97,40.1052,524474.27008305,0
+AIZ.US,D,20060822,000000,40.1239,40.1239,39.4914,39.5141,515965.85242036,0
+AIZ.US,D,20060823,000000,39.5546,39.6088,39.3336,39.4984,620608.74781506,0
+AIZ.US,D,20060824,000000,39.529,39.7115,39.4254,39.4757,400661.84381612,0
+AIZ.US,D,20060825,000000,39.4757,39.8624,39.4757,39.5921,412091.19771516,0
+AIZ.US,D,20060828,000000,39.6,39.8901,39.6,39.679,350370.45693813,0
+AIZ.US,D,20060829,000000,39.6405,39.9394,39.6,39.8477,599780.10083635,0
+AIZ.US,D,20060830,000000,39.8477,40.2798,39.8141,40.0726,629118.1789879,0
+AIZ.US,D,20060831,000000,40.0726,40.5709,40.0114,40.5126,717121.26483094,0
+AIZ.US,D,20060901,000000,40.4742,40.8699,40.4742,40.8047,554698.15610086,0
+AIZ.US,D,20060905,000000,40.8699,41.2694,40.8294,41.1748,983295.38002859,0
+AIZ.US,D,20060906,000000,41.1431,41.1431,40.7574,40.9922,1430180.381003,0
+AIZ.US,D,20060907,000000,40.9922,41.0582,40.7574,40.9232,587340.27732331,0
+AIZ.US,D,20060908,000000,41.1826,41.5259,41.0011,41.4895,728554.67277054,0
+AIZ.US,D,20060911,000000,41.5161,41.6553,41.2388,41.4727,793444.65976928,0
+AIZ.US,D,20060912,000000,41.5792,42.119,41.4589,42.0271,1292015.6375803,0
+AIZ.US,D,20060913,000000,42.0824,42.2305,41.9778,42.0431,681307.87036648,0
+AIZ.US,D,20060914,000000,42.0431,42.1841,41.7796,41.9868,566509.60332433,0
+AIZ.US,D,20060915,000000,42.0983,42.2216,41.5417,41.7056,860626.19320463,0
+AIZ.US,D,20060918,000000,41.7884,41.9177,41.5635,41.8456,421611.09850202,0
+AIZ.US,D,20060919,000000,41.8792,42.0025,41.674,41.9532,417168.88353888,0
+AIZ.US,D,20060920,000000,41.9778,42.3104,41.9256,42.0528,299446.63972998,0
+AIZ.US,D,20060921,000000,42.1031,42.191,41.5072,41.5072,363067.71202786,0
+AIZ.US,D,20060922,000000,41.5161,41.8792,41.4668,41.822,450062.35527716,0
+AIZ.US,D,20060925,000000,41.8693,42.1111,41.2606,41.6296,686264.948483,0
+AIZ.US,D,20060926,000000,41.6296,42.2216,41.5556,42.0914,670515.00083817,0
+AIZ.US,D,20060927,000000,42.0983,42.3646,41.9778,42.3252,582764.27902109,0
+AIZ.US,D,20060928,000000,42.3805,42.5995,41.9177,41.9691,509616.21136535,0
+AIZ.US,D,20060929,000000,42.0528,42.2956,41.9443,42.0578,500858.4702071,0
+AIZ.US,D,20061002,000000,42.1278,42.1516,41.5792,41.8043,396211.52077183,0
+AIZ.US,D,20061003,000000,41.813,42.4584,41.813,42.4051,573239.31068352,0
+AIZ.US,D,20061004,000000,42.412,43.7125,42.412,43.4904,1110034.8235927,0
+AIZ.US,D,20061005,000000,43.2715,43.2773,42.3646,43.1115,867606.23756949,0
+AIZ.US,D,20061006,000000,42.782,42.8441,42.5876,42.6537,593430.45978135,0
+AIZ.US,D,20061009,000000,42.6636,42.8679,42.5946,42.6952,579969.01804269,0
+AIZ.US,D,20061010,000000,42.8363,42.8363,42.5156,42.7731,608164.87026143,0
+AIZ.US,D,20061011,000000,42.705,42.7613,42.4425,42.7119,716616.536779,0
+AIZ.US,D,20061012,000000,42.7613,42.8619,42.5995,42.8204,633430.66465256,0
+AIZ.US,D,20061013,000000,42.7613,43.0524,42.6143,42.7534,511144.58466319,0
+AIZ.US,D,20061016,000000,42.8934,42.8934,42.4425,42.6213,716869.91431511,0
+AIZ.US,D,20061017,000000,42.631,42.631,42.1989,42.3962,601054.08308794,0
+AIZ.US,D,20061018,000000,42.5235,42.8837,42.2877,42.4425,510759.45080829,0
+AIZ.US,D,20061019,000000,42.3409,42.4425,42.1278,42.191,383512.23866181,0
+AIZ.US,D,20061020,000000,42.0914,42.4425,42.0755,42.1989,529175.94364318,0
+AIZ.US,D,20061023,000000,42.2472,42.5393,42.2058,42.3172,636099.23686291,0
+AIZ.US,D,20061024,000000,42.2058,42.412,41.9098,42.0431,706708.4616068,0
+AIZ.US,D,20061025,000000,41.9691,42.3715,41.9305,42.0025,665944.07008668,0
+AIZ.US,D,20061026,000000,41.9778,42.2877,41.9778,42.119,805253.06646231,0
+AIZ.US,D,20061027,000000,42.0667,42.2058,41.5792,41.743,694771.33912541,0
+AIZ.US,D,20061030,000000,41.6641,42.1278,41.6553,41.8298,934021.55733562,0
+AIZ.US,D,20061031,000000,41.751,41.9937,41.2783,41.4668,831665.14082682,0
+AIZ.US,D,20061101,000000,41.4194,42.0528,41.1066,41.2073,1103936.5330536,0
+AIZ.US,D,20061102,000000,44.4919,44.4919,42.0104,43.2062,2588722.8136194,0
+AIZ.US,D,20061103,000000,43.4441,43.6099,43.0444,43.1905,859606.60199931,0
+AIZ.US,D,20061106,000000,43.1905,43.4293,42.9171,43.0879,802458.81899406,0
+AIZ.US,D,20061107,000000,43.146,43.4371,43.0347,43.0947,632161.7499517,0
+AIZ.US,D,20061108,000000,43.0573,44.1663,43.004,43.9561,851985.005713,0
+AIZ.US,D,20061109,000000,43.9936,43.9936,43.6206,43.6385,285219.99783227,0
+AIZ.US,D,20061110,000000,43.5872,43.9038,43.4569,43.7036,485489.6023766,0
+AIZ.US,D,20061113,000000,43.8249,43.9403,43.5872,43.6562,603338.53495354,0
+AIZ.US,D,20061114,000000,43.6868,43.7627,43.2773,43.5872,271377.4762793,0
+AIZ.US,D,20061115,000000,43.5872,43.6206,43.2458,43.2951,540224.21772789,0
+AIZ.US,D,20061116,000000,43.3582,43.7825,43.3582,43.5634,559652.19368695,0
+AIZ.US,D,20061117,000000,43.4993,43.6483,43.3868,43.4569,329796.20100568,0
+AIZ.US,D,20061120,000000,43.523,43.9177,43.3021,43.3661,470758.23242694,0
+AIZ.US,D,20061121,000000,43.3661,43.9246,43.1629,43.6868,778204.50772711,0
+AIZ.US,D,20061122,000000,43.6868,43.7894,43.3098,43.3731,346938.71158901,0
+AIZ.US,D,20061124,000000,43.3425,43.4993,43.154,43.2625,187314.91787791,0
+AIZ.US,D,20061127,000000,43.2951,43.2951,42.9171,42.9941,800299.02887622,0
+AIZ.US,D,20061128,000000,43.1115,43.3021,42.7613,43.146,627851.29130732,0
+AIZ.US,D,20061129,000000,43.2951,43.7036,43.2951,43.6157,662391.71703037,0
+AIZ.US,D,20061130,000000,43.7282,43.9493,43.1777,43.2773,986853.81414578,0
+AIZ.US,D,20061201,000000,43.4293,43.451,42.7662,43.1629,890594.67466602,0
+AIZ.US,D,20061204,000000,43.2625,43.5634,43.1194,43.3582,477738.2767918,0
+AIZ.US,D,20061205,000000,43.154,43.6642,43.154,43.3345,753059.32104316,0
+AIZ.US,D,20061206,000000,43.3425,43.6562,43.2319,43.6483,522950.96433594,0
+AIZ.US,D,20061207,000000,43.6868,43.9038,43.2872,43.4036,424156.02247475,0
+AIZ.US,D,20061208,000000,43.3021,43.3661,42.8531,42.9863,931992.51002643,0
+AIZ.US,D,20061211,000000,43.0524,43.9493,43.0347,43.82,768680.55289966,0
+AIZ.US,D,20061212,000000,43.8604,44.5008,43.7036,44.1416,752680.26824914,0
+AIZ.US,D,20061213,000000,44.2571,44.3972,44.0607,44.1663,518628.34356985,0
+AIZ.US,D,20061214,000000,44.2877,44.7149,44.1416,44.4662,880683.55896339,0
+AIZ.US,D,20061215,000000,43.8604,44.4574,43.6779,44.1358,1008823.6735472,0
+AIZ.US,D,20061218,000000,44.2926,44.5699,44.1751,44.3074,512155.0542772,0
+AIZ.US,D,20061219,000000,44.1821,44.2255,43.8604,43.9177,421102.3164095,0
+AIZ.US,D,20061220,000000,43.9769,44.2995,43.8693,44.0509,598134.16036177,0
+AIZ.US,D,20061221,000000,43.9038,44.1998,43.7549,43.7825,486503.11252105,0
+AIZ.US,D,20061222,000000,43.9769,44.0903,43.6157,43.7894,217026.98127275,0
+AIZ.US,D,20061226,000000,43.7125,44.0983,43.6868,44.043,201411.83047712,0
+AIZ.US,D,20061227,000000,44.0509,44.1495,43.9314,43.9561,408653.37130516,0
+AIZ.US,D,20061228,000000,43.9936,44.0331,43.7036,43.7627,407133.10608849,0
+AIZ.US,D,20061229,000000,43.7627,43.8052,43.4214,43.5082,282813.92474932,0
+AIZ.US,D,20070103,000000,43.6642,44.1209,43.6642,43.97,1104446.3286562,0
+AIZ.US,D,20070104,000000,43.97,44.4347,43.8604,44.4051,1247567.1366851,0
+AIZ.US,D,20070105,000000,44.4051,44.6735,44.043,44.0983,714834.78594505,0
+AIZ.US,D,20070108,000000,44.2481,44.3666,43.965,44.1358,375007.87503969,0
+AIZ.US,D,20070109,000000,44.2088,44.2718,43.7036,43.8693,444599.53559856,0
+AIZ.US,D,20070110,000000,43.886,43.896,43.4826,43.6946,576283.89515746,0
+AIZ.US,D,20070111,000000,43.8052,44.5619,43.6483,44.5334,749503.92745642,0
+AIZ.US,D,20070112,000000,44.3311,44.9556,44.2926,44.8146,982659.90916802,0
+AIZ.US,D,20070116,000000,44.924,44.9319,44.6232,44.7623,868114.00615186,0
+AIZ.US,D,20070117,000000,44.78,44.8796,44.5758,44.6912,353925.85052488,0
+AIZ.US,D,20070118,000000,44.7623,45.3878,44.6301,44.7277,529175.94364318,0
+AIZ.US,D,20070119,000000,44.5699,44.7149,44.1278,44.2718,475713.28352318,0
+AIZ.US,D,20070122,000000,44.2718,44.4347,44.0253,44.1998,451709.3092619,0
+AIZ.US,D,20070123,000000,44.1358,44.34,44.116,44.1663,597879.7693155,0
+AIZ.US,D,20070124,000000,44.1663,44.3666,44.043,44.1663,615785.45303759,0
+AIZ.US,D,20070125,000000,44.1751,44.2166,43.5921,43.5921,325986.41637268,0
+AIZ.US,D,20070126,000000,43.6642,43.813,43.154,43.5792,490697.0174988,0
+AIZ.US,D,20070129,000000,43.5082,44.1663,43.5082,44.0607,621240.16463505,0
+AIZ.US,D,20070130,000000,44.2571,44.2718,43.8782,43.9097,580480.84066565,0
+AIZ.US,D,20070131,000000,43.8604,44.0253,43.6562,43.7677,800178.42116903,0
+AIZ.US,D,20070201,000000,43.7627,44.3893,43.7627,44.3824,1296075.7592191,0
+AIZ.US,D,20070202,000000,44.4662,45.3325,44.3666,44.9872,833192.50061451,0
+AIZ.US,D,20070205,000000,45.1224,45.1904,44.9073,44.9714,281796.3605643,0
+AIZ.US,D,20070206,000000,44.8856,44.9872,44.5758,44.8708,876623.4373247,0
+AIZ.US,D,20070207,000000,44.6735,44.7978,44.5334,44.6912,841702.9452975,0
+AIZ.US,D,20070208,000000,42.3962,43.0444,41.739,42.4347,5500900.2952706,0
+AIZ.US,D,20070209,000000,42.483,42.7119,41.7144,42.0755,1964432.9969597,0
+AIZ.US,D,20070212,000000,41.813,41.8693,40.8935,41.5556,1975595.7976907,0
+AIZ.US,D,20070213,000000,42.3409,43.2221,42.3409,42.5067,2148338.4667116,0
+AIZ.US,D,20070214,000000,42.3489,43.1698,42.3489,43.011,1272571.4454589,0
+AIZ.US,D,20070215,000000,42.8363,43.2319,42.8204,43.0267,1256073.5273275,0
+AIZ.US,D,20070216,000000,43.004,43.0721,42.9379,42.9814,576034.57166192,0
+AIZ.US,D,20070220,000000,42.8441,42.9171,42.5797,42.7968,1451389.0942858,0
+AIZ.US,D,20070221,000000,42.7889,43.004,42.5235,42.6793,1112699.3417625,0
+AIZ.US,D,20070222,000000,42.7968,43.3021,42.4051,42.7613,721057.738232,0
+AIZ.US,D,20070223,000000,42.8757,42.9734,42.4347,42.4988,899607.82038065,0
+AIZ.US,D,20070226,000000,42.9171,42.9171,42.3646,42.483,692244.65833528,0
+AIZ.US,D,20070227,000000,42.2877,42.3104,41.6553,42.0025,1223182.0826096,0
+AIZ.US,D,20070228,000000,41.9532,42.3409,41.7953,42.0914,635214.44250679,0
+AIZ.US,D,20070301,000000,42.7968,42.7968,41.4194,42.0914,706498.66500691,0
+AIZ.US,D,20070302,000000,41.739,42.2137,41.739,42.0528,510759.45080829,0
+AIZ.US,D,20070305,000000,41.739,41.9364,41.1274,41.159,1009199.6858108,0
+AIZ.US,D,20070306,000000,41.5792,41.9868,41.5161,41.8456,530571.5471121,0
+AIZ.US,D,20070307,000000,41.894,42.3548,41.6137,41.9443,1111556.1023195,0
+AIZ.US,D,20070308,000000,42.0431,42.3646,41.894,42.1111,1052510.0148137,0
+AIZ.US,D,20070309,000000,42.1278,42.3172,41.7569,42.2216,612068.91133787,0
+AIZ.US,D,20070312,000000,42.4988,42.9171,42.2877,42.4347,749376.22517822,0
+AIZ.US,D,20070313,000000,42.4209,42.4209,41.4194,41.4668,1053572.1734451,0
+AIZ.US,D,20070314,000000,41.4668,41.598,41.1431,41.3503,1113589.2036693,0
+AIZ.US,D,20070315,000000,41.2606,41.9532,41.2606,41.5635,484982.84730436,0
+AIZ.US,D,20070316,000000,41.4895,41.6553,41.1431,41.3503,489934.85787017,0
+AIZ.US,D,20070319,000000,41.5072,42.483,41.5072,42.3252,944946.18318271,0
+AIZ.US,D,20070320,000000,42.2058,42.6873,42.2058,42.638,633308.02992508,0
+AIZ.US,D,20070321,000000,42.638,43.1115,42.2709,42.8679,875992.02050471,0
+AIZ.US,D,20070322,000000,42.6793,42.8619,42.3104,42.3252,883613.61679101,0
+AIZ.US,D,20070323,000000,42.3489,42.7889,42.3341,42.3962,676615.31839764,0
+AIZ.US,D,20070326,000000,42.5876,42.6459,42.0025,42.4051,695661.20103224,0
+AIZ.US,D,20070327,000000,42.2058,42.491,42.0578,42.3892,1051237.0460723,0
+AIZ.US,D,20070328,000000,42.3646,42.4988,41.7313,41.8792,644009.68354038,0
+AIZ.US,D,20070329,000000,42.4425,42.4752,41.8536,42.3252,601562.86518046,0
+AIZ.US,D,20070330,000000,42.1989,42.631,42.1357,42.2305,549488.71395836,0
+AIZ.US,D,20070402,000000,42.4278,42.631,42.2709,42.4988,397991.24458549,0
+AIZ.US,D,20070403,000000,43.9769,44.4919,43.8515,44.2571,4118341.7154252,0
+AIZ.US,D,20070404,000000,44.4287,44.4919,43.6562,43.9936,2188321.4419103,0
+AIZ.US,D,20070405,000000,44.0331,45.223,43.9936,44.8856,3203618.4047501,0
+AIZ.US,D,20070409,000000,45.1904,45.5042,43.5872,43.9038,22405912.005903,0
+AIZ.US,D,20070410,000000,43.9038,44.0016,43.82,43.965,1683527.5118124,0
+AIZ.US,D,20070411,000000,43.2625,44.2571,43.2625,44.0607,844368.47697741,0
+AIZ.US,D,20070412,000000,44.0253,44.0755,43.6206,43.9769,1424584.7914953,0
+AIZ.US,D,20070413,000000,43.7825,44.2718,43.7825,44.1358,698331.80026289,0
+AIZ.US,D,20070416,000000,44.265,45.0405,44.265,44.7978,792806.14837826,0
+AIZ.US,D,20070417,000000,44.7425,44.9961,44.7425,44.9319,1325032.7575563,0
+AIZ.US,D,20070418,000000,44.6912,45.4381,44.6073,45.3878,946466.44839939,0
+AIZ.US,D,20070419,000000,46.8599,46.8599,45.154,45.4954,776550.45917134,0
+AIZ.US,D,20070420,000000,45.8899,46.12,45.5615,45.8772,1007170.6385015,0
+AIZ.US,D,20070423,000000,45.8832,46.4149,45.5111,45.6275,897834.17762785,0
+AIZ.US,D,20070424,000000,45.9423,46.3656,45.3799,46.1426,1172901.8443431,0
+AIZ.US,D,20070425,000000,46.1426,46.334,45.9068,46.1603,872180.20885141,0
+AIZ.US,D,20070426,000000,46.0272,46.2679,45.8615,45.8832,506823.99091738,0
+AIZ.US,D,20070427,000000,45.7766,45.8979,45.5525,45.5941,664035.63048467,0
+AIZ.US,D,20070430,000000,45.6355,45.9798,45.2891,45.303,858339.71431873,0
+AIZ.US,D,20070501,000000,46.5057,46.5057,44.8856,45.2151,1467480.5948493,0
+AIZ.US,D,20070502,000000,45.3404,45.963,45.2734,45.8386,1307757.477144,0
+AIZ.US,D,20070503,000000,46.6251,47.6739,46.6251,47.445,3816983.5955628,0
+AIZ.US,D,20070504,000000,47.2486,47.4834,46.8678,46.9566,921705.3820602,0
+AIZ.US,D,20070507,000000,46.7247,47.7598,46.7247,47.744,744381.64718635,0
+AIZ.US,D,20070508,000000,47.7598,48.925,47.6403,47.6739,1337984.4036922,0
+AIZ.US,D,20070509,000000,47.6739,48.2402,47.5772,47.9176,876243.37102053,0
+AIZ.US,D,20070510,000000,48.036,48.036,47.1766,47.1766,784297.73071557,0
+AIZ.US,D,20070511,000000,47.1836,47.6088,47.1609,47.5683,605372.64981346,0
+AIZ.US,D,20070514,000000,47.5683,47.7825,47.1963,47.297,625231.36758391,0
+AIZ.US,D,20070515,000000,47.445,47.8929,47.3099,47.3799,710135.13940521,0
+AIZ.US,D,20070516,000000,47.4924,47.7351,47.4124,47.5555,694946.6763804,0
+AIZ.US,D,20070517,000000,47.1687,47.5477,47.1687,47.4293,721949.62715913,0
+AIZ.US,D,20070518,000000,47.4924,47.6483,47.2871,47.3651,578080.84864357,0
+AIZ.US,D,20070521,000000,47.2871,47.5605,47.2486,47.3099,539894.82693094,0
+AIZ.US,D,20070522,000000,47.3099,47.4293,47.1136,47.1766,546190.75194829,0
+AIZ.US,D,20070523,000000,47.1836,47.3039,46.8599,46.9408,413946.93478965,0
+AIZ.US,D,20070524,000000,46.8322,46.925,46.2176,46.2176,672923.1009414,0
+AIZ.US,D,20070525,000000,46.2265,46.5234,46.2176,46.5234,409929.38057703,0
+AIZ.US,D,20070529,000000,46.5146,46.7672,46.3824,46.4445,578839.96774176,0
+AIZ.US,D,20070530,000000,46.2837,46.6882,46.2265,46.6172,559401.85668127,0
+AIZ.US,D,20070531,000000,46.6251,47.0119,46.4001,46.8155,1020376.6756838,0
+AIZ.US,D,20070601,000000,46.932,47.2408,46.8599,46.8895,1768446.4862858,0
+AIZ.US,D,20070604,000000,46.854,47.2043,46.854,47.1609,553901.53712731,0
+AIZ.US,D,20070605,000000,46.854,47.0119,46.4514,46.5551,508601.68771075,0
+AIZ.US,D,20070606,000000,46.1426,46.3745,45.9798,46.2679,627851.29130732,0
+AIZ.US,D,20070607,000000,46.0735,46.185,45.4914,45.5211,1072825.8256594,0
+AIZ.US,D,20070608,000000,45.5211,46.4653,45.5211,46.4288,618074.97245391,0
+AIZ.US,D,20070611,000000,46.4288,46.4801,46.0647,46.2679,525622.57707672,0
+AIZ.US,D,20070612,000000,46.0735,46.5234,45.7983,45.7983,546445.14299455,0
+AIZ.US,D,20070613,000000,45.8832,47.2802,45.8131,46.1771,546190.75194829,0
+AIZ.US,D,20070614,000000,46.2265,46.4968,46.2008,46.2473,460601.84726936,0
+AIZ.US,D,20070615,000000,46.4149,46.8008,46.334,46.4968,639528.95519175,0
+AIZ.US,D,20070618,000000,46.4968,46.6626,46.334,46.4968,444851.89962452,0
+AIZ.US,D,20070619,000000,46.4801,46.6804,46.334,46.4149,512663.83636972,0
+AIZ.US,D,20070620,000000,46.5392,46.6626,45.7351,45.8219,355081.25208956,0
+AIZ.US,D,20070621,000000,45.8219,46.4584,45.5467,46.0804,635467.82004291,0
+AIZ.US,D,20070622,000000,46.0499,46.1426,45.2053,45.5861,750647.16689936,0
+AIZ.US,D,20070625,000000,45.8703,46.3824,45.8309,46.0272,710771.62377593,0
+AIZ.US,D,20070626,000000,46.1367,46.3488,45.8703,46.0735,723724.28342206,0
+AIZ.US,D,20070627,000000,45.9877,46.334,45.7923,46.334,671914.65834766,0
+AIZ.US,D,20070628,000000,46.2423,46.4357,46.035,46.111,399554.07722824,0
+AIZ.US,D,20070629,000000,46.3093,46.8815,46.1603,46.4001,676355.85980067,0
+AIZ.US,D,20070702,000000,46.4653,47.0493,46.4653,46.7672,672547.0886778,0
+AIZ.US,D,20070703,000000,46.7751,47.2486,46.7751,47.1056,342748.86065182,0
+AIZ.US,D,20070705,000000,47.1056,47.1056,45.3878,46.185,1780044.0828689,0
+AIZ.US,D,20070706,000000,46.193,46.9724,46.111,46.9152,760250.17551808,0
+AIZ.US,D,20070709,000000,46.925,47.1136,46.5392,46.6024,755092.42239294,0
+AIZ.US,D,20070710,000000,46.3656,46.7829,45.8899,45.9246,1221404.3858162,0
+AIZ.US,D,20070711,000000,45.9246,46.2837,45.7094,46.1771,645118.46363841,0
+AIZ.US,D,20070712,000000,46.2008,46.5688,46.111,46.5688,658070.1097744,0
+AIZ.US,D,20070713,000000,46.6251,46.8235,46.3488,46.702,508347.29666448,0
+AIZ.US,D,20070716,000000,46.6882,46.6882,46.1426,46.3005,559321.78937985,0
+AIZ.US,D,20070717,000000,42.5235,42.5235,38.7425,41.6977,14993957.252451,0
+AIZ.US,D,20070718,000000,41.372,43.082,41.2388,43.082,6729049.5910981,0
+AIZ.US,D,20070719,000000,43.3098,44.9319,43.2872,43.5161,2996939.3620522,0
+AIZ.US,D,20070720,000000,43.3345,44.1998,42.8934,43.082,2746829.3826442,0
+AIZ.US,D,20070723,000000,43.4993,43.5999,42.7209,42.8204,1547011.7493948,0
+AIZ.US,D,20070724,000000,42.3252,42.5235,41.1066,41.2073,2038632.0746352,0
+AIZ.US,D,20070725,000000,41.4499,42.1604,41.4106,41.6977,1825532.4451723,0
+AIZ.US,D,20070726,000000,41.1826,41.302,40.3163,40.6478,2169660.6931307,0
+AIZ.US,D,20070727,000000,40.406,40.9922,40.0962,40.0962,1908050.4141134,0
+AIZ.US,D,20070730,000000,39.8231,40.4959,39.6088,40.2058,2023986.8530478,0
+AIZ.US,D,20070731,000000,40.2393,40.8462,39.8477,39.9394,5399051.6473442,0
+AIZ.US,D,20070801,000000,39.8061,40.6794,39.2932,40.6794,2228660.1591698,0
+AIZ.US,D,20070802,000000,41.3356,41.372,40.0352,40.1762,3137837.5423345,0
+AIZ.US,D,20070803,000000,39.9789,40.1762,37.8536,37.8536,4037699.7537614,0
+AIZ.US,D,20070806,000000,38.0095,38.4594,37.0426,38.3469,3940045.0108127,0
+AIZ.US,D,20070807,000000,39.1343,40.5216,38.6627,40.1672,3185459.3434919,0
+AIZ.US,D,20070808,000000,40.2393,40.3163,38.639,39.5625,3642882.8229483,0
+AIZ.US,D,20070809,000000,39.5625,39.7184,37.2083,37.4047,3281719.4964818,0
+AIZ.US,D,20070810,000000,36.9469,39.679,35.6475,38.8609,5422544.8124927,0
+AIZ.US,D,20070813,000000,39.1766,40.4288,39.0356,40.1842,1971674.5269418,0
+AIZ.US,D,20070814,000000,40.1842,40.3025,39.2251,39.2251,2217527.7637431,0
+AIZ.US,D,20070815,000000,39.3257,40.1595,38.5847,38.639,1406589.9188806,0
+AIZ.US,D,20070816,000000,38.2306,39.7411,37.8605,39.7184,2062476.9278038,0
+AIZ.US,D,20070817,000000,40.8699,40.8699,39.522,40.0489,2211689.9453112,0
+AIZ.US,D,20070820,000000,40.1595,40.8699,39.6405,40.6183,1462058.3155764,0
+AIZ.US,D,20070821,000000,40.7041,40.8294,40.1456,40.4288,729567.16940484,0
+AIZ.US,D,20070822,000000,40.9379,41.0345,40.4288,40.854,2181840.0445365,0
+AIZ.US,D,20070823,000000,41.1826,41.5704,40.9379,41.2241,982022.41128716,0
+AIZ.US,D,20070824,000000,41.1342,41.7637,40.8797,41.7569,537935.71182171,0
+AIZ.US,D,20070827,000000,41.4727,41.9364,41.3503,41.593,793193.30925345,0
+AIZ.US,D,20070828,000000,41.1511,41.5161,40.5216,40.6212,1430946.5946722,0
+AIZ.US,D,20070829,000000,40.8699,41.598,40.5126,41.598,920692.88542591,0
+AIZ.US,D,20070830,000000,41.372,41.4342,40.2305,40.4219,1248199.5670152,0
+AIZ.US,D,20070831,000000,40.6478,40.9784,40.1595,40.5886,1137973.2442348,0
+AIZ.US,D,20070904,000000,40.7968,41.2004,40.3558,40.8935,749123.86115225,0
+AIZ.US,D,20070905,000000,40.8935,42.0824,39.3257,39.4836,1986786.9767058,0
+AIZ.US,D,20070906,000000,39.4836,39.6878,38.122,38.7762,2449292.1960263,0
+AIZ.US,D,20070907,000000,38.3804,38.9291,38.3804,38.6627,1486440.3291216,0
+AIZ.US,D,20070910,000000,38.7425,38.8856,38.1546,38.4031,1013900.3458608,0
+AIZ.US,D,20070911,000000,38.5314,38.937,38.2542,38.8295,1247182.0028302,0
+AIZ.US,D,20070912,000000,38.6104,38.9951,38.3341,38.8215,1590699.1041716,0
+AIZ.US,D,20070913,000000,38.9626,39.0968,38.5314,38.9538,1246802.9500363,0
+AIZ.US,D,20070914,000000,38.8778,39.1116,38.712,39.0208,877751.47411548,0
+AIZ.US,D,20070917,000000,38.9448,38.9448,38.4771,38.7347,797760.18596437,0
+AIZ.US,D,20070918,000000,38.8925,41.1748,38.783,41.1748,1942718.5421147,0
+AIZ.US,D,20070919,000000,41.372,41.6553,40.413,40.8047,1461545.4794433,0
+AIZ.US,D,20070920,000000,40.6478,41.1066,40.4357,40.713,1469673.830802,0
+AIZ.US,D,20070921,000000,41.2004,41.2468,40.5709,41.0011,1555014.4254955,0
+AIZ.US,D,20070924,000000,41.1066,41.1195,40.562,40.562,1061523.1605284,0
+AIZ.US,D,20070925,000000,40.5798,40.8204,40.4219,40.562,1653810.3808667,0
+AIZ.US,D,20070926,000000,40.5531,41.2931,40.483,41.1431,869891.70294522,0
+AIZ.US,D,20070927,000000,41.4026,41.9305,41.3889,41.9256,1246931.6658246,0
+AIZ.US,D,20070928,000000,41.9305,42.263,41.9256,42.1278,955100.54132,0
+AIZ.US,D,20071001,000000,42.119,43.3731,42.0755,43.1382,1371638.0080389,0
+AIZ.US,D,20071002,000000,42.9171,43.6296,42.4752,43.451,1028377.3247641,0
+AIZ.US,D,20071003,000000,43.3513,43.6157,43.0347,43.1698,990152.78966599,0
+AIZ.US,D,20071004,000000,43.1629,43.2715,42.638,43.1047,783662.25985499,0
+AIZ.US,D,20071005,000000,43.5921,44.5699,43.5398,44.482,2336140.882969,0
+AIZ.US,D,20071008,000000,44.482,44.482,43.6206,43.7627,623023.94248929,0
+AIZ.US,D,20071009,000000,43.8782,44.0903,43.4441,44.0607,459198.13571928,0
+AIZ.US,D,20071010,000000,44.0153,44.2571,43.2715,43.4826,917135.46481886,0
+AIZ.US,D,20071011,000000,43.8515,44.1358,42.5718,42.7466,1475770.0943207,0
+AIZ.US,D,20071012,000000,42.9379,44.6468,42.9379,44.1061,1472979.900893,0
+AIZ.US,D,20071015,000000,44.6468,44.924,44.1495,44.4495,1907918.6577948,0
+AIZ.US,D,20071016,000000,44.4662,44.6645,43.8604,44.2334,1292768.6756177,0
+AIZ.US,D,20071017,000000,44.34,44.5482,43.8052,44.1751,1278932.2351255,0
+AIZ.US,D,20071018,000000,43.9038,44.7889,43.7983,44.4574,897704.44832937,0
+AIZ.US,D,20071019,000000,44.2798,44.5619,43.2221,43.2221,1110925.6990096,0
+AIZ.US,D,20071022,000000,42.7119,44.3744,42.705,44.3577,1619271.982164,0
+AIZ.US,D,20071023,000000,45.1224,45.4045,44.0983,44.5334,2096890.6647588,0
+AIZ.US,D,20071024,000000,44.3893,45.0405,43.8052,44.9478,1926970.6214902,0
+AIZ.US,D,20071025,000000,44.707,44.9319,44.0075,44.3311,1556028.94915,0
+AIZ.US,D,20071026,000000,45.1381,46.2679,44.4495,46.1022,2149591.1652502,0
+AIZ.US,D,20071029,000000,46.3251,46.6024,45.6868,46.193,1287693.0168142,0
+AIZ.US,D,20071030,000000,46.0804,46.6962,45.9542,46.0735,1380780.883052,0
+AIZ.US,D,20071031,000000,46.193,46.334,45.4145,46.0212,1472341.3895021,0
+AIZ.US,D,20071101,000000,47.0119,49.9887,46.854,48.8214,5531632.9633809,0
+AIZ.US,D,20071102,000000,48.8382,51.2318,48.0805,50.8549,3235648.3658454,0
+AIZ.US,D,20071105,000000,48.5984,51.815,48.5984,51.5536,2434787.8523491,0
+AIZ.US,D,20071106,000000,51.1135,52.4761,50.5707,51.7282,2358740.13217,0
+AIZ.US,D,20071107,000000,51.664,51.664,49.8585,50.1446,1391710.5764498,0
+AIZ.US,D,20071108,000000,50.556,50.7356,49.4066,50.6576,1800384.2179579,0
+AIZ.US,D,20071109,000000,50.0913,50.8471,49.3226,49.966,1413332.8018716,0
+AIZ.US,D,20071112,000000,50.3745,52.4376,49.9738,50.9319,2274212.3726123,0
+AIZ.US,D,20071113,000000,51.6502,52.3251,50.8865,52.3251,1390052.4738535,0
+AIZ.US,D,20071114,000000,52.8933,52.8933,50.2709,50.5707,2311379.8166298,0
+AIZ.US,D,20071115,000000,50.5974,52.6705,50.3005,52.2648,2058784.7103475,0
+AIZ.US,D,20071116,000000,51.6799,52.3656,50.5974,51.7104,2385531.2593286,0
+AIZ.US,D,20071119,000000,51.4913,52.0893,51.069,51.8987,2043548.6123459,0
+AIZ.US,D,20071120,000000,51.9492,52.6418,50.9861,52.3251,2265910.7110192,0
+AIZ.US,D,20071121,000000,51.815,52.7454,50.7286,52.1278,2146515.1619618,0
+AIZ.US,D,20071123,000000,52.4919,52.8933,51.8683,52.0607,536793.4858889,0
+AIZ.US,D,20071126,000000,51.956,52.1278,51.4213,51.4213,1892563.9791063,0
+AIZ.US,D,20071127,000000,51.2161,51.9718,50.9319,51.7202,2501366.3472485,0
+AIZ.US,D,20071128,000000,51.7202,52.9803,51.516,52.9803,1838073.6196997,0
+AIZ.US,D,20071129,000000,52.705,53.2032,52.0202,53.1944,1518019.2782025,0
+AIZ.US,D,20071130,000000,53.5485,54.1553,50.2008,51.5239,4349001.4216509,0
+AIZ.US,D,20071203,000000,51.4766,51.7923,50.3745,51.1934,3277462.7538752,0
+AIZ.US,D,20071204,000000,50.9861,51.6799,50.5707,51.2871,1883439.3472757,0
+AIZ.US,D,20071205,000000,51.8455,51.9167,51.2722,51.8021,1519834.4748713,0
+AIZ.US,D,20071206,000000,51.7844,52.3566,51.3808,51.956,1891477.4962313,0
+AIZ.US,D,20071207,000000,52.4059,52.4059,51.0927,51.3512,1440081.3616041,0
+AIZ.US,D,20071210,000000,51.1282,52.4306,51.1282,51.9334,1031768.5297075,0
+AIZ.US,D,20071211,000000,51.5536,51.9718,50.1149,50.2008,1802337.2520063,0
+AIZ.US,D,20071212,000000,51.9492,52.1672,50.633,51.6403,2489105.9150311,0
+AIZ.US,D,20071213,000000,51.2871,52.8293,51.1756,52.8293,2080725.1779547,0
+AIZ.US,D,20071214,000000,52.844,52.844,51.6502,51.8614,1619851.7099666,0
+AIZ.US,D,20071217,000000,51.7419,52.8036,51.587,52.2501,1543271.8969618,0
+AIZ.US,D,20071218,000000,52.3251,53.1637,52.0103,52.9013,1798827.466376,0
+AIZ.US,D,20071219,000000,53.2999,53.2999,51.5536,52.997,1615405.440963,0
+AIZ.US,D,20071220,000000,53.2999,53.8476,52.6329,53.3838,897830.12358728,0
+AIZ.US,D,20071221,000000,53.8376,54.2402,53.2535,53.7596,1206294.9765827,0
+AIZ.US,D,20071224,000000,53.7596,54.9398,53.4835,54.919,406088.17712955,0
+AIZ.US,D,20071226,000000,54.8855,54.8855,54.0497,54.4938,407516.21292309,0
+AIZ.US,D,20071227,000000,54.4118,54.4514,53.1124,53.1361,729821.56045111,0
+AIZ.US,D,20071228,000000,53.7666,54.1721,53.2328,53.3354,579145.03429525,0
+AIZ.US,D,20071231,000000,53.2821,53.4835,52.4682,52.6793,736290.79570317,0
+AIZ.US,D,20080102,000000,52.7553,52.7553,51.6088,51.7361,1509042.6188531,0
+AIZ.US,D,20080103,000000,51.8081,52.1672,51.4588,51.5792,871417.03571264,0
+AIZ.US,D,20080104,000000,51.5396,51.6246,50.9388,50.9931,1138624.9312576,0
+AIZ.US,D,20080107,000000,51.2102,51.6886,50.6163,50.7435,2033820.9419795,0
+AIZ.US,D,20080108,000000,51.1135,51.7755,49.7903,50.0656,2664825.2633463,0
+AIZ.US,D,20080109,000000,49.9955,51.815,49.6177,51.7282,1452018.4840855,0
+AIZ.US,D,20080110,000000,51.2466,53.1036,51.077,52.4602,2036059.7858886,0
+AIZ.US,D,20080111,000000,52.2165,52.7987,51.516,52.5629,2160155.994996,0
+AIZ.US,D,20080114,000000,52.8756,53.8376,52.6418,53.7813,1650451.6082481,0
+AIZ.US,D,20080115,000000,53.1036,54.0113,52.4455,53.5781,1944497.2524182,0
+AIZ.US,D,20080116,000000,53.5634,54.4691,52.769,52.8687,2029596.6316974,0
+AIZ.US,D,20080117,000000,52.925,53.5871,51.0345,51.0602,2426216.5970575,0
+AIZ.US,D,20080118,000000,51.1934,52.0813,49.0908,49.5289,2798086.6446899,0
+AIZ.US,D,20080122,000000,46.7592,50.6743,46.7592,49.7903,2456234.740516,0
+AIZ.US,D,20080123,000000,49.1924,52.8756,48.8619,52.4978,2438100.0035012,0
+AIZ.US,D,20080124,000000,52.844,53.3087,51.3355,51.3443,2076657.961745,0
+AIZ.US,D,20080125,000000,51.6581,51.7104,50.407,50.5383,1570271.8072101,0
+AIZ.US,D,20080128,000000,50.624,51.3651,50.3675,50.633,2199217.6894734,0
+AIZ.US,D,20080129,000000,50.7208,51.4588,50.2235,50.9388,2147289.4837121,0
+AIZ.US,D,20080130,000000,50.9388,52.5708,50.9091,50.9388,1893148.7744596,0
+AIZ.US,D,20080131,000000,50.5067,51.8683,50.2709,51.0118,1702430.4895165,0
+AIZ.US,D,20080201,000000,51.4213,51.8387,51.0523,51.8387,1539647.5846852,0
+AIZ.US,D,20080204,000000,51.664,53.0711,51.2555,52.7987,1476943.739068,0
+AIZ.US,D,20080205,000000,52.0202,52.5392,51.0977,51.6966,1655046.863243,0
+AIZ.US,D,20080206,000000,51.9718,51.9718,50.3982,50.6675,1846637.7804203,0
+AIZ.US,D,20080207,000000,49.218,49.9581,47.0889,48.2255,4267671.286599,0
+AIZ.US,D,20080208,000000,48.1347,50.0015,48.1347,49.3226,2574082.6595827,0
+AIZ.US,D,20080211,000000,49.218,49.4223,47.9621,48.0519,2121139.908475,0
+AIZ.US,D,20080212,000000,48.6349,48.7592,46.932,47.5309,2236902.0236646,0
+AIZ.US,D,20080213,000000,47.4204,47.9246,46.5057,46.9823,3328386.5710833,0
+AIZ.US,D,20080214,000000,46.8985,48.8214,46.8985,48.6261,2329088.8793838,0
+AIZ.US,D,20080215,000000,48.3803,49.146,48.1604,49.146,1583962.3022413,0
+AIZ.US,D,20080219,000000,50.1524,50.2787,48.2166,48.7188,1378196.4321837,0
+AIZ.US,D,20080220,000000,48.5816,49.3069,48.1347,49.2427,1344526.6116747,0
+AIZ.US,D,20080221,000000,49.3147,49.7518,48.4879,48.6596,883606.52221999,0
+AIZ.US,D,20080222,000000,48.8619,49.3147,47.8377,49.2763,1014974.6666138,0
+AIZ.US,D,20080225,000000,49.1924,50.5707,49.0237,50.3606,1520995.9574968,0
+AIZ.US,D,20080226,000000,50.3982,50.8865,50.0913,50.8046,1626127.3647811,0
+AIZ.US,D,20080227,000000,50.6093,52.028,50.3982,51.6799,1447261.0674674,0
+AIZ.US,D,20080228,000000,51.516,51.6088,50.4504,50.7119,1152830.2894424,0
+AIZ.US,D,20080229,000000,50.2787,50.2787,48.9497,49.2566,1725369.264616,0
+AIZ.US,D,20080303,000000,49.2566,49.365,48.0755,49.3147,1432239.8336164,0
+AIZ.US,D,20080304,000000,49.1924,49.6107,48.1515,48.8687,1543286.0861037,0
+AIZ.US,D,20080305,000000,48.9162,50.2787,48.9162,49.5694,1325765.5253906,0
+AIZ.US,D,20080306,000000,49.0671,49.0671,47.6403,47.6483,1166875.5130242,0
+AIZ.US,D,20080307,000000,47.452,49.3829,47.445,48.7751,1319830.4099848,0
+AIZ.US,D,20080310,000000,48.7751,49.3403,47.9976,48.2087,938598.56914799,0
+AIZ.US,D,20080311,000000,50.7977,50.8046,47.5555,49.0671,2645889.8533174,0
+AIZ.US,D,20080312,000000,48.9734,49.9581,48.0755,48.0755,938593.50159726,0
+AIZ.US,D,20080313,000000,47.4983,48.0282,46.7346,47.7598,2414518.6629702,0
+AIZ.US,D,20080314,000000,47.9018,47.9541,46.0647,46.7089,2179233.296445,0
+AIZ.US,D,20080317,000000,45.7262,46.6557,45.4775,46.0045,1783372.4501831,0
+AIZ.US,D,20080318,000000,46.854,48.4623,46.4968,48.0666,2033342.5651912,0
+AIZ.US,D,20080319,000000,48.1692,49.0572,47.6641,47.7894,1645300.9496939,0
+AIZ.US,D,20080320,000000,47.9246,49.4361,47.7745,49.4223,1527608.0976793,0
+AIZ.US,D,20080324,000000,49.4924,49.8841,47.5387,47.7045,1495905.5003607,0
+AIZ.US,D,20080325,000000,47.594,48.5383,47.4834,48.3725,1524210.811675,0
+AIZ.US,D,20080326,000000,48.3725,48.401,47.452,47.6966,822340.84749783,0
+AIZ.US,D,20080327,000000,48.0212,48.6596,47.7825,48.0282,896766.95144574,0
+AIZ.US,D,20080328,000000,48.4356,48.5758,47.297,47.445,867726.84527667,0
+AIZ.US,D,20080331,000000,47.5605,48.1139,47.0583,47.9246,927521.91677923,0
+AIZ.US,D,20080401,000000,48.184,50.3606,48.0282,50.3339,1256586.3634607,0
+AIZ.US,D,20080402,000000,50.5797,50.9091,49.6957,49.809,1653953.2857971,0
+AIZ.US,D,20080403,000000,49.4924,49.5694,48.326,48.5816,1879797.8053267,0
+AIZ.US,D,20080404,000000,48.5816,48.8934,47.5555,48.6073,1549868.834492,0
+AIZ.US,D,20080407,000000,48.7514,49.226,48.4356,49.0109,1123835.7912298,0
+AIZ.US,D,20080408,000000,48.4287,48.9014,48.2402,48.5984,1040140.1235007,0
+AIZ.US,D,20080409,000000,48.6073,49.5525,48.5096,48.6596,1014487.1682343,0
+AIZ.US,D,20080410,000000,49.2763,49.293,48.4523,48.8135,1186325.7862064,0
+AIZ.US,D,20080411,000000,48.5037,49.226,48.401,48.6171,741136.38770379,0
+AIZ.US,D,20080414,000000,48.6665,48.6665,47.8614,48.335,746101.57390149,0
+AIZ.US,D,20080415,000000,48.8382,49.9108,48.6261,49.7647,1134512.1070914,0
+AIZ.US,D,20080416,000000,49.9955,51.0849,49.9581,51.0849,972339.33536705,0
+AIZ.US,D,20080417,000000,51.0345,51.8534,50.9024,51.0927,901678.42160578,0
+AIZ.US,D,20080418,000000,51.6403,51.9867,50.7513,51.003,1116959.1248996,0
+AIZ.US,D,20080421,000000,50.6023,51.0118,50.1238,50.7435,646609.33706092,0
+AIZ.US,D,20080422,000000,50.3606,50.5067,49.7291,50.2856,867103.53653783,0
+AIZ.US,D,20080423,000000,50.5797,50.7839,49.5614,50.0094,902959.49842837,0
+AIZ.US,D,20080424,000000,50.3902,51.3265,50.1446,51.1598,831097.57514592,0
+AIZ.US,D,20080425,000000,51.3108,51.815,50.6576,51.2466,914231.758255,0
+AIZ.US,D,20080428,000000,51.4913,51.6799,50.7356,50.8471,925920.570751,0
+AIZ.US,D,20080429,000000,50.6873,52.1918,50.6023,52.038,1617906.7839995,0
+AIZ.US,D,20080430,000000,51.9492,51.965,50.7839,51.1845,1457552.2494742,0
+AIZ.US,D,20080501,000000,52.3034,53.4351,49.9808,52.4682,3021176.4436467,0
+AIZ.US,D,20080502,000000,51.0118,52.3804,50.8944,51.4913,1702621.0294237,0
+AIZ.US,D,20080505,000000,51.003,52.5559,51.003,52.3971,1277684.6041377,0
+AIZ.US,D,20080506,000000,51.8229,53.4508,51.8229,53.0187,969076.84621204,0
+AIZ.US,D,20080507,000000,53.3087,53.9106,53.0187,53.1124,1592120.045394,0
+AIZ.US,D,20080508,000000,52.9803,53.0711,51.2645,51.6088,1827630.4111712,0
+AIZ.US,D,20080509,000000,51.1045,51.956,50.8471,51.003,1339711.4249784,0
+AIZ.US,D,20080512,000000,50.8549,51.8229,50.7839,51.8229,845060.70440608,0
+AIZ.US,D,20080513,000000,51.7755,51.8987,51.3878,51.6246,989931.84445449,0
+AIZ.US,D,20080514,000000,52.0893,53.4667,51.956,53.1036,1514378.7497637,0
+AIZ.US,D,20080515,000000,52.925,53.5081,52.6705,53.2674,1705586.5601064,0
+AIZ.US,D,20080516,000000,53.4075,53.4508,52.4919,52.6014,1109783.4730769,0
+AIZ.US,D,20080519,000000,52.8353,53.5485,52.6014,53.0878,929596.57204494,0
+AIZ.US,D,20080520,000000,52.6705,53.0957,52.3171,52.4602,974069.39718362,0
+AIZ.US,D,20080521,000000,52.6418,52.9576,51.6019,51.6019,830237.10503328,0
+AIZ.US,D,20080522,000000,51.4913,52.6329,51.4913,52.6329,1180376.4816585,0
+AIZ.US,D,20080523,000000,52.1918,52.6872,51.9718,52.2945,928453.33260198,0
+AIZ.US,D,20080527,000000,52.0725,52.997,52.0725,52.997,1229264.1569864,0
+AIZ.US,D,20080528,000000,53.2032,53.5702,52.2945,53.5229,1115247.3062657,0
+AIZ.US,D,20080529,000000,53.7123,53.9019,53.3838,53.7982,947692.79567417,0
+AIZ.US,D,20080530,000000,53.737,53.8298,53.145,53.5702,1486879.1790141,0
+AIZ.US,D,20080602,000000,53.4667,54.2224,53.1548,53.9935,1170103.5428343,0
+AIZ.US,D,20080603,000000,54.2007,54.9308,54.0271,54.4355,1304236.5429022,0
+AIZ.US,D,20080604,000000,54.328,54.4938,53.4282,53.6423,1001978.4260315,0
+AIZ.US,D,20080605,000000,54.0597,55.1666,53.8859,55.1666,1145255.3146227,0
+AIZ.US,D,20080606,000000,54.6497,55.3837,54.0981,54.1207,1200216.9562463,0
+AIZ.US,D,20080609,000000,54.4118,55.3294,54.2007,54.7119,1112593.9367075,0
+AIZ.US,D,20080610,000000,54.4277,54.9308,53.9797,54.0981,1242778.3012525,0
+AIZ.US,D,20080611,000000,53.8209,54.3368,52.8293,52.8687,1319726.0184399,0
+AIZ.US,D,20080612,000000,52.854,54.3033,52.8036,53.6976,1232165.83653,0
+AIZ.US,D,20080613,000000,53.8623,54.253,53.0187,53.7596,1061563.7009342,0
+AIZ.US,D,20080616,000000,54.6023,54.6023,53.3512,54.4997,1163754.9152894,0
+AIZ.US,D,20080617,000000,54.8075,54.9693,54.261,54.261,944995.84517979,0
+AIZ.US,D,20080618,000000,54.1643,54.7908,54.1386,54.6418,1117156.7593778,0
+AIZ.US,D,20080619,000000,54.4997,55.8071,53.6156,54.7256,1614640.2408038,0
+AIZ.US,D,20080620,000000,54.4355,54.5391,53.4588,53.4904,736038.43167719,0
+AIZ.US,D,20080623,000000,53.8298,54.328,53.6255,53.6344,653981.60985167,0
+AIZ.US,D,20080624,000000,53.3927,53.9561,53.1124,53.7893,1081262.2841017,0
+AIZ.US,D,20080625,000000,53.737,54.3368,53.4835,53.7893,908638.19576775,0
+AIZ.US,D,20080626,000000,53.0711,53.9402,52.9013,52.9013,1387344.3747476,0
+AIZ.US,D,20080627,000000,52.6329,53.5485,52.5056,53.1361,1454058.6800063,0
+AIZ.US,D,20080630,000000,53.0118,53.225,51.9423,51.9423,1620577.38323,0
+AIZ.US,D,20080701,000000,51.7755,52.6507,51.3808,52.4306,1586624.7933908,0
+AIZ.US,D,20080702,000000,52.7197,54.3428,52.6793,53.6255,1749233.3744774,0
+AIZ.US,D,20080703,000000,53.9402,54.553,53.5141,53.6896,860647.47691765,0
+AIZ.US,D,20080707,000000,53.6896,54.7188,53.4222,54.0113,1793723.4292885,0
+AIZ.US,D,20080708,000000,53.9639,55.6738,53.7123,55.3434,2274829.6002904,0
+AIZ.US,D,20080709,000000,55.4341,56.1544,54.328,54.4592,1886947.1058856,0
+AIZ.US,D,20080710,000000,54.4041,55.0207,53.7596,54.4118,1664160.3464619,0
+AIZ.US,D,20080711,000000,53.9402,55.002,52.9013,54.0893,1834511.1315419,0
+AIZ.US,D,20080714,000000,54.4997,55.9028,53.2535,53.3443,1808881.487009,0
+AIZ.US,D,20080715,000000,53.2328,53.2535,51.1756,51.2802,2518304.1287826,0
+AIZ.US,D,20080716,000000,51.4766,52.0448,50.8135,51.9264,2931827.4163319,0
+AIZ.US,D,20080717,000000,53.8376,53.8376,50.8046,51.0849,3389207.314852,0
+AIZ.US,D,20080718,000000,50.9024,51.8307,50.7119,51.7104,2365149.5703236,0
+AIZ.US,D,20080721,000000,51.815,51.965,49.8762,50.1781,1764593.1207166,0
+AIZ.US,D,20080722,000000,49.9265,51.4519,49.5614,51.4519,1709030.4675773,0
+AIZ.US,D,20080723,000000,51.2466,51.6729,49.9887,51.3512,1742044.5470227,0
+AIZ.US,D,20080724,000000,51.2802,51.5239,49.894,50.0981,2165952.259512,0
+AIZ.US,D,20080725,000000,50.2008,50.4977,49.218,49.5782,1588022.42388,0
+AIZ.US,D,20080728,000000,49.7647,50.8549,49.6897,49.8762,1319960.1392832,0
+AIZ.US,D,20080729,000000,49.9403,51.373,49.7044,51.373,1559833.6662323,0
+AIZ.US,D,20080730,000000,51.7657,52.4978,50.6487,50.8046,2327896.991454,0
+AIZ.US,D,20080731,000000,47.2654,48.3478,47.0671,47.3404,4821469.4456916,0
+AIZ.US,D,20080801,000000,47.3247,48.036,47.3177,47.8377,2470717.8004802,0
+AIZ.US,D,20080804,000000,47.4924,47.8131,46.8738,47.1136,2596289.6803579,0
+AIZ.US,D,20080805,000000,47.7045,47.9176,46.6172,47.0119,2495949.1355264,0
+AIZ.US,D,20080806,000000,46.6024,47.2043,46.6024,46.8481,1734377.34278,0
+AIZ.US,D,20080807,000000,46.3568,46.6172,45.5941,45.9246,2808753.8389603,0
+AIZ.US,D,20080808,000000,45.9246,46.4514,45.5615,46.193,2091923.4515409,0
+AIZ.US,D,20080811,000000,45.9798,46.2473,45.1964,45.6434,1571134.3043431,0
+AIZ.US,D,20080812,000000,45.1441,45.2823,44.0153,44.2394,2543211.1405827,0
+AIZ.US,D,20080813,000000,44.191,46.1022,43.8337,45.4775,2905320.0720138,0
+AIZ.US,D,20080814,000000,45.303,46.2265,44.9399,46.0647,2413949.070269,0
+AIZ.US,D,20080815,000000,46.0577,46.2343,45.232,46.0272,1521091.2274504,0
+AIZ.US,D,20080818,000000,45.671,46.0647,45.0967,45.3957,1447482.0126789,0
+AIZ.US,D,20080819,000000,45.1224,45.1904,44.2394,44.8856,1975093.096659,0
+AIZ.US,D,20080820,000000,45.0651,45.2823,44.7218,45.2053,2740561.8359109,0
+AIZ.US,D,20080821,000000,44.8056,45.3632,44.7218,44.9636,1842202.6600283,0
+AIZ.US,D,20080822,000000,45.2397,45.9472,45.0751,45.8545,1282614.3174804,0
+AIZ.US,D,20080825,000000,45.9325,46.1022,45.4145,45.4145,1786377.5077615,0
+AIZ.US,D,20080826,000000,45.295,45.8545,44.855,45.445,834884.0490456,0
+AIZ.US,D,20080827,000000,45.2557,45.445,44.8146,45.0651,1050589.4130899,0
+AIZ.US,D,20080828,000000,45.2477,45.8772,44.7505,45.8772,1178586.6227434,0
+AIZ.US,D,20080829,000000,45.7499,46.0963,45.5694,46.0124,994660.88278852,0
+AIZ.US,D,20080902,000000,46.2265,46.4584,45.0484,45.4775,1334804.0088589,0
+AIZ.US,D,20080903,000000,45.3543,46.043,44.9073,45.9877,2047270.2215965,0
+AIZ.US,D,20080904,000000,45.6355,45.8219,44.7623,44.8708,1185037.6148128,0
+AIZ.US,D,20080905,000000,44.7978,46.0647,44.7277,45.9956,1537976.3064569,0
+AIZ.US,D,20080908,000000,46.6251,46.9645,45.3878,46.2097,2031614.530395,0
+AIZ.US,D,20080909,000000,45.9542,46.4584,43.97,44.0253,2422228.434639,0
+AIZ.US,D,20080910,000000,44.265,45.5288,44.1209,45.0484,2191634.6065726,0
+AIZ.US,D,20080911,000000,44.2877,45.3799,44.1751,45.232,1942714.4880742,0
+AIZ.US,D,20080912,000000,44.5482,45.8772,44.5008,45.671,1773221.1325763,0
+AIZ.US,D,20080915,000000,45.6355,45.9246,43.4441,43.4441,2825414.932225,0
+AIZ.US,D,20080916,000000,42.6537,44.0983,41.1915,43.6868,4009981.2648206,0
+AIZ.US,D,20080917,000000,43.0573,43.7825,39.674,39.9789,3930788.6226633,0
+AIZ.US,D,20080918,000000,40.2305,40.781,30.3312,40.271,9111604.1711324,0
+AIZ.US,D,20080919,000000,44.6912,47.2486,38.4505,42.9241,7105573.6773138,0
+AIZ.US,D,20080922,000000,42.5235,42.5235,38.4684,39.3415,2040173.623565,0
+AIZ.US,D,20080923,000000,38.9093,40.7653,38.4031,38.937,1504964.2540318,0
+AIZ.US,D,20080924,000000,38.6627,40.0805,38.5847,39.1273,863351.52198306,0
+AIZ.US,D,20080925,000000,40.1595,40.6627,39.5546,40.3973,1564138.0438159,0
+AIZ.US,D,20080926,000000,40.9024,42.483,40.2225,42.0667,1549058.0263765,0
+AIZ.US,D,20080929,000000,42.2562,42.8679,38.8856,39.151,2825414.932225,0
+AIZ.US,D,20080930,000000,40.1762,43.3098,39.0573,43.3098,1668333.9812368,0
+AIZ.US,D,20081001,000000,44.6912,44.6912,39.5378,39.6572,1475652.5271441,0
+AIZ.US,D,20081002,000000,39.5063,40.0489,38.3272,38.9291,1262003.5751827,0
+AIZ.US,D,20081003,000000,40.2137,41.6977,37.4905,38.3203,1447669.5120557,0
+AIZ.US,D,20081006,000000,38.0884,41.0288,34.3085,37.0109,2096998.0968341,0
+AIZ.US,D,20081007,000000,37.1126,37.6701,33.1344,34.2552,1772914.0390025,0
+AIZ.US,D,20081008,000000,33.602,37.2932,33.0741,35.2389,1845311.0956413,0
+AIZ.US,D,20081009,000000,34.7189,34.8837,30.791,30.9311,3991855.6493972,0
+AIZ.US,D,20081010,000000,30.0973,31.4422,26.4743,27.6307,3247892.5819005,0
+AIZ.US,D,20081013,000000,28.1339,33.1127,28.1339,32.868,2322082.4837553,0
+AIZ.US,D,20081014,000000,32.9923,33.9789,31.5458,33.9789,2005332.185329,0
+AIZ.US,D,20081015,000000,33.017,33.017,29.2873,29.4433,1717047.3328199,0
+AIZ.US,D,20081016,000000,29.5597,30.7249,26.7635,30.7249,2435349.3369692,0
+AIZ.US,D,20081017,000000,29.9238,32.5393,29.5448,30.0826,1874900.5243086,0
+AIZ.US,D,20081020,000000,30.3056,32.8463,29.7116,32.798,1242174.2492065,0
+AIZ.US,D,20081021,000000,31.5043,34.3658,31.5043,32.9015,1424695.2641011,0
+AIZ.US,D,20081022,000000,31.4964,32.2256,29.0575,30.125,1617753.7439677,0
+AIZ.US,D,20081023,000000,30.7742,31.0732,26.3875,28.0333,3114232.8910701,0
+AIZ.US,D,20081024,000000,25.2676,29.6711,24.4112,29.0328,2374587.3767887,0
+AIZ.US,D,20081027,000000,28.5542,28.7969,25.3486,25.4176,2160354.6429842,0
+AIZ.US,D,20081028,000000,26.1684,27.9623,25.0268,27.9623,2033263.5114,0
+AIZ.US,D,20081029,000000,27.6869,28.3864,26.0392,26.5918,2438907.7710863,0
+AIZ.US,D,20081030,000000,24.5779,25.3564,19.095,19.9623,9997551.9017861,0
+AIZ.US,D,20081031,000000,20.1676,20.2987,18.2455,20.0629,7256020.1366669,0
+AIZ.US,D,20081103,000000,19.986,20.3165,19.2618,20.0787,3852363.2076854,0
+AIZ.US,D,20081104,000000,20.2594,21.1818,19.5696,21.0742,4654510.8790651,0
+AIZ.US,D,20081105,000000,20.9095,20.9441,19.9623,20.0018,3498197.1552564,0
+AIZ.US,D,20081106,000000,19.6841,19.914,17.6407,17.8833,3509278.8751757,0
+AIZ.US,D,20081107,000000,18.507,19.1503,17.2301,17.6012,5141285.6123049,0
+AIZ.US,D,20081110,000000,18.3313,18.5978,16.883,17.4345,3116599.4372575,0
+AIZ.US,D,20081111,000000,17.2381,17.5105,16.5021,17.1197,3020757.8639571,0
+AIZ.US,D,20081112,000000,16.8513,17.0161,15.8024,15.8677,3125544.6777923,0
+AIZ.US,D,20081113,000000,16.065,16.9382,14.6383,16.7497,5709837.4385703,0
+AIZ.US,D,20081114,000000,16.5513,17.1049,15.6476,15.7334,3176340.7927223,0
+AIZ.US,D,20081117,000000,15.6566,15.7669,13.9831,14.1025,3486575.2344299,0
+AIZ.US,D,20081118,000000,14.1251,14.1251,12.8237,13.3803,5658020.7189249,0
+AIZ.US,D,20081119,000000,13.0389,13.7167,12.4873,12.5307,3211483.2434711,0
+AIZ.US,D,20081120,000000,12.3728,12.3728,9.85782,10.0552,5742341.7224131,0
+AIZ.US,D,20081121,000000,10.3235,11.8608,10.2387,11.8608,5713155.6707832,0
+AIZ.US,D,20081124,000000,12.2229,13.4404,11.2539,13.2598,4890219.8928305,0
+AIZ.US,D,20081125,000000,13.4956,14.3383,13.1119,14.0906,5416923.8852315,0
+AIZ.US,D,20081126,000000,13.9199,17.4345,13.5036,17.1571,5782981.4521855,0
+AIZ.US,D,20081128,000000,17.1651,17.5105,16.5346,17.1434,1922702.7302719,0
+AIZ.US,D,20081201,000000,16.7082,16.7082,15.2992,15.474,3330274.7404824,0
+AIZ.US,D,20081202,000000,15.7334,16.0403,14.5297,15.0901,3727464.2985437,0
+AIZ.US,D,20081203,000000,14.4824,15.4818,14.0591,15.0073,3000688.3360766,0
+AIZ.US,D,20081204,000000,14.6106,15.8923,14.6106,15.1522,2250457.7218467,0
+AIZ.US,D,20081205,000000,14.9304,17.8123,14.5573,17.7503,3861355.0696871,0
+AIZ.US,D,20081208,000000,18.0926,19.0556,17.9149,18.7556,3582057.0116288,0
+AIZ.US,D,20081209,000000,18.5751,19.2776,17.9288,18.2544,3342898.0093315,0
+AIZ.US,D,20081210,000000,18.7329,18.7329,17.4888,18.059,2514321.033915,0
+AIZ.US,D,20081211,000000,17.8054,18.0797,17.2687,17.3762,3849185.8533825,0
+AIZ.US,D,20081212,000000,17.0329,17.542,16.2821,17.5351,3227948.729278,0
+AIZ.US,D,20081215,000000,17.5875,18.0176,16.9293,17.1731,2410821.3779632,0
+AIZ.US,D,20081216,000000,17.7996,20.4418,17.5262,20.2761,3123108.199405,0
+AIZ.US,D,20081217,000000,19.8913,20.7704,19.3781,19.7669,2606039.6479476,0
+AIZ.US,D,20081218,000000,19.7748,21.4896,19.5361,20.8039,3791028.6142734,0
+AIZ.US,D,20081219,000000,21.318,22.0185,20.5938,21.8459,3722453.5043895,0
+AIZ.US,D,20081222,000000,21.3713,21.8665,20.3964,20.8859,1979319.4339614,0
+AIZ.US,D,20081223,000000,21.0506,21.83,20.3254,20.7034,1863892.7906298,0
+AIZ.US,D,20081224,000000,20.8602,20.9441,20.2987,20.6618,795696.67931026,0
+AIZ.US,D,20081226,000000,20.8039,21.0822,20.5701,20.9095,731501.96027062,0
+AIZ.US,D,20081229,000000,20.8523,21.5518,20.7121,21.31,1543788.7871354,0
+AIZ.US,D,20081230,000000,21.4808,22.8414,21.3013,22.7595,1800696.3790824,0
+AIZ.US,D,20081231,000000,23.0506,23.7639,22.7516,23.6209,1932320.9415427,0
+AIZ.US,D,20090102,000000,23.6209,23.9957,22.6352,23.8133,2212719.6716178,0
+AIZ.US,D,20090105,000000,23.5794,23.6298,22.6608,23.4413,2378817.7681317,0
+AIZ.US,D,20090106,000000,23.6534,24.7575,23.1186,24.4033,2576917.4474567,0
+AIZ.US,D,20090107,000000,24.0323,24.5523,23.2676,23.5537,3000464.3503347,0
+AIZ.US,D,20090108,000000,23.2312,24.3718,23.2312,24.2612,1808476.0829511,0
+AIZ.US,D,20090109,000000,24.3638,24.5523,23.7254,23.7413,1507262.8950394,0
+AIZ.US,D,20090112,000000,23.8211,24.7112,23.4877,23.8133,4006718.7756656,0
+AIZ.US,D,20090113,000000,23.0091,24.3017,23.0003,23.8587,2113500.0690061,0
+AIZ.US,D,20090114,000000,23.2992,23.7738,21.9149,22.1182,2069417.445273,0
+AIZ.US,D,20090115,000000,22.0245,23.4798,21.6534,22.6303,2806792.6968308,0
+AIZ.US,D,20090116,000000,23.2242,23.456,22.0738,22.4674,3067974.2610568,0
+AIZ.US,D,20090120,000000,22.0382,22.2208,20.0946,20.1922,4412644.791172,0
+AIZ.US,D,20090121,000000,20.9095,22.5869,19.8429,22.4181,2864457.3700097,0
+AIZ.US,D,20090122,000000,21.6634,21.8528,20.652,20.9845,2942084.1389938,0
+AIZ.US,D,20090123,000000,20.1261,21.318,19.914,21.1907,2124515.9107662,0
+AIZ.US,D,20090126,000000,21.5143,21.7047,20.1991,20.9026,1911205.4711931,0
+AIZ.US,D,20090127,000000,21.247,21.467,20.6777,21.2607,1889833.582777,0
+AIZ.US,D,20090128,000000,22.6164,23.0752,21.3417,22.9471,2563316.1413181,0
+AIZ.US,D,20090129,000000,22.3214,22.6243,20.9599,21.386,2010126.0883123,0
+AIZ.US,D,20090130,000000,21.2756,21.6071,20.6845,20.7871,2612540.302014,0
+AIZ.US,D,20090202,000000,20.4567,21.4413,20.0106,21.1414,1123809.4399661,0
+AIZ.US,D,20090203,000000,21.318,21.8123,20.8769,21.3783,1644103.9942133,0
+AIZ.US,D,20090204,000000,21.614,22.0097,20.4655,20.5938,2510533.5465051,0
+AIZ.US,D,20090205,000000,19.3871,20.6777,17.3319,20.3333,4638143.7037423,0
+AIZ.US,D,20090206,000000,20.6372,20.8523,18.9865,20.1853,3942295.0033333,0
+AIZ.US,D,20090209,000000,20.2987,21.31,19.8843,20.8859,2772920.1742929,0
+AIZ.US,D,20090210,000000,20.4813,20.8859,19.0703,19.3013,3412913.3171308,0
+AIZ.US,D,20090211,000000,19.7897,21.7206,19.245,20.4744,2116966.2737002,0
+AIZ.US,D,20090212,000000,19.9278,20.3077,19.1276,20.1764,2334468.5912306,0
+AIZ.US,D,20090213,000000,20.1853,20.577,19.6662,19.7176,1582616.3607695,0
+AIZ.US,D,20090217,000000,16.8267,19.0703,16.8267,18.2386,2362184.0396409,0
+AIZ.US,D,20090218,000000,18.4981,18.8464,17.9012,18.5898,2065045.1625098,0
+AIZ.US,D,20090219,000000,18.7556,18.7812,17.2301,17.3762,2789539.7136417,0
+AIZ.US,D,20090220,000000,16.6747,17.764,16.3571,17.025,3473812.1011807,0
+AIZ.US,D,20090223,000000,17.2608,17.7088,15.8923,15.9524,2650197.2714313,0
+AIZ.US,D,20090224,000000,15.9683,17.8676,15.844,17.7996,3457177.3591797,0
+AIZ.US,D,20090225,000000,17.764,17.8509,16.2821,16.7152,2776570.8378332,0
+AIZ.US,D,20090226,000000,17.025,17.6407,16.875,17.1118,3014552.1413426,0
+AIZ.US,D,20090227,000000,16.2071,16.4952,15.8745,16.065,3857243.2590309,0
+AIZ.US,D,20090302,000000,15.7729,16.0462,14.6649,14.7705,2805730.5381994,0
+AIZ.US,D,20090303,000000,15.173,15.2224,14.0965,14.285,3579455.331088,0
+AIZ.US,D,20090304,000000,13.9742,15.2382,13.9742,14.9214,2710225.4502671,0
+AIZ.US,D,20090305,000000,14.4409,14.6649,13.0635,13.3467,2512385.2295389,0
+AIZ.US,D,20090306,000000,13.763,13.8923,12.8662,13.5371,3052734.1090146,0
+AIZ.US,D,20090309,000000,13.2135,14.0175,12.9629,13.6704,2622578.1064847,0
+AIZ.US,D,20090310,000000,13.6791,14.8514,13.6791,14.7883,3149567.9087463,0
+AIZ.US,D,20090311,000000,14.9767,15.1434,14.2929,14.8248,2651769.2256653,0
+AIZ.US,D,20090312,000000,14.7576,16.1025,14.3303,15.9524,3318065.9972823,0
+AIZ.US,D,20090313,000000,16.0235,16.5179,15.3862,16.1113,2190241.030124,0
+AIZ.US,D,20090316,000000,16.4251,17.0506,15.7946,15.9524,2413124.0730113,0
+AIZ.US,D,20090317,000000,15.8844,17.0901,15.4413,17.0733,2688651.8733322,0
+AIZ.US,D,20090318,000000,16.947,18.3235,16.433,18.1824,3982941.8276767,0
+AIZ.US,D,20090319,000000,18.5277,18.6934,17.0161,17.1118,3026466.9666009,0
+AIZ.US,D,20090320,000000,17.3387,17.3387,16.6175,16.8267,2262280.3176817,0
+AIZ.US,D,20090323,000000,17.4285,19.0328,17.4197,19.0328,2664570.8722999,0
+AIZ.US,D,20090324,000000,18.0176,19.2933,17.8223,18.209,2540069.2591347,0
+AIZ.US,D,20090325,000000,18.5751,19.1503,17.5519,18.6165,2755764.4880778,0
+AIZ.US,D,20090326,000000,18.5691,18.6539,17.8833,18.5365,2350925.9689564,0
+AIZ.US,D,20090327,000000,18.0659,18.0867,17.2301,17.6555,3126629.1336469,0
+AIZ.US,D,20090330,000000,16.7152,16.8613,15.8923,16.0027,2519703.7862922,0
+AIZ.US,D,20090331,000000,16.3659,17.246,16.2071,17.1494,2930323.3672776,0
+AIZ.US,D,20090401,000000,17.1494,17.8223,16.4399,17.7334,1894242.3519054,0
+AIZ.US,D,20090402,000000,17.9919,18.6244,17.8756,18.1824,2512333.5405216,0
+AIZ.US,D,20090403,000000,17.9998,18.7329,17.837,18.7082,2331028.7378004,0
+AIZ.US,D,20090406,000000,18.2455,18.6708,18.059,18.5365,1553585.3761917,0
+AIZ.US,D,20090407,000000,18.0659,18.4892,17.7503,18.0531,1343170.5351014,0
+AIZ.US,D,20090408,000000,18.3491,19.0467,18.3491,18.9618,2161561.7335663,0
+AIZ.US,D,20090409,000000,19.6662,20.505,18.8898,20.498,3018308.209938,0
+AIZ.US,D,20090413,000000,20.0018,20.9599,19.7265,20.7635,1909022.370342,0
+AIZ.US,D,20090414,000000,20.3807,20.6777,19.6475,19.8843,2616163.6007806,0
+AIZ.US,D,20090415,000000,19.4947,21.1996,19.3704,21.0664,1525630.7393874,0
+AIZ.US,D,20090416,000000,21.1492,22.1281,20.5355,21.8824,1988908.2534381,0
+AIZ.US,D,20090417,000000,22.0185,22.0462,21.2154,21.7206,2033355.7408232,0
+AIZ.US,D,20090420,000000,21.1492,21.5143,19.8982,19.9534,2390457.9321407,0
+AIZ.US,D,20090421,000000,19.3704,21.7413,17.9149,21.6534,2713393.6829787,0
+AIZ.US,D,20090422,000000,21.0022,22.4112,20.4912,21.9879,3923305.8772669,0
+AIZ.US,D,20090423,000000,22.1123,23.2992,21.7719,23.1986,3225619.682966,0
+AIZ.US,D,20090424,000000,23.1986,23.3072,22.0323,22.1873,3067196.898776,0
+AIZ.US,D,20090427,000000,21.8123,22.3461,21.5981,21.7047,2341179.0418971,0
+AIZ.US,D,20090428,000000,21.6634,22.2286,21.3476,21.5449,2471832.6616391,0
+AIZ.US,D,20090429,000000,21.8528,22.1043,21.5755,22.0738,3066290.8207069,0
+AIZ.US,D,20090430,000000,21.2607,21.9385,18.8898,19.245,7701583.5204129,0
+AIZ.US,D,20090501,000000,19.7669,19.7669,18.283,18.434,2787291.7481414,0
+AIZ.US,D,20090504,000000,18.7329,18.7329,17.5519,18.277,5003977.2849543,0
+AIZ.US,D,20090505,000000,18.4201,19.7828,18.2998,19.3545,3684096.1994624,0
+AIZ.US,D,20090506,000000,19.3704,20.2208,19.2776,20.056,2555396.5730495,0
+AIZ.US,D,20090507,000000,20.3333,20.7783,18.6934,18.7812,3887374.9156256,0
+AIZ.US,D,20090508,000000,19.0112,20.3491,19.0112,20.1764,2702348.4494243,0
+AIZ.US,D,20090511,000000,18.5148,19.7669,18.507,18.5691,2856284.4242048,0
+AIZ.US,D,20090512,000000,18.507,18.8522,18.1903,18.356,2660350.6160585,0
+AIZ.US,D,20090513,000000,17.6693,18.133,17.3319,17.4345,2759627.9887485,0
+AIZ.US,D,20090514,000000,17.3555,18.4892,17.3486,18.2909,1953229.6558229,0
+AIZ.US,D,20090515,000000,18.2613,18.2998,17.5943,17.7827,2090343.3892256,0
+AIZ.US,D,20090518,000000,18.2544,18.7723,17.9752,18.6866,1794954.844114,0
+AIZ.US,D,20090519,000000,18.6629,19.0703,18.2998,18.5148,1269207.6052896,0
+AIZ.US,D,20090520,000000,18.7812,18.8957,17.7166,17.7561,2508056.5277121,0
+AIZ.US,D,20090521,000000,17.5351,17.6407,17.0506,17.3239,3336711.5434098,0
+AIZ.US,D,20090522,000000,17.3624,18.0867,17.246,17.7561,1787357.5720712,0
+AIZ.US,D,20090526,000000,17.6328,18.6411,17.5262,18.5603,1903653.8071069,0
+AIZ.US,D,20090527,000000,18.6539,18.7003,17.6239,17.6407,1745254.3336502,0
+AIZ.US,D,20090528,000000,17.8282,18.3718,17.6485,18.2544,1842454.0105441,0
+AIZ.US,D,20090529,000000,18.2544,18.6076,17.9604,18.6076,1327069.9129466,0
+AIZ.US,D,20090601,000000,18.873,19.2539,18.507,18.6934,2489157.6040484,0
+AIZ.US,D,20090602,000000,18.6411,19.0634,18.6244,18.7892,2097930.526167,0
+AIZ.US,D,20090603,000000,18.6708,19.0328,18.4655,18.945,2512088.2710666,0
+AIZ.US,D,20090604,000000,19.018,19.4867,18.8957,19.2618,2419010.5399304,0
+AIZ.US,D,20090605,000000,19.2706,19.7088,19.2706,19.617,3312865.6767311,0
+AIZ.US,D,20090608,000000,19.2933,19.5262,19.0556,19.1917,2280724.1752905,0
+AIZ.US,D,20090609,000000,19.3308,19.3614,18.5603,18.6934,2184473.1438918,0
+AIZ.US,D,20090610,000000,18.8592,19.7748,18.8592,19.7581,3933537.2621751,0
+AIZ.US,D,20090611,000000,19.8429,20.0787,19.6318,19.8982,2142985.1061285,0
+AIZ.US,D,20090612,000000,19.7897,19.8035,19.0634,19.3871,1200478.4418636,0
+AIZ.US,D,20090615,000000,19.2213,19.4137,18.7812,18.797,1574666.3871964,0
+AIZ.US,D,20090616,000000,18.8464,19.0634,18.7496,18.7496,1256245.8240521,0
+AIZ.US,D,20090617,000000,18.6866,18.8207,18.3313,18.3648,1416531.4398875,0
+AIZ.US,D,20090618,000000,18.3313,18.6165,18.2613,18.4102,1692701.80564,0
+AIZ.US,D,20090619,000000,18.5978,19.166,18.5524,19.1433,2198397.7597665,0
+AIZ.US,D,20090622,000000,18.5978,19.018,18.1824,18.1903,1645695.2051402,0
+AIZ.US,D,20090623,000000,18.4981,18.5829,18.1734,18.3718,1286854.8439248,0
+AIZ.US,D,20090624,000000,18.5148,18.7723,18.277,18.7082,2045686.1052406,0
+AIZ.US,D,20090625,000000,18.4744,19.1433,18.4201,19.1433,1435996.915722,0
+AIZ.US,D,20090626,000000,19.103,19.2371,18.9392,18.9539,1314941.237048,0
+AIZ.US,D,20090629,000000,19.103,19.3871,18.8207,19.2371,856085.66775746,0
+AIZ.US,D,20090630,000000,19.2066,19.3071,18.7812,18.9717,1378225.8239778,0
+AIZ.US,D,20090701,000000,18.9944,19.2303,18.873,18.945,1807645.0046327,0
+AIZ.US,D,20090702,000000,18.7812,18.8286,18.3145,18.3145,1451662.7420248,0
+AIZ.US,D,20090706,000000,18.2297,18.2692,17.9376,18.059,1532972.6068739,0
+AIZ.US,D,20090707,000000,17.8596,18.216,17.5025,17.5105,1427804.7132243,0
+AIZ.US,D,20090708,000000,17.6012,17.9436,17.0506,17.3862,1834977.3462085,0
+AIZ.US,D,20090709,000000,17.6841,18.1824,17.5687,18.0176,1668778.9121902,0
+AIZ.US,D,20090710,000000,17.7334,17.8833,17.3862,17.6328,1223814.5129396,0
+AIZ.US,D,20090713,000000,17.764,18.4981,17.7256,18.4892,1396025.0891347,0
+AIZ.US,D,20090714,000000,18.4498,18.4498,18.059,18.356,1019161.4770205,0
+AIZ.US,D,20090715,000000,18.6333,19.2933,18.4024,19.1433,1692749.4406168,0
+AIZ.US,D,20090716,000000,19.0328,19.4947,18.8464,19.3388,993908.85826133,0
+AIZ.US,D,20090717,000000,19.3308,19.4511,19.103,19.4058,1138098.9194927,0
+AIZ.US,D,20090720,000000,19.4867,19.4867,19.245,19.4217,1049231.3094964,0
+AIZ.US,D,20090721,000000,19.5696,19.6841,19.396,19.5361,965051.18391827,0
+AIZ.US,D,20090722,000000,19.2845,19.4749,18.9717,19.1276,2034422.9670053,0
+AIZ.US,D,20090723,000000,19.1217,20.3165,19.1217,20.1991,2440012.4971438,0
+AIZ.US,D,20090724,000000,20.1349,20.7034,20.0866,20.652,1168217.4004555,0
+AIZ.US,D,20090727,000000,20.5533,21.1177,20.5533,20.9441,1365741.4060185,0
+AIZ.US,D,20090728,000000,20.7635,20.9204,20.356,20.3807,968612.65856588,0
+AIZ.US,D,20090729,000000,20.4103,20.434,19.5262,19.6841,1777920.7791162,0
+AIZ.US,D,20090730,000000,19.9939,21.4896,19.4511,20.2909,6325206.3389385,0
+AIZ.US,D,20090731,000000,20.5858,20.5858,20.056,20.0946,2945280.7499894,0
+AIZ.US,D,20090803,000000,20.505,20.6085,20.206,20.4744,1708258.1728472,0
+AIZ.US,D,20090804,000000,20.356,20.7575,20.1991,20.5858,1827507.7764437,0
+AIZ.US,D,20090805,000000,20.5938,20.8128,20.1182,20.6372,2024753.066717,0
+AIZ.US,D,20090806,000000,20.8128,20.8769,20.1922,20.434,1327006.0618075,0
+AIZ.US,D,20090807,000000,20.6017,21.6455,20.505,21.5143,1722232.450719,0
+AIZ.US,D,20090810,000000,21.5449,21.7206,21.3476,21.5904,1115407.4408685,0
+AIZ.US,D,20090811,000000,21.4325,21.6711,21.1572,21.386,1428427.0084529,0
+AIZ.US,D,20090812,000000,21.247,22.2356,21.247,22.0738,1448722.5490957,0
+AIZ.US,D,20090813,000000,22.2286,22.5207,22.0245,22.3599,1065626.8631033,0
+AIZ.US,D,20090814,000000,22.2692,22.3056,21.9149,22.204,961507.95245324,0
+AIZ.US,D,20090817,000000,21.614,21.8459,21.4808,21.5518,1187185.2428089,0
+AIZ.US,D,20090818,000000,21.6298,22.0738,21.5518,21.8459,968197.11940665,0
+AIZ.US,D,20090819,000000,21.6534,21.9692,21.3417,21.908,817653.36307973,0
+AIZ.US,D,20090820,000000,21.9002,22.1873,21.8202,22.1281,1820545.9752616,0
+AIZ.US,D,20090821,000000,22.4517,23.0921,22.4517,23.0259,1121064.8544948,0
+AIZ.US,D,20090824,000000,23.1335,23.5243,23.1335,23.2242,1071179.8851847,0
+AIZ.US,D,20090825,000000,23.3239,23.6534,23.2608,23.4177,1304750.3925454,0
+AIZ.US,D,20090826,000000,23.3495,23.5923,23.0181,23.5537,1129275.3001751,0
+AIZ.US,D,20090827,000000,23.456,23.456,23.0921,23.2312,1510314.5740843,0
+AIZ.US,D,20090828,000000,23.3663,23.6801,23.1906,23.464,807540.55885836,0
+AIZ.US,D,20090831,000000,23.2676,23.5843,22.9471,23.5843,1232983.7392165,0
+AIZ.US,D,20090901,000000,23.389,23.6386,22.1606,22.2208,2214498.3819214,0
+AIZ.US,D,20090902,000000,22.1961,22.4882,22.0245,22.1448,1589546.7431373,0
+AIZ.US,D,20090903,000000,22.2603,22.5355,22.0639,22.2286,1547587.4231569,0
+AIZ.US,D,20090904,000000,22.2436,22.4961,22.0895,22.4251,1017522.631117,0
+AIZ.US,D,20090908,000000,22.6796,22.9471,22.3856,22.9075,1266085.9940446,0
+AIZ.US,D,20090909,000000,23.0259,23.0338,22.6608,23.0181,984840.98299889,0
+AIZ.US,D,20090910,000000,22.9244,23.316,22.6796,23.3072,981088.96844412,0
+AIZ.US,D,20090911,000000,23.3407,23.605,23.2539,23.4255,953811.35641626,0
+AIZ.US,D,20090914,000000,23.2153,23.8814,23.0921,23.8656,579408.5469328,0
+AIZ.US,D,20090915,000000,24.0234,24.2701,23.8734,24.1379,952061.02439678,0
+AIZ.US,D,20090916,000000,24.2435,25.0131,24.2435,24.5226,1627801.6835398,0
+AIZ.US,D,20090917,000000,24.5226,24.9697,24.3471,24.5523,1208953.4136916,0
+AIZ.US,D,20090918,000000,24.5523,25.2617,24.4723,25.1907,2676798.8721927,0
+AIZ.US,D,20090921,000000,24.9785,25.1551,24.5395,25.0268,1452894.1568503,0
+AIZ.US,D,20090922,000000,25.2765,25.2765,24.646,24.7733,1010568.9380159,0
+AIZ.US,D,20090923,000000,24.8434,25.019,24.2524,24.2612,1036511.7571834,0
+AIZ.US,D,20090924,000000,24.4418,24.6382,24.0412,24.2888,1751599.9206646,0
+AIZ.US,D,20090925,000000,24.2355,25.019,24.1458,24.5869,1804508.1907357,0
+AIZ.US,D,20090928,000000,24.6382,25.3722,24.5463,25.3012,707536.49939482,0
+AIZ.US,D,20090929,000000,25.3249,25.5607,24.9875,25.3189,1090277.4568367,0
+AIZ.US,D,20090930,000000,25.3939,25.5843,24.8117,25.2449,1181682.8962347,0
+AIZ.US,D,20091001,000000,25.1196,25.3091,24.3313,24.3638,979032.55636102,0
+AIZ.US,D,20091002,000000,23.9889,24.6629,23.6623,24.2958,1370104.5671903,0
+AIZ.US,D,20091005,000000,24.3638,24.9154,24.1379,24.9154,1035745.5435143,0
+AIZ.US,D,20091006,000000,25.1384,26.0481,25.1384,26.0086,1847090.819455,0
+AIZ.US,D,20091007,000000,25.9791,26.2622,25.8192,26.0165,1094965.954765,0
+AIZ.US,D,20091008,000000,26.2622,26.279,25.7274,25.8033,1716237.5382145,0
+AIZ.US,D,20091009,000000,25.1038,25.3249,24.6056,25.0624,3099891.7225259,0
+AIZ.US,D,20091012,000000,25.1196,25.5843,24.938,25.1551,1267861.6638177,0
+AIZ.US,D,20091013,000000,25.0762,25.0762,24.1122,24.2612,3567393.5468588,0
+AIZ.US,D,20091014,000000,24.6629,24.6786,23.913,24.0481,4088269.8559291,0
+AIZ.US,D,20091015,000000,23.9287,24.0619,23.8211,23.9889,2170315.420684,0
+AIZ.US,D,20091016,000000,23.6623,24.4033,23.5626,24.3718,2467014.4344124,0
+AIZ.US,D,20091019,000000,24.5779,25.2765,24.4418,25.1196,2001015.6456238,0
+AIZ.US,D,20091020,000000,25.1611,25.4019,24.8838,25.3249,2135910.8053203,0
+AIZ.US,D,20091021,000000,25.3091,25.6712,24.6056,24.6786,1701914.612853,0
+AIZ.US,D,20091022,000000,24.6944,25.459,24.6382,25.4097,1351755.9795351,0
+AIZ.US,D,20091023,000000,25.5005,25.5222,24.4112,24.5306,1363529.9268832,0
+AIZ.US,D,20091026,000000,24.6282,25.0693,23.5626,23.6298,1971083.6505275,0
+AIZ.US,D,20091027,000000,23.6801,24.28,23.5983,23.6889,1721055.7654412,0
+AIZ.US,D,20091028,000000,23.6949,23.8734,23.0584,23.1009,1681365.6946742,0
+AIZ.US,D,20091029,000000,23.6949,24.8907,23.5843,24.3244,4510716.0867901,0
+AIZ.US,D,20091030,000000,24.2355,24.28,23.4413,23.5696,2081250.1762096,0
+AIZ.US,D,20091102,000000,23.7413,23.9377,23.0181,23.3752,1810341.9551271,0
+AIZ.US,D,20091103,000000,23.2312,23.8656,23.0417,23.6209,2391827.1843459,0
+AIZ.US,D,20091104,000000,23.9287,24.2612,23.7096,23.7906,1997720.7241442,0
+AIZ.US,D,20091105,000000,23.9652,24.1675,23.6466,24.1122,1571078.561285,0
+AIZ.US,D,20091106,000000,23.8291,24.3086,23.7028,24.28,1304919.6487396,0
+AIZ.US,D,20091109,000000,24.6135,25.1768,24.4892,25.1108,1626279.3913028,0
+AIZ.US,D,20091110,000000,25.0525,25.0525,24.6214,24.7575,1112956.7733391,0
+AIZ.US,D,20091111,000000,24.9065,25.2676,24.8197,25.2538,1163390.0516374,0
+AIZ.US,D,20091112,000000,25.1611,25.2281,24.8364,24.867,1196232.8478685,0
+AIZ.US,D,20091113,000000,24.9637,24.9973,24.3313,24.5306,1429313.8298294,0
+AIZ.US,D,20091116,000000,24.9697,24.9697,24.6135,24.7664,1311929.0848986,0
+AIZ.US,D,20091117,000000,24.7427,24.7802,24.3313,24.5899,801278.07967576,0
+AIZ.US,D,20091118,000000,24.6056,24.7357,24.3017,24.6382,1427089.1750624,0
+AIZ.US,D,20091119,000000,24.5049,24.6629,24.129,24.2435,1274759.6138608,0
+AIZ.US,D,20091120,000000,24.0767,24.2958,23.8814,24.1912,867537.31887967,0
+AIZ.US,D,20091123,000000,24.4496,24.7802,24.4201,24.5996,1291039.6273112,0
+AIZ.US,D,20091124,000000,24.7022,24.7575,24.3471,24.6944,1115400.3462975,0
+AIZ.US,D,20091125,000000,24.6786,24.6944,24.4823,24.5306,1368439.370023,0
+AIZ.US,D,20091127,000000,24.0107,24.1458,23.7491,23.8291,846593.1317445,0
+AIZ.US,D,20091130,000000,24.0037,24.129,23.7166,24.0718,2054594.8594104,0
+AIZ.US,D,20091201,000000,24.2888,24.3885,24.0185,24.2079,1311932.125429,0
+AIZ.US,D,20091202,000000,24.4359,24.4359,24.1912,24.2958,1221788.5061609,0
+AIZ.US,D,20091203,000000,24.4112,24.6382,23.7738,23.838,1512384.1617994,0
+AIZ.US,D,20091204,000000,24.2128,24.3017,23.6889,24.0619,1046158.3467385,0
+AIZ.US,D,20091207,000000,24.0945,24.1458,23.456,23.614,1663967.7795345,0
+AIZ.US,D,20091208,000000,23.4255,23.5243,22.8681,23.0091,2907161.6199463,0
+AIZ.US,D,20091209,000000,23.0181,23.0259,22.7891,22.9154,2214057.5050085,0
+AIZ.US,D,20091210,000000,22.9766,23.2153,22.8345,23.1266,1722095.6268494,0
+AIZ.US,D,20091211,000000,23.2676,23.3585,23.0752,23.3239,1035924.9348099,0
+AIZ.US,D,20091214,000000,23.5923,23.7344,23.2153,23.7028,1276232.2441007,0
+AIZ.US,D,20091215,000000,23.5064,23.7491,23.2745,23.4334,2184981.9259844,0
+AIZ.US,D,20091216,000000,23.614,23.8211,23.54,23.6623,1060964.7164387,0
+AIZ.US,D,20091217,000000,23.5626,23.8587,23.3495,23.3585,1205063.5617571,0
+AIZ.US,D,20091218,000000,23.4117,23.456,22.8345,23.2153,2216886.2118216,0
+AIZ.US,D,20091221,000000,23.4472,23.6466,23.3663,23.4413,828705.69120501,0
+AIZ.US,D,20091222,000000,23.456,23.6298,23.1266,23.1749,1163794.442185,0
+AIZ.US,D,20091223,000000,23.1749,23.2676,23.1009,23.1838,749101.56392907,0
+AIZ.US,D,20091224,000000,23.2608,23.3949,23.1906,23.3072,409418.57146422,0
+AIZ.US,D,20091228,000000,23.4117,23.4117,23.2153,23.3495,967252.52795202,0
+AIZ.US,D,20091229,000000,23.4334,23.5143,23.2676,23.3831,560268.40785478,0
+AIZ.US,D,20091230,000000,23.3072,23.4472,23.2539,23.3831,558946.7906264,0
+AIZ.US,D,20091231,000000,23.4413,23.5537,23.2153,23.2153,744004.62141261,0
+AIZ.US,D,20100104,000000,23.389,23.7906,23.316,23.7491,1559696.8423628,0
+AIZ.US,D,20100105,000000,23.6703,24.4723,23.6209,24.4566,1749412.7657729,0
+AIZ.US,D,20100106,000000,24.3471,24.4566,24.1043,24.3885,1685034.6013971,0
+AIZ.US,D,20100107,000000,24.28,24.7357,24.1585,24.6874,1298449.3999773,0
+AIZ.US,D,20100108,000000,24.6382,24.7279,24.427,24.7022,752253.58047834,0
+AIZ.US,D,20100111,000000,24.805,25.0525,24.6382,24.875,838215.45689044,0
+AIZ.US,D,20100112,000000,24.7427,25.094,24.5779,24.646,978423.4367642,0
+AIZ.US,D,20100113,000000,24.7664,25.0408,24.5779,24.875,705410.15511175,0
+AIZ.US,D,20100114,000000,24.797,24.8117,24.3885,24.6135,1302397.02199,0
+AIZ.US,D,20100115,000000,24.5129,24.5523,23.9208,24.0412,1736332.4038486,0
+AIZ.US,D,20100119,000000,24.0185,24.4646,23.8893,24.28,2647491.1993457,0
+AIZ.US,D,20100120,000000,24.0945,24.2001,23.5843,23.8587,1629866.203704,0
+AIZ.US,D,20100121,000000,23.8084,24.7802,23.2992,24.646,5179833.4571391,0
+AIZ.US,D,20100122,000000,24.6629,25.7126,24.5049,25.0624,5751242.3685017,0
+AIZ.US,D,20100125,000000,25.3889,25.4669,25.1384,25.2933,2733964.8983807,0
+AIZ.US,D,20100126,000000,25.1611,25.5775,24.7664,24.797,1830523.9826337,0
+AIZ.US,D,20100127,000000,24.7357,25.1828,24.5049,25.0762,1574831.58935,0
+AIZ.US,D,20100128,000000,25.2617,25.2617,24.7891,24.867,1378219.7429169,0
+AIZ.US,D,20100129,000000,25.0042,25.2223,24.7279,24.7527,1258786.6939842,0
+AIZ.US,D,20100201,000000,24.8986,25.3564,24.6282,24.938,2535058.4649806,0
+AIZ.US,D,20100202,000000,24.9292,25.2933,24.8523,25.2844,856345.12635444,0
+AIZ.US,D,20100203,000000,25.1551,25.2361,24.6382,24.9292,1470930.583381,0
+AIZ.US,D,20100204,000000,25.0268,25.835,24.8364,24.9875,4184817.8458,0
+AIZ.US,D,20100205,000000,24.8276,24.8986,23.7639,24.3471,2559465.8162793,0
+AIZ.US,D,20100208,000000,24.4566,24.5996,23.7491,23.7491,1467629.5808405,0
+AIZ.US,D,20100209,000000,23.9889,24.2435,23.7738,23.913,1499746.7038081,0
+AIZ.US,D,20100210,000000,23.8734,23.8971,23.5626,23.7254,2342105.3901692,0
+AIZ.US,D,20100211,000000,23.5064,23.7254,23.2608,23.4334,2793414.362924,0
+AIZ.US,D,20100212,000000,23.2312,23.5243,22.8986,23.5143,2262905.6534409,0
+AIZ.US,D,20100216,000000,23.8438,24.2701,23.6623,24.2612,1370139.0265352,0
+AIZ.US,D,20100217,000000,24.3165,24.4646,24.0865,24.1832,1627283.779856,0
+AIZ.US,D,20100218,000000,24.054,24.3382,23.9957,24.1379,1899799.4280275,0
+AIZ.US,D,20100219,000000,24.1755,24.5226,23.9652,24.3382,2027049.6807043,0
+AIZ.US,D,20100222,000000,24.3638,24.497,24.129,24.2612,1826734.4682035,0
+AIZ.US,D,20100223,000000,24.2188,24.3244,23.6298,23.9652,2912739.9797814,0
+AIZ.US,D,20100224,000000,24.0481,24.3885,23.9957,24.3718,1271484.9625841,0
+AIZ.US,D,20100225,000000,24.1192,24.1755,23.8814,24.0619,2953252.0072755,0
+AIZ.US,D,20100226,000000,24.0945,24.1379,23.7413,24.0323,1586099.795136,0
+AIZ.US,D,20100301,000000,24.0323,24.2958,23.9051,24.1379,1821475.364064,0
+AIZ.US,D,20100302,000000,24.2079,24.3086,24.0107,24.2001,1330846.2517448,0
+AIZ.US,D,20100303,000000,24.2524,24.4033,24.1585,24.2278,1143505.9961133,0
+AIZ.US,D,20100304,000000,24.3086,24.5996,24.2188,24.3885,2517687.9146148,0
+AIZ.US,D,20100305,000000,24.5049,24.9558,24.4892,24.947,1729390.8728692,0
+AIZ.US,D,20100308,000000,24.9223,25.3889,24.9154,25.3722,1893739.6508737,0
+AIZ.US,D,20100309,000000,25.2361,25.5292,25.2361,25.4669,1662218.4610251,0
+AIZ.US,D,20100310,000000,25.5292,25.7433,25.4235,25.679,2072573.5158629,0
+AIZ.US,D,20100311,000000,25.5912,26.0007,25.4325,25.9731,1633503.6916124,0
+AIZ.US,D,20100312,000000,26.0481,26.198,25.7817,25.908,1389624.7725725,0
+AIZ.US,D,20100315,000000,25.8439,25.9839,25.5843,25.687,2160216.8056046,0
+AIZ.US,D,20100316,000000,25.7649,26.1497,25.7343,26.0974,1634658.079667,0
+AIZ.US,D,20100317,000000,26.1744,26.5828,26.1054,26.3795,1052428.9340022,0
+AIZ.US,D,20100318,000000,26.2987,26.3421,26.0314,26.2217,1329298.6217543,0
+AIZ.US,D,20100319,000000,26.27,26.4052,26.0086,26.1428,1574618.7522196,0
+AIZ.US,D,20100322,000000,25.9839,26.2622,25.835,26.2622,1157950.5426921,0
+AIZ.US,D,20100323,000000,26.2129,26.3638,25.9238,26.1211,1306965.9257212,0
+AIZ.US,D,20100324,000000,26.0807,26.4122,25.9918,26.3638,1115405.4138481,0
+AIZ.US,D,20100325,000000,26.4279,26.8838,26.3708,26.5118,1820652.3938267,0
+AIZ.US,D,20100326,000000,26.6066,26.8927,26.4881,26.7486,1799296.7215729,0
+AIZ.US,D,20100329,000000,26.7881,27.094,26.7635,27.0634,1145351.5980864,0
+AIZ.US,D,20100330,000000,27.1196,27.2449,26.9371,27.0437,1114438.5251704,0
+AIZ.US,D,20100331,000000,27.0269,27.1363,26.8305,27.0723,1386532.5531218,0
+AIZ.US,D,20100401,000000,27.2449,27.5686,27.1285,27.4748,1258488.7220017,0
+AIZ.US,D,20100405,000000,27.4591,28.0579,27.4591,28.0579,1271889.3531318,0
+AIZ.US,D,20100406,000000,27.8833,28.0816,27.6869,27.9297,1158407.6357672,0
+AIZ.US,D,20100407,000000,27.9376,27.9929,27.3564,27.4827,1285080.1876619,0
+AIZ.US,D,20100408,000000,27.4491,27.4491,27.2005,27.3721,1649405.6657789,0
+AIZ.US,D,20100409,000000,27.3871,27.3871,27.0723,27.2696,1228580.0376389,0
+AIZ.US,D,20100412,000000,27.3397,27.5439,27.237,27.5291,977946.07348616,0
+AIZ.US,D,20100413,000000,27.5616,27.7106,27.3248,27.5764,945385.03307525,0
+AIZ.US,D,20100414,000000,27.6307,28.1823,27.5912,28.1823,945791.45064319,0
+AIZ.US,D,20100415,000000,28.05,28.2237,27.8596,28.1053,783463.61186668,0
+AIZ.US,D,20100416,000000,27.9543,28.0422,27.0437,27.1196,1835193.2238692,0
+AIZ.US,D,20100419,000000,26.9717,27.5291,26.8986,27.4748,1496418.3364938,0
+AIZ.US,D,20100420,000000,27.6307,27.8152,27.4254,27.5616,1059159.6548715,0
+AIZ.US,D,20100421,000000,27.5616,27.6139,27.2538,27.5162,1582735.9549666,0
+AIZ.US,D,20100422,000000,27.2933,27.536,27.1285,27.4994,1191134.8918418,0
+AIZ.US,D,20100423,000000,27.4906,27.5616,27.3485,27.4748,1713704.7763635,0
+AIZ.US,D,20100426,000000,27.4107,27.6564,27.3721,27.5162,2316946.0143432,0
+AIZ.US,D,20100427,000000,27.3248,27.5084,26.5404,26.6066,1668751.5474163,0
+AIZ.US,D,20100428,000000,26.8137,27.1363,26.3549,26.5305,2462827.6240056,0
+AIZ.US,D,20100429,000000,27.9158,28.7427,26.9144,28.6312,3437965.2608816,0
+AIZ.US,D,20100430,000000,28.5828,29.1877,28.4349,28.6875,2241545.9271464,0
+AIZ.US,D,20100503,000000,28.9094,29.1502,28.7111,28.7969,1945872.5856842,0
+AIZ.US,D,20100504,000000,28.5157,28.5602,27.8063,28.0333,1478695.0845977,0
+AIZ.US,D,20100505,000000,27.7195,29.165,27.6564,28.7032,2975508.6900478,0
+AIZ.US,D,20100506,000000,28.5305,29.0919,26.1823,27.7718,3732676.7812166,0
+AIZ.US,D,20100507,000000,27.6564,28.1506,26.8838,27.2864,3424560.575711,0
+AIZ.US,D,20100510,000000,28.4743,29.2143,28.347,28.7723,2314975.7506223,0
+AIZ.US,D,20100511,000000,28.3707,29.0575,28.2237,28.5542,1503435.8807339,0
+AIZ.US,D,20100512,000000,28.7111,29.305,28.6401,29.2784,1555287.0597244,0
+AIZ.US,D,20100513,000000,29.2577,29.5695,29.0328,29.1502,1784170.0826669,0
+AIZ.US,D,20100514,000000,28.8838,28.9863,27.9691,28.2494,2777075.5658851,0
+AIZ.US,D,20100517,000000,28.3224,28.6558,27.7797,28.5385,1856385.7209897,0
+AIZ.US,D,20100518,000000,27.8833,28.5059,27.5982,27.7885,2631773.6840254,0
+AIZ.US,D,20100519,000000,27.6722,28.0816,27.2598,27.8932,2144773.9515335,0
+AIZ.US,D,20100520,000000,27.16,27.6307,26.6144,26.6401,3500471.4720204,0
+AIZ.US,D,20100521,000000,26.2622,27.1018,26.0807,27.011,3418435.933908,0
+AIZ.US,D,20100524,000000,26.8049,26.9213,26.3955,26.4122,2172872.5067784,0
+AIZ.US,D,20100525,000000,25.7343,27.1363,25.5675,27.0634,2892952.207721,0
+AIZ.US,D,20100526,000000,27.1828,27.4591,26.8463,26.9213,3179299.2288339,0
+AIZ.US,D,20100527,000000,27.3485,27.8369,27.3485,27.7975,2477763.7230044,0
+AIZ.US,D,20100528,000000,27.7195,27.7195,27.166,27.3248,3031746.3409434,0
+AIZ.US,D,20100601,000000,26.8769,27.7106,26.8049,27.2598,2568976.595475,0
+AIZ.US,D,20100602,000000,27.4591,28.126,27.237,28.126,1953674.5867762,0
+AIZ.US,D,20100603,000000,28.1339,28.5227,27.9237,28.1734,1798712.9397297,0
+AIZ.US,D,20100604,000000,27.6386,27.7492,26.9292,27.02,2094351.8218468,0
+AIZ.US,D,20100607,000000,27.1363,27.2005,26.5691,26.5918,1809844.3216462,0
+AIZ.US,D,20100608,000000,26.648,26.9213,26.1054,26.868,2435732.4438037,0
+AIZ.US,D,20100609,000000,27.087,27.3328,26.7032,26.7713,3312883.9199137,0
+AIZ.US,D,20100610,000000,27.16,27.8369,27.16,27.828,2168662.3856384,0
+AIZ.US,D,20100611,000000,27.5439,28.2849,27.4748,28.2326,1793115.3232018,0
+AIZ.US,D,20100614,000000,28.4349,28.7268,27.9929,28.1506,1787112.3026163,0
+AIZ.US,D,20100615,000000,28.4664,29.1048,28.3007,29.0653,1403062.9035778,0
+AIZ.US,D,20100616,000000,28.9173,29.4126,28.7515,29.0328,2522655.1278328,0
+AIZ.US,D,20100617,000000,29.232,29.379,28.9785,29.3229,1984821.7805357,0
+AIZ.US,D,20100618,000000,29.4353,29.5211,29.0653,29.1739,2941169.9528434,0
+AIZ.US,D,20100621,000000,29.5301,29.9306,29.0328,29.1364,2038156.7383774,0
+AIZ.US,D,20100622,000000,29.2064,29.4649,28.8196,28.8838,2083475.8444867,0
+AIZ.US,D,20100623,000000,28.8916,28.9529,28.5542,28.6825,1534402.6696877,0
+AIZ.US,D,20100624,000000,28.499,28.5059,28.0816,28.3007,2014934.1804376,0
+AIZ.US,D,20100625,000000,28.5542,28.6648,28.1191,28.3797,3135637.2118107,0
+AIZ.US,D,20100628,000000,28.5157,28.94,28.422,28.8196,2563379.9924572,0
+AIZ.US,D,20100629,000000,28.3401,28.3864,27.316,27.4748,2504019.7168067,0
+AIZ.US,D,20100630,000000,26.9302,27.8498,26.9302,27.3278,2506798.7616228,0
+AIZ.US,D,20100701,000000,27.3654,27.4994,26.7359,27.1739,2179416.7417812,0
+AIZ.US,D,20100702,000000,27.3081,27.3948,26.7881,26.9213,1340341.8282882,0
+AIZ.US,D,20100706,000000,27.2598,27.5764,26.8137,27.0801,1645985.0690414,0
+AIZ.US,D,20100707,000000,27.1739,28.2237,27.094,28.1981,1894137.9603605,0
+AIZ.US,D,20100708,000000,28.3964,28.4417,27.7885,28.2326,1666126.5561421,0
+AIZ.US,D,20100709,000000,28.126,28.3224,27.978,28.2562,1946057.0445305,0
+AIZ.US,D,20100712,000000,28.1339,28.1911,27.6869,27.7492,1938756.7309601,0
+AIZ.US,D,20100713,000000,28.0746,28.8266,27.9859,28.72,1808338.2455716,0
+AIZ.US,D,20100714,000000,28.5227,28.94,28.2562,28.9272,1871677.5620493,0
+AIZ.US,D,20100715,000000,28.9094,29.1877,28.4053,29.1048,1963180.2984211,0
+AIZ.US,D,20100716,000000,29.1295,29.459,28.5385,28.8038,3998330.9657101,0
+AIZ.US,D,20100719,000000,28.8779,29.1127,28.4507,28.94,1375488.3330776,0
+AIZ.US,D,20100720,000000,28.3964,29.5369,28.3864,29.5369,2375570.4816289,0
+AIZ.US,D,20100721,000000,29.6889,29.9079,28.6135,28.6479,1979667.0679409,0
+AIZ.US,D,20100722,000000,28.9933,29.379,28.94,29.0831,2206191.6527774,0
+AIZ.US,D,20100723,000000,28.9529,29.1127,28.7348,28.9863,3564886.1227614,0
+AIZ.US,D,20100726,000000,28.9863,29.2222,28.8512,29.1432,2683391.7556826,0
+AIZ.US,D,20100727,000000,29.4491,29.4649,28.7723,28.8266,2053045.2023996,0
+AIZ.US,D,20100728,000000,28.8118,29.1295,28.6735,28.7268,1965360.3587418,0
+AIZ.US,D,20100729,000000,28.9785,29.7047,28.9785,29.2784,2743644.9337703,0
+AIZ.US,D,20100730,000000,28.9785,29.5695,28.9173,29.3623,1923696.9837236,0
+AIZ.US,D,20100802,000000,29.7352,30.1339,29.5764,30.1181,1486614.6528664,0
+AIZ.US,D,20100803,000000,30.0017,30.0757,29.5844,29.8695,1609565.5955106,0
+AIZ.US,D,20100804,000000,29.9602,29.9602,28.9933,29.2784,2646477.6892012,0
+AIZ.US,D,20100805,000000,29.1965,29.6801,28.9616,29.6158,1614320.9851083,0
+AIZ.US,D,20100806,000000,29.2992,29.6889,29.2222,29.6158,2047218.5325791,0
+AIZ.US,D,20100809,000000,29.7876,29.8942,29.6238,29.8606,1312317.2592839,0
+AIZ.US,D,20100810,000000,29.5921,30.2,29.4649,30.0175,2319119.993603,0
+AIZ.US,D,20100811,000000,29.6238,29.6554,29.1127,29.1364,1840720.908197,0
+AIZ.US,D,20100812,000000,28.8038,29.1502,28.6825,29.0149,1268878.2144926,0
+AIZ.US,D,20100813,000000,28.9616,29.5054,28.9332,29.1432,1291283.883256,0
+AIZ.US,D,20100816,000000,28.9173,28.9616,28.5828,28.8601,1179983.2397224,0
+AIZ.US,D,20100817,000000,29.1502,29.4985,29.0742,29.4906,1235957.3779805,0
+AIZ.US,D,20100818,000000,29.4738,29.6801,29.2992,29.5508,1485908.2362957,0
+AIZ.US,D,20100819,000000,29.4126,29.459,28.8689,28.9173,1198308.5166442,0
+AIZ.US,D,20100820,000000,28.6232,28.7801,27.6485,28.6312,1595638.9526156,0
+AIZ.US,D,20100823,000000,28.6232,28.8118,28.3707,28.3864,1598219.3494434,0
+AIZ.US,D,20100824,000000,28.0422,28.2621,27.8063,27.9929,1379432.9145599,0
+AIZ.US,D,20100825,000000,27.8202,28.2621,27.607,28.1734,975682.9053336,0
+AIZ.US,D,20100826,000000,28.0579,28.5059,27.9859,28.0974,1646318.5138789,0
+AIZ.US,D,20100827,000000,28.3154,28.9006,27.9859,28.9006,1115271.6305091,0
+AIZ.US,D,20100830,000000,28.7515,28.9332,28.2326,28.2494,852925.54312706,0
+AIZ.US,D,20100831,000000,27.977,28.7298,27.8498,28.6845,1632428.3573492,0
+AIZ.US,D,20100901,000000,29.0012,29.4906,28.8364,29.459,1715861.5259509,0
+AIZ.US,D,20100902,000000,29.6238,29.6554,29.1206,29.5054,1299535.8828522,0
+AIZ.US,D,20100903,000000,29.8024,30.3736,29.6158,30.3736,1287108.2214608,0
+AIZ.US,D,20100907,000000,30.1132,30.2769,29.9514,30.0668,1646753.3097309,0
+AIZ.US,D,20100908,000000,30.1566,30.5937,30.0421,30.5295,1495237.5971755,0
+AIZ.US,D,20100909,000000,30.9242,30.9558,30.2423,30.5611,929375.62683345,0
+AIZ.US,D,20100910,000000,30.5464,30.8138,30.3826,30.7505,851548.18284074,0
+AIZ.US,D,20100913,000000,31.0899,31.2133,30.8661,31.0811,1036341.4874793,0
+AIZ.US,D,20100914,000000,30.9804,31.2942,30.8205,31.1679,1149712.7322381,0
+AIZ.US,D,20100915,000000,30.9391,31.6257,30.8898,31.5202,1368193.0870579,0
+AIZ.US,D,20100916,000000,31.3189,31.379,31.1442,31.3109,1149412.7332352,0
+AIZ.US,D,20100917,000000,31.4215,31.6623,31.1906,31.3712,1824442.9217669,0
+AIZ.US,D,20100920,000000,31.4698,31.903,31.389,31.8428,1386168.70298,0
+AIZ.US,D,20100921,000000,31.8428,31.9839,31.5202,31.6257,1007984.4871475,0
+AIZ.US,D,20100922,000000,31.461,31.6691,31.3327,31.3327,1499683.8661792,0
+AIZ.US,D,20100923,000000,31.0486,31.3712,30.8295,30.8532,1034809.0601408,0
+AIZ.US,D,20100924,000000,31.1679,31.6623,31.1679,31.6623,936302.9686708,0
+AIZ.US,D,20100927,000000,31.61,32.0342,31.5685,31.677,1189282.1952978,0
+AIZ.US,D,20100928,000000,31.7116,31.9109,31.1749,31.8102,1879127.8751212,0
+AIZ.US,D,20100929,000000,31.6376,31.8595,31.3445,31.6623,1383983.5751084,0
+AIZ.US,D,20100930,000000,31.8842,32.351,31.8595,31.9267,1554515.7785043,0
+AIZ.US,D,20101001,000000,32.2602,32.3006,31.6859,31.8497,1484449.7951979,0
+AIZ.US,D,20101004,000000,31.7678,31.9908,31.6336,31.6948,1774732.2762017,0
+AIZ.US,D,20101005,000000,32.0244,32.5146,31.6178,32.4426,1480831.5639822,0
+AIZ.US,D,20101006,000000,32.4822,32.6962,32.2828,32.4426,1760339.4186404,0
+AIZ.US,D,20101007,000000,32.5907,32.6914,32.1742,32.1999,1769257.2944014,0
+AIZ.US,D,20101008,000000,31.6376,32.2405,31.6178,32.0756,1523646.2865246,0
+AIZ.US,D,20101011,000000,32.0244,32.0519,31.4964,31.7026,1475302.8661443,0
+AIZ.US,D,20101012,000000,31.6691,31.9711,31.4698,31.9197,1097620.3378332,0
+AIZ.US,D,20101013,000000,32.0668,32.5819,31.9839,32.2918,847668.46600776,0
+AIZ.US,D,20101014,000000,32.2542,32.8384,31.903,32.0668,1275215.6934259,0
+AIZ.US,D,20101015,000000,32.2542,32.3884,31.7964,32.1191,1162107.9613047,0
+AIZ.US,D,20101018,000000,32.0422,32.7032,32.0422,32.6914,1022444.2363784,0
+AIZ.US,D,20101019,000000,32.2828,32.7477,32.0964,32.2405,1326421.2664541,0
+AIZ.US,D,20101020,000000,32.2828,32.567,32.0668,32.4043,979729.85134041,0
+AIZ.US,D,20101021,000000,32.5463,32.8304,32.2671,32.4822,727767.1753883,0
+AIZ.US,D,20101022,000000,32.4043,32.5907,32.2671,32.4516,414206.39338663,0
+AIZ.US,D,20101025,000000,32.718,32.8384,32.3095,32.351,906601.0403774,0
+AIZ.US,D,20101026,000000,32.2405,32.6667,32.2178,32.5986,1000672.0114553,0
+AIZ.US,D,20101027,000000,32.2542,32.4822,31.677,32.3953,1054956.6283025,0
+AIZ.US,D,20101028,000000,32.8384,32.8384,31.1532,31.3031,1766067.7779767,0
+AIZ.US,D,20101029,000000,31.1246,31.4827,30.9498,31.0121,1567581.9512866,0
+AIZ.US,D,20101101,000000,31.1126,31.7826,31.0732,31.2863,1407228.4302715,0
+AIZ.US,D,20101102,000000,31.5763,31.7441,31.3712,31.3958,914811.48605763,0
+AIZ.US,D,20101103,000000,31.3958,31.6691,30.6805,31.0169,2078777.211457,0
+AIZ.US,D,20101104,000000,31.3258,32.0668,31.2695,31.9997,1281876.4820952,0
+AIZ.US,D,20101105,000000,31.977,32.5907,31.9267,32.4673,866514.68714391,0
+AIZ.US,D,20101108,000000,32.342,32.4249,32.0668,32.3341,727173.25844364,0
+AIZ.US,D,20101109,000000,32.3243,32.3243,31.4136,31.4827,1158274.8659383,0
+AIZ.US,D,20101110,000000,31.3386,31.3445,26.2217,27.9691,14769421.174518,0
+AIZ.US,D,20101111,000000,27.9929,28.0333,27.02,27.8833,4191588.093565,0
+AIZ.US,D,20101112,000000,27.7718,27.8596,27.4107,27.4491,1807563.9238212,0
+AIZ.US,D,20101115,000000,27.5439,27.9237,27.4107,27.4344,1534637.8040412,0
+AIZ.US,D,20101116,000000,27.2785,27.536,27.0357,27.1502,2436963.8586292,0
+AIZ.US,D,20101117,000000,27.2449,27.4748,26.9617,27.4659,3712493.7401999,0
+AIZ.US,D,20101118,000000,27.6307,28.1734,27.6307,27.756,2158133.0287476,0
+AIZ.US,D,20101119,000000,27.6485,27.6652,27.3248,27.4491,1485538.3050931,0
+AIZ.US,D,20101122,000000,27.3328,27.5844,27.1196,27.4906,1435492.18767,0
+AIZ.US,D,20101123,000000,27.2785,27.536,27.0801,27.3081,1122804.0379026,0
+AIZ.US,D,20101124,000000,27.5439,27.8202,27.4254,27.7422,1608450.7343517,0
+AIZ.US,D,20101126,000000,27.5686,27.828,27.4748,27.5616,612280.73495807,0
+AIZ.US,D,20101129,000000,27.3328,27.8063,27.2598,27.6949,1450768.8260774,0
+AIZ.US,D,20101130,000000,27.4068,27.7945,27.3692,27.6612,2356188.1136263,0
+AIZ.US,D,20101201,000000,28.0974,28.3401,27.9297,28.2158,2562239.7935447,0
+AIZ.US,D,20101202,000000,28.2621,28.72,28.2069,28.6875,1223259.1093805,0
+AIZ.US,D,20101203,000000,28.5305,28.8601,28.3224,28.7654,1222285.1261316,0
+AIZ.US,D,20101206,000000,28.7427,29.1295,28.4822,29.0062,1810689.5891067,0
+AIZ.US,D,20101207,000000,29.232,29.4906,29.0742,29.165,1400194.6698691,0
+AIZ.US,D,20101208,000000,29.1502,29.7412,29.1502,29.5597,1943200.9729434,0
+AIZ.US,D,20101209,000000,29.7274,29.977,29.6623,29.8024,1910760.5402397,0
+AIZ.US,D,20101210,000000,29.829,29.8369,29.6554,29.7876,1042345.521575,0
+AIZ.US,D,20101213,000000,29.9455,30.647,29.7194,30.2336,1919330.7820212,0
+AIZ.US,D,20101214,000000,30.2167,30.5049,29.977,30.0579,1122729.038152,0
+AIZ.US,D,20101215,000000,29.4738,30.0579,29.2992,29.4126,2078316.0643414,0
+AIZ.US,D,20101216,000000,29.4906,29.8112,29.2873,29.3703,1259030.9499291,0
+AIZ.US,D,20101217,000000,29.3466,29.3466,28.9616,29.1739,1520002.7175553,0
+AIZ.US,D,20101220,000000,29.1364,29.313,29.0575,29.1965,1855093.4955555,0
+AIZ.US,D,20101221,000000,29.2933,29.9682,29.2143,29.9001,1694022.4093582,0
+AIZ.US,D,20101222,000000,29.8458,30.421,29.8458,30.2,1090260.2271642,0
+AIZ.US,D,20101223,000000,30.1043,30.4417,29.9238,29.9602,931931.69941777,0
+AIZ.US,D,20101227,000000,29.8369,30.125,29.7727,30.0017,1166110.3128652,0
+AIZ.US,D,20101228,000000,30.0973,30.2,29.9859,30.0757,731665.13540387,0
+AIZ.US,D,20101229,000000,30.1675,30.2493,30.0185,30.0342,702746.65045214,0
+AIZ.US,D,20101230,000000,29.9692,30.2573,29.9455,29.9948,722309.4232604,0
+AIZ.US,D,20101231,000000,30.0993,30.4901,30.0195,30.2129,992516.29532285,0
+AIZ.US,D,20110103,000000,30.3914,30.4734,30.1823,30.3056,1433426.6539956,0
+AIZ.US,D,20110104,000000,30.3223,30.4664,29.9079,30.0243,1381865.3389065,0
+AIZ.US,D,20110105,000000,29.9238,30.2167,29.9001,30.1408,1509109.5105227,0
+AIZ.US,D,20110106,000000,30.2167,30.4506,30.2,30.269,1051946.5031734,0
+AIZ.US,D,20110107,000000,30.3579,30.3914,29.7274,29.9238,1194552.448049,0
+AIZ.US,D,20110110,000000,29.8024,30.0175,29.4433,29.9938,992378.45794321,0
+AIZ.US,D,20110111,000000,30.0757,30.3312,29.9455,30.0332,1194687.2448982,0
+AIZ.US,D,20110112,000000,30.1665,30.5374,30.1665,30.4348,1056270.1374496,0
+AIZ.US,D,20110113,000000,30.4506,30.5374,30.0826,30.2089,702226.71974802,0
+AIZ.US,D,20110114,000000,30.2,30.8661,30.1921,30.8295,1158959.998796,0
+AIZ.US,D,20110118,000000,30.9715,31.2695,30.1733,30.1823,1974065.3973725,0
+AIZ.US,D,20110119,000000,30.1566,30.7249,30.125,30.3401,1661014.4109736,0
+AIZ.US,D,20110120,000000,30.2769,30.5127,30.0017,30.1921,1405984.8533244,0
+AIZ.US,D,20110121,000000,30.3489,30.4734,30.0826,30.3826,717354.37216417,0
+AIZ.US,D,20110124,000000,30.125,30.4121,30.0243,30.0973,1144498.2225447,0
+AIZ.US,D,20110125,000000,29.9859,30.4575,29.9859,30.4506,1248102.2700414,0
+AIZ.US,D,20110126,000000,30.5464,31.0406,30.5217,30.8818,1615102.4014298,0
+AIZ.US,D,20110127,000000,30.8532,31.6336,30.8068,31.2695,1211446.6486468,0
+AIZ.US,D,20110128,000000,31.2232,31.3958,30.5464,30.577,903954.76539022,0
+AIZ.US,D,20110131,000000,30.722,30.9391,30.6184,30.7615,887032.18650825,0
+AIZ.US,D,20110201,000000,30.8898,31.3386,30.8138,31.2459,1245533.0218253,0
+AIZ.US,D,20110202,000000,31.1532,31.3712,30.6164,30.6717,1246191.8034191,0
+AIZ.US,D,20110203,000000,30.8818,31.7541,30.5374,30.6627,2165405.9775442,0
+AIZ.US,D,20110204,000000,30.8205,30.9963,30.2908,30.9478,723152.66370058,0
+AIZ.US,D,20110207,000000,30.9884,31.2379,30.7979,31.1058,745859.34497696,0
+AIZ.US,D,20110208,000000,31.1442,31.2232,30.8985,31.1353,1110103.7422826,0
+AIZ.US,D,20110209,000000,31.0486,31.5043,31.0011,31.379,1007242.5977217,0
+AIZ.US,D,20110210,000000,31.2863,31.2942,30.8985,30.9804,889148.39568987,0
+AIZ.US,D,20110211,000000,30.8738,31.389,30.8738,31.3712,938971.54088115,0
+AIZ.US,D,20110214,000000,31.2133,31.2863,30.8661,31.1532,649577.90827401,0
+AIZ.US,D,20110215,000000,31.0229,31.903,30.9637,31.6336,929355.35663056,0
+AIZ.US,D,20110216,000000,31.7274,32.0422,31.5763,31.7757,1110034.8235927,0
+AIZ.US,D,20110218,000000,32.6321,32.861,32.4989,32.7111,715952.68763438,0
+AIZ.US,D,20110222,000000,32.4426,32.5986,31.8931,32.0589,1496841.9837341,0
+AIZ.US,D,20110223,000000,32.0964,32.2088,31.4886,31.6859,1796135.5834324,0
+AIZ.US,D,20110224,000000,31.7441,32.1042,30.9804,31.2616,1219887.1611299,0
+AIZ.US,D,20110225,000000,31.3445,32.0164,31.3327,31.9997,904886.18121297,0
+AIZ.US,D,20110228,000000,32.0451,32.2355,31.8764,31.9927,827382.04695635,0
+AIZ.US,D,20110301,000000,32.0756,32.274,31.379,31.389,683598.40329294,0
+AIZ.US,D,20110302,000000,31.4047,31.6859,31.0169,31.0643,1071021.7776023,0
+AIZ.US,D,20110303,000000,31.3958,31.6376,31.1906,31.537,1637229.3549035,0
+AIZ.US,D,20110304,000000,31.4767,31.7185,30.7565,30.7821,1665956.286438,0
+AIZ.US,D,20110307,000000,30.9391,31.1532,30.6223,30.7505,1655910.373886,0
+AIZ.US,D,20110308,000000,30.791,30.9478,29.5921,30.3489,4049822.3485992,0
+AIZ.US,D,20110309,000000,30.3144,30.3914,29.8862,30.3401,3182904.2844178,0
+AIZ.US,D,20110310,000000,30.2167,30.7417,30.0085,30.0579,2169782.3143481,0
+AIZ.US,D,20110311,000000,29.7797,30.2,29.4284,30.0668,1082235.2538404,0
+AIZ.US,D,20110314,000000,29.8458,30.269,29.6001,29.9238,932493.18403778,0
+AIZ.US,D,20110315,000000,29.2064,30.2986,28.9933,30.1043,1800927.4593953,0
+AIZ.US,D,20110316,000000,30.0085,30.269,29.6317,29.7876,1916770.6553963,0
+AIZ.US,D,20110317,000000,30.1586,30.3854,29.9869,30.2423,1096559.1927121,0
+AIZ.US,D,20110318,000000,30.5937,31.0229,30.5217,30.7565,2037571.9430241,0
+AIZ.US,D,20110321,000000,31.1442,31.5685,31.0486,31.5616,1559515.4240469,0
+AIZ.US,D,20110322,000000,31.5685,31.602,31.0811,31.0811,970302.17997669,0
+AIZ.US,D,20110323,000000,30.9637,31.0486,30.4575,30.7417,1208217.6053267,0
+AIZ.US,D,20110324,000000,30.8532,31.0486,30.7249,31.0486,840997.54223696,0
+AIZ.US,D,20110325,000000,31.0643,31.389,30.9963,31.0732,725622.58792263,0
+AIZ.US,D,20110328,000000,31.159,31.4274,30.9963,31.0011,1292269.0151165,0
+AIZ.US,D,20110329,000000,31.0101,31.0101,30.2602,30.2986,1610023.7020959,0
+AIZ.US,D,20110330,000000,30.4042,30.791,30.2769,30.7249,1227326.3255902,0
+AIZ.US,D,20110331,000000,30.5137,30.6914,30.266,30.3203,1806312.2387929,0
+AIZ.US,D,20110401,000000,30.496,30.6312,30.1181,30.1665,2006880.8288297,0
+AIZ.US,D,20110404,000000,30.2553,30.4734,30.1043,30.1921,1659171.8495309,0
+AIZ.US,D,20110405,000000,30.1181,30.3489,29.8024,30.1181,1379235.2800817,0
+AIZ.US,D,20110406,000000,30.2483,30.718,30.0421,30.7052,1340970.2045778,0
+AIZ.US,D,20110407,000000,30.6963,30.7417,30.125,30.3648,1399785.2117706,0
+AIZ.US,D,20110408,000000,30.4417,30.6558,29.7649,29.9079,1676880.912285,0
+AIZ.US,D,20110411,000000,29.9079,30.3648,29.8024,29.9682,678297.74523744,0
+AIZ.US,D,20110412,000000,29.828,30.0253,29.5201,29.7106,968572.1181601,0
+AIZ.US,D,20110413,000000,29.8458,30.0017,29.5211,29.7047,1037827.293351,0
+AIZ.US,D,20110414,000000,29.6317,29.7876,29.3563,29.7491,1040033.7049355,0
+AIZ.US,D,20110415,000000,29.829,29.9455,29.6081,29.8546,876151.14159738,0
+AIZ.US,D,20110418,000000,29.5597,29.5597,29.158,29.3978,814887.49389551,0
+AIZ.US,D,20110419,000000,29.3978,29.4491,29.0406,29.2064,1133544.2049034,0
+AIZ.US,D,20110420,000000,29.5133,29.8546,29.4284,29.6474,1382663.9849004,0
+AIZ.US,D,20110421,000000,29.8458,30.0421,29.6238,30.0085,656686.66842722,0
+AIZ.US,D,20110425,000000,29.977,30.3312,29.8369,29.9514,1151623.1988603,0
+AIZ.US,D,20110426,000000,30.0757,30.3579,29.9859,30.2829,1219060.1368521,0
+AIZ.US,D,20110427,000000,30.2908,30.4664,29.8369,30.2908,1247551.934033,0
+AIZ.US,D,20110428,000000,30.5295,31.5853,30.2908,31.5202,1531573.9628744,0
+AIZ.US,D,20110429,000000,31.5547,31.5863,31.0821,31.2586,922039.84040788,0
+AIZ.US,D,20110502,000000,31.3958,31.4886,31.1442,31.1826,634697.55233313,0
+AIZ.US,D,20110503,000000,31.0623,31.4688,31.0623,31.4422,1062302.5498295,0
+AIZ.US,D,20110504,000000,31.4264,31.4886,30.8591,31.0209,955830.26862401,0
+AIZ.US,D,20110505,000000,30.9281,31.0209,30.4536,30.4911,924207.73860687,0
+AIZ.US,D,20110506,000000,30.8591,31.1265,30.3164,30.5561,1049165.4313371,0
+AIZ.US,D,20110509,000000,30.4901,30.5611,30.1665,30.3914,533996.19789022,0
+AIZ.US,D,20110510,000000,30.4299,30.6114,30.3519,30.5167,955997.49779785,0
+AIZ.US,D,20110511,000000,30.4457,30.6835,30.1753,30.3332,819025.65581532,0
+AIZ.US,D,20110512,000000,30.3086,30.5561,30.0925,30.5167,795616.61200884,0
+AIZ.US,D,20110513,000000,30.4851,30.6064,30.3086,30.3667,856065.39755458,0
+AIZ.US,D,20110516,000000,30.2849,30.7072,30.2493,30.3667,803001.04692133,0
+AIZ.US,D,20110517,000000,30.2423,30.4062,30.1349,30.1418,954479.25960146,0
+AIZ.US,D,20110518,000000,30.1586,30.1586,29.5428,29.8862,1366828.9024035,0
+AIZ.US,D,20110519,000000,29.9522,30.202,29.6148,30.1753,1071322.790115,0
+AIZ.US,D,20110520,000000,30.1418,30.2927,29.9522,30.0253,770990.34251886,0
+AIZ.US,D,20110523,000000,29.7491,29.9948,29.6534,29.6801,815121.61473888,0
+AIZ.US,D,20110524,000000,29.6801,29.7184,29.3534,29.457,970829.2052518,0
+AIZ.US,D,20110525,000000,29.2537,29.4896,29.0189,29.3199,1126526.6606633,0
+AIZ.US,D,20110526,000000,29.2281,29.5764,29.0189,29.3287,927899.95606312,0
+AIZ.US,D,20110527,000000,29.4333,29.6218,29.237,29.3367,993665.61582667,0
+AIZ.US,D,20110531,000000,29.6671,29.6671,29.2577,29.2716,1646236.4195572,0
+AIZ.US,D,20110601,000000,29.1927,29.3287,28.8799,28.8867,1645598.9216764,0
+AIZ.US,D,20110602,000000,28.9893,29.0959,28.6155,28.7141,1327442.8846797,0
+AIZ.US,D,20110603,000000,28.4062,28.722,28.2562,28.2562,1151937.3870051,0
+AIZ.US,D,20110606,000000,28.2237,28.3401,27.9987,28.0816,885082.19299033,0
+AIZ.US,D,20110607,000000,28.1181,28.2326,27.6544,27.6692,1626631.079323,0
+AIZ.US,D,20110608,000000,27.6277,27.7945,27.4461,27.5824,1145240.1119705,0
+AIZ.US,D,20110609,000000,27.6041,27.8665,27.3604,27.7175,966284.62576407,0
+AIZ.US,D,20110610,000000,27.6041,27.6041,27.1127,27.2824,1076350.8139417,0
+AIZ.US,D,20110613,000000,27.3198,27.4956,27.2035,27.4157,1055601.2207543,0
+AIZ.US,D,20110614,000000,27.7018,27.984,27.5882,27.8813,1319981.4229963,0
+AIZ.US,D,20110615,000000,27.6277,27.7245,27.2962,27.3111,1310236.5229574,0
+AIZ.US,D,20110616,000000,27.2893,27.7205,27.2735,27.5152,1290202.467932,0
+AIZ.US,D,20110617,000000,27.754,27.8725,27.5133,27.7175,2284148.8260686,0
+AIZ.US,D,20110620,000000,27.5972,27.908,27.4235,27.7106,906248.33884713,0
+AIZ.US,D,20110621,000000,27.8202,28.1823,27.7945,28.0746,1470327.544845,0
+AIZ.US,D,20110622,000000,27.9445,28.2494,27.7945,27.977,1217552.0337571,0
+AIZ.US,D,20110623,000000,27.6839,27.7787,27.2735,27.7018,1445296.8848074,0
+AIZ.US,D,20110624,000000,27.7402,27.8912,27.5882,27.7314,1697040.6425683,0
+AIZ.US,D,20110627,000000,27.7619,28.0253,27.6692,27.6692,855995.4653546,0
+AIZ.US,D,20110628,000000,27.8202,28.0896,27.7018,28.0412,1105852.0672266,0
+AIZ.US,D,20110629,000000,28.1823,28.6252,28.1823,28.5977,1167569.7674732,0
+AIZ.US,D,20110630,000000,28.6707,28.8266,28.4763,28.7012,988827.11839703,0
+AIZ.US,D,20110701,000000,28.7535,29.0535,28.6155,28.9893,1201534.5194341,0
+AIZ.US,D,20110705,000000,28.9569,28.9569,28.4605,28.5779,1012914.2004902,0
+AIZ.US,D,20110706,000000,28.5621,28.6755,28.3144,28.3697,1015628.380657,0
+AIZ.US,D,20110707,000000,28.6252,28.8384,28.4517,28.7989,872042.37147177,0
+AIZ.US,D,20110708,000000,28.4517,28.5405,28.2069,28.492,838044.17367602,0
+AIZ.US,D,20110711,000000,28.1724,28.2394,27.7698,27.834,993124.40140953,0
+AIZ.US,D,20110712,000000,27.6564,28.1161,27.5606,27.7432,1659866.1039798,0
+AIZ.US,D,20110713,000000,27.834,28.1329,27.6544,27.8043,1231257.7314406,0
+AIZ.US,D,20110714,000000,27.899,27.9237,27.3604,27.4068,1107356.1162809,0
+AIZ.US,D,20110715,000000,27.5133,27.5409,27.023,27.1867,1042927.2763979,0
+AIZ.US,D,20110718,000000,27.023,27.023,26.5769,26.7289,1159359.3217929,0
+AIZ.US,D,20110719,000000,26.7872,27.1393,26.7102,27.0516,1110629.7540475,0
+AIZ.US,D,20110720,000000,27.082,27.1768,26.8473,26.8947,631653.98136933,0
+AIZ.US,D,20110721,000000,27.09,27.7106,27.0457,27.6762,1441325.9520614,0
+AIZ.US,D,20110722,000000,27.6762,27.8912,27.4304,27.7314,1019159.4500003,0
+AIZ.US,D,20110725,000000,27.4157,27.984,27.2883,27.8586,1348035.3837948,0
+AIZ.US,D,20110726,000000,27.7738,27.9583,27.6652,27.9188,1234217.1810624,0
+AIZ.US,D,20110727,000000,27.6762,27.8122,27.3919,27.6041,1733893.8984409,0
+AIZ.US,D,20110728,000000,27.6139,28.8226,27.534,28.354,2444737.4814372,0
+AIZ.US,D,20110729,000000,28.5098,28.8926,28.1161,28.1803,2042938.479239,0
+AIZ.US,D,20110801,000000,28.5078,28.5779,27.5656,27.9445,1547138.4381628,0
+AIZ.US,D,20110802,000000,27.8152,28.427,27.4561,27.4649,1756066.4598713,0
+AIZ.US,D,20110803,000000,27.463,27.6041,27.097,27.5271,1104021.6679057,0
+AIZ.US,D,20110804,000000,27.2646,27.4077,26.8206,26.8602,2111549.0619781,0
+AIZ.US,D,20110805,000000,27.082,27.2193,25.9632,26.7546,2672343.4815979,0
+AIZ.US,D,20110808,000000,26.2197,26.6312,24.5899,24.7881,2810801.1294521,0
+AIZ.US,D,20110809,000000,25.2223,25.9819,24.2494,25.9464,3203958.9441587,0
+AIZ.US,D,20110810,000000,25.5094,25.6663,24.6934,24.7102,3120163.9524354,0
+AIZ.US,D,20110811,000000,24.9558,26.8473,24.9154,26.4812,2483954.2429668,0
+AIZ.US,D,20110812,000000,26.6766,26.8927,25.7255,25.8883,1556983.6757061,0
+AIZ.US,D,20110815,000000,26.0451,26.7644,26.0451,26.7644,911235.82226799,0
+AIZ.US,D,20110816,000000,26.4478,26.8394,26.204,26.277,1185384.2352823,0
+AIZ.US,D,20110817,000000,26.4448,26.718,26.1694,26.4319,797310.18746022,0
+AIZ.US,D,20110818,000000,25.8163,26.0392,25.4609,25.684,1929654.3963527,0
+AIZ.US,D,20110819,000000,25.3189,26.4408,25.3189,25.9218,2638280.4191528,0
+AIZ.US,D,20110822,000000,26.4448,26.5266,25.8093,25.9711,1618972.9966714,0
+AIZ.US,D,20110823,000000,25.9632,26.5878,25.8013,26.5671,1264877.8899524,0
+AIZ.US,D,20110824,000000,26.4773,27.2193,26.3579,27.1453,1203183.5004391,0
+AIZ.US,D,20110825,000000,27.4077,27.6722,26.0076,26.3017,1612060.8574862,0
+AIZ.US,D,20110826,000000,26.1054,26.7396,25.6021,26.574,1259100.882129,0
+AIZ.US,D,20110829,000000,26.9785,28.2128,26.9785,28.2128,1347046.1978939,0
+AIZ.US,D,20110830,000000,28.0629,28.1319,27.534,27.912,1314598.6706191,0
+AIZ.US,D,20110831,000000,28.0126,28.428,27.7038,27.973,1484134.593543,0
+AIZ.US,D,20110901,000000,27.973,28.046,27.3445,27.3544,940187.75305449,0
+AIZ.US,D,20110902,000000,27.0407,27.1354,26.5454,26.5454,825370.22931961,0
+AIZ.US,D,20110906,000000,25.7777,26.3737,25.6998,26.1694,1441793.180238,0
+AIZ.US,D,20110907,000000,26.5799,27.3851,26.4921,27.3614,1399773.0496489,0
+AIZ.US,D,20110908,000000,27.0653,27.4235,26.9075,27.082,1864931.6385278,0
+AIZ.US,D,20110909,000000,26.5878,26.945,26.2642,26.6846,2064139.0844408,0
+AIZ.US,D,20110912,000000,26.351,26.8769,26.1833,26.868,1968401.9026854,0
+AIZ.US,D,20110913,000000,26.9627,27.4718,26.7013,27.4471,2095298.4403219,0
+AIZ.US,D,20110914,000000,27.6307,28.0925,27.3121,27.68,2370097.5268489,0
+AIZ.US,D,20110915,000000,27.9899,28.1083,27.6869,28.046,1510655.1134929,0
+AIZ.US,D,20110916,000000,28.2039,28.8147,28.1083,28.5167,1470968.0832564,0
+AIZ.US,D,20110919,000000,27.8951,28.3697,27.6139,28.1793,1451590.7828045,0
+AIZ.US,D,20110920,000000,28.3204,28.9845,28.1083,28.1083,1356945.1514748,0
+AIZ.US,D,20110921,000000,28.046,28.054,26.4852,26.5178,1331759.4243849,0
+AIZ.US,D,20110922,000000,25.825,26.8039,25.7777,26.6638,2518761.2218577,0
+AIZ.US,D,20110923,000000,26.5444,26.9963,26.3668,26.9627,1387915.994469,0
+AIZ.US,D,20110926,000000,27.241,27.973,27.17,27.9493,1859243.819597,0
+AIZ.US,D,20110927,000000,28.6668,29.1877,28.499,28.6332,1588030.5319612,0
+AIZ.US,D,20110928,000000,28.2374,28.8147,27.6386,27.6722,1207475.7159009,0
+AIZ.US,D,20110929,000000,28.2917,28.9133,28.2464,28.7466,2346824.2934017,0
+AIZ.US,D,20110930,000000,28.421,29.0032,28.353,28.4743,1802650.4266409,0
+AIZ.US,D,20111003,000000,28.1704,28.8886,27.097,27.097,2318917.2915741,0
+AIZ.US,D,20111004,000000,26.8039,27.9583,26.4525,27.8951,2235641.2170448,0
+AIZ.US,D,20111005,000000,27.8951,28.792,27.6307,28.6668,997997.35818407,0
+AIZ.US,D,20111006,000000,28.4595,29.165,28.275,28.8809,1117468.9205023,0
+AIZ.US,D,20111007,000000,29.1107,29.1275,28.0126,28.0283,817842.88947674,0
+AIZ.US,D,20111010,000000,28.6983,29.3475,28.6578,29.3475,812090.20589682,0
+AIZ.US,D,20111011,000000,29.0476,29.3722,28.8068,29.1275,855207.96797236,0
+AIZ.US,D,20111012,000000,29.3633,29.8082,29.2992,29.4146,1527575.6653546,0
+AIZ.US,D,20111013,000000,29.1048,29.165,28.4743,28.7298,932734.39945217,0
+AIZ.US,D,20111014,000000,29.2143,29.6761,29.0634,29.6031,961143.08880125,0
+AIZ.US,D,20111017,000000,29.2873,29.4856,28.6983,28.7674,924144.90097792,0
+AIZ.US,D,20111018,000000,28.9055,30.2937,28.5828,30.0915,1039276.6128576,0
+AIZ.US,D,20111019,000000,30.0017,30.79,29.7915,29.8359,1119688.5077187,0
+AIZ.US,D,20111020,000000,29.9672,30.645,29.7777,30.6074,1631868.8997495,0
+AIZ.US,D,20111021,000000,30.8532,31.4195,30.6785,31.2509,1389674.4345696,0
+AIZ.US,D,20111024,000000,31.2824,31.6633,31.1472,31.5685,1508932.1462474,0
+AIZ.US,D,20111025,000000,31.1472,31.2093,30.1615,30.266,1857392.1365632,0
+AIZ.US,D,20111026,000000,30.7821,31.1304,30.3006,30.9164,1325605.3907879,0
+AIZ.US,D,20111027,000000,32.4604,32.858,31.1709,31.6869,1467671.1347564,0
+AIZ.US,D,20111028,000000,31.5853,31.6178,31.0673,31.1629,1400903.11346,0
+AIZ.US,D,20111031,000000,30.6736,31.1709,30.6174,30.6568,1274248.804748,0
+AIZ.US,D,20111101,000000,29.6948,30.3381,29.3978,29.4294,1230820.9085683,0
+AIZ.US,D,20111102,000000,29.9296,30.2573,29.685,30.2099,1136485.4113427,0
+AIZ.US,D,20111103,000000,30.5059,30.7615,29.8359,30.6755,726320.89641216,0
+AIZ.US,D,20111104,000000,30.3126,30.8798,30.1447,30.5631,1311192.2630236,0
+AIZ.US,D,20111107,000000,30.3253,30.9075,30.1586,30.8995,740269.83653029,0
+AIZ.US,D,20111108,000000,31.0238,31.2824,30.6914,31.2349,682200.77280373,0
+AIZ.US,D,20111109,000000,30.3904,30.7792,30.0362,30.1526,1018315.19605,0
+AIZ.US,D,20111110,000000,30.5059,30.6835,30.2453,30.3381,1783272.1126788,0
+AIZ.US,D,20111111,000000,30.8186,30.9715,30.6835,30.7703,1443441.147733,0
+AIZ.US,D,20111114,000000,31.1294,31.1294,30.2966,30.3973,1157971.8264052,0
+AIZ.US,D,20111115,000000,30.3036,30.8048,30.1693,30.5887,890158.8653039,0
+AIZ.US,D,20111116,000000,30.2809,30.642,30.0037,30.0855,1032107.0420957,0
+AIZ.US,D,20111117,000000,30.0608,30.3126,29.5725,29.7017,937705.66671072,0
+AIZ.US,D,20111118,000000,29.9079,30.3036,29.6594,30.1161,839886.73511864,0
+AIZ.US,D,20111121,000000,29.5538,29.827,29.3386,29.5873,845123.54203503,0
+AIZ.US,D,20111122,000000,29.5014,29.9306,29.2983,29.6367,1274355.2233133,0
+AIZ.US,D,20111123,000000,29.379,29.4669,28.7258,28.7644,1254991.0984933,0
+AIZ.US,D,20111125,000000,28.573,29.4067,28.5562,28.9499,485090.27937968,0
+AIZ.US,D,20111128,000000,29.1936,29.7017,29.1029,29.6948,1154056.6367171,0
+AIZ.US,D,20111129,000000,29.685,30.196,29.685,29.7708,971019.74515896,0
+AIZ.US,D,20111130,000000,30.7673,31.4244,30.6084,31.3632,2095224.4540813,0
+AIZ.US,D,20111201,000000,31.1561,31.4205,30.8651,31.2093,906399.35185865,0
+AIZ.US,D,20111202,000000,31.5043,31.9612,31.1789,31.2409,1217757.7763164,0
+AIZ.US,D,20111205,000000,31.756,32.0164,31.4037,31.6652,941442.47861333,0
+AIZ.US,D,20111206,000000,31.5547,32.1279,31.386,31.9089,957729.58663472,0
+AIZ.US,D,20111207,000000,31.6652,32.5216,31.4767,32.3549,1554980.9796606,0
+AIZ.US,D,20111208,000000,32.0766,32.0974,31.1789,31.2262,1312748.0010954,0
+AIZ.US,D,20111209,000000,31.3682,32.0519,31.3367,31.9326,1251671.8527702,0
+AIZ.US,D,20111212,000000,31.4964,31.5783,31.0101,31.1699,1212358.8077769,0
+AIZ.US,D,20111213,000000,31.3682,31.7718,30.6914,30.9065,1249070.1722293,0
+AIZ.US,D,20111214,000000,30.7278,31.5123,30.65,31.2262,1099515.6018034,0
+AIZ.US,D,20111215,000000,31.5123,31.7391,31.3367,31.3771,927387.11993003,0
+AIZ.US,D,20111216,000000,31.5685,31.8654,31.3682,31.4964,1126973.618637,0
+AIZ.US,D,20111219,000000,31.6652,31.7718,30.8186,30.8798,778445.72314148,0
+AIZ.US,D,20111220,000000,31.3939,31.9464,31.3939,31.9089,948912.04837796,0
+AIZ.US,D,20111221,000000,31.9544,32.2868,31.8064,32.2435,713544.58753115,0
+AIZ.US,D,20111222,000000,32.2868,32.6074,32.1695,32.567,592189.92336453,0
+AIZ.US,D,20111223,000000,32.6934,33.0672,32.642,32.9449,483300.42046457,0
+AIZ.US,D,20111227,000000,32.937,33.3514,32.8729,33.0732,523344.206272,0
+AIZ.US,D,20111228,000000,33.0672,33.0672,32.348,32.3706,676646.73721212,0
+AIZ.US,D,20111229,000000,32.5296,33.0672,32.5216,32.9913,540458.33857126,0
+AIZ.US,D,20111230,000000,32.9755,33.0732,32.8167,32.8167,488658.8485983,0
+AIZ.US,D,20120103,000000,33.3839,33.6158,33.0958,33.1442,751663.71757425,0
+AIZ.US,D,20120104,000000,32.9133,33.1195,32.5532,32.7357,892909.53183595,0
+AIZ.US,D,20120105,000000,32.5601,33.0732,32.2779,32.9528,740687.4027098,0
+AIZ.US,D,20120106,000000,33.015,33.1354,32.7417,32.9064,757666.73815986,0
+AIZ.US,D,20120109,000000,32.489,32.713,32.2957,32.6509,985859.56069407,0
+AIZ.US,D,20120110,000000,33.0672,33.1195,32.2681,32.3933,1741338.130452,0
+AIZ.US,D,20120111,000000,30.7278,30.9804,30.1447,30.4111,3262009.7647027,0
+AIZ.US,D,20120112,000000,30.2386,30.6114,30.1368,30.4506,1499859.2034342,0
+AIZ.US,D,20120113,000000,30.0993,30.5304,30.0362,30.4584,1414049.3535438,0
+AIZ.US,D,20120117,000000,30.7535,30.8275,30.5039,30.569,1163759.9828401,0
+AIZ.US,D,20120118,000000,30.5394,31.1936,30.4506,31.1789,1135894.5349284,0
+AIZ.US,D,20120119,000000,31.2182,31.3514,30.722,31.3514,1152539.4120309,0
+AIZ.US,D,20120120,000000,31.2586,31.46,31.1077,31.451,1044186.0559973,0
+AIZ.US,D,20120123,000000,31.3939,31.6356,30.9715,31.1561,998457.49178965,0
+AIZ.US,D,20120124,000000,30.9144,31.4037,30.9144,31.2745,852077.23513614,0
+AIZ.US,D,20120125,000000,31.2182,31.5783,30.9715,31.5458,1374089.6890783,0
+AIZ.US,D,20120126,000000,31.6978,31.8231,31.3297,31.8231,1423638.1730205,0
+AIZ.US,D,20120127,000000,31.7066,32.0974,31.4205,31.8557,1564475.5426939,0
+AIZ.US,D,20120130,000000,31.529,31.5783,31.0919,31.4037,873127.84083648,0
+AIZ.US,D,20120131,000000,31.463,31.6928,31.0021,31.6513,1606861.5504452,0
+AIZ.US,D,20120201,000000,31.6652,32.5819,31.6573,32.3786,1519960.1501292,0
+AIZ.US,D,20120202,000000,33.3189,33.5655,32.6934,33.0958,1507333.8407496,0
+AIZ.US,D,20120203,000000,33.5212,33.5212,33.0741,33.2173,1222771.611001,0
+AIZ.US,D,20120206,000000,33.0248,33.3109,32.9913,33.1995,906766.24253094,0
+AIZ.US,D,20120207,000000,33.1611,34.5167,33.0811,34.3825,1477449.4806301,0
+AIZ.US,D,20120208,000000,34.3825,34.7012,34.27,34.6636,1211242.9331078,0
+AIZ.US,D,20120209,000000,34.3174,34.6636,33.9296,34.5315,1721458.1289685,0
+AIZ.US,D,20120210,000000,34.0914,34.7673,34.053,34.7356,1037242.4979976,0
+AIZ.US,D,20120213,000000,34.9814,35.2548,34.9034,35.1403,796638.23023445,0
+AIZ.US,D,20120214,000000,35.0633,35.0633,34.6233,34.8788,925668.20672504,0
+AIZ.US,D,20120215,000000,35.0722,35.1678,34.6923,34.711,688832.16967891,0
+AIZ.US,D,20120216,000000,34.7929,35.2635,34.7436,35.1047,1461085.3458379,0
+AIZ.US,D,20120217,000000,35.2635,35.3288,35.0474,35.1935,475124.43412925,0
+AIZ.US,D,20120221,000000,35.2635,35.5991,35.2557,35.4797,704654.07654399,0
+AIZ.US,D,20120222,000000,35.3701,35.4984,34.568,34.8156,924590.84544147,0
+AIZ.US,D,20120223,000000,34.5739,34.7356,34.27,34.5828,1152385.3584889,0
+AIZ.US,D,20120224,000000,34.6636,34.9281,34.3519,34.4693,931786.7674671,0
+AIZ.US,D,20120227,000000,34.342,34.4782,33.9967,34.3668,1357500.5550338,0
+AIZ.US,D,20120228,000000,34.4615,34.5167,33.8043,34.0994,1694690.3125433,0
+AIZ.US,D,20120229,000000,34.2029,34.5295,34.0481,34.0874,1074791.0218294,0
+AIZ.US,D,20120301,000000,34.1911,35.016,34.1328,34.7673,1530746.9385967,0
+AIZ.US,D,20120302,000000,34.6833,34.863,34.2897,34.3735,638396.86436039,0
+AIZ.US,D,20120305,000000,34.3735,34.9281,34.2069,34.7929,1039259.3831851,0
+AIZ.US,D,20120306,000000,34.4219,34.568,34.0224,34.1734,990537.92352088,0
+AIZ.US,D,20120307,000000,34.1911,34.2365,33.83,33.9809,7201182.1432809,0
+AIZ.US,D,20120308,000000,34.0658,34.1388,33.3949,33.4738,1448769.1705623,0
+AIZ.US,D,20120309,000000,33.4659,33.7619,33.4096,33.4096,1530537.1419967,0
+AIZ.US,D,20120312,000000,33.5142,33.7293,33.3534,33.4905,1042234.0354591,0
+AIZ.US,D,20120313,000000,33.7047,34.5038,33.6898,34.4042,1661766.4355008,0
+AIZ.US,D,20120314,000000,34.3735,34.5926,33.7383,33.8359,2099568.3585604,0
+AIZ.US,D,20120315,000000,33.83,33.83,32.1812,32.7821,5043036.9524116,0
+AIZ.US,D,20120316,000000,32.6736,32.8167,31.8764,32.0046,2634172.6625372,0
+AIZ.US,D,20120319,000000,32.1172,32.421,32.0046,32.2483,1153579.2734391,0
+AIZ.US,D,20120320,000000,32.0382,32.9064,31.9504,32.7821,1757827.9405024,0
+AIZ.US,D,20120321,000000,32.2178,32.9834,32.0717,32.3095,1663948.5228418,0
+AIZ.US,D,20120322,000000,32.0717,32.3913,31.8281,32.1092,1087821.7217567,0
+AIZ.US,D,20120323,000000,32.1172,32.6499,32.1022,32.5729,1167980.2390817,0
+AIZ.US,D,20120326,000000,32.8413,33.2991,32.6962,33.2991,1229029.022633,0
+AIZ.US,D,20120327,000000,33.2991,33.53,33.0968,33.4905,2171890.4154485,0
+AIZ.US,D,20120328,000000,33.4195,33.5448,33.016,33.1364,1741718.1967562,0
+AIZ.US,D,20120329,000000,32.7347,32.9292,32.0796,32.3913,1916031.8065011,0
+AIZ.US,D,20120330,000000,32.6154,32.6499,32.1408,32.5049,2102367.6735794,0
+AIZ.US,D,20120402,000000,32.414,32.7821,32.1408,32.5286,1671400.8629339,0
+AIZ.US,D,20120403,000000,32.4387,32.7041,32.0115,32.2552,1105324.0284413,0
+AIZ.US,D,20120404,000000,31.9721,32.1742,31.7747,31.9582,1331718.8839792,0
+AIZ.US,D,20120405,000000,31.8181,31.9582,31.3613,31.4708,1191164.2836361,0
+AIZ.US,D,20120409,000000,31.1009,31.3012,30.8433,31.1383,1825984.4706967,0
+AIZ.US,D,20120410,000000,31.1383,31.4442,30.8601,30.8651,1515891.9204094,0
+AIZ.US,D,20120411,000000,30.578,31.3376,30.495,31.2103,1415410.4976677,0
+AIZ.US,D,20120412,000000,31.2103,31.7106,30.9558,31.6593,1070828.1971646,0
+AIZ.US,D,20120413,000000,31.6129,31.7431,31.0831,31.0831,756674.51172843,0
+AIZ.US,D,20120416,000000,31.2429,31.5073,31.1383,31.2596,1378524.8094705,0
+AIZ.US,D,20120417,000000,31.4945,32.0697,31.4373,31.7135,914992.90437348,0
+AIZ.US,D,20120418,000000,31.5487,31.607,31.2922,31.3958,1164865.7224077,0
+AIZ.US,D,20120419,000000,31.4442,31.5903,31.2518,31.3613,864801.85499978,0
+AIZ.US,D,20120420,000000,31.453,31.6129,31.2192,31.2765,1029359.4160941,0
+AIZ.US,D,20120423,000000,30.8798,31.7431,30.7072,31.6218,1711944.3092426,0
+AIZ.US,D,20120424,000000,31.607,32.0549,31.5813,31.7747,974743.38142969,0
+AIZ.US,D,20120425,000000,32.0046,33.0081,31.9582,32.7417,2731946.999683,0
+AIZ.US,D,20120426,000000,32.7821,33.4442,32.0638,32.5206,2642091.217296,0
+AIZ.US,D,20120427,000000,32.7495,33.0584,32.414,32.6154,1494090.3036919,0
+AIZ.US,D,20120430,000000,32.5453,32.6962,32.275,32.3756,720855.03620311,0
+AIZ.US,D,20120501,000000,32.5463,32.7752,32.1892,32.5601,1263236.0035184,0
+AIZ.US,D,20120502,000000,31.9661,31.9661,31.2282,31.5399,2193598.7892325,0
+AIZ.US,D,20120503,000000,31.5932,31.7856,31.2202,31.2292,1771544.7867974,0
+AIZ.US,D,20120504,000000,31.0496,31.1009,30.3914,30.3914,2218294.9909225,0
+AIZ.US,D,20120507,000000,30.2859,30.4812,30.049,30.4329,1556568.1365468,0
+AIZ.US,D,20120508,000000,30.2573,30.5039,29.9495,30.1743,1666134.6642233,0
+AIZ.US,D,20120509,000000,29.8981,30.4368,29.8319,30.2463,1463518.7836947,0
+AIZ.US,D,20120510,000000,30.4368,30.638,30.12,30.1526,1076531.2187475,0
+AIZ.US,D,20120511,000000,29.8981,30.5424,29.6968,30.3489,1222217.220952,0
+AIZ.US,D,20120514,000000,30.4397,30.6657,30.2799,30.3183,1906954.8096473,0
+AIZ.US,D,20120515,000000,30.3687,30.569,29.9829,30.0569,1287747.7463621,0
+AIZ.US,D,20120516,000000,30.1063,30.1872,29.311,29.3297,1646630.6750034,0
+AIZ.US,D,20120517,000000,29.3613,29.5645,28.8956,29.1522,1523318.9227478,0
+AIZ.US,D,20120518,000000,29.2084,29.2262,28.1744,28.2977,2028877.0394948,0
+AIZ.US,D,20120521,000000,28.3767,28.8789,28.2178,28.8631,1650358.3653148,0
+AIZ.US,D,20120522,000000,28.4674,28.7969,27.4481,27.5784,3489022.8614286,0
+AIZ.US,D,20120523,000000,27.4166,27.4738,26.6676,27.166,3462453.6929919,0
+AIZ.US,D,20120524,000000,27.2242,27.3692,26.9154,27.3435,1675901.8614855,0
+AIZ.US,D,20120525,000000,27.2962,27.4659,26.8029,26.8532,1822715.9004807,0
+AIZ.US,D,20120529,000000,27.0693,27.2242,26.7389,27.0307,1542162.1033537,0
+AIZ.US,D,20120530,000000,26.8127,26.9371,26.6973,26.7536,1279977.1640846,0
+AIZ.US,D,20120531,000000,26.6904,27.1354,26.5395,26.9549,1651924.2384879,0
+AIZ.US,D,20120601,000000,26.4171,26.7536,26.2632,26.5305,1919024.7019577,0
+AIZ.US,D,20120604,000000,26.4418,26.6076,26.204,26.3007,2017735.5224768,0
+AIZ.US,D,20120605,000000,26.1734,26.7536,26.1734,26.7229,1437806.0313298,0
+AIZ.US,D,20120606,000000,26.8927,27.4906,26.8364,27.4906,1333188.4736887,0
+AIZ.US,D,20120607,000000,27.7314,28.0223,27.159,27.1916,1725270.954132,0
+AIZ.US,D,20120608,000000,27.0594,27.4984,26.9736,27.4324,970209.95055354,0
+AIZ.US,D,20120611,000000,27.6602,27.7008,26.8769,26.9075,1504424.0531248,0
+AIZ.US,D,20120612,000000,27.015,27.0594,26.7446,26.9894,1558769.4805807,0
+AIZ.US,D,20120613,000000,26.9371,27.2075,26.8196,26.9371,1595111.9273405,0
+AIZ.US,D,20120614,000000,27.1354,27.4413,26.947,27.2242,890049.4062083,0
+AIZ.US,D,20120615,000000,27.3435,27.3998,26.9736,27.3435,1429669.5718901,0
+AIZ.US,D,20120618,000000,27.1828,27.4166,26.9371,27.2558,902317.94650693,0
+AIZ.US,D,20120619,000000,27.3278,28.0737,27.3278,27.9909,1292735.2297828,0
+AIZ.US,D,20120620,000000,28.056,28.4595,27.8606,28.2424,1382420.7424658,0
+AIZ.US,D,20120621,000000,28.3124,28.3598,27.4738,27.5863,1211639.2155743,0
+AIZ.US,D,20120622,000000,27.6602,27.8853,27.5636,27.5784,1463684.9993584,0
+AIZ.US,D,20120625,000000,27.3851,27.5449,27.085,27.4481,1536918.2018662,0
+AIZ.US,D,20120626,000000,27.5291,27.9316,27.4481,27.7787,1057169.1209478,0
+AIZ.US,D,20120627,000000,27.8941,28.2592,27.5863,28.1832,676506.87281219,0
+AIZ.US,D,20120628,000000,27.9415,28.1744,27.5863,27.9583,1010814.2074709,0
+AIZ.US,D,20120629,000000,28.492,28.492,27.9415,28.1339,1210171.6528852,0
+AIZ.US,D,20120702,000000,28.3047,28.4497,28.0392,28.126,961864.7080241,0
+AIZ.US,D,20120703,000000,28.1576,28.9746,28.1576,28.7575,547619.80125198,0
+AIZ.US,D,20120705,000000,28.6608,28.7258,28.1744,28.2524,885123.74690625,0
+AIZ.US,D,20120706,000000,27.9909,28.3283,27.7619,28.1832,880152.4796477,0
+AIZ.US,D,20120709,000000,28.1506,28.2346,27.8202,27.983,719401.66265596,0
+AIZ.US,D,20120710,000000,28.056,28.2977,27.8202,27.8763,658834.29642332,0
+AIZ.US,D,20120711,000000,27.9583,28.0223,27.5084,27.7482,1131754.3459884,0
+AIZ.US,D,20120712,000000,27.3919,27.7106,27.1729,27.3692,857113.36704394,0
+AIZ.US,D,20120713,000000,27.3604,27.8438,27.3198,27.7787,958921.4745646,0
+AIZ.US,D,20120716,000000,27.7787,27.9909,27.4984,27.6525,966728.54320734,0
+AIZ.US,D,20120717,000000,27.8941,27.9909,27.4571,27.9583,774931.88347065,0
+AIZ.US,D,20120718,000000,27.7875,28.1654,27.7787,27.9583,942896.86567062,0
+AIZ.US,D,20120719,000000,28.0046,28.1576,27.7165,27.8142,725734.07403851,0
+AIZ.US,D,20120720,000000,27.6011,27.6839,27.2814,27.3771,665542.72006947,0
+AIZ.US,D,20120723,000000,27.015,27.3851,26.7852,27.2468,993087.91504432,0
+AIZ.US,D,20120724,000000,27.2874,27.2874,26.4871,26.6973,1415101.3770737,0
+AIZ.US,D,20120725,000000,26.868,26.9894,26.6076,26.8996,920304.71104058,0
+AIZ.US,D,20120726,000000,27.4571,29.2084,27.4571,28.0886,1435803.3352844,0
+AIZ.US,D,20120727,000000,28.2977,28.8719,28.1043,28.7012,1007359.1513884,0
+AIZ.US,D,20120730,000000,28.7181,29.236,28.6608,29.2084,1231623.6086028,0
+AIZ.US,D,20120731,000000,29.16,29.5014,29.0919,29.245,1067350.843859,0
+AIZ.US,D,20120801,000000,29.4294,29.7116,29.3456,29.3968,1165918.7594479,0
+AIZ.US,D,20120802,000000,29.1295,29.3544,28.7012,29.0565,1205066.6022875,0
+AIZ.US,D,20120803,000000,29.5163,29.7116,29.4925,29.5961,800872.67561799,0
+AIZ.US,D,20120806,000000,29.7579,30.05,29.5478,29.5961,820130.38187278,0
+AIZ.US,D,20120807,000000,29.7284,29.7669,28.9676,29.2527,1480437.308536,0
+AIZ.US,D,20120808,000000,28.9982,29.4363,28.9676,29.2084,806509.81904144,0
+AIZ.US,D,20120809,000000,29.2607,29.46,29.0732,29.2607,733497.56174505,0
+AIZ.US,D,20120810,000000,29.0309,29.0309,28.7723,28.9519,1052335.6910689,0
+AIZ.US,D,20120813,000000,28.9124,28.937,28.0223,28.1921,1831443.2363347,0
+AIZ.US,D,20120814,000000,28.1043,28.274,27.6258,27.6909,2409546.3822014,0
+AIZ.US,D,20120815,000000,27.6998,27.974,27.6505,27.754,2397148.1126043,0
+AIZ.US,D,20120816,000000,27.7482,27.9247,27.7106,27.7965,1578712.3196931,0
+AIZ.US,D,20120817,000000,27.8369,28.1506,27.7787,27.9663,2461317.4938904,0
+AIZ.US,D,20120820,000000,27.9663,28.1181,27.8369,27.974,1417692.9225131,0
+AIZ.US,D,20120821,000000,27.9967,28.2888,27.8606,27.9663,1113884.1351214,0
+AIZ.US,D,20120822,000000,27.9247,28.1744,27.755,27.902,782786.58709018,0
+AIZ.US,D,20120823,000000,27.911,27.974,27.534,27.534,486120.00568644,0
+AIZ.US,D,20120824,000000,27.5054,27.7865,27.4699,27.7698,675669.71343286,0
+AIZ.US,D,20120827,000000,27.8695,27.8941,27.5992,27.6732,548006.96212716,0
+AIZ.US,D,20120828,000000,27.608,27.6593,27.1778,27.1956,834868.84639344,0
+AIZ.US,D,20120829,000000,27.2676,27.6149,27.1028,27.608,751364.73208164,0
+AIZ.US,D,20120830,000000,27.534,28.2109,27.4788,28.1053,1245246.1984543,0
+AIZ.US,D,20120831,000000,28.1674,28.795,28.1674,28.6411,1354939.4148988,0
+AIZ.US,D,20120904,000000,28.5908,28.8503,28.3076,28.6499,1131399.6174379,0
+AIZ.US,D,20120905,000000,28.724,29.1512,28.5967,29.1512,1402670.6751519,0
+AIZ.US,D,20120906,000000,29.2764,29.6071,29.1048,29.5911,1761417.793434,0
+AIZ.US,D,20120907,000000,29.5911,29.8448,29.4935,29.6909,906524.01360642,0
+AIZ.US,D,20120910,000000,29.6564,29.9089,29.5911,29.6317,1141362.4221579,0
+AIZ.US,D,20120911,000000,29.5824,30.1171,29.535,30.1122,1046964.0873033,0
+AIZ.US,D,20120912,000000,30.202,30.6094,30.194,30.422,995134.19202598,0
+AIZ.US,D,20120913,000000,30.3648,30.8728,30.0303,30.8108,897411.54389762,0
+AIZ.US,D,20120914,000000,30.8728,31.1275,30.7358,31.0041,1337835.417701,0
+AIZ.US,D,20120917,000000,30.9656,30.9656,30.5513,30.6312,888980.1530059,0
+AIZ.US,D,20120918,000000,30.6154,30.7278,30.3036,30.5513,1258036.6964773,0
+AIZ.US,D,20120919,000000,30.5828,30.6727,30.2443,30.4921,1129825.6361834,0
+AIZ.US,D,20120920,000000,30.3816,30.5177,30.2296,30.4121,848772.17855507,0
+AIZ.US,D,20120921,000000,30.6223,30.8177,30.3381,30.348,764528.20183783,0
+AIZ.US,D,20120924,000000,30.2197,30.5,30.1753,30.348,626001.6352937,0
+AIZ.US,D,20120925,000000,30.3983,30.4358,30.1339,30.1753,951263.3919131,0
+AIZ.US,D,20120926,000000,30.1339,30.3293,30.048,30.2503,738006.66837773,0
+AIZ.US,D,20120927,000000,30.4437,30.4437,29.9988,30.194,668892.3710969,0
+AIZ.US,D,20120928,000000,30.0638,30.4437,30.0135,30.3036,675784.2400792,0
+AIZ.US,D,20121001,000000,30.422,30.6727,30.2099,30.3126,624101.30377285,0
+AIZ.US,D,20121002,000000,30.4121,30.9656,30.3648,30.6223,1105563.2168353,0
+AIZ.US,D,20121003,000000,31.0959,31.453,30.8898,31.1432,1349915.4451127,0
+AIZ.US,D,20121004,000000,31.3425,31.7471,31.1759,31.7373,1066798.4808303,0
+AIZ.US,D,20121005,000000,31.8231,32.2572,31.7036,32.2425,1199141.6219831,0
+AIZ.US,D,20121008,000000,32.047,32.3558,31.9404,31.9632,692992.62882189,0
+AIZ.US,D,20121009,000000,31.9099,31.9099,31.5734,31.6445,982114.64071032,0
+AIZ.US,D,20121010,000000,31.5913,31.9721,31.5646,31.7994,672811.61482551,0
+AIZ.US,D,20121011,000000,32.0796,32.4832,32.0539,32.3865,1071866.0315525,0
+AIZ.US,D,20121012,000000,32.3381,32.3943,31.902,31.9927,723509.41927144,0
+AIZ.US,D,20121015,000000,32.047,32.4832,31.9267,32.4683,823793.20753484,0
+AIZ.US,D,20121016,000000,32.6578,33.0623,32.5946,32.9153,642293.81086582,0
+AIZ.US,D,20121017,000000,32.9153,33.2241,32.8177,33.2143,754283.64129767,0
+AIZ.US,D,20121018,000000,33.1995,33.531,33.1995,33.3119,605274.33932946,0
+AIZ.US,D,20121019,000000,33.1925,33.1925,32.6962,32.7673,715534.10794472,0
+AIZ.US,D,20121022,000000,32.8107,33.606,32.8107,33.2241,1184710.2510362,0
+AIZ.US,D,20121023,000000,32.4033,32.4339,30.0638,31.3949,2698881.2312202,0
+AIZ.US,D,20121024,000000,31.4215,32.1269,31.3367,31.5913,1635306.7261595,0
+AIZ.US,D,20121025,000000,31.902,31.902,30.6558,30.8898,1574467.7392081,0
+AIZ.US,D,20121026,000000,30.8808,30.9834,30.6815,30.7535,972591.699393,0
+AIZ.US,D,20121031,000000,30.7693,30.9903,30.5334,30.72,855177.56266803,0
+AIZ.US,D,20121101,000000,30.8355,31.2252,30.5247,30.8651,818313.15818376,0
+AIZ.US,D,20121102,000000,30.8985,30.9578,30.2366,30.5513,998272.01943322,0
+AIZ.US,D,20121105,000000,30.4526,30.6094,30.2956,30.4437,873049.80055536,0
+AIZ.US,D,20121106,000000,30.8898,30.8985,30.6007,30.7278,1051859.341301,0
+AIZ.US,D,20121107,000000,30.3648,30.7535,29.6564,29.8082,730557.36881598,0
+AIZ.US,D,20121108,000000,29.8082,30.0303,29.305,29.305,895241.61867835,0
+AIZ.US,D,20121109,000000,29.2853,29.8537,29.0989,29.7698,792248.71779882,0
+AIZ.US,D,20121112,000000,29.8082,29.8082,29.2973,29.4876,635743.4948022,0
+AIZ.US,D,20121113,000000,29.3386,29.4531,29.1206,29.1512,1167253.5523081,0
+AIZ.US,D,20121114,000000,29.2764,29.2853,28.2454,28.3144,778791.33010074,0
+AIZ.US,D,20121115,000000,28.3884,28.5029,28.0974,28.4161,808158.80004647,0
+AIZ.US,D,20121116,000000,28.4072,28.9825,28.3628,28.8926,1048978.9454704,0
+AIZ.US,D,20121119,000000,29.1749,29.2607,27.9663,28.1201,2398512.2972588,0
+AIZ.US,D,20121120,000000,28.0974,28.1349,27.5606,27.9503,1734447.2749799,0
+AIZ.US,D,20121121,000000,27.974,27.9919,27.6051,27.7778,1000447.0122032,0
+AIZ.US,D,20121123,000000,27.9663,28.0983,27.7136,28.0816,330882.68388055,0
+AIZ.US,D,20121126,000000,27.9415,28.1694,27.7856,27.974,1101019.6508577,0
+AIZ.US,D,20121127,000000,27.9663,28.0906,27.6307,27.6573,1983506.2443682,0
+AIZ.US,D,20121128,000000,27.4847,27.836,27.4847,27.7856,1545308.038842,0
+AIZ.US,D,20121129,000000,27.7945,28.0402,27.5902,27.7778,2532204.4204139,0
+AIZ.US,D,20121130,000000,27.6889,27.984,27.6307,27.9663,1991859.5949788,0
+AIZ.US,D,20121203,000000,28.0243,28.1201,27.5321,27.7599,1675228.8907496,0
+AIZ.US,D,20121204,000000,27.8202,28.4654,27.681,28.4575,1367164.3742613,0
+AIZ.US,D,20121205,000000,28.4387,28.6095,28.3094,28.4575,1131569.8871421,0
+AIZ.US,D,20121206,000000,28.3657,28.5621,28.0579,28.277,1048441.7850938,0
+AIZ.US,D,20121207,000000,28.3154,28.49,28.1596,28.4575,849478.59512576,0
+AIZ.US,D,20121210,000000,28.3914,28.6875,28.277,28.5315,700655.77902412,0
+AIZ.US,D,20121211,000000,28.6875,28.7111,28.3737,28.6371,962140.38278339,0
+AIZ.US,D,20121212,000000,28.6953,29.0456,28.5621,28.6618,1045020.1748463,0
+AIZ.US,D,20121213,000000,28.5799,28.9332,28.572,28.6184,807993.59789293,0
+AIZ.US,D,20121214,000000,28.4387,28.7111,28.1596,28.2374,1161946.8131917,0
+AIZ.US,D,20121217,000000,28.3411,28.7358,28.3094,28.6805,687979.80764743,0
+AIZ.US,D,20121218,000000,28.7664,29.159,28.6805,29.0357,1032249.947026,0
+AIZ.US,D,20121219,000000,29.0101,29.2973,28.9489,28.9626,929159.74917268,0
+AIZ.US,D,20121220,000000,28.9262,29.1285,28.6451,28.7999,779851.46171184,0
+AIZ.US,D,20121221,000000,28.5237,28.6716,28.2552,28.4387,1525206.0786369,0
+AIZ.US,D,20121224,000000,28.3737,28.7664,28.3332,28.4654,280420.01378812,0
+AIZ.US,D,20121226,000000,28.5237,28.7535,28.4654,28.4812,436716.45369498,0
+AIZ.US,D,20121227,000000,28.5315,28.6095,27.902,28.2128,602167.93073669,0
+AIZ.US,D,20121228,000000,28.0323,28.3332,27.9919,28.0402,487495.33895246,0
+AIZ.US,D,20121231,000000,28.0402,28.3914,27.8941,28.3657,1158115.7448457,0
+AIZ.US,D,20130102,000000,28.8403,29.0032,28.5621,29.0032,657068.76175168,0
+AIZ.US,D,20130103,000000,28.9883,29.0101,28.7358,28.9332,952055.95684607,0
+AIZ.US,D,20130104,000000,29.0101,29.4077,28.9489,29.3713,679024.43201102,0
+AIZ.US,D,20130107,000000,29.2676,29.3386,28.5157,28.7535,840995.51521667,0
+AIZ.US,D,20130108,000000,28.6953,28.866,28.4733,28.8058,598596.32098763,0
+AIZ.US,D,20130109,000000,28.8058,29.0712,28.72,28.9716,608406.08567582,0
+AIZ.US,D,20130110,000000,29.1432,29.5044,29.1432,29.5044,754052.56098474,0
+AIZ.US,D,20130111,000000,29.4886,29.7096,29.2262,29.5844,1244482.0118054,0
+AIZ.US,D,20130114,000000,29.6425,30.1813,29.5921,30.1813,1268430.2430087,0
+AIZ.US,D,20130115,000000,30.0688,30.2167,29.6504,30.0688,1314821.6428508,0
+AIZ.US,D,20130116,000000,29.9938,30.052,29.6504,29.6761,1400521.0201355,0
+AIZ.US,D,20130117,000000,29.9208,31.0476,29.9208,30.3973,1706543.3136828,0
+AIZ.US,D,20130118,000000,30.4752,30.5503,30.2346,30.4841,961819.1000676,0
+AIZ.US,D,20130122,000000,30.499,31.53,30.4752,31.4964,1199034.1899077,0
+AIZ.US,D,20130123,000000,31.3475,31.4886,30.8118,31.0219,1093383.8654294,0
+AIZ.US,D,20130124,000000,31.1373,31.4185,31.0298,31.2292,1078838.9813465,0
+AIZ.US,D,20130125,000000,31.3396,31.5705,31.1709,31.5705,755150.19247119,0
+AIZ.US,D,20130128,000000,31.4964,31.832,31.4185,31.7541,908289.54827806,0
+AIZ.US,D,20130129,000000,31.7026,31.8654,31.4107,31.7461,1219550.6757619,0
+AIZ.US,D,20130130,000000,31.6849,31.7026,31.1866,31.45,932109.06369304,0
+AIZ.US,D,20130131,000000,31.2775,31.4007,30.9598,31.2606,981385.92691645,0
+AIZ.US,D,20130201,000000,31.4827,32.0885,31.3199,31.8824,1308311.8671931,0
+AIZ.US,D,20130204,000000,31.7698,31.7698,31.015,31.1946,1300308.1775822,0
+AIZ.US,D,20130205,000000,31.3564,31.6523,31.0643,31.539,1253195.1585172,0
+AIZ.US,D,20130206,000000,31.2952,31.8064,31.2292,31.7284,1157046.4916433,0
+AIZ.US,D,20130207,000000,32.5532,32.9676,31.1789,31.383,2628456.4653225,0
+AIZ.US,D,20130208,000000,31.4757,31.6681,31.1373,31.5211,797403.43039351,0
+AIZ.US,D,20130211,000000,31.4757,31.7116,31.3564,31.459,554000.86112146,0
+AIZ.US,D,20130212,000000,32.0036,33.8043,31.9267,33.5557,3011928.1635786,0
+AIZ.US,D,20130213,000000,33.5645,33.8369,33.3791,33.8369,1347816.4656036,0
+AIZ.US,D,20130214,000000,33.6425,34.4821,33.5645,34.344,1755898.2171873,0
+AIZ.US,D,20130215,000000,34.27,34.4388,33.9848,34.2059,1465496.1419865,0
+AIZ.US,D,20130219,000000,34.1802,34.6479,34.0648,34.5078,1678667.7306697,0
+AIZ.US,D,20130220,000000,34.3628,34.3755,33.7273,33.755,1294415.6296025,0
+AIZ.US,D,20130221,000000,33.8448,33.8448,33.4569,33.6947,1230687.1252292,0
+AIZ.US,D,20130222,000000,33.83,34.3391,33.83,34.2147,1028171.5822048,0
+AIZ.US,D,20130225,000000,34.3706,34.3706,33.2528,33.2528,1036754.9996182,0
+AIZ.US,D,20130226,000000,33.4283,33.6947,33.0051,33.4008,1092270.0177806,0
+AIZ.US,D,20130227,000000,33.3849,33.7973,33.0662,33.7184,1055331.6270559,0
+AIZ.US,D,20130228,000000,33.6662,34.7328,33.5072,34.5038,1664798.857853,0
+AIZ.US,D,20130301,000000,34.2947,34.4269,33.9513,34.3658,1087571.384751,0
+AIZ.US,D,20130304,000000,34.2079,34.4515,33.9236,34.4427,924816.85820369,0
+AIZ.US,D,20130305,000000,34.5128,35.1333,34.5128,35.0041,1200014.2542174,0
+AIZ.US,D,20130306,000000,35.2103,35.4244,34.6163,34.7909,1371413.0087868,0
+AIZ.US,D,20130307,000000,34.8156,35.019,34.643,34.9864,733422.56199435,0
+AIZ.US,D,20130308,000000,35.1501,35.2814,35.0041,35.2025,531862.75903614,0
+AIZ.US,D,20130311,000000,35.0939,35.8674,35.0939,35.8003,680246.72524523,0
+AIZ.US,D,20130312,000000,35.8408,36.0697,35.6702,36.0076,794403.44036593,0
+AIZ.US,D,20130313,000000,36.0163,36.1881,35.8901,35.9247,1019380.3952117,0
+AIZ.US,D,20130314,000000,35.9819,36.5393,35.9247,36.3281,536642.47287738,0
+AIZ.US,D,20130315,000000,36.2187,36.5215,36.1043,36.1881,1365489.0419924,0
+AIZ.US,D,20130318,000000,35.7835,36.4249,35.7835,36.1289,726941.16462057,0
+AIZ.US,D,20130319,000000,36.2108,36.5838,36.0865,36.4654,740992.46926329,0
+AIZ.US,D,20130320,000000,36.6952,36.8028,36.4337,36.5995,606655.75365634,0
+AIZ.US,D,20130321,000000,36.4594,36.7111,35.3898,36.0293,1917619.9768975,0
+AIZ.US,D,20130322,000000,36.2276,36.3194,35.8082,36.1733,1670219.1101055,0
+AIZ.US,D,20130325,000000,36.4002,36.4822,36.1111,36.1575,1364559.65319,0
+AIZ.US,D,20130326,000000,35.2518,36.5838,35.2518,36.2029,2669687.0715092,0
+AIZ.US,D,20130327,000000,36.0371,36.5995,35.9247,36.4822,1233314.1435237,0
+AIZ.US,D,20130328,000000,36.4594,37.0159,36.346,36.9833,977355.19707195,0
+AIZ.US,D,20130401,000000,36.9833,37.0662,36.8028,36.9586,616028.69547226,0
+AIZ.US,D,20130402,000000,37.1737,37.3543,36.9922,37.2211,806072.99616918,0
+AIZ.US,D,20130403,000000,37.2961,37.4431,36.9735,36.9833,1065091.729747,0
+AIZ.US,D,20130404,000000,37.0899,37.3543,36.9833,37.2774,1185321.3976533,0
+AIZ.US,D,20130405,000000,36.8087,37.0514,36.7633,36.9833,822463.48222531,0
+AIZ.US,D,20130408,000000,37.0514,37.6178,36.9833,37.6098,711783.1069001,0
+AIZ.US,D,20130409,000000,37.6098,37.749,37.3395,37.5004,902674.70207777,0
+AIZ.US,D,20130410,000000,38.2059,38.8068,38.197,38.7515,1446293.1652794,0
+AIZ.US,D,20130411,000000,38.8985,39.3257,38.6667,39.0297,1315228.0604188,0
+AIZ.US,D,20130412,000000,38.8758,39.1106,38.8758,39.0228,449177.56092106,0
+AIZ.US,D,20130415,000000,38.8165,39.0879,38.2325,38.2325,844971.51551337,0
+AIZ.US,D,20130416,000000,38.5117,39.078,38.4624,39.0386,803864.55756442,0
+AIZ.US,D,20130417,000000,38.7515,38.9538,38.3469,38.3884,1100866.610826,0
+AIZ.US,D,20130418,000000,38.5028,38.5857,37.7667,37.8852,1330127.6730524,0
+AIZ.US,D,20130419,000000,38.1803,38.3963,38.0184,38.339,1043093.4920617,0
+AIZ.US,D,20130422,000000,38.3006,38.6024,37.7391,38.4624,623424.27899635,0
+AIZ.US,D,20130423,000000,38.642,39.0465,38.5453,38.8482,785491.64566573,0
+AIZ.US,D,20130424,000000,38.9735,39.2359,38.8659,39.1866,1141934.0418792,0
+AIZ.US,D,20130425,000000,37.0002,38.3804,37.0002,38.2906,1199220.6757744,0
+AIZ.US,D,20130426,000000,38.197,38.495,38.1585,38.2236,656187.00792601,0
+AIZ.US,D,20130429,000000,38.3963,38.8255,38.3884,38.7415,1024411.4595689,0
+AIZ.US,D,20130430,000000,38.7268,39.0959,38.7268,39.0623,784477.12201114,0
+AIZ.US,D,20130501,000000,39.1866,39.3671,38.8985,38.8985,699588.552842,0
+AIZ.US,D,20130502,000000,39.0959,39.3425,38.8068,39.2832,659704.90163741,0
+AIZ.US,D,20130503,000000,39.6296,39.8536,38.8985,38.9883,1105690.9191136,0
+AIZ.US,D,20130506,000000,39.0623,39.522,39.0623,39.375,823889.49099855,0
+AIZ.US,D,20130507,000000,39.4816,39.5704,39.3257,39.4904,1232168.8770604,0
+AIZ.US,D,20130508,000000,39.5398,39.6958,39.3079,39.3336,1355413.7376465,0
+AIZ.US,D,20130509,000000,39.3839,39.4816,38.9281,39.0465,837687.41810517,0
+AIZ.US,D,20130510,000000,39.1263,39.2043,38.8571,38.9281,761816.04869126,0
+AIZ.US,D,20130513,000000,38.936,39.4667,38.936,39.3997,964084.29524045,0
+AIZ.US,D,20130514,000000,39.4904,40.0085,39.3927,39.9661,505076.69942833,0
+AIZ.US,D,20130515,000000,39.9167,40.7474,39.8674,40.7337,808310.82656814,0
+AIZ.US,D,20130516,000000,40.6557,40.8363,40.4347,40.5058,496077.74285572,0
+AIZ.US,D,20130517,000000,40.5856,41.0345,40.5856,40.9488,502253.06016588,0
+AIZ.US,D,20130520,000000,40.6212,41.3415,40.6212,41.3246,704279.07779055,0
+AIZ.US,D,20130521,000000,41.2536,41.741,41.1738,41.5782,748466.0930685,0
+AIZ.US,D,20130522,000000,41.5862,42.0618,40.9685,41.0345,869029.2058123,0
+AIZ.US,D,20130523,000000,40.6706,41.4964,40.5739,41.3336,700246.32092576,0
+AIZ.US,D,20130524,000000,41.0602,41.2004,40.8709,41.0515,689945.00381752,0
+AIZ.US,D,20130528,000000,41.5644,42.1407,41.231,41.2645,872573.45078746,0
+AIZ.US,D,20130529,000000,40.9833,41.2744,40.8027,40.9912,1051952.5842343,0
+AIZ.US,D,20130530,000000,41.0849,41.9493,41.0692,41.7657,496782.13240611,0
+AIZ.US,D,20130531,000000,41.5042,41.9335,41.0741,41.0741,823243.88503655,0
+AIZ.US,D,20130603,000000,41.157,41.5052,40.4801,40.9429,652209.99411916,0
+AIZ.US,D,20130604,000000,40.9132,41.0178,40.1002,40.4486,747857.98698183,0
+AIZ.US,D,20130605,000000,40.341,40.5126,40.0036,40.1515,598990.57643383,0
+AIZ.US,D,20130606,000000,40.2068,40.8107,39.9779,40.8107,675740.65914298,0
+AIZ.US,D,20130607,000000,41.0781,41.3266,40.7524,41.2645,582761.23849067,0
+AIZ.US,D,20130610,000000,41.3168,41.9404,41.3168,41.8693,541231.64681148,0
+AIZ.US,D,20130611,000000,41.4629,41.7736,41.2408,41.3336,362310.61994996,0
+AIZ.US,D,20130612,000000,41.6089,41.8693,41.3079,41.3563,432305.65754631,0
+AIZ.US,D,20130613,000000,41.3563,42.1574,41.2251,42.0005,528192.83880306,0
+AIZ.US,D,20130614,000000,42.0005,42.1979,41.601,41.753,633185.3951976,0
+AIZ.US,D,20130617,000000,41.9651,42.5215,41.8792,42.4061,394810.84975219,0
+AIZ.US,D,20130618,000000,42.4623,42.8679,42.2739,42.7919,509969.92640576,0
+AIZ.US,D,20130619,000000,42.8333,42.8747,42.1328,42.1407,455386.32406599,0
+AIZ.US,D,20130620,000000,41.7923,42.2137,41.3563,41.4707,636253.29040487,0
+AIZ.US,D,20130621,000000,41.8536,42.0844,40.9912,41.4875,1093650.4185974,0
+AIZ.US,D,20130624,000000,41.0938,41.2251,40.49,40.7948,726908.73229594,0
+AIZ.US,D,20130625,000000,41.1915,41.3899,40.8274,41.1412,577814.29547559,0
+AIZ.US,D,20130626,000000,41.4549,41.7835,41.3168,41.5052,741735.37219917,0
+AIZ.US,D,20130627,000000,41.753,42.19,41.7144,42.0431,631145.19927681,0
+AIZ.US,D,20130628,000000,41.9917,42.4623,41.6967,42.0431,904180.77815244,0
+AIZ.US,D,20130701,000000,42.2572,42.6093,42.0934,42.5383,1007562.8669275,0
+AIZ.US,D,20130702,000000,42.5215,42.6498,42.2837,42.3705,549167.43124256,0
+AIZ.US,D,20130703,000000,41.525,42.0005,41.4549,41.6434,375260.23906565,0
+AIZ.US,D,20130705,000000,42.0174,42.2492,41.8792,42.0765,572993.02771841,0
+AIZ.US,D,20130708,000000,42.3538,42.9181,42.3538,42.7633,722761.44878483,0
+AIZ.US,D,20130709,000000,43.1145,43.5634,43.0889,43.2802,557744.76759508,0
+AIZ.US,D,20130710,000000,43.1422,43.3651,42.9014,43.1885,553661.33522307,0
+AIZ.US,D,20130711,000000,43.7637,43.7637,43.1422,43.3651,619260.77932293,0
+AIZ.US,D,20130712,000000,43.3651,43.8387,43.1589,43.8387,367242.36031287,0
+AIZ.US,D,20130715,000000,43.9986,44.0993,43.379,43.9246,557555.24119808,0
+AIZ.US,D,20130716,000000,43.9038,44.2394,43.7549,43.9907,422358.05547848,0
+AIZ.US,D,20130717,000000,44.1968,44.3647,43.9038,44.0993,404515.20938535,0
+AIZ.US,D,20130718,000000,44.1624,44.3547,44.0045,44.1968,459144.41968162,0
+AIZ.US,D,20130719,000000,44.0489,44.1624,43.6325,43.9177,531357.01747405,0
+AIZ.US,D,20130722,000000,43.9087,44.265,43.6325,44.1968,471315.66300638,0
+AIZ.US,D,20130723,000000,44.3351,44.3351,43.8477,43.8664,362849.8073468,0
+AIZ.US,D,20130724,000000,43.967,44.117,43.3218,43.7194,728281.02503153,0
+AIZ.US,D,20130725,000000,43.4214,43.7924,42.5285,43.521,712124.65981877,0
+AIZ.US,D,20130726,000000,43.2991,43.8477,43.0424,43.8387,392528.42490688,0
+AIZ.US,D,20130729,000000,43.8664,44.1288,43.5043,44.0489,577556.86389889,0
+AIZ.US,D,20130730,000000,44.2324,44.4859,43.5279,43.9246,495024.70581563,0
+AIZ.US,D,20130731,000000,43.4963,44.9487,43.4963,44.7268,837332.6895546,0
+AIZ.US,D,20130801,000000,45.0454,45.5772,45.0059,45.1391,604367.24775016,0
+AIZ.US,D,20130802,000000,45.1717,45.4223,44.9991,45.2832,528250.6088813,0
+AIZ.US,D,20130805,000000,45.1924,45.4885,44.9063,45.0149,1187105.1755075,0
+AIZ.US,D,20130806,000000,45.0149,45.1924,44.5452,45.0059,482480.4907577,0
+AIZ.US,D,20130807,000000,44.923,45.4381,44.5136,45.2832,991333.52898427,0
+AIZ.US,D,20130808,000000,45.377,45.7766,45.0059,45.2734,1936706.3999378,0
+AIZ.US,D,20130809,000000,45.2832,45.6591,45.1234,45.5841,647463.72611268,0
+AIZ.US,D,20130812,000000,45.446,46.1713,45.155,45.9897,907725.0231276,0
+AIZ.US,D,20130813,000000,46.04,46.2323,45.6513,46.0479,973712.64161278,0
+AIZ.US,D,20130814,000000,45.9985,46.3439,45.7766,45.8959,495969.29727026,0
+AIZ.US,D,20130815,000000,45.5438,45.7075,45.1717,45.1924,623449.61674997,0
+AIZ.US,D,20130816,000000,45.155,45.7923,45.0454,45.6098,421358.73447605,0
+AIZ.US,D,20130819,000000,45.5495,45.6513,44.9487,44.9487,386620.67427486,0
+AIZ.US,D,20130820,000000,45.0898,45.6434,44.7573,45.4934,630979.99712326,0
+AIZ.US,D,20130821,000000,45.4539,45.7854,45.221,45.297,447580.26893339,0
+AIZ.US,D,20130822,000000,45.446,46.3064,45.446,46.106,415916.18500033,0
+AIZ.US,D,20130823,000000,46.1761,46.5146,45.8762,46.4801,593294.64942199,0
+AIZ.US,D,20130826,000000,46.4801,46.557,45.9265,46.0824,491352.75856227,0
+AIZ.US,D,20130827,000000,45.5171,45.7598,44.6055,44.6468,641054.28795915,0
+AIZ.US,D,20130828,000000,44.6132,44.7248,44.2758,44.3154,893023.04497213,0
+AIZ.US,D,20130829,000000,44.2758,44.6932,44.1741,44.4652,536627.27022521,0
+AIZ.US,D,20130830,000000,44.5738,44.6468,43.9197,43.9996,567570.74844558,0
+AIZ.US,D,20130903,000000,44.5738,45.0129,44.3154,44.6853,524272.58156432,0
+AIZ.US,D,20130904,000000,44.6132,45.4381,44.6132,45.1787,450869.10935215,0
+AIZ.US,D,20130905,000000,45.1056,45.2121,44.7889,44.8826,453123.15591342,0
+AIZ.US,D,20130906,000000,44.9211,45.0799,44.0065,44.5659,405392.90917045,0
+AIZ.US,D,20130909,000000,44.2985,45.2547,44.2985,45.1924,531660.05700725,0
+AIZ.US,D,20130910,000000,45.5171,46.2975,45.4302,46.2886,730728.65203039,0
+AIZ.US,D,20130911,000000,46.2886,46.3143,45.7598,46.3143,610046.95859969,0
+AIZ.US,D,20130912,000000,46.3488,46.3488,45.6305,45.7084,420631.03419233,0
+AIZ.US,D,20130913,000000,45.8762,46.0587,45.5072,45.8022,476343.68683302,0
+AIZ.US,D,20130916,000000,46.4101,46.632,46.1248,46.4643,432269.1711811,0
+AIZ.US,D,20130917,000000,46.4721,46.8076,46.4721,46.5827,1018606.0734615,0
+AIZ.US,D,20130918,000000,46.5994,46.632,46.2186,46.2975,812017.23316641,0
+AIZ.US,D,20130919,000000,46.6626,46.7809,45.5358,45.6305,1050132.3200149,0
+AIZ.US,D,20130920,000000,45.5782,45.5782,44.5265,44.6379,1796874.4323276,0
+AIZ.US,D,20130923,000000,44.6379,44.7889,44.34,44.7889,1023355.3819983,0
+AIZ.US,D,20130924,000000,44.7968,45.7164,44.6932,45.2901,716553.69915004,0
+AIZ.US,D,20130925,000000,45.4135,45.5782,45.2644,45.446,608393.92355409,0
+AIZ.US,D,20130926,000000,45.5782,45.8358,45.3128,45.5861,481672.72317257,0
+AIZ.US,D,20130927,000000,45.3937,45.4638,44.8826,45.0444,559631.92348406,0
+AIZ.US,D,20130930,000000,44.6379,45.0227,44.409,44.8826,591229.11574759,0
+AIZ.US,D,20131001,000000,44.9556,45.0957,44.6055,45.0957,578204.4968812,0
+AIZ.US,D,20131002,000000,44.8963,45.0632,44.6379,44.9556,526543.85779803,0
+AIZ.US,D,20131003,000000,44.9823,45.1707,44.6055,44.93,596814.57015369,0
+AIZ.US,D,20131004,000000,45.0444,45.8446,44.9892,45.8358,598092.60644584,0
+AIZ.US,D,20131007,000000,45.4993,46.1761,45.2832,45.7016,863827.87175095,0
+AIZ.US,D,20131008,000000,45.8525,45.9927,45.3128,45.744,906103.40689647,0
+AIZ.US,D,20131009,000000,45.9669,46.4968,45.7874,46.2719,808054.40850159,0
+AIZ.US,D,20131010,000000,46.6221,47.527,46.6221,47.5091,454448.82718236,0
+AIZ.US,D,20131011,000000,48.0825,48.1229,47.669,47.8594,960856.26543036,0
+AIZ.US,D,20131014,000000,47.6936,48.1564,47.6019,48.0272,590028.10622641,0
+AIZ.US,D,20131015,000000,47.9472,48.1564,47.518,47.6177,441616.77524341,0
+AIZ.US,D,20131016,000000,47.9571,48.7404,47.9018,48.6319,622563.80888371,0
+AIZ.US,D,20131017,000000,48.4573,49.1273,48.4573,49.0622,836595.8676796,0
+AIZ.US,D,20131018,000000,49.3346,49.4598,48.5156,49.221,707695.62048751,0
+AIZ.US,D,20131021,000000,49.2683,49.444,48.9872,49.3612,530967.82957859,0
+AIZ.US,D,20131022,000000,49.5684,49.9915,49.146,49.146,1019282.0847277,0
+AIZ.US,D,20131023,000000,49.0711,49.221,48.3725,48.5531,1037991.4819944,0
+AIZ.US,D,20131024,000000,48.4485,48.5461,47.0957,47.3513,814479.04930729,0
+AIZ.US,D,20131025,000000,47.3039,47.9571,47.1786,47.9107,587009.87301622,0
+AIZ.US,D,20131028,000000,47.9256,48.2738,47.8348,48.0755,827147.92611299,0
+AIZ.US,D,20131029,000000,48.1298,48.5086,48.1081,48.5086,760883.61935836,0
+AIZ.US,D,20131030,000000,48.3953,48.7404,47.9256,48.2659,530553.3039295,0
+AIZ.US,D,20131031,000000,48.34,48.9379,48.1722,48.5156,713729.04637745,0
+AIZ.US,D,20131101,000000,48.7307,49.1185,48.5156,48.6133,689829.46366105,0
+AIZ.US,D,20131104,000000,48.7711,49.3346,48.34,49.2753,533829.98222652,0
+AIZ.US,D,20131105,000000,49.0968,49.153,48.6734,48.6981,648079.94028051,0
+AIZ.US,D,20131106,000000,48.9556,49.4361,48.853,49.4282,443593.1200251,0
+AIZ.US,D,20131107,000000,49.4361,49.6107,48.5303,48.5619,746775.55814754,0
+AIZ.US,D,20131108,000000,48.6408,49.668,48.5531,49.6433,516048.96025221,0
+AIZ.US,D,20131111,000000,49.6857,49.9915,49.292,49.9915,390627.07987588,0
+AIZ.US,D,20131112,000000,49.7262,49.9334,49.2999,49.5417,396128.41293999,0
+AIZ.US,D,20131113,000000,49.4766,50.6043,49.3069,50.6043,623587.45412961,0
+AIZ.US,D,20131114,000000,50.7948,51.1105,50.3814,51.0947,463334.2706188,0
+AIZ.US,D,20131115,000000,50.9851,51.2269,50.3132,50.8964,534060.04902931,0
+AIZ.US,D,20131118,000000,52.9793,52.9793,51.1026,51.2694,968740.36084408,0
+AIZ.US,D,20131119,000000,51.3758,51.4173,51.0552,51.2348,511097.96319654,0
+AIZ.US,D,20131120,000000,51.2181,51.7479,50.705,51.2694,413510.11191739,0
+AIZ.US,D,20131121,000000,51.2931,52.2895,50.1574,52.1308,512123.63546273,0
+AIZ.US,D,20131122,000000,52.2145,53.2131,52.1061,53.1253,828675.28590068,0
+AIZ.US,D,20131125,000000,53.2131,53.4657,52.8096,53.0118,353206.25832232,0
+AIZ.US,D,20131126,000000,53.0523,53.9807,53.0523,53.6423,954905.94737227,0
+AIZ.US,D,20131127,000000,53.8742,53.9729,53.3769,53.9502,631316.48249123,0
+AIZ.US,D,20131129,000000,54.0893,54.4474,53.6738,54.0814,333529.97237786,0
+AIZ.US,D,20131202,000000,54.0981,55.1628,54.0814,54.7227,833549.25618536,0
+AIZ.US,D,20131203,000000,54.3921,54.5727,53.2782,53.9255,1031201.9775367,0
+AIZ.US,D,20131204,000000,53.7252,54.5894,53.0158,53.6501,1078349.4559465,0
+AIZ.US,D,20131205,000000,53.5426,53.5426,52.5342,53.1154,1150668.4723042,0
+AIZ.US,D,20131206,000000,53.7586,54.4938,53.7084,54.406,1163133.6335709,0
+AIZ.US,D,20131209,000000,54.177,54.7306,54.0587,54.3083,778251.12919374,0
+AIZ.US,D,20131210,000000,54.115,54.7139,54.0675,54.3083,743199.89435791,0
+AIZ.US,D,20131211,000000,54.3921,54.5984,53.5151,53.6738,1222415.8689403,0
+AIZ.US,D,20131212,000000,53.6423,53.9255,53.4242,53.6068,668742.37159552,0
+AIZ.US,D,20131213,000000,53.7736,53.7736,53.0326,53.5081,449204.92569495,0
+AIZ.US,D,20131216,000000,53.8742,54.1603,53.5328,53.9659,610112.83675908,0
+AIZ.US,D,20131217,000000,53.8593,54.0981,53.4479,53.7252,645471.16516868,0
+AIZ.US,D,20131218,000000,54.0074,54.5155,52.9684,54.4228,960008.9709496,0
+AIZ.US,D,20131219,000000,54.3754,54.6497,53.9896,54.2718,593745.66143628,0
+AIZ.US,D,20131220,000000,54.5658,55.1628,54.2412,54.7473,1580067.3827562,0
+AIZ.US,D,20131223,000000,55.075,55.2713,54.5481,54.918,689329.80315983,0
+AIZ.US,D,20131224,000000,55.0582,55.3561,54.8165,55.1716,215823.94473128,0
+AIZ.US,D,20131226,000000,55.3837,55.5722,54.9783,55.2071,276172.39277271,0
+AIZ.US,D,20131227,000000,55.3917,55.5437,54.7729,55.0325,268732.21480227,0
+AIZ.US,D,20131230,000000,55.0493,55.3344,54.8165,55.1539,302864.19593708,0
+AIZ.US,D,20131231,000000,55.2644,55.5427,55.1312,55.2713,331116.80472391,0
+AIZ.US,D,20140102,000000,54.997,55.1243,54.255,54.3981,450914.71730866,0
+AIZ.US,D,20140103,000000,54.5481,54.9881,54.3083,54.7306,681758.88238075,0
+AIZ.US,D,20140106,000000,55.1173,55.4154,54.8668,55.1173,792566.95998417,0
+AIZ.US,D,20140107,000000,55.1539,56.0902,55.075,55.6462,584023.05862052,0
+AIZ.US,D,20140108,000000,55.6373,57.4242,55.5594,56.2817,2156026.9546674,0
+AIZ.US,D,20140109,000000,56.5914,57.223,56.5313,56.9456,998700.73422432,0
+AIZ.US,D,20140110,000000,57.0641,57.1657,56.2905,56.4158,733964.78992164,0
+AIZ.US,D,20140113,000000,56.473,56.846,55.4232,55.4894,697652.7484661,0
+AIZ.US,D,20140114,000000,55.6373,56.1396,55.5437,56.0566,435003.62155085,0
+AIZ.US,D,20140115,000000,56.2067,56.6644,56.0823,56.5313,702142.59840604,0
+AIZ.US,D,20140116,000000,56.48,56.5401,55.9086,56.2214,457326.18248247,0
+AIZ.US,D,20140117,000000,56.2984,56.4878,56.0566,56.3388,434350.92101782,0
+AIZ.US,D,20140121,000000,56.5056,56.9456,55.8495,56.2313,494501.73458109,0
+AIZ.US,D,20140122,000000,56.2717,56.5816,56.0566,56.104,719644.90509063,0
+AIZ.US,D,20140123,000000,55.7094,55.9994,54.9308,55.0325,640751.24842595,0
+AIZ.US,D,20140124,000000,54.5155,54.6832,53.4025,53.4173,687706.15990842,0
+AIZ.US,D,20140127,000000,53.5426,54.3162,53.3433,53.8672,922387.47438743,0
+AIZ.US,D,20140128,000000,54.0241,54.7898,54.0241,54.5727,785830.15805398,0
+AIZ.US,D,20140129,000000,54.0487,54.2224,53.4725,53.592,852851.5568865,0
+AIZ.US,D,20140130,000000,53.958,54.7059,53.7736,54.6832,505197.30713552,0
+AIZ.US,D,20140131,000000,54.0804,54.9713,53.7586,54.4228,1165600.5172625,0
+AIZ.US,D,20140203,000000,54.4938,54.9102,53.2407,53.296,1537323.605924,0
+AIZ.US,D,20140204,000000,53.5426,54.0162,53.3433,53.6916,727390.14961456,0
+AIZ.US,D,20140205,000000,53.5426,54.177,53.2861,54.0893,726895.55666406,0
+AIZ.US,D,20140206,000000,52.4001,53.3512,49.2753,53.296,2552093.5434885,0
+AIZ.US,D,20140207,000000,53.4479,54.4228,53.2704,53.6068,1140649.9245262,0
+AIZ.US,D,20140210,000000,53.5604,53.7666,52.9418,53.5663,736099.24228586,0
+AIZ.US,D,20140211,000000,53.5238,53.665,52.849,53.361,898107.82536686,0
+AIZ.US,D,20140212,000000,53.5081,53.5238,52.7247,52.9684,852103.5863999,0
+AIZ.US,D,20140213,000000,52.6585,53.221,52.0833,53.2121,761050.8485322,0
+AIZ.US,D,20140214,000000,52.9596,53.4312,52.8579,53.3433,545829.94233687,0
+AIZ.US,D,20140218,000000,53.441,54.106,53.221,53.7499,817316.87771176,0
+AIZ.US,D,20140219,000000,53.6738,54.4395,53.1234,53.1321,532428.29769674,0
+AIZ.US,D,20140220,000000,53.1785,53.4578,52.6142,53.3966,505738.52155265,0
+AIZ.US,D,20140221,000000,53.517,53.667,53.1321,53.2121,765147.45653609,0
+AIZ.US,D,20140224,000000,53.2506,53.9521,53.1854,53.594,939142.82409556,0
+AIZ.US,D,20140225,000000,53.6166,53.6166,53.1321,53.2347,678425.44751563,0
+AIZ.US,D,20140226,000000,53.3255,53.667,52.9496,53.1934,654523.83777895,0
+AIZ.US,D,20140227,000000,53.2624,54.3714,53.2624,54.2678,1338037.1062197,0
+AIZ.US,D,20140228,000000,54.173,55.0236,54.173,54.8727,787143.6672012,0
+AIZ.US,D,20140303,000000,54.4031,54.8312,54.173,54.4621,685577.78860506,0
+AIZ.US,D,20140304,000000,55.1006,55.3986,54.8155,55.3986,691044.66232425,0
+AIZ.US,D,20140305,000000,55.3748,55.7341,55.0917,55.5732,588338.5848156,0
+AIZ.US,D,20140306,000000,55.6482,56.2432,55.5732,56.1079,767318.39526551,0
+AIZ.US,D,20140307,000000,56.3191,57.0947,56.2678,56.8056,896291.615188,0
+AIZ.US,D,20140310,000000,56.5954,57.7902,56.476,57.439,1131737.1163159,0
+AIZ.US,D,20140311,000000,57.366,57.9067,55.6482,55.9659,1199101.0815773,0
+AIZ.US,D,20140312,000000,55.4647,55.4647,54.8993,55.1006,1049589.0785774,0
+AIZ.US,D,20140313,000000,55.2328,55.3927,54.1653,54.3556,708950.34604634,0
+AIZ.US,D,20140314,000000,54.3123,54.996,54.3123,54.6556,734410.7343852,0
+AIZ.US,D,20140317,000000,54.8392,55.437,54.8155,54.9378,592128.09924572,0
+AIZ.US,D,20140318,000000,55.0236,55.4982,54.9378,55.3986,419139.14725969,0
+AIZ.US,D,20140319,000000,55.4903,55.518,54.2678,54.5391,845886.71517382,0
+AIZ.US,D,20140320,000000,54.4277,55.217,54.2945,54.9555,427962.76657732,0
+AIZ.US,D,20140321,000000,55.3847,55.5988,54.924,55.0236,867171.44171751,0
+AIZ.US,D,20140324,000000,55.0236,55.6157,54.8312,54.9871,507203.0437114,0
+AIZ.US,D,20140325,000000,55.1628,55.3482,54.6467,54.7286,561736.98405409,0
+AIZ.US,D,20140326,000000,55.0316,55.3748,54.4365,54.4365,397448.00314807,0
+AIZ.US,D,20140327,000000,54.3714,54.5451,53.0581,53.2417,913984.46177976,0
+AIZ.US,D,20140328,000000,53.5348,53.7113,53.1785,53.362,424192.50883995,0
+AIZ.US,D,20140331,000000,53.5851,54.4108,53.5851,54.3123,518856.38335235,0
+AIZ.US,D,20140401,000000,54.6151,55.0393,54.4968,55.0147,593231.81179303,0
+AIZ.US,D,20140402,000000,54.9693,55.1628,54.7464,55.1076,743496.85283024,0
+AIZ.US,D,20140403,000000,55.3344,55.8929,55.1479,55.5367,599062.53565409,0
+AIZ.US,D,20140404,000000,55.7419,55.8751,54.8312,54.8569,401172.65292894,0
+AIZ.US,D,20140407,000000,54.7799,54.9773,53.8772,54.1454,799063.56001014,0
+AIZ.US,D,20140408,000000,54.0853,54.5717,53.9037,54.1277,902879.43112695,0
+AIZ.US,D,20140409,000000,54.3655,54.4908,53.808,54.1958,586443.32084548,0
+AIZ.US,D,20140410,000000,54.2757,54.7129,53.3157,53.3157,634842.48428378,0
+AIZ.US,D,20140411,000000,52.9093,53.3157,52.6497,52.8569,518433.74962211,0
+AIZ.US,D,20140414,000000,53.2564,53.5614,52.848,53.1234,625587.10964462,0
+AIZ.US,D,20140415,000000,53.2269,53.3522,52.2895,53.3157,788147.0422442,0
+AIZ.US,D,20140416,000000,53.7193,54.4621,53.6768,54.3123,632713.09947029,0
+AIZ.US,D,20140417,000000,54.3556,55.3748,54.3556,55.139,490079.78982083,0
+AIZ.US,D,20140421,000000,55.0316,55.3561,54.8727,55.1076,420208.40046209,0
+AIZ.US,D,20140422,000000,55.1983,55.8445,54.9615,55.5081,469549.11482461,0
+AIZ.US,D,20140423,000000,55.4647,55.9403,55.4647,55.7114,525650.95536077,0
+AIZ.US,D,20140424,000000,54.2363,56.7769,54.2363,56.1602,1208675.711912,0
+AIZ.US,D,20140425,000000,56.1524,56.2767,55.4647,55.7725,524862.44446838,0
+AIZ.US,D,20140428,000000,55.9659,56.0093,54.7375,55.1983,1167205.9173312,0
+AIZ.US,D,20140429,000000,55.1983,56.0093,55.1539,55.7645,648690.07338747,0
+AIZ.US,D,20140430,000000,55.8001,56.5786,55.5081,56.3606,707043.93346461,0
+AIZ.US,D,20140501,000000,56.3427,57.1292,56.1001,56.5441,509656.75177112,0
+AIZ.US,D,20140502,000000,56.4938,57.1035,56.4434,56.8697,463703.18831139,0
+AIZ.US,D,20140505,000000,56.4603,56.9437,56.26,56.6438,389110.86869977,0
+AIZ.US,D,20140506,000000,56.5628,56.7108,55.7251,55.7341,685505.82938481,0
+AIZ.US,D,20140507,000000,55.8683,56.1336,55.2644,55.446,841021.86648043,0
+AIZ.US,D,20140508,000000,55.4814,56.0942,55.139,55.9323,566806.56179666,0
+AIZ.US,D,20140509,000000,55.9254,56.6951,55.6315,56.553,851251.22436842,0
+AIZ.US,D,20140512,000000,56.7029,57.2377,56.6338,57.0482,471240.6632557,0
+AIZ.US,D,20140513,000000,57.0621,57.3798,56.8618,57.2308,384731.49136559,0
+AIZ.US,D,20140514,000000,57.1035,57.3473,56.3773,56.5628,486641.96341084,0
+AIZ.US,D,20140515,000000,56.2944,56.4691,55.1312,56.0093,531015.46455537,0
+AIZ.US,D,20140516,000000,54.8392,55.7419,54.7039,55.6255,627910.07489572,0
+AIZ.US,D,20140519,000000,55.4814,55.9491,55.2989,55.6058,449086.34500805,0
+AIZ.US,D,20140520,000000,55.5604,55.9176,55.3265,55.437,674632.8925551,0
+AIZ.US,D,20140521,000000,55.5732,55.9836,55.3748,55.6482,348638.36810125,0
+AIZ.US,D,20140522,000000,55.6157,56.179,55.5604,55.8623,484108.1880497,0
+AIZ.US,D,20140523,000000,55.8623,56.1089,55.7419,55.886,386819.32226316,0
+AIZ.US,D,20140527,000000,56.0793,56.8174,55.886,56.8104,583459.5469802,0
+AIZ.US,D,20140528,000000,56.8746,57.0828,56.3803,56.5746,466400.13880578,0
+AIZ.US,D,20140529,000000,56.5914,56.9339,56.4385,56.8746,340218.12582112,0
+AIZ.US,D,20140530,000000,56.8233,57.211,56.8233,56.9269,473059.913965,0
+AIZ.US,D,20140602,000000,57.0602,57.3956,56.6714,57.3551,446449.19161218,0
+AIZ.US,D,20140603,000000,57.0828,57.4716,56.919,57.4311,583822.38361192,0
+AIZ.US,D,20140604,000000,57.4716,58.4227,57.2772,58.1011,491266.6102,0
+AIZ.US,D,20140605,000000,58.2786,58.4029,57.7143,58.2519,911013.86354635,0
+AIZ.US,D,20140606,000000,58.3269,58.5174,58.0764,58.1504,786334.88610592,0
+AIZ.US,D,20140609,000000,57.9994,58.2195,57.6501,57.7824,1249183.6853656,0
+AIZ.US,D,20140610,000000,57.6304,57.9008,57.438,57.5634,899328.09158079,0
+AIZ.US,D,20140611,000000,57.4626,57.6057,57.2022,57.2288,533664.78007298,0
+AIZ.US,D,20140612,000000,57.2535,57.3019,56.6714,56.774,776806.87723789,0
+AIZ.US,D,20140613,000000,56.8589,57.1095,56.396,56.6911,1083227.4802719,0
+AIZ.US,D,20140616,000000,56.5233,56.6231,56.1445,56.179,720887.46852773,0
+AIZ.US,D,20140617,000000,56.1712,56.9269,56.0793,56.6231,810854.73703072,0
+AIZ.US,D,20140618,000000,56.6231,56.9486,56.1356,56.8401,619911.45283567,0
+AIZ.US,D,20140619,000000,56.9022,57.069,56.3457,57.069,616790.85510089,0
+AIZ.US,D,20140620,000000,57.1005,57.3196,56.8233,57.1873,644598.53293431,0
+AIZ.US,D,20140623,000000,57.2022,57.3876,56.8016,57.0118,457236.99358976,0
+AIZ.US,D,20140624,000000,56.8174,57.5149,56.5233,56.5401,405384.8010893,0
+AIZ.US,D,20140625,000000,56.1089,56.3132,55.3246,55.6482,1041475.929871,0
+AIZ.US,D,20140626,000000,55.6838,55.6838,55.146,55.5515,550518.44026512,0
+AIZ.US,D,20140627,000000,55.1786,55.5268,54.7079,55.062,961311.33148523,0
+AIZ.US,D,20140630,000000,55.1133,55.517,54.7849,55.0286,685295.01927476,0
+AIZ.US,D,20140701,000000,55.3917,56.1089,55.2318,55.6383,655284.98389745,0
+AIZ.US,D,20140702,000000,55.5732,55.7508,54.8026,54.9437,768085.62244486,0
+AIZ.US,D,20140703,000000,55.3472,55.7114,54.7938,55.4972,1185512.9510705,0
+AIZ.US,D,20140707,000000,55.4814,55.9333,55.3246,55.6157,1001233.4960753,0
+AIZ.US,D,20140708,000000,55.4538,55.5673,55.002,55.4054,984369.70078173,0
+AIZ.US,D,20140709,000000,55.591,55.6838,54.6349,54.9595,1103417.6158595,0
+AIZ.US,D,20140710,000000,54.0784,55.3837,54.0784,55.2052,813332.76933391,0
+AIZ.US,D,20140711,000000,55.0216,55.5673,54.6999,55.4361,675673.76747344,0
+AIZ.US,D,20140714,000000,55.7341,56.0369,55.4972,55.5515,438825.56830559,0
+AIZ.US,D,20140715,000000,55.6482,55.959,55.4301,55.6925,406790.53965966,0
+AIZ.US,D,20140716,000000,55.7598,55.9413,55.2781,55.4894,475187.2717582,0
+AIZ.US,D,20140717,000000,55.071,55.2624,54.3073,54.4316,602582.45638578,0
+AIZ.US,D,20140718,000000,54.6349,55.1963,54.5155,55.146,413487.81469422,0
+AIZ.US,D,20140721,000000,54.844,55.2052,54.7345,55.071,397938.54205798,0
+AIZ.US,D,20140722,000000,55.146,55.3561,54.9673,55.2151,575531.87063027,0
+AIZ.US,D,20140723,000000,55.1519,55.4054,54.9842,55.2624,455712.67433249,0
+AIZ.US,D,20140724,000000,55.9413,56.2382,54.4761,55.2318,821685.10643436,0
+AIZ.US,D,20140725,000000,55.0216,55.5515,54.9358,55.3334,624862.44989134,0
+AIZ.US,D,20140728,000000,55.2476,55.8356,55.146,55.7341,608039.19500352,0
+AIZ.US,D,20140729,000000,55.7251,55.7824,54.7246,54.7345,674923.76996655,0
+AIZ.US,D,20140730,000000,54.7672,54.993,54.0044,54.2885,448386.00949824,0
+AIZ.US,D,20140731,000000,54.1307,54.2126,53.1134,53.1914,706829.06931399,0
+AIZ.US,D,20140801,000000,52.9654,53.4735,52.9063,53.2861,591949.7214603,0
+AIZ.US,D,20140804,000000,53.4657,53.7035,53.0562,53.5012,619009.42880711,0
+AIZ.US,D,20140805,000000,53.5348,53.7528,53.0878,53.2555,792008.51589459,0
+AIZ.US,D,20140806,000000,53.0562,53.7843,53.0069,53.5445,402455.75677182,0
+AIZ.US,D,20140807,000000,53.737,54.036,53.0789,53.296,549681.2808858,0
+AIZ.US,D,20140808,000000,53.2487,53.9215,53.0296,53.8869,481598.73693204,0
+AIZ.US,D,20140811,000000,53.9215,54.3685,53.5445,53.594,454145.78764917,0
+AIZ.US,D,20140812,000000,53.517,53.9867,53.4735,53.7528,378559.21458585,0
+AIZ.US,D,20140813,000000,53.9146,54.4128,53.7528,54.3418,341007.65022365,0
+AIZ.US,D,20140814,000000,54.3418,54.7503,54.3251,54.7345,424859.398515,0
+AIZ.US,D,20140815,000000,54.7938,54.9842,54.1396,54.4938,405069.59943437,0
+AIZ.US,D,20140818,000000,54.8026,55.5732,54.6201,55.5604,668307.57574354,0
+AIZ.US,D,20140819,000000,55.5732,55.7251,55.2318,55.2624,466896.75877656,0
+AIZ.US,D,20140820,000000,55.1213,55.3246,54.9595,55.1283,386410.87767494,0
+AIZ.US,D,20140821,000000,55.1696,55.519,54.9348,55.447,354850.17177662,0
+AIZ.US,D,20140822,000000,55.3748,55.3847,54.7493,54.7829,727698.25669848,0
+AIZ.US,D,20140825,000000,55.1786,55.8386,55.001,55.6255,374535.57931237,0
+AIZ.US,D,20140826,000000,55.6699,56.0912,55.6412,55.9985,267489.65136516,0
+AIZ.US,D,20140827,000000,55.9363,56.1919,55.8386,56.0833,321159.06755465,0
+AIZ.US,D,20140828,000000,55.812,56.249,55.5998,56.1219,280890.28249515,0
+AIZ.US,D,20140829,000000,56.259,56.4612,56.0498,56.2668,416572.93957394,0
+AIZ.US,D,20140902,000000,56.2934,56.7138,56.1219,56.3417,382923.38926788,0
+AIZ.US,D,20140903,000000,56.6457,56.6714,55.9294,55.9796,525495.88830867,0
+AIZ.US,D,20140904,000000,56.0152,56.3606,55.8031,55.9896,720130.37644983,0
+AIZ.US,D,20140905,000000,55.9985,56.5381,55.6788,56.1919,623156.71231822,0
+AIZ.US,D,20140908,000000,56.3014,56.477,55.8386,56.1919,380842.65294131,0
+AIZ.US,D,20140909,000000,56.0576,56.0576,55.2239,55.3482,626762.78141218,0
+AIZ.US,D,20140910,000000,55.3414,55.6325,54.8608,55.146,496138.55346438,0
+AIZ.US,D,20140911,000000,54.9032,55.1133,54.5549,54.5984,441336.03293341,0
+AIZ.US,D,20140912,000000,54.5648,55.0108,54.258,54.5214,879707.54869428,0
+AIZ.US,D,20140915,000000,54.5984,55.2713,54.2175,54.9427,738886.39518312,0
+AIZ.US,D,20140916,000000,54.992,55.3482,54.9516,55.146,328142.15244994,0
+AIZ.US,D,20140917,000000,55.146,55.3847,54.8262,55.0453,561679.21397586,0
+AIZ.US,D,20140918,000000,55.2318,55.4657,55.0374,55.438,444374.53634649,0
+AIZ.US,D,20140919,000000,55.6412,56.0498,55.4824,55.9066,860606.93651188,0
+AIZ.US,D,20140922,000000,55.7448,55.812,55.2634,55.3986,369817.68958993,0
+AIZ.US,D,20140923,000000,55.1608,55.3847,54.6763,54.6763,377166.65164737,0
+AIZ.US,D,20140924,000000,54.6674,55.3482,54.5984,55.1864,347967.42438562,0
+AIZ.US,D,20140925,000000,55.0374,55.2545,54.5027,54.6408,642227.93270643,0
+AIZ.US,D,20140926,000000,54.6349,55.2318,54.4918,55.0453,402167.91989079,0
+AIZ.US,D,20140929,000000,54.9131,55.001,54.2264,54.4819,501705.76468788,0
+AIZ.US,D,20140930,000000,54.4287,54.6832,53.9817,54.2017,507257.7732592,0
+AIZ.US,D,20141001,000000,54.0409,54.1534,53.1214,53.1301,658098.48805845,0
+AIZ.US,D,20141002,000000,53.1046,53.5624,52.5066,53.4845,783412.93635946,0
+AIZ.US,D,20141003,000000,53.8909,54.33,53.6699,54.2175,808439.54235648,0
+AIZ.US,D,20141006,000000,54.4031,54.4731,53.5278,53.7301,538352.26449109,0
+AIZ.US,D,20141007,000000,53.3867,53.5465,52.8164,52.843,541942.11742274,0
+AIZ.US,D,20141008,000000,52.9378,53.7636,52.6931,53.6976,857958.63450442,0
+AIZ.US,D,20141009,000000,53.5958,53.7301,52.2718,52.3054,1022128.0212134,0
+AIZ.US,D,20141010,000000,52.2481,52.8343,51.7557,51.7647,743299.21835206,0
+AIZ.US,D,20141013,000000,51.5822,52.1178,51.2269,51.2615,601504.08159207,0
+AIZ.US,D,20141014,000000,51.4706,52.4494,51.2782,52.0005,613674.3114067,0
+AIZ.US,D,20141015,000000,51.3463,51.882,50.8668,51.4973,1237810.0745245,0
+AIZ.US,D,20141016,000000,50.7464,52.1878,50.7119,51.9777,719235.44699228,0
+AIZ.US,D,20141017,000000,52.3054,52.9299,52.1791,52.5332,678360.58286641,0
+AIZ.US,D,20141020,000000,52.5412,52.999,52.3123,52.9141,490414.2481685,0
+AIZ.US,D,20141021,000000,53.1588,54.3468,53.0464,54.258,414719.22951972,0
+AIZ.US,D,20141022,000000,54.3211,54.7829,54.0084,54.0409,389002.42311432,0
+AIZ.US,D,20141023,000000,54.6763,54.8095,54.2846,54.4031,453604.57323203,0
+AIZ.US,D,20141024,000000,54.3468,55.2979,54.3468,55.2891,439609.01164725,0
+AIZ.US,D,20141027,000000,55.1213,56.1405,54.8766,56.0576,532267.14958377,0
+AIZ.US,D,20141028,000000,56.1405,56.554,55.8288,56.259,785918.33343655,0
+AIZ.US,D,20141029,000000,56.4197,56.847,56.1001,56.6714,597277.7442897,0
+AIZ.US,D,20141030,000000,56.6053,57.1706,55.7608,57.068,640307.33098268,0
+AIZ.US,D,20141031,000000,57.592,57.6827,57.1873,57.5071,743174.55660431,0
+AIZ.US,D,20141103,000000,57.6827,58.3832,57.6521,57.8535,733839.11466371,0
+AIZ.US,D,20141104,000000,57.8347,58.1464,57.5554,57.8869,460063.67338264,0
+AIZ.US,D,20141105,000000,58.0291,58.2746,57.6984,57.8169,523852.98836451,0
+AIZ.US,D,20141106,000000,57.7074,57.7261,56.9102,57.6747,570537.29263839,0
+AIZ.US,D,20141107,000000,57.5554,57.7922,57.1627,57.294,510984.45006036,0
+AIZ.US,D,20141110,000000,57.4143,57.5071,57.0019,57.3206,463788.32316352,0
+AIZ.US,D,20141111,000000,57.365,57.4726,57.0522,57.1627,306840.19623379,0
+AIZ.US,D,20141112,000000,56.9012,57.6897,56.9012,57.439,644231.64226201,0
+AIZ.US,D,20141113,000000,57.4538,57.5248,56.9329,57.1873,627507.71136837,0
+AIZ.US,D,20141114,000000,57.0442,57.3373,56.7325,56.9742,805854.07797798,0
+AIZ.US,D,20141117,000000,56.9742,57.4726,56.7799,57.2713,740270.85004043,0
+AIZ.US,D,20141118,000000,57.3206,57.5476,57.1805,57.3117,611230.73844842,0
+AIZ.US,D,20141119,000000,57.2633,57.3206,57.0019,57.068,515721.59647555,0
+AIZ.US,D,20141120,000000,56.8302,57.5298,56.8302,57.294,875046.41553993,0
+AIZ.US,D,20141121,000000,57.8702,57.9352,57.3876,57.9028,2374780.9572264,0
+AIZ.US,D,20141124,000000,57.8869,57.9875,57.4636,57.6157,814764.85916803,0
+AIZ.US,D,20141125,000000,57.4636,57.6423,57.0592,57.2713,676088.29312254,0
+AIZ.US,D,20141126,000000,57.294,57.4399,57.0265,57.2022,533638.42880922,0
+AIZ.US,D,20141128,000000,57.1518,57.5476,56.8371,57.2022,212169.22715037,0
+AIZ.US,D,20141201,000000,57.0098,57.2633,56.6615,57.0009,692058.17246871,0
+AIZ.US,D,20141202,000000,57.067,57.5307,56.9466,57.4153,606921.29331419,0
+AIZ.US,D,20141203,000000,57.4992,59.0571,57.3117,58.0921,1496453.8093489,0
+AIZ.US,D,20141204,000000,57.9294,58.6073,57.9294,58.3961,834461.41531537,0
+AIZ.US,D,20141205,000000,58.472,58.922,58.1099,58.2185,743188.74574632,0
+AIZ.US,D,20141208,000000,58.2086,58.7956,58.0498,58.4552,737368.15698672,0
+AIZ.US,D,20141209,000000,57.8375,58.1267,57.4992,57.8899,491458.16361729,0
+AIZ.US,D,20141210,000000,57.8198,57.9905,57.0265,57.0433,567590.00513832,0
+AIZ.US,D,20141211,000000,57.3976,57.9728,57.1518,57.5397,487532.83882782,0
+AIZ.US,D,20141212,000000,57.0009,57.4489,56.0014,56.0182,463870.41748523,0
+AIZ.US,D,20141215,000000,56.1622,56.3902,55.1056,55.3492,872202.5060746,0
+AIZ.US,D,20141216,000000,55.1864,56.2807,54.9122,55.071,649640.74590298,0
+AIZ.US,D,20141217,000000,55.4667,56.2125,55.2891,56.0182,727443.86565221,0
+AIZ.US,D,20141218,000000,56.8637,57.3029,56.3063,57.3029,575271.39852315,0
+AIZ.US,D,20141219,000000,57.5751,58.2283,57.3373,58.1011,808304.74550727,0
+AIZ.US,D,20141222,000000,58.3112,58.3961,57.9461,58.1494,434013.42213972,0
+AIZ.US,D,20141223,000000,58.48,58.9535,58.1573,58.5944,398431.10798819,0
+AIZ.US,D,20141224,000000,58.7601,58.9318,58.2519,58.5381,253291.3877515,0
+AIZ.US,D,20141226,000000,58.6407,58.8431,58.4237,58.4474,284416.28428771,0
+AIZ.US,D,20141229,000000,58.3961,59.141,58.1839,58.557,323430.34378837,0
+AIZ.US,D,20141230,000000,58.4552,59.0818,58.0843,58.8341,267883.90681136,0
+AIZ.US,D,20141231,000000,58.9791,59.1884,57.881,57.9135,359408.94040638,0
+AIZ.US,D,20150102,000000,57.9905,58.2432,57.1085,57.3561,534598.22291602,0
+AIZ.US,D,20150105,000000,57.2535,57.3463,55.8505,56.0695,773994.38658703,0
+AIZ.US,D,20150106,000000,56.0526,56.5698,55.146,55.2891,810570.95419027,0
+AIZ.US,D,20150107,000000,55.6018,55.9836,55.1786,55.511,681368.68097513,0
+AIZ.US,D,20150108,000000,56.0261,56.5776,55.9313,56.3388,897692.28620764,0
+AIZ.US,D,20150109,000000,56.5431,56.5865,55.7972,56.1445,711571.2832799,0
+AIZ.US,D,20150112,000000,56.2639,56.4405,55.5545,55.8731,577274.09456859,0
+AIZ.US,D,20150113,000000,56.2204,57.1518,55.439,55.8731,657422.4767921,0
+AIZ.US,D,20150114,000000,55.0809,55.4667,54.6744,55.4479,597003.08304056,0
+AIZ.US,D,20150115,000000,55.3492,55.5307,54.3852,54.7217,858765.38857941,0
+AIZ.US,D,20150116,000000,54.9032,55.2545,54.5856,55.1608,719970.24184701,0
+AIZ.US,D,20150120,000000,55.1696,55.4311,54.2994,54.5441,487402.09601918,0
+AIZ.US,D,20150121,000000,54.3359,55.0365,53.9767,54.9733,822324.63133551,0
+AIZ.US,D,20150122,000000,55.3561,55.9313,54.7986,55.8228,520442.52672841,0
+AIZ.US,D,20150123,000000,55.6886,55.957,55.2318,55.2476,495175.71882715,0
+AIZ.US,D,20150126,000000,55.1133,55.5209,54.8677,55.3265,487679.79779876,0
+AIZ.US,D,20150127,000000,54.7395,55.3344,54.7306,55.1133,537291.11936984,0
+AIZ.US,D,20150128,000000,55.5012,55.585,53.9857,54.0212,629649.2583036,0
+AIZ.US,D,20150129,000000,54.2313,54.6744,53.7982,54.5381,441791.09898827,0
+AIZ.US,D,20150130,000000,53.9521,54.624,53.6324,53.7499,824774.28535467,0
+AIZ.US,D,20150202,000000,54.0281,54.7129,53.5565,54.6566,434799.90601182,0
+AIZ.US,D,20150203,000000,54.7898,55.6195,54.6744,55.5682,471768.70204096,0
+AIZ.US,D,20150204,000000,55.4567,55.9659,55.3424,55.4844,440455.29261788,0
+AIZ.US,D,20150205,000000,55.4764,56.1267,55.4311,56.0952,312241.19179358,0
+AIZ.US,D,20150206,000000,56.323,56.8637,55.9836,56.1544,420871.23609657,0
+AIZ.US,D,20150209,000000,55.814,56.1967,55.585,55.7242,409158.0993571,0
+AIZ.US,D,20150210,000000,56.1356,56.1967,55.6195,55.9008,410886.1341534,0
+AIZ.US,D,20150211,000000,55.8061,56.3063,55.8061,56.1089,338423.1993553,0
+AIZ.US,D,20150212,000000,56.2707,56.6764,55.7616,56.2125,885393.34060467,0
+AIZ.US,D,20150213,000000,52.8856,53.4518,51.7499,51.9975,2902447.7842645,0
+AIZ.US,D,20150217,000000,52.0429,52.3694,51.3621,51.516,1594453.1457466,0
+AIZ.US,D,20150218,000000,51.1658,51.7094,50.8826,51.2635,1453792.1268383,0
+AIZ.US,D,20150219,000000,51.2358,51.889,51.0325,51.7104,1540850.6212267,0
+AIZ.US,D,20150220,000000,51.5091,51.6867,50.8549,51.5772,1460060.6870817,0
+AIZ.US,D,20150223,000000,51.5416,51.6354,51.0147,51.1944,544823.52676343,0
+AIZ.US,D,20150224,000000,50.9053,51.7202,50.8648,51.6443,929916.84125059,0
+AIZ.US,D,20150225,000000,51.5772,52.2994,51.5772,52.0853,844918.81298586,0
+AIZ.US,D,20150226,000000,51.9067,52.3478,51.7627,51.9067,798338.90025685,0
+AIZ.US,D,20150227,000000,51.9344,52.4277,51.7814,52.0853,682756.1763629,0
+AIZ.US,D,20150302,000000,51.9916,52.477,51.5416,52.4435,576983.21715714,0
+AIZ.US,D,20150303,000000,52.2915,52.707,51.6966,52.1701,774370.39885063,0
+AIZ.US,D,20150304,000000,51.8307,51.9767,51.373,51.4746,757198.49647312,0
+AIZ.US,D,20150305,000000,51.4913,52.4939,51.2112,52.4011,845302.93333061,0
+AIZ.US,D,20150306,000000,52.3399,53.0384,52.1031,52.3566,733552.29129284,0
+AIZ.US,D,20150309,000000,52.3566,53.1598,52.1188,52.8756,812366.89416625,0
+AIZ.US,D,20150310,000000,52.6042,52.6388,51.7104,51.7449,490406.14008735,0
+AIZ.US,D,20150311,000000,51.7529,51.9157,50.9961,51.2635,899762.88743275,0
+AIZ.US,D,20150312,000000,51.7104,52.6793,51.5772,52.5965,505937.16954098,0
+AIZ.US,D,20150313,000000,52.4939,52.6635,51.7627,52.0448,464645.75274573,0
+AIZ.US,D,20150316,000000,52.1544,52.5965,52.1031,52.5106,459355.22979167,0
+AIZ.US,D,20150317,000000,52.2304,52.7425,52.0183,52.5796,395714.90080105,0
+AIZ.US,D,20150318,000000,52.4939,53.15,52.1366,52.7247,740609.36242869,0
+AIZ.US,D,20150319,000000,52.7326,52.8667,51.8564,52.1188,717789.16801613,0
+AIZ.US,D,20150320,000000,52.1188,53.0621,52.1188,52.8667,1291715.6385777,0
+AIZ.US,D,20150323,000000,52.8667,53.5061,52.8233,52.8756,766371.77679059,0
+AIZ.US,D,20150324,000000,52.769,53.1301,52.6477,52.7997,421473.26112237,0
+AIZ.US,D,20150325,000000,52.7425,53.0454,51.8081,51.8397,515110.44985843,0
+AIZ.US,D,20150326,000000,51.4489,52.2304,51.2042,52.1188,1047868.1383521,0
+AIZ.US,D,20150327,000000,52.0942,52.1465,51.5091,51.8002,326192.158932,0
+AIZ.US,D,20150330,000000,52.0271,52.7247,52.0271,52.3744,355721.79050085,0
+AIZ.US,D,20150331,000000,52.2581,52.5016,51.8801,52.2048,408663.5064066,0
+AIZ.US,D,20150401,000000,51.9157,52.5382,51.6266,51.9916,736962.75292894,0
+AIZ.US,D,20150402,000000,51.9254,52.4939,51.8081,52.2048,542281.64332113,0
+AIZ.US,D,20150406,000000,51.7716,52.3666,51.7025,52.1366,457707.26229679,0
+AIZ.US,D,20150407,000000,52.1801,52.4109,51.9511,51.9837,358160.29590841,0
+AIZ.US,D,20150408,000000,52.0853,52.5549,51.889,52.4514,436887.7369094,0
+AIZ.US,D,20150409,000000,52.4602,52.8135,52.2658,52.5382,358034.6206505,0
+AIZ.US,D,20150410,000000,52.7927,52.8667,52.2135,52.5283,273962.9406578,0
+AIZ.US,D,20150413,000000,52.3744,53.0286,52.3744,52.8756,438767.79822736,0
+AIZ.US,D,20150414,000000,52.5195,52.8066,51.967,52.3478,525929.67065049,0
+AIZ.US,D,20150415,000000,52.3744,52.5796,51.9157,52.2817,349824.17497026,0
+AIZ.US,D,20150416,000000,52.1958,52.707,51.959,52.4939,307593.23427111,0
+AIZ.US,D,20150417,000000,52.1366,52.2135,51.5338,51.7904,526519.53355457,0
+AIZ.US,D,20150420,000000,51.8564,52.4011,51.5673,52.0685,424610.07501946,0
+AIZ.US,D,20150421,000000,52.1465,52.2915,51.2635,51.3118,607803.04713986,0
+AIZ.US,D,20150422,000000,51.295,51.737,51.0059,51.5259,486421.01819935,0
+AIZ.US,D,20150423,000000,51.5003,51.7529,51.2438,51.4321,340308.32822397,0
+AIZ.US,D,20150424,000000,51.3385,51.5939,50.9881,51.0859,679343.68770652,0
+AIZ.US,D,20150427,000000,51.2438,51.4489,50.776,50.8894,563337.31657219,0
+AIZ.US,D,20150428,000000,50.7928,51.7025,50.7928,51.5939,550173.84681601,0
+AIZ.US,D,20150429,000000,51.4233,53.2506,51.2358,52.85,1958455.3141277,0
+AIZ.US,D,20150430,000000,52.5016,53.5663,51.8002,52.2491,1338297.5783269,0
+AIZ.US,D,20150501,000000,52.5796,52.698,52.0271,52.6388,695797.0113916,0
+AIZ.US,D,20150504,000000,52.7612,53.1598,52.6635,53.1046,718732.74596062,0
+AIZ.US,D,20150505,000000,52.9713,53.5061,52.8933,53.4705,923171.93123924,0
+AIZ.US,D,20150506,000000,52.707,54.8835,52.6892,54.8677,1794919.371259,0
+AIZ.US,D,20150507,000000,54.8065,55.6285,54.4858,54.9654,1320938.1765727,0
+AIZ.US,D,20150508,000000,55.2555,55.4193,54.7976,54.9654,1035984.7319084,0
+AIZ.US,D,20150511,000000,54.8332,55.4953,54.7542,55.1618,1086682.5363542,0
+AIZ.US,D,20150512,000000,55.0453,55.2486,54.6724,54.6802,849210.01493749,0
+AIZ.US,D,20150513,000000,54.5589,54.8411,54.3823,54.4573,865240.70489232,0
+AIZ.US,D,20150514,000000,54.6457,55.2999,54.3734,55.1874,893884.52859492,0
+AIZ.US,D,20150515,000000,55.5712,55.887,55.3877,55.4687,1296745.6894244,0
+AIZ.US,D,20150518,000000,55.368,56.4543,55.3434,56.2254,851281.62967275,0
+AIZ.US,D,20150519,000000,56.2254,56.5165,56.1682,56.4464,794802.76336284,0
+AIZ.US,D,20150520,000000,56.395,56.8361,56.1059,56.5333,772479.18892107,0
+AIZ.US,D,20150521,000000,56.473,56.8381,56.473,56.7562,656822.47878658,0
+AIZ.US,D,20150522,000000,56.6318,57.0621,56.5333,56.6161,469342.35875514,0
+AIZ.US,D,20150526,000000,56.4464,56.6013,56.0369,56.0882,607068.25228514,0
+AIZ.US,D,20150527,000000,56.1484,56.4987,56.1209,56.259,495453.42060673,0
+AIZ.US,D,20150528,000000,56.0982,56.2668,55.8929,56.2402,784627.12151252,0
+AIZ.US,D,20150529,000000,56.259,56.5243,56.0546,56.2333,1267267.746873,0
+AIZ.US,D,20150601,000000,56.3783,56.6241,55.9946,56.0369,587034.1972597,0
+AIZ.US,D,20150602,000000,56.0369,56.4464,55.8318,56.1396,425667.16610014,0
+AIZ.US,D,20150603,000000,56.3024,56.7305,55.9758,56.7029,728720.88843422,0
+AIZ.US,D,20150604,000000,56.6605,56.7711,55.9413,55.9856,465126.15655421,0
+AIZ.US,D,20150605,000000,56.3024,56.4987,55.9758,56.2944,471802.14787572,0
+AIZ.US,D,20150608,000000,56.2234,56.48,55.9333,55.9758,417699.96285457,0
+AIZ.US,D,20150609,000000,55.8228,56.5934,55.6975,56.2077,1067865.7070124,0
+AIZ.US,D,20150610,000000,56.4375,57.7784,56.337,57.6847,799886.53024742,0
+AIZ.US,D,20150611,000000,57.736,57.9067,57.147,57.2496,1070318.4015619,0
+AIZ.US,D,20150612,000000,57.1035,57.291,56.7878,57.0621,697105.45298809,0
+AIZ.US,D,20150615,000000,56.5588,57.0295,56.3103,56.8736,730712.43586808,0
+AIZ.US,D,20150616,000000,56.7779,58.1286,56.6684,57.8218,714905.73165516,0
+AIZ.US,D,20150617,000000,57.9758,58.1139,57.5159,57.7004,639257.33447303,0
+AIZ.US,D,20150618,000000,57.8918,58.8451,57.7784,58.5944,769824.80585275,0
+AIZ.US,D,20150619,000000,58.47,59.2555,58.2983,58.546,1475945.4315758,0
+AIZ.US,D,20150622,000000,58.7789,59.0424,58.2323,58.4878,900273.69654557,0
+AIZ.US,D,20150623,000000,58.702,59.1302,58.2756,58.8114,612744.92260423,0
+AIZ.US,D,20150624,000000,58.7187,58.7956,58.3675,58.4119,680357.19785097,0
+AIZ.US,D,20150625,000000,58.4119,58.6003,57.6767,58.0951,980841.67196888,0
+AIZ.US,D,20150626,000000,58.3249,58.5657,57.9314,58.3852,1007541.5832144,0
+AIZ.US,D,20150629,000000,57.8485,58.1286,56.8076,56.8835,621926.31100285,0
+AIZ.US,D,20150630,000000,57.6244,57.6244,56.8736,57.216,785483.53758457,0
+AIZ.US,D,20150701,000000,57.9668,58.6644,57.9668,58.5381,900158.15638909,0
+AIZ.US,D,20150702,000000,58.8114,59.1548,58.3419,58.5944,643940.76485055,0
+AIZ.US,D,20150706,000000,58.0191,58.6407,57.9145,58.402,693122.35812038,0
+AIZ.US,D,20150707,000000,58.5194,59.4706,57.9491,59.3837,982597.07153907,0
+AIZ.US,D,20150708,000000,58.8914,59.1795,58.1533,58.1879,1093496.3650555,0
+AIZ.US,D,20150709,000000,58.8114,59.1302,58.6644,58.9248,513137.14560718,0
+AIZ.US,D,20150710,000000,59.6244,60.1118,59.2032,59.9481,624617.18043638,0
+AIZ.US,D,20150713,000000,60.2718,61.2999,60.0862,60.8627,966320.09861912,0
+AIZ.US,D,20150714,000000,60.8036,61.4775,60.5193,61.4369,673869.71941632,0
+AIZ.US,D,20150715,000000,61.587,62.5776,61.1774,62.4335,809335.48532419,0
+AIZ.US,D,20150716,000000,62.5706,62.9288,62.4414,62.7966,518170.23698454,0
+AIZ.US,D,20150717,000000,62.6101,62.6456,61.7942,62.1,661621.44932057,0
+AIZ.US,D,20150720,000000,62.1503,62.3211,61.733,61.8169,683168.67499169,0
+AIZ.US,D,20150721,000000,61.9707,62.5943,61.8613,62.0843,622509.07933591,0
+AIZ.US,D,20150722,000000,62.2293,62.7355,62.1,62.4661,540770.49969575,0
+AIZ.US,D,20150723,000000,62.6456,62.7098,61.9036,62.0843,477655.16895995,0
+AIZ.US,D,20150724,000000,62.248,63.1073,62.1247,62.3911,509980.0615072,0
+AIZ.US,D,20150727,000000,62.0497,62.1,61.6303,62.024,561616.37634691,0
+AIZ.US,D,20150728,000000,62.4078,62.4078,61.4369,62.248,886221.37839269,0
+AIZ.US,D,20150729,000000,64.0466,65.1133,63.2614,63.2771,1339078.9946483,0
+AIZ.US,D,20150730,000000,63.4754,64.2835,62.9525,64.176,1258133.9934511,0
+AIZ.US,D,20150731,000000,64.3743,64.3743,63.4754,63.7043,939502.62019685,0
+AIZ.US,D,20150803,000000,64.7384,65.2248,64.0743,65.1824,879186.60448003,0
+AIZ.US,D,20150804,000000,65.2337,65.431,64.6348,64.9525,554706.26418201,0
+AIZ.US,D,20150805,000000,65.1133,65.7793,64.7631,65.4714,867368.06268554,0
+AIZ.US,D,20150806,000000,65.7211,65.7487,65.0561,65.4902,580918.67704805,0
+AIZ.US,D,20150807,000000,65.3443,65.8465,65.278,65.8059,595929.77579758,0
+AIZ.US,D,20150810,000000,66.1908,66.8735,66.0378,66.616,408919.92447315,0
+AIZ.US,D,20150811,000000,66.3526,68.0941,66.0713,67.576,1071489.0057788,0
+AIZ.US,D,20150812,000000,67.0689,67.4596,66.4295,67.3333,879429.8469147,0
+AIZ.US,D,20150813,000000,67.3235,68.3091,67.3235,67.9391,577074.43307013,0
+AIZ.US,D,20150814,000000,68.1918,68.2993,67.8592,67.9747,736213.76893218,0
+AIZ.US,D,20150817,000000,67.8681,67.9047,67.0432,67.875,595693.62793392,0
+AIZ.US,D,20150818,000000,67.9214,68.3831,67.5987,67.7861,507518.24536632,0
+AIZ.US,D,20150819,000000,67.5573,67.9124,67.1133,67.4143,557867.40232257,0
+AIZ.US,D,20150820,000000,67.1379,67.6856,65.8296,65.8465,508921.95691639,0
+AIZ.US,D,20150821,000000,65.1656,65.4656,63.7043,63.9214,2168131.3063227,0
+AIZ.US,D,20150824,000000,61.4872,65.6077,60.0862,61.1371,1148995.1670557,0
+AIZ.US,D,20150825,000000,62.9288,63.2356,61.4369,61.51,1445143.8447756,0
+AIZ.US,D,20150826,000000,63.064,63.6688,61.8356,63.4844,899456.80736913,0
+AIZ.US,D,20150827,000000,64.2954,64.7018,63.2436,64.394,689508.18094526,0
+AIZ.US,D,20150828,000000,63.8859,64.3604,63.7508,64.1256,551768.09827323,0
+AIZ.US,D,20150831,000000,63.81,64.2036,63.4577,63.7508,540340.7713945,0
+AIZ.US,D,20150901,000000,62.6417,63.3451,61.5545,61.8968,898507.14836377,0
+AIZ.US,D,20150902,000000,62.3496,62.6792,61.9412,62.6693,437123.88477305,0
+AIZ.US,D,20150903,000000,62.7393,63.1775,62.4621,62.7059,546525.21029597,0
+AIZ.US,D,20150904,000000,62.0871,62.4128,61.6896,62.1119,543724.88176684,0
+AIZ.US,D,20150908,000000,63.0787,63.4261,62.4808,63.2604,546404.60258878,0
+AIZ.US,D,20150909,000000,63.6797,64.1336,62.6605,62.8667,820949.29806949,0
+AIZ.US,D,20150910,000000,64.3694,65.3856,63.579,64.7018,867430.90031449,0
+AIZ.US,D,20150911,000000,65.0364,66.0221,65.0364,65.8662,1176432.9136863,0
+AIZ.US,D,20150914,000000,65.9026,65.9618,65.3856,65.7132,616849.63868927,0
+AIZ.US,D,20150915,000000,65.9618,67.0403,65.1972,66.7068,788642.64870484,0
+AIZ.US,D,20150916,000000,66.4502,66.7848,65.5681,65.952,1027617.1921558,0
+AIZ.US,D,20150917,000000,65.9954,66.7403,65.5761,65.7221,624068.87144823,0
+AIZ.US,D,20150918,000000,64.985,65.0364,64.4187,64.7354,1050125.2254438,0
+AIZ.US,D,20150921,000000,65.1133,65.8069,64.8893,65.4389,510600.32971561,0
+AIZ.US,D,20150922,000000,64.7177,65.1202,64.4483,64.8213,610435.13298501,0
+AIZ.US,D,20150923,000000,64.7354,65.6797,64.7354,65.508,595968.28918306,0
+AIZ.US,D,20150924,000000,65.0028,66.1414,64.9495,66.0043,576132.88214593,0
+AIZ.US,D,20150925,000000,66.7068,67.1705,66.3979,66.9584,674698.77071448,0
+AIZ.US,D,20150928,000000,66.5301,66.8271,65.4991,65.6974,800899.02688174,0
+AIZ.US,D,20150929,000000,65.9026,66.5124,65.4301,66.4049,607635.81796603,0
+AIZ.US,D,20150930,000000,67.1626,67.8927,66.5854,67.7438,925332.73486722,0
+AIZ.US,D,20151001,000000,67.7684,68.1938,66.7325,67.2958,677846.73322316,0
+AIZ.US,D,20151002,000000,66.2283,67.0926,65.8562,67.0926,648924.19423084,0
+AIZ.US,D,20151005,000000,67.3876,68.5242,67.2652,68.321,773002.16015561,0
+AIZ.US,D,20151006,000000,68.2687,69.2139,68.1315,68.7225,777211.26778554,0
+AIZ.US,D,20151007,000000,68.9545,69.6027,68.3476,68.6307,992229.47195198,0
+AIZ.US,D,20151008,000000,68.3802,70.164,68.1572,70.0684,502553.05916864,0
+AIZ.US,D,20151009,000000,70.0171,70.3674,68.9545,69.0748,630263.44545114,0
+AIZ.US,D,20151012,000000,69.0748,69.4082,68.8064,68.9545,563498.46468516,0
+AIZ.US,D,20151013,000000,68.7917,69.0925,68.5489,69.0058,555153.22215571,0
+AIZ.US,D,20151014,000000,69.0136,69.2949,68.2135,68.3121,391756.13017681,0
+AIZ.US,D,20151015,000000,68.7225,68.8064,68.2223,68.5942,639591.7928207,0
+AIZ.US,D,20151016,000000,68.6209,69.2307,68.2855,68.6544,853722.1621006,0
+AIZ.US,D,20151019,000000,68.6466,69.5297,68.2756,69.4952,792974.39106225,0
+AIZ.US,D,20151020,000000,69.6934,70.6346,69.3491,70.4798,702068.61216548,0
+AIZ.US,D,20151021,000000,69.6934,69.8473,67.4941,68.5153,1453660.3705195,0
+AIZ.US,D,20151022,000000,68.7502,69.8473,68.6209,69.2672,525880.00865342,0
+AIZ.US,D,20151023,000000,69.5859,70.317,69.2564,70.1789,716561.80723119,0
+AIZ.US,D,20151026,000000,70.317,70.7639,69.9747,70.3408,544775.89178664,0
+AIZ.US,D,20151027,000000,69.8473,70.0763,69.3402,69.5208,592470.66567456,0
+AIZ.US,D,20151028,000000,68.5844,70.4048,67.1626,69.795,1020969.5791183,0
+AIZ.US,D,20151029,000000,69.7852,70.8054,69.2949,70.685,431061.06708892,0
+AIZ.US,D,20151030,000000,70.8054,70.8054,69.8947,69.9046,617664.50084542,0
+AIZ.US,D,20151102,000000,69.8473,71.2425,69.7417,71.1043,615281.7384958,0
+AIZ.US,D,20151103,000000,70.8646,71.9549,70.3949,71.6026,696196.33438851,0
+AIZ.US,D,20151104,000000,71.502,72.021,70.9504,71.0728,487283.51533227,0
+AIZ.US,D,20151105,000000,70.9593,72.0673,70.9593,71.877,515032.40957732,0
+AIZ.US,D,20151106,000000,72.5902,72.9919,72.0121,72.7946,520166.85196912,0
+AIZ.US,D,20151109,000000,72.7856,72.8281,71.723,72.0851,400508.80378433,0
+AIZ.US,D,20151110,000000,71.9953,72.8912,71.9549,72.7709,329943.15997664,0
+AIZ.US,D,20151111,000000,73.0254,73.0965,72.2371,72.3554,318979.00723392,0
+AIZ.US,D,20151112,000000,71.502,72.2737,70.8735,70.9593,487042.2999179,0
+AIZ.US,D,20151113,000000,70.9593,71.502,70.3575,70.4394,522729.00561431,0
+AIZ.US,D,20151116,000000,70.3762,71.6382,69.9332,71.5672,475495.37884211,0
+AIZ.US,D,20151117,000000,71.7733,72.5468,71.4832,72.0052,542438.73739352,0
+AIZ.US,D,20151118,000000,72.1424,73.4813,72.1424,73.3353,624778.32854935,0
+AIZ.US,D,20151119,000000,73.4901,73.7901,73.1192,73.4566,533226.94369057,0
+AIZ.US,D,20151120,000000,73.6776,74.2686,73.3954,73.9865,1291312.2615401,0
+AIZ.US,D,20151123,000000,73.9105,74.5893,73.5947,73.6441,520277.32457487,0
+AIZ.US,D,20151124,000000,73.3353,73.5671,72.6248,73.4053,760301.86453545,0
+AIZ.US,D,20151125,000000,73.6796,73.9657,72.9296,73.1447,316766.51458857,0
+AIZ.US,D,20151127,000000,73.3441,73.6361,72.7994,73.4388,204994.58883778,0
+AIZ.US,D,20151130,000000,73.5957,74.4551,73.0225,73.7585,682698.40628467,0
+AIZ.US,D,20151201,000000,74.095,74.2666,73.352,73.5315,573135.93264878,0
+AIZ.US,D,20151202,000000,73.6796,74.0615,72.8073,72.98,526446.56082417,0
+AIZ.US,D,20151203,000000,73.0945,73.197,71.3708,71.573,975578.51378872,0
+AIZ.US,D,20151204,000000,72.0594,74.9652,71.877,74.6564,1308932.1354014,0
+AIZ.US,D,20151207,000000,74.6465,75.2059,73.9045,74.8695,1097210.8797349,0
+AIZ.US,D,20151208,000000,74.3624,75.0599,73.8956,74.0338,662813.33725045,0
+AIZ.US,D,20151209,000000,73.6529,74.3979,72.2054,72.5242,838766.80640902,0
+AIZ.US,D,20151210,000000,72.6288,73.3017,72.387,72.541,402684.81006447,0
+AIZ.US,D,20151211,000000,71.7309,72.317,70.5686,70.9712,520026.98756919,0
+AIZ.US,D,20151214,000000,70.914,71.5494,69.7369,70.2302,738065.4519661,0
+AIZ.US,D,20151215,000000,71.1083,71.2968,69.9095,70.5933,596783.15133921,0
+AIZ.US,D,20151216,000000,71.1004,71.4201,70.2815,71.1971,509472.29292483,0
+AIZ.US,D,20151217,000000,71.1517,71.1517,69.7142,69.7646,593417.28414947,0
+AIZ.US,D,20151218,000000,69.5148,69.7803,67.9786,68.2085,1684716.3592118,0
+AIZ.US,D,20151221,000000,68.5133,69.2327,67.806,68.9593,582517.996056,0
+AIZ.US,D,20151222,000000,69.3945,69.6697,68.5559,69.4102,333724.5663256,0
+AIZ.US,D,20151223,000000,69.8158,69.9194,69.0136,69.8256,293692.94263991,0
+AIZ.US,D,20151224,000000,69.7073,70.1,69.4705,69.7566,121573.58235783,0
+AIZ.US,D,20151228,000000,69.4339,69.9095,68.8143,69.8069,414003.69135774,0
+AIZ.US,D,20151229,000000,70.2045,70.8764,69.9549,70.7126,390547.01257447,0
+AIZ.US,D,20151230,000000,70.6663,70.8123,70.1779,70.1779,282377.10187707,0
+AIZ.US,D,20151231,000000,69.9371,70.3249,69.3609,69.4615,239801.5677288,0
+AIZ.US,D,20160104,000000,68.0812,68.4809,67.0038,67.7211,851133.65719165,0
+AIZ.US,D,20160105,000000,67.7211,69.3777,67.7211,68.8518,585525.0806546,0
+AIZ.US,D,20160106,000000,68.0152,68.463,67.0462,67.9431,858380.25472451,0
+AIZ.US,D,20160107,000000,66.6337,67.8327,66.2806,66.4157,685465.28897902,0
+AIZ.US,D,20160108,000000,67.0294,67.5316,65.5129,65.6047,1134080.35177,0
+AIZ.US,D,20160111,000000,66.5894,66.9643,65.9865,66.7531,917908.77305909,0
+AIZ.US,D,20160112,000000,67.0649,67.2544,66.3832,67.0896,593038.23135544,0
+AIZ.US,D,20160113,000000,67.7527,68.2726,67.0324,67.6609,1024663.8235948,0
+AIZ.US,D,20160114,000000,67.7615,68.9376,67.0038,68.4176,997339.59010031,0
+AIZ.US,D,20160115,000000,67.0294,67.8868,66.8242,67.504,661769.42180166,0
+AIZ.US,D,20160119,000000,68.2371,68.6604,67.3392,67.7211,1131531.3737566,0
+AIZ.US,D,20160120,000000,67.0551,67.3866,65.281,66.098,717772.95185382,0
+AIZ.US,D,20160121,000000,66.2036,67.2859,66.1148,66.5795,630110.40541932,0
+AIZ.US,D,20160122,000000,67.3392,68.7206,67.2396,68.5381,681393.0052186,0
+AIZ.US,D,20160125,000000,68.4996,69.1685,67.2712,67.3678,809517.91715018,0
+AIZ.US,D,20160126,000000,67.5662,68.8232,67.4793,68.316,604620.62528628,0
+AIZ.US,D,20160127,000000,68.246,69.3422,67.7388,68.0911,711009.79865987,0
+AIZ.US,D,20160128,000000,68.4729,68.9545,68.0999,68.5213,601295.29850231,0
+AIZ.US,D,20160129,000000,68.8232,70.1257,68.7807,70.1257,700886.85933706,0
+AIZ.US,D,20160201,000000,69.73,70.2815,69.5198,69.8434,710894.25850341,0
+AIZ.US,D,20160202,000000,68.843,69.0847,68.1355,68.4176,750692.77485587,0
+AIZ.US,D,20160203,000000,68.9692,68.9692,67.4537,68.5213,610428.038414,0
+AIZ.US,D,20160204,000000,68.2371,68.693,67.3205,67.8227,659299.49757963,0
+AIZ.US,D,20160205,000000,67.9875,68.5824,67.437,67.6856,595670.31720059,0
+AIZ.US,D,20160208,000000,66.7018,66.7018,65.1242,65.7477,1106731.7940319,0
+AIZ.US,D,20160209,000000,64.7177,66.3752,64.6071,65.9708,1198614.596708,0
+AIZ.US,D,20160210,000000,62.7848,62.7848,55.513,57.1203,3516950.1334591,0
+AIZ.US,D,20160211,000000,55.8879,58.6447,55.7242,57.7064,2284317.0687526,0
+AIZ.US,D,20160212,000000,58.2076,58.7256,57.2772,57.8455,1120894.5847905,0
+AIZ.US,D,20160216,000000,58.0873,58.3802,57.3087,57.9994,934469.52881947,0
+AIZ.US,D,20160217,000000,58.6803,60.0537,57.5968,59.7251,1001771.669962,0
+AIZ.US,D,20160218,000000,59.6226,59.6906,58.7286,59.0157,1101859.8507676,0
+AIZ.US,D,20160219,000000,59.0157,60.6654,58.7671,60.6555,2090194.4032344,0
+AIZ.US,D,20160222,000000,61.2248,61.3788,60.6052,60.8795,766362.65519928,0
+AIZ.US,D,20160223,000000,60.6052,61.3137,60.3881,60.5174,905605.77341554,0
+AIZ.US,D,20160224,000000,59.9767,61.3047,59.9057,60.8963,862795.10491375,0
+AIZ.US,D,20160225,000000,60.9407,62.993,60.5519,62.9456,907901.37389273,0
+AIZ.US,D,20160226,000000,63.0778,63.7645,62.8075,63.1843,751134.66527884,0
+AIZ.US,D,20160229,000000,62.983,63.2683,61.7586,61.7586,897344.65222809,0
+AIZ.US,D,20160301,000000,62.2945,63.9293,62.2421,63.7024,1030971.9107339,0
+AIZ.US,D,20160302,000000,63.3827,64.2598,62.7976,63.6452,992989.60456032,0
+AIZ.US,D,20160303,000000,63.6452,64.5538,63.3728,64.4098,890971.70043975,0
+AIZ.US,D,20160304,000000,64.5578,64.9822,63.946,64.3753,861901.18896635,0
+AIZ.US,D,20160307,000000,64.0516,64.3753,62.5134,63.801,1199940.2679769,0
+AIZ.US,D,20160308,000000,63.1035,65.6294,63.1035,65.3363,1154437.7165315,0
+AIZ.US,D,20160309,000000,65.4231,66.7088,65.3196,66.5567,1164100.5222487,0
+AIZ.US,D,20160310,000000,66.7423,67.2326,65.9441,66.693,945503.61376216,0
+AIZ.US,D,20160311,000000,67.4153,67.7171,66.9357,67.4053,829095.89261063,0
+AIZ.US,D,20160314,000000,67.0659,67.7171,66.7423,67.2554,632663.4374732,0
+AIZ.US,D,20160315,000000,66.9871,68.3772,66.6594,68.3348,768487.98597221,0
+AIZ.US,D,20160316,000000,68.2085,68.4296,67.5346,67.6905,780189.97410009,0
+AIZ.US,D,20160317,000000,67.5711,68.5016,67.1606,68.1878,685283.87066317,0
+AIZ.US,D,20160318,000000,68.3604,68.4373,67.5257,67.7674,1132714.1400951,0
+AIZ.US,D,20160321,000000,67.7674,68.5114,67.7428,68.0388,627807.71037112,0
+AIZ.US,D,20160322,000000,67.4409,68.838,67.4409,68.2815,531399.58490012,0
+AIZ.US,D,20160323,000000,68.3604,68.4916,67.6668,67.7171,805926.03719823,0
+AIZ.US,D,20160324,000000,67.4626,67.6767,66.4492,67.0393,747332.988727,0
+AIZ.US,D,20160328,000000,67.206,67.7576,66.549,67.4458,661551.51712061,0
+AIZ.US,D,20160329,000000,67.4527,67.6016,66.3003,66.9801,1184459.9140305,0
+AIZ.US,D,20160330,000000,67.2326,68.3526,67.2326,68.0635,598776.72579335,0
+AIZ.US,D,20160331,000000,67.9767,68.1878,66.9357,67.0117,576346.73278642,0
+AIZ.US,D,20160401,000000,66.5766,67.9677,66.5035,67.8494,879242.34753798,0
+AIZ.US,D,20160404,000000,67.8197,68.0772,67.1785,67.5257,680994.69573184,0
+AIZ.US,D,20160405,000000,67.2879,67.9144,66.9801,67.2139,574709.91390311,0
+AIZ.US,D,20160406,000000,67.2326,67.7497,66.6772,67.7171,544672.51375191,0
+AIZ.US,D,20160407,000000,67.1349,67.579,66.549,66.9643,935723.24086817,0
+AIZ.US,D,20160408,000000,67.2652,68.1295,67.2652,67.6767,583864.95103797,0
+AIZ.US,D,20160411,000000,67.8118,68.6959,67.498,68.2894,572997.08175899,0
+AIZ.US,D,20160412,000000,68.5775,69.3146,67.7428,69.2307,834468.50988638,0
+AIZ.US,D,20160413,000000,69.5089,70.686,69.5089,70.5933,577436.2561917,0
+AIZ.US,D,20160414,000000,70.4028,71.2109,69.9964,70.2529,597036.52887532,0
+AIZ.US,D,20160415,000000,70.1591,70.5104,69.9588,70.2203,486730.13879341,0
+AIZ.US,D,20160418,000000,69.6619,70.7136,69.4182,70.6583,426221.55614915,0
+AIZ.US,D,20160419,000000,70.916,71.2021,70.5291,70.8074,515244.23319751,0
+AIZ.US,D,20160420,000000,70.6663,70.9977,70.4128,70.7136,825017.52778934,0
+AIZ.US,D,20160421,000000,70.3378,70.4384,68.5686,68.6022,731846.55371973,0
+AIZ.US,D,20160422,000000,68.6644,69.2228,68.5686,69.1665,683270.02600614,0
+AIZ.US,D,20160425,000000,68.6959,69.0185,68.1255,68.6022,751835.00078866,0
+AIZ.US,D,20160426,000000,68.6022,69.3599,68.3831,68.8883,1016632.7692102,0
+AIZ.US,D,20160427,000000,70.0604,74.3169,70.0604,74.1166,1990306.8974374,0
+AIZ.US,D,20160428,000000,73.7171,74.4324,73.346,73.4764,689218.31704395,0
+AIZ.US,D,20160429,000000,73.1537,73.7892,72.8409,73.4595,1169085.9786492,0
+AIZ.US,D,20160502,000000,73.8305,75.3115,73.8079,74.9158,819029.7098559,0
+AIZ.US,D,20160503,000000,74.389,75.2119,74.161,74.9021,833690.13409544,0
+AIZ.US,D,20160504,000000,74.5271,75.1439,74.0753,74.7452,530748.91138738,0
+AIZ.US,D,20160505,000000,74.7541,75.3194,74.7541,74.9158,582587.92825596,0
+AIZ.US,D,20160506,000000,74.4394,75.351,74.2143,75.0126,407424.99701008,0
+AIZ.US,D,20160509,000000,74.9879,75.5503,74.6682,74.761,437333.68137295,0
+AIZ.US,D,20160510,000000,74.7955,75.5868,74.7955,75.578,701562.87060341,0
+AIZ.US,D,20160511,000000,75.4477,76.4531,75.0214,75.0392,390338.22948471,0
+AIZ.US,D,20160512,000000,75.2029,75.9815,75.0126,75.8207,441743.46401148,0
+AIZ.US,D,20160513,000000,75.8739,76.1621,75.2829,75.578,435041.12142619,0
+AIZ.US,D,20160516,000000,75.5089,76.2291,75.0659,75.8897,378506.51205834,0
+AIZ.US,D,20160517,000000,75.6213,75.9529,74.7688,74.9781,362209.26893551,0
+AIZ.US,D,20160518,000000,74.9514,76.5518,74.9021,76.4038,481616.98011463,0
+AIZ.US,D,20160519,000000,75.9587,76.4206,75.0214,75.7071,447190.06752778,0
+AIZ.US,D,20160520,000000,76.2291,76.827,75.6046,76.1778,546540.41294813,0
+AIZ.US,D,20160523,000000,76.2212,76.4629,75.5336,75.6904,435713.07865196,0
+AIZ.US,D,20160524,000000,76.1522,77.1368,76.0989,77.0205,430885.72983393,0
+AIZ.US,D,20160525,000000,77.0451,77.497,76.1935,76.2123,553729.24040275,0
+AIZ.US,D,20160526,000000,76.317,76.4995,75.6273,75.6529,570995.3992237,0
+AIZ.US,D,20160527,000000,75.8098,76.3959,75.7496,76.3959,548907.97264558,0
+AIZ.US,D,20160531,000000,76.455,77.0155,75.941,76.3436,815407.42459961,0
+AIZ.US,D,20160601,000000,75.8,75.8789,74.8824,75.5207,1454159.0175106,0
+AIZ.US,D,20160602,000000,75.0491,75.8266,74.616,74.8408,860506.59900758,0
+AIZ.US,D,20160603,000000,74.2883,74.7353,73.7585,74.2646,693382.83022752,0
+AIZ.US,D,20160606,000000,74.543,74.607,73.575,73.9835,636222.88510053,0
+AIZ.US,D,20160607,000000,74.0091,74.4807,73.7684,74.2292,493839.91245675,0
+AIZ.US,D,20160608,000000,74.2972,74.6297,73.9232,74.3239,570634.58961227,0
+AIZ.US,D,20160609,000000,73.8512,74.3426,73.1044,74.2883,624659.74786244,0
+AIZ.US,D,20160610,000000,73.8108,74.4452,73.6274,74.0565,487200.40750043,0
+AIZ.US,D,20160613,000000,73.575,74.3831,73.4458,73.5454,446679.25841498,0
+AIZ.US,D,20160614,000000,73.3283,74.089,73.1192,73.346,493034.17189192,0
+AIZ.US,D,20160615,000000,73.6598,73.8177,72.9366,73.0314,557158.95873159,0
+AIZ.US,D,20160616,000000,72.7788,74.4984,72.6455,74.4728,529373.57812135,0
+AIZ.US,D,20160617,000000,74.2883,74.761,73.8898,74.6988,1340296.2203318,0
+AIZ.US,D,20160620,000000,75.1725,75.9657,74.8231,74.909,526097.91333447,0
+AIZ.US,D,20160621,000000,75.1725,75.4803,74.7255,75.0076,511173.97645737,0
+AIZ.US,D,20160622,000000,75.1803,75.6716,74.909,75.2592,515512.81338578,0
+AIZ.US,D,20160623,000000,76.0032,76.1848,75.2425,75.6351,529763.77952697,0
+AIZ.US,D,20160624,000000,72.315,74.2795,72.315,72.6928,783472.73345799,0
+AIZ.US,D,20160627,000000,71.8789,72.0546,70.612,70.7699,709323.31777951,0
+AIZ.US,D,20160628,000000,71.5464,72.7826,71.0037,72.6545,579571.72206607,0
+AIZ.US,D,20160629,000000,73.4516,73.721,72.7383,73.6776,515140.85516277,0
+AIZ.US,D,20160630,000000,74.0643,75.418,73.5188,75.3983,524413.4594744,0
+AIZ.US,D,20160701,000000,75.5829,77.0845,75.5829,76.831,827784.4104837,0
+AIZ.US,D,20160705,000000,76.5449,76.6494,74.4807,74.684,570930.53457445,0
+AIZ.US,D,20160706,000000,74.4314,75.0146,74.0723,74.6031,617468.89338753,0
+AIZ.US,D,20160707,000000,74.6297,75.1468,73.3718,73.7486,476230.17369685,0
+AIZ.US,D,20160708,000000,74.6672,75.5918,74.535,75.504,486491.96390945,0
+AIZ.US,D,20160711,000000,75.8541,76.1935,75.5918,75.8877,272478.14829617,0
+AIZ.US,D,20160712,000000,76.2883,76.831,76.0466,76.4639,369576.47417555,0
+AIZ.US,D,20160713,000000,76.6396,76.8853,76.3801,76.8231,243277.90752428,0
+AIZ.US,D,20160714,000000,77.6697,77.7407,76.6968,77.1478,295208.14030588,0
+AIZ.US,D,20160715,000000,76.6396,77.7496,76.6396,76.8143,280548.72957648,0
+AIZ.US,D,20160718,000000,76.7304,77.1034,76.4639,76.5182,251806.59538986,0
+AIZ.US,D,20160719,000000,76.0209,76.535,75.8967,76.5182,319358.06002795,0
+AIZ.US,D,20160720,000000,76.7867,77.0668,76.3258,76.3436,321988.1188528,0
+AIZ.US,D,20160721,000000,76.3959,76.5636,76.0792,76.2785,315567.53208769,0
+AIZ.US,D,20160722,000000,76.455,76.901,76.1225,76.7867,257612.99500746,0
+AIZ.US,D,20160725,000000,76.6494,77.0244,76.3801,76.5261,374328.8232429,0
+AIZ.US,D,20160726,000000,76.4816,76.9642,75.1882,75.574,552984.31044658,0
+AIZ.US,D,20160727,000000,74.6752,75.0856,72.9622,73.1635,690921.01408662,0
+AIZ.US,D,20160728,000000,72.9543,73.355,72.5172,72.8123,398862.86330972,0
+AIZ.US,D,20160729,000000,72.5163,72.9622,72.1927,72.5163,518589.83018434,0
+AIZ.US,D,20160801,000000,72.5874,72.8922,72.3495,72.7255,570872.7644962,0
+AIZ.US,D,20160802,000000,72.6841,72.9495,72.1927,72.762,587481.1552334,0
+AIZ.US,D,20160803,000000,73.0215,73.7486,72.7521,73.4783,578734.56268675,0
+AIZ.US,D,20160804,000000,73.4684,73.7752,72.9543,73.1132,433836.05786444,0
+AIZ.US,D,20160805,000000,73.5928,74.1581,73.276,74.089,405268.24742268,0
+AIZ.US,D,20160808,000000,74.1305,74.4728,73.7121,74.0476,357454.89284787,0
+AIZ.US,D,20160809,000000,74.1393,74.5261,73.8898,74.0643,321099.27045612,0
+AIZ.US,D,20160810,000000,73.8898,74.4127,73.8898,74.0643,246739.04466759,0
+AIZ.US,D,20160811,000000,74.089,74.8408,74.089,74.464,263977.83871463,0
+AIZ.US,D,20160812,000000,74.1769,74.5972,74.1048,74.4226,210212.13906142,0
+AIZ.US,D,20160815,000000,74.4807,75.355,74.4728,74.9445,328759.38012791,0
+AIZ.US,D,20160816,000000,74.6495,75.1803,74.3969,74.4226,314107.06396953,0
+AIZ.US,D,20160817,000000,74.4314,75.2336,74.3614,74.9534,283830.47542421,0
+AIZ.US,D,20160818,000000,74.98,75.5306,74.761,75.2504,310879.03415943,0
+AIZ.US,D,20160819,000000,75.0313,75.8967,74.8577,75.8877,253044.09127624,0
+AIZ.US,D,20160822,000000,76.0377,76.0377,75.2592,75.7496,353605.58131923,0
+AIZ.US,D,20160823,000000,75.7674,75.9064,75.5306,75.7674,301975.3475404,0
+AIZ.US,D,20160824,000000,75.8641,76.0032,75.4625,75.8641,358237.32267939,0
+AIZ.US,D,20160825,000000,75.8967,77.1201,75.7121,77.0046,538943.1409053,0
+AIZ.US,D,20160826,000000,76.9612,78.1028,76.5389,77.0481,431478.63326843,0
+AIZ.US,D,20160829,000000,77.0481,77.9874,77.0481,77.9508,372463.9645771,0
+AIZ.US,D,20160830,000000,78.1216,78.8684,77.9104,78.6386,376123.74970873,0
+AIZ.US,D,20160831,000000,78.6643,78.8684,78.1384,78.6839,386629.79586616,0
+AIZ.US,D,20160901,000000,78.9287,79.0707,78.0693,78.4285,398142.25759701,0
+AIZ.US,D,20160902,000000,78.7886,79.3341,78.6543,79.2898,295979.4215258,0
+AIZ.US,D,20160906,000000,79.2721,79.3065,78.2162,78.9711,345769.1208823,0
+AIZ.US,D,20160907,000000,78.7609,79.3341,78.4442,79.1921,262920.74763396,0
+AIZ.US,D,20160908,000000,79.2987,79.3668,78.6456,79.0343,429690.80137361,0
+AIZ.US,D,20160909,000000,78.7886,79.3254,78.1304,78.3998,543968.12420151,0
+AIZ.US,D,20160912,000000,77.9697,79.5966,77.6293,79.3421,394066.93330616,0
+AIZ.US,D,20160913,000000,78.5942,78.604,77.6193,77.7348,576246.39528212,0
+AIZ.US,D,20160914,000000,77.6973,77.8364,76.5754,76.7334,679507.87634992,0
+AIZ.US,D,20160915,000000,76.4403,77.4182,76.4403,77.2148,369255.19145975,0
+AIZ.US,D,20160916,000000,77.3402,77.4595,76.837,77.1981,964370.1051012,0
+AIZ.US,D,20160919,000000,77.4872,79.6469,77.4872,78.7432,771474.80036791,0
+AIZ.US,D,20160920,000000,79.0263,79.1743,78.3228,78.462,372542.00485823,0
+AIZ.US,D,20160921,000000,78.6316,79.8325,78.6316,79.6924,410806.06685198,0
+AIZ.US,D,20160922,000000,80.0446,80.4146,79.7742,80.2044,240169.47191124,0
+AIZ.US,D,20160923,000000,79.8857,80.009,79.1921,79.201,294653.75025685,0
+AIZ.US,D,20160926,000000,78.9613,79.4654,78.6939,79.0263,291984.16453636,0
+AIZ.US,D,20160927,000000,78.981,79.8325,78.7708,79.7022,404415.8853912,0
+AIZ.US,D,20160928,000000,79.8167,80.6938,79.7832,80.6336,308198.29982735,0
+AIZ.US,D,20160929,000000,80.5202,81.0569,79.9479,80.3712,407119.93045661,0
+AIZ.US,D,20160930,000000,80.6238,81.3895,80.3949,81.0569,424761.08803098,0
+AIZ.US,D,20161003,000000,80.758,81.0471,79.2948,79.5522,590474.05068997,0
+AIZ.US,D,20161004,000000,79.3668,79.5079,78.6741,79.4309,448771.14335313,0
+AIZ.US,D,20161005,000000,79.7832,80.3712,79.6055,79.9035,414715.17547915,0
+AIZ.US,D,20161006,000000,79.9577,80.2201,78.1709,79.0263,685682.18014994,0
+AIZ.US,D,20161007,000000,79.1743,79.5355,78.6316,79.0184,320298.59744201,0
+AIZ.US,D,20161010,000000,79.1921,79.9843,79.1921,79.7832,301904.40183029,0
+AIZ.US,D,20161011,000000,79.4911,80.0613,79.2276,79.5177,477611.58802374,0
+AIZ.US,D,20161012,000000,79.7112,80.4649,79.5443,80.0703,370131.87773471,0
+AIZ.US,D,20161013,000000,79.2808,79.6559,78.6741,79.1556,362247.78232099,0
+AIZ.US,D,20161014,000000,79.9035,80.7215,79.6924,79.938,343699.53316732,0
+AIZ.US,D,20161017,000000,80.0544,80.3347,79.9627,80.1857,282175.41335832,0
+AIZ.US,D,20161018,000000,80.8369,80.9069,80.1156,80.2201,330246.19950983,0
+AIZ.US,D,20161019,000000,76.5754,76.5754,73.3945,73.4971,1099363.5752818,0
+AIZ.US,D,20161020,000000,72.9366,73.6302,72.2518,73.271,950774.88002348,0
+AIZ.US,D,20161021,000000,72.7709,73.0965,72.17,72.762,717963.49176099,0
+AIZ.US,D,20161024,000000,72.9277,73.6638,72.5665,72.8301,538117.13013757,0
+AIZ.US,D,20161025,000000,73.1813,73.7269,71.7339,72.2707,573128.83807777,0
+AIZ.US,D,20161026,000000,72.4867,74.2282,71.2484,71.9846,811785.13934333,0
+AIZ.US,D,20161027,000000,71.9776,72.1394,70.2233,70.4413,1201829.4508861,0
+AIZ.US,D,20161028,000000,70.6091,71.8463,69.9332,70.2735,486654.12553258,0
+AIZ.US,D,20161031,000000,70.4502,71.1172,70.4176,70.7502,519367.19246514,0
+AIZ.US,D,20161101,000000,70.8094,70.8804,68.9722,69.73,432503.29202448,0
+AIZ.US,D,20161102,000000,69.8168,70.1334,68.9722,69.1665,709882.77537924,0
+AIZ.US,D,20161103,000000,69.8079,71.357,69.7566,70.6259,650281.28431427,0
+AIZ.US,D,20161104,000000,70.6762,70.9494,70.0191,70.0537,331717.81623957,0
+AIZ.US,D,20161107,000000,71.065,71.065,70.0358,70.2735,531657.01647682,0
+AIZ.US,D,20161108,000000,70.4088,70.9267,70.173,70.3692,697987.20681377,0
+AIZ.US,D,20161109,000000,70.1522,72.7423,69.9411,72.0683,779774.43494086,0
+AIZ.US,D,20161110,000000,72.4867,73.9992,72.0683,73.356,563624.13994307,0
+AIZ.US,D,20161111,000000,73.3214,73.3846,72.312,72.9199,1036124.5963083,0
+AIZ.US,D,20161114,000000,73.271,76.1798,73.2247,75.573,813733.10584097,0
+AIZ.US,D,20161115,000000,75.4053,75.6421,74.7808,75.5631,580815.29901332,0
+AIZ.US,D,20161116,000000,75.3273,76.0732,75.0461,75.872,629467.83998773,0
+AIZ.US,D,20161117,000000,75.9519,76.1955,75.5898,75.8444,631884.04817212,0
+AIZ.US,D,20161118,000000,75.9154,76.1798,74.8182,75.3787,655814.03619284,0
+AIZ.US,D,20161121,000000,75.872,76.2913,74.9573,75.3322,329270.18924072,0
+AIZ.US,D,20161122,000000,75.7121,75.7121,74.7482,75.1763,508662.4983194,0
+AIZ.US,D,20161123,000000,75.5306,76.2637,75.417,76.2025,414967.53950512,0
+AIZ.US,D,20161125,000000,76.4492,76.5587,76.1512,76.3989,141675.54256295,0
+AIZ.US,D,20161128,000000,76.0525,76.3446,75.5661,75.9469,439607.99813712,0
+AIZ.US,D,20161129,000000,76.238,76.4303,75.6983,76.0959,349098.50170684,0
+AIZ.US,D,20161130,000000,76.2795,76.9,76.1315,76.3357,609351.69064059,0
+AIZ.US,D,20161201,000000,76.6791,77.2809,76.308,76.7274,440257.6581397,0
+AIZ.US,D,20161202,000000,76.6701,76.9277,75.8591,76.1215,413957.06989109,0
+AIZ.US,D,20161205,000000,76.4303,76.6633,75.9064,76.6169,639362.73952805,0
+AIZ.US,D,20161206,000000,76.8211,78.907,76.7175,78.5903,669817.70585878,0
+AIZ.US,D,20161207,000000,78.6889,79.785,78.4462,79.785,603500.69657665,0
+AIZ.US,D,20161208,000000,80.1018,82.9493,80.1018,82.673,919258.76857149,0
+AIZ.US,D,20161209,000000,82.4264,82.7007,81.0826,81.4802,367339.65728674,0
+AIZ.US,D,20161212,000000,81.3036,81.9755,80.7639,81.4624,494164.23570298,0
+AIZ.US,D,20161213,000000,81.4802,81.8176,80.2617,81.3933,462440.35467139,0
+AIZ.US,D,20161214,000000,81.208,82.5607,80.8892,81.4535,408413.16940093,0
+AIZ.US,D,20161215,000000,81.348,82.9493,81.2592,81.7545,444818.45378975,0
+AIZ.US,D,20161216,000000,81.8088,81.9124,80.3594,80.757,1401713.9215756,0
+AIZ.US,D,20161219,000000,80.7708,81.8955,80.6405,81.7022,574311.60441635,0
+AIZ.US,D,20161220,000000,82.161,82.3998,81.3855,81.6065,352193.761688,0
+AIZ.US,D,20161221,000000,81.5235,81.9312,81.3263,81.6213,319480.69475542,0
+AIZ.US,D,20161222,000000,81.8788,82.5428,81.5788,82.3909,376345.70843037,0
+AIZ.US,D,20161223,000000,82.3821,82.7283,81.8739,82.4718,237087.38756194,0
+AIZ.US,D,20161227,000000,82.5428,83.2276,82.3179,82.8783,260656.56597125,0
+AIZ.US,D,20161228,000000,83.2137,83.4594,82.3051,82.3909,366606.8894523,0
+AIZ.US,D,20161229,000000,82.1333,82.7815,81.8255,81.9312,485143.99541733,0
+AIZ.US,D,20161230,000000,82.3386,82.5794,81.7545,82.1018,327725.59978056,0
+AIZ.US,D,20170103,000000,82.7905,83.2137,81.9755,83.2137,485498.72396789,0
+AIZ.US,D,20170104,000000,83.1506,84.2833,81.7722,84.0742,519244.55773767,0
+AIZ.US,D,20170105,000000,84.301,84.8309,83.5601,84.1067,466457.90888402,0
+AIZ.US,D,20170106,000000,84.2409,85.1664,84.0455,84.8585,406523.98649166,0
+AIZ.US,D,20170109,000000,84.0455,84.4363,83.1605,83.2049,565728.18700297,0
+AIZ.US,D,20170110,000000,83.3194,84.1768,83.047,83.2829,419349.95736973,0
+AIZ.US,D,20170111,000000,83.2414,83.8245,83.0629,83.8147,382416.63419565,0
+AIZ.US,D,20170112,000000,83.7624,84.2577,83.0539,83.8413,432996.87146482,0
+AIZ.US,D,20170113,000000,83.9547,84.902,83.6361,83.8413,287687.89503402,0
+AIZ.US,D,20170117,000000,83.3824,84.2665,82.8783,83.7377,451950.52467629,0
+AIZ.US,D,20170118,000000,84.0278,84.4688,83.3194,84.0978,449931.61246854,0
+AIZ.US,D,20170119,000000,84.3188,84.8309,84.0545,84.5655,392521.33033587,0
+AIZ.US,D,20170120,000000,84.7047,85.4575,84.4263,85.0085,395411.86126785,0
+AIZ.US,D,20170123,000000,84.9622,85.1753,84.5931,84.8497,297732.7940757,0
+AIZ.US,D,20170124,000000,84.8142,85.8038,84.8142,85.5305,251714.36596672,0
+AIZ.US,D,20170125,000000,86.0879,86.8201,86.0879,86.6691,426116.15109413,0
+AIZ.US,D,20170126,000000,86.6079,87.4564,86.5902,87.4229,327300.93903003,0
+AIZ.US,D,20170127,000000,87.4318,87.5068,86.5033,86.5379,345332.29801004,0
+AIZ.US,D,20170130,000000,86.378,86.378,85.2601,85.7268,428735.0613074,0
+AIZ.US,D,20170131,000000,85.8117,86.0218,85.4338,85.8748,434294.16444973,0
+AIZ.US,D,20170201,000000,86.3435,86.5793,85.8038,86.0791,381785.21737566,0
+AIZ.US,D,20170202,000000,86.0879,86.4235,85.7505,86.0614,319901.30146537,0
+AIZ.US,D,20170203,000000,86.522,86.9581,86.157,86.6523,342025.21440868,0
+AIZ.US,D,20170206,000000,86.2202,86.5823,85.8295,86.1047,274546.72250101,0
+AIZ.US,D,20170207,000000,86.2822,86.5902,85.6784,85.7583,517175.98353283,0
+AIZ.US,D,20170208,000000,83.9735,83.9735,79.1723,79.9706,1120494.2482835,0
+AIZ.US,D,20170209,000000,79.9706,81.2335,79.6332,80.7708,902638.21571257,0
+AIZ.US,D,20170210,000000,80.7708,82.232,80.6218,82.161,530675.93865698,0
+AIZ.US,D,20170213,000000,82.2686,83.9222,82.2606,83.3914,453720.1133885,0
+AIZ.US,D,20170214,000000,82.673,84.3899,82.1709,84.2142,361554.54138219,0
+AIZ.US,D,20170215,000000,83.8679,85.0993,83.8679,85.0993,418120.56956452,0
+AIZ.US,D,20170216,000000,85.1496,85.8393,84.9375,85.3352,513724.98149097,0
+AIZ.US,D,20170217,000000,84.9542,85.5394,84.452,85.5394,403467.23989599,0
+AIZ.US,D,20170221,000000,85.2029,86.8822,85.194,86.6789,492945.99650935,0
+AIZ.US,D,20170222,000000,86.2478,87.0765,86.2478,86.9897,437719.82873799,0
+AIZ.US,D,20170223,000000,87.114,88.0465,87.114,87.861,504844.60560526,0
+AIZ.US,D,20170224,000000,87.2462,87.8156,86.901,87.788,301177.7150567,0
+AIZ.US,D,20170227,000000,87.7189,87.9764,86.8911,87.2215,321860.4165746,0
+AIZ.US,D,20170228,000000,87.2215,88.0751,87.0233,88.003,464341.69970239,0
+AIZ.US,D,20170301,000000,88.891,90.0682,88.891,89.6469,471329.85214841,0
+AIZ.US,D,20170302,000000,89.6558,89.6558,88.6089,88.6671,462756.56983646,0
+AIZ.US,D,20170303,000000,88.8023,89.3065,88.3662,88.7756,374296.39091827,0
+AIZ.US,D,20170306,000000,88.0208,88.7401,87.7978,88.5152,332263.0846973,0
+AIZ.US,D,20170307,000000,88.5526,88.7213,88.007,88.5339,303025.34405005,0
+AIZ.US,D,20170308,000000,89.1091,89.4475,88.3662,88.4302,303310.14040064,0
+AIZ.US,D,20170309,000000,88.6957,89.046,88.4302,88.8634,282896.01907103,0
+AIZ.US,D,20170310,000000,89.2157,89.2236,88.4342,88.5715,330299.91554748,0
+AIZ.US,D,20170313,000000,88.4302,88.9927,88.1165,88.3662,377854.82503546,0
+AIZ.US,D,20170314,000000,88.2418,88.7046,87.1555,88.4392,364967.03003856,0
+AIZ.US,D,20170315,000000,88.2261,88.5902,87.6479,88.0208,386623.71480529,0
+AIZ.US,D,20170316,000000,88.0287,88.447,87.193,87.6389,429929.9897677,0
+AIZ.US,D,20170317,000000,87.6389,88.2074,87.2462,87.9764,907279.07866403,0
+AIZ.US,D,20170320,000000,87.6548,87.6548,86.5882,86.8033,411709.10439068,0
+AIZ.US,D,20170321,000000,87.3164,87.3164,84.7757,84.8477,638417.13456327,0
+AIZ.US,D,20170322,000000,84.8645,85.3075,84.2517,84.9602,400699.34369148,0
+AIZ.US,D,20170323,000000,84.7204,85.7713,84.5448,84.749,542806.64157596,0
+AIZ.US,D,20170324,000000,84.9,85.4515,84.158,84.5004,335462.73622334,0
+AIZ.US,D,20170327,000000,83.4317,84.4017,82.9868,84.0565,606408.45718109,0
+AIZ.US,D,20170328,000000,83.8591,85.0973,83.4683,84.8921,518579.69508291,0
+AIZ.US,D,20170329,000000,84.7934,84.8555,83.7771,83.8334,501232.45545042,0
+AIZ.US,D,20170330,000000,83.9844,84.9089,83.8334,84.8378,346211.01130528,0
+AIZ.US,D,20170331,000000,84.7757,85.4584,83.8591,85.0431,317398.94491872,0
+AIZ.US,D,20170403,000000,85.1743,85.4772,83.5147,84.457,463446.77024484,0
+AIZ.US,D,20170404,000000,84.2517,85.0252,83.8591,84.4116,323198.24996529,0
+AIZ.US,D,20170405,000000,85.1201,85.1201,83.8157,83.8689,430685.05482532,0
+AIZ.US,D,20170406,000000,83.8591,84.3218,83.2109,84.2597,748507.64698442,0
+AIZ.US,D,20170407,000000,83.7958,84.8112,83.5503,84.1698,310859.77746669,0
+AIZ.US,D,20170410,000000,84.1698,85.2809,84.1343,84.3139,293160.84981407,0
+AIZ.US,D,20170411,000000,84.0662,84.6701,83.6085,84.6336,197855.42338024,0
+AIZ.US,D,20170412,000000,84.3287,84.5004,83.1476,83.2296,396203.41269067,0
+AIZ.US,D,20170413,000000,82.5882,83.6163,82.088,82.384,501739.21052264,0
+AIZ.US,D,20170417,000000,82.8368,83.7771,82.6336,83.7544,362444.40328902,0
+AIZ.US,D,20170418,000000,83.2109,83.5917,82.5547,83.2029,393448.69211805,0
+AIZ.US,D,20170419,000000,83.9232,84.1175,83.2572,83.5325,298252.7247798,0
+AIZ.US,D,20170420,000000,83.9755,85.0252,83.5058,84.5448,439773.20029065,0
+AIZ.US,D,20170421,000000,84.3139,84.6434,84.0386,84.1797,388983.16642158,0
+AIZ.US,D,20170424,000000,84.9522,85.6804,84.9355,85.4417,466601.82732452,0
+AIZ.US,D,20170425,000000,85.8235,86.5359,85.5314,86.1521,436259.36061983,0
+AIZ.US,D,20170426,000000,86.2339,87.123,86.1521,86.2439,331334.70940498,0
+AIZ.US,D,20170427,000000,86.3662,86.6593,86.1797,86.3306,393863.21776712,0
+AIZ.US,D,20170428,000000,86.2527,86.3129,85.4159,85.5502,348016.07287255,0
+AIZ.US,D,20170501,000000,86.1334,86.598,85.5759,86.4471,354729.56406943,0
+AIZ.US,D,20170502,000000,86.4471,87.3716,86.3395,87.2384,490161.88414253,0
+AIZ.US,D,20170503,000000,88.8832,93.0459,87.7347,92.8969,1296582.5142913,0
+AIZ.US,D,20170504,000000,92.9442,94.2299,92.3286,92.8595,568836.622616,0
+AIZ.US,D,20170505,000000,92.9542,93.2886,91.6578,92.378,395038.8895347,0
+AIZ.US,D,20170508,000000,92.6058,93.8441,92.5428,93.6153,470211.95045907,0
+AIZ.US,D,20170509,000000,93.5777,94.2013,92.7026,92.8319,469760.93844479,0
+AIZ.US,D,20170510,000000,92.4213,93.0459,91.8028,92.1244,438696.85251724,0
+AIZ.US,D,20170511,000000,91.8284,92.2724,90.9828,91.2452,458623.47546738,0
+AIZ.US,D,20170512,000000,90.9828,91.2798,90.6355,90.7213,313861.79451457,0
+AIZ.US,D,20170515,000000,90.9276,91.3271,90.149,90.893,285953.77917685,0
+AIZ.US,D,20170516,000000,90.9276,91.337,90.4047,90.6454,264870.7411519,0
+AIZ.US,D,20170517,000000,89.6094,90.2773,88.891,89.0361,530402.29091797,0
+AIZ.US,D,20170518,000000,89.1624,89.1624,88.0988,88.2517,483837.58084113,0
+AIZ.US,D,20170519,000000,88.5152,88.9196,88.1628,88.4747,469685.9386941,0
+AIZ.US,D,20170522,000000,88.9306,89.0736,88.2074,88.5241,385973.04129255,0
+AIZ.US,D,20170523,000000,88.5241,88.6435,87.709,88.4392,482606.16601562,0
+AIZ.US,D,20170524,000000,88.4925,88.6178,87.7189,88.3582,317733.40326639,0
+AIZ.US,D,20170525,000000,88.6523,89.9804,88.4826,89.7722,288301.0686714,0
+AIZ.US,D,20170526,000000,89.6923,89.7722,88.3839,88.7233,313098.62137579,0
+AIZ.US,D,20170530,000000,88.6355,88.9562,87.866,88.0731,433911.05761513,0
+AIZ.US,D,20170531,000000,88.1541,88.1541,86.9384,87.561,771702.84015042,0
+AIZ.US,D,20170601,000000,88.1541,89.7722,87.635,89.5048,400486.50656114,0
+AIZ.US,D,20170602,000000,89.0736,89.6834,88.305,89.5127,389913.56873419,0
+AIZ.US,D,20170605,000000,89.5205,90.087,88.4757,88.5536,379775.4267592,0
+AIZ.US,D,20170606,000000,88.1866,88.5249,87.5896,88.4658,345577.567465,0
+AIZ.US,D,20170607,000000,88.7323,88.969,88.002,88.2151,303787.50367868,0
+AIZ.US,D,20170608,000000,88.2408,89.2157,88.2408,88.7323,846386.37567504,0
+AIZ.US,D,20170609,000000,89.1259,91.0786,89.117,90.8664,436223.88776478,0
+AIZ.US,D,20170612,000000,91.0627,91.2019,89.3242,90.527,514780.04555135,0
+AIZ.US,D,20170613,000000,90.5467,91.3637,90.3661,90.9088,307480.73464507,0
+AIZ.US,D,20170614,000000,90.7213,91.7455,90.4204,91.4475,396047.33212843,0
+AIZ.US,D,20170615,000000,90.7628,92.9157,90.7628,92.5043,377856.85205575,0
+AIZ.US,D,20170616,000000,92.4855,93.4091,91.9932,93.3726,691477.43115593,0
+AIZ.US,D,20170619,000000,93.8441,93.9508,93.2028,93.6153,321207.71604158,0
+AIZ.US,D,20170620,000000,93.0459,93.6153,92.4944,92.9255,250507.27538468,0
+AIZ.US,D,20170621,000000,93.1486,93.3262,91.2019,91.3824,375612.94059593,0
+AIZ.US,D,20170622,000000,91.0075,91.2019,89.5728,89.5995,441105.96613062,0
+AIZ.US,D,20170623,000000,90.0504,90.7469,89.7633,90.4836,888976.09896532,0
+AIZ.US,D,20170626,000000,91.42,93.3814,91.1742,92.8417,590892.63037963,0
+AIZ.US,D,20170627,000000,92.8969,93.1022,92.3,92.6148,392781.80244299,0
+AIZ.US,D,20170628,000000,93.259,94.2389,93.1022,93.6666,423928.99620239,0
+AIZ.US,D,20170629,000000,94.593,94.593,92.4944,93.1101,406266.55491497,0
+AIZ.US,D,20170630,000000,93.4376,93.6153,92.3197,92.6631,406201.69026572,0
+AIZ.US,D,20170703,000000,93.185,95.1682,93.1683,93.9675,233940.43856341,0
+AIZ.US,D,20170705,000000,94.0424,94.4549,93.3073,93.4376,454724.50194165,0
+AIZ.US,D,20170706,000000,93.484,94.1529,92.748,93.0735,459351.1757511,0
+AIZ.US,D,20170707,000000,93.0735,94.6976,93.0637,94.1046,285195.6735888,0
+AIZ.US,D,20170710,000000,93.8541,94.0958,93.5877,93.78,467543.37824872,0
+AIZ.US,D,20170711,000000,93.7988,94.0424,93.0173,93.3429,311396.93784324,0
+AIZ.US,D,20170712,000000,93.335,93.713,92.8506,93.3529,542711.37162238,0
+AIZ.US,D,20170713,000000,93.4652,94.2467,93.3073,93.9971,236460.02478253,0
+AIZ.US,D,20170714,000000,93.484,93.8638,93.2886,93.5127,184422.35992563,0
+AIZ.US,D,20170717,000000,93.5127,93.8738,92.8595,93.8541,232880.30695232,0
+AIZ.US,D,20170718,000000,93.7623,93.9508,93.0085,93.4287,395744.29259524,0
+AIZ.US,D,20170719,000000,93.6477,94.7154,93.5501,94.6493,229529.64241475,0
+AIZ.US,D,20170720,000000,94.5546,95.0015,94.1529,94.4638,187164.91837652,0
+AIZ.US,D,20170721,000000,94.3622,94.6789,93.8638,94.1915,345076.89345363,0
+AIZ.US,D,20170724,000000,94.4825,94.8397,94.1915,94.7243,198319.6110264,0
+AIZ.US,D,20170725,000000,95.5303,95.6162,94.5733,94.9729,361800.82434729,0
+AIZ.US,D,20170726,000000,94.9729,95.0479,93.8086,93.9585,238939.07059587,0
+AIZ.US,D,20170727,000000,94.0809,94.0809,93.1397,93.7898,269544.03642798,0
+AIZ.US,D,20170728,000000,93.8264,94.2842,93.5314,94.2389,226155.66714385,0
+AIZ.US,D,20170731,000000,94.4184,94.5546,93.7425,94.0612,290040.25207929,0
+AIZ.US,D,20170801,000000,94.744,95.1485,93.8086,94.963,432934.03383587,0
+AIZ.US,D,20170802,000000,94.0859,94.5546,90.0583,92.8032,765318.7397505,0
+AIZ.US,D,20170803,000000,92.4944,93.2403,92.153,92.8032,441432.31639713,0
+AIZ.US,D,20170804,000000,93.2886,94.0859,92.9157,93.7898,308651.33886193,0
+AIZ.US,D,20170807,000000,93.4741,94.0612,92.2803,92.8417,321596.90393704,0
+AIZ.US,D,20170808,000000,92.7657,94.5634,92.7559,93.6251,350386.67310044,0
+AIZ.US,D,20170809,000000,93.3073,94.0859,92.8417,93.8638,378338.26937436,0
+AIZ.US,D,20170810,000000,93.2886,93.5777,92.0208,92.0395,278090.96747617,0
+AIZ.US,D,20170811,000000,92.0029,92.3,91.337,91.639,188694.30518451,0
+AIZ.US,D,20170814,000000,92.2092,93.2976,92.0987,93.1397,215319.21667934,0
+AIZ.US,D,20170815,000000,93.4652,93.7988,92.2182,92.3583,171583.21341567,0
+AIZ.US,D,20170816,000000,92.4756,92.8131,91.6093,91.6971,170560.58167992,0
+AIZ.US,D,20170817,000000,91.7071,91.8738,89.564,89.6558,307699.65283628,0
+AIZ.US,D,20170818,000000,89.3667,89.9705,89.046,89.3755,309105.39140663,0
+AIZ.US,D,20170821,000000,89.1447,89.1447,87.9843,88.8131,247587.3526585,0
+AIZ.US,D,20170822,000000,89.0016,89.3588,88.4658,89.2788,238395.82915844,0
+AIZ.US,D,20170823,000000,88.8053,89.8965,88.8053,89.4199,265612.63057764,0
+AIZ.US,D,20170824,000000,89.8353,89.8432,88.1817,88.2438,265335.9423082,0
+AIZ.US,D,20170825,000000,88.4786,88.6148,87.5986,88.4875,316107.73299468,0
+AIZ.US,D,20170828,000000,88.3879,88.4965,85.1989,85.7476,585927.44418195,0
+AIZ.US,D,20170829,000000,84.8763,85.1536,83.5976,84.9207,516953.01130106,0
+AIZ.US,D,20170830,000000,84.7303,86.0168,84.7303,85.1536,416061.11695098,0
+AIZ.US,D,20170831,000000,85.3696,85.7219,84.9562,85.0736,626822.57851071,0
+AIZ.US,D,20170901,000000,85.3509,86.2952,84.8763,84.9918,275440.63844842,0
+AIZ.US,D,20170905,000000,84.6612,84.6612,80.5291,81.273,611443.57557875,0
+AIZ.US,D,20170906,000000,81.5424,82.3494,80.6089,81.8216,469554.18237533,0
+AIZ.US,D,20170907,000000,81.5976,81.7909,78.3899,78.83,824922.25783576,0
+AIZ.US,D,20170908,000000,78.1462,81.5887,77.2642,81.5502,900283.83164701,0
+AIZ.US,D,20170911,000000,82.9444,85.125,82.1797,83.8591,964886.99527487,0
+AIZ.US,D,20170912,000000,83.9587,84.7105,83.8413,84.4896,455292.06762255,0
+AIZ.US,D,20170913,000000,84.4896,84.7401,83.5552,84.2468,455197.81117912,0
+AIZ.US,D,20170914,000000,84.1462,84.4718,83.3577,83.7871,439746.8490269,0
+AIZ.US,D,20170915,000000,83.5019,84.3987,83.4091,84.3188,834225.26745171,0
+AIZ.US,D,20170918,000000,84.6247,84.8852,84.0022,84.2735,283938.92100968,0
+AIZ.US,D,20170919,000000,84.1925,84.7154,83.484,83.5285,497847.33156793,0
+AIZ.US,D,20170920,000000,83.7958,84.0317,82.9533,83.8058,521402.32083521,0
+AIZ.US,D,20170921,000000,83.9765,84.3346,83.5117,84.0929,286618.64183161,0
+AIZ.US,D,20170922,000000,83.8877,84.9108,83.4545,84.8575,462459.61136414,0
+AIZ.US,D,20170925,000000,84.5507,85.792,84.5507,85.2966,439041.44596636,0
+AIZ.US,D,20170926,000000,84.901,85.1615,82.5587,84.8043,636494.50581924,0
+AIZ.US,D,20170927,000000,85.7476,86.8576,85.712,85.9361,629724.25805428,0
+AIZ.US,D,20170928,000000,85.9448,86.6089,85.0471,86.0534,390569.30979765,0
+AIZ.US,D,20170929,000000,86.0258,86.6986,85.5039,85.8186,293501.3892226,0
+AIZ.US,D,20171002,000000,85.9084,86.0978,85.415,85.9448,457606.92479249,0
+AIZ.US,D,20171003,000000,85.792,86.1234,84.8487,85.9794,524175.28459044,0
+AIZ.US,D,20171004,000000,85.864,86.2064,85.2641,85.6124,687630.14664758,0
+AIZ.US,D,20171005,000000,85.5404,86.3918,85.5404,85.792,460089.01113626,0
+AIZ.US,D,20171006,000000,86.1136,86.4017,85.6074,86.2862,380210.22261117,0
+AIZ.US,D,20171009,000000,86.2508,86.2862,85.5137,85.8906,356361.315402,0
+AIZ.US,D,20171010,000000,85.9361,86.1501,85.4052,86.0879,364315.34301568,0
+AIZ.US,D,20171011,000000,85.7307,85.7307,83.4644,85.64,568710.94735809,0
+AIZ.US,D,20171012,000000,85.5591,86.6632,85.5591,86.2064,588606.15149374,0
+AIZ.US,D,20171013,000000,86.2586,86.3031,85.8363,85.9884,453827.54546382,0
+AIZ.US,D,20171016,000000,86.1234,86.6986,86.1234,86.4481,416757.39842022,0
+AIZ.US,D,20171017,000000,86.5369,86.7549,86.1136,86.1234,433881.66582094,0
+AIZ.US,D,20171018,000000,86.6187,91.8471,86.2862,91.4574,1421683.1119518,0
+AIZ.US,D,20171019,000000,90.9917,91.4011,90.0682,90.8664,703344.62143735,0
+AIZ.US,D,20171020,000000,91.4297,91.4475,89.3845,89.7456,823697.93758126,0
+AIZ.US,D,20171023,000000,89.8797,89.8797,89.0529,89.3845,516080.37906668,0
+AIZ.US,D,20171024,000000,89.781,89.933,89.0341,89.5551,323307.70906089,0
+AIZ.US,D,20171025,000000,89.9152,90.3109,88.7933,89.6646,634608.36344041,0
+AIZ.US,D,20171026,000000,89.781,91.2452,89.781,90.232,373245.38089848,0
+AIZ.US,D,20171027,000000,90.1047,90.2408,89.4022,89.8886,375814.62911467,0
+AIZ.US,D,20171030,000000,89.8255,91.0006,89.7929,90.6089,394867.60632029,0
+AIZ.US,D,20171031,000000,90.4204,91.5512,90.087,90.4304,536064.77209505,0
+AIZ.US,D,20171101,000000,90.9828,92.4026,90.7302,90.893,572715.32593884,0
+AIZ.US,D,20171102,000000,90.7115,92.0485,89.188,90.0317,701742.26189897,0
+AIZ.US,D,20171103,000000,88.9709,90.0504,87.6065,89.9705,749964.061062,0
+AIZ.US,D,20171106,000000,89.9972,90.2133,89.188,89.188,339671.84385325,0
+AIZ.US,D,20171107,000000,89.342,90.087,88.9009,88.9897,342488.3885447,0
+AIZ.US,D,20171108,000000,88.8359,89.268,88.0287,88.3879,535131.32925201,0
+AIZ.US,D,20171109,000000,88.1748,89.5995,88.1363,88.6848,455501.86422245,0
+AIZ.US,D,20171110,000000,88.4332,88.9621,87.8225,88.1817,503023.32787567,0
+AIZ.US,D,20171113,000000,87.7505,89.1071,87.7505,88.675,413253.69385084,0
+AIZ.US,D,20171114,000000,88.0287,89.3331,87.7149,88.8092,351524.84499266,0
+AIZ.US,D,20171115,000000,88.0988,89.4861,87.867,88.819,415642.53726132,0
+AIZ.US,D,20171116,000000,89.0717,89.3933,87.3223,87.5986,601656.10811374,0
+AIZ.US,D,20171117,000000,87.2215,88.8556,87.1131,88.6049,430585.73083116,0
+AIZ.US,D,20171120,000000,88.5961,89.4475,88.4165,88.5685,283080.47791732,0
+AIZ.US,D,20171121,000000,88.9453,89.0627,88.3158,88.4066,301206.09334075,0
+AIZ.US,D,20171122,000000,88.2359,88.7933,87.7949,88.4165,302482.10261262,0
+AIZ.US,D,20171124,000000,89.1841,89.1841,88.4165,88.4244,128284.03302426,0
+AIZ.US,D,20171127,000000,88.7303,89.2552,88.3524,88.5211,423876.29367488,0
+AIZ.US,D,20171128,000000,88.7213,90.5181,88.6325,90.3198,379469.34669558,0
+AIZ.US,D,20171129,000000,90.6089,92.5871,90.5842,91.9024,373782.54127504,0
+AIZ.US,D,20171130,000000,92.1905,92.6148,91.1259,91.1446,894189.5951484,0
+AIZ.US,D,20171201,000000,91.3557,91.3557,88.6415,90.149,794455.1293833,0
+AIZ.US,D,20171204,000000,90.7115,91.2265,89.6814,90.1767,682227.12406749,0
+AIZ.US,D,20171205,000000,90.2221,90.6019,88.597,88.7303,642055.63598187,0
+AIZ.US,D,20171206,000000,88.5211,89.5275,88.0011,88.5695,393407.13820212,0
+AIZ.US,D,20171207,000000,88.3149,89.933,88.3149,89.0746,557289.70154022,0
+AIZ.US,D,20171208,000000,89.4445,89.9705,89.0084,89.5698,509880.73751305,0
+AIZ.US,D,20171211,000000,89.5364,90.3711,88.9749,90.2507,523204.34187205,0
+AIZ.US,D,20171212,000000,90.3573,91.7168,90.077,90.6256,512135.79758446,0
+AIZ.US,D,20171213,000000,90.5941,90.6652,89.2265,89.2927,405581.42205731,0
+AIZ.US,D,20171214,000000,89.4644,89.6351,88.2359,88.3602,444735.34595791,0
+AIZ.US,D,20171215,000000,88.9483,89.9892,88.6059,88.8309,837435.0540792,0
+AIZ.US,D,20171218,000000,89.273,89.6074,88.6454,89.2019,478089.96481193,0
+AIZ.US,D,20171219,000000,89.6903,90.0682,89.0568,89.1743,486350.07248924,0
+AIZ.US,D,20171220,000000,89.5433,90.3385,89.3015,90.0957,383314.60418363,0
+AIZ.US,D,20171221,000000,90.3296,91.6645,90.1965,91.3725,433150.92500678,0
+AIZ.US,D,20171222,000000,91.7751,92.2902,90.9917,91.2897,411747.61777619,0
+AIZ.US,D,20171226,000000,91.2719,92.1342,91.1742,91.42,174706.85168088,0
+AIZ.US,D,20171227,000000,91.4969,92.2556,91.3637,91.5137,251889.70322171,0
+AIZ.US,D,20171228,000000,91.5708,91.9932,91.4397,91.8738,253005.57789076,0
+AIZ.US,D,20171229,000000,92.1342,92.4125,91.0075,91.116,406015.20439915,0
+AIZ.US,D,20180102,000000,91.6578,91.6873,89.0924,89.6626,497861.52070996,0
+AIZ.US,D,20180103,000000,89.6814,90.9276,89.3508,89.9152,414812.47245302,0
+AIZ.US,D,20180104,000000,90.3484,91.1643,90.0504,90.4047,464013.32241559,0
+AIZ.US,D,20180105,000000,91.0273,91.6478,90.0415,91.5324,369148.77289459,0
+AIZ.US,D,20180108,000000,91.2897,91.3824,90.0415,90.087,368728.16618464,0
+AIZ.US,D,20180109,000000,90.3573,91.6715,89.4445,89.5521,538494.1559113,0
+AIZ.US,D,20180110,000000,89.4348,89.7534,87.1495,87.1851,509869.58890147,0
+AIZ.US,D,20180111,000000,87.2492,87.4219,85.9211,86.5536,510239.52010418,0
+AIZ.US,D,20180112,000000,87.0312,87.3291,85.4871,86.1935,476919.36059508,0
+AIZ.US,D,20180116,000000,86.3898,86.4638,84.7174,84.8369,511817.55539911,0
+AIZ.US,D,20180117,000000,85.3894,86.0406,85.0548,85.6676,332034.03140465,0
+AIZ.US,D,20180118,000000,85.8304,85.9558,84.9799,85.1793,272350.44601797,0
+AIZ.US,D,20180119,000000,85.3134,85.3134,84.5023,85.0085,308107.08391435,0
+AIZ.US,D,20180122,000000,85.124,85.6587,83.9785,84.9622,574773.76504222,0
+AIZ.US,D,20180123,000000,84.9622,86.1372,84.9622,85.632,445133.65544468,0
+AIZ.US,D,20180124,000000,86.0406,86.5713,85.7781,86.3642,461164.34539952,0
+AIZ.US,D,20180125,000000,86.5536,86.7441,85.7485,85.8669,293693.95615006,0
+AIZ.US,D,20180126,000000,86.0929,86.7539,85.641,86.2832,223495.20301465,0
+AIZ.US,D,20180129,000000,86.3465,86.979,85.2078,85.2552,279826.09684347,0
+AIZ.US,D,20180130,000000,84.8369,85.1338,83.2286,83.2286,408721.27648484,0
+AIZ.US,D,20180131,000000,83.2651,83.792,82.5064,82.6592,452668.08985856,0
+AIZ.US,D,20180201,000000,82.5862,84.4215,82.4234,84.0869,353508.28434535,0
+AIZ.US,D,20180202,000000,84.2232,84.3653,82.5694,83.0846,606104.40413776,0
+AIZ.US,D,20180205,000000,82.162,83.1152,79.6479,79.6775,520412.12142408,0
+AIZ.US,D,20180206,000000,78.3485,80.4363,77.6273,79.9587,598994.63047441,0
+AIZ.US,D,20180207,000000,79.5522,81.0687,78.7994,79.9587,501512.18425028,0
+AIZ.US,D,20180208,000000,79.9223,79.9587,76.9395,76.9485,557451.86316334,0
+AIZ.US,D,20180209,000000,78.1591,79.9223,76.7847,79.5246,717192.21054104,0
+AIZ.US,D,20180212,000000,79.8048,80.1304,77.7693,79.0826,582558.53646179,0
+AIZ.US,D,20180213,000000,78.7026,80.0199,78.0801,79.8048,554067.752791,0
+AIZ.US,D,20180214,000000,79.4338,81.0777,79.2454,80.9977,352412.67987921,0
+AIZ.US,D,20180215,000000,81.6114,81.8828,80.8132,81.3865,468999.79232631,0
+AIZ.US,D,20180216,000000,81.0322,82.082,80.8448,81.2493,495523.3528067,0
+AIZ.US,D,20180220,000000,80.0376,81.3065,80.0376,80.0376,334736.04944976,0
+AIZ.US,D,20180221,000000,79.9863,81.1062,79.719,79.7495,303693.24723525,0
+AIZ.US,D,20180222,000000,80.1018,80.9326,79.1605,79.3697,353267.06893097,0
+AIZ.US,D,20180223,000000,79.86,80.5655,79.4249,80.5339,299825.69252401,0
+AIZ.US,D,20180226,000000,80.5991,80.9987,79.4704,80.4255,461305.2233096,0
+AIZ.US,D,20180227,000000,80.3248,81.1517,79.4338,79.4338,342158.99774776,0
+AIZ.US,D,20180228,000000,79.79,79.9903,77.714,77.724,638772.87662398,0
+AIZ.US,D,20180301,000000,77.9498,78.5793,77.2059,77.9252,850676.56411651,0
+AIZ.US,D,20180302,000000,77.654,78.7432,76.6968,78.607,906040.56926751,0
+AIZ.US,D,20180305,000000,78.4501,80.6711,77.8206,80.6248,1189737.2613526,0
+AIZ.US,D,20180306,000000,80.9711,82.0485,80.087,81.6243,507240.54358675,0
+AIZ.US,D,20180307,000000,80.9711,82.8339,80.7165,81.0056,1399444.6723622,0
+AIZ.US,D,20180308,000000,80.8793,81.1891,79.0983,80.3534,1643164.4703094,0
+AIZ.US,D,20180309,000000,80.827,82.7984,80.2981,82.5804,986737.26047917,0
+AIZ.US,D,20180312,000000,82.4521,82.5724,80.38,80.9336,731114.79939543,0
+AIZ.US,D,20180313,000000,81.3174,81.7239,80.827,81.0244,507238.51656645,0
+AIZ.US,D,20180314,000000,81.1793,81.643,79.9903,80.0525,767201.8415989,0
+AIZ.US,D,20180315,000000,80.3623,81.0707,79.5345,80.827,872869.39574964,0
+AIZ.US,D,20180316,000000,80.827,82.0258,80.5409,81.7812,1526208.4401697,0
+AIZ.US,D,20180319,000000,81.7614,82.4817,81.7337,81.9617,902762.87746035,0
+AIZ.US,D,20180320,000000,82.3287,83.3361,82.081,82.6898,735575.25754117,0
+AIZ.US,D,20180321,000000,82.8261,83.5097,81.9075,82.7638,655387.34842204,0
+AIZ.US,D,20180322,000000,81.8452,83.3727,81.3342,81.3707,623716.16991795,0
+AIZ.US,D,20180323,000000,81.7525,82.1709,79.3509,79.5622,618310.10680744,0
+AIZ.US,D,20180326,000000,80.3623,82.8428,80.3623,82.606,728776.63149217,0
+AIZ.US,D,20180327,000000,82.606,82.7263,81.1359,81.5621,572072.76050724,0
+AIZ.US,D,20180328,000000,81.9242,83.4337,81.5078,82.6898,590421.34816246,0
+AIZ.US,D,20180329,000000,82.9533,83.5364,82.7263,83.1259,485185.54933326,0
+AIZ.US,D,20180402,000000,82.5892,83.2809,79.1872,80.1897,726613.80084391,0
+AIZ.US,D,20180403,000000,80.3722,82.3691,80.3722,81.8166,579250.43935028,0
+AIZ.US,D,20180404,000000,80.7333,83.0609,80.6612,82.9158,464035.61963876,0
+AIZ.US,D,20180405,000000,83.1989,83.936,82.2439,83.4822,449455.26270064,0
+AIZ.US,D,20180406,000000,82.7815,83.4526,80.9336,81.426,560474.1504141,0
+AIZ.US,D,20180409,000000,81.7426,82.8428,81.4171,81.5917,459749.48523786,0
+AIZ.US,D,20180410,000000,82.3189,83.0273,81.9075,82.5084,463090.01467399,0
+AIZ.US,D,20180411,000000,81.934,82.8575,81.3895,82.3791,708438.52342339,0
+AIZ.US,D,20180412,000000,83.0086,83.6065,82.8072,83.4822,748879.60520743,0
+AIZ.US,D,20180413,000000,83.9902,84.1077,82.5961,83.2167,525824.26559548,0
+AIZ.US,D,20180416,000000,83.8443,84.3899,82.9355,84.1175,779855.51575241,0
+AIZ.US,D,20180417,000000,84.5636,85.6716,83.8896,84.4728,707809.13362368,0
+AIZ.US,D,20180418,000000,84.5981,84.8822,83.8521,84.31,506532.09999577,0
+AIZ.US,D,20180419,000000,84.3513,84.8912,83.6725,84.2083,654069.78523424,0
+AIZ.US,D,20180420,000000,84.4176,85.1615,84.3513,84.9445,709730.74885757,0
+AIZ.US,D,20180423,000000,85.0914,85.3449,84.4086,84.8912,390526.74237158,0
+AIZ.US,D,20180424,000000,84.9532,85.9361,84.1275,84.899,484466.97064083,0
+AIZ.US,D,20180425,000000,85.0736,85.3627,84.2913,84.9267,386600.40407196,0
+AIZ.US,D,20180426,000000,84.8635,85.3529,84.4994,84.9445,314510.44100702,0
+AIZ.US,D,20180427,000000,84.8004,85.6716,84.7254,85.4712,306330.40063112,0
+AIZ.US,D,20180430,000000,85.7811,85.8995,84.3336,84.4086,460770.08995333,0
+AIZ.US,D,20180501,000000,83.9814,84.0022,82.9355,83.5187,631772.56205623,0
+AIZ.US,D,20180502,000000,83.2167,83.2345,81.28,81.5148,574796.06226539,0
+AIZ.US,D,20180503,000000,81.0342,81.0342,77.6687,80.5892,1121062.8274745,0
+AIZ.US,D,20180504,000000,79.7812,80.7333,77.1881,79.9627,1221651.6822914,0
+AIZ.US,D,20180507,000000,80.4797,80.4797,78.4145,79.3786,687256.16140428,0
+AIZ.US,D,20180508,000000,79.5345,79.6598,78.1769,78.6692,709133.79138249,0
+AIZ.US,D,20180509,000000,78.8635,78.9494,77.4239,78.5606,680209.22536988,0
+AIZ.US,D,20180510,000000,78.6593,79.7062,78.0248,79.6272,594632.48281267,0
+AIZ.US,D,20180511,000000,79.7348,80.388,79.1418,79.6342,410558.77037674,0
+AIZ.US,D,20180514,000000,79.7427,79.9983,79.1063,79.3608,398467.59435339,0
+AIZ.US,D,20180515,000000,79.3608,81.6804,79.1418,81.5818,922575.9872743,0
+AIZ.US,D,20180516,000000,81.9242,85.8363,81.9143,85.4269,2056018.8411633,0
+AIZ.US,D,20180517,000000,85.644,86.8191,85.1072,85.7466,1314113.1992599,0
+AIZ.US,D,20180518,000000,86.0278,88.2596,85.4545,87.2275,966408.27400169,0
+AIZ.US,D,20180521,000000,87.6538,89.3469,87.3085,89.0736,1164079.2385357,0
+AIZ.US,D,20180522,000000,89.118,90.4648,87.2375,87.3824,977436.2778835,0
+AIZ.US,D,20180523,000000,87.2098,87.9044,86.3188,86.7076,676151.13075148,0
+AIZ.US,D,20180524,000000,86.456,88.8733,86.3898,88.3366,946838.40662241,0
+AIZ.US,D,20180525,000000,87.8886,89.3607,87.7969,88.2635,641597.52939658,0
+AIZ.US,D,20180529,000000,87.5403,89.0302,86.526,87.1832,721295.91311595,0
+AIZ.US,D,20180530,000000,87.6331,87.9232,86.5536,87.2482,860719.4361379,0
+AIZ.US,D,20180531,000000,87.1398,87.5482,85.0726,85.3835,925101.65455428,0
+AIZ.US,D,20180601,000000,86.454,86.8003,85.566,86.0327,851147.84633367,0
+AIZ.US,D,20180604,000000,86.1975,86.3336,85.2374,86.1689,655547.48302486,0
+AIZ.US,D,20180605,000000,86.0771,86.526,85.4289,86.2329,657481.26038048,0
+AIZ.US,D,20180606,000000,86.6366,87.6597,86.0524,87.3479,675018.02640998,0
+AIZ.US,D,20180607,000000,87.3479,89.3607,86.901,89.1781,1167974.1580208,0
+AIZ.US,D,20180608,000000,89.1141,89.9655,88.7856,89.8995,644329.95274602,0
+AIZ.US,D,20180611,000000,90.011,90.231,86.9838,87.0027,833245.20314202,0
+AIZ.US,D,20180612,000000,87.0104,88.2635,86.9307,87.7604,720019.90384407,0
+AIZ.US,D,20180613,000000,88.2547,89.6261,87.9715,88.895,1187314.9721074,0
+AIZ.US,D,20180614,000000,89.1141,89.5975,87.4772,87.5866,665463.66627821,0
+AIZ.US,D,20180615,000000,86.9661,87.7229,85.7031,87.3381,1165166.7349207,0
+AIZ.US,D,20180618,000000,86.7273,87.5315,86.5083,87.1022,534570.85814212,0
+AIZ.US,D,20180619,000000,86.598,91.3173,86.598,91.0963,2186144.42212,0
+AIZ.US,D,20180620,000000,91.3173,93.4091,90.8427,92.6444,1820467.9349804,0
+AIZ.US,D,20180621,000000,92.7124,94.7341,92.4944,93.4741,1236790.4833191,0
+AIZ.US,D,20180622,000000,93.8935,95.4346,93.4091,93.635,1612643.6258193,0
+AIZ.US,D,20180625,000000,93.7524,95.1288,92.7834,93.8353,1189392.6679036,0
+AIZ.US,D,20180626,000000,93.9774,94.0424,91.4574,92.6927,1117814.5274616,0
+AIZ.US,D,20180627,000000,92.4381,94.7726,92.4303,93.6054,1598582.1860752,0
+AIZ.US,D,20180628,000000,93.4287,96.9423,93.1683,95.9714,1736620.2407296,0
+AIZ.US,D,20180629,000000,96.0375,96.4795,94.6029,94.6493,959748.49884247,0
+AIZ.US,D,20180702,000000,94.4184,95.3488,93.8264,94.9434,1296145.691419,0
+AIZ.US,D,20180703,000000,95.481,96.7776,94.6127,96.5082,682840.29770489,0
+AIZ.US,D,20180705,000000,96.8555,96.885,93.6666,96.0741,1282906.208402,0
+AIZ.US,D,20180706,000000,95.7119,96.9521,95.339,95.78,1099612.8987773,0
+AIZ.US,D,20180709,000000,96.4125,97.3745,95.5689,97.2915,1095395.6830662,0
+AIZ.US,D,20180710,000000,98.7755,99.032,97.3212,98.1293,1360521.8287745,0
+AIZ.US,D,20180711,000000,98.2625,99.3183,97.0478,98.9038,1273031.5790646,0
+AIZ.US,D,20180712,000000,99.5554,99.7125,97.9813,98.2921,781228.82199816,0
+AIZ.US,D,20180713,000000,98.149,99.2392,97.4139,98.7952,833305.00024054,0
+AIZ.US,D,20180716,000000,99.3778,99.5455,98.1588,98.7558,868883.2603515,0
+AIZ.US,D,20180717,000000,98.8445,99.1213,97.8836,98.4598,838968.49492776,0
+AIZ.US,D,20180718,000000,98.7262,99.6728,98.3711,99.5753,863106.25252811,0
+AIZ.US,D,20180719,000000,99.0916,99.1312,97.5994,97.9911,660871.45181368,0
+AIZ.US,D,20180720,000000,97.5303,98.7262,96.9521,98.2921,1059684.6531263,0
+AIZ.US,D,20180723,000000,97.7455,98.5584,96.9896,98.2822,1031480.6928264,0
+AIZ.US,D,20180724,000000,98.5684,98.7855,97.7652,98.3315,924897.93901524,0
+AIZ.US,D,20180725,000000,98.0404,98.9137,97.8145,98.8249,554765.04777038,0
+AIZ.US,D,20180726,000000,99.3778,100.877,99.249,100.749,651957.6300932,0
+AIZ.US,D,20180727,000000,100.63,101.903,99.7424,99.8607,509490.53610743,0
+AIZ.US,D,20180730,000000,99.8905,101.4,99.8607,100.344,840843.488695,0
+AIZ.US,D,20180731,000000,100.739,101.43,100.009,100.887,832477.97596267,0
+AIZ.US,D,20180801,000000,100.887,101.627,99.802,99.9691,629954.32485707,0
+AIZ.US,D,20180802,000000,99.4363,100.167,98.1677,99.7125,676673.08847588,0
+AIZ.US,D,20180803,000000,99.1213,100.305,98.0207,98.9038,652277.89929884,0
+AIZ.US,D,20180806,000000,98.6769,98.7755,96.0188,96.9808,1507788.9068044,0
+AIZ.US,D,20180807,000000,97.6191,98.4104,96.3631,97.3843,840320.51746046,0
+AIZ.US,D,20180808,000000,96.6128,101.104,96.6128,98.5387,1625919.5952015,0
+AIZ.US,D,20180809,000000,98.4301,98.4795,96.2279,96.9038,805815.56459249,0
+AIZ.US,D,20180810,000000,95.9615,98.0307,95.262,97.2047,871040.0099389,0
+AIZ.US,D,20180813,000000,97.1071,98.4401,96.3729,97.6971,794989.24922942,0
+AIZ.US,D,20180814,000000,97.7455,100.552,97.7455,99.634,1132579.343246,0
+AIZ.US,D,20180815,000000,99.358,99.9005,98.4204,98.4993,588099.39642151,0
+AIZ.US,D,20180816,000000,98.7459,99.1213,96.8753,96.9995,1010236.5066884,0
+AIZ.US,D,20180817,000000,96.9808,97.9714,96.0938,96.2861,564922.44643812,0
+AIZ.US,D,20180820,000000,96.2081,96.5565,95.7603,96.1984,790579.4665909,0
+AIZ.US,D,20180821,000000,96.2674,97.5698,96.0474,96.4499,738347.20778625,0
+AIZ.US,D,20180822,000000,96.1036,96.6423,95.3784,96.0474,643030.63274084,0
+AIZ.US,D,20180823,000000,96.3158,96.9521,95.5106,95.6073,496731.45689888,0
+AIZ.US,D,20180824,000000,95.7405,96.3729,94.8308,96.2081,592837.55634684,0
+AIZ.US,D,20180827,000000,96.748,97.6093,96.2181,96.7776,779528.15197576,0
+AIZ.US,D,20180828,000000,97.185,97.4918,95.6636,95.8747,721549.29065206,0
+AIZ.US,D,20180829,000000,95.933,95.933,94.744,95.1189,643577.92821883,0
+AIZ.US,D,20180830,000000,95.187,95.187,93.3626,93.7898,727069.88040891,0
+AIZ.US,D,20180831,000000,93.4741,94.7075,93.3903,94.5546,605441.56850328,0
+AIZ.US,D,20180904,000000,94.3522,94.7638,92.7746,93.9508,922340.85292078,0
+AIZ.US,D,20180905,000000,93.7988,95.187,93.7623,94.4372,745390.08978009,0
+AIZ.US,D,20180906,000000,94.7824,95.8747,94.6976,95.038,910640.89181319,0
+AIZ.US,D,20180907,000000,95.3103,96.0188,94.7824,95.6073,746080.29018845,0
+AIZ.US,D,20180910,000000,95.6251,95.9428,93.2403,93.4929,605406.09564823,0
+AIZ.US,D,20180911,000000,92.7834,93.6477,92.2724,93.2403,458525.16498336,0
+AIZ.US,D,20180912,000000,93.1022,93.2028,92.0987,92.5141,395537.53652578,0
+AIZ.US,D,20180913,000000,92.9255,94.8674,92.9255,94.3029,817546.94451456,0
+AIZ.US,D,20180914,000000,94.2201,95.7207,92.9631,95.5106,556267.06980447,0
+AIZ.US,D,20180917,000000,95.7405,96.5664,95.038,95.5975,742849.21984793,0
+AIZ.US,D,20180918,000000,95.7307,96.7973,94.3809,96.6798,776473.43240038,0
+AIZ.US,D,20180919,000000,96.8357,97.3645,96.4499,96.6423,745674.88613066,0
+AIZ.US,D,20180920,000000,96.9995,97.8046,96.593,97.117,962000.51838345,0
+AIZ.US,D,20180921,000000,97.3409,97.6488,96.6897,96.748,1401911.5560538,0
+AIZ.US,D,20180924,000000,96.7676,96.8259,94.7924,95.5502,696835.85928967,0
+AIZ.US,D,20180925,000000,95.8747,96.0938,94.6976,95.5402,518710.43789153,0
+AIZ.US,D,20180926,000000,96.009,99.7125,95.7701,98.4795,1938142.5438124,0
+AIZ.US,D,20180927,000000,98.5091,99.7225,97.5018,97.7366,975675.81076259,0
+AIZ.US,D,20180928,000000,97.0774,99.3481,96.8653,99.2688,894930.47106399,0
+AIZ.US,D,20181001,000000,99.4065,100.137,97.5303,98.3414,907248.6733597,0
+AIZ.US,D,20181002,000000,98.223,98.7755,97.1751,98.7163,670084.25902678,0
+AIZ.US,D,20181003,000000,99.3976,99.6728,98.5486,98.963,896643.30320812,0
+AIZ.US,D,20181004,000000,98.9137,99.7623,98.6374,99.042,653639.04342285,0
+AIZ.US,D,20181005,000000,99.0223,99.6141,98.963,99.4461,370502.82244758,0
+AIZ.US,D,20181008,000000,99.4065,100.087,98.4993,99.7225,686935.89219864,0
+AIZ.US,D,20181009,000000,99.634,99.8707,99.0223,99.6827,441742.45050134,0
+AIZ.US,D,20181010,000000,99.3877,99.3877,96.9324,97.0094,681188.27616943,0
+AIZ.US,D,20181011,000000,96.8357,97.1367,94.6127,94.8496,785493.67268602,0
+AIZ.US,D,20181012,000000,95.6073,95.8657,92.3386,94.1244,606887.84747942,0
+AIZ.US,D,20181015,000000,94.526,95.0479,93.8541,94.0612,385049.73355095,0
+AIZ.US,D,20181016,000000,94.7075,95.8461,93.9408,95.8077,444985.68296359,0
+AIZ.US,D,20181017,000000,95.5786,97.56,95.3981,97.3843,648110.34558484,0
+AIZ.US,D,20181018,000000,97.263,98.4104,97.0774,97.8836,461134.95360534,0
+AIZ.US,D,20181019,000000,97.4435,99.2392,97.4435,97.6389,422266.83956548,0
+AIZ.US,D,20181022,000000,97.5796,97.8145,95.8164,95.8461,419938.80676367,0
+AIZ.US,D,20181023,000000,94.1727,94.5023,90.7698,91.7841,1247096.867978,0
+AIZ.US,D,20181024,000000,91.2127,92.0129,88.3149,88.5734,883605.50870985,0
+AIZ.US,D,20181025,000000,88.8773,90.2113,88.1314,88.4905,554817.7502979,0
+AIZ.US,D,20181026,000000,87.857,89.116,86.3642,88.1411,490274.38376857,0
+AIZ.US,D,20181029,000000,88.9148,89.5038,86.7994,87.5799,523414.13847196,0
+AIZ.US,D,20181030,000000,88.0938,89.116,87.2868,88.9868,437573.88327718,0
+AIZ.US,D,20181031,000000,89.7603,91.2492,89.2177,89.3913,601901.37756871,0
+AIZ.US,D,20181101,000000,89.8512,90.3375,88.9966,89.2917,529904.65743705,0
+AIZ.US,D,20181102,000000,89.8886,91.0646,87.8097,88.8773,383382.50936331,0
+AIZ.US,D,20181105,000000,89.1347,90.7262,88.5082,89.1703,538689.76336918,0
+AIZ.US,D,20181106,000000,89.272,90.7736,88.9326,90.2488,528342.83830444,0
+AIZ.US,D,20181107,000000,89.6587,94.5358,89.6587,94.1244,1044576.257403,0
+AIZ.US,D,20181108,000000,93.7228,95.7021,93.7228,94.9927,602687.8614408,0
+AIZ.US,D,20181109,000000,94.6591,96.7292,94.2299,96.3532,512386.13459014,0
+AIZ.US,D,20181112,000000,96.5664,96.8949,95.0114,95.3981,640816.1130752,0
+AIZ.US,D,20181113,000000,95.2422,96.0938,94.7726,94.9058,581801.44438387,0
+AIZ.US,D,20181114,000000,95.262,95.7207,91.6715,91.8936,522375.29057389,0
+AIZ.US,D,20181115,000000,91.2679,92.3583,90.6809,91.9399,500423.67435514,0
+AIZ.US,D,20181116,000000,91.342,92.1817,90.8545,91.8639,521860.42742051,0
+AIZ.US,D,20181119,000000,91.5995,92.5428,90.7451,91.3774,412622.27703085,0
+AIZ.US,D,20181120,000000,90.7451,91.1881,88.6198,89.2265,602215.56571348,0
+AIZ.US,D,20181121,000000,89.4002,91.2127,88.7856,90.2388,451820.79537779,0
+AIZ.US,D,20181123,000000,89.8028,90.7638,89.7297,90.0613,168603.49359098,0
+AIZ.US,D,20181126,000000,90.6928,91.9309,90.0899,91.7841,592714.92161937,0
+AIZ.US,D,20181127,000000,91.1929,91.9409,89.8945,90.6542,579100.4398489,0
+AIZ.US,D,20181128,000000,90.8022,91.8649,89.8205,90.8486,583151.43989629,0
+AIZ.US,D,20181129,000000,90.5329,91.2019,89.5936,90.4884,527436.7602353,0
+AIZ.US,D,20181130,000000,90.3011,90.7825,89.9044,89.9705,486338.92387764,0
+AIZ.US,D,20181203,000000,90.8683,90.8683,89.3075,90.0237,546029.60383533,0
+AIZ.US,D,20181204,000000,89.8945,90.1925,88.0228,88.2754,757165.05063836,0
+AIZ.US,D,20181206,000000,86.7411,87.0094,82.8724,85.3332,1064348.8268112,0
+AIZ.US,D,20181207,000000,85.4722,86.8398,83.569,84.2232,493838.89894661,0
+AIZ.US,D,20181210,000000,84.2991,84.2991,82.2153,83.8729,436339.42792125,0
+AIZ.US,D,20181211,000000,84.8447,85.9912,82.8438,83.2809,376420.70818106,0
+AIZ.US,D,20181212,000000,84.2991,84.6602,83.1792,83.6301,351450.85875212,0
+AIZ.US,D,20181213,000000,83.6301,84.3179,82.8348,83.2434,480144.34987473,0
+AIZ.US,D,20181214,000000,82.6879,83.6124,82.4284,83.5127,572446.74575055,0
+AIZ.US,D,20181217,000000,83.272,84.4432,82.7768,83.272,686097.71930916,0
+AIZ.US,D,20181218,000000,83.3075,84.4649,82.0969,82.1886,494633.49089987,0
+AIZ.US,D,20181219,000000,82.2636,83.9735,81.4615,81.7919,370030.52672026,0
+AIZ.US,D,20181220,000000,80.532,81.4565,79.3471,80.2261,632901.61235716,0
+AIZ.US,D,20181221,000000,80.0229,82.0022,78.7008,78.9119,704743.26543671,0
+AIZ.US,D,20181224,000000,78.3672,78.4738,76.3021,76.4699,323159.7365798,0
+AIZ.US,D,20181226,000000,76.8863,80.6514,76.1571,80.5596,392129.10190997,0
+AIZ.US,D,20181227,000000,79.3746,81.4476,78.4975,81.347,438524.55579269,0
+AIZ.US,D,20181228,000000,81.7535,82.5694,81.0322,81.5691,375713.27810023,0
+AIZ.US,D,20181231,000000,82.0022,82.8398,81.6439,82.754,310770.58857398,0
+AIZ.US,D,20190102,000000,81.7061,83.7614,81.7061,83.3637,536317.13612102,0
+AIZ.US,D,20190103,000000,82.8635,83.5403,81.8639,82.0307,377471.71820086,0
+AIZ.US,D,20190104,000000,82.7815,83.8265,82.754,83.6884,334848.54907579,0
+AIZ.US,D,20190107,000000,83.3549,84.9267,83.2809,84.0209,299576.36902847,0
+AIZ.US,D,20190108,000000,84.5931,84.9552,83.493,84.1225,393487.20550354,0
+AIZ.US,D,20190109,000000,84.6227,85.3134,84.1402,84.6424,337507.99969485,0
+AIZ.US,D,20190110,000000,84.5468,85.715,84.4086,85.5837,240126.90448517,0
+AIZ.US,D,20190111,000000,85.0292,86.2872,85.0292,85.6577,227026.27235795,0
+AIZ.US,D,20190114,000000,85.1298,86.7509,84.8625,86.601,417782.05717626,0
+AIZ.US,D,20190115,000000,86.3879,87.4811,86.3879,87.4348,307077.35760758,0
+AIZ.US,D,20190116,000000,87.7287,88.3592,87.3035,87.3508,421644.54433679,0
+AIZ.US,D,20190117,000000,86.9078,88.3504,86.9078,88.3119,781527.80749077,0
+AIZ.US,D,20190118,000000,88.674,89.5621,88.2941,89.1733,646798.86345792,0
+AIZ.US,D,20190122,000000,88.9513,89.5808,87.5443,87.9054,235718.1353568,0
+AIZ.US,D,20190123,000000,88.2587,88.8397,87.1841,88.4342,180076.4284262,0
+AIZ.US,D,20190124,000000,88.4619,89.3084,88.2852,89.1467,375288.6173497,0
+AIZ.US,D,20190125,000000,89.6843,90.23,87.8966,88.1185,457736.65409097,0
+AIZ.US,D,20190128,000000,87.4081,87.7949,86.5191,87.3894,579404.49289223,0
+AIZ.US,D,20190129,000000,87.5353,87.9913,87.1012,87.8423,277487.92894022,0
+AIZ.US,D,20190130,000000,87.9517,88.97,87.7387,88.4342,443805.95715545,0
+AIZ.US,D,20190131,000000,87.9813,89.4218,87.4436,89.1831,706012.18013756,0
+AIZ.US,D,20190201,000000,89.6744,90.2023,88.8496,89.9044,525982.373178,0
+AIZ.US,D,20190204,000000,90.0149,90.7925,89.5088,90.6739,564426.83997748,0
+AIZ.US,D,20190205,000000,90.7105,90.821,89.8679,90.7469,657244.09900668,0
+AIZ.US,D,20190206,000000,90.3296,90.9513,89.8579,90.5911,539609.01707021,0
+AIZ.US,D,20190207,000000,90.2023,90.4797,88.7756,90.0337,495354.09661258,0
+AIZ.US,D,20190208,000000,89.7839,90.3385,88.7193,89.8679,301819.26697815,0
+AIZ.US,D,20190211,000000,89.9607,90.3296,89.1091,90.2201,320180.0167551,0
+AIZ.US,D,20190212,000000,90.895,91.8116,90.6928,91.3577,469050.46783354,0
+AIZ.US,D,20190213,000000,90.9513,95.1288,89.3942,90.5911,1597858.5398319,0
+AIZ.US,D,20190214,000000,90.2921,90.523,88.897,89.8679,591130.80526359,0
+AIZ.US,D,20190215,000000,90.6345,91.6715,90.4884,90.8683,587381.83123924,0
+AIZ.US,D,20190219,000000,90.8486,91.0706,90.2201,90.895,453105.92624096,0
+AIZ.US,D,20190220,000000,91.0153,92.1086,90.6829,91.4436,594809.84708795,0
+AIZ.US,D,20190221,000000,91.6182,91.7841,90.4066,90.8308,613367.21783292,0
+AIZ.US,D,20190222,000000,91.3124,91.8175,90.895,91.5462,258612.31600989,0
+AIZ.US,D,20190225,000000,91.9754,93.0538,91.342,92.2172,477033.8872414,0
+AIZ.US,D,20190226,000000,92.0208,93.3626,91.9932,92.5634,606214.87674351,0
+AIZ.US,D,20190227,000000,92.4125,93.9112,92.2547,93.9024,540511.04109877,0
+AIZ.US,D,20190228,000000,94.0247,96.1421,94.0247,95.8657,647299.53746928,0
+AIZ.US,D,20190301,000000,96.5832,97.0971,95.5206,96.9423,495710.85218342,0
+AIZ.US,D,20190304,000000,97.4525,97.6882,96.0838,96.6128,504936.8350284,0
+AIZ.US,D,20190305,000000,96.4026,96.9324,95.3488,96.0741,714572.28681763,0
+AIZ.US,D,20190306,000000,95.6922,96.0741,94.0809,94.1727,598746.32048902,0
+AIZ.US,D,20190307,000000,94.0336,94.1915,92.7391,93.4189,459764.68789003,0
+AIZ.US,D,20190308,000000,92.7559,93.3992,92.4766,93.0538,402583.45905002,0
+AIZ.US,D,20190311,000000,93.484,94.2013,93.1022,93.8541,362353.18737602,0
+AIZ.US,D,20190312,000000,94.1629,94.3522,93.484,94.0336,452049.84867044,0
+AIZ.US,D,20190313,000000,94.2842,94.9927,94.1244,94.2743,546442.10246412,0
+AIZ.US,D,20190314,000000,90.5309,92.8319,89.9458,91.418,1197603.1135837,0
+AIZ.US,D,20190315,000000,91.3044,92.3,90.8585,91.9103,1974412.017842,0
+AIZ.US,D,20190318,000000,91.9754,93.6952,91.8816,92.8131,836749.92122155,0
+AIZ.US,D,20190319,000000,91.7415,92.1066,90.2161,90.2981,6463483.5819871,0
+AIZ.US,D,20190320,000000,90.2073,90.6532,87.9063,88.0465,1969940.4110846,0
+AIZ.US,D,20190321,000000,87.8975,89.8619,87.8975,89.2571,1818797.6702623,0
+AIZ.US,D,20190322,000000,88.8566,89.2197,88.009,88.0278,833781.35000844,0
+AIZ.US,D,20190325,000000,87.934,89.2374,87.7387,88.0278,1234407.7209695,0
+AIZ.US,D,20190326,000000,88.4195,89.3676,87.8137,88.7816,721884.76250988,0
+AIZ.US,D,20190327,000000,88.7816,89.7031,88.4106,88.4292,670413.64982372,0
+AIZ.US,D,20190328,000000,88.4747,88.9779,87.5078,88.2251,746374.20813035,0
+AIZ.US,D,20190329,000000,88.5211,88.82,87.8699,88.3544,761667.06270003,0
+AIZ.US,D,20190401,000000,88.745,89.7031,88.745,89.5098,576913.28495716,0
+AIZ.US,D,20190402,000000,89.638,89.638,88.3909,88.8566,506878.72046517,0
+AIZ.US,D,20190403,000000,89.6005,89.7692,88.2251,88.8566,477744.35785267,0
+AIZ.US,D,20190404,000000,88.8289,89.4051,88.6997,89.2857,499746.64957863,0
+AIZ.US,D,20190405,000000,89.266,89.7416,88.7155,89.2473,459828.53902913,0
+AIZ.US,D,20190408,000000,89.3578,89.4525,88.4165,88.8369,360608.93641741,0
+AIZ.US,D,20190409,000000,88.2784,88.4747,87.4002,87.7949,544583.32485919,0
+AIZ.US,D,20190410,000000,88.0011,88.1777,87.2275,87.9439,563735.62605896,0
+AIZ.US,D,20190411,000000,88.1777,89.0707,87.8137,88.8466,386711.89018785,0
+AIZ.US,D,20190412,000000,89.7031,90.2891,88.7913,89.2197,495078.42185329,0
+AIZ.US,D,20190415,000000,89.2097,89.7829,88.2694,88.3819,365449.46086733,0
+AIZ.US,D,20190416,000000,88.8369,89.3952,88.3149,88.6425,536102.27197039,0
+AIZ.US,D,20190417,000000,88.894,88.894,87.5334,87.561,627561.42740602,0
+AIZ.US,D,20190418,000000,87.5078,88.1589,86.7342,86.7904,411857.07687179,0
+AIZ.US,D,20190422,000000,86.456,86.6966,85.4959,85.636,694333.50274301,0
+AIZ.US,D,20190423,000000,85.711,86.7539,85.4959,86.6326,1067651.8563719,0
+AIZ.US,D,20190424,000000,86.5389,87.1348,86.1382,86.4372,1037184.7279194,0
+AIZ.US,D,20190425,000000,86.1659,86.4915,85.5522,85.9331,396203.41269067,0
+AIZ.US,D,20190426,000000,85.9331,87.0875,85.9331,87.049,323238.79037106,0
+AIZ.US,D,20190429,000000,87.3005,88.2251,87.1525,87.8334,446280.94892819,0
+AIZ.US,D,20190430,000000,87.934,88.5112,87.6844,88.4382,601164.55569369,0
+AIZ.US,D,20190501,000000,88.4835,88.7865,87.5423,87.6282,412763.15494093,0
+AIZ.US,D,20190502,000000,87.8334,88.4747,86.9217,87.8975,422260.75850462,0
+AIZ.US,D,20190503,000000,88.1856,88.4382,87.4506,88.0465,355030.57658234,0
+AIZ.US,D,20190506,000000,86.7056,87.6992,86.4915,87.4693,509474.31994512,0
+AIZ.US,D,20190507,000000,90.002,92.1432,89.1457,89.5364,1430105.3812522,0
+AIZ.US,D,20190508,000000,89.2857,90.8861,89.1457,89.564,561702.52470919,0
+AIZ.US,D,20190509,000000,88.9216,89.3775,88.0918,89.0154,649300.20649444,0
+AIZ.US,D,20190510,000000,88.7816,90.5507,88.1491,90.4865,484069.67466421,0
+AIZ.US,D,20190513,000000,89.5175,89.6291,87.7949,88.1294,857345.46086702,0
+AIZ.US,D,20190514,000000,88.0918,89.8412,88.0563,89.1544,485165.27913037,0
+AIZ.US,D,20190515,000000,88.7717,89.3498,88.4559,89.0421,369658.56849725,0
+AIZ.US,D,20190516,000000,89.3676,90.2616,89.3676,89.564,345157.97426519,0
+AIZ.US,D,20190517,000000,88.7549,89.5828,88.1856,88.1954,496701.05159455,0
+AIZ.US,D,20190520,000000,88.1392,89.5098,87.924,89.4425,828738.12352963,0
+AIZ.US,D,20190521,000000,90.2981,93.9872,90.149,92.7657,1078987.9673376,0
+AIZ.US,D,20190522,000000,92.3483,93.3903,92.152,93.335,749488.72480426,0
+AIZ.US,D,20190523,000000,92.7746,93.2886,92.0208,93.2886,1253608.6706562,0
+AIZ.US,D,20190524,000000,93.6054,94.744,93.4741,94.447,977713.97966309,0
+AIZ.US,D,20190528,000000,94.3622,95.0677,94.2556,94.2743,873578.85285076,0
+AIZ.US,D,20190529,000000,94.2556,94.6127,93.3814,94.4825,1102103.0932022,0
+AIZ.US,D,20190530,000000,94.7924,95.5303,94.0711,94.3997,432341.13040136,0
+AIZ.US,D,20190531,000000,93.7228,94.0612,93.044,93.6153,744228.60715453,0
+AIZ.US,D,20190603,000000,93.6754,95.2235,93.6567,95.1288,517648.27926016,0
+AIZ.US,D,20190604,000000,95.9428,97.1564,95.4722,97.1268,878307.89118479,0
+AIZ.US,D,20190605,000000,96.7873,97.7949,95.7899,97.4337,637000.24738133,0
+AIZ.US,D,20190606,000000,97.6586,98.3315,97.5698,97.7553,476049.76889114,0
+AIZ.US,D,20190607,000000,97.5896,98.3315,97.5106,97.7169,318606.03550076,0
+AIZ.US,D,20190610,000000,97.629,97.8836,96.8653,96.8949,503711.50126375,0
+AIZ.US,D,20190611,000000,97.4139,97.8342,96.7292,97.4139,725991.5056152,0
+AIZ.US,D,20190612,000000,97.4139,97.5896,96.9709,97.4041,462050.15326578,0
+AIZ.US,D,20190613,000000,97.8639,98.5486,97.3942,98.3808,686929.81113777,0
+AIZ.US,D,20190614,000000,98.6176,99.9691,97.923,99.3976,1041703.9696536,0
+AIZ.US,D,20190617,000000,99.5852,100.64,99.3976,99.989,612080.05994946,0
+AIZ.US,D,20190618,000000,99.989,101.154,99.6728,100.571,576772.40704708,0
+AIZ.US,D,20190619,000000,101.015,101.509,100.492,100.789,570808.91335711,0
+AIZ.US,D,20190620,000000,101.005,101.252,99.8607,100.877,414160.78543014,0
+AIZ.US,D,20190621,000000,100.927,100.995,99.802,100.097,933916.15228061,0
+AIZ.US,D,20190624,000000,100.167,100.324,99.042,99.1698,420252.99490845,0
+AIZ.US,D,20190625,000000,99.0123,99.7324,98.5584,99.2887,707213.18965874,0
+AIZ.US,D,20190626,000000,99.4758,99.4758,96.1984,96.2279,834666.14436456,0
+AIZ.US,D,20190627,000000,96.3631,97.8934,96.3158,97.7366,914343.24437089,0
+AIZ.US,D,20190628,000000,98.1293,99.6827,98.1293,99.6439,682485.56915432,0
+AIZ.US,D,20190701,000000,100.177,102.13,99.9492,102.07,671389.66009283,0
+AIZ.US,D,20190702,000000,102.19,102.683,101.42,101.903,724929.34698382,0
+AIZ.US,D,20190703,000000,102.278,103.028,102.1,102.969,302894.60124141,0
+AIZ.US,D,20190705,000000,102.89,103.137,102.476,103.137,437817.12571186,0
+AIZ.US,D,20190708,000000,102.87,103.561,102.623,103.462,466320.07150437,0
+AIZ.US,D,20190709,000000,103.058,103.718,102.87,103.65,439445.83651399,0
+AIZ.US,D,20190710,000000,103.896,103.945,102.9,103.038,329409.04013051,0
+AIZ.US,D,20190711,000000,103.325,103.6,102.633,103.117,263958.58202189,0
+AIZ.US,D,20190712,000000,103.492,104.538,103.077,104.508,351868.42493163,0
+AIZ.US,D,20190715,000000,104.884,105.149,104.113,105.111,303006.08735731,0
+AIZ.US,D,20190716,000000,105.101,105.594,104.715,104.961,392113.8992578,0
+AIZ.US,D,20190717,000000,104.912,104.981,103.798,104.617,400910.15380152,0
+AIZ.US,D,20190718,000000,104.448,105.278,104.271,104.893,374935.91581943,0
+AIZ.US,D,20190719,000000,105.188,105.357,103.936,104.104,292890.2426055,0
+AIZ.US,D,20190722,000000,104.123,104.755,103.916,104.458,273658.88761446,0
+AIZ.US,D,20190723,000000,104.607,105.534,104.37,105.357,581218.67605081,0
+AIZ.US,D,20190724,000000,105.288,106.689,105.101,106.58,450760.66376669,0
+AIZ.US,D,20190725,000000,106.59,107.093,106.037,106.146,356289.35618175,0
+AIZ.US,D,20190726,000000,106.037,107.449,105.663,107.182,415429.70013099,0
+AIZ.US,D,20190729,000000,107.202,107.439,105.653,106.205,422533.39273347,0
+AIZ.US,D,20190730,000000,107.349,107.616,105.653,107.349,476634.56424449,0
+AIZ.US,D,20190731,000000,107.31,108.012,105.524,106.146,554901.87163988,0
+AIZ.US,D,20190801,000000,106.057,106.363,104.231,104.665,540748.20247258,0
+AIZ.US,D,20190802,000000,104.281,105.051,103.945,104.025,400300.02069456,0
+AIZ.US,D,20190805,000000,102.772,103.028,100.492,101.291,570690.33267021,0
+AIZ.US,D,20190806,000000,101.617,103.097,101.321,102.683,600399.35553461,0
+AIZ.US,D,20190807,000000,103.857,110.863,103.571,110.408,1111639.2101514,0
+AIZ.US,D,20190808,000000,111.879,112.165,108.81,111.879,741945.16879907,0
+AIZ.US,D,20190809,000000,111.276,112.944,111.089,112.233,862108.95854596,0
+AIZ.US,D,20190812,000000,111.69,114.621,111.523,113.063,520192.18972273,0
+AIZ.US,D,20190813,000000,112.49,115.104,112.49,114.77,762470.77624457,0
+AIZ.US,D,20190814,000000,113.467,114.651,112.106,112.776,721299.96715652,0
+AIZ.US,D,20190815,000000,113.408,114.01,111.928,113.349,771416.01677954,0
+AIZ.US,D,20190816,000000,113.556,117.168,113.556,116.635,2337789.8639741,0
+AIZ.US,D,20190819,000000,117.661,117.868,115.835,115.914,644929.95075154,0
+AIZ.US,D,20190820,000000,115.273,115.924,114.02,114.947,565392.71514514,0
+AIZ.US,D,20190821,000000,115.084,115.944,114.335,115.805,415092.20125289,0
+AIZ.US,D,20190822,000000,115.973,116.525,115.065,115.884,472963.63050127,0
+AIZ.US,D,20190823,000000,115.52,116.092,111.879,112.382,621484.42057987,0
+AIZ.US,D,20190826,000000,113.073,114.73,112.866,114.7,493803.42609155,0
+AIZ.US,D,20190827,000000,115.084,115.607,113.526,113.724,495583.14990521,0
+AIZ.US,D,20190828,000000,113.576,114.809,113.092,113.911,562987.65557235,0
+AIZ.US,D,20190829,000000,114.937,115.283,114.354,114.77,411786.13116167,0
+AIZ.US,D,20190830,000000,115.579,115.944,114.217,115.747,539969.82668163,0
+AIZ.US,D,20190903,000000,115.184,116.122,114.76,115.934,432161.7391058,0
+AIZ.US,D,20190904,000000,116.979,117.019,116.299,116.515,448161.01024617,0
+AIZ.US,D,20190905,000000,117.385,117.681,116.032,116.565,475874.43163615,0
+AIZ.US,D,20190906,000000,116.654,117.918,116.575,117.098,502008.80422107,0
+AIZ.US,D,20190909,000000,117.621,118.164,116.94,117.305,668947.1006447,0
+AIZ.US,D,20190910,000000,117.453,117.671,116.319,116.467,732188.1066384,0
+AIZ.US,D,20190911,000000,116.358,117.522,115.047,117.128,945742.80215625,0
+AIZ.US,D,20190912,000000,117.168,119.051,117.168,118.184,461078.19703724,0
+AIZ.US,D,20190913,000000,118.213,118.381,117.285,117.621,460155.90280579,0
+AIZ.US,D,20190916,000000,116.95,118.311,116.95,118.184,616467.54536481,0
+AIZ.US,D,20190917,000000,118.341,119.614,118.095,119.555,564657.92029041,0
+AIZ.US,D,20190918,000000,118.755,120.216,118.381,119.979,528896.21484331,0
+AIZ.US,D,20190919,000000,119.791,120.098,118.706,118.805,616905.38174721,0
+AIZ.US,D,20190920,000000,118.993,119.683,118.361,119.2,683595.36276251,0
+AIZ.US,D,20190923,000000,118.943,119.762,118.391,118.421,385984.18990414,0
+AIZ.US,D,20190924,000000,118.658,119.782,118.658,119.17,530340.46679916,0
+AIZ.US,D,20190925,000000,119.022,119.969,118.608,119.259,480570.02413541,0
+AIZ.US,D,20190926,000000,119.368,119.782,118.43,119.348,336440.77351274,0
+AIZ.US,D,20190927,000000,119.752,119.752,117.955,118.065,332236.73343353,0
+AIZ.US,D,20190930,000000,118.568,119.061,117.749,118.401,400860.49180445,0
+AIZ.US,D,20191001,000000,118.993,118.993,116.457,116.525,418327.32563399,0
+AIZ.US,D,20191002,000000,115.717,116.19,114.098,114.848,355736.99315302,0
+AIZ.US,D,20191003,000000,114.848,116.447,114.591,116.417,449109.65574138,0
+AIZ.US,D,20191004,000000,116.417,119.338,116.417,119.338,393596.66459914,0
+AIZ.US,D,20191007,000000,118.765,118.894,117.7,117.955,300192.5831963,0
+AIZ.US,D,20191008,000000,117.158,117.335,115.963,116.042,385566.62372461,0
+AIZ.US,D,20191009,000000,117.078,118.115,116.891,117.443,449287.02001666,0
+AIZ.US,D,20191010,000000,117.729,119.229,117.729,118.125,310631.73768419,0
+AIZ.US,D,20191011,000000,118.894,119.378,118.232,118.361,348909.98881997,0
+AIZ.US,D,20191014,000000,117.858,118.45,117.739,118.292,283924.73186766,0
+AIZ.US,D,20191015,000000,118.628,119.041,117.729,118.055,373774.43319388,0
+AIZ.US,D,20191016,000000,117.975,118.351,117.148,118.045,320783.05529105,0
+AIZ.US,D,20191017,000000,118.676,118.973,117.651,118.518,272040.31191377,0
+AIZ.US,D,20191018,000000,118.075,118.983,117.898,118.252,309806.7404266,0
+AIZ.US,D,20191021,000000,119.229,120.048,118.933,120.029,368069.38459075,0
+AIZ.US,D,20191022,000000,119.91,119.91,118.47,118.815,351937.34362145,0
+AIZ.US,D,20191023,000000,118.44,119.703,118.282,119.101,359662.3179425,0
+AIZ.US,D,20191024,000000,119.525,120.383,118.025,118.933,462480.89507717,0
+AIZ.US,D,20191025,000000,118.538,118.618,117.552,118.154,276316.31121323,0
+AIZ.US,D,20191028,000000,118.676,119.012,117.235,117.918,500003.06764518,0
+AIZ.US,D,20191029,000000,117.572,119.249,117.572,118.953,280834.5394372,0
+AIZ.US,D,20191030,000000,118.706,119.041,117.848,118.45,261914.33206052,0
+AIZ.US,D,20191031,000000,117.918,118.736,116.999,118.648,423755.68596768,0
+AIZ.US,D,20191101,000000,119.545,120.344,118.005,120.156,296883.47257466,0
+AIZ.US,D,20191104,000000,120.512,121.292,118.668,119.19,394469.29683352,0
+AIZ.US,D,20191105,000000,119.406,120.334,117.295,118.755,725497.92617486,0
+AIZ.US,D,20191106,000000,118.005,120.393,117.187,120.019,671045.06664371,0
+AIZ.US,D,20191107,000000,120.039,120.809,119.565,119.959,455562.67483113,0
+AIZ.US,D,20191108,000000,119.801,123.324,119.801,122.396,705049.34550033,0
+AIZ.US,D,20191111,000000,121.379,122.199,120.63,121.479,523193.19326047,0
+AIZ.US,D,20191112,000000,121.341,123.334,121.084,122.91,515668.89394804,0
+AIZ.US,D,20191113,000000,122.544,123.69,121.982,123.56,462885.28562481,0
+AIZ.US,D,20191114,000000,123.62,124.449,123.225,124.251,368545.73435864,0
+AIZ.US,D,20191115,000000,124.715,124.804,123.69,124.31,637544.5023289,0
+AIZ.US,D,20191118,000000,123.984,125.07,123.984,124.833,401981.43402421,0
+AIZ.US,D,20191119,000000,124.794,125.82,124.27,124.497,446078.24689931,0
+AIZ.US,D,20191120,000000,124.241,125.169,123.787,124.656,397786.51553631,0
+AIZ.US,D,20191121,000000,125.15,126.086,124.31,124.507,546319.46773665,0
+AIZ.US,D,20191122,000000,124.497,124.873,122.87,124.646,549422.83579896,0
+AIZ.US,D,20191125,000000,124.646,125.998,124.587,125.04,265603.50898633,0
+AIZ.US,D,20191126,000000,125.179,126.412,124.4,126.304,631346.88779556,0
+AIZ.US,D,20191127,000000,126.629,126.945,125.663,126.057,398833.47151554,0
+AIZ.US,D,20191129,000000,126.008,126.393,125.553,125.643,214523.61121594,0
+AIZ.US,D,20191202,000000,126.195,126.333,124.459,124.547,431783.69982192,0
+AIZ.US,D,20191203,000000,123.482,123.66,121.123,121.509,575419.37100424,0
+AIZ.US,D,20191204,000000,120.996,122.732,120.996,122.091,371111.9420444,0
+AIZ.US,D,20191205,000000,122.091,123.63,121.844,123.314,360677.85510724,0
+AIZ.US,D,20191206,000000,124.103,124.507,123.482,124.43,416173.61657702,0
+AIZ.US,D,20191209,000000,124.37,124.577,123.777,123.817,263223.78716716,0
+AIZ.US,D,20191210,000000,123.472,123.65,122.821,122.959,292855.78326059,0
+AIZ.US,D,20191211,000000,122.87,123.433,122.347,123.177,304084.46215101,0
+AIZ.US,D,20191212,000000,123.284,124.32,123.127,123.344,407970.26546779,0
+AIZ.US,D,20191213,000000,122.702,123.59,122.456,123.057,422466.50106394,0
+AIZ.US,D,20191216,000000,123.413,123.728,122.475,123.324,467371.08152417,0
+AIZ.US,D,20191217,000000,123.62,125.14,123.383,124.527,442971.83830656,0
+AIZ.US,D,20191218,000000,124.686,125.277,124.123,124.517,397128.74745256,0
+AIZ.US,D,20191219,000000,124.064,124.587,123.383,124.449,470738.9757342,0
+AIZ.US,D,20191220,000000,124.903,125.633,123.887,124.133,756575.18773429,0
+AIZ.US,D,20191223,000000,123.847,124.034,120.926,120.996,562129.21247999,0
+AIZ.US,D,20191224,000000,121.331,122.1,121.163,122.022,102322.97067404,0
+AIZ.US,D,20191226,000000,122.317,122.594,121.666,122.061,211318.89213918,0
+AIZ.US,D,20191227,000000,122.317,122.643,121.113,122.604,262635.95128337,0
+AIZ.US,D,20191230,000000,122.91,123.787,122.396,123.69,235183.00200052,0
+AIZ.US,D,20191231,000000,123.344,124.4,122.9,123.965,279737.92146091,0
+AIZ.US,D,20200102,000000,124.37,125.179,124.034,125.15,335694.83004642,0
+AIZ.US,D,20200103,000000,123.897,125.81,123.897,125.751,296408.1363169,0
+AIZ.US,D,20200106,000000,125.08,125.87,124.725,125.87,248626.20055658,0
+AIZ.US,D,20200107,000000,125.761,125.938,124.972,125.001,270250.45299866,0
+AIZ.US,D,20200108,000000,125.208,126.571,125.208,125.485,280393.66252437,0
+AIZ.US,D,20200109,000000,125.82,127.378,125.633,127.291,297787.52362351,0
+AIZ.US,D,20200110,000000,127.181,127.537,125.13,125.228,342682.98249244,0
+AIZ.US,D,20200113,000000,125.515,125.741,124.449,125.258,345277.56846224,0
+AIZ.US,D,20200114,000000,124.943,124.991,122.653,122.919,524831.0256539,0
+AIZ.US,D,20200115,000000,122.86,124.507,122.86,123.62,512079.04101637,0
+AIZ.US,D,20200116,000000,124.3,125.08,123.857,124.42,493384.8464019,0
+AIZ.US,D,20200117,000000,124.626,126.531,124.29,126.501,484313.93060903,0
+AIZ.US,D,20200121,000000,126.067,126.323,124.29,124.38,397843.27210441,0
+AIZ.US,D,20200122,000000,124.813,125.03,123.847,124.163,275554.15158459,0
+AIZ.US,D,20200123,000000,123.423,123.423,121.529,123.235,433668.8286906,0
+AIZ.US,D,20200124,000000,123.245,123.324,121.312,122.169,357427.52807396,0
+AIZ.US,D,20200127,000000,120.61,121.37,119.969,121.045,458822.12345569,0
+AIZ.US,D,20200128,000000,121.577,122.939,121.509,122.436,313315.51254671,0
+AIZ.US,D,20200129,000000,123.177,123.926,122.682,123.077,294517.93989749,0
+AIZ.US,D,20200130,000000,122.13,124.449,121.893,124.36,298943.93869834,0
+AIZ.US,D,20200131,000000,123.837,125.573,122.969,123.452,405548.9897327,0
+AIZ.US,D,20200203,000000,124.468,126.225,124.123,125.525,515731.73157698,0
+AIZ.US,D,20200204,000000,126.619,127.734,126.393,127.004,338317.79430027,0
+AIZ.US,D,20200205,000000,127.853,129.412,127.853,129.372,355205.91383732,0
+AIZ.US,D,20200206,000000,129.856,130.329,128.771,128.869,292453.41973323,0
+AIZ.US,D,20200207,000000,128.376,129.402,128.051,128.938,247726.20354829,0
+AIZ.US,D,20200210,000000,128.514,129.669,128.317,129.639,336314.08474468,0
+AIZ.US,D,20200211,000000,129.984,132.401,129.984,132.007,536888.75584249,0
+AIZ.US,D,20200212,000000,129.539,131.987,125.327,129.264,791572.70653246,0
+AIZ.US,D,20200213,000000,129.264,133.17,129.264,132.707,406797.63423066,0
+AIZ.US,D,20200214,000000,132.806,134.809,132.668,134.769,315306.04647041,0
+AIZ.US,D,20200218,000000,134.206,134.858,133.516,134.079,382587.91741006,0
+AIZ.US,D,20200219,000000,134.374,134.433,132.855,133.033,393840.92054395,0
+AIZ.US,D,20200220,000000,132.895,134.582,132.846,133.872,527685.0702207,0
+AIZ.US,D,20200221,000000,133.536,134.473,132.372,133.083,453886.32905219,0
+AIZ.US,D,20200224,000000,130.369,132.125,129.589,130.349,534813.08706665,0
+AIZ.US,D,20200225,000000,130.152,130.951,126.974,127.142,673261.61332964,0
+AIZ.US,D,20200226,000000,127.675,128.78,125.386,125.86,548021.15126918,0
+AIZ.US,D,20200227,000000,124.468,125.88,120.473,120.522,1006519.9649888,0
+AIZ.US,D,20200228,000000,117.808,119.298,112.016,114.553,1271145.4366857,0
+AIZ.US,D,20200302,000000,114.75,121.529,114.562,121.469,582433.87471401,0
+AIZ.US,D,20200303,000000,120.996,123.137,116.723,117.078,582274.75362133,0
+AIZ.US,D,20200304,000000,118.993,120.591,116.595,120.482,561541.37659621,0
+AIZ.US,D,20200305,000000,116.979,117.681,112.826,114.75,469038.3057118,0
+AIZ.US,D,20200306,000000,110.33,114.267,110.093,113.674,493063.5636861,0
+AIZ.US,D,20200309,000000,107.349,109.718,102.337,103.581,761539.36042182,0
+AIZ.US,D,20200310,000000,107.024,108.287,103.403,108.169,525322.57807397,0
+AIZ.US,D,20200311,000000,105.131,106.304,101.706,102.94,481927.11421883,0
+AIZ.US,D,20200312,000000,95.1288,99.042,90.5852,91.7623,754369.78965995,0
+AIZ.US,D,20200313,000000,97.2147,99.4758,92.6691,99.2887,604003.3976083,0
+AIZ.US,D,20200316,000000,88.3326,95.1288,79.1477,79.6894,1020017.8930926,0
+AIZ.US,D,20200317,000000,82.1403,90.1027,79.5286,87.859,1119872.9665649,0
+AIZ.US,D,20200318,000000,81.9883,85.7683,75.1319,76.3762,914453.71697663,0
+AIZ.US,D,20200319,000000,75.6648,81.1813,72.4443,79.2542,930576.63635463,0
+AIZ.US,D,20200320,000000,79.2059,89.1507,76.2331,86.4816,1139836.0758803,0
+AIZ.US,D,20200323,000000,87.0045,93.1022,84.0209,88.5042,835497.222683,0
+AIZ.US,D,20200324,000000,92.3523,95.5206,89.929,93.1969,732489.11915131,0
+AIZ.US,D,20200325,000000,92.0276,98.3808,91.4949,94.6403,628942.84173291,0
+AIZ.US,D,20200326,000000,94.1944,100.729,93.9092,100.059,502755.76119753,0
+AIZ.US,D,20200327,000000,96.9896,102.87,96.0286,99.456,430996.20243968,0
+AIZ.US,D,20200330,000000,99.3085,103.206,94.5072,101.943,377660.23108773,0
+AIZ.US,D,20200331,000000,101.025,101.104,97.185,98.8643,794813.91197443,0
+AIZ.US,D,20200401,000000,95.4524,98.1096,95.187,96.9896,609181.42093633,0
+AIZ.US,D,20200402,000000,95.924,99.6926,93.8511,95.038,641684.691269,0
+AIZ.US,D,20200403,000000,93.9181,95.8077,92.6591,93.7958,303560.47740633,0
+AIZ.US,D,20200406,000000,97.6586,99.4263,94.8584,98.7065,555102.54664849,0
+AIZ.US,D,20200407,000000,101.716,105.081,98.6275,98.8643,443076.22985143,0
+AIZ.US,D,20200408,000000,99.8319,102.13,98.6176,101.36,327346.54698654,0
+AIZ.US,D,20200409,000000,102.83,108.978,101.627,106.757,372376.80270468,0
+AIZ.US,D,20200413,000000,106.186,106.373,103.048,103.127,338071.51133516,0
+AIZ.US,D,20200414,000000,105.337,106.965,100.817,102.287,397844.28561455,0
+AIZ.US,D,20200415,000000,99.8219,100.424,95.8077,96.3256,384491.28946135,0
+AIZ.US,D,20200416,000000,95.9517,97.4525,94.4737,95.5303,497003.0776176,0
+AIZ.US,D,20200417,000000,98.8545,100.779,98.1677,100.492,492967.28022237,0
+AIZ.US,D,20200420,000000,98.5289,99.5256,96.1036,97.8539,493549.0350453,0
+AIZ.US,D,20200421,000000,95.6922,98.6868,95.4524,96.0741,426990.81034878,0
+AIZ.US,D,20200422,000000,98.8545,99.6539,95.3103,97.8342,720974.63040016,0
+AIZ.US,D,20200423,000000,98.3019,98.963,95.7307,96.1708,438771.85226794,0
+AIZ.US,D,20200424,000000,97.8342,100.157,96.2477,99.4065,468520.40202798,0
+AIZ.US,D,20200427,000000,99.8219,104.271,99.8219,102.93,556791.05454915,0
+AIZ.US,D,20200428,000000,105.081,106.916,103.975,104.084,452448.15815721,0
+AIZ.US,D,20200429,000000,106.373,106.659,104.153,104.222,316035.77377443,0
+AIZ.US,D,20200430,000000,101.706,103.838,100.769,100.907,395480.77995768,0
+AIZ.US,D,20200501,000000,99.1014,100.127,96.4223,97.185,463767.03945049,0
+AIZ.US,D,20200504,000000,96.9995,97.1564,93.7376,94.9827,474606.53044543,0
+AIZ.US,D,20200505,000000,95.9813,98.4499,95.9517,96.9621,759465.71866628,0
+AIZ.US,D,20200506,000000,99.6638,100.206,92.4648,93.0065,895868.98145776,0
+AIZ.US,D,20200507,000000,93.7277,97.3942,93.3301,93.6439,548433.64989798,0
+AIZ.US,D,20200508,000000,95.8657,96.3355,92.9769,93.8412,549499.86256994,0
+AIZ.US,D,20200511,000000,92.7973,94.1559,90.6809,93.4623,503096.30060607,0
+AIZ.US,D,20200512,000000,93.5097,93.8855,88.4155,88.4292,565055.21626704,0
+AIZ.US,D,20200513,000000,87.6312,87.781,82.4254,83.3569,1072610.9615086,0
+AIZ.US,D,20200514,000000,82.0564,84.8181,79.6795,84.5803,705099.00749741,0
+AIZ.US,D,20200515,000000,83.5917,86.604,82.3958,86.5389,2033265.5384203,0
+AIZ.US,D,20200518,000000,90.1293,94.1806,89.9439,93.3567,757235.99634847,0
+AIZ.US,D,20200519,000000,92.9404,95.3686,92.3977,93.0637,817820.59225356,0
+AIZ.US,D,20200520,000000,94.6789,96.7193,93.6201,95.8657,590110.20054811,0
+AIZ.US,D,20200521,000000,95.6537,97.4525,95.2235,96.009,589434.18928176,0
+AIZ.US,D,20200522,000000,96.4026,97.3843,94.9187,96.885,474528.49016431,0
+AIZ.US,D,20200526,000000,100.305,100.985,97.9132,98.2822,416248.61632771,0
+AIZ.US,D,20200527,000000,102.347,102.377,98.6966,99.7523,387661.54919321,0
+AIZ.US,D,20200528,000000,100.63,101.44,98.8742,98.9137,417401.99087209,0
+AIZ.US,D,20200529,000000,97.8046,98.7952,97.2047,98.0404,472358.56494504,0
+AIZ.US,D,20200601,000000,98.6079,99.1213,97.9615,98.4894,339449.88513162,0
+AIZ.US,D,20200602,000000,99.2985,100.424,98.4697,99.5455,387181.14538474,0
+AIZ.US,D,20200603,000000,101.597,104.094,101.44,103.551,563922.11192554,0
+AIZ.US,D,20200604,000000,103.186,105.544,101.537,105.514,495553.75811104,0
+AIZ.US,D,20200605,000000,111.129,111.129,107.449,109.807,636658.69446264,0
+AIZ.US,D,20200608,000000,110.863,112.263,110.043,112.223,513826.3325054,0
+AIZ.US,D,20200609,000000,109.708,112.213,109.105,111.543,427743.84838612,0
+AIZ.US,D,20200610,000000,110.883,112.609,109.392,109.392,668459.60226521,0
+AIZ.US,D,20200611,000000,105.121,105.988,99.7225,100.177,552363.02872803,0
+AIZ.US,D,20200612,000000,104.419,104.912,99.8408,102.297,346930.60350785,0
+AIZ.US,D,20200615,000000,98.6669,103.087,98.6669,102.387,522100.62932474,0
+AIZ.US,D,20200616,000000,106.777,106.777,101.903,103.708,379274.75274784,0
+AIZ.US,D,20200617,000000,103.216,103.59,101.282,101.35,357222.79902479,0
+AIZ.US,D,20200618,000000,100.394,102.801,99.7722,102.297,348030.26201458,0
+AIZ.US,D,20200619,000000,104.784,104.784,100.807,101.577,923534.76787095,0
+AIZ.US,D,20200622,000000,101.005,101.4,99.6539,100.522,727396.23067542,0
+AIZ.US,D,20200623,000000,102.061,102.653,99.7125,100.226,413384.43665948,0
+AIZ.US,D,20200624,000000,99.249,99.249,96.0838,96.2279,703528.0667735,0
+AIZ.US,D,20200625,000000,95.5975,96.3829,93.6754,95.8657,678192.34018242,0
+AIZ.US,D,20200626,000000,94.517,95.4159,93.3449,94.8239,908165.90004043,0
+AIZ.US,D,20200629,000000,96.0838,96.8357,94.966,96.1521,327462.08714301,0
+AIZ.US,D,20200630,000000,95.5975,99.2887,95.5975,98.7163,382875.75429109,0
+AIZ.US,D,20200701,000000,98.4005,98.9137,96.0375,96.6029,377021.71969672,0
+AIZ.US,D,20200702,000000,98.5289,99.3778,95.9428,96.0543,392801.05913575,0
+AIZ.US,D,20200706,000000,98.5387,99.5753,96.3829,97.7366,621093.20566411,0
+AIZ.US,D,20200707,000000,96.739,97.5106,94.6226,95.0222,455236.32456461,0
+AIZ.US,D,20200708,000000,95.0617,96.67,94.4549,96.2861,454874.50144304,0
+AIZ.US,D,20200709,000000,95.856,96.3355,92.4381,93.2453,484722.37519724,0
+AIZ.US,D,20200710,000000,93.9724,96.2575,93.634,95.933,315354.69495735,0
+AIZ.US,D,20200713,000000,96.816,97.2432,95.1959,95.7405,542462.04812685,0
+AIZ.US,D,20200714,000000,96.1322,97.5018,95.78,97.0381,291447.0041598,0
+AIZ.US,D,20200715,000000,99.1213,99.6041,97.56,99.2589,277409.88865909,0
+AIZ.US,D,20200716,000000,99.0223,101.687,98.8545,100.414,361392.37975908,0
+AIZ.US,D,20200717,000000,100.769,100.837,99.358,99.5753,415728.68562361,0
+AIZ.US,D,20200720,000000,99.2985,99.9293,98.1096,98.6374,247946.13524964,0
+AIZ.US,D,20200721,000000,98.7656,100.512,98.7656,100.069,275840.97495548,0
+AIZ.US,D,20200722,000000,99.7623,101.39,99.7623,101.252,226977.62387101,0
+AIZ.US,D,20200723,000000,100.907,103.511,100.907,102.604,369058.57049173,0
+AIZ.US,D,20200724,000000,102.96,103.186,101.607,102.07,309860.45646425,0
+AIZ.US,D,20200727,000000,101.45,101.726,100.049,100.995,342562.37478524,0
+AIZ.US,D,20200728,000000,100.462,101.844,100.424,101.301,332092.81499302,0
+AIZ.US,D,20200729,000000,101.291,103.137,101.015,102.82,370006.2024768,0
+AIZ.US,D,20200730,000000,100.799,101.499,99.6041,100.621,401616.57037221,0
+AIZ.US,D,20200731,000000,100.542,102.782,100.482,102.723,427387.09281527,0
+AIZ.US,D,20200803,000000,103.077,103.59,102.031,102.544,368975.46265988,0
+AIZ.US,D,20200804,000000,101.923,103.482,101.774,102.417,447157.63520315,0
+AIZ.US,D,20200805,000000,109.737,119.308,107.449,116.92,1202706.1371611,0
+AIZ.US,D,20200806,000000,116.18,116.723,112.727,113.605,524478.32412363,0
+AIZ.US,D,20200807,000000,113.211,116.92,113.161,116.822,448187.36150992,0
+AIZ.US,D,20200810,000000,117.651,119.071,116.112,118.716,357344.42024212,0
+AIZ.US,D,20200811,000000,120.846,122.249,118.993,119.426,516232.40558835,0
+AIZ.US,D,20200812,000000,120.789,122.811,118.085,118.983,305488.17370108,0
+AIZ.US,D,20200813,000000,118.44,119.466,117.552,118.953,337364.08125433,0
+AIZ.US,D,20200814,000000,117.768,120.295,117.768,119.535,226130.32939024,0
+AIZ.US,D,20200817,000000,119.584,120.176,118.252,119.081,335129.29138581,0
+AIZ.US,D,20200818,000000,118.993,119.762,117.898,118.134,330261.402162,0
+AIZ.US,D,20200819,000000,118.716,119.713,117.739,118.065,263040.34183101,0
+AIZ.US,D,20200820,000000,116.842,117.908,116.535,116.645,276517.99973196,0
+AIZ.US,D,20200821,000000,116.575,117.255,115.154,115.312,263530.88074093,0
+AIZ.US,D,20200824,000000,115.361,118.371,115.322,118.203,227509.71669685,0
+AIZ.US,D,20200825,000000,119.584,119.584,117.265,117.414,223291.48747562,0
+AIZ.US,D,20200826,000000,117.405,117.405,115.46,116.328,603493.60200564,0
+AIZ.US,D,20200827,000000,116.674,119.703,116.515,118.184,290643.29061524,0
+AIZ.US,D,20200828,000000,119.456,119.525,117.572,117.838,330613.09018212,0
+AIZ.US,D,20200831,000000,117.759,117.908,115.954,116.792,327432.69534882,0
+AIZ.US,D,20200901,000000,116.072,118.361,115.767,118.302,369176.13766849,0
+AIZ.US,D,20200902,000000,118.351,120.236,117.661,119.16,327956.6800935,0
+AIZ.US,D,20200903,000000,119.979,121.597,116.2,117.217,389603.43462998,0
+AIZ.US,D,20200904,000000,119.535,119.535,116.279,117.828,289893.29310835,0
+AIZ.US,D,20200908,000000,117.148,117.601,115.322,115.569,358746.10477191,0
+AIZ.US,D,20200909,000000,116.595,118.282,115.884,116.585,473625.4526256,0
+AIZ.US,D,20200910,000000,116.684,117.729,113.507,113.704,362454.53839047,0
+AIZ.US,D,20200911,000000,113.457,115.184,113.447,114.03,326208.37509431,0
+AIZ.US,D,20200914,000000,115.134,116.595,114.553,114.76,202119.26055796,0
+AIZ.US,D,20200915,000000,114.671,115.164,112.569,112.648,217855.01906078,0
+AIZ.US,D,20200916,000000,113.319,114.878,112.806,113.092,394245.3110916,0
+AIZ.US,D,20200917,000000,112.016,115.037,111.543,114.78,487533.85233796,0
+AIZ.US,D,20200918,000000,114.809,116.457,114.74,115.214,586857.84649455,0
+AIZ.US,D,20200921,000000,113.112,116.457,113.112,115.342,714607.75967268,0
+AIZ.US,D,20200922,000000,114.838,117.651,114.838,116.15,521469.21250476,0
+AIZ.US,D,20200923,000000,116.654,118.489,113.714,114.059,652867.76220292,0
+AIZ.US,D,20200924,000000,113.674,114.809,111.829,113.201,281020.01179364,0
+AIZ.US,D,20200925,000000,112.303,113.546,111.889,113.181,315714.49105863,0
+AIZ.US,D,20200928,000000,114.494,116.595,114.394,115.371,238173.8704368,0
+AIZ.US,D,20200929,000000,115.302,116.22,113.754,115.835,276118.67673505,0
+AIZ.US,D,20200930,000000,116.437,118.608,116.003,116.545,499479.0829005,0
+AIZ.US,D,20201001,000000,116.585,117.868,115.371,117.641,335371.52031033,0
+AIZ.US,D,20201002,000000,116.437,119.525,116.042,118.578,286686.54701129,0
+AIZ.US,D,20201005,000000,120.048,120.956,119.259,120.423,292832.47252728,0
+AIZ.US,D,20201006,000000,120.837,121.055,117.462,118.055,380910.55812099,0
+AIZ.US,D,20201007,000000,118.884,119.851,117.512,118.953,410070.25848711,0
+AIZ.US,D,20201008,000000,119.851,120.809,119.121,120.689,544247.85300138,0
+AIZ.US,D,20201009,000000,121.539,122.446,120.482,120.63,443041.77050652,0
+AIZ.US,D,20201012,000000,120.363,121.962,120.088,121.379,248435.66064941,0
+AIZ.US,D,20201013,000000,120.689,121.696,117.405,117.681,257258.26645689,0
+AIZ.US,D,20201014,000000,117.395,119.949,117.395,117.611,347687.69558575,0
+AIZ.US,D,20201015,000000,115.963,118.765,114.78,118.272,284455.81118335,0
+AIZ.US,D,20201016,000000,118.598,120.136,117.709,118.618,303340.54570497,0
+AIZ.US,D,20201019,000000,118.548,119.426,116.693,117.009,230943.48906626,0
+AIZ.US,D,20201020,000000,117.955,118.884,117.542,117.759,191674.0250092,0
+AIZ.US,D,20201021,000000,117.522,119.012,117.522,118.095,310500.99487555,0
+AIZ.US,D,20201022,000000,117.601,120.117,117.365,119.693,246043.7767085,0
+AIZ.US,D,20201023,000000,120.759,122.012,119.466,121.045,269129.5107789,0
+AIZ.US,D,20201026,000000,119.426,119.91,116.802,118.311,203673.98511956,0
+AIZ.US,D,20201027,000000,118.371,118.548,115.795,115.934,194592.93422523,0
+AIZ.US,D,20201028,000000,113.921,118.953,113.921,117.414,418732.72969178,0
+AIZ.US,D,20201029,000000,116.723,121.016,115.253,120.266,375435.57632065,0
+AIZ.US,D,20201030,000000,119.396,120.866,118.075,119.476,298005.42830456,0
+AIZ.US,D,20201102,000000,120.562,125.14,120.354,124.804,917875.32722432,0
+AIZ.US,D,20201103,000000,125.347,126.146,119.673,121.351,1000928.4295218,0
+AIZ.US,D,20201104,000000,118.923,124.923,118.923,120.946,456441.38812636,0
+AIZ.US,D,20201105,000000,121.883,123.047,120.334,122.337,338022.86284824,0
+AIZ.US,D,20201106,000000,123.403,124.32,121.745,122.1,270018.35917558,0
+AIZ.US,D,20201109,000000,131.089,131.493,125.475,126.619,745472.18410177,0
+AIZ.US,D,20201110,000000,128.247,128.909,126.412,128.889,748446.83637575,0
+AIZ.US,D,20201111,000000,128.938,129.639,125.525,126.422,664960.96524656,0
+AIZ.US,D,20201112,000000,125.711,126.678,124.31,125.672,359042.04973409,0
+AIZ.US,D,20201113,000000,126.718,128.652,126.551,128.267,445806.6261806,0
+AIZ.US,D,20201116,000000,131.158,132.382,129.915,131.71,485162.23859994,0
+AIZ.US,D,20201117,000000,130.418,133.329,129.274,133.151,581803.47140417,0
+AIZ.US,D,20201118,000000,133.289,134.177,130.192,130.279,356518.40947439,0
+AIZ.US,D,20201119,000000,129.322,129.767,127.951,129.609,296391.92015459,0
+AIZ.US,D,20201120,000000,129.234,129.935,128.287,128.632,441150.56057697,0
+AIZ.US,D,20201123,000000,130.24,130.536,129.322,130.004,394594.97209142,0
+AIZ.US,D,20201124,000000,131.286,131.513,129.856,130.735,543345.82897281,0
+AIZ.US,D,20201125,000000,129.955,130.744,128.919,130.24,392999.70712405,0
+AIZ.US,D,20201127,000000,129.875,130.299,128.879,129.165,163999.11700471,0
+AIZ.US,D,20201130,000000,128.287,129.145,124.577,124.646,522622.58704914,0
+AIZ.US,D,20201201,000000,126.846,128.08,126.215,126.817,472070.72806401,0
+AIZ.US,D,20201202,000000,125.889,127.527,125.702,127.014,641198.20639966,0
+AIZ.US,D,20201203,000000,126.648,128.148,126.648,127.597,626622.91701225,0
+AIZ.US,D,20201204,000000,128.307,128.711,127.152,127.991,350832.617564,0
+AIZ.US,D,20201207,000000,126.974,127.428,126.126,126.788,494018.29024218,0
+AIZ.US,D,20201208,000000,125.85,128.287,125.85,127.35,410104.71783202,0
+AIZ.US,D,20201209,000000,127.714,127.981,126.422,126.638,389473.70533149,0
+AIZ.US,D,20201210,000000,126.284,128.396,126.067,127.931,393151.73364572,0
+AIZ.US,D,20201211,000000,127.408,128.741,126.925,127.635,266215.66911359,0
+AIZ.US,D,20201214,000000,129.126,129.698,127.034,127.084,253353.21187031,0
+AIZ.US,D,20201215,000000,127.734,129.303,127.152,127.804,490685.86888722,0
+AIZ.US,D,20201216,000000,128.534,130.142,128.188,129.559,322009.40256584,0
+AIZ.US,D,20201217,000000,129.984,130.516,127.587,127.784,449811.00476135,0
+AIZ.US,D,20201218,000000,127.665,128.987,125.741,126.748,947979.61904507,0
+AIZ.US,D,20201221,000000,126.393,127.054,124.527,126.304,383585.21139221,0
+AIZ.US,D,20201222,000000,126.619,127.931,126.551,126.935,346202.90322413,0
+AIZ.US,D,20201223,000000,127.004,128.829,127.004,127.853,269984.91334082,0
+AIZ.US,D,20201224,000000,127.961,128.257,127.271,128.031,89785.850187133,0
+AIZ.US,D,20201228,000000,128.396,129.392,127.911,128.761,195058.13538154,0
+AIZ.US,D,20201229,000000,129.264,129.264,127.428,127.941,211787.13382592,0
+AIZ.US,D,20201230,000000,127.844,129.865,127.844,129.382,218483.39535032,0
+AIZ.US,D,20201231,000000,129.796,131.671,129.244,131.513,241422.17044979,0
+AIZ.US,D,20210104,000000,131.503,131.848,126.521,127.527,409887.82666111,0
+AIZ.US,D,20210105,000000,127.774,128.829,126.471,127.567,267928.50125771,0
+AIZ.US,D,20210106,000000,129.027,134.069,128.593,133.18,384621.01875984,0
+AIZ.US,D,20210107,000000,133.693,135.874,133.447,134.513,394627.40441605,0
+AIZ.US,D,20210108,000000,134.562,134.562,131.8,133.813,195437.18817556,0
+AIZ.US,D,20210111,000000,132.569,134.079,132.52,133.043,189733.15308257,0
+AIZ.US,D,20210112,000000,134.413,136.417,134.049,136.289,366121.4180931,0
+AIZ.US,D,20210113,000000,135.844,136.564,134.908,135.499,345770.13439245,0
+AIZ.US,D,20210114,000000,135.451,136.279,133.793,134.306,339847.18110826,0
+AIZ.US,D,20210115,000000,133.24,135.331,132.766,135.322,317032.05424643,0
+AIZ.US,D,20210119,000000,136.487,138.41,135.331,138.035,332953.28510567,0
+AIZ.US,D,20210120,000000,137.502,138.697,137.038,137.087,287102.08617052,0
+AIZ.US,D,20210121,000000,136.753,137.66,132.372,132.943,271638.96189657,0
+AIZ.US,D,20210122,000000,132.125,132.707,130.052,130.221,316294.21886126,0
+AIZ.US,D,20210125,000000,129.066,130.202,127.873,128.139,352274.84249957,0
+AIZ.US,D,20210126,000000,128.849,129.204,124.774,125.958,472233.90319727,0
+AIZ.US,D,20210127,000000,125.15,126.856,123.57,126.274,648606.96555563,0
+AIZ.US,D,20210128,000000,127.378,130.299,126.974,128.879,469132.56215523,0
+AIZ.US,D,20210129,000000,128.346,131.335,127.834,130.782,655327.55132351,0
+AIZ.US,D,20210201,000000,131.128,131.415,125.751,129.826,697233.15526629,0
+AIZ.US,D,20210202,000000,131.345,131.582,128.761,128.889,722172.59939089,0
+AIZ.US,D,20210203,000000,128.879,129.836,127.024,128.642,423964.46905745,0
+AIZ.US,D,20210204,000000,129.432,131.355,126.541,127.301,811433.4513232,0
+AIZ.US,D,20210205,000000,128.139,129.955,127.004,129.698,578647.40081433,0
+AIZ.US,D,20210208,000000,130.142,131.069,129.451,130.754,406264.52789468,0
+AIZ.US,D,20210209,000000,130.142,131.435,128.957,131.425,720751.65816837,0
+AIZ.US,D,20210210,000000,130.379,130.379,123.847,123.994,1422731.0814411,0
+AIZ.US,D,20210211,000000,123.58,126.668,122.367,125.968,1020194.2438577,0
+AIZ.US,D,20210212,000000,124.933,125.721,122.367,123.7,627711.42690739,0
+AIZ.US,D,20210216,000000,124.617,124.617,121.045,121.597,715663.8372432,0
+AIZ.US,D,20210217,000000,121.103,122.149,120.6,121.37,944244.83416274,0
+AIZ.US,D,20210218,000000,121.103,121.459,118.242,118.518,629750.60931804,0
+AIZ.US,D,20210219,000000,118.904,120.236,117.965,119.693,841970.51197564,0
+AIZ.US,D,20210222,000000,119.121,123.294,118.648,123.157,882919.36234206,0
+AIZ.US,D,20210223,000000,123.66,124.626,122.307,123.926,589471.6891571,0
+AIZ.US,D,20210224,000000,124.3,126.264,124.3,124.37,433484.36984432,0
+AIZ.US,D,20210225,000000,124.705,124.952,121.302,121.499,336321.17931569,0
+AIZ.US,D,20210226,000000,121.312,122.032,118.874,119.604,769057.5786734,0
+AIZ.US,D,20210301,000000,120.769,123.975,120.769,122.574,535549.90894166,0
+AIZ.US,D,20210302,000000,122.269,123.137,121.399,122.91,389779.78539512,0
+AIZ.US,D,20210303,000000,123.167,125.889,122.544,124.28,484235.8903279,0
+AIZ.US,D,20210304,000000,124.873,126.146,123.324,124.32,716353.02414144,0
+AIZ.US,D,20210305,000000,125.188,128.346,124.813,128.041,387022.02429205,0
+AIZ.US,D,20210308,000000,128.711,132.105,128.287,129.856,382448.05301013,0
+AIZ.US,D,20210309,000000,131.513,134.236,130.762,130.961,698402.745973,0
+AIZ.US,D,20210310,000000,130.951,134.779,130.152,134.651,586334.87526002,0
+AIZ.US,D,20210311,000000,133.486,134.582,132.323,132.45,510149.31770133,0
+AIZ.US,D,20210312,000000,133.319,134.809,131.987,132.263,471000.46135146,0
+AIZ.US,D,20210315,000000,132.283,134.226,131.109,134.089,385786.55542596,0
+AIZ.US,D,20210316,000000,133.417,133.94,132.026,133.359,487604.79804807,0
+AIZ.US,D,20210317,000000,134.433,135.401,132.983,134.562,674258.90731178,0
+AIZ.US,D,20210318,000000,135.776,140.384,135.371,138.42,694359.85400677,0
+AIZ.US,D,20210319,000000,138.943,140.334,137.048,139.485,1494059.8983876,0
+AIZ.US,D,20210322,000000,139.032,139.377,135.697,136.604,577462.60745546,0
+AIZ.US,D,20210323,000000,135.608,138.322,135.608,136.477,342877.57644017,0
+AIZ.US,D,20210324,000000,137.117,139.445,136.477,137.827,414731.39164146,0
+AIZ.US,D,20210325,000000,138.183,139.614,136.614,139.318,329529.6478377,0
+AIZ.US,D,20210326,000000,139.881,140.591,138.667,140.403,337483.67545137,0
+AIZ.US,D,20210329,000000,138.864,140.472,138.578,139.535,296574.35198059,0
+AIZ.US,D,20210330,000000,139.278,140.67,138.607,140.462,383206.15859818,0
+AIZ.US,D,20210331,000000,139.417,140.551,137.532,137.601,447527.56640589,0
+AIZ.US,D,20210401,000000,137,138.183,135.786,138.124,271452.47602999,0
+AIZ.US,D,20210405,000000,138.312,139.358,137.63,138.597,275160.90964856,0
+AIZ.US,D,20210406,000000,138.647,139.929,137.611,139.18,235313.74480915,0
+AIZ.US,D,20210407,000000,139.515,141.558,138.775,141.291,349476.54099072,0
+AIZ.US,D,20210408,000000,140.67,141.972,140.511,141.045,402590.55362103,0
+AIZ.US,D,20210409,000000,141.804,142.83,140.848,142.643,249725.85906331,0
+AIZ.US,D,20210412,000000,142.979,143.768,142.336,143.551,323270.20918554,0
+AIZ.US,D,20210413,000000,142.633,144.369,142.001,143.926,338990.76503619,0
+AIZ.US,D,20210414,000000,144.162,145.731,144.044,145.11,428966.14162033,0
+AIZ.US,D,20210415,000000,145.257,146.363,145.227,145.652,420638.12876334,0
+AIZ.US,D,20210416,000000,147.33,148.474,147.22,148.01,389431.13790543,0
+AIZ.US,D,20210419,000000,149.007,149.658,148.198,148.731,261054.87545802,0
+AIZ.US,D,20210420,000000,148.681,150.378,147.655,149.501,266586.61382645,0
+AIZ.US,D,20210421,000000,149.914,151.444,149.421,151.157,300577.71705119,0
+AIZ.US,D,20210422,000000,150.644,150.881,148.681,149.332,234718.81435436,0
+AIZ.US,D,20210423,000000,149.855,151.661,149.648,151.207,171466.65974906,0
+AIZ.US,D,20210426,000000,151.513,152.766,150.517,150.606,194941.58171493,0
+AIZ.US,D,20210427,000000,151.049,151.859,149.757,151.749,250548.8293006,0
+AIZ.US,D,20210428,000000,151.749,151.869,149.835,150.044,253814.35898603,0
+AIZ.US,D,20210429,000000,150.121,152.115,150.121,151.888,236502.5922086,0
+AIZ.US,D,20210430,000000,151.582,152.175,150.537,151.02,293872.33393548,0
+AIZ.US,D,20210503,000000,151.898,154.423,151.898,153.142,209597.9519139,0
+AIZ.US,D,20210504,000000,152.915,153.92,152.262,152.972,347139.3865976,0
+AIZ.US,D,20210505,000000,151.819,155.44,150.398,154.72,377812.2576094,0
+AIZ.US,D,20210506,000000,154.937,158.44,154.078,157.117,438783.00087953,0
+AIZ.US,D,20210507,000000,155.312,156.476,154.266,155.983,262226.49318501,0
+AIZ.US,D,20210510,000000,157.127,157.818,155.183,155.253,332371.53028275,0
+AIZ.US,D,20210511,000000,155.42,155.42,151.039,151.582,424671.89913828,0
+AIZ.US,D,20210512,000000,152.785,153.94,151.414,151.74,247013.70591674,0
+AIZ.US,D,20210513,000000,150.596,155.223,150.576,154.621,231990.44504549,0
+AIZ.US,D,20210514,000000,155.746,156.861,155.183,156.496,417439.49074744,0
+AIZ.US,D,20210517,000000,156.023,158.044,155.883,156.91,170405.51462781,0
+AIZ.US,D,20210518,000000,155.44,156.516,153.812,154.068,300172.31299341,0
+AIZ.US,D,20210519,000000,153.171,153.171,150.497,152.46,269469.03667729,0
+AIZ.US,D,20210520,000000,152.529,153.142,151.612,152.342,319577.9917293,0
+AIZ.US,D,20210521,000000,154.187,157.699,153.772,154.246,623295.56320801,0
+AIZ.US,D,20210524,000000,155.075,155.213,154.177,154.463,314109.09098981,0
+AIZ.US,D,20210525,000000,154.197,155.125,152.44,152.707,318879.68323977,0
+AIZ.US,D,20210526,000000,153.388,153.675,151.987,152.992,546433.99438296,0
+AIZ.US,D,20210527,000000,154.138,156.643,153.21,156.566,581260.22996673,0
+AIZ.US,D,20210528,000000,157.098,157.631,154.73,157.058,295415.90988549,0
+AIZ.US,D,20210601,000000,158.034,159.19,157.276,157.532,315268.54659506,0
+AIZ.US,D,20210602,000000,157.423,157.946,155.893,155.973,357452.86582758,0
+AIZ.US,D,20210603,000000,155.845,158.697,155.115,158.154,378364.62063812,0
+AIZ.US,D,20210604,000000,157.877,159.437,157.551,158.963,261001.15942037,0
+AIZ.US,D,20210607,000000,159.387,159.387,157.788,158.42,363172.10357274,0
+AIZ.US,D,20210608,000000,157.739,159.634,156.881,159.297,326338.10439281,0
+AIZ.US,D,20210609,000000,159.297,159.297,158.42,158.627,244213.37738761,0
+AIZ.US,D,20210610,000000,159.347,159.663,157.877,157.956,315349.62740662,0
+AIZ.US,D,20210611,000000,158.144,159.16,158.104,158.716,270561.600613,0
+AIZ.US,D,20210614,000000,158.281,159.14,156.377,156.752,299726.36852985,0
+AIZ.US,D,20210615,000000,157.108,157.966,156.023,156.812,659696.79355626,0
+AIZ.US,D,20210616,000000,156.623,157.314,155.105,155.806,484897.71245223,0
+AIZ.US,D,20210617,000000,156.358,156.358,150.082,150.664,566813.65636767,0
+AIZ.US,D,20210618,000000,148.05,149.115,146.175,147.033,1245916.1286598,0
+AIZ.US,D,20210621,000000,148.435,151,148.148,150.793,403134.8085686,0
+AIZ.US,D,20210622,000000,150.694,151.799,149.461,150.891,292315.58235359,0
+AIZ.US,D,20210623,000000,150.812,152.026,150.437,151.049,270049.77799006,0
+AIZ.US,D,20210624,000000,151.513,152.214,150.576,151.532,385257.50313056,0
+AIZ.US,D,20210625,000000,151.779,155.006,151.217,154.503,423719.19960248,0
+AIZ.US,D,20210628,000000,154.375,154.375,151.849,152.579,225574.92583109,0
+AIZ.US,D,20210629,000000,153.762,154.118,151.474,151.859,275975.77180469,0
+AIZ.US,D,20210630,000000,151.779,152.688,151.02,152.214,260175.14865263,0
+AIZ.US,D,20210701,000000,152.688,153.575,151.7,152.855,394013.21726851,0
+AIZ.US,D,20210702,000000,152.825,152.962,151.977,152.519,309401.33636881,0
+AIZ.US,D,20210706,000000,152.135,153.486,150.674,152.815,400066.91336134,0
+AIZ.US,D,20210707,000000,151.592,153.309,151.444,152.972,425213.11355541,0
+AIZ.US,D,20210708,000000,151.572,153.022,149.777,150.418,439255.29660684,0
+AIZ.US,D,20210709,000000,152.302,153.447,151.809,152.992,323119.19617402,0
+AIZ.US,D,20210712,000000,151.759,153.862,151.759,153.132,367464.3190345,0
+AIZ.US,D,20210713,000000,153.21,153.515,151.119,151.257,213069.22415865,0
+AIZ.US,D,20210714,000000,150.714,152.312,150.428,151.109,203465.20202979,0
+AIZ.US,D,20210715,000000,149.855,152.184,149.855,152.085,353329.90655994,0
+AIZ.US,D,20210716,000000,152.599,152.915,151.602,151.809,229009.71171064,0
+AIZ.US,D,20210719,000000,149.807,149.994,146.077,147.626,281627.10437017,0
+AIZ.US,D,20210720,000000,147.763,151.937,147.34,150.211,369556.20397266,0
+AIZ.US,D,20210721,000000,151.129,152.489,149.855,150.044,301943.92872592,0
+AIZ.US,D,20210722,000000,149.451,149.491,147.902,148.533,317214.48607242,0
+AIZ.US,D,20210723,000000,150.27,152.184,150.073,151.079,283638.92200691,0
+AIZ.US,D,20210726,000000,150.99,152.272,150.576,151.829,265680.53575732,0
+AIZ.US,D,20210727,000000,150.774,153.181,150.034,152.726,228296.20056894,0
+AIZ.US,D,20210728,000000,153.398,153.871,150.487,152.628,241470.81893671,0
+AIZ.US,D,20210729,000000,154.029,154.266,152.658,153.94,295056.11378421,0
+AIZ.US,D,20210730,000000,153.605,155.273,153.102,153.802,280680.48589525,0
+AIZ.US,D,20210802,000000,154.295,155.45,152.962,153.259,332150.58507126,0
+AIZ.US,D,20210803,000000,153.92,155.44,151.859,154.029,419560.7674798,0
+AIZ.US,D,20210804,000000,152.885,154.523,149.352,151.671,466404.19284636,0
+AIZ.US,D,20210805,000000,152.392,154.789,152.392,154.75,267968.02815335,0
+AIZ.US,D,20210806,000000,155.588,157.186,155.055,155.963,358910.29341531,0
+AIZ.US,D,20210809,000000,155.608,156.939,154.572,155.627,525990.48125916,0
+AIZ.US,D,20210810,000000,156.13,159.18,156.023,158.154,308015.86800135,0
+AIZ.US,D,20210811,000000,158.627,160.383,158.074,159.83,453253.89872206,0
+AIZ.US,D,20210812,000000,160.807,162.385,160.413,161.735,442452.92111259,0
+AIZ.US,D,20210813,000000,162.208,162.208,160.6,160.807,377797.05495723,0
+AIZ.US,D,20210816,000000,160.728,162.485,159.752,162.395,305922.96955305,0
+AIZ.US,D,20210817,000000,161.942,163.817,161.074,163.225,217602.6550348,0
+AIZ.US,D,20210818,000000,162.198,163.412,160.748,160.837,317128.33771014,0
+AIZ.US,D,20210819,000000,159.574,162.051,159.1,159.387,328453.30006428,0
+AIZ.US,D,20210820,000000,159.1,162.021,158.548,160.935,257971.77759859,0
+AIZ.US,D,20210823,000000,161.991,162.958,160.935,162.445,369873.43264788,0
+AIZ.US,D,20210824,000000,162.564,163.363,162.149,162.495,295901.38124467,0
+AIZ.US,D,20210825,000000,163.048,165.553,162.978,164.508,314910.77751407,0
+AIZ.US,D,20210826,000000,164.556,164.705,162.604,162.968,453447.47915965,0
+AIZ.US,D,20210827,000000,163.048,165.997,162.938,165.712,292246.66366377,0
+AIZ.US,D,20210830,000000,165.997,166.126,164.676,164.972,283443.31454904,0
+AIZ.US,D,20210831,000000,164.646,167.034,164.646,166.452,660445.77755301,0
+AIZ.US,D,20210901,000000,167.014,167.339,165.376,165.919,365201.15088194,0
+AIZ.US,D,20210902,000000,166.322,167.349,166.136,166.885,342933.31949812,0
+AIZ.US,D,20210903,000000,166.579,167.23,165.642,166.688,275749.75904247,0
+AIZ.US,D,20210907,000000,166.402,166.5,164.793,164.873,217638.12788986,0
+AIZ.US,D,20210908,000000,164.32,167.714,164.32,167.438,283016.62677822,0
+AIZ.US,D,20210909,000000,167.684,168.513,166.145,166.185,255267.73253319,0
+AIZ.US,D,20210910,000000,166.875,166.875,164.241,164.301,292237.54207247,0
+AIZ.US,D,20210913,000000,165.169,165.169,163.146,163.974,337891.10652946,0
+AIZ.US,D,20210914,000000,164.271,164.429,161.429,162.228,354604.90232166,0
+AIZ.US,D,20210915,000000,161.695,162.604,160.225,160.373,377646.04194571,0
+AIZ.US,D,20210916,000000,160.68,160.68,158.015,159.417,452939.71057727,0
+AIZ.US,D,20210917,000000,158.982,160.502,157.236,157.956,938918.83835364,0
+AIZ.US,D,20210920,000000,155.283,156.042,152.925,155.39,520227.66257779,0
+AIZ.US,D,20210921,000000,155.973,156.643,154.305,155.43,317177.99970722,0
+AIZ.US,D,20210922,000000,156.841,158.074,156.289,156.643,348414.38235933,0
+AIZ.US,D,20210923,000000,157.502,158.794,156.082,156.476,260348.45888734,0
+AIZ.US,D,20210924,000000,156.752,158.193,156.239,157.679,225606.34464556,0
+AIZ.US,D,20210927,000000,158.754,160.157,158.202,158.242,290841.93860356,0
+AIZ.US,D,20210928,000000,158.577,159.307,155.766,155.963,268677.48525447,0
+AIZ.US,D,20210929,000000,156.416,158.291,156.299,157.146,215455.0270387,0
+AIZ.US,D,20210930,000000,157.473,158.291,154.315,154.355,292584.16254188,0
+AIZ.US,D,20211001,000000,155.133,156.871,153.565,155.569,245213.71190019,0
+AIZ.US,D,20211004,000000,155.223,157.108,153.585,153.911,260780.21420888,0
+AIZ.US,D,20211005,000000,155.075,157.304,153.348,156.506,297918.26643214,0
+AIZ.US,D,20211006,000000,155.44,157.779,153.97,157.621,267068.03114507,0
+AIZ.US,D,20211007,000000,158.489,160.975,158.489,159.19,224273.57880561,0
+AIZ.US,D,20211008,000000,159.021,160.127,158.361,158.716,219374.27076731,0
+AIZ.US,D,20211011,000000,159.051,160.255,157.689,157.769,156294.41288656,0
+AIZ.US,D,20211012,000000,157.403,159.011,157.108,157.847,244828.5780453,0
+AIZ.US,D,20211013,000000,157.779,157.907,154.73,156.733,252078.21610858,0
+AIZ.US,D,20211014,000000,158.459,160.215,157.551,159.752,381041.30092963,0
+AIZ.US,D,20211015,000000,160.897,161.824,158.884,158.982,369599.78490887,0
+AIZ.US,D,20211018,000000,158.341,159.248,158.341,158.953,227502.62212584,0
+AIZ.US,D,20211019,000000,159.771,160.788,159.614,159.88,228764.44225569,0
+AIZ.US,D,20211020,000000,160.087,162.139,159.88,161.34,257308.94196412,0
+AIZ.US,D,20211021,000000,161.064,162.87,160.62,161.478,304444.25825229,0
+AIZ.US,D,20211022,000000,161.942,163.087,160.995,162.011,272382.87834259,0
+AIZ.US,D,20211025,000000,162.101,162.485,160.275,161.035,380619.68070953,0
+AIZ.US,D,20211026,000000,161.182,161.39,158.597,158.764,312698.28486873,0
+AIZ.US,D,20211027,000000,159.347,161.015,157.492,157.522,327420.53322708,0
+AIZ.US,D,20211028,000000,158.144,160.087,158.144,160.008,237931.64151227,0
+AIZ.US,D,20211029,000000,160.334,160.64,157.729,157.828,341921.83637395,0
+AIZ.US,D,20211101,000000,158.42,158.972,157.304,157.966,302822.64202116,0
+AIZ.US,D,20211102,000000,158.154,158.814,157.039,158.212,302279.40058373,0
+AIZ.US,D,20211103,000000,157.887,164.744,157.641,161.922,608230.74842083,0
+AIZ.US,D,20211104,000000,161.321,161.685,159.13,160.689,311346.26233602,0
+AIZ.US,D,20211105,000000,161.775,163.541,157.344,159.041,488585.87586791,0
+AIZ.US,D,20211108,000000,159.663,160.294,157.443,157.779,350577.2130076,0
+AIZ.US,D,20211109,000000,157.403,157.433,155.303,156.979,385117.63873063,0
+AIZ.US,D,20211110,000000,156.979,158.124,154.868,156.229,507223.31391429,0
+AIZ.US,D,20211111,000000,155.853,158.054,154.532,156.969,411135.45764893,0
+AIZ.US,D,20211112,000000,156.969,157.324,154.927,156.772,351638.35812885,0
+AIZ.US,D,20211115,000000,157.482,157.996,156.13,156.663,403027.37649329,0
+AIZ.US,D,20211116,000000,156.812,158.351,156.546,157.108,310354.03590461,0
+AIZ.US,D,20211117,000000,157.108,158.034,155.499,157.551,237758.33127758,0
+AIZ.US,D,20211118,000000,157.749,158.301,156.042,156.792,358696.44277483,0
+AIZ.US,D,20211119,000000,156.329,156.436,154.463,156.042,280105.82564334,0
+AIZ.US,D,20211122,000000,156.713,160.403,155.853,159.811,325786.75487422,0
+AIZ.US,D,20211123,000000,160.383,161.805,159.88,161.153,304655.06836234,0
+AIZ.US,D,20211124,000000,160.965,161.271,158.044,158.43,311592.54530113,0
+AIZ.US,D,20211126,000000,153.871,155.549,152.312,154.572,273124.76776834,0
+AIZ.US,D,20211129,000000,156.092,156.643,153.151,153.319,270714.64064482,0
+AIZ.US,D,20211130,000000,151.622,152.44,148.898,149.451,529102.97091278,0
+AIZ.US,D,20211201,000000,151.7,153.082,146.649,146.669,512666.87690015,0
+AIZ.US,D,20211202,000000,147.182,151.454,147.182,150.28,541297.52497086,0
+AIZ.US,D,20211203,000000,151.177,151.562,148.691,149.578,345150.87969419,0
+AIZ.US,D,20211206,000000,151.296,153.368,151.029,151.977,401182.78803038,0
+AIZ.US,D,20211207,000000,152.539,154.019,152.115,153.259,370303.16094912,0
+AIZ.US,D,20211208,000000,153.408,154.365,152.608,153.012,386621.68778501,0
+AIZ.US,D,20211209,000000,152.412,153.515,152.085,153.002,266831.88328142,0
+AIZ.US,D,20211210,000000,153.96,154.305,151.029,152.302,370063.97255503,0
+AIZ.US,D,20211213,000000,151.7,152.332,150.428,151.424,288625.39191763,0
+AIZ.US,D,20211214,000000,151.306,153.675,150.299,150.832,319113.80408313,0
+AIZ.US,D,20211215,000000,151.138,151.296,148.849,150.802,539448.88246738,0
+AIZ.US,D,20211216,000000,152.056,153.437,150.724,151.109,890177.1084865,0
+AIZ.US,D,20211217,000000,150.941,151.039,146.707,147.951,1526320.9397957,0
+AIZ.US,D,20211220,000000,146.64,147.013,142.692,144.982,512957.75431162,0
+AIZ.US,D,20211221,000000,145.948,150.299,145.948,148.631,476041.66080998,0
+AIZ.US,D,20211222,000000,148.631,149.797,148.258,149.056,314395.9143607,0
+AIZ.US,D,20211223,000000,149.875,150.99,149.54,149.628,190374.70500402,0
+AIZ.US,D,20211227,000000,149.471,150.872,149.066,150.684,181422.36989804,0
+AIZ.US,D,20211228,000000,150.28,152.175,150.28,151.157,224978.98186614,0
+AIZ.US,D,20211229,000000,151.444,152.539,151.444,151.996,246287.01914317,0
+AIZ.US,D,20211230,000000,152.766,153.703,152.056,152.095,197998.32831061,0
+AIZ.US,D,20211231,000000,151.957,154.078,151.385,153.142,299707.11183711,0
+AIZ.US,D,20220103,000000,153.665,154.75,152.529,153.545,302347.30576341,0
+AIZ.US,D,20220104,000000,154.71,156.17,154.048,154.986,442379.9483822,0
+AIZ.US,D,20220105,000000,155.213,156.643,153.477,153.585,336160.03120272,0
+AIZ.US,D,20220106,000000,155.173,155.588,152.175,153.112,645191.43636881,0
+AIZ.US,D,20220107,000000,153.615,156.17,153.102,155.973,1346895.1848824,0
+AIZ.US,D,20220110,000000,156.802,157.344,151.977,153.625,543110.69461929,0
+AIZ.US,D,20220111,000000,154.266,154.927,152.569,154.73,684937.25019376,0
+AIZ.US,D,20220112,000000,154.878,156.367,153.782,154.345,447949.18662597,0
+AIZ.US,D,20220113,000000,155.075,155.539,152.945,153.229,414783.08065883,0
+AIZ.US,D,20220114,000000,151.365,152.402,150.299,152.194,372399.09992785,0
+AIZ.US,D,20220118,000000,151.622,152.224,149.826,149.984,813417.90418605,0
+AIZ.US,D,20220119,000000,150.674,150.891,148.849,148.888,609365.87978262,0
+AIZ.US,D,20220120,000000,149.234,150.822,146.393,146.51,1029513.4696361,0
+AIZ.US,D,20220121,000000,146.185,146.876,144.192,144.429,547367.43722601,0
+AIZ.US,D,20220124,000000,142.702,147.497,141.666,146.994,1063604.910365,0
+AIZ.US,D,20220125,000000,145.405,147.873,143.235,146.51,537684.36130589,0
+AIZ.US,D,20220126,000000,147.428,149.924,146.717,148.218,620539.82912524,0
+AIZ.US,D,20220127,000000,149.304,151.266,145.672,146.106,412807.74938728,0
+AIZ.US,D,20220128,000000,145.86,148.553,145.129,148.415,415686.11819754,0
+AIZ.US,D,20220131,000000,147.182,150.024,146.6,149.855,355445.10223141,0
+AIZ.US,D,20220201,000000,149.076,149.855,147.458,148.612,499420.29931212,0
+AIZ.US,D,20220202,000000,148.188,150.644,148.188,150.319,378666.64666116,0
+AIZ.US,D,20220203,000000,150.714,150.764,148.898,149.155,328444.17847298,0
+AIZ.US,D,20220204,000000,148.553,151.987,148.119,150.398,486090.61389226,0
+AIZ.US,D,20220207,000000,150.398,151.661,149.845,150.073,458289.0171197,0
+AIZ.US,D,20220208,000000,151.197,153.457,150.004,153.319,728532.37554735,0
+AIZ.US,D,20220209,000000,159.347,165.415,159.347,163.659,851036.36021779,0
+AIZ.US,D,20220210,000000,162.968,164.004,158.499,159.732,571346.07373367,0
+AIZ.US,D,20220211,000000,159.457,161.814,158.242,159.11,517490.17167761,0
+AIZ.US,D,20220214,000000,159.722,160.709,157.482,159.17,637519.16457528,0
+AIZ.US,D,20220215,000000,161.113,164.063,160.985,162.781,560735.63603137,0
+AIZ.US,D,20220216,000000,161.705,164.892,161.222,164.281,471068.36653114,0
+AIZ.US,D,20220217,000000,162.761,164.024,162.101,163.126,549350.87657871,0
+AIZ.US,D,20220218,000000,163.028,165.119,162.574,162.652,1501069.3345467,0
+AIZ.US,D,20220222,000000,162.623,164.744,161.123,162.238,568801.14976094,0
+AIZ.US,D,20220223,000000,163.068,163.728,160.215,160.748,410891.20170412,0
+AIZ.US,D,20220224,000000,156.546,161.409,155.065,160.65,838253.97027592,0
+AIZ.US,D,20220225,000000,161.695,166.244,161.695,166.165,570897.08873968,0
+AIZ.US,D,20220228,000000,162.613,169.382,162.613,167.447,598753.41506003,0
+AIZ.US,D,20220301,000000,166.895,167.349,161.725,162.918,539742.80040927,0
+AIZ.US,D,20220302,000000,164.251,167.655,164.133,166.629,344720.13788279,0
+AIZ.US,D,20220303,000000,167.527,169.026,165.869,168.326,381784.20386552,0
+AIZ.US,D,20220304,000000,165.722,167.182,164.31,167.132,364229.1946534,0
+AIZ.US,D,20220307,000000,165.533,167.014,164.014,166.007,418874.62111199,0
+AIZ.US,D,20220308,000000,166.964,168.563,163.678,163.974,320587.44783317,0
+AIZ.US,D,20220309,000000,167.211,169.668,165.602,166.52,363938.31724195,0
+AIZ.US,D,20220310,000000,164.705,167.447,164.705,167.142,315887.80129333,0
+AIZ.US,D,20220311,000000,168.197,170.28,167.665,167.684,252423.82306784,0
+AIZ.US,D,20220314,000000,169.313,170.25,167.004,168.366,393196.32809208,0
+AIZ.US,D,20220315,000000,169.036,171.601,169.036,171.197,336976.92037915,0
+AIZ.US,D,20220316,000000,172.311,173.072,169.313,172.035,397028.40994826,0
+AIZ.US,D,20220317,000000,170.763,173.842,170.531,173.762,339150.89963901,0
+AIZ.US,D,20220318,000000,173.95,174.187,171.494,174.069,844092.80221812,0
+AIZ.US,D,20220321,000000,175.125,176.387,173.694,175.805,406698.3102365,0
+AIZ.US,D,20220322,000000,177.156,178.962,176.436,177.216,344112.03179611,0
+AIZ.US,D,20220323,000000,176.663,177.368,175.638,176.585,384123.38527891,0
+AIZ.US,D,20220324,000000,177.107,180.63,175.893,180.432,443409.67468896,0
+AIZ.US,D,20220325,000000,180.907,182.367,180.374,182.02,397095.30161779,0
+AIZ.US,D,20220328,000000,181.774,181.774,179.554,181.221,272603.82355409,0
+AIZ.US,D,20220329,000000,181.843,182.504,178.188,178.893,373716.66311565,0
+AIZ.US,D,20220330,000000,179.269,180.902,178.37,179.742,439218.81024164,0
+AIZ.US,D,20220331,000000,179.466,181.685,179.406,179.406,463725.48553456,0
+AIZ.US,D,20220401,000000,180.008,183.106,180.008,182.948,432273.22522168,0
+AIZ.US,D,20220404,000000,182.76,182.76,178.903,179.376,416406.72391024,0
+AIZ.US,D,20220405,000000,179.002,181.37,179.002,179.446,327948.57201234,0
+AIZ.US,D,20220406,000000,179.1,182.406,178.775,182.1,465043.04872236,0
+AIZ.US,D,20220407,000000,182.15,184.049,180.201,183.265,372676.80170744,0
+AIZ.US,D,20220408,000000,184.605,185.385,183.353,183.718,333565.44523292,0
+AIZ.US,D,20220411,000000,184.675,186.698,183.778,184.359,289373.36240424,0
+AIZ.US,D,20220412,000000,184.132,186.066,182.998,183.501,303357.77537743,0
+AIZ.US,D,20220413,000000,182.475,185.346,182.427,185.268,245025.19901332,0
+AIZ.US,D,20220414,000000,185.701,187.655,185.691,186.776,314557.06247366,0
+AIZ.US,D,20220418,000000,186.224,188.375,186.145,186.796,218631.36783142,0
+AIZ.US,D,20220419,000000,186.698,188.405,186.195,186.994,532570.18911696,0
+AIZ.US,D,20220420,000000,187.842,191,187.675,190.546,330464.10419088,0
+AIZ.US,D,20220421,000000,191.413,191.533,187.457,187.793,336526.92187502,0
+AIZ.US,D,20220422,000000,186.934,187.979,183.955,184.083,369687.96029144,0
+AIZ.US,D,20220425,000000,182.78,185.138,180.008,184.665,388872.69381583,0
+AIZ.US,D,20220426,000000,183.54,185.268,182.09,182.425,513036.80810289,0
+AIZ.US,D,20220427,000000,182.377,185.696,181.547,183.54,451666.74183583,0
+AIZ.US,D,20220428,000000,184.142,184.211,181.291,183.738,393837.88001351,0
+AIZ.US,D,20220429,000000,183.027,184.241,178.843,179.456,486943.98943388,0
+AIZ.US,D,20220502,000000,180.087,181.084,175.568,178.429,502712.18026132,0
+AIZ.US,D,20220503,000000,179.376,182.909,179.259,180.64,445430.61391701,0
+AIZ.US,D,20220504,000000,179.879,184.615,176.062,184.378,595165.58914865,0
+AIZ.US,D,20220505,000000,183.422,188.049,183.422,186.905,505196.29362538,0
+AIZ.US,D,20220506,000000,186.451,188.178,184.744,186.066,572799.44728082,0
+AIZ.US,D,20220509,000000,184.398,185.454,177.685,178.558,517132.40259663,0
+AIZ.US,D,20220510,000000,179.189,181.31,175.845,179.376,611630.06144533,0
+AIZ.US,D,20220511,000000,180.057,183.017,177.896,178.113,511521.61043693,0
+AIZ.US,D,20220512,000000,177.827,178.726,173.989,176.96,443846.49756122,0
+AIZ.US,D,20220513,000000,177.541,179.574,177.275,179.199,314342.19832303,0
+AIZ.US,D,20220516,000000,177.334,179.574,176.86,178.073,331847.54553807,0
+AIZ.US,D,20220517,000000,180.196,181.991,178.262,181.981,490366.61319171,0
+AIZ.US,D,20220518,000000,181.507,185.573,180.916,184.359,488351.75502453,0
+AIZ.US,D,20220519,000000,182.82,183.875,176.786,178.036,596529.77380309,0
+AIZ.US,D,20220520,000000,179.071,179.524,171.611,173.822,615285.79253638,0
+AIZ.US,D,20220523,000000,176.318,177.551,175.217,176.111,547056.28961166,0
+AIZ.US,D,20220524,000000,175.923,179.189,174.956,178.34,585916.29557036,0
+AIZ.US,D,20220525,000000,178.036,180.561,177.048,178.853,568105.88180185,0
+AIZ.US,D,20220526,000000,180.64,180.64,177.058,177.65,467236.28467495,0
+AIZ.US,D,20220527,000000,177.719,179.671,177.254,179.671,481001.58488006,0
+AIZ.US,D,20220531,000000,177.828,178.957,174.738,174.995,1570970.8912767,0
+AIZ.US,D,20220601,000000,175.323,177.164,172.807,176.521,583133.98784356,0
+AIZ.US,D,20220602,000000,176.639,178.225,175.01,178.205,424685.53980289,0
+AIZ.US,D,20220603,000000,177.541,179.45,176.234,178.66,417789.40906786,0
+AIZ.US,D,20220606,000000,179.72,181.632,178.7,181.424,351009.01568353,0
+AIZ.US,D,20220607,000000,181.245,184.186,181.007,183.801,414401.92464384,0
+AIZ.US,D,20220608,000000,182.582,183.305,180.453,180.74,312081.7207555,0
+AIZ.US,D,20220609,000000,180.849,181.285,177.036,177.046,305863.08690528,0
+AIZ.US,D,20220610,000000,173.897,174.956,172.193,172.233,446324.04313854,0
+AIZ.US,D,20220613,000000,169.934,173.332,169.439,171.034,607578.39854562,0
+AIZ.US,D,20220614,000000,172.886,175.377,170.94,174.322,671400.42252238,0
+AIZ.US,D,20220615,000000,175.491,176.501,169.113,171.578,502498.73268088,0
+AIZ.US,D,20220616,000000,169.836,170.39,166.745,167.458,538628.19770161,0
+AIZ.US,D,20220617,000000,167.201,169.439,166.934,168.221,1178356.9029624,0
+AIZ.US,D,20220621,000000,170.559,171.024,169.642,170.034,517927.68930782,0
+AIZ.US,D,20220622,000000,167.26,170.291,166.963,169.559,497231.21964359,0
+AIZ.US,D,20220623,000000,169.994,170.489,165.468,167.686,850311.09391242,0
+AIZ.US,D,20220624,000000,167.201,171.578,167.052,171.202,812568.15642981,0
+AIZ.US,D,20220627,000000,171.767,172.391,170.435,171.351,431840.14923018,0
+AIZ.US,D,20220628,000000,172.787,174.669,171.311,171.341,380408.94756386,0
+AIZ.US,D,20220629,000000,171.628,171.628,169.113,169.231,345868.72262759,0
+AIZ.US,D,20220630,000000,167.855,171.588,166.795,171.192,463029.23830853,0
+AIZ.US,D,20220701,000000,171.558,173.441,170.479,173.322,278386.59998106,0
+AIZ.US,D,20220705,000000,171.45,171.45,167.973,170.915,319590.72870227,0
+AIZ.US,D,20220706,000000,170.905,174.54,170.331,173.004,485937.92209289,0
+AIZ.US,D,20220707,000000,174.55,175.936,172.966,173.441,385469.47571085,0
+AIZ.US,D,20220708,000000,174.392,174.778,172.143,173.411,398961.86151059,0
+AIZ.US,D,20220711,000000,172.728,175.868,172.728,175.788,538706.95292816,0
+AIZ.US,D,20220712,000000,174.926,177.041,171.188,171.47,388092.63056438,0
+AIZ.US,D,20220713,000000,170.054,174.065,170.054,172.856,377450.5781563,0
+AIZ.US,D,20220714,000000,169.459,170.004,164.586,165.884,337152.1345404,0
+AIZ.US,D,20220715,000000,167.805,167.805,164.854,165.279,342089.48143561,0
+AIZ.US,D,20220718,000000,165.934,166.339,161.912,162.695,371513.64569335,0
+AIZ.US,D,20220719,000000,163.615,167.29,163.615,166.677,257713.35301184,0
+AIZ.US,D,20220720,000000,166.24,167.35,164.745,166.795,298255.13008412,0
+AIZ.US,D,20220721,000000,166.201,167.26,164.666,167.162,233660.69907774,0
+AIZ.US,D,20220722,000000,168.033,168.944,166.801,168.113,228398.23445241,0
+AIZ.US,D,20220725,000000,168.736,170.677,168.231,170.311,171482.4380346,0
+AIZ.US,D,20220726,000000,170.39,171.708,169.865,170.291,310187.55658875,0
+AIZ.US,D,20220727,000000,170.192,171.103,168.171,170.489,765821.88106078,0
+AIZ.US,D,20220728,000000,170.301,170.588,166.3,170.499,324875.40634021,0
+AIZ.US,D,20220729,000000,171.093,174.62,170.509,174.094,450297.14334972,0
+AIZ.US,D,20220801,000000,172.797,173.897,171.477,172.936,419335.23280949,0
+AIZ.US,D,20220802,000000,173.352,173.817,169.301,169.925,488421.74077637,0
+AIZ.US,D,20220803,000000,165.409,167.201,152.305,152.622,1101987.5559046,0
+AIZ.US,D,20220804,000000,151.612,154.742,148.062,154.742,852561.67596342,0
+AIZ.US,D,20220805,000000,154.158,156.277,152.335,153.801,527587.32074882,0
+AIZ.US,D,20220808,000000,154.494,157.128,154.494,156.555,448103.10351264,0
+AIZ.US,D,20220809,000000,157.466,158.466,155.544,156.603,511553.56436928,0
+AIZ.US,D,20220810,000000,157.861,160.417,157.718,160.358,304476.79298153,0
+AIZ.US,D,20220811,000000,161.516,162.387,160.675,161.873,405954.92175522,0
+AIZ.US,D,20220812,000000,162.299,164.695,161.991,164.686,377638.37908114,0
+AIZ.US,D,20220815,000000,163.428,166.27,162.734,165.656,346982.4023056,0
+AIZ.US,D,20220816,000000,165.24,169.113,165.111,168.598,401872.77584574,0
+AIZ.US,D,20220817,000000,167.578,171.331,167.578,169.895,452146.88149123,0
+AIZ.US,D,20220818,000000,170.44,170.618,169.385,170.132,289910.10511706,0
+AIZ.US,D,20220819,000000,170.132,170.995,169.409,170.202,523671.77243397,0
+AIZ.US,D,20220822,000000,168.409,168.583,163.062,163.259,427992.24963558,0
+AIZ.US,D,20220823,000000,163.398,163.878,162.145,162.397,343887.72577516,0
+AIZ.US,D,20220824,000000,162.001,163.338,161.338,162.922,332539.90537531,0
+AIZ.US,D,20220825,000000,163.002,164.24,162.546,164.18,277904.98148024,0
+AIZ.US,D,20220826,000000,164.32,164.32,160.64,160.66,345391.13122719,0
+AIZ.US,D,20220829,000000,159.496,161.127,158.104,160.163,197620.9061229,0
+AIZ.US,D,20220830,000000,160.013,160.103,156.891,157.298,351328.84849795,0
+AIZ.US,D,20220831,000000,157.656,158.303,156.175,157.617,567568.34445747,0
+AIZ.US,D,20220901,000000,157.09,159.198,155.946,159.118,370371.77646976,0
+AIZ.US,D,20220902,000000,160.56,162.152,157.368,158.024,223830.32198441,0
+AIZ.US,D,20220906,000000,158.78,159.616,157.134,157.786,284629.32910699,0
+AIZ.US,D,20220907,000000,158.114,161.445,157.716,161.276,291382.53980815,0
+AIZ.US,D,20220908,000000,160.908,163.643,159.606,163.514,448647.07930202,0
+AIZ.US,D,20220909,000000,163.862,164.921,162.679,162.798,316236.48693452,0
+AIZ.US,D,20220912,000000,163.355,164.23,161.853,162.589,349925.11381379,0
+AIZ.US,D,20220913,000000,160.61,161.629,157.169,157.617,349552.05824944,0
+AIZ.US,D,20220914,000000,157.537,157.537,153.519,155.061,460352.57748134,0
+AIZ.US,D,20220915,000000,154.922,156.662,153.967,154.902,405843.22684115,0
+AIZ.US,D,20220916,000000,154.434,154.852,152.823,153.977,639241.26767928,0
+AIZ.US,D,20220919,000000,153.171,154.673,152.664,154.156,320535.17301961,0
+AIZ.US,D,20220920,000000,152.535,153.066,147.702,149.959,388353.85910361,0
+AIZ.US,D,20220921,000000,150.944,151.819,147.165,147.175,353356.01835702,0
+AIZ.US,D,20220922,000000,146.817,148.567,145.186,147.851,363503.93413965,0
+AIZ.US,D,20220923,000000,146.687,147.552,144.972,147.085,333364.86559498,0
+AIZ.US,D,20220926,000000,146.27,148.109,143.823,145.365,527642.34920725,0
+AIZ.US,D,20220927,000000,146.528,147.682,144.733,146.647,378370.85198014,0
+AIZ.US,D,20220928,000000,147.642,149.581,147.239,148.636,467188.24251209,0
+AIZ.US,D,20220929,000000,147.871,148.527,145.573,146.936,465368.21401758,0
+AIZ.US,D,20220930,000000,147.314,148.522,144.221,144.47,539982.34350813,0
+AIZ.US,D,20221003,000000,145.951,149.233,144.465,148.855,287690.19470769,0
+AIZ.US,D,20221004,000000,149.681,152.127,149.681,152.097,343793.32720633,0
+AIZ.US,D,20221005,000000,150.287,151.829,150.019,151.093,292175.91134526,0
+AIZ.US,D,20221006,000000,150.675,151.973,148.378,149.104,441130.66328189,0
+AIZ.US,D,20221007,000000,148.01,148.01,145.623,146.876,333574.01804076,0
+AIZ.US,D,20221010,000000,147.781,149.372,147.194,148.746,242153.28288325,0
+AIZ.US,D,20221011,000000,148.517,151.809,147.91,149.283,306639.60740326,0
+AIZ.US,D,20221012,000000,148.815,148.865,145.623,145.752,314788.50846375,0
+AIZ.US,D,20221013,000000,144.161,151.431,142.968,150.983,435735.93793767,0
+AIZ.US,D,20221014,000000,151.729,152.555,146.329,146.538,439095.44909798,0
+AIZ.US,D,20221017,000000,148.726,151.083,148.249,150.685,342767.67578953,0
+AIZ.US,D,20221018,000000,153.4,154.235,152.356,153.579,331318.59046442,0
+AIZ.US,D,20221019,000000,153.231,154.593,150.432,151.153,367296.83330058,0
+AIZ.US,D,20221020,000000,149.313,149.313,144.052,144.499,394744.06964647,0
+AIZ.US,D,20221021,000000,144.927,146.817,144.261,146.101,409734.66898134,0
+AIZ.US,D,20221024,000000,147.503,149.89,147.373,149.78,306227.33575534,0
+AIZ.US,D,20221025,000000,149.233,151.913,148.249,151.898,387865.16636972,0
+AIZ.US,D,20221026,000000,149.73,150.73,132.973,135.996,1676016.9801831,0
+AIZ.US,D,20221027,000000,135.808,138.348,130.497,131.462,1340405.7368772,0
+AIZ.US,D,20221028,000000,132.019,134.087,129.294,133.948,895652.11079657,0
+AIZ.US,D,20221031,000000,133.809,135.161,132.844,135.111,682523.75746799,0
+AIZ.US,D,20221101,000000,135.887,135.887,132.725,133.958,718345.13596982,0
+AIZ.US,D,20221102,000000,132.357,135.579,129.393,130.298,865680.96753288,0
+AIZ.US,D,20221103,000000,127.434,127.842,122.541,122.73,743495.71757458,0
+AIZ.US,D,20221104,000000,124.152,124.152,119.19,120.552,1091145.2929999,0
+AIZ.US,D,20221107,000000,120.552,120.761,118.354,120.065,1175123.0166014,0
+AIZ.US,D,20221108,000000,120.592,123.366,120.01,122.322,950338.43658318,0
+AIZ.US,D,20221109,000000,121.805,123.874,121.192,121.944,535511.70997964,0
+AIZ.US,D,20221110,000000,125.296,127.155,124.167,125.962,537503.68591755,0
+AIZ.US,D,20221111,000000,126.827,127.683,125.336,127.444,496155.85625228,0
+AIZ.US,D,20221114,000000,127.424,127.459,124.063,124.073,667848.89788299,0
+AIZ.US,D,20221115,000000,125.594,126.3,123.506,123.933,406214.27132429,0
+AIZ.US,D,20221116,000000,124.033,125.733,122.123,125.067,438618.82285135,0
+AIZ.US,D,20221117,000000,123.953,124.644,122.432,122.78,541696.79023915,0
+AIZ.US,D,20221118,000000,124.5,124.938,121.954,124.262,1541660.6667455,0
+AIZ.US,D,20221121,000000,124.719,126.067,124.436,125.803,646582.71963419,0
+AIZ.US,D,20221122,000000,126.439,126.847,125.405,126.479,370644.27797363,0
+AIZ.US,D,20221123,000000,126.191,127.414,125.525,126.34,523633.25881632,0
+AIZ.US,D,20221125,000000,127.62,128.68,127.25,128.49,225408,0
+AIZ.US,D,20221128,000000,125.75,127.64,123.5607,125.22,567318,0
+AIZ.US,D,20221129,000000,124.84,127.425,124.83,126.39,472384,0
+AIZ.US,D,20221130,000000,125.92,128.28,124.03,128.22,1627515,0
+AIZ.US,D,20221201,000000,129.17,129.285,127.31,128.01,567460,0
+AIZ.US,D,20221202,000000,127.06,128.57,126.77,128.48,546811,0
+AIZ.US,D,20221205,000000,127.55,129.6,126.98,129.55,802169,0
+AIZ.US,D,20221206,000000,130,130.99,127.705,129.31,583812,0
+AIZ.US,D,20221207,000000,129.33,130.64,127.97,129.05,870285,0
+AIZ.US,D,20221208,000000,129.69,130.94,128.78,130.03,557545,0
+AIZ.US,D,20221209,000000,129.91,132.62,129.91,130.36,569589,0
+AIZ.US,D,20221212,000000,130.41,132.29,129.15,132.1,566379,0
+AIZ.US,D,20221213,000000,134.9,134.96,129.605,130.38,635216,0
+AIZ.US,D,20221214,000000,129.84,130.35,125.64,125.64,569675,0
+AIZ.US,D,20221215,000000,124.22,126.02,123.13,125.03,542220,0
+AIZ.US,D,20221216,000000,123.47,124.74,122.515,123.62,982779,0
+AIZ.US,D,20221219,000000,122.98,123.87,121.151,122.95,350601,0
+AIZ.US,D,20221220,000000,122.8,123.43,121.42,122.05,314383,0
+AIZ.US,D,20221221,000000,122.74,123.72,122.2702,123.53,355801,0
+AIZ.US,D,20221222,000000,122.86,123.99,121.33,122.97,319821,0
+AIZ.US,D,20221223,000000,122.99,125.13,122.46,125.03,203567,0
+AIZ.US,D,20221227,000000,125.59,125.59,124,124.57,204789,0
+AIZ.US,D,20221228,000000,125.14,125.33,123.725,123.96,330600,0
+AIZ.US,D,20221229,000000,124.66,126.64,124.3,126.63,289636,0
+AIZ.US,D,20221230,000000,126.27,127.09,124.015,125.06,277711,0
+AIZ.US,D,20230103,000000,125.52,128.48,125.2286,127.32,335256,0
+AIZ.US,D,20230104,000000,128.06,129.39,127.515,129.09,320670,0
+AIZ.US,D,20230105,000000,128.72,128.72,126.16,126.16,354344,0
+AIZ.US,D,20230106,000000,127.06,128.645,124.92,128.59,460106,0
+AIZ.US,D,20230109,000000,128.24,128.365,125.08,125.11,371253,0
+AIZ.US,D,20230110,000000,125.48,128.205,124.77,126.52,404942,0
+AIZ.US,D,20230111,000000,126.52,126.9,124.2,126.59,611082,0
+AIZ.US,D,20230112,000000,127.07,127.07,124.11,126,607253,0
+AIZ.US,D,20230113,000000,125.2,128.96,124.28,128.75,389382,0
+AIZ.US,D,20230117,000000,128.43,129.16,125.29,128,521465,0
+AIZ.US,D,20230118,000000,128.33,128.455,126.14,127.19,378109,0
+AIZ.US,D,20230119,000000,126.63,126.99,124.99,125.86,360401,0
+AIZ.US,D,20230120,000000,126.35,128.97,125.18,128.91,389973,0
+AIZ.US,D,20230123,000000,128.99,130.48,128.27,129.84,200177,0
+AIZ.US,D,20230124,000000,129.45,130.7,128.81,128.84,203987,0
+AIZ.US,D,20230125,000000,128.05,130.7,128,130.68,375201,0
+AIZ.US,D,20230126,000000,131.46,131.775,130.03,130.78,208572,0
+AIZ.US,D,20230127,000000,130.81,130.97,129.73,130.35,246097,0
+AIZ.US,D,20230130,000000,130.19,132.82,130.19,130.55,306311,0
+AIZ.US,D,20230131,000000,131.03,132.69,130.21,132.59,535842,0
+AIZ.US,D,20230201,000000,132.18,133.43,131.08,132.25,427329,0
+AIZ.US,D,20230202,000000,132.46,134.8,130.43,133.58,464344,0
+AIZ.US,D,20230203,000000,132.91,133.68,130.89,133.63,298454,0
+AIZ.US,D,20230206,000000,133.67,133.67,132.07,133.13,271110,0
+AIZ.US,D,20230207,000000,132.54,136.2,131.535,135.65,491759,0
+AIZ.US,D,20230208,000000,131,133,129.39,131.37,827904,0
+AIZ.US,D,20230209,000000,131.54,134.5,130.98,132.14,581833,0
+AIZ.US,D,20230210,000000,131.92,134.06,131.66,133.41,497222,0
+AIZ.US,D,20230213,000000,132.8,134.77,132.36,133.57,483825,0
+AIZ.US,D,20230214,000000,133.6,134.15,130.23,130.25,295342,0
+AIZ.US,D,20230215,000000,129.67,131.97,128.845,131.95,491706,0
+AIZ.US,D,20230216,000000,130.88,133.585,130.88,132.94,259661,0
+AIZ.US,D,20230217,000000,132.95,133.31,131.8,132.41,243901,0
+AIZ.US,D,20230221,000000,131.54,131.92,130.21,131.55,323845,0
+AIZ.US,D,20230222,000000,131.75,131.9775,130.1,130.46,406695,0
+AIZ.US,D,20230223,000000,130.22,131.385,127.16,128.21,468425,0
+AIZ.US,D,20230224,000000,126.96,128.41,126.04,127.98,293730,0
+AIZ.US,D,20230227,000000,128.55,129.725,126.99,127.36,390622,0
+AIZ.US,D,20230228,000000,127.34,128.4,126.825,127.39,372601,0
+AIZ.US,D,20230301,000000,126.69,127.44,125.52,126.45,270564,0
+AIZ.US,D,20230302,000000,126.06,127.03,125.05,125.81,339296,0
+AIZ.US,D,20230303,000000,125.95,126.6,125.3,126.44,259454,0
+AIZ.US,D,20230306,000000,126.94,126.97,123.41,124.09,420116,0
+AIZ.US,D,20230307,000000,123.96,124.265,120.85,121.54,288716,0
+AIZ.US,D,20230308,000000,121.91,122.84,121.05,122.06,412461,0
+AIZ.US,D,20230309,000000,122.74,122.74,119.49,119.88,462661,0
+AIZ.US,D,20230310,000000,118.84,119.07,115.28,116.75,491012,0
+AIZ.US,D,20230313,000000,114.66,114.67,110.475,113,570436,0
+AIZ.US,D,20230314,000000,116.26,117.88,112.38,113.44,465017,0
+AIZ.US,D,20230315,000000,110.39,111.62,109.77,111.22,474407,0
+AIZ.US,D,20230316,000000,110.5,111.79,106.88,110.97,866988,0
+AIZ.US,D,20230317,000000,110.39,110.39,104.49,104.92,1276331,0
+AIZ.US,D,20230320,000000,106.07,111.64,106.07,111.19,677447,0
+AIZ.US,D,20230321,000000,116.2,118.74,115.12,116.44,637961,0
+AIZ.US,D,20230322,000000,116.32,116.94,113.5,113.5,313887,0
+AIZ.US,D,20230323,000000,113.18,113.895,110.86,112.3,480910,0
+AIZ.US,D,20230324,000000,110.83,113.1,110.4445,112.77,387200,0
+AIZ.US,D,20230327,000000,114.61,115.7,113.72,114.36,440236,0
+AIZ.US,D,20230328,000000,113.95,116.33,113.95,116.15,509380,0
+AIZ.US,D,20230329,000000,117.84,118.6,116.45,118.2,468984,0
+AIZ.US,D,20230330,000000,118.86,119.61,117.89,118.65,490932,0
+AIZ.US,D,20230331,000000,119.48,120.59,118.84,120.07,476213,0
+AIZ.US,D,20230403,000000,120.04,121.09,118.36,118.8,462782,0
+AIZ.US,D,20230404,000000,118.99,119.335,115.83,117.54,432685,0
+AIZ.US,D,20230405,000000,116.61,119.15,116.53,118.77,524881,0
+AIZ.US,D,20230406,000000,119.22,119.539,117.605,118.33,420111,0
+AIZ.US,D,20230410,000000,118.33,119.67,117.81,119.4,295793,0
+AIZ.US,D,20230411,000000,119.62,120.92,119.37,119.54,431539,0
+AIZ.US,D,20230412,000000,119.8,120.55,117.02,117.17,475272,0
+AIZ.US,D,20230413,000000,116.89,119.34,116.31,118.17,420819,0
+AIZ.US,D,20230414,000000,118.46,118.83,115.525,116.11,365235,0
+AIZ.US,D,20230417,000000,116.22,119.1,115.495,119.03,370565,0
+AIZ.US,D,20230418,000000,118.84,119.03,117.01,117.25,301743,0
+AIZ.US,D,20230419,000000,116.38,118.93,115.41,118.91,484761,0
+AIZ.US,D,20230420,000000,118.8,119.02,116.55,116.93,335660,0
+AIZ.US,D,20230421,000000,116.72,117.57,115.43,117.25,289724,0
+AIZ.US,D,20230424,000000,117.26,117.85,116.2,117.2,222484,0
+AIZ.US,D,20230425,000000,116.45,117.285,116.05,116.58,286903,0
+AIZ.US,D,20230426,000000,115.89,117.5,115.77,116.55,387727,0
+AIZ.US,D,20230427,000000,117.18,120.11,116.4646,119.96,440047,0
+AIZ.US,D,20230428,000000,120.31,124.06,120.08,123.13,477740,0
+AIZ.US,D,20230501,000000,122.48,123.9,122.48,123.05,364070,0
+AIZ.US,D,20230502,000000,122.64,122.66,119.215,120.82,548682,0
+AIZ.US,D,20230503,000000,126.24,134.54,124.5,132.03,835494,0
+AIZ.US,D,20230504,000000,131.3,133.225,130.11,130.36,586464,0
+AIZ.US,D,20230505,000000,132.55,134.82,130.69,130.94,403036,0
+AIZ.US,D,20230508,000000,131.85,132.26,130.89,131.65,238651,0
+AIZ.US,D,20230509,000000,131.44,132.5,130.54,130.57,344922,0
+AIZ.US,D,20230510,000000,131.27,131.27,128.36,129.21,292775,0
+AIZ.US,D,20230511,000000,128.35,129.46,127.895,129.32,286096,0
+AIZ.US,D,20230512,000000,129.99,129.99,127.29,129.58,297270,0
+AIZ.US,D,20230515,000000,130.22,130.81,129.125,130.66,372910,0
+AIZ.US,D,20230516,000000,130.39,130.7999,129.395,129.47,232549,0
+AIZ.US,D,20230517,000000,129.92,131.52,129.41,130.08,338642,0
+AIZ.US,D,20230518,000000,129.93,132.075,128.95,131.79,442891,0
+AIZ.US,D,20230519,000000,132.73,132.73,127.99,128.98,329352,0
+AIZ.US,D,20230522,000000,128.98,129.77,127.74,129.17,265654,0
+AIZ.US,D,20230523,000000,128.8,129.9,128.05,129.36,331859,0
+AIZ.US,D,20230524,000000,128.93,128.93,125.76,126.01,398638,0
+AIZ.US,D,20230525,000000,126.12,126.67,123.92,125.15,430539,0
+AIZ.US,D,20230526,000000,124.09,125.11,123.72,124.78,291989,0
+AIZ.US,D,20230530,000000,124.53,124.95,121.82,123.79,339990,0
+AIZ.US,D,20230531,000000,121.92,123.15,118.45,119.99,956343,0
+AIZ.US,D,20230601,000000,120.84,121.19,119.7,120.9,282571,0
+AIZ.US,D,20230602,000000,121.86,124.36,121.72,123.43,267259,0
+AIZ.US,D,20230605,000000,123.63,125.25,122.29,123.12,444089,0
+AIZ.US,D,20230606,000000,123.31,125.18,122.65,124.94,348021,0
+AIZ.US,D,20230607,000000,125.08,126.99,123.99,126.31,295852,0
+AIZ.US,D,20230608,000000,126.27,126.54,124.38,125.73,289779,0
+AIZ.US,D,20230609,000000,125.61,126.53,124.46,125.52,325476,0
+AIZ.US,D,20230612,000000,124.75,125.81,123.315,125.63,344786,0
+AIZ.US,D,20230613,000000,128.48,131.65,127.17,130.32,515689,0
+AIZ.US,D,20230614,000000,130.42,131.065,128.73,129.11,465252,0
+AIZ.US,D,20230615,000000,128.62,129.37,127.71,128.75,405751,0
+AIZ.US,D,20230616,000000,129.35,131.62,129.33,131.44,1246705,0
+AIZ.US,D,20230620,000000,131.29,131.58,129.28,129.41,397916,0
+AIZ.US,D,20230621,000000,128.78,131.895,128.33,131.34,349836,0
+AIZ.US,D,20230622,000000,131.38,131.51,130.255,131.28,477511,0
+AIZ.US,D,20230623,000000,128.49,129.46,123.16,123.81,763135,0
+AIZ.US,D,20230626,000000,124.19,126.73,122.95,126.36,605180,0
+AIZ.US,D,20230627,000000,126.8,127.17,124.89,124.98,407104,0
+AIZ.US,D,20230628,000000,124.49,124.49,121.51,124.15,509877,0
+AIZ.US,D,20230629,000000,124.18,125.46,123.84,124.52,379401,0
+AIZ.US,D,20230630,000000,125.14,126.88,124.73,125.72,350949,0
+AIZ.US,D,20230703,000000,125.05,127.27,124.58,125.84,137629,0
+AIZ.US,D,20230705,000000,124.87,125.29,122.95,124.22,440827,0
+AIZ.US,D,20230706,000000,123.28,124.78,122.42,124.67,324181,0
+AIZ.US,D,20230707,000000,124.27,127.585,124.27,125.86,528647,0
+AIZ.US,D,20230710,000000,125.33,127.185,125.33,126.04,297138,0
+AIZ.US,D,20230711,000000,126.11,126.94,125.65,126.53,216500,0
+AIZ.US,D,20230712,000000,127.7,128.32,126.76,127.03,387770,0
+AIZ.US,D,20230713,000000,126.25,128.345,125.975,127.6,340075,0
+AIZ.US,D,20230714,000000,127.69,127.69,124.8535,125.96,269431,0
+AIZ.US,D,20230717,000000,124.8,126.29,124.22,124.65,392929,0
+AIZ.US,D,20230718,000000,124.56,127.25,124.3101,126.48,338439,0
+AIZ.US,D,20230719,000000,126.22,128.74,125.89,128.01,271136,0
+AIZ.US,D,20230720,000000,128.87,129.57,127.22,129.47,369889,0
+AIZ.US,D,20230721,000000,129.98,130,128.42,129.54,309821,0
+AIZ.US,D,20230724,000000,129.77,131.28,129.11,130.51,259906,0
+AIZ.US,D,20230725,000000,130.22,131.1,129.54,129.62,239643,0
+AIZ.US,D,20230726,000000,129.85,132.62,129.85,132.57,211910,0
+AIZ.US,D,20230727,000000,132.89,135.05,132.63,134.74,454615,0
+AIZ.US,D,20230728,000000,136.87,138.26,132.83,133.27,540755,0
+AIZ.US,D,20230731,000000,133.97,135.17,133.131,134.51,324734,0
+AIZ.US,D,20230801,000000,134.33,135.46,133.3376,135.04,460878,0
+AIZ.US,D,20230802,000000,140,144.21,134.99,142.76,950463,0
+AIZ.US,D,20230803,000000,142.47,143.29,139.22,141.69,568946,0
+AIZ.US,D,20230804,000000,142.58,145.18,141.35,141.78,313504,0
+AIZ.US,D,20230807,000000,142.46,144.1,141.81,142.1,261552,0
+AIZ.US,D,20230808,000000,141.06,143.31,140.41,143.09,273061,0
+AIZ.US,D,20230809,000000,142.65,142.77,140.52,140.78,297176,0
+AIZ.US,D,20230810,000000,141.27,142.34,140.03,141.09,239013,0
+AIZ.US,D,20230811,000000,140.87,143.25,140.87,143.15,170276,0
+AIZ.US,D,20230814,000000,143.01,143.93,141.87,143.24,297315,0
+AIZ.US,D,20230815,000000,141.87,141.94,140.265,140.96,186214,0
+AIZ.US,D,20230816,000000,140.62,142.24,140.34,141.77,205030,0
+AIZ.US,D,20230817,000000,142.2,142.68,141.69,141.99,314175,0
+AIZ.US,D,20230818,000000,141.31,142.47,140.59,140.71,271773,0
+AIZ.US,D,20230821,000000,140.82,142.73,140.82,141.53,409063,0
+AIZ.US,D,20230822,000000,141.22,142.09,138.24,138.95,220920,0
+AIZ.US,D,20230823,000000,139.38,140.41,138.57,139.17,373687,0
+AIZ.US,D,20230824,000000,138.99,140.89,138.9,140.38,231287,0
+AIZ.US,D,20230825,000000,140.15,140.76,138.25,138.73,226570,0
+AIZ.US,D,20230828,000000,138.96,139.755,137.08,138.46,388404,0
+AIZ.US,D,20230829,000000,138.71,139.48,136.15,139.39,243565,0
+AIZ.US,D,20230830,000000,139.39,140.3,138.665,138.99,228227,0
+AIZ.US,D,20230831,000000,139.61,139.6115,138.005,139.33,419469,0
+AIZ.US,D,20230901,000000,140.15,141.25,139.96,140.02,232713,0
+AIZ.US,D,20230905,000000,139.61,141.3,138.28,138.32,324898,0
+AIZ.US,D,20230906,000000,138.32,138.61,137.071,137.98,336061,0
+AIZ.US,D,20230907,000000,138.35,139.27,137.07,137.59,438868,0
+AIZ.US,D,20230908,000000,138,139.1,136.88,138.36,255142,0
+AIZ.US,D,20230911,000000,138.71,140.56,138.71,139.49,217097,0
+AIZ.US,D,20230912,000000,139.64,141.965,139.425,141.04,233105,0
+AIZ.US,D,20230913,000000,141.44,141.44,138.275,138.84,234918,0
+AIZ.US,D,20230914,000000,140.26,141.18,139.635,140.78,285351,0
+AIZ.US,D,20230915,000000,139.94,140.55,137.71,138.65,1119283,0
+AIZ.US,D,20230918,000000,138.68,140.61,137.5,140.28,232479,0
+AIZ.US,D,20230919,000000,140.35,141.31,140.18,140.73,206719,0
+AIZ.US,D,20230920,000000,141.19,142.7,141.19,141.7,190144,0
+AIZ.US,D,20230921,000000,141.43,143.43,141.3,143.04,360466,0
+AIZ.US,D,20230922,000000,143.63,145.85,143.5228,145.02,374878,0
+AIZ.US,D,20230925,000000,144.85,148.385,144.85,147.68,419657,0
+AIZ.US,D,20230926,000000,147.39,148.54,146.24,146.24,444300,0
+AIZ.US,D,20230927,000000,146.35,146.795,143.78,145.76,411101,0
+AIZ.US,D,20230928,000000,146.3,146.78,143.94,144.29,273085,0
+AIZ.US,D,20230929,000000,144.49,145.505,143.5,143.58,272474,0
+AIZ.US,D,20231002,000000,143.43,144.675,141.83,144.41,512362,0
+AIZ.US,D,20231003,000000,144.74,144.74,142.25,143.23,249662,0
+AIZ.US,D,20231004,000000,143.05,145.53,142.01,144.46,320500,0
+AIZ.US,D,20231005,000000,144.62,147.08,144.54,145.99,351386,0
+AIZ.US,D,20231006,000000,145.64,146.82,144.64,145.54,307934,0
+AIZ.US,D,20231009,000000,145.17,146.245,144.89,145.59,257461,0
+AIZ.US,D,20231010,000000,145.99,146.57,145.38,145.94,220679,0
+AIZ.US,D,20231011,000000,146.18,147.36,145.79,146.8,234482,0
+AIZ.US,D,20231012,000000,146.96,147.28,144.995,147.05,193753,0
+AIZ.US,D,20231013,000000,147.94,148.89,147.21,148.13,196754,0
+AIZ.US,D,20231016,000000,149.04,151.05,149.04,149.85,285507,0
+AIZ.US,D,20231017,000000,149.69,153.9,149.69,153.69,298646,0
+AIZ.US,D,20231018,000000,153.05,153.13,151.85,152.22,228392,0
+AIZ.US,D,20231019,000000,151.67,152.38,148.87,149.07,235671,0
+AIZ.US,D,20231020,000000,149.85,149.85,144.6126,145.98,299453,0
+AIZ.US,D,20231023,000000,146.04,146.77,144.74,145.42,293827,0
+AIZ.US,D,20231024,000000,146.4,147.57,145.59,146.85,288846,0
+AIZ.US,D,20231025,000000,147.19,150.33,147.19,149,403957,0
+AIZ.US,D,20231026,000000,149.58,151,148.56,148.71,326524,0
+AIZ.US,D,20231027,000000,148.24,148.475,145.48,146.04,365512,0
+AIZ.US,D,20231030,000000,146.54,147.96,146.39,146.43,458668,0
+AIZ.US,D,20231031,000000,146.7,149.09,146.43,148.9,431230,0
+AIZ.US,D,20231101,000000,158.74,167.81,157.92,166.48,1064387,0
+AIZ.US,D,20231102,000000,164.97,166.15,161.215,163.79,695907,0
+AIZ.US,D,20231103,000000,164.74,165.04,162.41,163.5,665245,0
+AIZ.US,D,20231106,000000,163.49,164.22,160.425,161.6,371174,0
+AIZ.US,D,20231107,000000,161.09,161.82,158.83,159.17,585965,0
+AIZ.US,D,20231108,000000,161.06,161.715,158.29,159.53,432655,0
+AIZ.US,D,20231109,000000,159.92,161.905,158.68,161.23,456806,0
+AIZ.US,D,20231110,000000,163.5,164.15,161.51,163.06,258898,0
+AIZ.US,D,20231113,000000,163.13,164.12,162.02,162.29,208569,0
+AIZ.US,D,20231114,000000,162.49,163.5,161.2915,163.07,383886,0
+AIZ.US,D,20231115,000000,161.64,162.36,159.75,159.82,481804,0
+AIZ.US,D,20231116,000000,160.42,160.785,159.315,159.94,376914,0
+AIZ.US,D,20231117,000000,160.34,161.34,160.15,161.28,287140,0
+AIZ.US,D,20231120,000000,161,162.53,160.56,162.03,449125,0
+AIZ.US,D,20231121,000000,162.49,166.09,162.42,164.79,578389,0
+AIZ.US,D,20231122,000000,164.39,164.63,163.105,163.94,303781,0
+AIZ.US,D,20231124,000000,164.56,165.8,163.235,165.8,158765,0
+AIZ.US,D,20231127,000000,165.5,168.44,165.2,168.38,377143,0
+AIZ.US,D,20231128,000000,168.18,168.955,163.9,164.01,403486,0
+AIZ.US,D,20231129,000000,163.36,164.785,163.36,163.8,398353,0
+AIZ.US,D,20231130,000000,163.59,168.05,163.59,168.02,1135179,0
+AIZ.US,D,20231201,000000,167.39,169.03,167.3,168.3,412928,0
+AIZ.US,D,20231204,000000,167.74,171.5814,167.74,171.43,365172,0
+AIZ.US,D,20231205,000000,171.38,172.2831,170.56,171.37,389548,0
+AIZ.US,D,20231206,000000,171.17,172.95,169.35,169.88,345071,0
+AIZ.US,D,20231207,000000,170.21,170.21,167.17,167.68,322741,0
+AIZ.US,D,20231208,000000,167.94,168.295,166.99,167.68,264959,0
+AIZ.US,D,20231211,000000,168.18,169.58,167.22,168.45,446720,0
+AIZ.US,D,20231212,000000,168.3,170.8,167.68,170.07,292143,0
+AIZ.US,D,20231213,000000,169.85,170.26,168.54,169.4,367644,0
+AIZ.US,D,20231214,000000,170.61,171.11,164.255,164.3,621380,0
+AIZ.US,D,20231215,000000,162.97,164.185,161.41,163.29,1519675,0
+AIZ.US,D,20231218,000000,164.32,165.93,163.64,165.64,376495,0
+AIZ.US,D,20231219,000000,165.52,167.74,165.52,167.4,382538,0
+AIZ.US,D,20231220,000000,166.33,167.9638,164.01,164.07,427814,0
+AIZ.US,D,20231221,000000,164,165.73,163.43,165.18,286857,0
+AIZ.US,D,20231222,000000,165.56,166.89,165.335,165.94,236793,0
+AIZ.US,D,20231226,000000,166.64,166.86,165.07,166.31,250727,0
+AIZ.US,D,20231227,000000,165.35,167.44,165.35,166.37,374840,0
+AIZ.US,D,20231228,000000,166.17,168.22,166.17,168.06,228494,0
+AIZ.US,D,20231229,000000,167.44,168.75,166.985,168.49,300955,0
+AIZ.US,D,20240102,000000,168.49,170.29,168.155,169.86,262396,0
+AIZ.US,D,20240103,000000,170.29,173.605,169.73,169.99,386244,0
+AIZ.US,D,20240104,000000,170.66,172.16,168.79,169.08,246475,0
+AIZ.US,D,20240105,000000,169.17,170.525,167.92,168.08,541224,0
+AIZ.US,D,20240108,000000,168.6,169.045,165.21,166,452480,0
+AIZ.US,D,20240109,000000,165.05,165.785,162.93,164.14,286800,0
+AIZ.US,D,20240110,000000,163.34,164.16,162.78,163.3,314079,0
+AIZ.US,D,20240111,000000,162.66,166.725,162.57,166.6,462804,0
+AIZ.US,D,20240112,000000,166.07,167.2017,163.81,164.64,289762,0
+AIZ.US,D,20240116,000000,164.63,165.63,163.4,164.49,353859,0
+AIZ.US,D,20240117,000000,164.95,168.05,164.925,166.13,277958,0
+AIZ.US,D,20240118,000000,165.42,167.01,164.28,166.58,248371,0
+AIZ.US,D,20240119,000000,167.99,167.99,166.3495,167.82,245983,0
+AIZ.US,D,20240122,000000,167.89,168.97,166.8,168.8,456697,0
+AIZ.US,D,20240123,000000,168.6,170.02,168.6,169.15,264260,0
+AIZ.US,D,20240124,000000,169.92,170.1899,168.65,169.59,347364,0
+AIZ.US,D,20240125,000000,170.5,171.48,169.85,171.33,311166,0
+AIZ.US,D,20240126,000000,171.41,171.99,170.065,170.68,287138,0
+AIZ.US,D,20240129,000000,170,170.3306,168.51,169.33,445228,0
+AIZ.US,D,20240130,000000,169.36,171.06,168.945,170.09,429756,0
+AIZ.US,D,20240131,000000,170.63,170.76,167.9,167.95,407337,0
+AIZ.US,D,20240201,000000,166.81,169.46,163.71,169.3,531549,0
+AIZ.US,D,20240202,000000,168.71,169.66,166.285,166.86,456918,0
+AIZ.US,D,20240205,000000,166.79,168.73,166.17,168.41,563538,0
+AIZ.US,D,20240206,000000,167.96,169.6,167.63,168.89,662765,0
+AIZ.US,D,20240207,000000,173.82,179.41,172.512,175.35,855810,0
+AIZ.US,D,20240208,000000,175.27,176.82,173.52,174.57,430584,0
+AIZ.US,D,20240209,000000,173,175.06,171.85,174.49,282437,0
+AIZ.US,D,20240212,000000,174.7,174.715,171.72,171.89,388098,0
+AIZ.US,D,20240213,000000,172.52,173.4595,169.1,171.22,488764,0
+AIZ.US,D,20240214,000000,171.36,173.25,170.93,171.78,301590,0
+AIZ.US,D,20240215,000000,172.1,173.64,171.65,172.51,355174,0
+AIZ.US,D,20240216,000000,172.82,174.825,172.527,173.72,321207,0
+AIZ.US,D,20240220,000000,173.08,176.42,173.08,174.63,310039,0
+AIZ.US,D,20240221,000000,175.4,175.4,173.4,174.2,340427,0
+AIZ.US,D,20240222,000000,174.61,177.8,174.27,177.46,359203,0
+AIZ.US,D,20240223,000000,178,179.2,177.1,178.37,360549,0
+AIZ.US,D,20240226,000000,178.63,179.935,178.145,178.94,354147,0
+AIZ.US,D,20240227,000000,177.94,182.27,177.94,181.75,405876,0
+AIZ.US,D,20240228,000000,181.54,183.135,180.86,182.25,276848,0
+AIZ.US,D,20240229,000000,182.41,182.41,179.775,181.45,374945,0
+AIZ.US,D,20240301,000000,181.45,181.45,179.5001,180.46,227615,0
+AIZ.US,D,20240304,000000,179.49,181.4,177.77,178.03,361377,0
+AIZ.US,D,20240305,000000,177.87,179.87,177.07,178.61,326358,0
+AIZ.US,D,20240306,000000,179.81,181,178.05,179.84,407895,0
+AIZ.US,D,20240307,000000,179.78,180.43,178.255,178.91,208254,0
+AIZ.US,D,20240308,000000,178.35,179.42,177.43,178.51,195360,0
+AIZ.US,D,20240311,000000,178.03,178.615,176.455,178.35,299402,0
+AIZ.US,D,20240312,000000,178.66,181.13,178.1007,181.12,290109,0
+AIZ.US,D,20240313,000000,181.71,182.02,180.49,181.51,302929,0
+AIZ.US,D,20240314,000000,180.33,180.82,178.815,179.82,366882,0
+AIZ.US,D,20240315,000000,178.76,181.33,178.76,181.16,715126,0
+AIZ.US,D,20240318,000000,180.84,181.46,178,178.39,290088,0
+AIZ.US,D,20240319,000000,179.15,179.82,178.05,179.26,315840,0
+AIZ.US,D,20240320,000000,178.82,181.18,178.4095,180.61,367208,0
+AIZ.US,D,20240321,000000,180.55,181.44,178.09,179.54,376555,0
+AIZ.US,D,20240322,000000,179.71,180.305,178.89,179.68,227687,0
+AIZ.US,D,20240325,000000,180.23,182.73,180.23,181.49,462550,0
+AIZ.US,D,20240326,000000,181.32,185.429,181.32,183.27,352781,0
+AIZ.US,D,20240327,000000,184.89,187.44,184.51,187.41,320205,0
+AIZ.US,D,20240328,000000,187.56,189.48,187.38,188.24,339578,0
+AIZ.US,D,20240401,000000,187.25,188.645,186.21,187.22,322988,0
+AIZ.US,D,20240402,000000,187.82,188.98,186.22,186.62,338624,0
+AIZ.US,D,20240403,000000,186.4,187.29,184.94,184.97,271309,0
+AIZ.US,D,20240404,000000,186.34,186.34,179.01,179.34,559808,0
+AIZ.US,D,20240405,000000,180.44,181.05,178.52,179.85,355516,0
+AIZ.US,D,20240408,000000,179.77,182.895,178.57,181.25,306726,0
+AIZ.US,D,20240409,000000,181.6,182.47,177.47,178.8,290077,0
+AIZ.US,D,20240410,000000,178.25,179.79,176.96,177.49,229633,0
+AIZ.US,D,20240411,000000,176.98,176.98,173.62,173.62,237315,0
+AIZ.US,D,20240412,000000,173.19,174.415,172.49,174.19,252450,0
+AIZ.US,D,20240415,000000,175.99,176.8867,172.321,172.59,259269,0
+AIZ.US,D,20240416,000000,173.08,173.8,170.885,171.1,325018,0
+AIZ.US,D,20240417,000000,171.19,171.38,169.78,170.08,270924,0
+AIZ.US,D,20240418,000000,171.02,172.085,170.46,170.89,238491,0
+AIZ.US,D,20240419,000000,171.88,173.875,171.45,173.84,259539,0
+AIZ.US,D,20240422,000000,174.73,175.435,173.65,174.6,323602,0
+AIZ.US,D,20240423,000000,174.98,176.575,174.575,176.31,264245,0
+AIZ.US,D,20240424,000000,175.04,177.38,175.04,177.05,297162,0
+AIZ.US,D,20240425,000000,176.78,177.81,172.91,173.64,315465,0
+AIZ.US,D,20240426,000000,172.92,173.635,171.19,172.88,289173,0
+AIZ.US,D,20240429,000000,172.58,175.84,172.58,175.32,375732,0
+AIZ.US,D,20240430,000000,175.32,175.795,173.79,174.4,344678,0
+AIZ.US,D,20240501,000000,174.7,177.075,174.485,174.65,308977,0
+AIZ.US,D,20240502,000000,175.95,176.39,173.47,174.62,249854,0
+AIZ.US,D,20240503,000000,174.48,176.97,172.23,176.08,300796,0
+AIZ.US,D,20240506,000000,177.31,180.52,176.46,180.49,392276,0
+AIZ.US,D,20240507,000000,180.65,181.38,177.99,178.58,457822,0
+AIZ.US,D,20240508,000000,182.21,183.75,171.12,176.54,685822,0
+AIZ.US,D,20240509,000000,177.32,179.905,175.965,179.29,299334,0
+AIZ.US,D,20240510,000000,180,180,175.14,176.5,428462,0
+AIZ.US,D,20240513,000000,176.38,179.81,175.875,176.35,327630,0
+AIZ.US,D,20240514,000000,176.31,178.31,176.2,177.33,339006,0
+AIZ.US,D,20240515,000000,177.12,177.81,174,175.47,375647,0
+AIZ.US,D,20240516,000000,176.66,176.99,175.35,175.48,307320,0
+AIZ.US,D,20240517,000000,176.53,176.555,175.17,175.6,372774,0
+AIZ.US,D,20240520,000000,175.5,175.75,171.215,172.19,292565,0
+AIZ.US,D,20240521,000000,172.26,173.01,170.9,171.38,247759,0
+AIZ.US,D,20240522,000000,170.85,171.32,168.74,169.51,244369,0
+AIZ.US,D,20240523,000000,169.51,170.7099,166.24,166.71,317640,0
+AIZ.US,D,20240524,000000,167.33,169.02,166.84,168.99,353821,0
+AIZ.US,D,20240528,000000,168.86,168.915,167.82,168.57,387910,0
+AIZ.US,D,20240529,000000,168.27,171.34,168,169.05,624173,0
+AIZ.US,D,20240530,000000,169.29,171.22,168.08,170.57,336148,0
+AIZ.US,D,20240531,000000,171,173.5,170.6,173.47,810130,0
+AIZ.US,D,20240603,000000,173.04,175.28,172.24,172.49,346155,0
+AIZ.US,D,20240604,000000,171.01,172.64,170.49,171.8,344577,0
+AIZ.US,D,20240605,000000,171.71,173.42,170.32,172.45,395604,0
+AIZ.US,D,20240606,000000,172.55,173.765,171.58,172.52,212086,0
+AIZ.US,D,20240607,000000,173.1,174.59,172.45,173.34,325984,0
+AIZ.US,D,20240610,000000,172.18,173.57,171.89,172.58,297244,0
+AIZ.US,D,20240611,000000,171.67,171.92,168.35,169.6,256727,0
+AIZ.US,D,20240612,000000,169.8,170.21,168.04,168.96,210928,0
+AIZ.US,D,20240613,000000,168.38,168.87,167.06,168.12,349197,0
+AIZ.US,D,20240614,000000,166.59,167.41,165.05,165.54,360466,0
+AIZ.US,D,20240617,000000,165.88,168.32,165.2,167.99,236957,0
+AIZ.US,D,20240618,000000,167.59,169.55,167.59,168.37,239883,0
+AIZ.US,D,20240620,000000,168.15,170,167.43,169.6,262678,0
+AIZ.US,D,20240621,000000,169.99,170.03,167.07,168.74,459115,0
+AIZ.US,D,20240624,000000,168.74,170.32,168.625,169.24,312266,0
+AIZ.US,D,20240625,000000,169.5,169.97,166.45,166.57,279028,0
+AIZ.US,D,20240626,000000,165.62,165.62,163.97,164.81,224504,0
+AIZ.US,D,20240627,000000,164.52,167.945,164.52,167.26,287281,0
+AIZ.US,D,20240628,000000,167.33,168.88,165.65,166.25,584402,0
+AIZ.US,D,20240701,000000,166.56,168.175,164.9837,166.89,462401,0
+AIZ.US,D,20240702,000000,165.45,166.38,164.48,165.85,325974,0
+AIZ.US,D,20240703,000000,165.42,166.745,163.83,163.93,204232,0
+AIZ.US,D,20240705,000000,163.11,163.54,160.46,161.28,815037,0
+AIZ.US,D,20240708,000000,160.12,163.21,160.12,161.4,521068,0
+AIZ.US,D,20240709,000000,161.19,163.44,160.33,161.61,335670,0
+AIZ.US,D,20240710,000000,162.12,164.87,162.12,164.8,282682,0
+AIZ.US,D,20240711,000000,165.02,166.66,164.94,166.54,245977,0
+AIZ.US,D,20240712,000000,167.31,169.17,165.67,168.15,300540,0
+AIZ.US,D,20240715,000000,168.73,171.9175,167.745,171.11,315003,0
+AIZ.US,D,20240716,000000,170.46,171.82,169.59,170.24,322531,0
+AIZ.US,D,20240717,000000,170.46,174.13,170.205,171.9,395237,0
+AIZ.US,D,20240718,000000,171.78,176.68,171.78,172.32,292593,0
+AIZ.US,D,20240719,000000,172.81,172.81,168.65,169.79,386728,0
+AIZ.US,D,20240722,000000,169.24,170.89,168.65,169.41,299822,0
+AIZ.US,D,20240723,000000,169.68,172.69,169.12,172.45,319782,0
+AIZ.US,D,20240724,000000,173.21,173.64,169.65,169.88,218803,0
+AIZ.US,D,20240725,000000,170.53,172.83,169.38,169.59,278370,0
+AIZ.US,D,20240726,000000,170.83,173.91,169.26,173.05,232976,0
+AIZ.US,D,20240729,000000,174.17,175,172.465,172.65,214211,0
+AIZ.US,D,20240730,000000,173.45,176.56,173.13,175.84,240240,0
+AIZ.US,D,20240731,000000,175.55,176.48,174.44,174.87,262285,0
+AIZ.US,D,20240801,000000,175.9,176.495,172.48,174.54,248220,0
+AIZ.US,D,20240802,000000,173.91,176.225,171.46,173.25,387483,0
+AIZ.US,D,20240805,000000,173.98,173.98,166.785,169.29,279377,0
+AIZ.US,D,20240806,000000,169.58,171.6,168.295,170.17,370949,0
+AIZ.US,D,20240807,000000,173.14,175.17,164.63,170.19,547241,0
+AIZ.US,D,20240808,000000,170.32,171.45,169.38,170.27,316957,0
+AIZ.US,D,20240809,000000,170.7,177.59,170.3876,177.39,389168,0
+AIZ.US,D,20240812,000000,177.9,178.87,177.43,178.46,380075,0
+AIZ.US,D,20240813,000000,179.28,184.66,178.83,184.32,502493,0
+AIZ.US,D,20240814,000000,184.38,186.31,183.97,185.98,391026,0
+AIZ.US,D,20240815,000000,187,187.59,183.08,184.06,547943,0
+AIZ.US,D,20240816,000000,184.6,187.445,183.36,187.27,282375,0
+AIZ.US,D,20240819,000000,186.8,189.77,186.8,188.75,345364,0
+AIZ.US,D,20240820,000000,188.78,190.817,188.31,189.79,443454,0
+AIZ.US,D,20240821,000000,190.76,190.8199,187.65,189.83,369914,0
+AIZ.US,D,20240822,000000,188,190.24,187.15,189.75,236893,0
+AIZ.US,D,20240823,000000,190.81,193.69,189.775,193.01,291015,0
+AIZ.US,D,20240826,000000,193.57,194.745,192.395,192.76,227362,0
+AIZ.US,D,20240827,000000,192.88,194.51,191.97,194.1,236780,0
+AIZ.US,D,20240828,000000,194.27,195.5,192.04,194,407663,0
+AIZ.US,D,20240829,000000,194.51,197.265,193.15,195.36,249416,0
+AIZ.US,D,20240830,000000,195.57,196.755,194.6,196.35,508233,0
+AIZ.US,D,20240903,000000,196.38,197.6762,195.92,196.79,339692,0
+AIZ.US,D,20240904,000000,197.53,199.5,196.75,197.18,340271,0
+AIZ.US,D,20240905,000000,197.89,197.89,193.68,194.86,501746,0
+AIZ.US,D,20240906,000000,194.58,196.375,192.07,192.58,365547,0
+AIZ.US,D,20240909,000000,193.76,195.94,192.625,193.26,551165,0
+AIZ.US,D,20240910,000000,193.72,194.17,191.25,191.77,256539,0
+AIZ.US,D,20240911,000000,190.39,191.649,186.64,189.32,362279,0
+AIZ.US,D,20240912,000000,189.03,191.91,188.65,191.31,243502,0
+AIZ.US,D,20240913,000000,191.91,192.95,191.1,192.24,350345,0
+AIZ.US,D,20240916,000000,193.49,194.87,192.61,192.92,256448,0
+AIZ.US,D,20240917,000000,193.23,195.79,192.665,195.74,249664,0
+AIZ.US,D,20240918,000000,196.17,196.99,193.77,193.82,197184,0
+AIZ.US,D,20240919,000000,195.1,195.56,192.37,194.02,322358,0
+AIZ.US,D,20240920,000000,194.1,195.45,193.175,194.27,771230,0
+AIZ.US,D,20240923,000000,195,198.62,194.62,198.1,382121,0
+AIZ.US,D,20240924,000000,197.55,198.48,195.85,197.31,317539,0
+AIZ.US,D,20240925,000000,197.9,197.97,196.19,196.54,236536,0
+AIZ.US,D,20240926,000000,196.47,200,196.40004,199,287042,0
+AIZ.US,D,20240927,000000,199.5,201.55,198.5,199.95,367047,0
+AIZ.US,D,20240930,000000,200.96,201.07,196.075,198.86,409124,0
+AIZ.US,D,20241001,000000,198.52,200.03,197.4,199.22,322038,0
+AIZ.US,D,20241002,000000,198.73,200.63,197.73,199.66,298916,0
+AIZ.US,D,20241003,000000,199.66,199.66,196.125,196.47,388665,0
+AIZ.US,D,20241004,000000,197.02,198.31,196.47,197.53,262331,0
+AIZ.US,D,20241007,000000,196.19,197.16,186.238,186.6,544889,0
+AIZ.US,D,20241008,000000,187.24,190.36,186.95,189.58,333478,0
+AIZ.US,D,20241009,000000,189.53,191.61,188.79,190.57,303505,0
+AIZ.US,D,20241010,000000,192.55,193.67,189.85,190.33,271297,0
+AIZ.US,D,20241011,000000,193.52,195,191.13,191.89,379111,0
+AIZ.US,D,20241014,000000,191.85,193.19,190.2,192.87,207887,0
+AIZ.US,D,20241015,000000,193.58,197.39,192.9,194.79,286234,0
+AIZ.US,D,20241016,000000,194.67,197.69,194.59,196.86,283221,0
+AIZ.US,D,20241017,000000,196.92,198.765,196.255,198.16,359780,0
+AIZ.US,D,20241018,000000,198.71,198.8,196.99,197.5,294801,0
+AIZ.US,D,20241021,000000,196.89,197.07,194.26,194.37,208445,0
+AIZ.US,D,20241022,000000,193.55,194.12,190.34,193.74,224550,0
+AIZ.US,D,20241023,000000,193.69,194.65,192.17,193.71,188263,0
+AIZ.US,D,20241024,000000,194.99,195.27,193,194.73,243354,0
+AIZ.US,D,20241025,000000,195.01,195.57,191.0725,191.77,209294,0
+AIZ.US,D,20241028,000000,193.21,194.99,192.72,194.23,223035,0
+AIZ.US,D,20241029,000000,193.89,194.77,192.86,193.55,327081,0
+AIZ.US,D,20241030,000000,194.15,196.74,193.5,195.07,304085,0
+AIZ.US,D,20241031,000000,194.55,196.75,191.64,191.7,314855,0
+AIZ.US,D,20241101,000000,191.86,194.65,191.55,191.76,244377,0
+AIZ.US,D,20241104,000000,191.495,192.5773,190.06,191.19,243792,0
+AIZ.US,D,20241105,000000,190.73,193.335,189.4,193.09,390069,0
+AIZ.US,D,20241106,000000,196.84,207.235,194.875,206.37,692513,0
+AIZ.US,D,20241107,000000,207.3,208.67,204.805,205.84,310553,0
+AIZ.US,D,20241108,000000,207.7,209.73,205.3,209.39,303638,0
+AIZ.US,D,20241111,000000,211.05,214.82,210.28,210.73,339141,0
+AIZ.US,D,20241112,000000,210.1,212.805,209.3,212.29,290423,0
+AIZ.US,D,20241113,000000,211.96,214.5,210.99,213.24,552291,0
+AIZ.US,D,20241114,000000,213.46,215.87,212.07,215.48,876735,0
+AIZ.US,D,20241115,000000,215.53,219.055,215.53,218.82,488411,0
+AIZ.US,D,20241118,000000,218.425,221.94,217.79,221.6,502330,0
+AIZ.US,D,20241119,000000,219.1997,220.455,217.2,219.17,360114,0
+AIZ.US,D,20241120,000000,220.11,222.67,219,220.85,529911,0
+AIZ.US,D,20241121,000000,221.77,225.47,220.72,225.22,295847,0
+AIZ.US,D,20241122,000000,225,227.16,224.465,226.15,352368,0
+AIZ.US,D,20241125,000000,227.81,230.55,226.245,227.44,1260819,0
+AIZ.US,D,20241126,000000,228.07,229.08,226.11,228.68,330791,0
+AIZ.US,D,20241127,000000,228.71,229.44,226.16,227.05,488000,0
+AIZ.US,D,20241129,000000,227.68,228.615,226.08,227.1,231220,0
+AIZ.US,D,20241202,000000,227.435,227.85,224.5003,225.73,298430,0
+AIZ.US,D,20241203,000000,226.15,229.235,224.29,227.34,371643,0
+AIZ.US,D,20241204,000000,226.37,227.53,223.33,224.38,303562,0
+AIZ.US,D,20241205,000000,224.62,226.39,224.23,225.37,248902,0
+AIZ.US,D,20241206,000000,224.43,225.705,223.325,224.22,247749,0
+AIZ.US,D,20241209,000000,223.145,223.145,218.18,218.63,254398,0
+AIZ.US,D,20241210,000000,217.66,218.99,212.56,216.31,314357,0
+AIZ.US,D,20241211,000000,217.365,217.91,215.58,216.93,275176,0
+AIZ.US,D,20241212,000000,220.6062,220.6062,217.47,217.62,249023,0
+AIZ.US,D,20241213,000000,218.54,219.655,217.1,217.83,258563,0
+AIZ.US,D,20241216,000000,216.46,218.78,216.46,217.33,441144,0
+AIZ.US,D,20241217,000000,215.1,216.28,212.75,213.12,367702,0
+AIZ.US,D,20241218,000000,213.265,214.77,207.39,207.64,335706,0
+AIZ.US,D,20241219,000000,210.27,210.81,208.055,208.44,319029,0
+AIZ.US,D,20241220,000000,209.01,212.785,207.78,212.27,924089,0
+AIZ.US,D,20241223,000000,210.57,212.92,210.14,211.4,376009,0
+AIZ.US,D,20241224,000000,211.47,216.3,211.11,215.43,191892,0
+AIZ.US,D,20241226,000000,215.56,217.75,214.71,217.19,224958,0
+AIZ.US,D,20241227,000000,216,217.74,214.5,215.05,251660,0
+AIZ.US,D,20241230,000000,210.527,213.53,210.527,212.27,217558,0
+AIZ.US,D,20241231,000000,212.76,214.035,212.76,213.22,234415,0
+AIZ.US,D,20250102,000000,214.455,214.455,210.94,211.41,219250,0
+AIZ.US,D,20250103,000000,213.4499,213.4499,210.9456,211.85,250938,0
+AIZ.US,D,20250106,000000,210.31,212.12,207.35,207.66,337087,0
+AIZ.US,D,20250107,000000,208.795,210.19,206.11,207,379834,0
+AIZ.US,D,20250108,000000,206.13,206.99,203.31,205.42,306369,0
+AIZ.US,D,20250110,000000,201.91,204,197.495,198.92,374040,0
+AIZ.US,D,20250113,000000,197.584,200.4,197.28,199.87,333401,0
+AIZ.US,D,20250114,000000,200.525,205.44,199.31,204.74,231098,0
+AIZ.US,D,20250115,000000,208.765,209.25,206.97,209.02,264315,0
+AIZ.US,D,20250116,000000,209.02,212.03,209.02,211.68,210424,0
+AIZ.US,D,20250117,000000,212.35,213.65,210.7925,211.59,345470,0
+AIZ.US,D,20250121,000000,212.85,214.76,209.125,209.62,315972,0
+AIZ.US,D,20250122,000000,208.875,210.07,206.64,207.22,387237,0
+AIZ.US,D,20250123,000000,207.105,208.67,206.72,207.4,420200,0
+AIZ.US,D,20250124,000000,207.93,211.21,206.74,210.9,317499,0
+AIZ.US,D,20250127,000000,212.62,215.71,211.265,215.6,316868,0
+AIZ.US,D,20250128,000000,215.77,216.93,214.565,215.71,321371,0
+AIZ.US,D,20250129,000000,214.79,219.48,214.36,216.91,311467,0
+AIZ.US,D,20250130,000000,218.015,221.39,217.22,218.67,430427,0
+AIZ.US,D,20250131,000000,217.48,220.07,215.03,215.19,1279542,0
+AIZ.US,D,20250203,000000,211.96,214.295,206.3,212.44,429325,0
+AIZ.US,D,20250204,000000,211.96,214.755,211.34,212.2,292609,0
+AIZ.US,D,20250205,000000,213.405,216.29,212.7675,214.82,224417,0
+AIZ.US,D,20250206,000000,215.99,216.66,212.29,214.8,387501,0
+AIZ.US,D,20250207,000000,214.64,215.32,212.34,215.16,291761,0
+AIZ.US,D,20250210,000000,215.055,215.43,212.29,212.53,459447,0
+AIZ.US,D,20250211,000000,212.705,214,211.065,212.8,463113,0
+AIZ.US,D,20250212,000000,207.715,218.59,207,207.35,553386,0
+AIZ.US,D,20250213,000000,207.35,208.2,203.94,208.02,433878,0
+AIZ.US,D,20250214,000000,206.66,207.92,202.47,202.96,400419,0
+AIZ.US,D,20250218,000000,203.12,205.33,200.665,201.54,770550,0
+AIZ.US,D,20250219,000000,201.59,204.4,198.96,200.14,317124,0
+AIZ.US,D,20250220,000000,202.835,202.835,199.74,200.98,412544,0
+AIZ.US,D,20250221,000000,201.095,202,198.845,200.03,1094910,0
+AIZ.US,D,20250224,000000,199.53,203.96,199.53,202.8,453921,0
+AIZ.US,D,20250225,000000,203.74,207.17,202.005,206.8,593359,0
+AIZ.US,D,20250226,000000,206.09,208.38,206.03,206.28,477658,0
+AIZ.US,D,20250227,000000,206.9,211.62,205.96,211.04,561747,0
+AIZ.US,D,20250228,000000,211.85,213.44,204.6,207.89,860021,0
+AIZ.US,D,20250303,000000,208.515,212.69,207.36,209.92,621368,0
+AIZ.US,D,20250304,000000,209.03,209.3,205.7,206.14,666592,0
+AIZ.US,D,20250305,000000,206.91,207.92,203.885,204.58,498623,0
+AIZ.US,D,20250306,000000,202.72,204.315,200.77,201.27,437030,0
+AIZ.US,D,20250307,000000,201.285,206.2,201.06,204.58,489429,0
+AIZ.US,D,20250310,000000,203.7,207.15,203.47,205.3,442706,0
+AIZ.US,D,20250311,000000,205.49,205.93,201.625,204.06,447966,0
+AIZ.US,D,20250312,000000,201.7801,205.22,199.295,201.58,431273,0
+AIZ.US,D,20250313,000000,201.885,204.59,201.885,204.04,434344,0
+AIZ.US,D,20250314,000000,204.98,211.74,204.675,211.2,428028,0
+AIZ.US,D,20250317,000000,209.77,215.41,209.77,214.69,354615,0
+AIZ.US,D,20250318,000000,214.99,217.89,211.685,212.6,349446,0
+AIZ.US,D,20250319,000000,212.4261,214.47,211.86,213.7,323693,0
+AIZ.US,D,20250320,000000,212.635,215.85,211.8,212.05,364842,0
+AIZ.US,D,20250321,000000,210.87,212,205.91,206.84,1361903,0
+AIZ.US,D,20250324,000000,208.215,210.12,204.69,209.44,359015,0
+AIZ.US,D,20250325,000000,210.43,211.615,208.26,210.83,305430,0
+AIZ.US,D,20250326,000000,211.76,214.3,211.02,212.31,250976,0
+AIZ.US,D,20250327,000000,212.295,213.95,210.38,211.52,336390,0
+AIZ.US,D,20250328,000000,211.36,212.19,204.425,206.31,384854,0
+AIZ.US,D,20250331,000000,206.4,211.71,206.15,209.75,530398,0
+AIZ.US,D,20250401,000000,210.37,212.08,208.31,211.56,328282,0
+AIZ.US,D,20250402,000000,209.5725,211.33,208.805,210.77,301845,0
+AIZ.US,D,20250403,000000,204.305,207.71,202.67,203.42,577438,0
+AIZ.US,D,20250404,000000,198.81,200.37,186.94,187.01,867099,0
+AIZ.US,D,20250407,000000,183.9,187.79,174.9738,181.41,775666,0
+AIZ.US,D,20250408,000000,187.91,190.84,177.42,179.73,727186,0
+AIZ.US,D,20250409,000000,177.5,194.61,176.6347,193.24,932355,0
+AIZ.US,D,20250410,000000,192.24,194.27,187.965,190.32,551617,0
+AIZ.US,D,20250411,000000,188.285,190,183.4,189.56,493008,0
+AIZ.US,D,20250414,000000,191.805,196.51,190.37,194.98,515972,0
+AIZ.US,D,20250415,000000,195.745,197.78,193.21,193.8,329608,0
+AIZ.US,D,20250416,000000,194.215,195.21,188.895,190.32,435184,0
+AIZ.US,D,20250417,000000,190.59,191.715,188.6,188.97,432697,0
+AIZ.US,D,20250421,000000,188.145,188.46,181.75,183.87,381257,0
+AIZ.US,D,20250422,000000,186.6,189.65,186.33,188.94,460873,0
+AIZ.US,D,20250423,000000,190.74,194.12,189.68,191.07,351857,0
+AIZ.US,D,20250424,000000,191.16,193.62,189.46,193.19,277233,0
+AIZ.US,D,20250425,000000,191.64,192.01,189.37,190.83,305048,0
+AIZ.US,D,20250428,000000,191.57,193.03,189.95,192.29,347331,0
+AIZ.US,D,20250429,000000,193.74,194.5,189.94,194.15,291355,0
+AIZ.US,D,20250430,000000,192.465,193.21,188.63,192.74,498400,0
+AIZ.US,D,20250501,000000,192.505,192.89,189.965,191.63,281693,0
+AIZ.US,D,20250502,000000,193.63,197.76,192.35,197.02,307108,0
+AIZ.US,D,20250505,000000,194.53,196.79,192.4597,196.48,315999,0
+AIZ.US,D,20250506,000000,196.2,198.88,194.925,197.82,650610,0
+AIZ.US,D,20250507,000000,203.145,205.77,195.98,197.06,751289,0
+AIZ.US,D,20250508,000000,197.79,198.6,192.74,194.87,580165,0
+AIZ.US,D,20250509,000000,194.925,195.73,193.63,195.71,329317,0
+AIZ.US,D,20250512,000000,198.91,202.33,195.48,202.07,475306,0
+AIZ.US,D,20250513,000000,202.815,204.505,201.51,202.45,527377,0
+AIZ.US,D,20250514,000000,202.09,202.09,196.03,196.29,634780,0
+AIZ.US,D,20250515,000000,196,199.55,196,199.48,434775,0
+AIZ.US,D,20250516,000000,199.345,202.81,198.4,202.33,1065425,0
+AIZ.US,D,20250519,000000,202.465,204.3,200.01,203.44,429581,0
+AIZ.US,D,20250520,000000,202.455,203.5,199.86,200.65,499430,0
+AIZ.US,D,20250521,000000,199.1,199.41,192.08,192.63,822093,0
+AIZ.US,D,20250522,000000,192.75,194.155,190.49,193.02,465225,0
+AIZ.US,D,20250523,000000,190.17,196.74,190.17,196.52,625283,0
+AIZ.US,D,20250527,000000,196.47,201.59,195.09,201,721221,0
+AIZ.US,D,20250528,000000,200.42,201.2,197.39,197.94,892559,0
+AIZ.US,D,20250529,000000,198.515,199.96,197.3,199.96,903449,0
+AIZ.US,D,20250530,000000,198.84,204.25,197.89,202.98,5103941,0
+AIZ.US,D,20250602,000000,202.075,204.27,199.65,204.23,547180,0
+AIZ.US,D,20250603,000000,204.19,206.74,200.82,205.82,658227,0
+AIZ.US,D,20250604,000000,206.485,206.485,203.97,203.97,592435,0
+AIZ.US,D,20250605,000000,206.32,206.32,200.81,201.41,506536,0
+AIZ.US,D,20250606,000000,203.41,204.3079,202.26,203.47,390326,0
+AIZ.US,D,20250609,000000,202.885,203.258,196.28,198.68,355908,0
+AIZ.US,D,20250610,000000,198.81,198.81,195.04,195.93,320814,0
+AIZ.US,D,20250611,000000,196.855,197.77,195.175,196.54,352973,0
+AIZ.US,D,20250612,000000,195.94,199.28,195.12,199.2,334204,0
+AIZ.US,D,20250613,000000,195.84,199.97,195.84,198.17,461188,0
+AIZ.US,D,20250616,000000,199.985,202.24,199.485,200.01,352602,0
+AIZ.US,D,20250617,000000,198.33,199.41,197.01,198.27,303377,0
+AIZ.US,D,20250618,000000,198.255,198.93,195.35,195.36,711603,0
+AIZ.US,D,20250620,000000,196.3,198.74,195.29,196.15,598316,0
+AIZ.US,D,20250623,000000,196.37,199.73,194.69,199.68,390446,0
+AIZ.US,D,20250624,000000,199.685,200.18,197.43,198.02,290047,0
+AIZ.US,D,20250625,000000,198,198,194.39,194.6,324799,0
+AIZ.US,D,20250626,000000,195.05,196.81,193.94,196.21,360113,0
+AIZ.US,D,20250627,000000,195.64,198.31,194.65,196.84,484438,0
+AIZ.US,D,20250630,000000,196.91,198.104,196.12,197.49,419348,0
+AIZ.US,D,20250701,000000,198.295,200.11,196.575,197.66,417648,0
+AIZ.US,D,20250702,000000,198.95,198.95,190.64,191.78,553224,0
+AIZ.US,D,20250703,000000,193.6799,194.105,192.46,193.47,264316,0
+AIZ.US,D,20250707,000000,192.48,195.5,190.18,191.54,462616,0
+AIZ.US,D,20250708,000000,191.05,192.72,189.49,190.26,397606,0
+AIZ.US,D,20250709,000000,191.155,191.175,189.34,190.5,295108,0
+AIZ.US,D,20250710,000000,189.58,190.52,188.27,189.93,248212,0
+AIZ.US,D,20250711,000000,188.84,189.33,187.16,187.56,256927,0
+AIZ.US,D,20250714,000000,187.79,191.22,187.5,191.07,377502,0
+AIZ.US,D,20250715,000000,189.67,191.42,185.27,185.34,327229,0
+AIZ.US,D,20250716,000000,186.05,187.05,183.96,185.74,493226,0
+AIZ.US,D,20250717,000000,185.56,188.655,184.91,188.08,440230,0
+AIZ.US,D,20250718,000000,188.88,190.02,187.885,188.07,365953,0
+AIZ.US,D,20250721,000000,186.99,189.48,185.85,186.1,442384,0
+AIZ.US,D,20250722,000000,185.56,188.615,185.56,188.22,215770,0
+AIZ.US,D,20250723,000000,189.12,189.12,185.77,187.61,425805,0
+AIZ.US,D,20250724,000000,186.79,187.11,184.66,184.71,335130,0
+AIZ.US,D,20250725,000000,186.54,187.54,185.49,186.28,271674,0
+AIZ.US,D,20250728,000000,186.195,186.195,184.325,184.85,315025,0
+AIZ.US,D,20250729,000000,185.27,186.57,184.71,185.18,350704,0
+AIZ.US,D,20250730,000000,185.17,185.86,183.3925,184.56,300996,0
+AIZ.US,D,20250731,000000,184.52,189.17,184.15,187.3,573379,0
+AIZ.US,D,20250801,000000,186.43,187.53,185.04,186.48,421667,0
+AIZ.US,D,20250804,000000,187.84,189.055,186.98,188.88,348276,0
+AIZ.US,D,20250805,000000,189.43,190,188.0002,188.83,432561,0
+AIZ.US,D,20250806,000000,196.56,211.695,195.57,210.04,1072672,0
+AIZ.US,D,20250807,000000,209.53,209.53,200.615,201.81,591762,0
+AIZ.US,D,20250808,000000,203.18,206.5,201.96,203.27,402948,0
+AIZ.US,D,20250811,000000,204.46,205.77,203.16,205.71,429072,0
+AIZ.US,D,20250812,000000,207.87,209.55,206.805,209.42,404197,0
+AIZ.US,D,20250813,000000,208.59,214.26,208.59,213.59,472888,0
+AIZ.US,D,20250814,000000,213.4,213.69,209.765,212.93,537404,0
+AIZ.US,D,20250815,000000,214.39,214.99,212.285,212.5,578289,0
+AIZ.US,D,20250818,000000,211.205,211.75,209.1,209.14,470998,0
+AIZ.US,D,20250819,000000,208.12,213.82,208.12,213.74,372222,0
+AIZ.US,D,20250820,000000,215,215.785,213.755,215.4,436560,0
+AIZ.US,D,20250821,000000,214.65,216.53,214.13,214.8,305292,0
+AIZ.US,D,20250822,000000,214.795,217.6,214.53,215.92,393004,0
+AIZ.US,D,20250825,000000,215.395,215.395,213.65,213.92,260897,0
+AIZ.US,D,20250826,000000,213.905,214.865,213.12,214.24,438076,0
+AIZ.US,D,20250827,000000,213.63,216.58,212.9675,216.14,382674,0
+AIZ.US,D,20250828,000000,215.995,218.75,214.925,218.69,630980,0
+AIZ.US,D,20250829,000000,218.4,220.54,215.14,215.61,625393,0
+AIZ.US,D,20250902,000000,213.615,214.93,212.59,214.57,508746,0
+AIZ.US,D,20250903,000000,213.655,215.26,212.33,214.89,358434,0
+AIZ.US,D,20250904,000000,215.34,217.35,215.34,216.51,351656,0
+AIZ.US,D,20250905,000000,216.715,217.51,210.63,211.17,417197,0
+AIZ.US,D,20250908,000000,210.76,212.315,207.5434,211.75,370445,0
+AIZ.US,D,20250909,000000,211.7,212.345,210.9014,211.1,269649,0
+AIZ.US,D,20250910,000000,210.17,211.27,208.53,209.4,205064,0
+AIZ.US,D,20250911,000000,209.175,213.47,209.175,213.31,256226,0
+AIZ.US,D,20250912,000000,212.6945,213.97,212.11,213.01,246494,0
+AIZ.US,D,20250915,000000,214.2,214.2,208.22,208.49,273706,0
+AIZ.US,D,20250916,000000,208.285,208.62,205.005,205.44,331705,0
+AIZ.US,D,20250917,000000,205.29,211.345,205.29,209.5,439517,0
+AIZ.US,D,20250918,000000,208.8,211.12,208.0692,209.07,351979,0
+AIZ.US,D,20250919,000000,209.27,210.225,207.82,209.6,561721,0
+AIZ.US,D,20250922,000000,208.315,211.735,207.61,211.19,382800,0
+AIZ.US,D,20250923,000000,211.515,213.615,210.51,212.5,371456,0
+AIZ.US,D,20250924,000000,213.28,215.26,212,215.19,441264,0
+AIZ.US,D,20250925,000000,215.115,216.57,212.1,216,480449,0
+AIZ.US,D,20250926,000000,215.8,218.7,215.27,215.62,362815,0
+AIZ.US,D,20250929,000000,215.85,215.85,213.205,214.45,223954,0
+AIZ.US,D,20250930,000000,214.455,217.015,214.19,216.6,254657,0
+AIZ.US,D,20251001,000000,216.51,219.02,215.14,217.48,360690,0
+AIZ.US,D,20251002,000000,216.96,219.42,215.765,218.36,244846,0
+AIZ.US,D,20251003,000000,218.78,221.78,217.53,220,260806,0
+AIZ.US,D,20251006,000000,220.925,221.95,219.63,221.69,261292,0
+AIZ.US,D,20251007,000000,221.145,223.65,216.17,216.29,365116,0
+AIZ.US,D,20251008,000000,217.98,219.71,216.605,219.26,226459,0
+AIZ.US,D,20251009,000000,219.315,220,216.51,218.45,198232,0
+AIZ.US,D,20251010,000000,218.805,220.925,217.35,217.37,298900,0
+AIZ.US,D,20251013,000000,218.425,219.35,215.42,217.42,262123,0
+AIZ.US,D,20251014,000000,217.61,223.095,217.55,221.81,206404,0
+AIZ.US,D,20251015,000000,220.91,220.91,214.16,214.85,355102,0
+AIZ.US,D,20251016,000000,213.11,213.55,207.43,207.7,319301,0
+AIZ.US,D,20251017,000000,209.17,209.665,207,209.11,277573,0
+AIZ.US,D,20251020,000000,209.895,209.895,207.85,209.15,279824,0
+AIZ.US,D,20251021,000000,209.455,211.92,208.64,210.84,172378,0
+AIZ.US,D,20251022,000000,211.755,212.3,209.03,210.17,269441,0
+AIZ.US,D,20251023,000000,210.4,212.35,209.15,211.58,252009,0
+AIZ.US,D,20251024,000000,213.15,213.15,211.75,211.86,196270,0
+AIZ.US,D,20251027,000000,212.3,213.365,209.99,212.19,246634,0
+AIZ.US,D,20251028,000000,211.69,211.69,207.755,207.89,213801,0
+AIZ.US,D,20251029,000000,206.475,209.285,206.03,208.11,277572,0
+AIZ.US,D,20251030,000000,208.61,213.035,208.61,212.43,319118,0
+AIZ.US,D,20251031,000000,211.375,213.4,209.65,211.72,728920,0
+AIZ.US,D,20251103,000000,209.61,212.56,207.775,212.11,297401,0
+AIZ.US,D,20251104,000000,212.155,215.26,211.945,214.6,369108,0
+AIZ.US,D,20251105,000000,220.22,225,217.87,218.31,433519,0
+AIZ.US,D,20251106,000000,217.105,220.2012,216.27,216.81,305605,0
+AIZ.US,D,20251107,000000,216.15,225.83,216.15,224.32,451979,0
+AIZ.US,D,20251110,000000,223.29,228.125,220.9501,226.11,308033,0
+AIZ.US,D,20251111,000000,227.31,228.155,224.275,225.52,217576,0
+AIZ.US,D,20251112,000000,228.36,228.36,224.97,226.48,261251,0
+AIZ.US,D,20251113,000000,226.37,228.64,226.34,227.05,228442,0
+AIZ.US,D,20251114,000000,228.31,232.0225,227.34,228.59,368011,0
+AIZ.US,D,20251117,000000,227.89,228.95,223.84,224.83,261824,0
+AIZ.US,D,20251118,000000,224.365,227.28,224.32,225.95,213774,0
+AIZ.US,D,20251119,000000,225.405,226.3161,223.22,224.62,185020,0
+AIZ.US,D,20251120,000000,225.775,230,224.29,226.05,260086,0
+AIZ.US,D,20251121,000000,226.39,229.91,226.25,226.82,293772,0
+AIZ.US,D,20251124,000000,225.07,226.935,224.69,226.02,291581,0
+AIZ.US,D,20251125,000000,228.49,229.725,226,228.17,260572,0
+AIZ.US,D,20251126,000000,228.73,230.44,227.67,228.52,265686,0
+AIZ.US,D,20251128,000000,227.05,230.3626,227.05,228.16,127690,0
+AIZ.US,D,20251201,000000,226.795,228.69,225.22,225.43,269569,0
+AIZ.US,D,20251202,000000,224.515,224.98,221.2,221.37,339253,0
+AIZ.US,D,20251203,000000,222.225,223.01,219.53,222.33,344659,0
+AIZ.US,D,20251204,000000,220.58,224.885,220.58,224.27,368907,0
+AIZ.US,D,20251205,000000,224.46,224.46,220.65,222.87,264342,0
+AIZ.US,D,20251208,000000,221.91,222.64,220.77,221.76,233456,0
+AIZ.US,D,20251209,000000,221.13,226.59,219.63,222.4,288583,0
+AIZ.US,D,20251210,000000,222.09,224.24,221.4205,222.96,369104,0
+AIZ.US,D,20251211,000000,225.14,228.36,222.53,228.02,386664,0
+AIZ.US,D,20251212,000000,229.5,230.105,227.63,229.3,345093,0
+AIZ.US,D,20251215,000000,229.94,233.38,229.94,233.26,420270,0
+AIZ.US,D,20251216,000000,233.85,236.74,232.1,233.32,387268,0
+AIZ.US,D,20251217,000000,233.06,237.96,232.14,237.04,443636,0
+AIZ.US,D,20251218,000000,237.31,240.58,234.655,238.03,434041,0
+AIZ.US,D,20251219,000000,237.745,240.09,237.72,239.02,596749,0
+AIZ.US,D,20251222,000000,238.85,242.04,238.85,241.51,288974,0
+AIZ.US,D,20251223,000000,242.055,243.22,240.56,241.25,290616,0
+AIZ.US,D,20251224,000000,240.205,242.34,239.35,241.89,191711,0
+AIZ.US,D,20251226,000000,243.25,243.755,239.445,240.13,168631,0
+AIZ.US,D,20251229,000000,241.66,241.74,239.29,241.44,266972,0
+AIZ.US,D,20251230,000000,239.305,243.015,239.305,242.13,341881,0
+AIZ.US,D,20251231,000000,240.69,243.545,240.69,240.85,293196,0
+AIZ.US,D,20260102,000000,240.67,240.85,235.25,237.72,348918,0
+AIZ.US,D,20260105,000000,235.33,241.78,235.33,240.42,305744,0
+AIZ.US,D,20260106,000000,238.2,239.355,232.96,235.62,468586,0
+AIZ.US,D,20260107,000000,234.9737,237.305,234.1625,236.5,271846,0
+AIZ.US,D,20260108,000000,233.38,240.185,233.38,238.02,445882,0
+AIZ.US,D,20260109,000000,237.9,239.89,236.68,238,210064,0
+AIZ.US,D,20260112,000000,236.87,239.13,236.465,238.23,259388,0
+AIZ.US,D,20260113,000000,238.065,239.11,233.49,235.01,364652,0
+AIZ.US,D,20260114,000000,236.65,239.13,235.52,238,281692,0
+AIZ.US,D,20260115,000000,236.945,240,236.85,237.45,340116,0
+AIZ.US,D,20260116,000000,238.18,238.18,233.27,234,406844,0
+AIZ.US,D,20260120,000000,231.2,236.23,231.2,232.75,367460,0
+AIZ.US,D,20260121,000000,233.205,238.93,232.91,238.23,334583,0
+AIZ.US,D,20260122,000000,238.155,238.155,232.98,237.42,266727,0
+AIZ.US,D,20260123,000000,236.84,236.88,231.4,233.39,259178,0
+AIZ.US,D,20260126,000000,234,237.2675,233.45,233.87,282485,0
+AIZ.US,D,20260127,000000,234.04,237.15,232.64,237.05,330118,0
+AIZ.US,D,20260128,000000,237.505,238.11,234.9,237.29,300251,0
+AIZ.US,D,20260129,000000,237.51,240.4503,235.025,238.54,256030,0
+AIZ.US,D,20260130,000000,239.058,239.33,235.96,238.13,331229,0
+AIZ.US,D,20260202,000000,238.715,242.8075,238.59,240.39,367923,0
+AIZ.US,D,20260203,000000,239.0213,244.825,239.0213,241.23,335801,0
+AIZ.US,D,20260204,000000,242.42,243.43,239.94,241.31,382016,0
+AIZ.US,D,20260205,000000,239.15,245.02,239.15,242.46,525148,0
+AIZ.US,D,20260206,000000,245.35,246.31,242.54,243.31,353042,0
+AIZ.US,D,20260209,000000,242.45,244.43,234.18,235.32,382868,0
+AIZ.US,D,20260210,000000,236.075,237.58,233.97,236.46,574710,0
+AIZ.US,D,20260211,000000,234.25,234.25,215.23,216.01,1204013,0
+AIZ.US,D,20260212,000000,217.785,222.055,209.86,214.48,1097763,0
+AIZ.US,D,20260213,000000,213.825,218.41,211.46,217.48,723372,0
+AIZ.US,D,20260217,000000,219.575,222.26,218.07,221.04,614182,0
+AIZ.US,D,20260218,000000,219.145,219.7,217.075,219.7,527547,0
diff --git a/daily/us/nyse stocks/1/akr.us.txt b/daily/us/nyse stocks/1/akr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f89dae4128574c2333f9ad6f2ff5e3f449d0be8
--- /dev/null
+++ b/daily/us/nyse stocks/1/akr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKR.US,D,20050225,000000,10.0367,10.2094,10.0211,10.0973,106363.83539842,0
+AKR.US,D,20050228,000000,10.1206,10.1392,9.87284,9.93429,231765.44005532,0
+AKR.US,D,20050301,000000,9.94801,10.1255,9.9411,10.0973,171604.40797822,0
+AKR.US,D,20050302,000000,10.0367,10.2094,10.0085,10.0426,150807.50824494,0
+AKR.US,D,20050303,000000,10.1041,10.1957,10.0289,10.1957,206369.7878104,0
+AKR.US,D,20050304,000000,10.2894,10.3577,10.1859,10.3577,76355.078761521,0
+AKR.US,D,20050307,000000,10.3635,10.4143,10.2649,10.2787,89846.871406559,0
+AKR.US,D,20050308,000000,10.2787,10.2787,10.1324,10.1528,133187.49973624,0
+AKR.US,D,20050309,000000,10.0923,10.0973,9.90993,9.93429,100644.61108669,0
+AKR.US,D,20050310,000000,10.0007,10.1041,9.92354,9.98016,110962.58791005,0
+AKR.US,D,20050311,000000,9.95185,10.0562,9.95185,10.0007,69842.400494373,0
+AKR.US,D,20050314,000000,10.0562,10.1128,9.94801,10.1128,94450.749589742,0
+AKR.US,D,20050315,000000,10.1528,10.2719,10.1324,10.1324,118895.07719562,0
+AKR.US,D,20050316,000000,10.1324,10.2094,10.0426,10.1528,73179.21267123,0
+AKR.US,D,20050317,000000,10.1596,10.1596,9.98016,10.0133,88416.809045049,0
+AKR.US,D,20050318,000000,10.1255,10.1255,9.96359,10.0085,196522.34763501,0
+AKR.US,D,20050321,000000,10.0085,10.0562,10.0007,10.0211,60483.949384537,0
+AKR.US,D,20050322,000000,10.0845,10.147,10.0007,10.0085,47621.589205425,0
+AKR.US,D,20050323,000000,10.0085,10.0085,9.77628,9.78994,120170.34427642,0
+AKR.US,D,20050324,000000,9.85529,9.95767,9.84261,9.9411,102231.51899752,0
+AKR.US,D,20050328,000000,9.9411,10.0426,9.72262,9.75092,134296.69505893,0
+AKR.US,D,20050329,000000,9.69337,9.79677,9.62411,9.79677,161281.30548331,0
+AKR.US,D,20050330,000000,9.86213,10.0474,9.86213,10.0474,106202.88931185,0
+AKR.US,D,20050331,000000,10.0085,10.0973,9.93429,10.0474,183506.2173095,0
+AKR.US,D,20050401,000000,10.1128,10.1128,9.82213,9.98697,127628.19637676,0
+AKR.US,D,20050404,000000,9.98016,10.0474,9.84261,10.0211,75397.60331661,0
+AKR.US,D,20050405,000000,10.0085,10.0923,10.0085,10.0133,40002.791018515,0
+AKR.US,D,20050406,000000,10.0767,10.1392,9.81042,9.82895,147629.59188603,0
+AKR.US,D,20050407,000000,9.78994,9.83579,9.75774,9.81042,241766.65037711,0
+AKR.US,D,20050408,000000,9.75092,9.84944,9.68946,9.75092,72552.855608231,0
+AKR.US,D,20050411,000000,9.78994,9.81042,9.68653,9.7158,76516.024848085,0
+AKR.US,D,20050412,000000,9.73044,9.93429,9.59971,9.92847,171120.54458422,0
+AKR.US,D,20050413,000000,9.92354,9.92354,9.68946,9.70117,94931.537580815,0
+AKR.US,D,20050414,000000,9.76555,9.82213,9.68653,9.70117,361303.46165037,0
+AKR.US,D,20050415,000000,9.7158,9.75774,9.52461,9.70117,122867.47264425,0
+AKR.US,D,20050418,000000,9.74604,9.82213,9.6797,9.81042,64769.01079752,0
+AKR.US,D,20050419,000000,9.69337,9.81042,9.62411,9.78994,130168.47919528,0
+AKR.US,D,20050420,000000,9.77043,9.77043,9.60362,9.72262,157951.66924662,0
+AKR.US,D,20050421,000000,9.78116,9.81042,9.62411,9.77628,202874.07981559,0
+AKR.US,D,20050422,000000,9.7158,9.87284,9.69337,9.80457,243672.37505815,0
+AKR.US,D,20050425,000000,9.84261,9.85529,9.70897,9.83579,453051.95720072,0
+AKR.US,D,20050426,000000,9.81042,9.96359,9.68653,9.96359,87786.351444814,0
+AKR.US,D,20050427,000000,9.92354,9.98016,9.7158,9.8972,66038.127072465,0
+AKR.US,D,20050428,000000,9.87284,9.95767,9.75092,9.84944,64450.194027319,0
+AKR.US,D,20050429,000000,9.85529,10.0562,9.73824,10.0289,91594.725403959,0
+AKR.US,D,20050502,000000,10.0289,10.0289,9.90993,9.96359,36824.874659604,0
+AKR.US,D,20050503,000000,9.96359,9.97237,9.84261,9.92354,47784.585560608,0
+AKR.US,D,20050504,000000,9.92354,10.0973,9.90411,10.0007,150647.58729268,0
+AKR.US,D,20050505,000000,9.96359,10.0085,9.88063,10.0007,144614.67188229,0
+AKR.US,D,20050506,000000,10.0007,10.0007,9.87284,9.87284,81276.748580594,0
+AKR.US,D,20050509,000000,9.8972,10.0085,9.83579,10.0007,144454.75093004,0
+AKR.US,D,20050510,000000,9.93429,10.0085,9.93429,10.0007,86831.951402831,0
+AKR.US,D,20050511,000000,10.0007,10.0562,9.88063,10.0007,100166.89849854,0
+AKR.US,D,20050512,000000,10.0007,10.0289,9.84261,9.90993,71911.121530593,0
+AKR.US,D,20050513,000000,9.90993,9.93429,9.72262,9.73824,58888.840399227,0
+AKR.US,D,20050516,000000,9.69337,9.93429,9.69337,9.93429,44925.485971898,0
+AKR.US,D,20050517,000000,9.88063,9.93429,9.83579,9.93429,135567.86160249,0
+AKR.US,D,20050518,000000,9.93429,10.0562,9.88063,10.0211,1354569.4207023,0
+AKR.US,D,20050519,000000,10.0211,10.1859,10.0133,10.0923,179539.97266672,0
+AKR.US,D,20050520,000000,10.1206,10.1392,10.0289,10.1206,115727.4121798,0
+AKR.US,D,20050523,000000,10.147,10.2649,10.0699,10.1889,118895.07719562,0
+AKR.US,D,20050524,000000,10.1723,10.2835,10.1255,10.222,141119.9890218,0
+AKR.US,D,20050525,000000,10.9215,10.9215,10.466,10.584,6090546.4109846,0
+AKR.US,D,20050526,000000,10.6191,10.6522,10.5196,10.584,487502.62079993,0
+AKR.US,D,20050527,000000,10.5323,10.6123,10.5059,10.6123,215412.49755296,0
+AKR.US,D,20050531,000000,10.6191,10.6396,10.5401,10.5918,204776.7290937,0
+AKR.US,D,20050601,000000,10.6035,10.6777,10.5518,10.5723,260185.23851276,0
+AKR.US,D,20050602,000000,10.5518,10.6279,10.5479,10.5918,265416.49889326,0
+AKR.US,D,20050603,000000,10.6279,10.6396,10.5401,10.5518,89534.205442214,0
+AKR.US,D,20050606,000000,10.584,10.6777,10.584,10.6454,119694.68195689,0
+AKR.US,D,20050607,000000,10.6522,10.8533,10.5995,10.7771,117469.11537135,0
+AKR.US,D,20050608,000000,10.7849,10.8786,10.7196,10.7196,40315.45698286,0
+AKR.US,D,20050609,000000,10.6825,10.8708,10.6279,10.8708,53972.296251699,0
+AKR.US,D,20050610,000000,10.8288,10.8825,10.7683,10.8347,115565.44095892,0
+AKR.US,D,20050613,000000,10.8347,10.8786,10.7898,10.8395,83659.160715468,0
+AKR.US,D,20050614,000000,10.8044,11.0385,10.8044,11.0385,218750.33486413,0
+AKR.US,D,20050615,000000,11.06,11.2112,10.9332,11.2112,287169.84893716,0
+AKR.US,D,20050616,000000,11.2112,11.341,11.1254,11.341,120331.29036298,0
+AKR.US,D,20050617,000000,11.4668,11.4668,11.341,11.4082,365744.34347837,0
+AKR.US,D,20050620,000000,11.4141,11.4619,11.3029,11.341,401628.14484201,0
+AKR.US,D,20050621,000000,11.3478,11.3741,11.3351,11.3527,64769.01079752,0
+AKR.US,D,20050622,000000,11.3878,11.4004,11.2893,11.3351,160013.21434268,0
+AKR.US,D,20050623,000000,11.3351,11.5,11.2668,11.2756,185094.15035465,0
+AKR.US,D,20050624,000000,11.2756,11.4004,11.2414,11.2756,147949.43379054,0
+AKR.US,D,20050627,000000,11.4004,11.5389,11.341,11.4736,139057.41879144,0
+AKR.US,D,20050628,000000,11.421,11.5136,11.4082,11.5136,187637.50857608,0
+AKR.US,D,20050629,000000,11.5165,11.6189,11.4736,11.5722,87303.513185121,0
+AKR.US,D,20050630,000000,11.5594,11.6706,11.5594,11.6492,132714.91281964,0
+AKR.US,D,20050701,000000,11.5243,11.8404,11.5243,11.8404,198590.04353692,0
+AKR.US,D,20050705,000000,11.8092,12.0325,11.8092,12.0199,143032.88964301,0
+AKR.US,D,20050706,000000,12.0199,12.0267,11.8404,11.8745,174937.11961784,0
+AKR.US,D,20050707,000000,11.8745,11.9799,11.8687,11.9272,100483.66500012,0
+AKR.US,D,20050708,000000,11.9272,12.3662,11.9272,12.3662,121280.56473342,0
+AKR.US,D,20050711,000000,12.2492,12.5788,12.2492,12.4257,139693.00206322,0
+AKR.US,D,20050712,000000,12.4208,12.4316,12.2891,12.294,111282.42981457,0
+AKR.US,D,20050713,000000,12.3223,12.335,12.177,12.1838,67463.063762428,0
+AKR.US,D,20050714,000000,11.9984,12.0052,11.7682,11.8745,359875.44955748,0
+AKR.US,D,20050715,000000,11.8745,11.9525,11.8092,11.9525,137630.43183286,0
+AKR.US,D,20050718,000000,11.9525,12.0121,11.6833,11.8278,142868.86815352,0
+AKR.US,D,20050719,000000,11.8482,11.9058,11.7897,11.8619,97156.079032053,0
+AKR.US,D,20050720,000000,11.8745,11.9984,11.8745,11.9984,108740.09672743,0
+AKR.US,D,20050721,000000,11.9984,11.9984,11.6492,11.7224,212712.29378219,0
+AKR.US,D,20050722,000000,11.7224,11.8278,11.5858,11.8278,222715.55437259,0
+AKR.US,D,20050725,000000,11.8278,11.9058,11.736,11.7945,101122.32367483,0
+AKR.US,D,20050726,000000,11.8092,11.8745,11.7487,11.8023,85087.172808359,0
+AKR.US,D,20050727,000000,11.7487,11.8404,11.6638,11.7487,533064.71517792,0
+AKR.US,D,20050728,000000,11.7575,11.9409,11.7487,11.8745,308119.49368254,0
+AKR.US,D,20050729,000000,11.8619,11.9594,11.8023,11.8745,93655.245365704,0
+AKR.US,D,20050801,000000,11.895,12.0833,11.895,11.9984,100005.95241198,0
+AKR.US,D,20050802,000000,12.0199,12.1106,11.9672,11.9984,152392.36588715,0
+AKR.US,D,20050803,000000,11.9984,12.0199,11.9594,11.9984,101911.67709301,0
+AKR.US,D,20050804,000000,11.9721,11.9721,11.7643,11.856,112704.29110159,0
+AKR.US,D,20050805,000000,11.856,11.856,11.3878,11.4395,106517.60554481,0
+AKR.US,D,20050808,000000,11.3605,11.4336,11.0141,11.064,128900.38805464,0
+AKR.US,D,20050809,000000,11.1439,11.2248,11.0141,11.0141,145407.1007034,0
+AKR.US,D,20050810,000000,11.0708,11.0766,10.8825,10.9401,359875.44955748,0
+AKR.US,D,20050811,000000,10.9401,11.1556,10.8825,11.1254,184940.38020824,0
+AKR.US,D,20050812,000000,11.1254,11.1254,10.9401,11.0385,270342.26924957,0
+AKR.US,D,20050815,000000,10.9995,11.2248,10.9459,11.2248,79689.840669758,0
+AKR.US,D,20050816,000000,11.219,11.2483,11.1254,11.1927,151125.29988082,0
+AKR.US,D,20050817,000000,11.1927,11.4004,11.1439,11.2541,259073.99292146,0
+AKR.US,D,20050818,000000,11.2317,11.261,11.0766,11.1771,97469.770130706,0
+AKR.US,D,20050819,000000,11.1771,11.1927,11.0141,11.0141,66673.710344247,0
+AKR.US,D,20050822,000000,11.0708,11.1439,10.9401,11.0239,205255.46681616,0
+AKR.US,D,20050823,000000,11.0317,11.138,10.9401,11.1087,140806.29792315,0
+AKR.US,D,20050824,000000,11.1127,11.3605,11.1127,11.2044,101754.83154369,0
+AKR.US,D,20050825,000000,11.2112,11.2834,11.1556,11.2112,75880.441576303,0
+AKR.US,D,20050826,000000,11.2044,11.219,10.981,11.0181,89534.205442214,0
+AKR.US,D,20050829,000000,11.0141,11.0239,10.862,10.9215,225419.8586806,0
+AKR.US,D,20050830,000000,10.9459,10.9752,10.8708,10.898,146998.10915148,0
+AKR.US,D,20050831,000000,10.9215,11.1254,10.8893,11.06,283359.42470939,0
+AKR.US,D,20050901,000000,11.0532,11.1556,10.9995,11.1556,149378.47101773,0
+AKR.US,D,20050902,000000,11.1439,11.1556,10.9937,11.0181,66828.505624955,0
+AKR.US,D,20050906,000000,11.0532,11.3936,11.0532,11.3878,106202.88931185,0
+AKR.US,D,20050907,000000,11.3683,11.3683,11.2414,11.3098,56034.866482063,0
+AKR.US,D,20050908,000000,11.2541,11.3478,11.1595,11.2483,180969.00989392,0
+AKR.US,D,20050909,000000,11.261,11.3878,11.219,11.3351,75089.037889504,0
+AKR.US,D,20050912,000000,11.3351,11.4336,11.261,11.3878,52389.4888781,0
+AKR.US,D,20050913,000000,11.3878,11.4395,11.261,11.3351,95564.04544967,0
+AKR.US,D,20050914,000000,11.341,11.4004,11.0932,11.1019,80322.348538612,0
+AKR.US,D,20050915,000000,11.1166,11.3098,11.1166,11.3029,67144.246992228,0
+AKR.US,D,20050916,000000,11.3878,11.421,11.1995,11.421,260973.56679664,0
+AKR.US,D,20050919,000000,11.421,11.421,11.2414,11.2483,61116.457253392,0
+AKR.US,D,20050920,000000,11.2668,11.4804,11.2668,11.4082,137791.37791942,0
+AKR.US,D,20050921,000000,11.3478,11.3478,11.1439,11.2044,153187.87011118,0
+AKR.US,D,20050922,000000,11.341,11.341,11.1254,11.1498,110643.77113986,0
+AKR.US,D,20050923,000000,11.1595,11.341,10.9858,11.2356,56667.374350917,0
+AKR.US,D,20050926,000000,11.3244,11.3244,10.9995,11.1849,207638.90408534,0
+AKR.US,D,20050927,000000,11.1927,11.2414,11.0141,11.0854,134615.51182913,0
+AKR.US,D,20050928,000000,11.0317,11.1019,10.9332,10.9858,130647.21691773,0
+AKR.US,D,20050929,000000,10.9858,11.219,10.9459,11.1771,134296.69505893,0
+AKR.US,D,20050930,000000,11.1771,11.2756,11.138,11.2414,160807.69343241,0
+AKR.US,D,20051003,000000,11.2414,11.3478,11.1556,11.1849,146045.75937811,0
+AKR.US,D,20051004,000000,11.2044,11.2541,10.9615,10.9615,201285.12163614,0
+AKR.US,D,20051005,000000,10.9995,11.0141,10.7196,10.7196,241132.09223963,0
+AKR.US,D,20051006,000000,10.7196,10.9401,10.6279,10.8893,161281.30548331,0
+AKR.US,D,20051007,000000,10.9332,11.1254,10.822,10.822,217159.32641605,0
+AKR.US,D,20051010,000000,11.4141,11.4141,10.6552,10.6825,101278.14408985,0
+AKR.US,D,20051011,000000,10.7196,10.8464,10.6777,10.6825,229065.23628456,0
+AKR.US,D,20051012,000000,10.6825,10.742,10.3157,10.4084,358443.33692734,0
+AKR.US,D,20051013,000000,10.3635,10.7372,10.3274,10.6347,221289.59254832,0
+AKR.US,D,20051014,000000,10.7771,11.0064,10.6454,11.0064,217004.53113534,0
+AKR.US,D,20051017,000000,11.0064,11.0141,10.7557,10.8825,67144.246992228,0
+AKR.US,D,20051018,000000,10.8893,11.0181,10.7372,10.742,96196.553318524,0
+AKR.US,D,20051019,000000,10.7196,11.2483,10.6825,11.2483,195256.30676299,0
+AKR.US,D,20051020,000000,11.219,11.2893,10.9615,11.1322,214940.93577066,0
+AKR.US,D,20051021,000000,11.1683,11.4473,11.1683,11.4278,157314.03570622,0
+AKR.US,D,20051024,000000,11.4668,11.6414,11.4668,11.6365,134136.77410667,0
+AKR.US,D,20051025,000000,11.6239,11.7438,11.5594,11.7438,133499.14056628,0
+AKR.US,D,20051026,000000,11.6414,11.736,11.5048,11.6189,118419.41487609,0
+AKR.US,D,20051027,000000,11.5858,11.5975,11.4619,11.5594,239386.28851086,0
+AKR.US,D,20051028,000000,11.6414,11.8326,11.6239,11.6833,159691.32216955,0
+AKR.US,D,20051031,000000,11.7155,11.9467,11.7155,11.8745,113820.66236445,0
+AKR.US,D,20051101,000000,11.7945,11.8482,11.6365,11.7097,117941.70228795,0
+AKR.US,D,20051102,000000,11.6706,11.8745,11.6307,11.8745,113976.48277947,0
+AKR.US,D,20051103,000000,11.9594,12.1428,11.8482,11.895,173032.42007111,0
+AKR.US,D,20051104,000000,11.895,12.0052,11.8882,11.9984,274309.53902666,0
+AKR.US,D,20051107,000000,12.0267,12.0579,11.9126,11.9799,334313.72555444,0
+AKR.US,D,20051108,000000,11.9126,12.0394,11.8092,11.9799,167316.27116232,0
+AKR.US,D,20051109,000000,11.9799,12.1321,11.9409,11.9594,337967.30423287,0
+AKR.US,D,20051110,000000,11.9594,12.1243,11.8745,12.0579,635136.31322318,0
+AKR.US,D,20051111,000000,12.0394,12.3525,12.0325,12.3418,191760.5987682,0
+AKR.US,D,20051114,000000,12.3974,12.4316,12.1428,12.1584,112868.31259109,0
+AKR.US,D,20051115,000000,12.1428,12.3077,12.1165,12.2813,157789.69802575,0
+AKR.US,D,20051116,000000,12.2891,12.3739,12.0794,12.1428,161281.30548331,0
+AKR.US,D,20051117,000000,12.1838,12.415,12.177,12.3818,100483.66500012,0
+AKR.US,D,20051118,000000,12.5144,12.5203,12.4013,12.5144,83024.602577995,0
+AKR.US,D,20051121,000000,12.5242,12.6432,12.4316,12.5379,112075.88376998,0
+AKR.US,D,20051122,000000,12.5076,12.6432,12.4452,12.6217,229065.23628456,0
+AKR.US,D,20051123,000000,12.6217,12.6969,12.4793,12.6149,148267.22542642,0
+AKR.US,D,20051125,000000,12.6149,12.7925,12.6149,12.7876,31592.589144806,0
+AKR.US,D,20051128,000000,12.7876,12.7876,12.6149,12.6149,157628.75193918,0
+AKR.US,D,20051129,000000,12.6706,12.7993,12.6578,12.7496,104613.9311324,0
+AKR.US,D,20051130,000000,12.7632,12.8071,12.5916,12.7925,222397.76273671,0
+AKR.US,D,20051201,000000,12.8608,12.9544,12.8071,12.9456,287169.84893716,0
+AKR.US,D,20051202,000000,12.8978,12.9915,12.7496,12.9691,75089.037889504,0
+AKR.US,D,20051205,000000,12.9046,12.9046,12.6432,12.7574,143188.71005802,0
+AKR.US,D,20051206,000000,12.7769,12.8978,12.7349,12.8071,205099.64640114,0
+AKR.US,D,20051207,000000,12.8685,12.8685,12.2492,12.3077,1280433.7577204,0
+AKR.US,D,20051208,000000,12.3145,12.5555,12.3145,12.5242,280029.78847269,0
+AKR.US,D,20051209,000000,12.5242,12.5242,12.1321,12.5242,88738.701218177,0
+AKR.US,D,20051212,000000,12.5242,12.6432,12.4637,12.5846,112868.31259109,0
+AKR.US,D,20051213,000000,12.5846,12.651,12.5018,12.6149,142394.2309683,0
+AKR.US,D,20051214,000000,12.6793,12.7574,12.6149,12.6578,491477.06651718,0
+AKR.US,D,20051215,000000,12.6217,12.6793,12.5555,12.573,107469.95531818,0
+AKR.US,D,20051216,000000,12.6042,12.7925,12.5144,12.69,476708.98165704,0
+AKR.US,D,20051219,000000,12.6042,12.6091,12.3818,12.3818,92705.970995269,0
+AKR.US,D,20051220,000000,12.3525,12.5242,12.2755,12.4072,94136.033356779,0
+AKR.US,D,20051221,000000,12.4072,12.6852,12.4072,12.5846,97623.540277105,0
+AKR.US,D,20051222,000000,12.651,12.6793,12.4316,12.6793,58257.357664681,0
+AKR.US,D,20051223,000000,12.7427,12.7427,12.6091,12.6969,43495.423610388,0
+AKR.US,D,20051227,000000,12.7349,12.7349,12.4599,12.4599,80642.190443122,0
+AKR.US,D,20051228,000000,12.3896,12.493,12.335,12.493,80642.190443122,0
+AKR.US,D,20051229,000000,12.5242,12.5242,12.3896,12.4705,101439.09017642,0
+AKR.US,D,20051230,000000,12.3818,12.5242,12.294,12.5242,170488.03671538,0
+AKR.US,D,20060103,000000,12.5555,12.7427,12.3662,12.7125,163026.08407779,0
+AKR.US,D,20060104,000000,12.7769,12.7876,12.6637,12.7769,89371.209087032,0
+AKR.US,D,20060105,000000,12.7076,12.8422,12.7017,12.7827,138421.83551966,0
+AKR.US,D,20060106,000000,13.1515,13.1515,12.651,12.928,95251.379485325,0
+AKR.US,D,20060109,000000,12.8754,12.9641,12.8149,12.9202,134136.77410667,0
+AKR.US,D,20060110,000000,12.8208,13.1359,12.769,13.0578,236051.52660261,0
+AKR.US,D,20060111,000000,13.0578,13.13,12.8841,13.1173,202874.07981559,0
+AKR.US,D,20060112,000000,13.1231,13.2939,13.0763,13.2939,187796.40439402,0
+AKR.US,D,20060113,000000,13.2939,13.2939,12.9456,13.0715,97943.382181614,0
+AKR.US,D,20060117,000000,13.1173,13.1173,12.7925,12.8422,147949.43379054,0
+AKR.US,D,20060118,000000,12.7496,12.8208,12.5642,12.7427,192717.04907879,0
+AKR.US,D,20060119,000000,12.7496,13.013,12.7496,13.013,164145.53074357,0
+AKR.US,D,20060120,000000,13.0763,13.0763,12.7925,12.8841,115565.44095892,0
+AKR.US,D,20060123,000000,12.8841,12.9339,12.6706,12.8754,154140.21988455,0
+AKR.US,D,20060124,000000,12.8471,13.0646,12.8471,12.9837,146521.42169765,0
+AKR.US,D,20060125,000000,13.0578,13.0578,12.8539,12.9408,105411.48562505,0
+AKR.US,D,20060126,000000,13.0256,13.0968,12.8803,13.0968,141119.9890218,0
+AKR.US,D,20060127,000000,13.1573,13.3075,13.0305,13.2754,102544.18496187,0
+AKR.US,D,20060130,000000,13.329,13.329,13.1231,13.2168,100166.89849854,0
+AKR.US,D,20060131,000000,13.1515,13.37,13.0646,13.329,149058.62911322,0
+AKR.US,D,20060201,000000,13.3202,13.3729,13.248,13.2939,164460.24697654,0
+AKR.US,D,20060202,000000,13.2822,13.287,13.0373,13.09,86674.080719195,0
+AKR.US,D,20060203,000000,13.0256,13.09,12.8978,12.9915,45244.302742099,0
+AKR.US,D,20060206,000000,12.9837,13.0451,12.9134,13.0451,48575.989247408,0
+AKR.US,D,20060207,000000,13.0373,13.2285,12.9408,12.9915,163820.56316751,0
+AKR.US,D,20060208,000000,13.0578,13.1046,12.8841,13.0763,60801.741020428,0
+AKR.US,D,20060209,000000,13.1231,13.2754,13.0305,13.0715,64290.273075064,0
+AKR.US,D,20060210,000000,13.0715,13.2343,12.9641,13.2022,85565.910530814,0
+AKR.US,D,20060213,000000,13.13,13.2939,13.1046,13.1359,82069.177401703,0
+AKR.US,D,20060214,000000,13.168,13.4061,13.0373,13.3017,154933.67383997,0
+AKR.US,D,20060215,000000,13.329,13.5455,13.2822,13.447,82864.68162574,0
+AKR.US,D,20060216,000000,13.4919,13.5904,13.4344,13.5573,57941.616297409,0
+AKR.US,D,20060217,000000,13.5826,13.5904,13.3729,13.4402,128261.72937993,0
+AKR.US,D,20060221,000000,13.4187,13.4597,13.248,13.3476,136362.34069222,0
+AKR.US,D,20060222,000000,13.4061,13.6822,13.3202,13.6743,152236.54547213,0
+AKR.US,D,20060223,000000,13.6743,13.8011,13.5455,13.5777,119375.86518669,0
+AKR.US,D,20060224,000000,13.5455,13.6245,13.4266,13.5904,50162.897158244,0
+AKR.US,D,20060227,000000,13.5904,13.6548,13.4919,13.5826,75559.574537484,0
+AKR.US,D,20060228,000000,13.5104,13.7553,13.5104,13.7026,163026.08407779,0
+AKR.US,D,20060301,000000,13.7026,14.0976,13.6548,14.0976,242085.46714732,0
+AKR.US,D,20060302,000000,14.0976,14.3396,13.9328,14.2996,188116.24629854,0
+AKR.US,D,20060303,000000,14.2479,14.5981,14.1747,14.3445,207319.06218084,0
+AKR.US,D,20060306,000000,14.4137,14.5552,14.3522,14.4518,259547.60497237,0
+AKR.US,D,20060307,000000,14.3786,14.3786,13.9104,13.925,293516.45544619,0
+AKR.US,D,20060308,000000,13.925,14.0108,13.6822,13.7475,178108.8851709,0
+AKR.US,D,20060309,000000,13.7026,14.1747,13.7026,14.1747,257644.95569426,0
+AKR.US,D,20060310,000000,14.1747,14.3582,14.1689,14.3582,199861.21008049,0
+AKR.US,D,20060313,000000,14.4196,14.5503,14.2343,14.3991,109374.65486491,0
+AKR.US,D,20060314,000000,14.3923,14.3991,14.1036,14.3737,162870.26366277,0
+AKR.US,D,20060315,000000,14.2888,14.5444,14.2147,14.524,300503.77089856,0
+AKR.US,D,20060316,000000,14.4703,14.8205,14.4703,14.7629,121913.07260228,0
+AKR.US,D,20060317,000000,14.8331,15.1268,14.6166,15.037,465598.57601256,0
+AKR.US,D,20060320,000000,14.9385,15.0439,14.6312,14.681,180809.08894166,0
+AKR.US,D,20060321,000000,14.5981,14.5981,14.122,14.2255,197317.85185905,0
+AKR.US,D,20060322,000000,14.2255,14.4137,14.0753,14.28,102704.10591412,0
+AKR.US,D,20060323,000000,14.2888,14.6703,14.2616,14.6703,95406.174766033,0
+AKR.US,D,20060324,000000,14.7493,14.7493,14.4137,14.6615,92864.866813215,0
+AKR.US,D,20060327,000000,14.6429,14.6429,14.203,14.2479,146362.52587969,0
+AKR.US,D,20060328,000000,14.2479,14.2928,14.0108,14.1806,171445.51216028,0
+AKR.US,D,20060329,000000,14.1747,14.5181,14.1747,14.4196,388608.93911357,0
+AKR.US,D,20060330,000000,14.3396,14.4703,14.2206,14.3737,133663.16205577,0
+AKR.US,D,20060331,000000,14.4644,14.7152,14.2255,14.7152,135089.12388004,0
+AKR.US,D,20060403,000000,14.7152,14.7307,14.2928,14.366,227164.63727507,0
+AKR.US,D,20060404,000000,14.366,14.3991,14.1962,14.2479,113505.94613149,0
+AKR.US,D,20060405,000000,14.28,14.444,14.2255,14.2732,77776.940048556,0
+AKR.US,D,20060406,000000,14.1689,14.3396,14.1425,14.2479,107311.05950024,0
+AKR.US,D,20060407,000000,14.2479,14.2479,13.7094,13.7475,172075.96976051,0
+AKR.US,D,20060410,000000,13.7475,13.848,13.4948,13.5036,117941.70228795,0
+AKR.US,D,20060411,000000,13.5348,13.5651,13.0578,13.2285,251286.04757351,0
+AKR.US,D,20060412,000000,13.5387,13.6304,13.2227,13.4783,256693.6310552,0
+AKR.US,D,20060413,000000,13.5104,13.5387,13.1231,13.2168,113185.07909268,0
+AKR.US,D,20060417,000000,13.13,13.4061,13.0061,13.3202,215412.49755296,0
+AKR.US,D,20060418,000000,13.3729,13.886,13.3729,13.8255,283992.95771255,0
+AKR.US,D,20060419,000000,13.8333,14.0703,13.8089,14.0108,184779.43412168,0
+AKR.US,D,20060420,000000,13.9104,14.0635,13.8089,14.0284,139693.00206322,0
+AKR.US,D,20060421,000000,14.3064,14.3279,14.0108,14.0108,194937.48999279,0
+AKR.US,D,20060424,000000,14.0899,14.0899,13.8138,13.886,133032.70445553,0
+AKR.US,D,20060425,000000,13.8089,13.9582,13.6363,13.8997,159054.71376346,0
+AKR.US,D,20060426,000000,14.0108,14.1562,13.848,13.8723,140174.81518861,0
+AKR.US,D,20060427,000000,13.5573,14.3211,13.5573,14.1036,221443.36269472,0
+AKR.US,D,20060428,000000,13.9797,14.2732,13.8011,14.1036,174617.27771334,0
+AKR.US,D,20060501,000000,14.2255,14.3133,13.848,14.0362,215730.28918885,0
+AKR.US,D,20060502,000000,14.0635,14.2147,13.8723,14.1747,367174.40583987,0
+AKR.US,D,20060503,000000,14.1747,14.2069,13.8089,14.0509,222397.76273671,0
+AKR.US,D,20060504,000000,14.0284,14.2547,14.0245,14.1884,204935.62491165,0
+AKR.US,D,20060505,000000,14.2547,14.3396,14.1962,14.1962,132553.96673307,0
+AKR.US,D,20060508,000000,14.122,14.4372,14.0587,14.2069,189856.92435577,0
+AKR.US,D,20060509,000000,14.2069,14.3064,14.163,14.1884,108423.33022585,0
+AKR.US,D,20060510,000000,14.1884,14.3786,14.0753,14.2888,154615.88220408,0
+AKR.US,D,20060511,000000,14.2888,14.2888,13.8577,13.8723,337488.56651042,0
+AKR.US,D,20060512,000000,13.8723,13.8723,13.4109,13.6031,190328.48613806,0
+AKR.US,D,20060515,000000,13.447,13.7953,12.9837,13.7221,193349.55694765,0
+AKR.US,D,20060516,000000,13.7221,13.8089,13.6158,13.6441,53811.350165134,0
+AKR.US,D,20060517,000000,13.4948,13.6363,13.3407,13.4187,100958.30218534,0
+AKR.US,D,20060518,000000,13.5387,13.69,13.1826,13.1826,126675.8466034,0
+AKR.US,D,20060519,000000,13.1427,13.3075,12.8754,13.2022,132394.04578082,0
+AKR.US,D,20060522,000000,13.1231,13.2616,12.8841,13.168,196209.68167066,0
+AKR.US,D,20060523,000000,13.1573,13.2227,12.5642,12.7281,256847.40120161,0
+AKR.US,D,20060524,000000,12.6637,12.9046,12.1887,12.6969,414320.33272577,0
+AKR.US,D,20060525,000000,13.013,13.4948,13.013,13.3729,254306.09324878,0
+AKR.US,D,20060526,000000,13.4655,13.5348,13.1427,13.3476,158898.89334844,0
+AKR.US,D,20060530,000000,13.3534,13.5036,13.0256,13.0305,209857.29473072,0
+AKR.US,D,20060531,000000,13.168,13.4783,13.0578,13.37,307645.88163163,0
+AKR.US,D,20060601,000000,13.3983,13.6822,13.3983,13.6548,270662.11115408,0
+AKR.US,D,20060602,000000,13.7826,13.9669,13.6509,13.8577,170964.72416921,0
+AKR.US,D,20060605,000000,13.7621,13.9445,13.6675,13.8528,337328.64555816,0
+AKR.US,D,20060606,000000,13.8577,14.1367,13.7621,13.9797,250338.8234717,0
+AKR.US,D,20060607,000000,13.9923,14.3522,13.8011,13.8947,164145.53074357,0
+AKR.US,D,20060608,000000,13.8089,14.1036,13.6245,13.9923,213037.26135825,0
+AKR.US,D,20060609,000000,14.043,14.5366,13.9065,14.0899,151756.78261537,0
+AKR.US,D,20060612,000000,14.084,14.084,13.6822,13.9182,261449.22911616,0
+AKR.US,D,20060613,000000,13.9182,14.122,13.6743,13.7884,318915.18309405,0
+AKR.US,D,20060614,000000,13.7553,13.9182,13.6548,13.7953,157789.69802575,0
+AKR.US,D,20060615,000000,13.8655,14.5981,13.8655,14.5366,358285.46624371,0
+AKR.US,D,20060616,000000,14.562,14.7152,14.0753,14.3923,767528.30873539,0
+AKR.US,D,20060619,000000,14.3786,14.3786,14.0362,14.1747,127788.11732902,0
+AKR.US,D,20060620,000000,14.1562,14.3133,14.0587,14.0587,147472.74633669,0
+AKR.US,D,20060621,000000,14.003,14.2147,13.9065,13.9669,121596.3061007,0
+AKR.US,D,20060622,000000,13.9065,14.0362,13.6968,13.9582,162233.65525668,0
+AKR.US,D,20060623,000000,13.8528,14.0245,13.7621,13.9328,150489.71660904,0
+AKR.US,D,20060626,000000,13.8997,14.2928,13.8801,14.2888,160648.79761446,0
+AKR.US,D,20060627,000000,14.3396,14.4586,13.9328,13.9728,260655.77516075,0
+AKR.US,D,20060628,000000,13.9328,14.2069,13.848,14.2069,118895.07719562,0
+AKR.US,D,20060629,000000,14.2547,14.7307,13.9728,14.7307,280663.32147586,0
+AKR.US,D,20060630,000000,14.7493,14.9552,14.6859,14.7796,573549.31932182,0
+AKR.US,D,20060703,000000,14.7629,14.8644,14.6361,14.8595,126675.8466034,0
+AKR.US,D,20060705,000000,14.8546,15.3073,14.6429,15.1687,437973.25664485,0
+AKR.US,D,20060706,000000,15.1687,15.3648,15.037,15.2116,290183.74380657,0
+AKR.US,D,20060707,000000,15.2116,15.2467,14.84,14.9775,155733.27860125,0
+AKR.US,D,20060710,000000,14.919,15.0849,14.6429,14.9971,274626.30552824,0
+AKR.US,D,20060711,000000,14.9317,14.9921,14.7493,14.9775,236690.18527733,0
+AKR.US,D,20060712,000000,14.9121,15.0536,14.6361,14.8205,255579.31006096,0
+AKR.US,D,20060713,000000,14.7727,15.0244,14.562,14.8702,195576.1486675,0
+AKR.US,D,20060714,000000,14.8205,14.878,14.5064,14.6244,174139.56512519,0
+AKR.US,D,20060717,000000,14.5122,14.7357,14.3991,14.5767,104447.85937429,0
+AKR.US,D,20060718,000000,14.6615,14.9971,14.5181,14.8331,126994.6633736,0
+AKR.US,D,20060719,000000,14.9063,15.2956,14.9063,15.1405,160172.11016063,0
+AKR.US,D,20060720,000000,15.1951,15.2673,14.798,14.8478,157951.66924662,0
+AKR.US,D,20060721,000000,14.8478,14.8702,14.366,14.603,192078.39040408,0
+AKR.US,D,20060724,000000,14.7152,15.0536,14.7152,14.84,157472.93152417,0
+AKR.US,D,20060725,000000,14.84,15.0439,14.681,14.84,157000.34460757,0
+AKR.US,D,20060726,000000,14.7357,14.9317,14.681,14.7854,436545.24455196,0
+AKR.US,D,20060727,000000,14.8546,14.9853,14.5298,14.5552,139057.41879144,0
+AKR.US,D,20060728,000000,14.6244,14.9921,14.444,14.9317,118895.07719562,0
+AKR.US,D,20060731,000000,14.9385,14.9639,14.5767,14.8985,341459.93682474,0
+AKR.US,D,20060801,000000,14.8985,14.9971,14.6078,14.7415,259547.60497237,0
+AKR.US,D,20060802,000000,14.8331,14.9717,14.5835,14.7415,121596.3061007,0
+AKR.US,D,20060803,000000,14.6244,14.9552,14.5669,14.8644,198115.4063517,0
+AKR.US,D,20060804,000000,15.0244,15.1268,14.7074,14.9317,133976.85315442,0
+AKR.US,D,20060807,000000,14.8546,14.919,14.7493,14.8331,109216.78418127,0
+AKR.US,D,20060808,000000,14.9121,14.9121,14.4586,14.5366,143348.63101027,0
+AKR.US,D,20060809,000000,14.6547,14.7551,14.3991,14.4372,206369.7878104,0
+AKR.US,D,20060810,000000,14.3064,14.603,14.1806,14.5366,115727.4121798,0
+AKR.US,D,20060811,000000,14.4791,14.524,14.2547,14.4586,92388.179359378,0
+AKR.US,D,20060814,000000,14.5552,14.8546,14.5298,14.6703,133032.70445553,0
+AKR.US,D,20060815,000000,14.8702,14.9921,14.7239,14.7415,188587.80808082,0
+AKR.US,D,20060816,000000,14.8644,14.9385,14.6986,14.7854,157789.69802575,0
+AKR.US,D,20060817,000000,14.7307,14.9385,14.7307,14.8595,70162.242398883,0
+AKR.US,D,20060818,000000,14.8927,14.9121,14.6859,14.8644,229225.15723682,0
+AKR.US,D,20060821,000000,14.7796,14.9921,14.7415,14.9639,174298.46094313,0
+AKR.US,D,20060822,000000,14.8927,15.0536,14.8263,14.9639,186684.13366841,0
+AKR.US,D,20060823,000000,15.0312,15.1405,14.5767,14.6986,174617.27771334,0
+AKR.US,D,20060824,000000,14.7493,14.8059,14.5767,14.7415,193986.16535374,0
+AKR.US,D,20060825,000000,14.6751,14.919,14.6751,14.7493,113820.66236445,0
+AKR.US,D,20060828,000000,14.681,15.0185,14.5552,14.9717,87786.351444814,0
+AKR.US,D,20060829,000000,15.0107,15.3004,14.8849,15.2751,130168.47919528,0
+AKR.US,D,20060830,000000,15.3073,15.4985,15.2751,15.3375,160807.69343241,0
+AKR.US,D,20060831,000000,15.4067,15.556,15.2956,15.3989,110325.97950396,0
+AKR.US,D,20060901,000000,15.4292,15.6009,15.3317,15.3317,108423.33022585,0
+AKR.US,D,20060905,000000,15.3726,15.6204,15.2956,15.5346,93347.705072906,0
+AKR.US,D,20060906,000000,15.4292,15.4858,15.2956,15.318,111436.19996096,0
+AKR.US,D,20060907,000000,15.2341,15.3989,15.12,15.281,107469.95531818,0
+AKR.US,D,20060908,000000,15.318,15.4292,15.2204,15.3931,88258.938361413,0
+AKR.US,D,20060911,000000,15.3073,15.5346,15.2204,15.3726,85087.172808359,0
+AKR.US,D,20060912,000000,15.3989,15.7989,15.3375,15.714,163506.87206886,0
+AKR.US,D,20060913,000000,15.6545,16.114,15.634,15.9891,104767.70127879,0
+AKR.US,D,20060914,000000,15.9043,15.9189,15.714,15.8662,110962.58791005,0
+AKR.US,D,20060915,000000,15.9891,16.6817,15.8253,16.2847,645134.44814205,0
+AKR.US,D,20060918,000000,16.2291,16.3325,15.9452,15.9891,185254.0713069,0
+AKR.US,D,20060919,000000,15.9511,16.0535,15.634,15.9511,135405.89038162,0
+AKR.US,D,20060920,000000,16.0857,16.549,16.0389,16.2057,157314.03570622,0
+AKR.US,D,20060921,000000,16.192,16.2291,15.6809,15.7599,124613.27637304,0
+AKR.US,D,20060922,000000,15.6691,15.7521,15.4243,15.6467,190487.38195601,0
+AKR.US,D,20060925,000000,15.6204,16.1793,15.5434,16.0691,169221.99584336,0
+AKR.US,D,20060926,000000,15.9648,16.1559,15.8516,16.0145,153029.99942755,0
+AKR.US,D,20060927,000000,15.9111,16.2057,15.7726,16.1559,165886.20880081,0
+AKR.US,D,20060928,000000,16.1667,16.2583,15.9384,16.1374,82387.994171904,0
+AKR.US,D,20060929,000000,16.0857,16.4983,15.9043,15.9315,132714.91281964,0
+AKR.US,D,20061002,000000,15.9648,16.0067,15.6204,15.6691,171283.54093941,0
+AKR.US,D,20061003,000000,15.5785,16.0642,15.3726,15.8711,113024.13300611,0
+AKR.US,D,20061004,000000,15.8516,16.2057,15.8126,16.2057,179219.1056279,0
+AKR.US,D,20061005,000000,16.2408,16.549,16.1003,16.4291,134615.51182913,0
+AKR.US,D,20061006,000000,16.3589,16.3589,16.0457,16.1667,106672.40082552,0
+AKR.US,D,20061009,000000,16.0857,16.3715,16.0642,16.3589,37620.378883642,0
+AKR.US,D,20061010,000000,16.3647,16.6954,16.2408,16.5032,87151.793307341,0
+AKR.US,D,20061011,000000,16.5032,16.5081,15.9511,16.2408,196686.3691245,0
+AKR.US,D,20061012,000000,16.3451,16.5032,16.3276,16.4934,147786.43743535,0
+AKR.US,D,20061013,000000,16.4983,16.6681,16.3715,16.6193,139531.03084235,0
+AKR.US,D,20061016,000000,16.5754,16.7617,16.5568,16.7324,108265.45954221,0
+AKR.US,D,20061017,000000,16.634,16.9042,16.3988,16.7665,115565.44095892,0
+AKR.US,D,20061018,000000,16.8914,16.948,16.4788,16.6418,195892.91516908,0
+AKR.US,D,20061019,000000,16.5276,16.6134,16.3052,16.5891,343679.35260443,0
+AKR.US,D,20061020,000000,16.6817,16.6817,16.4066,16.5344,65244.673117047,0
+AKR.US,D,20061023,000000,16.4427,16.5618,16.2984,16.4066,134296.69505893,0
+AKR.US,D,20061024,000000,16.3715,16.549,16.2651,16.2651,84613.56075745,0
+AKR.US,D,20061025,000000,16.2505,16.5139,16.1667,16.3832,125404.68005984,0
+AKR.US,D,20061026,000000,16.6027,16.6027,16.3383,16.4066,166204.0004367,0
+AKR.US,D,20061027,000000,16.2906,16.4291,15.7794,15.9315,196368.57748861,0
+AKR.US,D,20061030,000000,15.8399,16.2505,15.8204,16.0301,299551.42112519,0
+AKR.US,D,20061031,000000,16.1208,16.2984,15.8584,15.9648,184458.56708287,0
+AKR.US,D,20061101,000000,15.9648,16.1735,15.6467,15.6691,128582.59641875,0
+AKR.US,D,20061102,000000,15.5434,15.6809,15.437,15.5911,132714.91281964,0
+AKR.US,D,20061103,000000,15.6809,15.995,15.5502,15.7316,476864.80207206,0
+AKR.US,D,20061106,000000,15.793,15.9579,15.676,15.8662,323996.77386537,0
+AKR.US,D,20061107,000000,15.8964,15.9648,15.6691,15.714,450042.16286855,0
+AKR.US,D,20061108,000000,15.6204,15.793,15.6204,15.7316,407815.8555331,0
+AKR.US,D,20061109,000000,15.8067,15.8204,15.4185,15.4243,189060.39499743,0
+AKR.US,D,20061110,000000,15.4438,15.8331,15.2888,15.6399,647831.57650988,0
+AKR.US,D,20061113,000000,15.6467,15.8331,15.6077,15.7316,135089.12388004,0
+AKR.US,D,20061114,000000,15.7521,16.0145,15.6623,16.0067,767852.25117714,0
+AKR.US,D,20061115,000000,16.0301,16.3218,15.9648,16.1501,143348.63101027,0
+AKR.US,D,20061116,000000,16.192,16.2906,16.0604,16.0857,97469.770130706,0
+AKR.US,D,20061117,000000,16.0857,16.0857,15.8399,15.9315,140174.81518861,0
+AKR.US,D,20061120,000000,16.0009,16.5139,15.8964,16.3276,127154.58432586,0
+AKR.US,D,20061121,000000,16.4125,16.5422,16.2057,16.5344,1239476.5666599,0
+AKR.US,D,20061122,000000,16.5949,16.7715,16.4788,16.5618,293833.22194778,0
+AKR.US,D,20061124,000000,16.4505,16.788,16.4505,16.6759,48734.885065353,0
+AKR.US,D,20061127,000000,16.5568,16.5754,15.9842,15.9891,209536.4276919,0
+AKR.US,D,20061128,000000,15.9189,16.0535,15.7521,15.9384,224465.45863861,0
+AKR.US,D,20061129,000000,16.0925,16.2984,15.9754,16.1667,201285.12163614,0
+AKR.US,D,20061130,000000,16.1062,16.2847,15.8662,16.235,458767.08097522,0
+AKR.US,D,20061201,000000,16.272,16.4934,15.9648,16.0642,245258.25783468,0
+AKR.US,D,20061204,000000,16.1286,16.4983,16.1286,16.3715,328441.75623062,0
+AKR.US,D,20061205,000000,16.3715,16.3764,16.0067,16.0691,1318215.0826906,0
+AKR.US,D,20061206,000000,15.9754,16.0642,15.7794,15.8711,1091840.823968,0
+AKR.US,D,20061207,000000,15.8789,16.0535,15.8253,15.8331,499883.16785365,0
+AKR.US,D,20061208,000000,15.8204,15.9579,15.5911,15.6809,677048.92945998,0
+AKR.US,D,20061211,000000,15.6204,15.8126,15.6155,15.714,586403.47842646,0
+AKR.US,D,20061212,000000,15.714,15.8253,15.6155,15.6691,283677.21634529,0
+AKR.US,D,20061213,000000,15.6955,15.714,15.4858,15.516,1038029.4738029,0
+AKR.US,D,20061214,000000,15.4292,15.8964,15.4292,15.5287,402099.70662429,0
+AKR.US,D,20061215,000000,15.5502,15.5785,15.281,15.3648,686416.6067786,0
+AKR.US,D,20061218,000000,15.3073,15.4185,15.0615,15.1687,211606.17386243,0
+AKR.US,D,20061219,000000,15.1122,15.1483,14.878,14.9717,251926.75651684,0
+AKR.US,D,20061220,000000,15.0478,15.1619,14.9639,15.1151,305899.05276853,0
+AKR.US,D,20061221,000000,15.1483,15.4584,15.0615,15.2467,380512.42833851,0
+AKR.US,D,20061222,000000,15.2116,15.2283,14.9249,15.2088,386227.552113,0
+AKR.US,D,20061226,000000,15.2283,15.4185,15.2283,15.3726,216366.89759494,0
+AKR.US,D,20061227,000000,15.3375,15.6955,15.3375,15.5843,383049.63575409,0
+AKR.US,D,20061228,000000,15.5785,15.6691,15.4907,15.5502,144776.64310316,0
+AKR.US,D,20061229,000000,15.5287,15.6691,15.4858,15.634,262567.65064764,0
+AKR.US,D,20070103,000000,15.6204,15.7726,15.4127,15.6204,321776.33295138,0
+AKR.US,D,20070104,000000,15.6204,15.7794,15.5346,15.6809,572432.94805896,0
+AKR.US,D,20070105,000000,15.5785,15.6467,15.3375,15.3931,565761.37397387,0
+AKR.US,D,20070108,000000,15.3726,15.3931,15.1619,15.1756,364159.48583615,0
+AKR.US,D,20070109,000000,15.1756,15.2956,15.0703,15.2467,370506.09234519,0
+AKR.US,D,20070110,000000,15.1551,15.3375,15.1268,15.3004,485440.05056957,0
+AKR.US,D,20070111,000000,15.3863,15.6809,15.3863,15.5346,362732.49887756,0
+AKR.US,D,20070112,000000,15.5434,15.6545,15.4907,15.5628,327808.22322745,0
+AKR.US,D,20070116,000000,15.6545,15.8253,15.5951,15.8253,319233.99986425,0
+AKR.US,D,20070117,000000,15.8253,15.9511,15.7667,15.8789,376853.72398853,0
+AKR.US,D,20070118,000000,15.8964,15.9247,15.8067,15.8711,500043.08880591,0
+AKR.US,D,20070119,000000,15.8711,15.9452,15.6809,15.9384,140483.38061571,0
+AKR.US,D,20070122,000000,15.9111,15.9111,15.6204,15.7521,397017.09071866,0
+AKR.US,D,20070123,000000,15.7024,15.9043,15.6155,15.7872,216205.95150838,0
+AKR.US,D,20070124,000000,15.8331,15.9247,15.6545,15.8711,637676.5960417,0
+AKR.US,D,20070125,000000,15.8662,16.0223,15.8067,15.9648,380193.61156831,0
+AKR.US,D,20070126,000000,15.9648,16.0642,15.6691,16.0389,117941.70228795,0
+AKR.US,D,20070129,000000,15.9716,16.0301,15.8399,16.0145,177791.09353501,0
+AKR.US,D,20070130,000000,16.0759,16.1861,15.9842,16.0642,336384.49685927,0
+AKR.US,D,20070131,000000,16.0145,16.2291,15.5707,16.0535,260973.56679664,0
+AKR.US,D,20070201,000000,16.114,16.3052,16.0642,16.272,398449.20334879,0
+AKR.US,D,20070202,000000,16.3052,16.4642,16.2291,16.4642,209224.78686187,0
+AKR.US,D,20070205,000000,16.4066,16.4642,16.2984,16.4564,203825.40445465,0
+AKR.US,D,20070206,000000,16.5217,16.9704,16.4642,16.9188,1009614.801017,0
+AKR.US,D,20070207,000000,16.9188,17.1646,16.712,17.1285,615296.8889348,0
+AKR.US,D,20070208,000000,17.1344,17.5538,17.0299,17.3519,1132482.2736612,0
+AKR.US,D,20070209,000000,17.3792,17.4796,16.634,17.1597,631960.4471329,0
+AKR.US,D,20070212,000000,17.147,17.147,16.8583,17.0241,843448.73054975,0
+AKR.US,D,20070213,000000,17.0241,17.5792,17.0241,17.4504,858330.60531824,0
+AKR.US,D,20070214,000000,17.4387,17.5792,17.2865,17.3577,287008.90285059,0
+AKR.US,D,20070215,000000,17.3577,17.3948,17.2328,17.3841,547984.51991585,0
+AKR.US,D,20070216,000000,17.4084,17.4504,17.1792,17.4016,475124.12401482,0
+AKR.US,D,20070220,000000,17.4748,17.4933,17.2007,17.3948,462742.55182678,0
+AKR.US,D,20070221,000000,17.3021,17.5353,17.2328,17.4796,286531.19026244,0
+AKR.US,D,20070222,000000,17.465,17.465,17.3178,17.4241,217963.03171456,0
+AKR.US,D,20070223,000000,17.4299,17.4387,17.1939,17.2719,448131.31251596,0
+AKR.US,D,20070226,000000,17.1646,17.2963,17.0563,17.2641,624816.2861312,0
+AKR.US,D,20070227,000000,17.1099,17.1099,16.6681,16.6681,584336.80765886,0
+AKR.US,D,20070228,000000,16.7461,17.0115,16.6759,16.8729,580210.64206381,0
+AKR.US,D,20070301,000000,16.6271,17.1861,16.4183,16.9958,557614.63161766,0
+AKR.US,D,20070302,000000,16.9958,17.0563,16.7793,16.7793,602116.7371198,0
+AKR.US,D,20070305,000000,16.6534,16.7246,16.4291,16.469,705615.32212366,0
+AKR.US,D,20070306,000000,16.5891,17.1344,16.5422,16.9568,692283.45043087,0
+AKR.US,D,20070307,000000,16.9764,17.0612,16.5949,16.6875,748481.31326811,0
+AKR.US,D,20070308,000000,16.8056,17.0865,16.8056,16.9363,437022.95714011,0
+AKR.US,D,20070309,000000,17.0299,17.147,16.7715,16.9295,232877.71078095,0
+AKR.US,D,20070312,000000,16.9363,17.0036,16.8232,16.8583,386069.68142937,0
+AKR.US,D,20070313,000000,16.7246,16.7539,16.2984,16.3764,364949.86438864,0
+AKR.US,D,20070314,000000,16.314,16.5422,16.0691,16.5139,312726.44726865,0
+AKR.US,D,20070315,000000,16.5344,16.8661,16.5344,16.8661,385749.83952486,0
+AKR.US,D,20070316,000000,16.8661,16.8661,16.6076,16.6875,564494.30796754,0
+AKR.US,D,20070319,000000,16.8368,17.0485,16.7539,16.8729,390986.2255769,0
+AKR.US,D,20070320,000000,16.8232,16.9704,16.7665,16.9704,294788.64712407,0
+AKR.US,D,20070321,000000,17.0358,17.2055,16.8368,17.066,300823.61280306,0
+AKR.US,D,20070322,000000,17.1538,17.2963,17.066,17.1217,491157.22461268,0
+AKR.US,D,20070323,000000,17.1734,17.2192,17.0612,17.1168,229861.76564291,0
+AKR.US,D,20070326,000000,17.0865,17.2007,16.7793,16.9188,608461.29336022,0
+AKR.US,D,20070327,000000,16.8437,16.8437,16.4788,16.5422,726732.06376146,0
+AKR.US,D,20070328,000000,16.391,16.6993,16.1793,16.3218,1127247.9378779,0
+AKR.US,D,20070329,000000,16.4291,16.4564,16.114,16.391,228748.46978298,0
+AKR.US,D,20070330,000000,16.4427,16.6466,16.2291,16.2906,1629826.1838307,0
+AKR.US,D,20070402,000000,16.2906,16.8729,16.2847,16.8056,821821.47202591,0
+AKR.US,D,20070403,000000,16.83,17.0563,16.8232,17.0299,368605.4933357,0
+AKR.US,D,20070404,000000,17.0241,17.066,16.8914,17.0563,455121.70337125,0
+AKR.US,D,20070405,000000,17.0183,17.1099,16.8914,16.9704,149378.47101773,0
+AKR.US,D,20070409,000000,16.9636,17.0036,16.8124,16.948,233352.34796617,0
+AKR.US,D,20070410,000000,16.9295,17.0719,16.9295,16.9636,430358.55899518,0
+AKR.US,D,20070411,000000,17.0299,17.0299,16.7051,16.8661,486234.52965929,0
+AKR.US,D,20070412,000000,16.8583,16.8661,16.6193,16.7665,182558.99320768,0
+AKR.US,D,20070413,000000,16.7461,16.8836,16.6418,16.8368,443850.35164022,0
+AKR.US,D,20070416,000000,16.9636,17.0865,16.9363,17.0563,209699.42404709,0
+AKR.US,D,20070417,000000,17.0485,17.2641,17.0241,17.2397,110962.58791005,0
+AKR.US,D,20070418,000000,17.147,17.226,17.0953,17.1168,135567.86160249,0
+AKR.US,D,20070419,000000,16.988,17.0563,16.83,17.0358,225889.37019427,0
+AKR.US,D,20070420,000000,17.226,17.4933,17.1538,17.3792,241292.01319189,0
+AKR.US,D,20070423,000000,17.3792,17.586,17.3792,17.5733,222397.76273671,0
+AKR.US,D,20070424,000000,17.5792,17.6085,17.4387,17.4796,242715.92474755,0
+AKR.US,D,20070425,000000,17.5538,17.6006,17.1861,17.3021,331776.51813885,0
+AKR.US,D,20070426,000000,17.2475,17.3333,17.1792,17.2543,223506.95805939,0
+AKR.US,D,20070427,000000,17.1792,17.3333,17.066,17.066,280342.45443704,0
+AKR.US,D,20070430,000000,17.0563,17.1217,16.7665,16.7988,426383.08814361,0
+AKR.US,D,20070501,000000,16.8056,16.8836,16.4642,16.6759,440991.2520515,0
+AKR.US,D,20070502,000000,16.6193,16.948,16.5949,16.9363,297324.82940534,0
+AKR.US,D,20070503,000000,16.9636,17.0719,16.8124,17.0183,345113.51550318,0
+AKR.US,D,20070504,000000,17.0299,17.1217,16.9568,17.0788,263675.82083602,0
+AKR.US,D,20070507,000000,17.0788,17.147,16.7793,17.0563,272562.71016357,0
+AKR.US,D,20070508,000000,16.9958,16.9958,16.549,16.6534,400826.48981211,0
+AKR.US,D,20070509,000000,16.6193,16.9042,16.5217,16.8583,227957.06609618,0
+AKR.US,D,20070510,000000,16.8183,16.9421,16.7461,16.8729,286844.8813611,0
+AKR.US,D,20070511,000000,16.9568,17.4084,16.9568,17.3178,240014.69584247,0
+AKR.US,D,20070514,000000,17.3178,17.4435,17.226,17.2719,312568.57658501,0
+AKR.US,D,20070515,000000,17.2914,17.5431,17.0407,17.1099,484488.72593051,0
+AKR.US,D,20070516,000000,17.1538,17.2328,16.9227,17.1168,400511.77357915,0
+AKR.US,D,20070517,000000,17.1021,17.1021,16.6993,16.8583,364478.30260635,0
+AKR.US,D,20070518,000000,16.8661,16.8836,16.5949,16.712,326536.03154958,0
+AKR.US,D,20070521,000000,16.6817,17.1538,16.6817,16.948,212559.5487701,0
+AKR.US,D,20070522,000000,17.0241,17.2192,16.9295,17.2124,377332.46171098,0
+AKR.US,D,20070523,000000,17.2563,17.3714,17.1792,17.2475,351459.09687791,0
+AKR.US,D,20070524,000000,17.2055,17.3382,17.0719,17.1792,774352.62783257,0
+AKR.US,D,20070525,000000,17.2475,17.4435,17.1734,17.2397,715779.52880062,0
+AKR.US,D,20070529,000000,17.5538,17.8288,17.3021,17.3948,1109302.9617931,0
+AKR.US,D,20070530,000000,17.2563,17.6416,17.2563,17.5938,678473.86614994,0
+AKR.US,D,20070531,000000,17.6221,17.7791,17.5021,17.7538,575284.87170751,0
+AKR.US,D,20070601,000000,17.8123,17.9362,17.8123,17.9362,715461.73716472,0
+AKR.US,D,20070604,000000,17.8709,17.9605,17.8123,17.8709,324624.15606268,0
+AKR.US,D,20070605,000000,17.8123,17.8845,17.4162,17.4796,263198.10824788,0
+AKR.US,D,20070606,000000,17.4162,17.4572,17.2007,17.3519,160013.21434268,0
+AKR.US,D,20070607,000000,17.2641,17.2641,16.8525,16.8778,264938.78630512,0
+AKR.US,D,20070608,000000,16.8973,17.2641,16.8583,17.2563,307484.93554506,0
+AKR.US,D,20070611,000000,17.226,17.2797,16.9764,17.0953,199700.26399392,0
+AKR.US,D,20070612,000000,16.9704,16.9704,16.5139,16.6076,287324.64421787,0
+AKR.US,D,20070613,000000,16.6271,17.0865,16.4856,16.9363,457023.32751505,0
+AKR.US,D,20070614,000000,16.9188,17.0241,16.6193,16.6466,214786.14048996,0
+AKR.US,D,20070615,000000,16.9295,16.948,16.788,16.948,518778.44344316,0
+AKR.US,D,20070618,000000,16.9636,17.0241,16.6759,16.792,203029.90023062,0
+AKR.US,D,20070619,000000,16.7461,16.9636,16.6134,16.9636,338761.7833226,0
+AKR.US,D,20070620,000000,16.9636,16.9636,16.6466,16.6612,615453.73448413,0
+AKR.US,D,20070621,000000,16.5891,16.8583,16.3451,16.7188,882146.5255925,0
+AKR.US,D,20070622,000000,16.7188,16.7715,16.5568,16.6759,473692.01138469,0
+AKR.US,D,20070625,000000,16.6466,16.8525,16.4505,16.5618,638472.10026573,0
+AKR.US,D,20070626,000000,16.6271,16.712,16.192,16.2457,551480.22791065,0
+AKR.US,D,20070627,000000,16.0925,16.314,15.8906,16.2789,637516.67508944,0
+AKR.US,D,20070628,000000,16.3052,16.5618,16.2144,16.2144,299072.68340274,0
+AKR.US,D,20070629,000000,16.2408,16.4359,16.0223,16.2144,650370.83419408,0
+AKR.US,D,20070702,000000,16.2408,16.6466,16.2408,16.6418,375433.91297012,0
+AKR.US,D,20070703,000000,16.6193,16.7393,16.549,16.6534,105563.20550284,0
+AKR.US,D,20070705,000000,16.6993,16.8661,16.634,16.6817,207319.06218084,0
+AKR.US,D,20070706,000000,16.6817,16.8056,16.6193,16.6954,283516.27025872,0
+AKR.US,D,20070709,000000,16.7617,16.7617,16.469,16.5081,345740.89770048,0
+AKR.US,D,20070710,000000,16.391,16.4427,16.0301,16.0642,464803.07178853,0
+AKR.US,D,20070711,000000,16.0642,16.1286,15.8906,16.0808,585134.36215151,0
+AKR.US,D,20070712,000000,16.1608,16.2232,16.0301,16.2232,294946.5178077,0
+AKR.US,D,20070713,000000,16.2144,16.391,16.0857,16.3832,326062.41949867,0
+AKR.US,D,20070716,000000,16.2984,16.4856,16.192,16.2505,308438.31045273,0
+AKR.US,D,20070717,000000,16.3218,16.4983,16.2847,16.2847,190970.2202157,0
+AKR.US,D,20070718,000000,16.2232,16.3715,15.9754,16.2984,183506.2173095,0
+AKR.US,D,20070719,000000,16.3764,16.4505,16.2144,16.2457,98262.198951815,0
+AKR.US,D,20070720,000000,16.2057,16.2651,15.7989,15.9247,343842.34895962,0
+AKR.US,D,20070723,000000,15.9511,15.9511,15.7024,15.7463,284627.51585003,0
+AKR.US,D,20070724,000000,15.5073,15.7024,15.4127,15.6077,540676.33742466,0
+AKR.US,D,20070725,000000,15.6955,15.8516,15.4067,15.7667,602116.7371198,0
+AKR.US,D,20070726,000000,15.1405,15.3794,14.8263,15.1336,993422.80460121,0
+AKR.US,D,20070727,000000,14.8331,15.1044,8.76938,14.4644,601323.28316439,0
+AKR.US,D,20070730,000000,14.5298,14.6859,14.3064,14.4899,343045.81960127,0
+AKR.US,D,20070731,000000,14.6244,14.6751,14.2732,14.3923,488770.71194057,0
+AKR.US,D,20070801,000000,14.3445,14.6244,14.0635,14.366,590374.84874078,0
+AKR.US,D,20070802,000000,14.2616,14.6703,14.1308,14.5444,549886.14405964,0
+AKR.US,D,20070803,000000,14.5122,14.524,13.7884,13.9328,506391.74558357,0
+AKR.US,D,20070806,000000,13.9728,14.0635,13.5651,13.9669,571479.57315129,0
+AKR.US,D,20070807,000000,13.9386,14.2732,13.7348,14.0284,871188.86496012,0
+AKR.US,D,20070808,000000,14.1308,14.681,14.084,14.6615,1481084.321219,0
+AKR.US,D,20070809,000000,14.4644,15.3375,14.4644,14.9317,879442.2212845,0
+AKR.US,D,20070810,000000,14.8059,15.2467,14.5903,14.5903,464483.22988401,0
+AKR.US,D,20070813,000000,14.7074,14.9502,14.6547,14.7796,451147.257654,0
+AKR.US,D,20070814,000000,14.7854,14.7854,14.3337,14.3337,252717.13506933,0
+AKR.US,D,20070815,000000,14.28,14.6751,14.2255,14.3854,610373.16884712,0
+AKR.US,D,20070816,000000,14.3991,15.0019,14.3064,14.6361,580531.50910264,0
+AKR.US,D,20070817,000000,15.2341,15.3531,14.8644,14.8702,773086.58696055,0
+AKR.US,D,20070820,000000,14.8927,15.2204,14.8595,15.1551,674028.88378471,0
+AKR.US,D,20070821,000000,15.0312,15.281,15.0185,15.1756,625768.63590457,0
+AKR.US,D,20070822,000000,15.3121,15.4185,15.1824,15.2399,238277.09318816,0
+AKR.US,D,20070823,000000,15.3375,15.4702,14.9454,14.9921,683707.17679905,0
+AKR.US,D,20070824,000000,14.9971,15.3989,14.9121,15.3239,701331.28584499,0
+AKR.US,D,20070827,000000,15.3073,15.3073,14.9971,14.9971,345585.07728547,0
+AKR.US,D,20070828,000000,14.9502,15.0897,14.8059,14.84,292562.05540421,0
+AKR.US,D,20070829,000000,14.8644,15.1756,14.8546,15.0849,186044.44985939,0
+AKR.US,D,20070830,000000,14.919,15.3648,14.8702,15.2888,133032.70445553,0
+AKR.US,D,20070831,000000,15.4985,15.7024,15.4292,15.6009,180969.00989392,0
+AKR.US,D,20070904,000000,15.5628,16.0808,15.5287,15.8584,231608.594506,0
+AKR.US,D,20070905,000000,15.7316,15.8399,15.5951,15.6155,424483.51426843,0
+AKR.US,D,20070906,000000,15.634,15.7208,15.4985,15.5628,176684.97361524,0
+AKR.US,D,20070907,000000,15.3073,15.4292,15.1336,15.1619,158584.17711548,0
+AKR.US,D,20070910,000000,15.2283,15.3004,14.8927,15.0703,168590.5131088,0
+AKR.US,D,20070911,000000,15.12,15.4185,15.0478,15.3726,303678.61185454,0
+AKR.US,D,20070912,000000,15.3463,15.5101,15.2605,15.3726,504330.20048751,0
+AKR.US,D,20070913,000000,15.4243,15.9452,15.318,15.7794,232877.71078095,0
+AKR.US,D,20070914,000000,15.6204,16.0759,15.5951,16.0759,265895.23661571,0
+AKR.US,D,20070917,000000,16.0604,16.3383,15.9315,16.2408,580210.64206381,0
+AKR.US,D,20070918,000000,16.3052,16.988,16.1559,16.9636,624184.80339666,0
+AKR.US,D,20070919,000000,17.1792,17.3109,17.0241,17.2124,771177.78687659,0
+AKR.US,D,20070920,000000,17.2328,17.3841,17.0612,17.2124,895001.70983145,0
+AKR.US,D,20070921,000000,17.3021,17.4387,17.1792,17.1792,489248.42452871,0
+AKR.US,D,20070924,000000,17.1646,17.4504,17.1285,17.3021,482742.92220173,0
+AKR.US,D,20070925,000000,17.2475,17.2865,16.6681,16.7617,433212.53291234,0
+AKR.US,D,20070926,000000,16.8232,16.9042,16.4564,16.6418,225732.52464494,0
+AKR.US,D,20070927,000000,16.7188,16.9295,16.6193,16.83,157158.21529121,0
+AKR.US,D,20070928,000000,16.788,17.147,16.788,16.948,423057.55244415,0
+AKR.US,D,20071001,000000,16.9119,17.3714,16.8973,17.2124,470837.01233322,0
+AKR.US,D,20071002,000000,17.3021,17.4387,17.2328,17.4387,259231.86360509,0
+AKR.US,D,20071003,000000,17.3899,17.4572,17.1021,17.3256,200496.79335227,0
+AKR.US,D,20071004,000000,17.4016,17.6855,17.3948,17.6855,844042.28331485,0
+AKR.US,D,20071005,000000,17.8709,18.1205,17.6006,18.0747,396543.47866775,0
+AKR.US,D,20071008,000000,18.0035,18.0035,17.6153,17.6718,213989.61113162,0
+AKR.US,D,20071009,000000,17.6855,17.747,17.3792,17.5303,277005.64226019,0
+AKR.US,D,20071010,000000,17.5089,17.7109,17.4016,17.666,252717.13506933,0
+AKR.US,D,20071011,000000,17.5538,17.8123,17.3109,17.4796,242562.15460115,0
+AKR.US,D,20071012,000000,17.4699,17.5089,17.3178,17.3333,98104.328268179,0
+AKR.US,D,20071015,000000,17.3109,17.3333,16.7715,16.9764,263675.82083602,0
+AKR.US,D,20071016,000000,16.9568,17.1099,16.5754,16.6193,173191.31588907,0
+AKR.US,D,20071017,000000,16.83,16.9295,16.3276,16.6875,362732.49887756,0
+AKR.US,D,20071018,000000,16.6193,16.8729,16.3832,16.792,105249.51440418,0
+AKR.US,D,20071019,000000,16.7461,16.7461,16.0389,16.2984,290663.50666334,0
+AKR.US,D,20071022,000000,16.0691,16.5618,15.9754,16.4291,387973.35584179,0
+AKR.US,D,20071023,000000,16.6271,16.792,16.3325,16.6418,194779.61930915,0
+AKR.US,D,20071024,000000,16.5081,16.5949,16.0642,16.5949,313358.9551375,0
+AKR.US,D,20071025,000000,16.712,16.9363,16.4066,16.5276,582589.97879576,0
+AKR.US,D,20071026,000000,16.7617,16.788,16.4223,16.5276,200333.79699709,0
+AKR.US,D,20071029,000000,16.549,16.6681,16.2457,16.5822,385592.99397553,0
+AKR.US,D,20071030,000000,16.4983,16.6817,16.2906,16.3715,302720.11127532,0
+AKR.US,D,20071031,000000,16.4125,16.6027,16.1793,16.5568,290975.14749337,0
+AKR.US,D,20071101,000000,16.4125,16.4564,15.676,15.7316,338443.9916867,0
+AKR.US,D,20071102,000000,15.9043,16.0009,15.4506,15.7599,198115.4063517,0
+AKR.US,D,20071105,000000,15.4858,15.7072,15.3989,15.5707,332251.15532407,0
+AKR.US,D,20071106,000000,15.5628,15.7463,15.3375,15.7277,325266.91527463,0
+AKR.US,D,20071107,000000,15.5434,15.6545,15.1882,15.2399,320189.42504054,0
+AKR.US,D,20071108,000000,15.3121,15.5199,15.0312,15.4243,557508.01764948,0
+AKR.US,D,20071109,000000,15.2751,15.6467,15.0439,15.6077,521951.23413052,0
+AKR.US,D,20071112,000000,15.6204,16.1286,15.5073,15.9648,735463.13267399,0
+AKR.US,D,20071113,000000,16.1501,16.549,16.0808,16.4856,797724.6649509,0
+AKR.US,D,20071114,000000,16.5618,16.6193,16.2906,16.5344,494962.52316889,0
+AKR.US,D,20071115,000000,16.4223,16.5891,16.1979,16.549,633388.45922579,0
+AKR.US,D,20071116,000000,16.549,16.6271,16.1003,16.4505,557190.2260136,0
+AKR.US,D,20071119,000000,16.2906,16.5276,16.1559,16.2789,683872.22342285,0
+AKR.US,D,20071120,000000,16.3052,16.549,15.8789,16.2505,581319.83738651,0
+AKR.US,D,20071121,000000,16.1667,16.2789,16.0301,16.1374,630536.53557724,0
+AKR.US,D,20071123,000000,16.2057,16.2984,16.1374,16.1608,123186.28941446,0
+AKR.US,D,20071126,000000,16.1286,16.1501,15.3989,15.3989,332882.63805861,0
+AKR.US,D,20071127,000000,15.437,15.7072,15.3794,15.5911,280507.50106084,0
+AKR.US,D,20071128,000000,15.7024,16.235,15.634,16.235,307330.14026436,0
+AKR.US,D,20071129,000000,16.1286,16.4066,15.9842,16.1735,292245.28890263,0
+AKR.US,D,20071130,000000,16.3715,16.6418,16.2408,16.4934,818640.48026407,0
+AKR.US,D,20071203,000000,16.469,16.469,16.1003,16.2408,309871.44821717,0
+AKR.US,D,20071204,000000,16.114,16.1501,15.793,15.793,126994.6633736,0
+AKR.US,D,20071205,000000,16.0759,16.5032,16.0457,16.314,941671.97439782,0
+AKR.US,D,20071206,000000,16.2457,16.7665,16.1667,16.6271,318759.36267903,0
+AKR.US,D,20071207,000000,16.7324,17.0953,16.5618,16.9568,224950.34716693,0
+AKR.US,D,20071210,000000,17.0299,17.2797,16.8661,17.2007,331141.96000138,0
+AKR.US,D,20071211,000000,17.3021,17.5538,16.469,16.469,507185.19953899,0
+AKR.US,D,20071212,000000,16.8973,17.1538,16.2291,16.4564,359539.20550402,0
+AKR.US,D,20071213,000000,16.3052,16.4223,16.1003,16.3451,180487.19676853,0
+AKR.US,D,20071214,000000,16.1286,16.5081,15.9384,15.9384,219228.04745227,0
+AKR.US,D,20071217,000000,15.8399,15.9189,15.3531,15.3531,247168.08305295,0
+AKR.US,D,20071218,000000,15.476,15.7072,15.0185,15.6809,373680.93330117,0
+AKR.US,D,20071219,000000,15.6809,16.2232,15.556,16.1374,368924.31010589,0
+AKR.US,D,20071220,000000,16.235,16.7051,16.1735,16.6271,501947.78835264,0
+AKR.US,D,20071221,000000,16.9295,17.2641,16.8583,17.147,675457.9210119,0
+AKR.US,D,20071224,000000,17.0612,17.6416,17.0299,17.5177,104613.9311324,0
+AKR.US,D,20071226,000000,17.2914,17.4084,17.1792,17.1861,231608.594506,0
+AKR.US,D,20071227,000000,17.1021,17.2865,16.3383,16.3383,402890.08517679,0
+AKR.US,D,20071228,000000,16.5618,16.6681,16.3715,16.4223,448931.94241154,0
+AKR.US,D,20071231,000000,16.2847,16.4125,16.1374,16.1374,339554.21214371,0
+AKR.US,D,20080102,000000,16.1608,16.3451,15.9579,16.1793,352091.60474677,0
+AKR.US,D,20080103,000000,16.1608,16.4359,15.7024,15.7726,295268.40998083,0
+AKR.US,D,20080104,000000,15.5951,15.5951,15.1122,15.1951,315583.49658874,0
+AKR.US,D,20080107,000000,15.318,15.8584,15.1044,15.6155,402099.70662429,0
+AKR.US,D,20080108,000000,15.714,15.9452,15.2956,15.3004,504492.17170839,0
+AKR.US,D,20080109,000000,15.2204,15.4858,14.9249,15.4858,560997.57483844,0
+AKR.US,D,20080110,000000,15.2605,15.5628,15.0312,15.3375,565127.8409707,0
+AKR.US,D,20080111,000000,15.1951,15.3375,14.919,15.1151,628783.55590829,0
+AKR.US,D,20080114,000000,15.2527,15.3004,14.28,14.7074,663083.52476403,0
+AKR.US,D,20080115,000000,14.4899,14.6166,14.1747,14.2069,470201.42906144,0
+AKR.US,D,20080116,000000,14.1884,14.7239,14.1562,14.366,407659.00998377,0
+AKR.US,D,20080117,000000,14.4254,14.4899,13.9797,14.0703,267004.4319384,0
+AKR.US,D,20080118,000000,13.9972,14.3737,13.6441,13.886,466869.74255613,0
+AKR.US,D,20080122,000000,13.3348,14.4644,13.3348,14.2147,354951.72946978,0
+AKR.US,D,20080123,000000,13.8411,15.2204,13.7826,15.037,719721.17021998,0
+AKR.US,D,20080124,000000,15.2028,15.2028,14.6859,14.9317,466551.95092023,0
+AKR.US,D,20080125,000000,15.1551,15.281,14.7854,14.9552,353735.92017892,0
+AKR.US,D,20080128,000000,14.8927,15.4292,14.7357,15.4292,195096.38581073,0
+AKR.US,D,20080129,000000,15.5628,15.5843,15.1687,15.4292,245419.20392124,0
+AKR.US,D,20080130,000000,15.3004,16.0925,15.3004,15.4292,585453.1789217,0
+AKR.US,D,20080131,000000,15.1551,15.8447,15.1336,15.6467,376853.72398853,0
+AKR.US,D,20080201,000000,15.793,15.9891,15.5199,15.9891,290183.74380657,0
+AKR.US,D,20080204,000000,15.9189,16.0642,15.5434,15.9315,213349.9273226,0
+AKR.US,D,20080205,000000,15.6155,15.8516,15.5073,15.6009,417887.80012223,0
+AKR.US,D,20080206,000000,15.7521,15.8331,15.1756,15.2283,372569.68770986,0
+AKR.US,D,20080207,000000,15.1122,15.6399,15.1122,15.6399,180809.08894166,0
+AKR.US,D,20080208,000000,15.5911,15.6691,15.1151,15.2673,199063.65558783,0
+AKR.US,D,20080211,000000,15.2116,15.2527,14.8331,14.9454,214160.80856128,0
+AKR.US,D,20080212,000000,15.0244,15.2751,14.8927,15.0615,204302.09190849,0
+AKR.US,D,20080213,000000,15.2283,15.4127,15.0781,15.1405,232877.71078095,0
+AKR.US,D,20080214,000000,14.7678,14.7678,14.1747,14.444,559593.14083466,0
+AKR.US,D,20080215,000000,14.3923,14.6615,14.2343,14.6361,340029.87446323,0
+AKR.US,D,20080219,000000,14.7727,14.8059,14.2069,14.4254,561477.33769519,0
+AKR.US,D,20080220,000000,14.2928,14.562,14.1425,14.562,426305.1779361,0
+AKR.US,D,20080221,000000,14.562,14.603,14.1747,14.2069,801181.41784194,0
+AKR.US,D,20080222,000000,14.2069,14.5981,14.0509,14.5981,398924.86566832,0
+AKR.US,D,20080225,000000,14.5444,15.0615,14.3582,15.0615,434009.06227069,0
+AKR.US,D,20080226,000000,14.9063,15.2028,14.7902,14.9853,445546.94892215,0
+AKR.US,D,20080227,000000,14.8137,15.0975,14.5669,14.6078,779910.90605774,0
+AKR.US,D,20080228,000000,14.4644,14.6751,14.3522,14.4899,474120.51752599,0
+AKR.US,D,20080229,000000,14.2928,14.5366,14.1367,14.4313,454324.14887859,0
+AKR.US,D,20080303,000000,14.4372,14.6547,14.2928,14.6547,282247.15398377,0
+AKR.US,D,20080304,000000,14.524,14.6918,14.3211,14.5298,454645.01591742,0
+AKR.US,D,20080305,000000,14.6918,14.6918,14.3445,14.524,340820.25301572,0
+AKR.US,D,20080306,000000,14.4254,14.5064,14.0245,14.1036,488611.81612262,0
+AKR.US,D,20080307,000000,14.0176,14.4372,13.7953,14.2616,1074674.9499584,0
+AKR.US,D,20080310,000000,14.2928,14.4137,14.003,14.003,509942.81083108,0
+AKR.US,D,20080311,000000,14.4254,14.8205,14.3396,14.8205,430358.55899518,0
+AKR.US,D,20080312,000000,14.8702,15.4907,14.681,15.0849,578938.45038594,0
+AKR.US,D,20080313,000000,14.878,15.4127,14.6918,15.2673,536874.11427137,0
+AKR.US,D,20080314,000000,15.3726,15.3726,14.6244,15.0536,437341.77391031,0
+AKR.US,D,20080317,000000,14.7493,15.2028,14.6547,14.8205,278832.43159941,0
+AKR.US,D,20080318,000000,15.2605,15.4127,14.5444,15.2116,415908.26577092,0
+AKR.US,D,20080319,000000,15.3375,15.4243,15.0019,15.0019,707205.30543742,0
+AKR.US,D,20080320,000000,15.1151,15.6262,15.0615,15.4243,1620778.3484166,0
+AKR.US,D,20080324,000000,15.5628,15.8906,15.4858,15.5628,486070.5081698,0
+AKR.US,D,20080325,000000,15.634,15.8331,15.4506,15.793,277484.37998264,0
+AKR.US,D,20080326,000000,15.7024,15.7024,15.3463,15.516,228113.91164551,0
+AKR.US,D,20080327,000000,15.5911,15.714,15.2467,15.2467,264938.78630512,0
+AKR.US,D,20080328,000000,15.2399,15.4644,15.1151,15.1619,164614.01712293,0
+AKR.US,D,20080331,000000,15.2116,15.4858,15.1268,15.2116,436705.16550421,0
+AKR.US,D,20080401,000000,15.4858,15.9716,15.3726,15.9716,217320.27250261,0
+AKR.US,D,20080402,000000,15.9842,16.314,15.8399,16.2291,319395.97108512,0
+AKR.US,D,20080403,000000,16.1003,16.7324,15.9891,16.6418,589415.32302725,0
+AKR.US,D,20080404,000000,16.6817,16.6817,16.1861,16.3383,246846.19087982,0
+AKR.US,D,20080407,000000,16.4934,16.6759,16.0389,16.1735,438132.15246279,0
+AKR.US,D,20080408,000000,16.0145,16.1793,15.8447,15.9891,264151.48315555,0
+AKR.US,D,20080409,000000,16.0389,16.1559,15.4985,15.6009,339554.21214371,0
+AKR.US,D,20080410,000000,15.6204,15.7989,15.5434,15.6467,608773.95932456,0
+AKR.US,D,20080411,000000,15.5287,15.8204,15.476,15.5785,306057.94858649,0
+AKR.US,D,20080414,000000,15.5434,15.7599,15.4644,15.4644,215814.35020221,0
+AKR.US,D,20080415,000000,15.5628,15.6009,15.2399,15.4067,375483.11941696,0
+AKR.US,D,20080416,000000,15.5101,15.6955,15.4438,15.5199,474578.75256226,0
+AKR.US,D,20080417,000000,15.5199,15.7794,15.476,15.7463,751866.30675751,0
+AKR.US,D,20080418,000000,15.9842,16.1559,15.8253,15.8906,169318.35846843,0
+AKR.US,D,20080421,000000,15.7316,15.793,15.5199,15.7599,282725.89170623,0
+AKR.US,D,20080422,000000,15.7463,15.7794,15.4985,15.6623,430442.62000854,0
+AKR.US,D,20080423,000000,15.7316,16.0223,15.6077,15.8584,314977.64221192,0
+AKR.US,D,20080424,000000,15.8838,16.1501,15.6691,16.1501,450923.77837457,0
+AKR.US,D,20080425,000000,16.2457,16.314,15.9315,16.1735,129274.56207754,0
+AKR.US,D,20080428,000000,16.1442,16.4564,16.1286,16.3589,501889.35569701,0
+AKR.US,D,20080429,000000,16.4564,16.4642,15.8399,16.0145,582145.07050551,0
+AKR.US,D,20080430,000000,16.0145,16.8729,16.0145,16.1559,372389.26407142,0
+AKR.US,D,20080501,000000,16.4125,16.4291,16.0759,16.2847,631025.52464279,0
+AKR.US,D,20080502,000000,16.3988,16.5754,15.9754,15.9754,350937.30351446,0
+AKR.US,D,20080505,000000,16.0145,16.192,15.8711,16.0145,789994.12712427,0
+AKR.US,D,20080506,000000,15.8584,16.1208,15.7872,15.9716,563179.06064867,0
+AKR.US,D,20080507,000000,15.9842,16.0145,15.8447,15.9043,1194655.6443876,0
+AKR.US,D,20080508,000000,15.9315,15.9384,15.6691,15.7726,467194.71013219,0
+AKR.US,D,20080509,000000,15.5843,15.8126,15.437,15.5707,423100.60808514,0
+AKR.US,D,20080512,000000,15.6623,15.8067,15.476,15.8067,350213.55869207,0
+AKR.US,D,20080513,000000,15.8906,16.0145,15.7024,16.0145,196166.62602967,0
+AKR.US,D,20080514,000000,16.0145,16.2457,16.0145,16.0857,203675.73484549,0
+AKR.US,D,20080515,000000,16.0808,16.3052,15.9189,16.2847,129693.84201006,0
+AKR.US,D,20080516,000000,16.2144,16.2408,15.9716,16.0604,1488926.5986854,0
+AKR.US,D,20080519,000000,15.995,16.0067,15.8253,15.9247,411170.09499322,0
+AKR.US,D,20080520,000000,15.7989,15.9043,15.5911,15.6545,283865.84105819,0
+AKR.US,D,20080521,000000,15.6545,15.7463,15.3931,15.5843,274087.08488153,0
+AKR.US,D,20080522,000000,15.5785,15.6545,15.4067,15.4584,227610.57069963,0
+AKR.US,D,20080523,000000,15.3317,15.4985,15.2605,15.4858,616707.47374444,0
+AKR.US,D,20080527,000000,15.437,15.6545,15.3863,15.5101,279591.03098831,0
+AKR.US,D,20080528,000000,15.5707,15.7872,15.4907,15.5911,167721.1992145,0
+AKR.US,D,20080529,000000,15.5707,15.5707,15.3531,15.5073,1173531.7268096,0
+AKR.US,D,20080530,000000,15.4858,15.5951,15.3375,15.5843,520541.67445519,0
+AKR.US,D,20080602,000000,15.5785,15.6809,15.318,15.4985,317297.52115393,0
+AKR.US,D,20080603,000000,15.4185,15.6623,15.3989,15.6204,1950060.7147809,0
+AKR.US,D,20080604,000000,15.5502,16.0223,15.5346,15.9043,299899.96679036,0
+AKR.US,D,20080605,000000,16.0857,16.2789,16.0009,16.1608,368468.12533824,0
+AKR.US,D,20080606,000000,16.0604,16.0604,15.4644,15.476,228624.42853155,0
+AKR.US,D,20080609,000000,15.556,15.5843,15.2283,15.2673,361779.12396989,0
+AKR.US,D,20080610,000000,15.0107,15.3794,14.9853,15.3317,268769.71321907,0
+AKR.US,D,20080611,000000,15.2605,15.4506,15.1687,15.2204,299543.22005071,0
+AKR.US,D,20080612,000000,15.3726,15.5101,15.2028,15.3317,353107.51284731,0
+AKR.US,D,20080613,000000,15.4127,15.6691,15.3375,15.6691,273660.62900886,0
+AKR.US,D,20080616,000000,15.6691,15.8906,15.5287,15.8399,283957.07801172,0
+AKR.US,D,20080617,000000,15.9043,15.9754,15.4292,15.4292,350296.59457114,0
+AKR.US,D,20080618,000000,15.4127,15.4185,15.1483,15.2605,238337.57611242,0
+AKR.US,D,20080619,000000,15.2605,15.5707,15.1687,15.5628,199326.08997102,0
+AKR.US,D,20080620,000000,15.4985,15.5707,15.1687,15.2888,714663.15753776,0
+AKR.US,D,20080623,000000,15.4438,15.6262,15.0849,15.0897,472041.54514668,0
+AKR.US,D,20080624,000000,14.9552,15.1882,14.7727,14.7796,218045.0424593,0
+AKR.US,D,20080625,000000,14.7727,15.1268,14.7357,14.9552,265384.71972966,0
+AKR.US,D,20080626,000000,14.6859,14.6859,14.4644,14.5669,235143.25760455,0
+AKR.US,D,20080627,000000,14.5835,14.6615,14.203,14.5064,894422.50894668,0
+AKR.US,D,20080630,000000,14.4829,14.7152,14.4829,14.5835,351370.93532731,0
+AKR.US,D,20080701,000000,14.4313,14.798,14.3445,14.7854,437658.54041189,0
+AKR.US,D,20080702,000000,14.7854,14.9063,14.6166,14.6547,450226.68704422,0
+AKR.US,D,20080703,000000,14.7152,14.7727,14.4059,14.4829,275701.67141873,0
+AKR.US,D,20080707,000000,14.5835,14.6166,14.1308,14.2996,235470.27544923,0
+AKR.US,D,20080708,000000,14.3337,14.9552,14.2343,14.9552,691632.49014445,0
+AKR.US,D,20080709,000000,15.0478,15.1044,14.1162,14.203,457285.76189824,0
+AKR.US,D,20080710,000000,14.203,14.4899,14.1689,14.2684,422856.62611953,0
+AKR.US,D,20080711,000000,14.1162,14.4899,14.0976,14.4196,388403.9122517,0
+AKR.US,D,20080714,000000,14.5835,14.5835,13.9182,13.9669,701834.62679086,0
+AKR.US,D,20080715,000000,13.9504,14.2255,13.69,13.9386,966390.01286429,0
+AKR.US,D,20080716,000000,14.0108,14.4313,13.6822,14.4313,551857.47733648,0
+AKR.US,D,20080717,000000,14.4313,14.6166,14.2255,14.3991,562133.42365316,0
+AKR.US,D,20080718,000000,14.3445,14.444,14.1493,14.2206,538009.96308611,0
+AKR.US,D,20080721,000000,14.3396,14.3396,14.1308,14.203,318964.3895409,0
+AKR.US,D,20080722,000000,14.1747,14.2479,14.0509,14.2479,823089.56316654,0
+AKR.US,D,20080723,000000,14.2547,14.5122,14.163,14.3445,2002116.0098742,0
+AKR.US,D,20080724,000000,14.3923,14.3923,13.7348,13.7748,531990.37442175,0
+AKR.US,D,20080725,000000,13.9182,14.122,13.6675,13.8947,358907.72276947,0
+AKR.US,D,20080728,000000,13.8089,14.1036,13.5904,13.6675,230130.35083195,0
+AKR.US,D,20080729,000000,13.7621,14.2206,13.7621,14.1562,596108.42493284,0
+AKR.US,D,20080730,000000,14.1884,14.562,13.7953,14.1425,346217.58515433,0
+AKR.US,D,20080731,000000,13.7748,15.7463,13.4655,14.2928,1078298.7997418,0
+AKR.US,D,20080801,000000,14.3737,14.3737,14.0362,14.2343,942280.90417755,0
+AKR.US,D,20080804,000000,14.2255,14.4829,14.1162,14.2888,508249.28895207,0
+AKR.US,D,20080805,000000,14.444,15.0615,14.2888,15.037,557921.14677614,0
+AKR.US,D,20080806,000000,14.9502,15.1044,14.6751,14.9853,286132.41301612,0
+AKR.US,D,20080807,000000,14.7727,15.1122,14.7074,14.9121,299510.41575282,0
+AKR.US,D,20080808,000000,14.9121,15.7072,14.7357,15.5287,396062.69067668,0
+AKR.US,D,20080811,000000,15.5707,15.7208,15.3121,15.556,563683.42672887,0
+AKR.US,D,20080812,000000,15.4127,15.4702,14.9639,15.0536,469372.09540519,0
+AKR.US,D,20080813,000000,15.0244,15.1756,14.8263,14.9853,352508.83441066,0
+AKR.US,D,20080814,000000,14.8546,15.0975,14.8546,14.9775,276373.13439133,0
+AKR.US,D,20080815,000000,15.0703,15.281,14.6703,14.8059,473067.70459031,0
+AKR.US,D,20080818,000000,14.8546,14.9385,14.4059,14.5366,355084.99692999,0
+AKR.US,D,20080819,000000,14.444,14.4899,14.2069,14.3279,347217.09110592,0
+AKR.US,D,20080820,000000,14.366,14.4586,14.0509,14.1962,292008.48287717,0
+AKR.US,D,20080821,000000,14.1114,14.4254,14.0362,14.2684,1121105.3330963,0
+AKR.US,D,20080822,000000,14.4586,14.8595,14.4059,14.7678,603298.71697845,0
+AKR.US,D,20080825,000000,14.5903,14.603,14.4137,14.4254,439370.51470846,0
+AKR.US,D,20080826,000000,14.4313,14.6615,14.3582,14.4518,323535.46342618,0
+AKR.US,D,20080827,000000,14.4899,14.6429,14.3786,14.4976,284609.06343246,0
+AKR.US,D,20080828,000000,14.6547,15.1336,14.5767,15.0312,345666.06289591,0
+AKR.US,D,20080829,000000,14.8927,15.2088,14.8205,14.9552,665752.97450552,0
+AKR.US,D,20080902,000000,15.2341,15.714,14.8263,15.037,616808.96204106,0
+AKR.US,D,20080903,000000,14.9454,15.2028,14.9454,15.0897,501367.56233356,0
+AKR.US,D,20080904,000000,14.878,15.1122,14.7493,14.8478,697043.14902907,0
+AKR.US,D,20080905,000000,14.7551,14.8478,14.4899,14.8059,429153.00104741,0
+AKR.US,D,20080908,000000,15.2399,15.6009,15.2283,15.4644,735880.36233789,0
+AKR.US,D,20080909,000000,15.2088,15.5951,15.1687,15.1687,384368.9836102,0
+AKR.US,D,20080910,000000,15.2673,15.318,15.0185,15.2399,296252.53891778,0
+AKR.US,D,20080911,000000,14.9502,15.5346,14.9249,15.5287,643883.78428466,0
+AKR.US,D,20080912,000000,15.3073,15.6399,15.1405,15.5911,258973.52975915,0
+AKR.US,D,20080915,000000,15.1122,15.6545,14.9853,14.9853,520312.0443699,0
+AKR.US,D,20080916,000000,14.7727,15.6887,14.7239,15.5502,636034.33087816,0
+AKR.US,D,20080917,000000,15.3073,15.556,15.037,15.0615,582913.92123751,0
+AKR.US,D,20080918,000000,15.3317,15.8447,15.0781,15.5785,1309556.798314,0
+AKR.US,D,20080919,000000,15.8253,16.4642,15.6467,15.9315,1230384.6504705,0
+AKR.US,D,20080922,000000,15.7794,15.8906,15.2888,15.2956,537762.90571755,0
+AKR.US,D,20080923,000000,15.2341,15.7384,15.2341,15.318,368084.72510655,0
+AKR.US,D,20080924,000000,15.5101,15.5101,15.2028,15.281,338256.3921081,0
+AKR.US,D,20080925,000000,15.4644,15.8253,15.4067,15.6077,941281.39822597,0
+AKR.US,D,20080926,000000,14.9921,15.8662,14.9921,15.8067,360080.47641934,0
+AKR.US,D,20080929,000000,15.4185,15.7989,15.2673,15.4067,360192.21605906,0
+AKR.US,D,20080930,000000,15.5628,16.0457,15.2028,15.9247,443537.68567587,0
+AKR.US,D,20081001,000000,15.7384,15.8906,15.3531,15.7667,470449.5115643,0
+AKR.US,D,20081002,000000,15.7072,15.7463,15.2467,15.318,432784.02677105,0
+AKR.US,D,20081003,000000,15.5843,15.8789,14.7239,14.7239,714930.7175925,0
+AKR.US,D,20081006,000000,14.3064,14.7357,13.7269,14.4586,615223.07926453,0
+AKR.US,D,20081007,000000,14.4518,14.5767,13.5036,13.886,1025593.5694965,0
+AKR.US,D,20081008,000000,13.5455,14.4586,13.2227,13.2227,1477413.3152574,0
+AKR.US,D,20081009,000000,13.2227,13.61,11.7438,11.7438,697315.83475535,0
+AKR.US,D,20081010,000000,11.4912,12.2492,11.1087,11.7438,1427033.0896256,0
+AKR.US,D,20081013,000000,12.4793,13.0256,11.9272,12.9583,761090.46527282,0
+AKR.US,D,20081014,000000,13.4948,13.7026,11.7224,12.1496,672379.442681,0
+AKR.US,D,20081015,000000,11.8209,12.1106,10.9215,10.9215,589450.17759377,0
+AKR.US,D,20081016,000000,11.0766,11.7097,10.661,11.5048,1273479.246566,0
+AKR.US,D,20081017,000000,11.2834,11.9409,11.1498,11.6921,1795550.4214107,0
+AKR.US,D,20081020,000000,11.7945,11.9331,11.5048,11.7155,400717.82557533,0
+AKR.US,D,20081021,000000,11.7155,11.7155,11.1166,11.1322,603075.23769902,0
+AKR.US,D,20081022,000000,10.8162,11.1087,10.2719,10.5274,637787.31054711,0
+AKR.US,D,20081023,000000,10.5918,10.6522,9.50412,10.2367,810150.31791424,0
+AKR.US,D,20081024,000000,9.64459,9.90993,9.26229,9.42706,618842.82851076,0
+AKR.US,D,20081027,000000,9.29732,9.61727,8.90108,8.92205,854531.45756788,0
+AKR.US,D,20081028,000000,9.21869,10.0767,8.70471,10.0211,969617.13567004,0
+AKR.US,D,20081029,000000,10.0211,10.462,9.61727,10.1128,914993.87913192,0
+AKR.US,D,20081030,000000,10.6347,10.822,10.2835,10.5401,376004.91278041,0
+AKR.US,D,20081031,000000,10.5118,11.3878,10.4728,11.3809,636393.12788642,0
+AKR.US,D,20081103,000000,11.2893,11.3741,10.9858,11.0239,373263.70363727,0
+AKR.US,D,20081104,000000,11.2317,11.3936,10.898,11.3098,864702.84018501,0
+AKR.US,D,20081105,000000,11.06,11.1995,10.1528,10.1889,492285.89748724,0
+AKR.US,D,20081106,000000,10.0562,10.1645,9.77628,9.96359,484333.93064981,0
+AKR.US,D,20081107,000000,10.0211,10.2503,9.63776,10.063,549014.77989672,0
+AKR.US,D,20081110,000000,10.2094,10.2562,9.36756,9.42706,659433.02148852,0
+AKR.US,D,20081111,000000,9.25645,9.29732,8.70471,8.81533,1050334.1609177,0
+AKR.US,D,20081112,000000,8.79065,8.82363,8.50874,8.55858,590644.45906414,0
+AKR.US,D,20081113,000000,8.67184,8.9636,8.19278,8.84489,1272878.5178607,0
+AKR.US,D,20081114,000000,8.55858,8.55858,7.72425,7.77264,699859.19297679,0
+AKR.US,D,20081117,000000,7.81781,8.0407,7.61422,7.77937,669146.16906939,0
+AKR.US,D,20081118,000000,7.77264,7.77937,6.98913,7.43707,716098.34557082,0
+AKR.US,D,20081119,000000,7.28431,7.41015,6.6998,6.73922,1801818.0925779,0
+AKR.US,D,20081120,000000,6.65357,7.33124,6.27898,6.30503,1076394.1001951,0
+AKR.US,D,20081121,000000,6.53524,6.59435,5.69388,6.55524,1029247.1481749,0
+AKR.US,D,20081124,000000,6.7916,7.67919,6.67346,7.52233,620835.68960809,0
+AKR.US,D,20081125,000000,7.627,8.01378,7.4956,7.96237,685747.1940746,0
+AKR.US,D,20081126,000000,7.75967,8.7768,7.75967,8.70471,797083.95600756,0
+AKR.US,D,20081128,000000,8.80256,8.90829,8.5302,8.80256,210181.23717247,0
+AKR.US,D,20081201,000000,8.6059,8.80899,7.21262,7.27222,673621.9054639,0
+AKR.US,D,20081202,000000,7.42371,7.97681,7.35064,7.87614,680076.15107542,0
+AKR.US,D,20081203,000000,7.68622,8.29648,7.54057,8.17269,440176.27027559,0
+AKR.US,D,20081204,000000,8.15347,8.72452,8.0684,8.17903,914039.47908994,0
+AKR.US,D,20081205,000000,8.11757,8.68442,7.92783,8.54102,890451.13863235,0
+AKR.US,D,20081208,000000,8.86421,9.43291,8.86421,9.39779,639083.08031409,0
+AKR.US,D,20081209,000000,9.31878,9.54509,8.50874,8.6656,454197.03222424,0
+AKR.US,D,20081210,000000,8.73925,9.47583,8.67828,9.29732,498162.99248261,0
+AKR.US,D,20081211,000000,9.16475,9.75774,8.44846,8.6656,964697.51611959,0
+AKR.US,D,20081212,000000,8.39051,8.9636,8.3113,8.9636,676941.2903575,0
+AKR.US,D,20081215,000000,9.04262,9.15227,8.42309,8.69818,303330.06618937,0
+AKR.US,D,20081216,000000,8.9278,9.82895,8.90108,9.82213,554771.9341779,0
+AKR.US,D,20081217,000000,9.55192,10.063,9.13393,9.84261,689078.88057992,0
+AKR.US,D,20081218,000000,9.80457,9.92354,9.24386,9.38316,761882.89409394,0
+AKR.US,D,20081219,000000,9.4095,10.1392,9.39779,9.77043,920705.92750348,0
+AKR.US,D,20081222,000000,9.76555,9.80457,8.93444,9.43291,701855.12947705,0
+AKR.US,D,20081223,000000,9.3617,9.44071,8.7768,8.97589,762565.63354394,0
+AKR.US,D,20081224,000000,8.9636,9.0275,8.7529,8.85865,200692.59400535,0
+AKR.US,D,20081226,000000,8.9278,9.06964,8.69194,8.86421,234383.63308134,0
+AKR.US,D,20081229,000000,8.84489,8.8882,8.33578,8.48757,550882.57460831,0
+AKR.US,D,20081230,000000,8.61311,9.10486,8.53654,9.06964,418079.50023808,0
+AKR.US,D,20081231,000000,9.14553,9.55972,9.01238,9.38316,362676.11649055,0
+AKR.US,D,20090102,000000,9.48363,9.48363,9.0791,9.31098,297062.39502215,0
+AKR.US,D,20090105,000000,9.31098,9.37536,8.84489,8.98146,746868.77699955,0
+AKR.US,D,20090106,000000,8.98624,9.61045,8.98624,9.49047,710023.39965376,0
+AKR.US,D,20090107,000000,9.24874,9.66215,9.19168,9.46022,468447.42425818,0
+AKR.US,D,20090108,000000,9.36756,9.66215,9.24874,9.53143,282601.8504548,0
+AKR.US,D,20090109,000000,9.5685,9.58802,9.06155,9.07256,390036.95120646,0
+AKR.US,D,20090112,000000,8.8522,9.04838,8.5461,8.62677,414505.88203577,0
+AKR.US,D,20090113,000000,8.68442,9.1589,8.61311,8.85865,426940.76120789,0
+AKR.US,D,20090114,000000,8.5663,8.89347,8.19278,8.42309,549579.62890116,0
+AKR.US,D,20090115,000000,8.44163,8.98624,8.05397,8.64638,461916.29357347,0
+AKR.US,D,20090116,000000,8.82363,8.84489,8.34349,8.64638,509757.26152109,0
+AKR.US,D,20090120,000000,8.5302,8.54102,7.60066,7.627,539934.14018471,0
+AKR.US,D,20090121,000000,7.63169,7.97681,7.23222,7.95505,974903.75330324,0
+AKR.US,D,20090122,000000,7.73782,8.08801,7.40351,7.66797,818680.46050214,0
+AKR.US,D,20090123,000000,7.4678,7.85576,7.36967,7.73782,693830.37810364,0
+AKR.US,D,20090126,000000,7.77937,8.0407,7.59422,7.71206,689543.26642204,0
+AKR.US,D,20090127,000000,7.71879,7.91028,7.5874,7.75245,584521.33183453,0
+AKR.US,D,20090128,000000,8.0608,8.55858,7.82356,8.49547,618276.95437201,0
+AKR.US,D,20090129,000000,8.34973,8.5222,7.87048,7.92783,424746.97378593,0
+AKR.US,D,20090130,000000,8.0684,8.18576,7.62056,7.67353,650714.2541877,0
+AKR.US,D,20090202,000000,7.62056,7.80464,7.35064,7.69139,608384.40828702,0
+AKR.US,D,20090203,000000,7.90287,7.90287,7.5674,7.69139,387514.09567121,0
+AKR.US,D,20090204,000000,7.58008,7.89223,7.51511,7.60066,430096.12461199,0
+AKR.US,D,20090205,000000,7.60066,7.60066,7.17994,7.38284,676951.54170059,0
+AKR.US,D,20090206,000000,7.25261,8.01378,7.25261,7.92169,319841.90450968,0
+AKR.US,D,20090209,000000,7.85077,8.17269,7.7307,8.14557,338201.0348554,0
+AKR.US,D,20090210,000000,8.10655,8.14557,7.5674,7.60066,568306.78246393,0
+AKR.US,D,20090211,000000,7.51511,7.67919,7.33806,7.59422,338432.7152093,0
+AKR.US,D,20090212,000000,7.43073,7.43073,6.75248,7.29816,629815.86615779,0
+AKR.US,D,20090213,000000,7.2252,7.38284,6.86437,6.90397,568732.21320229,0
+AKR.US,D,20090217,000000,6.73278,6.78526,6.28542,6.36453,594127.86544723,0
+AKR.US,D,20090218,000000,6.46325,6.46325,6.04906,6.21967,469885.68769416,0
+AKR.US,D,20090219,000000,6.31195,6.41731,5.91113,5.97005,492568.83455661,0
+AKR.US,D,20090220,000000,5.74656,6.13461,5.67418,6.08847,422826.89722456,0
+AKR.US,D,20090223,000000,6.25918,6.39087,5.81192,6.00955,728868.44366209,0
+AKR.US,D,20090224,000000,6.09471,6.73922,6.09471,6.67346,679388.28595386,0
+AKR.US,D,20090225,000000,6.59435,6.83783,6.21967,6.58138,700172.88407544,0
+AKR.US,D,20090226,000000,6.55524,6.93606,6.47623,6.67346,1101875.863722,0
+AKR.US,D,20090227,000000,6.26591,6.89032,6.1149,6.60137,789196.57263161,0
+AKR.US,D,20090302,000000,6.45662,6.8513,6.3184,6.38414,864755.12203478,0
+AKR.US,D,20090303,000000,6.63406,6.92349,6.32493,6.60772,563439.44476324,0
+AKR.US,D,20090304,000000,6.6998,6.82486,6.48295,6.77873,494626.27911543,0
+AKR.US,D,20090305,000000,6.6602,6.78526,5.996,6.1149,532934.52312064,0
+AKR.US,D,20090306,000000,6.18046,6.28542,5.58873,5.85201,730148.83641444,0
+AKR.US,D,20090309,000000,5.7529,5.9636,5.65429,5.79924,406539.56331799,0
+AKR.US,D,20090310,000000,5.98994,6.64713,5.91113,6.56168,407113.63853121,0
+AKR.US,D,20090311,000000,6.59435,6.96299,6.44969,6.71307,340397.89768029,0
+AKR.US,D,20090312,000000,6.69307,7.69139,6.54227,7.52857,520919.94901533,0
+AKR.US,D,20090313,000000,7.60066,7.74494,7.29816,7.42371,521959.43520499,0
+AKR.US,D,20090316,000000,7.62056,7.62056,6.88398,6.93031,330328.00335978,0
+AKR.US,D,20090317,000000,6.94309,7.58008,6.81813,7.55394,370690.61652086,0
+AKR.US,D,20090318,000000,7.48917,8.04743,7.31797,7.89223,594659.91015377,0
+AKR.US,D,20090319,000000,8.05397,8.08216,7.51511,7.54672,392715.62715673,0
+AKR.US,D,20090320,000000,7.63169,7.63169,6.24611,6.34464,1481243.217037,0
+AKR.US,D,20090323,000000,6.58792,7.15975,6.44969,7.14658,773131.69287016,0
+AKR.US,D,20090324,000000,7.0023,7.47512,6.87734,6.92349,416871.89202168,0
+AKR.US,D,20090325,000000,7.00893,7.43707,6.52861,7.13389,372803.41833238,0
+AKR.US,D,20090326,000000,7.2252,7.5874,7.04151,7.57452,555418.79392708,0
+AKR.US,D,20090327,000000,7.37582,7.48917,6.94309,6.96952,323655.40414037,0
+AKR.US,D,20090330,000000,6.73278,6.93031,6.53524,6.6998,316538.92176503,0
+AKR.US,D,20090331,000000,6.8513,7.19857,6.75892,6.97567,834319.90952521,0
+AKR.US,D,20090401,000000,6.96952,7.16667,6.81813,7.10209,381410.44599349,0
+AKR.US,D,20090402,000000,7.29134,7.47512,7.17994,7.33124,723429.08101681,0
+AKR.US,D,20090403,000000,7.33124,7.87048,7.10209,7.85077,479184.68101406,0
+AKR.US,D,20090406,000000,7.72425,8.03378,7.4678,7.97681,414700.65755453,0
+AKR.US,D,20090407,000000,7.81,7.8979,7.33124,7.36284,396413.28661047,0
+AKR.US,D,20090408,000000,7.41015,7.41015,6.90397,7.33124,533257.44042807,0
+AKR.US,D,20090409,000000,7.56184,8.04743,7.30499,8.01378,591140.62406985,0
+AKR.US,D,20090413,000000,7.90287,8.40368,7.73782,8.26565,383610.3842213,0
+AKR.US,D,20090414,000000,7.9893,8.21278,7.8979,8.02617,5074565.5259066,0
+AKR.US,D,20090415,000000,7.92169,8.25004,7.78483,8.23804,709650.25076516,0
+AKR.US,D,20090416,000000,8.28545,8.57975,7.96237,8.38378,916377.81044951,0
+AKR.US,D,20090417,000000,8.3629,9.14553,8.19278,9.04838,1087247.197128,0
+AKR.US,D,20090420,000000,8.76393,8.90108,8.45401,8.57975,866423.01555606,0
+AKR.US,D,20090421,000000,8.49547,9.1984,8.25775,9.1984,808304.05102314,0
+AKR.US,D,20090422,000000,8.90829,9.38999,8.74647,8.80256,692373.66225009,0
+AKR.US,D,20090423,000000,8.85865,9.20523,8.44846,9.18397,1002675.6668772,0
+AKR.US,D,20090424,000000,9.1984,9.59971,9.15227,9.42706,1279800.2247173,0
+AKR.US,D,20090427,000000,9.23226,9.49047,8.78227,9.04262,607894.39408716,0
+AKR.US,D,20090428,000000,8.88255,9.1388,8.71096,8.7768,595028.95850512,0
+AKR.US,D,20090429,000000,8.89347,9.47583,8.86421,9.28366,748269.11046608,0
+AKR.US,D,20090430,000000,9.49632,10.0973,9.30513,9.53143,1527275.848063,0
+AKR.US,D,20090501,000000,9.4534,9.61045,8.75934,8.86421,627756.37133035,0
+AKR.US,D,20090504,000000,9.09734,9.59971,8.80256,9.59289,471199.90987872,0
+AKR.US,D,20090505,000000,9.48363,9.60362,9.20523,9.38316,1422688.5704227,0
+AKR.US,D,20090506,000000,9.53143,9.62411,9.07256,9.49047,1608214.3023215,0
+AKR.US,D,20090507,000000,9.46705,9.62411,8.50084,8.70471,877280.21302613,0
+AKR.US,D,20090508,000000,8.87435,9.53826,8.84489,9.46022,715341.79645054,0
+AKR.US,D,20090511,000000,9.20523,9.29732,8.95043,8.98146,831830.88342217,0
+AKR.US,D,20090512,000000,9.07256,9.1589,8.45401,8.62023,559372.73695815,0
+AKR.US,D,20090513,000000,8.43529,8.45401,7.86394,7.93515,424686.49086167,0
+AKR.US,D,20090514,000000,7.94754,8.36964,7.88433,8.25004,1216640.6747854,0
+AKR.US,D,20090515,000000,8.21278,8.34349,7.96237,8.10655,731838.25775621,0
+AKR.US,D,20090518,000000,8.22419,8.57342,8.16703,8.50874,701865.38082013,0
+AKR.US,D,20090519,000000,8.37675,8.83748,8.17269,8.67828,823558.04954591,0
+AKR.US,D,20090520,000000,8.79065,8.89347,8.65828,8.71096,565360.54645892,0
+AKR.US,D,20090521,000000,8.55078,8.79699,8.40993,8.64638,367667.49544266,0
+AKR.US,D,20090522,000000,8.67828,8.85865,8.5663,8.62677,396137.52548126,0
+AKR.US,D,20090526,000000,8.5663,9.14553,8.49547,9.08583,518705.65890719,0
+AKR.US,D,20090527,000000,9.04838,9.08964,8.63292,8.72452,687079.86867673,0
+AKR.US,D,20090528,000000,8.78227,8.89347,8.46016,8.60141,1077467.415817,0
+AKR.US,D,20090529,000000,8.6059,8.82363,8.50874,8.82363,602793.32576396,0
+AKR.US,D,20090601,000000,8.98146,9.65337,8.98146,9.33536,704286.74805877,0
+AKR.US,D,20090602,000000,9.33536,9.39779,9.15227,9.20523,759229.8465014,0
+AKR.US,D,20090603,000000,9.13393,9.38999,9.03511,9.38999,510176.5414536,0
+AKR.US,D,20090604,000000,9.48363,9.95185,9.25645,9.90411,451765.41364252,0
+AKR.US,D,20090605,000000,10.0534,10.1392,9.74604,9.81628,357874.38738567,0
+AKR.US,D,20090608,000000,9.77628,9.80457,9.46022,9.68946,266189.45016249,0
+AKR.US,D,20090609,000000,9.78116,9.81628,9.26229,9.30513,1216706.2833812,0
+AKR.US,D,20090610,000000,10.1128,10.1528,8.80899,9.24874,980002.77135783,0
+AKR.US,D,20090611,000000,9.3256,9.42706,9.00565,9.04262,648629.13100254,0
+AKR.US,D,20090612,000000,8.98624,9.36756,8.89347,9.31878,294726.11393119,0
+AKR.US,D,20090615,000000,9.12593,9.20523,8.67184,8.92205,447400.39175341,0
+AKR.US,D,20090616,000000,8.91493,9.0791,8.5222,8.85865,419170.24314319,0
+AKR.US,D,20090617,000000,8.86879,9.26903,8.80899,8.94205,653342.69855682,0
+AKR.US,D,20090618,000000,8.91493,9.06155,8.7174,9.01989,300206.48194885,0
+AKR.US,D,20090619,000000,9.14553,9.2265,8.97589,9.20523,786952.5536285,0
+AKR.US,D,20090622,000000,9.13393,9.17334,8.73193,8.7529,322666.14953187,0
+AKR.US,D,20090623,000000,8.85865,8.96926,8.73193,8.74647,300294.64349945,0
+AKR.US,D,20090624,000000,8.80899,9.00565,8.6656,8.80899,391104.11602247,0
+AKR.US,D,20090625,000000,8.80899,8.80899,8.50874,8.72452,565153.46932844,0
+AKR.US,D,20090626,000000,8.63292,8.74647,8.40993,8.61311,1373341.6801746,0
+AKR.US,D,20090629,000000,8.62677,8.83748,8.32964,8.5663,954366.2125502,0
+AKR.US,D,20090630,000000,8.61311,8.80256,8.47401,8.57975,409555.50845603,0
+AKR.US,D,20090701,000000,8.67828,8.91493,8.64638,8.79065,360560.2392761,0
+AKR.US,D,20090702,000000,8.65828,8.65828,8.29218,8.64638,488935.75856436,0
+AKR.US,D,20090706,000000,8.57342,8.63936,8.08216,8.55078,749719.67551378,0
+AKR.US,D,20090707,000000,8.58697,8.65379,8.23804,8.25775,386335.19121549,0
+AKR.US,D,20090708,000000,8.27872,8.32964,7.8979,8.04743,398184.71869699,0
+AKR.US,D,20090709,000000,8.10138,8.13883,7.82356,7.84327,242421.71120076,0
+AKR.US,D,20090710,000000,7.77264,7.89223,7.62056,7.76611,446361.93069806,0
+AKR.US,D,20090713,000000,7.79147,7.88433,7.59422,7.82844,1091427.6948414,0
+AKR.US,D,20090714,000000,7.80464,8.03378,7.71206,7.95505,885074.30917993,0
+AKR.US,D,20090715,000000,8.08216,8.25775,7.97681,8.17269,920413.76422533,0
+AKR.US,D,20090716,000000,8.10655,8.26565,8.0608,8.22419,695108.72058738,0
+AKR.US,D,20090717,000000,8.23804,8.29648,7.97681,8.13191,1357830.3729402,0
+AKR.US,D,20090720,000000,8.19756,8.42846,8.19278,8.27872,603895.34514649,0
+AKR.US,D,20090721,000000,8.34973,8.34973,7.98266,8.11757,484771.66299989,0
+AKR.US,D,20090722,000000,8.0407,8.19278,8.01378,8.10138,278174.29537282,0
+AKR.US,D,20090723,000000,8.11757,8.49547,8.11162,8.27872,591762.88059561,0
+AKR.US,D,20090724,000000,8.17269,8.5461,8.11162,8.51596,227257.92449722,0
+AKR.US,D,20090727,000000,8.5222,8.68442,8.46815,8.62023,261391.82159484,0
+AKR.US,D,20090728,000000,8.5302,8.71096,8.39656,8.64638,234292.39612781,0
+AKR.US,D,20090729,000000,8.53654,8.68442,8.48201,8.68442,204098.09018093,0
+AKR.US,D,20090730,000000,9.39779,9.70117,8.91493,9.08964,719282.41273559,0
+AKR.US,D,20090731,000000,9.01989,9.1388,8.95043,9.00565,386621.20368779,0
+AKR.US,D,20090803,000000,9.12593,9.1388,8.87435,9.05501,391709.97039928,0
+AKR.US,D,20090804,000000,8.96926,9.68653,8.96926,9.53143,493109.08033763,0
+AKR.US,D,20090805,000000,9.51485,10.3089,9.4095,10.3089,684915.81014974,0
+AKR.US,D,20090806,000000,9.98016,10.5479,9.92847,10.0426,865734.1253002,0
+AKR.US,D,20090807,000000,10.1957,10.6552,10.1206,10.3011,830128.13533438,0
+AKR.US,D,20090810,000000,9.90411,10.1889,9.77043,9.95185,397198.53949141,0
+AKR.US,D,20090811,000000,9.92354,9.93429,9.60362,9.75774,318689.65354599,0
+AKR.US,D,20090812,000000,9.77043,10.0367,9.69337,9.70897,402114.05850463,0
+AKR.US,D,20090813,000000,9.84261,9.84261,9.44559,9.77628,434749.20924202,0
+AKR.US,D,20090814,000000,9.73824,9.77043,9.33536,9.59289,460553.89007637,0
+AKR.US,D,20090817,000000,9.31878,9.3539,9.01238,9.11822,438620.11639404,0
+AKR.US,D,20090818,000000,9.17334,9.30513,9.06964,9.11256,553860.5897769,0
+AKR.US,D,20090819,000000,8.99941,9.17919,8.88255,9.11256,329452.53865961,0
+AKR.US,D,20090820,000000,9.11256,9.61727,9.04262,9.61045,300620.63620982,0
+AKR.US,D,20090821,000000,9.69337,10.147,9.66215,9.81628,559647.47295305,0
+AKR.US,D,20090824,000000,9.86213,10.0973,9.67483,9.88941,661249.55948465,0
+AKR.US,D,20090825,000000,9.86213,10.1596,9.80457,9.99575,317349.8030037,0
+AKR.US,D,20090826,000000,9.97237,10.0845,9.87284,10.0426,195051.27990113,0
+AKR.US,D,20090827,000000,10.0923,10.1528,9.82213,10.1324,299879.46410417,0
+AKR.US,D,20090828,000000,10.2162,10.3157,9.87284,10.1645,724941.15412306,0
+AKR.US,D,20090831,000000,10.0367,10.1255,9.93429,10.063,582915.97150613,0
+AKR.US,D,20090901,000000,10.0085,10.1041,9.63191,9.73044,876692.81106689,0
+AKR.US,D,20090902,000000,9.68946,9.73044,9.33146,9.38316,425425.6126987,0
+AKR.US,D,20090903,000000,9.4095,9.53826,9.29732,9.53143,278179.42104437,0
+AKR.US,D,20090904,000000,9.49632,9.58118,9.31878,9.55972,213372.4802774,0
+AKR.US,D,20090908,000000,9.63191,9.85529,9.48363,9.80457,519018.32487154,0
+AKR.US,D,20090909,000000,9.81628,10.1324,9.77043,9.88941,754203.61298277,0
+AKR.US,D,20090910,000000,9.87284,10.1324,9.69337,10.0845,765163.32388378,0
+AKR.US,D,20090911,000000,10.0845,10.1889,9.86702,9.97237,457335.9934794,0
+AKR.US,D,20090914,000000,9.8972,10.147,9.77628,10.0845,278573.07261915,0
+AKR.US,D,20090915,000000,10.0562,10.4347,9.77628,10.2435,1094895.7242098,0
+AKR.US,D,20090916,000000,10.3157,10.5401,10.0973,10.4933,725764.33697345,0
+AKR.US,D,20090917,000000,10.5059,10.8533,10.4191,10.5118,972212.77574125,0
+AKR.US,D,20090918,000000,10.5586,10.7683,10.4143,10.6689,789064.33030571,0
+AKR.US,D,20090921,000000,10.5196,10.7118,10.3089,10.4864,1066990.5431756,0
+AKR.US,D,20090922,000000,10.6123,10.8288,10.5196,10.6952,564134.48582497,0
+AKR.US,D,20090923,000000,10.742,10.742,10.2562,10.3226,522356.1621827,0
+AKR.US,D,20090924,000000,10.4016,10.4728,9.97237,10.0133,764978.7997081,0
+AKR.US,D,20090925,000000,9.92847,10.1206,9.57533,9.94801,505663.90022395,0
+AKR.US,D,20090928,000000,10.0289,10.3157,9.86702,10.2952,388778.08627461,0
+AKR.US,D,20090929,000000,10.2952,10.4269,10.063,10.0767,762118.67498508,0
+AKR.US,D,20090930,000000,10.1128,10.1255,9.61727,9.90993,492974.78774311,0
+AKR.US,D,20091001,000000,9.85529,9.8972,9.26229,9.31878,857790.35953723,0
+AKR.US,D,20091002,000000,9.10486,9.51972,8.85865,9.29732,492582.16130264,0
+AKR.US,D,20091005,000000,9.33536,9.44559,8.7529,9.31878,715721.09614499,0
+AKR.US,D,20091006,000000,9.47583,9.57533,9.28854,9.44559,310467.05125089,0
+AKR.US,D,20091007,000000,9.4173,9.5685,9.3539,9.43291,431414.44733378,0
+AKR.US,D,20091008,000000,9.53143,9.78116,9.53143,9.64459,341019.12907173,0
+AKR.US,D,20091009,000000,9.61727,9.77628,9.54509,9.75774,189228.51702416,0
+AKR.US,D,20091012,000000,9.85529,9.85529,9.49632,9.58118,402205.29545816,0
+AKR.US,D,20091013,000000,9.48363,9.70117,9.42706,9.67483,426400.51542687,0
+AKR.US,D,20091014,000000,9.81042,10.0426,9.77628,10.0289,290768.07036289,0
+AKR.US,D,20091015,000000,10.0133,10.0973,9.86213,10.0562,371642.96629423,0
+AKR.US,D,20091016,000000,10.0007,10.0133,9.77628,9.87284,370688.56625224,0
+AKR.US,D,20091019,000000,9.94801,10.1723,9.75774,10.063,328334.11712814,0
+AKR.US,D,20091020,000000,10.0426,10.0426,9.80457,9.8972,511443.60745992,0
+AKR.US,D,20091021,000000,9.84261,10.1859,9.82895,9.8972,591599.88424043,0
+AKR.US,D,20091022,000000,9.76555,10.1859,9.57533,10.1723,479038.08680783,0
+AKR.US,D,20091023,000000,10.2308,10.4728,10.0534,10.2719,1256643.4658039,0
+AKR.US,D,20091026,000000,10.3089,10.584,10.2835,10.4435,631951.22092411,0
+AKR.US,D,20091027,000000,10.462,10.8395,10.4347,10.5479,1586060.1247627,0
+AKR.US,D,20091028,000000,10.5586,11.2248,10.5401,10.5918,1228460.4733719,0
+AKR.US,D,20091029,000000,10.6279,10.9537,10.5401,10.8464,935723.1200008,0
+AKR.US,D,20091030,000000,10.8395,11.1771,10.3792,10.4552,649293.41803498,0
+AKR.US,D,20091102,000000,10.4728,10.5274,10.1392,10.3752,1644517.3836177,0
+AKR.US,D,20091103,000000,10.3226,10.5011,10.2562,10.4552,419343.49084147,0
+AKR.US,D,20091104,000000,10.4796,10.5118,10.1596,10.2026,821722.03399791,0
+AKR.US,D,20091105,000000,10.2952,10.5518,10.2026,10.5401,381791.79595656,0
+AKR.US,D,20091106,000000,10.4143,10.5995,10.3089,10.4933,250684.29373394,0
+AKR.US,D,20091109,000000,10.6522,10.9459,10.5196,10.9215,555400.34150951,0
+AKR.US,D,20091110,000000,10.8786,11.0464,10.6454,10.7488,520467.86478492,0
+AKR.US,D,20091111,000000,10.8893,11.1683,10.7956,11.06,864405.55123531,0
+AKR.US,D,20091112,000000,11.0854,11.0854,10.6689,10.6825,358946.67787322,0
+AKR.US,D,20091113,000000,10.704,11.0932,10.704,10.9615,596294.99937714,0
+AKR.US,D,20091116,000000,11.1019,11.6307,11.1019,11.5389,753351.72637172,0
+AKR.US,D,20091117,000000,11.4872,11.5389,11.1771,11.1771,682498.54344835,0
+AKR.US,D,20091118,000000,11.1595,11.2248,10.9995,11.1322,1643497.3749799,0
+AKR.US,D,20091119,000000,11.0064,11.064,10.7488,10.7956,533015.50873107,0
+AKR.US,D,20091120,000000,10.7322,10.9137,10.661,10.8288,390435.72845279,0
+AKR.US,D,20091123,000000,11.0464,11.1683,10.8044,10.898,319211.44690944,0
+AKR.US,D,20091124,000000,10.8464,10.898,10.6347,10.704,218593.48931479,0
+AKR.US,D,20091125,000000,10.7849,10.822,10.5995,10.6279,212497.01557724,0
+AKR.US,D,20091127,000000,10.2026,10.6279,10.1859,10.3792,150099.14043719,0
+AKR.US,D,20091130,000000,10.3792,10.7196,10.1781,10.6952,463899.92846201,0
+AKR.US,D,20091201,000000,10.7615,10.7849,10.5781,10.7322,316435.38319979,0
+AKR.US,D,20091202,000000,10.704,10.9332,10.6825,10.8893,195040.00342373,0
+AKR.US,D,20091203,000000,10.9059,11.0708,10.704,10.742,237413.93009971,0
+AKR.US,D,20091204,000000,10.9858,11.1683,10.7956,11.0141,348647.15346742,0
+AKR.US,D,20091207,000000,11.0385,11.0385,10.7849,10.8893,310515.23256343,0
+AKR.US,D,20091208,000000,10.8044,10.9752,10.7196,10.742,209011.55892553,0
+AKR.US,D,20091209,000000,10.7771,10.822,10.5995,10.6279,364718.18403473,0
+AKR.US,D,20091210,000000,10.6522,10.7196,10.4864,10.6123,435188.99186072,0
+AKR.US,D,20091211,000000,10.7118,10.8094,10.5011,10.7771,249157.86874735,0
+AKR.US,D,20091214,000000,10.8162,10.9858,10.5664,10.9752,299368.94721814,0
+AKR.US,D,20091215,000000,10.9137,10.9858,10.6191,10.6913,369150.86478825,0
+AKR.US,D,20091216,000000,10.7956,10.9537,10.7956,10.8952,374246.80743991,0
+AKR.US,D,20091217,000000,10.7898,11.0181,10.7849,10.9683,384783.13787117,0
+AKR.US,D,20091218,000000,11.06,11.1166,10.9401,11.0064,1413151.745943,0
+AKR.US,D,20091221,000000,11.0141,11.1771,10.9137,11.06,241754.34876539,0
+AKR.US,D,20091222,000000,11.06,11.1498,10.9537,11.1254,274706.26600436,0
+AKR.US,D,20091223,000000,11.1498,11.2893,10.9332,11.1771,431241.19963551,0
+AKR.US,D,20091224,000000,11.2414,11.2668,11.1849,11.261,55442.338851272,0
+AKR.US,D,20091228,000000,11.3351,11.5165,11.3166,11.4141,709995.7210274,0
+AKR.US,D,20091229,000000,11.3878,11.3936,11.0766,11.0766,1205454.409202,0
+AKR.US,D,20091230,000000,11.0385,11.2483,10.9137,11.138,326309.47686722,0
+AKR.US,D,20091231,000000,11.0854,11.2961,11.0854,11.0932,569649.70840914,0
+AKR.US,D,20100104,000000,11.2356,11.3244,10.9752,11.1498,385125.53273048,0
+AKR.US,D,20100105,000000,11.1127,11.1771,10.981,11.0854,511407.7277591,0
+AKR.US,D,20100106,000000,11.0385,11.2112,10.8825,11.0464,362550.02497051,0
+AKR.US,D,20100107,000000,11.0464,11.1995,10.8708,11.1927,307347.56754762,0
+AKR.US,D,20100108,000000,11.3029,11.3029,10.8952,10.981,223747.86462209,0
+AKR.US,D,20100111,000000,11.0385,11.1019,10.8708,11.06,226042.11520636,0
+AKR.US,D,20100112,000000,10.9401,11.0932,10.898,10.9752,454997.66211982,0
+AKR.US,D,20100113,000000,11.1127,11.4872,11.06,11.4395,399759.32499611,0
+AKR.US,D,20100114,000000,11.3683,11.4395,11.3166,11.3351,159657.49273735,0
+AKR.US,D,20100115,000000,11.341,11.3478,11.138,11.2668,381183.89131113,0
+AKR.US,D,20100119,000000,11.2756,11.6756,11.2756,11.6706,476461.92428849,0
+AKR.US,D,20100120,000000,11.5907,11.5907,11.3741,11.4473,286844.8813611,0
+AKR.US,D,20100121,000000,11.5048,11.5672,11.1087,11.1087,486567.69830983,0
+AKR.US,D,20100122,000000,11.1254,11.219,10.7849,10.8288,338789.46194895,0
+AKR.US,D,20100125,000000,10.9215,10.9215,10.5323,10.6777,312849.46338577,0
+AKR.US,D,20100126,000000,10.6552,10.704,10.4796,10.5011,297661.0734588,0
+AKR.US,D,20100127,000000,10.4864,10.704,10.2787,10.704,380866.09967523,0
+AKR.US,D,20100128,000000,10.704,10.7372,10.3333,10.5586,419677.68462631,0
+AKR.US,D,20100129,000000,10.5723,10.661,10.4191,10.4728,624395.98106439,0
+AKR.US,D,20100201,000000,10.5401,10.8044,10.462,10.7557,375533.35099812,0
+AKR.US,D,20100202,000000,10.7488,10.7683,10.6191,10.7615,1183961.4432726,0
+AKR.US,D,20100203,000000,10.704,10.7322,10.4347,10.4435,273538.63802604,0
+AKR.US,D,20100204,000000,10.3723,10.4016,10.1324,10.1781,588198.48860209,0
+AKR.US,D,20100205,000000,10.1528,10.2719,10.0211,10.1889,733642.49414062,0
+AKR.US,D,20100208,000000,10.2308,10.2719,10.0289,10.0367,510532.26305894,0
+AKR.US,D,20100209,000000,10.1781,10.2094,9.81628,10.0211,522919.98605283,0
+AKR.US,D,20100210,000000,9.94801,10.1392,9.78116,10.1041,514073.07696334,0
+AKR.US,D,20100211,000000,10.0367,10.3333,9.98016,10.3274,383574.50452047,0
+AKR.US,D,20100212,000000,10.1889,10.3723,10.1324,10.3274,836799.70941947,0
+AKR.US,D,20100216,000000,10.4503,10.6035,10.3577,10.5723,397728.53392933,0
+AKR.US,D,20100217,000000,10.6454,10.7557,10.6123,10.7322,335347.06093823,0
+AKR.US,D,20100218,000000,10.7849,10.8533,10.5995,10.8395,193013.31289419,0
+AKR.US,D,20100219,000000,10.8094,11.06,10.7615,10.9137,428896.71747008,0
+AKR.US,D,20100222,000000,10.8533,10.9615,10.7771,10.9537,890077.98974375,0
+AKR.US,D,20100223,000000,10.981,10.9995,10.8288,10.9059,516001.35459919,0
+AKR.US,D,20100224,000000,10.9137,11.0854,10.8952,11.0532,263905.45092131,0
+AKR.US,D,20100225,000000,10.9215,11.138,10.8893,11.1127,248736.53854622,0
+AKR.US,D,20100226,000000,11.1127,11.138,10.9683,10.9995,496140.40249031,0
+AKR.US,D,20100301,000000,11.1556,11.1927,11.0141,11.1019,472968.26656231,0
+AKR.US,D,20100302,000000,11.1556,11.4141,11.1556,11.2483,710076.70663784,0
+AKR.US,D,20100303,000000,11.3098,11.3244,11.1498,11.1556,184292.49532475,0
+AKR.US,D,20100304,000000,11.1771,11.2414,11.1439,11.2044,242770.25686594,0
+AKR.US,D,20100305,000000,11.2414,11.4872,11.2044,11.4541,474159.47262974,0
+AKR.US,D,20100308,000000,11.4668,11.6706,11.3936,11.6365,308649.48812046,0
+AKR.US,D,20100309,000000,11.5722,11.7897,11.5594,11.5907,375563.07989308,0
+AKR.US,D,20100310,000000,11.6043,11.6989,11.4668,11.5672,486834.23323025,0
+AKR.US,D,20100311,000000,11.4912,11.5858,11.3741,11.5858,562510.673079,0
+AKR.US,D,20100312,000000,11.5526,11.6833,11.5048,11.5907,785812.60427653,0
+AKR.US,D,20100315,000000,11.5975,11.5975,11.421,11.5389,535887.9350658,0
+AKR.US,D,20100316,000000,11.5526,11.7741,11.4736,11.7682,443425.94603616,0
+AKR.US,D,20100317,000000,11.7682,11.9672,11.6921,11.9594,391543.89864117,0
+AKR.US,D,20100318,000000,11.9799,12.0325,11.9194,11.9467,199284.05946434,0
+AKR.US,D,20100319,000000,11.9467,11.9467,11.7057,11.8209,310196.41579323,0
+AKR.US,D,20100322,000000,11.7272,11.9126,11.7224,11.895,425662.41872416,0
+AKR.US,D,20100323,000000,11.736,11.8482,11.6043,11.7945,393645.42397529,0
+AKR.US,D,20100324,000000,11.7272,11.8209,11.6756,11.7438,391828.88597917,0
+AKR.US,D,20100325,000000,11.8023,12.0579,11.8023,11.9126,357819.03013296,0
+AKR.US,D,20100326,000000,12.0052,12.097,11.8882,11.9721,359419.26478982,0
+AKR.US,D,20100329,000000,11.9672,11.9672,11.6638,11.7741,269592.89606945,0
+AKR.US,D,20100330,000000,11.8023,11.9272,11.7741,11.895,197868.34898316,0
+AKR.US,D,20100331,000000,11.8745,11.9672,11.7438,11.7438,435440.1497665,0
+AKR.US,D,20100401,000000,11.814,11.8882,11.7097,11.8092,237265.28562486,0
+AKR.US,D,20100405,000000,11.8209,12.0658,11.8023,12.0579,429596.88420334,0
+AKR.US,D,20100406,000000,12.0199,12.1584,11.9672,12.1584,429069.96516836,0
+AKR.US,D,20100407,000000,12.1028,12.1838,11.9594,12.0394,286034.00012242,0
+AKR.US,D,20100408,000000,11.9672,12.0325,11.8745,11.899,306504.90714535,0
+AKR.US,D,20100409,000000,11.899,12.0579,11.7819,12.0521,192949.75456701,0
+AKR.US,D,20100412,000000,12.0901,12.1165,11.9058,12.0052,182555.91780476,0
+AKR.US,D,20100413,000000,11.9672,12.3145,11.9272,12.2999,589318.96040218,0
+AKR.US,D,20100414,000000,12.2891,12.3662,12.2364,12.3662,481924.86502289,0
+AKR.US,D,20100415,000000,12.294,12.335,11.9984,11.9984,736960.85389991,0
+AKR.US,D,20100416,000000,11.9984,12.0901,11.8092,11.8278,665384.95128846,0
+AKR.US,D,20100419,000000,11.7438,11.9799,11.658,11.899,279867.81725182,0
+AKR.US,D,20100420,000000,11.895,12.0052,11.8482,11.9672,363294.27247908,0
+AKR.US,D,20100421,000000,11.9525,12.2306,11.8092,12.2228,722747.3667011,0
+AKR.US,D,20100422,000000,12.0579,12.294,12.0267,12.2891,247823.14387661,0
+AKR.US,D,20100423,000000,12.2755,12.5876,12.1418,12.575,416559.22605734,0
+AKR.US,D,20100426,000000,12.573,12.8422,12.5144,12.7496,380447.84487702,0
+AKR.US,D,20100427,000000,12.6637,12.769,12.2492,12.2686,753900.17322721,0
+AKR.US,D,20100428,000000,12.3739,12.4793,12.2159,12.4599,363155.87934732,0
+AKR.US,D,20100429,000000,12.5018,13.0188,12.4793,13.013,541633.81286958,0
+AKR.US,D,20100430,000000,13.0188,13.0188,12.5379,12.5447,428356.47168906,0
+AKR.US,D,20100503,000000,12.5916,12.9915,12.5916,12.9583,532060.08355478,0
+AKR.US,D,20100504,000000,12.4705,12.5555,12.2159,12.3292,717309.02919014,0
+AKR.US,D,20100505,000000,12.1243,12.1955,11.8482,11.8687,679901.87824283,0
+AKR.US,D,20100506,000000,11.8092,11.8619,10.8162,11.5594,618487.10690543,0
+AKR.US,D,20100507,000000,11.5301,11.6365,11.1322,11.3478,833524.40530117,0
+AKR.US,D,20100510,000000,11.8619,12.2306,11.8619,12.1887,689451.0043342,0
+AKR.US,D,20100511,000000,12.0521,12.4257,11.9194,12.2306,685842.53156537,0
+AKR.US,D,20100512,000000,12.2755,12.573,12.1838,12.5642,553574.5773046,0
+AKR.US,D,20100513,000000,12.5144,12.573,12.256,12.2999,622056.6245705,0
+AKR.US,D,20100514,000000,12.1887,12.2003,11.7682,11.9272,597392.91822243,0
+AKR.US,D,20100517,000000,11.9672,12.1389,11.6121,12.0579,440263.40669188,0
+AKR.US,D,20100518,000000,12.2228,12.2755,11.6921,11.7682,624888.04553286,0
+AKR.US,D,20100519,000000,11.7057,11.9672,11.4804,11.579,596289.87370559,0
+AKR.US,D,20100520,000000,11.3029,11.5243,11.0064,11.0181,614533.16387436,0
+AKR.US,D,20100521,000000,10.8288,11.4141,10.6913,11.3878,775230.14280136,0
+AKR.US,D,20100524,000000,11.4336,11.4336,11.1166,11.261,542903.95427883,0
+AKR.US,D,20100525,000000,10.9752,11.3936,10.661,11.2834,698485.51300229,0
+AKR.US,D,20100526,000000,11.341,11.579,11.1995,11.3351,569266.30817745,0
+AKR.US,D,20100527,000000,11.5975,11.9906,11.4619,11.9906,348268.87890729,0
+AKR.US,D,20100528,000000,11.9858,11.9906,11.6989,11.7643,265202.24582261,0
+AKR.US,D,20100601,000000,11.6414,11.9409,11.6043,11.7057,730348.73760476,0
+AKR.US,D,20100602,000000,11.7057,12.0121,11.4804,12.0121,525743.20594071,0
+AKR.US,D,20100603,000000,11.9799,12.0463,11.7945,11.9409,290893.13674863,0
+AKR.US,D,20100604,000000,11.6833,11.7741,11.2893,11.3936,652435.45469306,0
+AKR.US,D,20100607,000000,11.4278,11.7155,11.3166,11.341,443179.91380192,0
+AKR.US,D,20100608,000000,11.3478,11.6492,11.1087,11.6365,494437.65440252,0
+AKR.US,D,20100609,000000,11.7575,12.0121,11.6492,11.7575,461234.57925776,0
+AKR.US,D,20100610,000000,11.8482,12.177,11.8092,12.097,488163.83242944,0
+AKR.US,D,20100611,000000,11.9721,12.2628,11.8745,12.2442,664189.6446838,0
+AKR.US,D,20100614,000000,12.4072,12.6852,12.3145,12.4316,457680.43860733,0
+AKR.US,D,20100615,000000,12.5076,12.69,12.4452,12.6432,431684.05765713,0
+AKR.US,D,20100616,000000,12.5447,12.6432,12.3145,12.3974,562193.90657742,0
+AKR.US,D,20100617,000000,12.4384,12.5301,12.2628,12.415,234852.11946071,0
+AKR.US,D,20100618,000000,12.493,12.5018,12.294,12.3818,635830.3291506,0
+AKR.US,D,20100621,000000,12.573,12.6706,12.4072,12.4599,605991.74480905,0
+AKR.US,D,20100622,000000,12.5301,12.5301,11.8209,11.856,867530.16061013,0
+AKR.US,D,20100623,000000,11.8023,11.9272,11.4668,11.7643,825156.23393414,0
+AKR.US,D,20100624,000000,11.6833,11.7487,11.3478,11.4141,617241.5687196,0
+AKR.US,D,20100625,000000,11.4541,11.6638,11.3741,11.5389,1238007.5491947,0
+AKR.US,D,20100628,000000,11.5165,11.5389,11.1995,11.3166,719358.27267448,0
+AKR.US,D,20100629,000000,11.1683,11.219,10.9937,11.1322,835591.07606877,0
+AKR.US,D,20100630,000000,11.1332,11.4327,11.0229,11.06,696750.98575092,0
+AKR.US,D,20100701,000000,11.06,11.1019,10.6191,10.9683,1041364.2357111,0
+AKR.US,D,20100702,000000,11.0854,11.1439,10.7771,10.9332,677842.3834154,0
+AKR.US,D,20100706,000000,11.1127,11.1556,10.4347,10.5323,1370115.5825032,0
+AKR.US,D,20100707,000000,10.5479,10.9537,10.4728,10.9459,864882.23868914,0
+AKR.US,D,20100708,000000,11.0854,11.219,10.8094,10.9059,707172.50113952,0
+AKR.US,D,20100709,000000,10.9059,11.0317,10.8786,10.9215,822458.080432,0
+AKR.US,D,20100712,000000,10.8533,10.9752,10.7898,10.9215,522837.97530809,0
+AKR.US,D,20100713,000000,11.1166,11.2317,11.0385,11.1595,1604752.4237589,0
+AKR.US,D,20100714,000000,11.1087,11.3527,10.981,11.2893,741109.57244975,0
+AKR.US,D,20100715,000000,11.3166,11.3683,11.0239,11.1849,406967.04432498,0
+AKR.US,D,20100716,000000,11.1087,11.1254,10.7557,10.7956,650199.63676442,0
+AKR.US,D,20100719,000000,10.7956,11.064,10.6777,11.064,542839.37081734,0
+AKR.US,D,20100720,000000,10.9537,11.2756,10.8464,11.2414,385866.70483612,0
+AKR.US,D,20100721,000000,11.3244,11.3351,11.0317,11.1771,663193.21413513,0
+AKR.US,D,20100722,000000,11.3166,11.8278,11.3098,11.7272,1261554.8842799,0
+AKR.US,D,20100723,000000,11.6492,11.7945,11.3683,11.7819,365740.24294113,0
+AKR.US,D,20100726,000000,11.7819,12.0833,11.7272,12.0716,397505.0546499,0
+AKR.US,D,20100727,000000,12.1711,12.2628,11.8482,11.9984,371352.85328468,0
+AKR.US,D,20100728,000000,12.0267,12.3292,12.0267,12.2228,536000.69983983,0
+AKR.US,D,20100729,000000,12.3525,12.3974,12.0901,12.2003,479911.50123937,0
+AKR.US,D,20100730,000000,12.0521,12.2891,11.9858,12.1887,616847.91714482,0
+AKR.US,D,20100802,000000,12.3662,12.6217,12.3662,12.5846,445203.52892852,0
+AKR.US,D,20100803,000000,12.5203,12.5203,12.2492,12.3145,761248.33595646,0
+AKR.US,D,20100804,000000,12.3974,12.4208,12.1887,12.3223,625391.38647874,0
+AKR.US,D,20100805,000000,12.2628,12.3418,12.1389,12.1389,340927.8921182,0
+AKR.US,D,20100806,000000,11.9721,12.1584,11.7819,12.1028,312015.00405798,0
+AKR.US,D,20100809,000000,12.1955,12.2159,12.0521,12.1887,305929.80679782,0
+AKR.US,D,20100810,000000,12.0394,12.2159,11.9272,12.0716,352830.72658379,0
+AKR.US,D,20100811,000000,11.8326,11.9331,11.6414,11.7575,439526.33512348,0
+AKR.US,D,20100812,000000,11.579,11.7272,11.5526,11.6239,382152.64323343,0
+AKR.US,D,20100813,000000,11.5672,11.6989,11.5,11.5243,435161.31323436,0
+AKR.US,D,20100816,000000,11.4278,11.7057,11.4004,11.6121,360407.49426401,0
+AKR.US,D,20100817,000000,11.7272,11.9126,11.6756,11.8278,256405.56831429,0
+AKR.US,D,20100818,000000,11.8278,11.895,11.6989,11.8209,289385.1641796,0
+AKR.US,D,20100819,000000,11.7575,11.7819,11.3809,11.5301,467347.45514428,0
+AKR.US,D,20100820,000000,11.4473,11.6365,11.3741,11.5975,306538.73657756,0
+AKR.US,D,20100823,000000,11.6638,11.6921,11.3936,11.4004,159928.12819501,0
+AKR.US,D,20100824,000000,11.2483,11.5468,11.219,11.5048,386208.07456113,0
+AKR.US,D,20100825,000000,11.4473,11.7945,11.3936,11.7575,610875.48465868,0
+AKR.US,D,20100826,000000,11.8404,11.9058,11.6706,11.6833,322259.17121107,0
+AKR.US,D,20100827,000000,11.7819,11.8804,11.5389,11.814,588868.92644039,0
+AKR.US,D,20100830,000000,11.7643,11.895,11.6833,11.6921,235768.58953324,0
+AKR.US,D,20100831,000000,11.6414,11.8433,11.5965,11.7965,312453.76154237,0
+AKR.US,D,20100901,000000,11.9525,12.1887,11.8482,12.1887,642171.80998809,0
+AKR.US,D,20100902,000000,12.2071,12.3662,12.097,12.3662,402707.61126972,0
+AKR.US,D,20100903,000000,12.4637,12.573,12.4637,12.5642,276773.96190628,0
+AKR.US,D,20100907,000000,12.5144,12.5379,12.3818,12.4072,302105.03068972,0
+AKR.US,D,20100908,000000,12.4521,12.573,12.3896,12.415,262241.65793728,0
+AKR.US,D,20100909,000000,12.5642,12.5642,12.2442,12.3077,160727.73295628,0
+AKR.US,D,20100910,000000,12.3662,12.4521,12.3145,12.3418,164488.9507372,0
+AKR.US,D,20100913,000000,12.4599,12.6852,12.4257,12.5993,326474.52349102,0
+AKR.US,D,20100914,000000,12.5916,12.6432,12.4257,12.5846,384287.99799976,0
+AKR.US,D,20100915,000000,12.5379,12.6637,12.4072,12.6432,273403.32029722,0
+AKR.US,D,20100916,000000,12.5916,12.6364,12.3662,12.5144,232247.25318071,0
+AKR.US,D,20100917,000000,12.5916,12.6364,12.3593,12.5642,253484.96066702,0
+AKR.US,D,20100920,000000,12.5993,13.0002,12.5242,12.9915,442225.51375993,0
+AKR.US,D,20100921,000000,12.9583,12.9915,12.7349,12.7427,261907.46415244,0
+AKR.US,D,20100922,000000,12.6969,12.769,12.4384,12.5642,301046.06694819,0
+AKR.US,D,20100923,000000,12.4599,12.5301,12.1955,12.2228,260235.47009392,0
+AKR.US,D,20100924,000000,12.3739,12.6969,12.294,12.6969,196072.31367322,0
+AKR.US,D,20100927,000000,12.6852,12.7213,12.294,12.4521,343959.21427088,0
+AKR.US,D,20100928,000000,12.3896,12.4599,12.0716,12.4316,518614.42195366,0
+AKR.US,D,20100929,000000,12.3739,12.5242,12.1584,12.5144,435668.75471749,0
+AKR.US,D,20100930,000000,12.5818,12.6812,12.416,12.495,497556.11297148,0
+AKR.US,D,20101001,000000,12.6217,12.6285,12.3593,12.5447,347152.50764443,0
+AKR.US,D,20101004,000000,12.5447,12.6285,12.3662,12.5144,585608.99933673,0
+AKR.US,D,20101005,000000,12.651,12.8071,12.4793,12.7993,500728.90365886,0
+AKR.US,D,20101006,000000,12.7632,12.8841,12.7213,12.7925,231615.77044616,0
+AKR.US,D,20101007,000000,12.8841,12.9544,12.7993,12.8754,227829.94944182,0
+AKR.US,D,20101008,000000,12.8841,12.8841,12.7496,12.8471,383978.40743834,0
+AKR.US,D,20101011,000000,12.8685,12.9339,12.7876,12.8149,257495.2860851,0
+AKR.US,D,20101012,000000,12.7632,12.9456,12.7076,12.9202,225246.61098233,0
+AKR.US,D,20101013,000000,12.9915,13.2616,12.8841,13.1622,279500.81916908,0
+AKR.US,D,20101014,000000,13.13,13.1427,12.8071,12.9456,497095.82766661,0
+AKR.US,D,20101015,000000,13.0188,13.1046,12.7349,12.8276,795305.34798088,0
+AKR.US,D,20101018,000000,12.8754,13.0188,12.8276,13.0188,367470.66965527,0
+AKR.US,D,20101019,000000,12.7993,12.9544,12.7076,12.769,659836.9244064,0
+AKR.US,D,20101020,000000,12.8071,13.0715,12.8071,13.0305,848449.33571065,0
+AKR.US,D,20101021,000000,13.1046,13.1826,12.9046,12.9837,334117.92490135,0
+AKR.US,D,20101022,000000,12.9769,13.0763,12.8608,12.9837,240951.66860119,0
+AKR.US,D,20101025,000000,13.0822,13.1114,12.9134,12.9769,647000.19258502,0
+AKR.US,D,20101026,000000,12.8608,12.8978,12.7213,12.8354,294289.40671542,0
+AKR.US,D,20101027,000000,12.7496,12.8071,12.5242,12.651,504475.76955944,0
+AKR.US,D,20101028,000000,12.7125,12.7213,12.4599,12.5076,405651.79700611,0
+AKR.US,D,20101029,000000,12.412,12.6179,12.412,12.5457,1002872.4926646,0
+AKR.US,D,20101101,000000,12.5916,12.6793,12.493,12.6578,952796.73192263,0
+AKR.US,D,20101102,000000,12.769,12.8149,12.573,12.6793,721422.89317346,0
+AKR.US,D,20101103,000000,12.7125,12.7125,12.4316,12.573,364051.84673367,0
+AKR.US,D,20101104,000000,12.7349,13.1173,12.7017,13.0061,575989.13897801,0
+AKR.US,D,20101105,000000,13.0451,13.1515,12.9641,13.13,259630.64085142,0
+AKR.US,D,20101108,000000,13.1114,13.1748,13.0451,13.0822,415125.0631586,0
+AKR.US,D,20101109,000000,13.1231,13.13,12.7427,12.8471,1160619.1350493,0
+AKR.US,D,20101110,000000,12.8354,12.9837,12.7876,12.9456,514389.84346492,0
+AKR.US,D,20101111,000000,12.8276,12.9641,12.8149,12.8539,356443.29988985,0
+AKR.US,D,20101112,000000,12.7769,12.8841,12.6852,12.7632,564109.88260154,0
+AKR.US,D,20101115,000000,12.8276,12.8539,12.6091,12.6364,648389.24957415,0
+AKR.US,D,20101116,000000,12.5447,12.5447,12.097,12.2364,463332.00405464,0
+AKR.US,D,20101117,000000,12.2442,12.3145,12.1584,12.256,463959.38625195,0
+AKR.US,D,20101118,000000,12.4072,12.4316,12.2686,12.3418,391828.88597917,0
+AKR.US,D,20101119,000000,12.2686,12.3292,12.1428,12.2891,239369.88636191,0
+AKR.US,D,20101122,000000,12.2492,12.3662,12.177,12.2228,415907.24063661,0
+AKR.US,D,20101123,000000,12.0716,12.1496,11.8804,11.9058,1373054.642568,0
+AKR.US,D,20101124,000000,12.0325,12.1389,11.9906,12.1028,676024.82028497,0
+AKR.US,D,20101126,000000,12.0463,12.1711,12.0394,12.1106,91568.071911917,0
+AKR.US,D,20101129,000000,12.0716,12.1028,11.8404,12.0199,605511.98195229,0
+AKR.US,D,20101130,000000,11.8775,12.0092,11.8639,12.0024,748396.22712044,0
+AKR.US,D,20101201,000000,12.2364,12.2364,12.0325,12.097,708949.05889758,0
+AKR.US,D,20101202,000000,12.1243,12.2492,12.0901,12.2228,402584.59515261,0
+AKR.US,D,20101203,000000,12.1955,12.1955,11.9858,12.097,670386.58158367,0
+AKR.US,D,20101206,000000,12.0463,12.097,11.9058,12.0658,590881.26508959,0
+AKR.US,D,20101207,000000,12.2813,12.4013,12.1838,12.2442,825744.66102769,0
+AKR.US,D,20101208,000000,12.2686,12.3145,11.9906,12.0199,484282.67393434,0
+AKR.US,D,20101209,000000,12.0579,12.1389,11.9799,11.9799,909607.82347072,0
+AKR.US,D,20101210,000000,12.0052,12.0463,11.8326,11.9272,714114.71068227,0
+AKR.US,D,20101213,000000,11.9525,11.9672,11.7741,11.8023,525954.38360844,0
+AKR.US,D,20101214,000000,11.8404,11.8687,11.736,11.7945,855173.19164551,0
+AKR.US,D,20101215,000000,11.8687,11.9058,11.7438,11.7487,602129.03873152,0
+AKR.US,D,20101216,000000,11.7682,11.7897,11.6638,11.6638,415700.16350613,0
+AKR.US,D,20101217,000000,11.658,11.9525,11.658,11.9126,718819.05202777,0
+AKR.US,D,20101220,000000,11.9672,12.1106,11.9194,12.0394,198909.88544143,0
+AKR.US,D,20101221,000000,12.0794,12.1428,12.0199,12.1165,196764.27933201,0
+AKR.US,D,20101222,000000,12.1165,12.2492,12.0267,12.0716,421186.68232964,0
+AKR.US,D,20101223,000000,12.0794,12.1165,11.9194,11.9525,337943.72614376,0
+AKR.US,D,20101227,000000,11.9126,12.0833,11.899,12.0463,303787.27609132,0
+AKR.US,D,20101228,000000,12.0716,12.0794,11.9721,12.0121,588045.74358999,0
+AKR.US,D,20101229,000000,11.936,11.936,11.8414,11.8823,483005.35658492,0
+AKR.US,D,20101230,000000,11.896,12.1018,11.896,11.9838,543227.89672057,0
+AKR.US,D,20101231,000000,12.0024,12.1028,11.9828,11.9936,234243.18968097,0
+AKR.US,D,20110103,000000,12.0794,12.294,12.0394,12.2628,341716.22040208,0
+AKR.US,D,20110104,000000,12.294,12.3145,11.9984,12.1106,632573.47744987,0
+AKR.US,D,20110105,000000,12.0716,12.1887,11.9721,12.0325,475516.75045529,0
+AKR.US,D,20110106,000000,12.0121,12.0394,11.7897,11.8326,435834.8264756,0
+AKR.US,D,20110107,000000,11.9058,11.9194,11.6921,11.7438,638974.41607731,0
+AKR.US,D,20110110,000000,11.6989,11.9331,11.6492,11.8882,1082330.6529804,0
+AKR.US,D,20110111,000000,11.9058,11.9984,11.736,11.8326,484267.2969197,0
+AKR.US,D,20110112,000000,11.9331,11.9525,11.8209,11.895,358435.13585287,0
+AKR.US,D,20110113,000000,11.899,11.9594,11.8326,11.899,358376.70319724,0
+AKR.US,D,20110114,000000,11.895,12.0267,11.8687,11.9984,653581.55485089,0
+AKR.US,D,20110118,000000,11.9984,12.0394,11.8482,11.9858,375409.30974669,0
+AKR.US,D,20110119,000000,11.9721,12.0199,11.7945,11.8326,627186.39665437,0
+AKR.US,D,20110120,000000,11.814,11.9126,11.7945,11.895,598925.49401487,0
+AKR.US,D,20110121,000000,11.9331,11.9331,11.8209,11.899,333780.65571358,0
+AKR.US,D,20110124,000000,11.9594,11.9984,11.899,11.9672,616305.62109518,0
+AKR.US,D,20110125,000000,11.8882,12.1584,11.8326,12.1584,246603.2340485,0
+AKR.US,D,20110126,000000,12.1955,12.2999,12.0325,12.1106,439078.3514303,0
+AKR.US,D,20110127,000000,12.1165,12.2755,12.1165,12.256,200081.61395699,0
+AKR.US,D,20110128,000000,12.2686,12.2686,11.9594,12.0463,648636.3069427,0
+AKR.US,D,20110131,000000,12.0833,12.2432,12.0794,12.1536,467015.31162805,0
+AKR.US,D,20110201,000000,12.2159,12.3223,12.1321,12.2813,451635.22158523,0
+AKR.US,D,20110202,000000,12.2228,12.294,12.1165,12.177,650053.04255819,0
+AKR.US,D,20110203,000000,12.1838,12.2159,12.0463,12.2003,409358.68266864,0
+AKR.US,D,20110204,000000,12.1955,12.2003,12.097,12.1652,544668.21042518,0
+AKR.US,D,20110207,000000,12.1584,12.2891,12.1584,12.1887,324963.47551907,0
+AKR.US,D,20110208,000000,12.1584,12.2364,12.0579,12.097,462041.3599592,0
+AKR.US,D,20110209,000000,12.0521,12.3896,12.0463,12.2228,365886.83714736,0
+AKR.US,D,20110210,000000,12.1652,12.2813,12.1028,12.2755,422826.89722456,0
+AKR.US,D,20110211,000000,12.2228,12.6042,12.2228,12.5916,525595.58660017,0
+AKR.US,D,20110214,000000,12.573,12.6285,12.4637,12.5846,290216.54810447,0
+AKR.US,D,20110215,000000,12.5642,12.7349,12.4705,12.5916,562158.02687659,0
+AKR.US,D,20110216,000000,12.6432,12.7925,12.6042,12.7281,544246.88022405,0
+AKR.US,D,20110218,000000,12.9544,12.9837,12.8208,12.9339,266350.39624905,0
+AKR.US,D,20110222,000000,12.8539,12.9456,12.7632,12.7925,405056.19397239,0
+AKR.US,D,20110223,000000,12.7632,12.8471,12.5642,12.69,434931.68314908,0
+AKR.US,D,20110224,000000,12.6578,12.6969,12.2891,12.5555,644473.23651253,0
+AKR.US,D,20110225,000000,12.573,12.8803,12.573,12.8754,294506.735189,0
+AKR.US,D,20110228,000000,12.9417,13.0471,12.8919,13.0217,346526.15058143,0
+AKR.US,D,20110301,000000,13.0509,13.0509,12.6471,12.6871,744443.30922368,0
+AKR.US,D,20110302,000000,12.6393,12.6871,12.4813,12.5457,525804.71399927,0
+AKR.US,D,20110303,000000,12.6666,12.7095,12.6179,12.6608,244202.36949607,0
+AKR.US,D,20110304,000000,12.6793,12.6793,12.4452,12.5242,341356.39825951,0
+AKR.US,D,20110307,000000,12.573,12.6042,12.3739,12.4521,230309.74933608,0
+AKR.US,D,20110308,000000,12.4705,12.7496,12.4013,12.6578,253376.29643022,0
+AKR.US,D,20110309,000000,12.6637,12.7281,12.5447,12.651,224533.11750303,0
+AKR.US,D,20110310,000000,12.575,12.575,12.3827,12.4335,297435.54391075,0
+AKR.US,D,20110311,000000,12.4082,12.4813,12.3145,12.4218,289776.76548577,0
+AKR.US,D,20110314,000000,12.335,12.3593,12.1955,12.3145,264111.50291749,0
+AKR.US,D,20110315,000000,12.0658,12.335,12.0463,12.2686,224041.05303455,0
+AKR.US,D,20110316,000000,12.2442,12.256,11.9409,11.9984,510467.67959745,0
+AKR.US,D,20110317,000000,12.1624,12.294,12.0882,12.255,294712.78718518,0
+AKR.US,D,20110318,000000,12.3457,12.5408,12.3077,12.5408,718923.61572732,0
+AKR.US,D,20110321,000000,12.654,12.6871,12.5944,12.6257,332178.3707881,0
+AKR.US,D,20110322,000000,12.6257,12.6812,12.4266,12.5038,348653.30427329,0
+AKR.US,D,20110323,000000,12.4735,12.4735,12.1564,12.3145,409024.4888838,0
+AKR.US,D,20110324,000000,12.335,12.3906,12.1877,12.3145,297688.75208514,0
+AKR.US,D,20110325,000000,12.3593,12.4218,12.2686,12.3292,711866.59114192,0
+AKR.US,D,20110328,000000,12.3525,12.416,12.3077,12.3145,143645.91995998,0
+AKR.US,D,20110329,000000,12.4266,12.4266,12.1877,12.3428,302356.18859551,0
+AKR.US,D,20110330,000000,12.3749,12.5096,12.3292,12.4813,406659.50403218,0
+AKR.US,D,20110331,000000,12.4715,12.5759,12.4306,12.5603,385189.09105766,0
+AKR.US,D,20110401,000000,12.5944,12.6325,12.4335,12.453,367145.70207921,0
+AKR.US,D,20110404,000000,12.4735,12.5525,12.4266,12.4609,313559.88146213,0
+AKR.US,D,20110405,000000,12.4384,12.611,12.3827,12.575,279708.92143388,0
+AKR.US,D,20110406,000000,12.6062,12.7095,12.5457,12.6871,589787.44678154,0
+AKR.US,D,20110407,000000,12.6666,12.6666,12.4462,12.4735,241276.63617725,0
+AKR.US,D,20110408,000000,12.5408,12.6062,12.3593,12.4266,383280.29097369,0
+AKR.US,D,20110411,000000,12.3525,12.5154,12.294,12.3906,370515.31855397,0
+AKR.US,D,20110412,000000,12.3232,12.4335,12.3145,12.3671,231086.80114255,0
+AKR.US,D,20110413,000000,12.4218,12.4384,12.3145,12.3827,278763.74760069,0
+AKR.US,D,20110414,000000,12.3428,12.7915,12.2999,12.7739,676088.37861214,0
+AKR.US,D,20110415,000000,12.7671,13.0002,12.7612,12.9691,445860.64002081,0
+AKR.US,D,20110418,000000,12.8402,13.0305,12.812,12.9769,811403.03204023,0
+AKR.US,D,20110419,000000,13.0256,13.1446,12.9837,13.1446,461311.46433097,0
+AKR.US,D,20110420,000000,13.2782,13.2782,13.0988,13.2578,235199.63999157,0
+AKR.US,D,20110421,000000,13.2704,13.3963,13.1524,13.3436,334440.84220879,0
+AKR.US,D,20110425,000000,13.3436,13.5154,13.2782,13.4705,285494.77947571,0
+AKR.US,D,20110426,000000,13.4929,13.6968,13.4451,13.6431,355461.22122151,0
+AKR.US,D,20110427,000000,13.6431,13.8216,13.6012,13.7182,272972.7638873,0
+AKR.US,D,20110428,000000,13.6968,14.0274,13.6822,13.9348,286928.94237447,0
+AKR.US,D,20110429,000000,13.9386,13.9455,13.6958,13.845,227452.70001599,0
+AKR.US,D,20110502,000000,13.9533,14.0001,13.8099,13.9123,497284.45237951,0
+AKR.US,D,20110503,000000,13.9075,14.0274,13.5953,13.8216,387576.62886408,0
+AKR.US,D,20110504,000000,13.7836,13.8674,13.6675,13.7094,317594.81010364,0
+AKR.US,D,20110505,000000,13.6236,13.6968,13.4451,13.5689,283597.25586915,0
+AKR.US,D,20110506,000000,13.7484,13.7484,13.3963,13.4392,241098.26280743,0
+AKR.US,D,20110509,000000,13.4705,13.609,13.3827,13.5436,203970.97352657,0
+AKR.US,D,20110510,000000,13.5816,13.8889,13.5641,13.8674,283726.42279213,0
+AKR.US,D,20110511,000000,13.8216,13.8216,13.4705,13.5563,347760.41228986,0
+AKR.US,D,20110512,000000,13.5154,13.8021,13.4392,13.7836,408493.46931156,0
+AKR.US,D,20110513,000000,13.8138,13.8753,13.5816,13.6675,504637.74078031,0
+AKR.US,D,20110516,000000,13.6012,13.8538,13.5563,13.6012,256736.6866962,0
+AKR.US,D,20110517,000000,13.5689,13.6675,13.4899,13.6148,290015.62177984,0
+AKR.US,D,20110518,000000,13.6616,13.7279,13.5241,13.7221,235322.65610869,0
+AKR.US,D,20110519,000000,13.7484,13.843,13.6431,13.6675,378848.63535448,0
+AKR.US,D,20110520,000000,13.6148,13.6548,13.3241,13.3885,421995.5132997,0
+AKR.US,D,20110523,000000,13.2246,13.366,13.2041,13.3055,370463.0367042,0
+AKR.US,D,20110524,000000,13.3241,13.4158,13.2363,13.3368,310789.96855833,0
+AKR.US,D,20110525,000000,13.3319,13.4236,13.2187,13.3885,422245.64607117,0
+AKR.US,D,20110526,000000,13.3436,13.5436,13.2977,13.4577,379367.353315,0
+AKR.US,D,20110527,000000,13.4753,13.6012,13.4636,13.5563,271866.64396754,0
+AKR.US,D,20110531,000000,13.6724,13.7484,13.5982,13.7085,845086.89517606,0
+AKR.US,D,20110601,000000,13.6675,14.0391,13.2782,13.2977,443773.46656701,0
+AKR.US,D,20110602,000000,13.3436,13.4304,13.1924,13.2363,204839.26228658,0
+AKR.US,D,20110603,000000,13.0832,13.3241,13.0002,13.2315,278285.00987822,0
+AKR.US,D,20110606,000000,13.1983,13.3319,13.1124,13.1241,234124.27410109,0
+AKR.US,D,20110607,000000,13.2285,13.3875,13.1485,13.3358,239551.33513465,0
+AKR.US,D,20110608,000000,13.3027,13.5241,13.2548,13.3875,724625.4127558,0
+AKR.US,D,20110609,000000,13.4226,13.4382,13.2285,13.2616,541077.16493961,0
+AKR.US,D,20110610,000000,13.209,13.287,12.8803,12.8841,578540.69827393,0
+AKR.US,D,20110613,000000,12.8462,12.9769,12.812,12.9124,329113.21920322,0
+AKR.US,D,20110614,000000,13.0256,13.1309,12.9641,13.1124,345312.39155919,0
+AKR.US,D,20110615,000000,12.9641,13.0002,12.732,12.8831,512512.82254456,0
+AKR.US,D,20110616,000000,12.8754,13.1222,12.8412,13.0539,351634.3948448,0
+AKR.US,D,20110617,000000,13.1622,13.4226,13.0617,13.3426,653042.33420419,0
+AKR.US,D,20110620,000000,13.2685,13.5894,13.2685,13.5651,394319.96235083,0
+AKR.US,D,20110621,000000,13.6441,13.7055,13.4821,13.6441,331122.4824495,0
+AKR.US,D,20110622,000000,13.6031,13.7426,13.5495,13.6314,325384.8057202,0
+AKR.US,D,20110623,000000,13.4577,13.4753,13.2548,13.3817,382628.30555296,0
+AKR.US,D,20110624,000000,13.409,13.5495,13.2685,13.3943,499623.8088734,0
+AKR.US,D,20110627,000000,13.409,13.5241,13.3221,13.4929,297321.75400241,0
+AKR.US,D,20110628,000000,13.5495,13.5962,13.4382,13.4705,189000.93720749,0
+AKR.US,D,20110629,000000,13.5445,13.6031,13.37,13.5241,360121.48179171,0
+AKR.US,D,20110630,000000,13.525,13.6665,13.525,13.6187,699781.28276928,0
+AKR.US,D,20110701,000000,13.6314,13.8704,13.6158,13.8304,258881.2676713,0
+AKR.US,D,20110705,000000,13.8304,14.004,13.7367,13.9807,187489.88923554,0
+AKR.US,D,20110706,000000,13.9376,14.1864,13.9172,14.1337,287880.26701352,0
+AKR.US,D,20110707,000000,14.2323,14.3532,14.1776,14.2674,308504.94418284,0
+AKR.US,D,20110708,000000,14.085,14.3532,14.085,14.2996,383375.62846446,0
+AKR.US,D,20110711,000000,14.1396,14.2469,14.085,14.1591,313060.64105348,0
+AKR.US,D,20110712,000000,14.1191,14.4274,14.1191,14.202,200410.68207028,0
+AKR.US,D,20110713,000000,14.2528,14.2996,14.0713,14.0996,337970.3796358,0
+AKR.US,D,20110714,000000,14.1591,14.1591,13.9172,14.004,302908.73598824,0
+AKR.US,D,20110715,000000,14.0264,14.2674,13.9933,14.2196,438222.36428201,0
+AKR.US,D,20110718,000000,14.1864,14.2879,14.0928,14.206,421964.75927042,0
+AKR.US,D,20110719,000000,14.2879,14.5162,14.2732,14.4547,438489.92433675,0
+AKR.US,D,20110720,000000,14.4801,14.6859,14.4547,14.6703,715281.31352629,0
+AKR.US,D,20110721,000000,14.7435,14.8888,14.6859,14.7161,350104.89445529,0
+AKR.US,D,20110722,000000,14.7161,14.7307,14.6059,14.6615,251114.85014385,0
+AKR.US,D,20110725,000000,14.4079,14.5542,14.3952,14.4332,164521.75503509,0
+AKR.US,D,20110726,000000,14.4518,14.5074,14.3103,14.363,178225.75048216,0
+AKR.US,D,20110727,000000,14.1455,14.3211,13.8791,14.0294,684091.60216505,0
+AKR.US,D,20110728,000000,14.0196,14.2469,13.9318,14.0537,512962.85650635,0
+AKR.US,D,20110729,000000,13.8782,14.1611,13.8499,14.0606,353225.40329288,0
+AKR.US,D,20110801,000000,14.1776,14.1776,13.8109,13.9318,518008.56757685,0
+AKR.US,D,20110802,000000,13.8548,14.1543,13.5934,13.5982,964764.1498497,0
+AKR.US,D,20110803,000000,13.6441,13.7504,13.2343,13.6158,990926.602558,0
+AKR.US,D,20110804,000000,13.4753,13.6245,12.9944,12.9944,662915.4027373,0
+AKR.US,D,20110805,000000,13.1222,13.1222,12.5203,12.7037,614097.48179289,0
+AKR.US,D,20110808,000000,12.3379,12.7173,11.7672,11.936,988297.13305458,0
+AKR.US,D,20110809,000000,12.1155,12.9846,11.6736,12.9603,981499.46744944,0
+AKR.US,D,20110810,000000,12.574,13.3494,12.4589,12.6003,811725.94934767,0
+AKR.US,D,20110811,000000,12.7095,13.6314,12.574,13.3563,703485.09302887,0
+AKR.US,D,20110812,000000,13.4148,13.5894,13.2685,13.4294,490292.0112556,0
+AKR.US,D,20110815,000000,13.5241,13.8997,13.5241,13.8997,408546.77629565,0
+AKR.US,D,20110816,000000,13.7299,13.9728,13.5241,13.764,552073.78067575,0
+AKR.US,D,20110817,000000,13.8245,13.9582,13.7055,13.846,341379.97634862,0
+AKR.US,D,20110818,000000,13.5329,13.6987,13.1349,13.3426,645857.16783012,0
+AKR.US,D,20110819,000000,13.0861,13.6158,12.9417,13.1407,328009.14955208,0
+AKR.US,D,20110822,000000,13.4519,13.5016,13.009,13.2285,237152.52085084,0
+AKR.US,D,20110823,000000,13.2822,13.7299,13.0948,13.6987,502776.09687458,0
+AKR.US,D,20110824,000000,13.7055,14.0128,13.5016,13.8304,355875.37548249,0
+AKR.US,D,20110825,000000,13.9318,14.0791,13.4148,13.6373,466125.49504755,0
+AKR.US,D,20110826,000000,13.5329,13.9582,13.3153,13.8791,418471.10154423,0
+AKR.US,D,20110829,000000,13.9436,14.3133,13.9436,14.2996,370154.47127708,0
+AKR.US,D,20110830,000000,14.206,14.4215,13.8392,14.2732,571174.08312711,0
+AKR.US,D,20110831,000000,14.3337,14.3698,13.9875,14.1162,675817.74315447,0
+AKR.US,D,20110901,000000,14.1337,14.2196,13.6987,13.8109,372913.10770348,0
+AKR.US,D,20110902,000000,13.6109,13.925,13.5846,13.6529,597983.3955846,0
+AKR.US,D,20110906,000000,13.3037,13.9055,13.2822,13.8548,426081.69865667,0
+AKR.US,D,20110907,000000,14.0294,14.282,13.7397,14.2752,308314.26920131,0
+AKR.US,D,20110908,000000,14.1738,14.4049,14.0264,14.1347,219643.22684755,0
+AKR.US,D,20110909,000000,14.0264,14.1543,13.6479,13.8147,406407.32099209,0
+AKR.US,D,20110912,000000,13.5651,13.9172,13.5084,13.684,498329.06424072,0
+AKR.US,D,20110913,000000,13.6694,13.8109,13.4929,13.6626,604984.03778299,0
+AKR.US,D,20110914,000000,13.7367,13.7708,13.4899,13.7055,665141.99445715,0
+AKR.US,D,20110915,000000,13.7708,13.8245,13.6441,13.7572,623667.11057045,0
+AKR.US,D,20110916,000000,14.203,14.203,13.6538,13.7963,628877.86826476,0
+AKR.US,D,20110919,000000,13.5894,13.684,13.4294,13.4821,274923.59447794,0
+AKR.US,D,20110920,000000,13.5182,13.6479,13.4099,13.527,617979.66542231,0
+AKR.US,D,20110921,000000,13.4919,13.6587,12.9515,12.9769,495534.54811349,0
+AKR.US,D,20110922,000000,12.6315,13.0061,12.5808,12.8432,984885.48607315,0
+AKR.US,D,20110923,000000,12.8296,12.9769,12.5934,12.9769,407703.09075907,0
+AKR.US,D,20110926,000000,13.0315,13.1944,12.8891,13.1202,479145.72591031,0
+AKR.US,D,20110927,000000,13.4314,13.5661,13.1544,13.2763,482867.98858747,0
+AKR.US,D,20110928,000000,13.3075,13.4314,12.7105,12.7574,355842.57118458,0
+AKR.US,D,20110929,000000,12.9837,13.0734,12.7837,12.9992,358743.70127997,0
+AKR.US,D,20110930,000000,12.7662,13.0744,12.6179,12.6413,481211.37154359,0
+AKR.US,D,20111003,000000,12.5866,12.8227,12.0579,12.0658,673562.44767396,0
+AKR.US,D,20111004,000000,11.896,12.654,11.7731,12.5934,897727.54195995,0
+AKR.US,D,20111005,000000,12.6062,12.6676,11.8902,12.3603,465541.16849124,0
+AKR.US,D,20111006,000000,12.3086,12.8296,12.2686,12.8013,471206.06068457,0
+AKR.US,D,20111007,000000,12.8227,12.8891,12.3428,12.4774,653915.74863573,0
+AKR.US,D,20111010,000000,12.7418,13.1066,12.6998,13.0734,482666.03712853,0
+AKR.US,D,20111011,000000,12.9398,13.0383,12.6471,12.7057,720890.84846692,0
+AKR.US,D,20111012,000000,12.7885,13.013,12.6812,12.8647,384162.93161402,0
+AKR.US,D,20111013,000000,12.7574,12.8296,12.412,12.5808,878548.30416677,0
+AKR.US,D,20111014,000000,12.7193,12.7885,12.6062,12.7193,1194306.0735881,0
+AKR.US,D,20111017,000000,12.6315,12.6315,12.4238,12.4627,469291.10979475,0
+AKR.US,D,20111018,000000,12.4306,13.013,12.4306,12.9095,385972.29366998,0
+AKR.US,D,20111019,000000,12.9095,13.0188,12.6315,12.7105,208701.96836411,0
+AKR.US,D,20111020,000000,12.7105,12.7885,12.4188,12.7778,286834.630018,0
+AKR.US,D,20111021,000000,13.0266,13.0734,12.8013,13.0656,322568.76177248,0
+AKR.US,D,20111024,000000,13.0656,13.4655,13.0061,13.3963,263810.11343055,0
+AKR.US,D,20111025,000000,13.2685,13.3572,13.0188,13.1876,386853.909176,0
+AKR.US,D,20111026,000000,13.0266,13.3709,13.013,13.2548,392839.66840816,0
+AKR.US,D,20111027,000000,14.046,14.0665,13.5661,13.9153,764192.52169285,0
+AKR.US,D,20111028,000000,13.8977,14.0665,13.7348,13.9308,611259.91002468,0
+AKR.US,D,20111031,000000,13.768,14.1396,13.688,14.0001,603706.72043357,0
+AKR.US,D,20111101,000000,13.8031,13.9308,13.3827,13.4236,541699.42146537,0
+AKR.US,D,20111102,000000,13.6207,13.9494,13.4919,13.9308,537718.82494226,0
+AKR.US,D,20111103,000000,13.8977,14.1279,13.6724,13.844,2094540.0689343,0
+AKR.US,D,20111104,000000,13.7397,13.7553,13.4627,13.6665,406838.90253631,0
+AKR.US,D,20111107,000000,13.6479,13.8499,13.446,13.6968,196221.98328238,0
+AKR.US,D,20111108,000000,13.7621,13.8548,13.3709,13.8031,233606.58127488,0
+AKR.US,D,20111109,000000,13.5523,13.5797,13.0656,13.1475,540122.76489763,0
+AKR.US,D,20111110,000000,13.3037,13.3231,13.0266,13.2285,429827.53942295,0
+AKR.US,D,20111111,000000,13.3309,13.5661,13.209,13.5523,297907.10569304,0
+AKR.US,D,20111114,000000,13.3748,13.446,13.0315,13.1602,574597.00658595,0
+AKR.US,D,20111115,000000,13.1008,13.4236,13.0266,13.3231,405661.0232149,0
+AKR.US,D,20111116,000000,13.2285,13.4236,13.1397,13.1544,187785.12791663,0
+AKR.US,D,20111117,000000,13.093,13.2949,13.0461,13.1202,285407.64305943,0
+AKR.US,D,20111118,000000,13.1329,13.209,13.0461,13.2012,267602.08524074,0
+AKR.US,D,20111121,000000,12.9631,13.0597,12.8013,12.8647,491150.04867252,0
+AKR.US,D,20111122,000000,12.8559,13.0061,12.7486,12.8432,259263.64276868,0
+AKR.US,D,20111123,000000,12.6608,12.7271,12.4354,12.4774,263896.22471253,0
+AKR.US,D,20111125,000000,12.4238,12.6315,12.3545,12.3545,108217.27822967,0
+AKR.US,D,20111128,000000,12.6998,12.8013,12.575,12.6676,366167.72394811,0
+AKR.US,D,20111129,000000,12.6871,12.7105,12.5066,12.6393,219238.29879536,0
+AKR.US,D,20111130,000000,13.0208,13.2538,12.9398,13.2324,798668.81364979,0
+AKR.US,D,20111201,000000,13.2343,13.248,13.0383,13.1144,330893.87749852,0
+AKR.US,D,20111202,000000,13.2949,13.4577,13.0061,13.0266,386530.99186857,0
+AKR.US,D,20111205,000000,13.209,13.2343,13.0383,13.2343,300035.28451919,0
+AKR.US,D,20111206,000000,13.2305,13.2636,13.0266,13.1349,247248.04352908,0
+AKR.US,D,20111207,000000,13.0607,13.2187,12.8823,13.1738,323596.97148474,0
+AKR.US,D,20111208,000000,13.0938,13.0938,12.6862,12.7749,566984.35920489,0
+AKR.US,D,20111209,000000,12.8139,13.1417,12.7388,13.0792,344524.06327532,0
+AKR.US,D,20111212,000000,12.9095,13.0315,12.8013,13.0315,304645.31350823,0
+AKR.US,D,20111213,000000,13.1066,13.2548,12.7935,12.849,364295.82869928,0
+AKR.US,D,20111214,000000,12.8013,13.0188,12.7935,12.8559,319445.17753197,0
+AKR.US,D,20111215,000000,13.013,13.1602,12.8296,13.1202,415951.32141191,0
+AKR.US,D,20111216,000000,13.1738,13.3787,13.013,13.2431,1058397.8673949,0
+AKR.US,D,20111219,000000,13.3153,13.3963,13.1271,13.1544,356098.85476192,0
+AKR.US,D,20111220,000000,13.37,13.605,13.3524,13.5709,461664.11053337,0
+AKR.US,D,20111221,000000,13.5573,13.6802,13.5338,13.5787,477700.28653415,0
+AKR.US,D,20111222,000000,13.5972,13.8508,13.5972,13.6401,236774.24629069,0
+AKR.US,D,20111223,000000,13.7006,13.7163,13.5661,13.6724,145089.30906751,0
+AKR.US,D,20111227,000000,13.6577,13.845,13.5972,13.7553,146486.56713112,0
+AKR.US,D,20111228,000000,13.6958,13.7163,13.4811,13.5455,602066.50553865,0
+AKR.US,D,20111229,000000,13.5661,13.7397,13.5573,13.7085,685825.10428212,0
+AKR.US,D,20111230,000000,13.6665,13.8031,13.6665,13.7348,509192.41251665,0
+AKR.US,D,20120103,000000,13.9875,14.0333,13.647,13.7163,621909.00522996,0
+AKR.US,D,20120104,000000,13.6401,13.6802,13.3787,13.407,426975.6157744,0
+AKR.US,D,20120105,000000,13.37,13.5709,13.2305,13.4431,442840.59434553,0
+AKR.US,D,20120106,000000,13.4743,13.5007,13.2714,13.3338,604806.68954747,0
+AKR.US,D,20120109,000000,13.3466,13.37,13.2237,13.2714,299550.39599088,0
+AKR.US,D,20120110,000000,13.4002,13.5007,13.3845,13.4899,218479.69940646,0
+AKR.US,D,20120111,000000,13.4207,13.7621,13.4129,13.6275,296298.6699617,0
+AKR.US,D,20120112,000000,13.5846,13.5846,13.4372,13.4811,179593.2796508,0
+AKR.US,D,20120113,000000,13.3612,13.4627,13.3183,13.407,188325.37369765,0
+AKR.US,D,20120117,000000,13.4929,13.5377,13.4002,13.4705,435176.69024901,0
+AKR.US,D,20120118,000000,13.4627,13.6333,13.4207,13.5709,595375.45390167,0
+AKR.US,D,20120119,000000,13.5972,13.6724,13.5377,13.5787,489604.14613405,0
+AKR.US,D,20120120,000000,13.5455,13.7221,13.4929,13.7221,375867.54478296,0
+AKR.US,D,20120123,000000,13.7221,13.9747,13.6665,13.9747,401611.74269306,0
+AKR.US,D,20120124,000000,13.8997,14.164,13.8558,14.1377,391085.6636049,0
+AKR.US,D,20120125,000000,14.1162,14.3337,14.0567,14.2128,259672.6713581,0
+AKR.US,D,20120126,000000,14.28,14.4995,14.2411,14.4029,258052.95914937,0
+AKR.US,D,20120127,000000,14.3143,14.4508,14.2888,14.4245,282734.0927807,0
+AKR.US,D,20120130,000000,14.2928,14.3474,14.1845,14.2528,366712.07026637,0
+AKR.US,D,20120131,000000,14.3396,14.4225,14.2567,14.3337,446622.31481263,0
+AKR.US,D,20120201,000000,14.443,14.6429,14.3903,14.6059,417678.67272313,0
+AKR.US,D,20120202,000000,14.5873,14.8331,14.5873,14.7961,308413.70722932,0
+AKR.US,D,20120203,000000,15.038,15.1238,14.8868,15.116,333787.83165375,0
+AKR.US,D,20120206,000000,15.1005,15.1677,14.9707,15.0799,243340.23154192,0
+AKR.US,D,20120207,000000,14.9492,15.1375,14.9083,14.9492,153790.64908507,0
+AKR.US,D,20120208,000000,14.9356,15.1132,14.841,15.0448,239391.41418241,0
+AKR.US,D,20120209,000000,15.1073,15.2116,14.7892,14.8868,487679.96903544,0
+AKR.US,D,20120210,000000,14.7317,15.0175,14.6936,14.8868,341857.68893676,0
+AKR.US,D,20120213,000000,15.0019,15.0634,14.8946,15.0244,517194.61093524,0
+AKR.US,D,20120214,000000,15.0244,15.0312,14.8331,14.879,620946.4041135,0
+AKR.US,D,20120215,000000,14.9356,14.9707,14.7259,14.7259,362163.54933589,0
+AKR.US,D,20120216,000000,14.7181,15.0107,14.7181,14.9356,414420.79588808,0
+AKR.US,D,20120217,000000,14.9834,15.1132,14.9015,14.9766,694429.05654029,0
+AKR.US,D,20120221,000000,14.9356,15.0244,14.6146,14.7259,227107.22975375,0
+AKR.US,D,20120222,000000,14.6703,14.7522,14.5406,14.5649,243245.91918547,0
+AKR.US,D,20120223,000000,14.5873,14.7385,14.5649,14.7259,398419.47445382,0
+AKR.US,D,20120224,000000,14.7014,14.8331,14.6059,14.7385,113681.24409839,0
+AKR.US,D,20120227,000000,14.6146,14.7522,14.4576,14.682,184741.50415224,0
+AKR.US,D,20120228,000000,14.6761,14.6936,14.4293,14.5337,182017.72229236,0
+AKR.US,D,20120229,000000,14.5707,14.6761,14.4264,14.4547,309978.06218534,0
+AKR.US,D,20120301,000000,14.4703,14.6146,14.443,14.5805,307527.99118606,0
+AKR.US,D,20120302,000000,14.5649,14.6703,14.4683,14.5064,508165.2279387,0
+AKR.US,D,20120305,000000,14.4839,14.7659,14.4839,14.5873,473553.61825294,0
+AKR.US,D,20120306,000000,14.4225,14.6224,14.4225,14.5064,607729.34746337,0
+AKR.US,D,20120307,000000,14.5795,14.5795,14.3952,14.5717,270192.59964041,0
+AKR.US,D,20120308,000000,14.6303,14.6303,14.4556,14.5396,346507.69816387,0
+AKR.US,D,20120309,000000,14.5259,14.76,14.4556,14.6352,261823.40313907,0
+AKR.US,D,20120312,000000,14.6479,14.8946,14.5649,14.8127,321169.45344025,0
+AKR.US,D,20120313,000000,14.9151,15.1882,14.8946,15.1238,563917.15735139,0
+AKR.US,D,20120314,000000,15.1317,15.1317,14.879,14.9834,480006.83873014,0
+AKR.US,D,20120315,000000,15.0175,15.1238,14.9083,15.116,710586.19838957,0
+AKR.US,D,20120316,000000,15.1151,15.2331,15.0673,15.1844,1087135.4574883,0
+AKR.US,D,20120319,000000,15.1317,15.6428,15.1005,15.4672,424959.17658796,0
+AKR.US,D,20120320,000000,15.3443,15.4809,15.3219,15.4205,565722.41887012,0
+AKR.US,D,20120321,000000,15.4253,15.5043,15.3297,15.3931,272589.36365561,0
+AKR.US,D,20120322,000000,15.2459,15.3199,15.1424,15.2605,318146.33236205,0
+AKR.US,D,20120323,000000,15.2331,15.3151,15.1571,15.2107,607738.57367215,0
+AKR.US,D,20120326,000000,15.3775,15.5268,15.3151,15.3989,444133.28870959,0
+AKR.US,D,20120327,000000,15.4243,15.5424,15.3512,15.4526,177667.05228358,0
+AKR.US,D,20120328,000000,15.4195,15.5424,15.3151,15.5082,721307.05299651,0
+AKR.US,D,20120329,000000,15.3989,15.5326,15.2389,15.4721,440044.02794968,0
+AKR.US,D,20120330,000000,15.4965,15.556,15.4526,15.4965,549779.53009148,0
+AKR.US,D,20120402,000000,15.4965,15.6867,15.4311,15.6516,353095.2112356,0
+AKR.US,D,20120403,000000,15.6312,15.6867,15.5141,15.5492,290579.44564997,0
+AKR.US,D,20120404,000000,15.4067,15.4672,15.3287,15.3921,219556.09043126,0
+AKR.US,D,20120405,000000,15.3151,15.3863,15.2331,15.2527,177270.32530587,0
+AKR.US,D,20120409,000000,15.0342,15.2263,15.0342,15.1122,285004.76527586,0
+AKR.US,D,20120410,000000,15.1044,15.1512,14.7786,14.8215,673878.18904123,0
+AKR.US,D,20120411,000000,14.9093,14.9648,14.7717,14.9444,790557.9509944,0
+AKR.US,D,20120412,000000,14.9229,15.1424,14.8888,15.121,792540.56074863,0
+AKR.US,D,20120413,000000,15.0458,15.1278,14.9795,15.0975,397765.43876446,0
+AKR.US,D,20120416,000000,15.1785,15.4526,15.1122,15.2898,203430.72774556,0
+AKR.US,D,20120417,000000,15.3775,15.5424,15.1844,15.4067,355542.20683195,0
+AKR.US,D,20120418,000000,15.3628,15.3863,15.2331,15.2751,299338.19318885,0
+AKR.US,D,20120419,000000,15.2527,15.3102,15.1278,15.2605,432091.03597793,0
+AKR.US,D,20120420,000000,15.4243,15.556,15.2527,15.4448,197095.39771393,0
+AKR.US,D,20120423,000000,15.2673,15.2673,15.121,15.2107,327505.8086062,0
+AKR.US,D,20120424,000000,15.1844,15.5082,15.1844,15.4526,285397.39171633,0
+AKR.US,D,20120425,000000,15.438,15.7541,15.3512,15.7335,354441.21258374,0
+AKR.US,D,20120426,000000,15.6516,15.8789,15.6312,15.8584,386453.08166105,0
+AKR.US,D,20120427,000000,15.955,16.0466,15.7687,15.994,347124.82901808,0
+AKR.US,D,20120430,000000,15.9999,16.0067,15.7404,15.9345,531703.33681513,0
+AKR.US,D,20120501,000000,15.8858,16.1598,15.798,15.9482,513820.89392325,0
+AKR.US,D,20120502,000000,15.9062,16.0398,15.7481,16.0398,234251.39075545,0
+AKR.US,D,20120503,000000,16.0466,16.0887,15.9638,16.0233,634819.5467216,0
+AKR.US,D,20120504,000000,15.9423,15.9823,15.798,15.914,322171.00966047,0
+AKR.US,D,20120507,000000,15.8437,16.1111,15.8379,15.994,626720.98567793,0
+AKR.US,D,20120508,000000,15.8789,16.0311,15.872,15.9638,354995.81024508,0
+AKR.US,D,20120509,000000,15.798,15.994,15.7911,15.9219,249427.4790707,0
+AKR.US,D,20120510,000000,16.0145,16.0466,15.7072,15.9423,380796.3905422,0
+AKR.US,D,20120511,000000,15.8243,16.0779,15.7765,16.0662,445071.28660263,0
+AKR.US,D,20120514,000000,15.872,15.9881,15.8048,15.8048,335338.85986376,0
+AKR.US,D,20120515,000000,15.8437,15.8437,15.6799,15.7765,229894.56994081,0
+AKR.US,D,20120516,000000,15.8506,15.872,15.5082,15.5189,392232.78889704,0
+AKR.US,D,20120517,000000,15.5268,15.5492,15.1727,15.1785,386673.48553756,0
+AKR.US,D,20120518,000000,15.1571,15.3151,14.9229,14.9717,337800.20734045,0
+AKR.US,D,20120521,000000,14.9717,15.2058,14.9034,15.1356,271010.65681925,0
+AKR.US,D,20120522,000000,15.1424,15.2459,15.0761,15.1356,257866.38470507,0
+AKR.US,D,20120523,000000,15.04,15.1785,14.9229,15.1571,171570.57854601,0
+AKR.US,D,20120524,000000,15.1424,15.2975,15.0282,15.2975,179702.9690219,0
+AKR.US,D,20120525,000000,15.2819,15.4243,15.1932,15.356,655065.9493308,0
+AKR.US,D,20120529,000000,15.3989,15.6097,15.3863,15.6097,725794.06586842,0
+AKR.US,D,20120530,000000,15.5189,15.5628,15.3512,15.3921,1565787.0686614,0
+AKR.US,D,20120531,000000,15.438,15.5628,15.2263,15.3775,1913547.4809513,0
+AKR.US,D,20120601,000000,15.0975,15.2673,15.0595,15.1151,848428.83302446,0
+AKR.US,D,20120604,000000,15.2185,15.2898,15.04,15.1044,672591.64548303,0
+AKR.US,D,20120605,000000,15.0721,15.4048,15.0312,15.3853,539336.48688237,0
+AKR.US,D,20120606,000000,15.4438,15.7559,15.4048,15.7559,410892.28359538,0
+AKR.US,D,20120607,000000,15.9315,15.952,15.6224,15.6321,494829.25570868,0
+AKR.US,D,20120608,000000,15.597,15.8116,15.597,15.7413,245486.86278566,0
+AKR.US,D,20120611,000000,15.8916,15.9482,15.3775,15.3863,360373.66483181,0
+AKR.US,D,20120612,000000,15.438,15.5921,15.3102,15.5921,254521.37145374,0
+AKR.US,D,20120613,000000,15.5628,15.596,15.3287,15.4311,829399.26484044,0
+AKR.US,D,20120614,000000,15.4067,15.7404,15.4067,15.6945,340300.50992089,0
+AKR.US,D,20120615,000000,15.7345,15.7501,15.6681,15.715,538190.38672455,0
+AKR.US,D,20120618,000000,15.6312,15.8916,15.5921,15.7404,254847.3641641,0
+AKR.US,D,20120619,000000,15.7559,15.9237,15.7413,15.8116,480330.78117189,0
+AKR.US,D,20120620,000000,15.8116,15.9237,15.7238,15.7852,240124.38521357,0
+AKR.US,D,20120621,000000,15.8067,15.8535,15.5863,15.6613,566896.19765429,0
+AKR.US,D,20120622,000000,15.7706,15.793,15.597,15.6448,2052790.4490527,0
+AKR.US,D,20120625,000000,15.4292,15.6526,15.4292,15.597,268166.93424518,0
+AKR.US,D,20120626,000000,15.638,15.7238,15.5141,15.5492,584638.19714579,0
+AKR.US,D,20120627,000000,15.638,15.7706,15.5921,15.6613,379998.83604954,0
+AKR.US,D,20120628,000000,15.597,15.7784,15.4955,15.7784,291782.95332913,0
+AKR.US,D,20120629,000000,16.0281,16.0691,15.952,16.0642,389751.96386847,0
+AKR.US,D,20120702,000000,16.1715,16.3793,16.0691,16.3666,415751.42022159,0
+AKR.US,D,20120703,000000,16.312,16.5305,16.312,16.5042,298139.81118125,0
+AKR.US,D,20120705,000000,16.4642,16.6222,16.3666,16.4564,126703.52522975,0
+AKR.US,D,20120706,000000,16.2837,16.4798,16.2837,16.4564,138059.96310847,0
+AKR.US,D,20120709,000000,16.3862,16.5169,16.3461,16.5042,271920.97608593,0
+AKR.US,D,20120710,000000,16.6496,16.6496,16.2759,16.3383,418745.83753913,0
+AKR.US,D,20120711,000000,16.3598,16.395,16.2252,16.2623,222541.28154001,0
+AKR.US,D,20120712,000000,16.1911,16.3598,16.1413,16.2535,630247.44770201,0
+AKR.US,D,20120713,000000,16.312,16.4417,16.2535,16.3266,284792.56247383,0
+AKR.US,D,20120716,000000,16.312,16.4417,16.2623,16.4213,277808.32242439,0
+AKR.US,D,20120717,000000,16.5042,16.5471,16.2837,16.4954,426564.53691636,0
+AKR.US,D,20120718,000000,16.4105,16.5257,16.4105,16.4954,258877.16713407,0
+AKR.US,D,20120719,000000,16.5169,16.5257,16.2437,16.2964,103609.29950926,0
+AKR.US,D,20120720,000000,16.1715,16.2535,16.0594,16.2154,302332.61050639,0
+AKR.US,D,20120723,000000,15.9979,16.0818,15.9589,16.0691,219590.94499777,0
+AKR.US,D,20120724,000000,16.1159,16.1159,15.9384,16.0594,303136.3158049,0
+AKR.US,D,20120725,000000,16.2369,16.4876,15.9384,16.0759,651722.98634808,0
+AKR.US,D,20120726,000000,16.2681,16.4564,16.0184,16.1334,1138924.2176611,0
+AKR.US,D,20120727,000000,16.153,16.4349,16.1413,16.3208,845767.58435746,0
+AKR.US,D,20120730,000000,16.3598,16.6154,16.2759,16.5686,737460.09430855,0
+AKR.US,D,20120731,000000,16.5393,16.6583,16.5305,16.5891,752367.59743477,0
+AKR.US,D,20120801,000000,16.6222,16.7559,16.5257,16.5608,512643.01460184,0
+AKR.US,D,20120802,000000,16.4642,16.5959,16.4642,16.5549,330022.5133356,0
+AKR.US,D,20120803,000000,16.7051,16.8583,16.6857,16.7198,293430.34416421,0
+AKR.US,D,20120806,000000,16.7637,16.8036,16.6222,16.63,223893.43369401,0
+AKR.US,D,20120807,000000,16.6944,16.7685,16.5169,16.5169,312203.62877089,0
+AKR.US,D,20120808,000000,16.5003,16.6085,16.4642,16.4876,523464.33237108,0
+AKR.US,D,20120809,000000,16.4876,16.6037,16.4495,16.4798,333221.957515,0
+AKR.US,D,20120810,000000,16.471,16.5305,16.3862,16.4417,323350.9392505,0
+AKR.US,D,20120813,000000,16.4164,16.5754,16.352,16.5101,298602.14675475,0
+AKR.US,D,20120814,000000,16.5549,16.63,16.4417,16.5169,396783.36009613,0
+AKR.US,D,20120815,000000,16.5169,16.6651,16.4349,16.63,351510.35359337,0
+AKR.US,D,20120816,000000,16.6085,16.7334,16.4798,16.7334,342145.75167768,0
+AKR.US,D,20120817,000000,16.6739,16.868,16.6739,16.8583,213156.17693813,0
+AKR.US,D,20120820,000000,16.829,16.8437,16.6797,16.79,326638.54498051,0
+AKR.US,D,20120821,000000,16.8114,16.9217,16.7637,16.829,326659.0476667,0
+AKR.US,D,20120822,000000,16.7753,16.9764,16.7412,16.8944,695200.98267521,0
+AKR.US,D,20120823,000000,16.8534,16.9265,16.7334,16.7685,245931.7710759,0
+AKR.US,D,20120824,000000,16.7256,16.868,16.6739,16.8437,292156.10221771,0
+AKR.US,D,20120827,000000,16.9471,17.1099,16.8944,17.0719,777170.72204891,0
+AKR.US,D,20120828,000000,17.0778,17.1695,16.9343,17.15,387289.59125747,0
+AKR.US,D,20120829,000000,17.1363,17.2046,17.0261,17.1616,253968.82406102,0
+AKR.US,D,20120830,000000,17.1226,17.1616,17.0261,17.1363,171864.79209279,0
+AKR.US,D,20120831,000000,17.1841,17.2543,16.8798,17.2543,2169489.6885578,0
+AKR.US,D,20120904,000000,17.2192,17.308,17.1616,17.2543,646242.61833043,0
+AKR.US,D,20120905,000000,17.2007,17.2992,17.15,17.2007,398444.07767724,0
+AKR.US,D,20120906,000000,17.308,17.3802,17.2328,17.3236,324335.06818745,0
+AKR.US,D,20120907,000000,17.4133,17.4738,17.308,17.3978,538784.96462396,0
+AKR.US,D,20120910,000000,17.2953,17.4133,17.2582,17.3723,234999.73880125,0
+AKR.US,D,20120911,000000,17.3723,17.4864,17.3314,17.4699,194292.68051223,0
+AKR.US,D,20120912,000000,17.4425,17.5646,17.3158,17.5187,232097.58357155,0
+AKR.US,D,20120913,000000,17.4943,17.7665,17.4943,17.7089,362332.69649693,0
+AKR.US,D,20120914,000000,17.7869,17.8991,17.7392,17.7811,287983.80557876,0
+AKR.US,D,20120917,000000,17.7947,17.8991,17.7723,17.8787,304505.89524217,0
+AKR.US,D,20120918,000000,17.8503,18.0513,17.826,17.9587,326712.35465078,0
+AKR.US,D,20120919,000000,17.9869,17.9869,17.7665,17.7665,507110.36473441,0
+AKR.US,D,20120920,000000,17.7392,17.7869,17.546,17.6299,1679749.1995606,0
+AKR.US,D,20120921,000000,17.7538,17.7723,17.6153,17.6816,653324.24613924,0
+AKR.US,D,20120924,000000,17.7089,17.7665,17.6075,17.6221,320418.02999152,0
+AKR.US,D,20120925,000000,17.663,17.7187,17.4046,17.4133,564150.88797392,0
+AKR.US,D,20120926,000000,17.5255,17.664,17.4748,17.4952,367051.38972276,0
+AKR.US,D,20120927,000000,17.5401,17.6494,17.4485,17.5197,241476.53736757,0
+AKR.US,D,20120928,000000,17.4485,17.5119,17.2992,17.3226,449618.78239879,0
+AKR.US,D,20121001,000000,17.3792,17.3792,16.8904,17.0924,613211.76574964,0
+AKR.US,D,20121002,000000,17.1402,17.1821,16.9744,17.0924,334652.01987651,0
+AKR.US,D,20121003,000000,17.1402,17.3431,17.1089,17.1899,346713.75016003,0
+AKR.US,D,20121004,000000,17.2172,17.2895,17.0582,17.2661,327910.73665838,0
+AKR.US,D,20121005,000000,17.2817,17.3792,17.1899,17.2046,200742.82558651,0
+AKR.US,D,20121008,000000,17.148,17.2475,17.1275,17.2046,89584.437023372,0
+AKR.US,D,20121009,000000,17.2397,17.3723,17.2046,17.3226,351472.42362393,0
+AKR.US,D,20121010,000000,17.3226,17.4806,17.2661,17.4192,398442.02740863,0
+AKR.US,D,20121011,000000,17.504,17.6094,17.4553,17.5255,395077.53660542,0
+AKR.US,D,20121012,000000,17.5587,17.705,17.4046,17.504,842052.49762046,0
+AKR.US,D,20121015,000000,17.547,17.7762,17.2895,17.7001,666947.25597588,0
+AKR.US,D,20121016,000000,17.7694,18.0016,17.7694,17.8123,486251.95694255,0
+AKR.US,D,20121017,000000,17.8123,17.8445,17.664,17.743,199742.29450061,0
+AKR.US,D,20121018,000000,17.6845,18.0113,17.6845,17.8543,464263.85114182,0
+AKR.US,D,20121019,000000,17.7841,17.986,17.7274,17.823,724785.33370805,0
+AKR.US,D,20121022,000000,17.823,17.9157,17.7118,17.8162,434849.67240433,0
+AKR.US,D,20121023,000000,17.7001,17.743,17.4952,17.6396,220685.78844013,0
+AKR.US,D,20121024,000000,17.6396,17.9567,17.3978,17.8884,1074281.2983835,0
+AKR.US,D,20121025,000000,18.0016,18.0415,17.6241,17.9078,681605.65146494,0
+AKR.US,D,20121026,000000,17.9567,17.9635,17.6436,17.8162,3221417.9333265,0
+AKR.US,D,20121031,000000,17.8747,17.9635,17.6396,17.9216,714799.5004009,0
+AKR.US,D,20121101,000000,17.9078,18.0834,17.664,17.8962,887211.71421488,0
+AKR.US,D,20121102,000000,18.0181,18.0181,17.8825,17.9303,780402.97052621,0
+AKR.US,D,20121105,000000,17.9723,18.0113,17.6845,17.9489,1031780.2550533,0
+AKR.US,D,20121106,000000,18.0269,18.0269,17.823,17.9723,402737.3401647,0
+AKR.US,D,20121107,000000,17.8376,17.8747,17.6094,17.6318,314572.71415974,0
+AKR.US,D,20121108,000000,17.6494,17.6845,17.3909,17.4874,526505.90586685,0
+AKR.US,D,20121109,000000,17.3978,17.5197,17.2661,17.4133,569802.45342123,0
+AKR.US,D,20121112,000000,17.504,17.5119,17.1763,17.2895,423268.73011188,0
+AKR.US,D,20121113,000000,17.3382,17.4192,17.2475,17.2992,255771.01017681,0
+AKR.US,D,20121114,000000,17.3792,17.4874,16.9666,17.0173,529549.52963124,0
+AKR.US,D,20121115,000000,16.9744,17.1899,16.7588,16.8475,579599.66201546,0
+AKR.US,D,20121116,000000,16.8134,17.1149,16.6875,17.0622,698499.86488262,0
+AKR.US,D,20121119,000000,17.1987,17.3577,17.0826,17.225,802176.8232563,0
+AKR.US,D,20121120,000000,17.2475,17.4425,17.1197,17.3723,377659.47955566,0
+AKR.US,D,20121121,000000,17.4348,17.4425,17.2397,17.3304,372636.32143996,0
+AKR.US,D,20121123,000000,17.4046,17.5255,17.307,17.504,171616.70958994,0
+AKR.US,D,20121126,000000,17.4133,17.664,17.4046,17.547,501773.51552005,0
+AKR.US,D,20121127,000000,17.547,17.547,17.2895,17.3792,394186.69489062,0
+AKR.US,D,20121128,000000,17.3792,17.4641,17.1763,17.3431,340028.84932892,0
+AKR.US,D,20121129,000000,17.4425,17.4425,17.2104,17.3431,454166.27819496,0
+AKR.US,D,20121130,000000,17.3509,17.504,17.2543,17.3226,788671.70386524,0
+AKR.US,D,20121203,000000,17.385,17.4641,17.2046,17.3304,603232.08324835,0
+AKR.US,D,20121204,000000,17.3304,17.4192,17.225,17.3304,448455.2549577,0
+AKR.US,D,20121205,000000,17.385,17.385,17.1275,17.1821,641950.38097728,0
+AKR.US,D,20121206,000000,17.2328,17.4133,17.2328,17.4046,1109449.5559993,0
+AKR.US,D,20121207,000000,17.664,17.9723,17.4952,17.7841,2170654.2411331,0
+AKR.US,D,20121210,000000,17.8601,17.9791,17.664,17.7274,682056.71056103,0
+AKR.US,D,20121211,000000,17.8162,17.8679,17.705,17.8679,494463.28276025,0
+AKR.US,D,20121212,000000,17.8543,17.9362,17.5724,17.6241,785664.98493598,0
+AKR.US,D,20121213,000000,17.5792,17.6016,17.3909,17.4641,407251.00652866,0
+AKR.US,D,20121214,000000,17.5197,17.5655,17.3509,17.4748,420962.17791589,0
+AKR.US,D,20121217,000000,17.4553,17.5724,17.3431,17.5333,403973.65214174,0
+AKR.US,D,20121218,000000,17.5518,17.7342,17.5119,17.6494,341351.27258796,0
+AKR.US,D,20121219,000000,17.6436,17.7967,17.5655,17.6172,356067.07559833,0
+AKR.US,D,20121220,000000,17.6436,17.8162,17.547,17.7118,641462.41704604,0
+AKR.US,D,20121221,000000,17.6318,17.9567,17.4485,17.7616,2520161.4822861,0
+AKR.US,D,20121224,000000,17.7489,17.7489,17.4806,17.6241,315876.6850012,0
+AKR.US,D,20121226,000000,17.586,17.6777,17.4348,17.4699,385671.92931735,0
+AKR.US,D,20121227,000000,17.505,17.5596,17.2875,17.4874,489304.80691573,0
+AKR.US,D,20121228,000000,17.4279,17.6113,17.3382,17.3635,367190.80798882,0
+AKR.US,D,20121231,000000,17.3294,17.6396,17.2933,17.6328,387340.84797293,0
+AKR.US,D,20130102,000000,17.8571,17.9401,17.6025,17.7645,946823.27430218,0
+AKR.US,D,20130103,000000,17.7645,17.9684,17.7372,17.8855,834913.46229031,0
+AKR.US,D,20130104,000000,17.9762,17.9888,17.7918,17.9264,855416.14847683,0
+AKR.US,D,20130107,000000,17.8855,17.9469,17.7918,17.8991,445659.71369618,0
+AKR.US,D,20130108,000000,17.9264,18.1167,17.8006,17.825,245224.42840247,0
+AKR.US,D,20130109,000000,17.8328,17.9333,17.8006,17.8913,430010.01333,0
+AKR.US,D,20130110,000000,17.8991,18.0152,17.8855,17.9401,572716.91026265,0
+AKR.US,D,20130111,000000,17.9527,17.9684,17.825,17.9401,508710.59939127,0
+AKR.US,D,20130114,000000,17.904,18.0738,17.904,18.0738,251689.95049139,0
+AKR.US,D,20130115,000000,18.0103,18.2064,18.0103,18.2015,268138.23048451,0
+AKR.US,D,20130116,000000,18.1586,18.2269,18.1225,18.1508,290681.9590809,0
+AKR.US,D,20130117,000000,18.1937,18.3215,18.1508,18.2269,248748.84015793,0
+AKR.US,D,20130118,000000,18.2152,18.3215,17.9527,18.023,946407.0697726,0
+AKR.US,D,20130122,000000,18.0591,18.2366,18.0533,18.2366,268471.39913505,0
+AKR.US,D,20130123,000000,18.2269,18.264,18.1293,18.142,235428.24494255,0
+AKR.US,D,20130124,000000,18.1361,18.3137,18.1225,18.222,337360.42472175,0
+AKR.US,D,20130125,000000,18.2152,18.382,18.2152,18.3284,323409.37190614,0
+AKR.US,D,20130128,000000,18.3342,18.4473,18.2424,18.4337,305772.96124849,0
+AKR.US,D,20130129,000000,18.3888,18.6229,18.3888,18.6083,400652.21697954,0
+AKR.US,D,20130130,000000,18.5644,18.663,18.3751,18.4337,267974.20899502,0
+AKR.US,D,20130131,000000,18.4473,18.4473,18.2542,18.3751,502656.15616038,0
+AKR.US,D,20130201,000000,18.4737,18.582,18.3625,18.4601,486550.27102657,0
+AKR.US,D,20130204,000000,18.3215,18.7156,18.3215,18.6698,459634.3446009,0
+AKR.US,D,20130205,000000,18.7829,18.8454,18.5946,18.8122,430704.02925742,0
+AKR.US,D,20130206,000000,18.6932,18.9527,18.4601,18.9234,708718.40367798,0
+AKR.US,D,20130207,000000,18.9234,18.9819,18.7927,18.8268,398212.39732334,0
+AKR.US,D,20130208,000000,18.818,18.8454,18.6854,18.7927,341039.63175792,0
+AKR.US,D,20130211,000000,18.818,18.9527,18.7087,18.8522,348675.85722808,0
+AKR.US,D,20130212,000000,18.8902,18.9751,18.7683,18.9448,275727.29977646,0
+AKR.US,D,20130213,000000,18.9527,19.0141,18.8053,18.9615,442015.36122652,0
+AKR.US,D,20130214,000000,18.9302,18.9819,18.8356,18.8951,302350.03778965,0
+AKR.US,D,20130215,000000,18.9751,19.0443,18.7683,18.8454,902736.34819531,0
+AKR.US,D,20130219,000000,18.8454,19.1575,18.8414,19.1575,406521.11090042,0
+AKR.US,D,20130220,000000,19.1058,19.2901,19.0677,19.0677,607297.76591914,0
+AKR.US,D,20130221,000000,19.0355,19.0922,18.7829,18.7927,368944.81279208,0
+AKR.US,D,20130222,000000,18.8765,19.0443,18.8268,18.9751,305890.85169406,0
+AKR.US,D,20130225,000000,19.0599,19.0599,18.6287,18.6287,359848.79606543,0
+AKR.US,D,20130226,000000,18.7341,18.9302,18.5742,18.6483,577308.48683412,0
+AKR.US,D,20130227,000000,18.6698,19.0004,18.6698,18.8765,306578.71681562,0
+AKR.US,D,20130228,000000,18.8902,19.0229,18.8414,18.9234,625189.4350198,0
+AKR.US,D,20130301,000000,18.86,19.0736,18.7205,19.0443,339224.1188961,0
+AKR.US,D,20130304,000000,18.9819,19.1858,18.9527,19.1341,757305.6694028,0
+AKR.US,D,20130305,000000,19.1936,19.6345,19.1136,19.6189,479639.8406474,0
+AKR.US,D,20130306,000000,19.6267,19.6267,19.4882,19.5662,263494.37206327,0
+AKR.US,D,20130307,000000,19.5662,19.6638,19.5086,19.5497,367914.55281121,0
+AKR.US,D,20130308,000000,19.6413,19.6413,19.3955,19.6042,493764.14116129,0
+AKR.US,D,20130311,000000,19.5662,19.7311,19.4647,19.6832,816806.51498469,0
+AKR.US,D,20130312,000000,19.7028,19.7028,19.5721,19.6491,547012.69259061,0
+AKR.US,D,20130313,000000,19.6042,19.6832,19.4443,19.4647,530744.83623591,0
+AKR.US,D,20130314,000000,19.5086,19.7554,19.5086,19.5438,496635.54236172,0
+AKR.US,D,20130315,000000,19.535,19.6189,19.4579,19.6111,1501034.4600129,0
+AKR.US,D,20130318,000000,19.4794,19.6413,19.4579,19.5438,480155.48320499,0
+AKR.US,D,20130319,000000,19.5964,19.6042,19.337,19.4189,644593.17722672,0
+AKR.US,D,20130320,000000,19.5438,19.6111,19.3955,19.4296,418805.29532907,0
+AKR.US,D,20130321,000000,19.3672,19.5721,19.3321,19.375,564494.30796754,0
+AKR.US,D,20130322,000000,19.4364,19.6267,19.4296,19.5857,427190.89397936,0
+AKR.US,D,20130325,000000,19.6042,19.7184,19.5497,19.655,446738.15498958,0
+AKR.US,D,20130326,000000,19.7115,19.9096,19.7115,19.8325,397178.03680523,0
+AKR.US,D,20130327,000000,19.7642,19.8247,19.6267,19.6832,355017.33806557,0
+AKR.US,D,20130328,000000,19.7038,19.8101,19.535,19.6726,1152035.6854773,0
+AKR.US,D,20130401,000000,19.6969,19.8169,19.5487,19.7818,456337.51266211,0
+AKR.US,D,20130402,000000,19.8813,19.9574,19.5848,19.6189,537058.63844705,0
+AKR.US,D,20130403,000000,19.7038,19.7038,19.4697,19.5077,472938.53766734,0
+AKR.US,D,20130404,000000,19.5653,19.7253,19.5077,19.6892,405971.63891062,0
+AKR.US,D,20130405,000000,19.4569,19.8482,19.4569,19.8247,360886.23198647,0
+AKR.US,D,20130408,000000,19.8325,20.0393,19.7692,19.9925,306579.74194993,0
+AKR.US,D,20130409,000000,20.012,20.0393,19.776,19.7818,399968.45239521,0
+AKR.US,D,20130410,000000,19.8482,19.9799,19.8101,19.934,353708.24155257,0
+AKR.US,D,20130411,000000,19.934,20.1184,19.9096,20.0452,257472.73313029,0
+AKR.US,D,20130412,000000,19.9857,20.0647,19.9515,20.0491,255476.79663003,0
+AKR.US,D,20130415,000000,19.9857,20.1028,19.5789,19.6267,746617.61909376,0
+AKR.US,D,20130416,000000,19.7038,19.8404,19.4911,19.776,578357.19923256,0
+AKR.US,D,20130417,000000,19.6335,19.6784,19.3945,19.4775,441090.69007951,0
+AKR.US,D,20130418,000000,19.5077,19.5487,19.3311,19.5136,212194.60095598,0
+AKR.US,D,20130419,000000,19.5136,19.8325,19.4775,19.8325,590079.6100597,0
+AKR.US,D,20130422,000000,19.8101,19.8404,19.5711,19.7253,270925.57067157,0
+AKR.US,D,20130423,000000,19.8325,19.8959,19.6726,19.8959,251694.05102862,0
+AKR.US,D,20130424,000000,19.8959,20.1437,19.8101,19.9661,393085.70064239,0
+AKR.US,D,20130425,000000,20.0491,20.1028,19.856,20.0452,355141.379317,0
+AKR.US,D,20130426,000000,20.0286,20.2149,20.0286,20.1115,283195.4032199,0
+AKR.US,D,20130429,000000,20.132,20.2871,20.1028,20.1856,284233.86427524,0
+AKR.US,D,20130430,000000,20.1954,20.2354,20.0783,20.2217,857284.96832273,0
+AKR.US,D,20130501,000000,20.2071,20.25,19.776,19.8404,970945.70973493,0
+AKR.US,D,20130502,000000,19.8169,20.1437,19.8169,20.0393,295963.45104255,0
+AKR.US,D,20130503,000000,20.1642,20.4071,20.0198,20.3642,486660.98553198,0
+AKR.US,D,20130506,000000,20.4412,20.5476,20.3408,20.4997,325961.95633636,0
+AKR.US,D,20130507,000000,20.5691,20.769,20.4841,20.7241,428191.42506526,0
+AKR.US,D,20130508,000000,20.7241,20.7241,20.449,20.612,393807.39519616,0
+AKR.US,D,20130509,000000,20.5837,20.6461,20.3642,20.3788,235432.34547978,0
+AKR.US,D,20130510,000000,20.4558,20.4558,20.2646,20.3203,346373.40556934,0
+AKR.US,D,20130513,000000,20.3408,20.4412,20.2646,20.3642,266009.02652405,0
+AKR.US,D,20130514,000000,20.4412,20.4909,20.3408,20.3574,285387.14037323,0
+AKR.US,D,20130515,000000,20.3408,20.5553,20.2217,20.4695,276032.78980064,0
+AKR.US,D,20130516,000000,20.4617,20.5895,20.1856,20.2432,557498.7914407,0
+AKR.US,D,20130517,000000,20.3271,20.4695,20.2646,20.4695,322267.37228555,0
+AKR.US,D,20130520,000000,20.4003,20.4334,20.1505,20.3047,475156.92831272,0
+AKR.US,D,20130521,000000,20.2988,20.4841,20.2988,20.4695,298846.12872038,0
+AKR.US,D,20130522,000000,20.4695,20.6461,19.7311,19.7818,796341.75876762,0
+AKR.US,D,20130523,000000,19.6335,19.6335,19.3067,19.5214,547218.74458678,0
+AKR.US,D,20130524,000000,19.4286,19.5077,19.2219,19.3311,470528.44690611,0
+AKR.US,D,20130528,000000,19.3867,19.5214,18.9097,19.1722,550507.3754511,0
+AKR.US,D,20130529,000000,18.9966,18.9966,18.4795,18.7683,408943.50327336,0
+AKR.US,D,20130530,000000,18.7556,18.8619,18.4795,18.5419,896497.38078876,0
+AKR.US,D,20130531,000000,18.4541,18.5936,18.2747,18.3615,1527871.4510967,0
+AKR.US,D,20130603,000000,18.3869,18.6415,18.2679,18.4356,1108076.9011591,0
+AKR.US,D,20130604,000000,18.4932,18.5722,18.3108,18.3381,1066487.2022298,0
+AKR.US,D,20130605,000000,18.3108,18.3654,18.1967,18.2503,864781.77552683,0
+AKR.US,D,20130606,000000,18.2103,18.662,18.1177,18.662,417516.70150225,0
+AKR.US,D,20130607,000000,18.7273,18.8687,18.3869,18.7019,586176.9237441,0
+AKR.US,D,20130610,000000,18.7488,18.8687,18.5497,18.6844,456789.59689252,0
+AKR.US,D,20130611,000000,18.5156,18.6483,18.3176,18.3517,324453.98376733,0
+AKR.US,D,20130612,000000,18.423,18.4932,18.0474,18.0552,1142577.7963395,0
+AKR.US,D,20130613,000000,18.0825,18.2883,18.0064,18.1547,910678.06368966,0
+AKR.US,D,20130614,000000,18.1674,18.3654,18.0327,18.1459,542885.50186126,0
+AKR.US,D,20130617,000000,18.2795,18.4102,18.0327,18.1177,337075.43738375,0
+AKR.US,D,20130618,000000,18.0971,18.4015,18.0405,18.2503,309632.5919231,0
+AKR.US,D,20130619,000000,18.2679,18.3264,17.7577,17.8709,320285.78766562,0
+AKR.US,D,20130620,000000,17.6562,17.7226,17.1548,17.1675,587599.81016544,0
+AKR.US,D,20130621,000000,17.2845,17.31,16.8846,17.0817,1508786.52566,0
+AKR.US,D,20130624,000000,16.9149,17.1548,16.5305,16.8349,554307.54833577,0
+AKR.US,D,20130625,000000,16.986,17.1597,16.7715,17.108,497824.69816053,0
+AKR.US,D,20130626,000000,17.3021,17.3968,17.1344,17.3489,967433.59959118,0
+AKR.US,D,20130627,000000,17.4699,17.7625,17.4279,17.7342,795143.37676001,0
+AKR.US,D,20130628,000000,17.6991,17.7694,17.5207,17.6416,2519292.1683918,0
+AKR.US,D,20130701,000000,17.7206,17.8123,17.5285,17.6279,528740.69866118,0
+AKR.US,D,20130702,000000,17.6484,17.8484,17.5762,17.8318,1208546.2142789,0
+AKR.US,D,20130703,000000,17.7909,17.7909,17.5821,17.5821,456441.05122736,0
+AKR.US,D,20130705,000000,17.705,17.7849,17.2426,17.3909,1290288.3738359,0
+AKR.US,D,20130708,000000,17.4192,17.5821,17.3841,17.4124,829016.88974307,0
+AKR.US,D,20130709,000000,17.506,17.7109,17.4036,17.6484,457693.76535335,0
+AKR.US,D,20130710,000000,17.6133,18.0113,17.5343,17.9918,986078.7424092,0
+AKR.US,D,20130711,000000,18.2269,18.5273,18.2269,18.4902,445108.19143776,0
+AKR.US,D,20130712,000000,18.4551,18.62,18.3566,18.62,725515.22933628,0
+AKR.US,D,20130715,000000,18.6776,18.7624,18.5146,18.5995,445132.79466118,0
+AKR.US,D,20130716,000000,18.5624,18.7156,18.5146,18.6688,695315.79771786,0
+AKR.US,D,20130717,000000,18.6922,18.7995,18.5624,18.6844,430209.91452032,0
+AKR.US,D,20130718,000000,18.7205,18.9116,18.6844,18.8873,458510.79739788,0
+AKR.US,D,20130719,000000,18.8463,18.9048,18.6483,18.6776,644810.5057003,0
+AKR.US,D,20130722,000000,18.662,18.8376,18.5702,18.8131,204220.08116374,0
+AKR.US,D,20130723,000000,18.8463,18.9643,18.6776,18.9409,300545.80140524,0
+AKR.US,D,20130724,000000,18.9858,18.9858,18.499,18.5556,482282.63689684,0
+AKR.US,D,20130725,000000,18.5556,18.7839,18.4902,18.7156,231222.11887138,0
+AKR.US,D,20130726,000000,18.6063,18.7009,18.4902,18.6922,202782.84286206,0
+AKR.US,D,20130729,000000,18.6063,18.7273,18.4766,18.5146,242824.58898433,0
+AKR.US,D,20130730,000000,18.7087,19.1341,18.7087,18.8288,864131.84037472,0
+AKR.US,D,20130731,000000,18.8541,18.979,18.34,18.422,513561.53494299,0
+AKR.US,D,20130801,000000,18.5273,18.6542,18.3976,18.5332,730020.69462578,0
+AKR.US,D,20130802,000000,18.5146,18.6132,18.4347,18.4551,245732.8950199,0
+AKR.US,D,20130805,000000,18.4064,18.4064,18.2835,18.3342,266034.65488178,0
+AKR.US,D,20130806,000000,18.3069,18.4551,18.1995,18.2133,469309.56221233,0
+AKR.US,D,20130807,000000,18.2055,18.2776,18.0337,18.1995,726268.70305364,0
+AKR.US,D,20130808,000000,18.2532,18.34,18.1059,18.1401,542592.3134488,0
+AKR.US,D,20130809,000000,18.1273,18.422,18.1195,18.3147,447785.84225372,0
+AKR.US,D,20130812,000000,18.2416,18.3224,18.0981,18.2464,300943.55351726,0
+AKR.US,D,20130813,000000,18.2708,18.2708,17.905,17.986,272780.03863714,0
+AKR.US,D,20130814,000000,17.9479,18.0718,17.8855,17.9772,410518.10957248,0
+AKR.US,D,20130815,000000,17.8074,17.825,17.5538,17.7274,278123.03865735,0
+AKR.US,D,20130816,000000,17.6367,17.8192,17.3188,17.3363,283373.77658972,0
+AKR.US,D,20130819,000000,17.3489,17.3909,17.0485,17.0485,352709.76073528,0
+AKR.US,D,20130820,000000,17.068,17.5138,17.068,17.4124,667634.09596313,0
+AKR.US,D,20130821,000000,17.3402,17.4348,17.068,17.148,493956.86641144,0
+AKR.US,D,20130822,000000,17.2192,17.2602,17.0612,17.2494,292476.96925653,0
+AKR.US,D,20130823,000000,17.2553,17.3489,17.1275,17.3489,222228.61557567,0
+AKR.US,D,20130826,000000,17.3489,17.4036,17.2124,17.2963,245144.46792633,0
+AKR.US,D,20130827,000000,17.2777,17.3489,17.1197,17.1402,287821.83435788,0
+AKR.US,D,20130828,000000,17.1149,17.2046,16.8914,16.9704,305663.27187739,0
+AKR.US,D,20130829,000000,16.9704,16.989,16.7324,16.9129,444211.19891709,0
+AKR.US,D,20130830,000000,16.9129,16.989,16.633,16.671,503881.19166003,0
+AKR.US,D,20130903,000000,16.8475,17.3382,16.3579,16.5227,400431.81310303,0
+AKR.US,D,20130904,000000,16.5588,16.8046,16.473,16.7978,219736.5140697,0
+AKR.US,D,20130905,000000,16.8826,16.9471,16.552,16.6232,285096.00222938,0
+AKR.US,D,20130906,000000,16.8046,17.0622,16.7685,16.9129,300835.91441478,0
+AKR.US,D,20130909,000000,16.9636,17.227,16.8914,17.2192,326466.32241654,0
+AKR.US,D,20130910,000000,17.2719,17.3441,17.1217,17.2641,363462.3945058,0
+AKR.US,D,20130911,000000,17.2777,17.3909,17.2426,17.3021,168947.25984846,0
+AKR.US,D,20130912,000000,17.2865,17.4192,17.2124,17.2689,197455.2198565,0
+AKR.US,D,20130913,000000,17.2807,17.5411,17.2553,17.4407,394152.86545841,0
+AKR.US,D,20130916,000000,17.6757,17.7625,17.4036,17.5489,386350.56823012,0
+AKR.US,D,20130917,000000,17.5255,17.6357,17.4241,17.5109,184543.65323054,0
+AKR.US,D,20130918,000000,17.4728,18.101,17.4162,17.9635,507630.10782924,0
+AKR.US,D,20130919,000000,18.0211,18.182,17.944,18.0299,216640.60845554,0
+AKR.US,D,20130920,000000,18.1235,18.1293,17.8581,17.9128,648779.82574601,0
+AKR.US,D,20130923,000000,17.8991,18.0299,17.8123,17.9362,265461.60480287,0
+AKR.US,D,20130924,000000,17.8991,17.944,17.8123,17.8933,436230.528319,0
+AKR.US,D,20130925,000000,17.8933,17.9938,17.742,17.7694,640337.84470871,0
+AKR.US,D,20130926,000000,17.8874,17.8874,17.7041,17.8649,279231.20884573,0
+AKR.US,D,20130927,000000,17.7625,17.8581,17.6816,17.7918,226872.47399692,0
+AKR.US,D,20130930,000000,17.6689,17.8123,17.5528,17.7849,360786.79395846,0
+AKR.US,D,20131001,000000,17.8074,18.2308,17.7109,18.0581,411490.96203203,0
+AKR.US,D,20131002,000000,17.9635,18.0786,17.8328,17.9791,283628.00989843,0
+AKR.US,D,20131003,000000,17.906,18.0025,17.5802,17.6533,433076.1900492,0
+AKR.US,D,20131004,000000,17.6357,17.7109,17.5031,17.6279,196139.97253764,0
+AKR.US,D,20131007,000000,17.5479,17.7849,17.5109,17.6279,236375.46904437,0
+AKR.US,D,20131008,000000,17.6191,17.6748,17.3821,17.3928,323029.04707737,0
+AKR.US,D,20131009,000000,17.4006,17.6279,17.3665,17.4728,309766.88451762,0
+AKR.US,D,20131010,000000,17.6981,18.0211,17.5528,18.0094,374596.3782394,0
+AKR.US,D,20131011,000000,17.9362,18.2386,17.7557,18.2035,333557.17643415,0
+AKR.US,D,20131014,000000,18.0669,18.1957,17.9869,18.1235,373279.08065191,0
+AKR.US,D,20131015,000000,18.0211,18.1518,17.9362,18.1293,336436.77870905,0
+AKR.US,D,20131016,000000,18.2591,18.498,18.1098,18.498,217126.52211816,0
+AKR.US,D,20131017,000000,18.4483,18.7566,18.3888,18.7566,319365.21705584,0
+AKR.US,D,20131018,000000,18.8941,18.9156,18.6278,18.8073,356917.93707507,0
+AKR.US,D,20131021,000000,18.8073,18.8073,18.5547,18.6483,236446.20331171,0
+AKR.US,D,20131022,000000,18.6786,19.0229,18.5409,19.0072,294559.01703877,0
+AKR.US,D,20131023,000000,18.9439,19.3838,18.8824,19.3769,597353.96311868,0
+AKR.US,D,20131024,000000,19.3769,19.6677,19.3047,19.6287,494163.94354193,0
+AKR.US,D,20131025,000000,19.7155,19.8667,19.5214,19.8228,373694.26004718,0
+AKR.US,D,20131028,000000,19.8598,19.8803,19.5497,19.7155,411931.76978504,0
+AKR.US,D,20131029,000000,19.7155,19.773,19.4492,19.4697,518418.62130058,0
+AKR.US,D,20131030,000000,19.4336,19.5721,19.3272,19.4638,388793.46328925,0
+AKR.US,D,20131031,000000,19.4989,19.5438,19.2151,19.2151,433947.55421213,0
+AKR.US,D,20131101,000000,19.1828,19.338,18.9878,19.2911,491941.45235931,0
+AKR.US,D,20131104,000000,19.3468,19.4989,19.2336,19.4911,551755.98903986,0
+AKR.US,D,20131105,000000,19.4697,19.4697,19.2043,19.3194,232224.70022591,0
+AKR.US,D,20131106,000000,19.3701,19.4697,19.1614,19.2043,176562.98263243,0
+AKR.US,D,20131107,000000,19.2755,19.3331,18.8649,18.8941,348891.13543305,0
+AKR.US,D,20131108,000000,18.8219,18.9517,18.101,18.9214,486290.91204631,0
+AKR.US,D,20131111,000000,18.8649,19.0551,18.8394,18.9,249088.15961431,0
+AKR.US,D,20131112,000000,18.8316,18.8482,18.5995,18.778,116226.65258844,0
+AKR.US,D,20131113,000000,18.7087,18.9819,18.6698,18.9615,201905.32789328,0
+AKR.US,D,20131114,000000,19.0072,19.2151,18.8824,19.0804,248488.45604336,0
+AKR.US,D,20131115,000000,19.0551,19.1399,18.937,18.9517,363945.2327655,0
+AKR.US,D,20131118,000000,19.0551,19.1165,18.8893,19.0229,243488.87601678,0
+AKR.US,D,20131119,000000,19.0551,19.095,18.7566,18.8941,293370.88637426,0
+AKR.US,D,20131120,000000,18.9751,19.095,18.8015,18.8394,438577.06075305,0
+AKR.US,D,20131121,000000,18.9517,19.0756,18.8316,18.9156,191839.53411002,0
+AKR.US,D,20131122,000000,18.9,18.9,18.6698,18.778,232252.37885226,0
+AKR.US,D,20131125,000000,18.778,18.8727,18.7341,18.7634,125214.0050783,0
+AKR.US,D,20131126,000000,18.7859,18.9,18.6698,18.7087,270555.49718591,0
+AKR.US,D,20131127,000000,18.7634,18.937,18.6405,18.8649,195591.52568215,0
+AKR.US,D,20131129,000000,18.9,18.9214,18.62,18.7165,135201.88865407,0
+AKR.US,D,20131202,000000,18.6698,18.6844,18.4337,18.4688,199483.96065465,0
+AKR.US,D,20131203,000000,18.4122,18.5263,18.3118,18.5137,389975.4431479,0
+AKR.US,D,20131204,000000,18.4122,18.6698,18.2883,18.5137,289061.22173786,0
+AKR.US,D,20131205,000000,18.4268,18.5624,18.3274,18.498,147936.10704451,0
+AKR.US,D,20131206,000000,18.6278,18.8015,18.578,18.7566,142693.57018662,0
+AKR.US,D,20131209,000000,18.7498,18.8394,18.6278,18.8073,116499.33831473,0
+AKR.US,D,20131210,000000,18.7692,18.9439,18.7165,18.7566,321394.98298831,0
+AKR.US,D,20131211,000000,18.742,18.8482,18.1596,18.2308,266146.3945215,0
+AKR.US,D,20131212,000000,18.223,18.3547,18.0357,18.2083,203858.20875255,0
+AKR.US,D,20131213,000000,18.2503,18.5624,18.223,18.2591,374482.58833106,0
+AKR.US,D,20131216,000000,18.3654,18.3956,18.1742,18.2386,323477.03077055,0
+AKR.US,D,20131217,000000,18.2308,18.3741,18.1235,18.2591,453933.57270674,0
+AKR.US,D,20131218,000000,18.2308,18.5624,17.9635,18.5547,467171.13204307,0
+AKR.US,D,20131219,000000,18.5469,18.5469,18.1742,18.2083,372399.51541451,0
+AKR.US,D,20131220,000000,18.0932,18.2679,17.9869,18.182,1383569.4451788,0
+AKR.US,D,20131223,000000,18.2308,18.3274,18.1361,18.182,365140.53937017,0
+AKR.US,D,20131224,000000,18.1957,18.3274,18.1596,18.182,157173.59230584,0
+AKR.US,D,20131226,000000,18.3049,18.381,18.1167,18.2444,378997.27982933,0
+AKR.US,D,20131227,000000,18.3196,18.3332,18.0932,18.2181,314515.30663842,0
+AKR.US,D,20131230,000000,18.2083,18.3547,18.1586,18.2181,223051.79842605,0
+AKR.US,D,20131231,000000,18.2181,18.2444,18.0425,18.0571,522957.91602228,0
+AKR.US,D,20140102,000000,18.0571,18.1079,17.8445,18.0181,658402.76150765,0
+AKR.US,D,20140103,000000,17.9908,18.1586,17.8679,18.1508,711758.95203945,0
+AKR.US,D,20140106,000000,18.2747,18.3976,18.0074,18.3332,343650.64884377,0
+AKR.US,D,20140107,000000,18.4415,18.6024,18.2181,18.3118,394801.77547621,0
+AKR.US,D,20140108,000000,18.3118,18.3196,18.0718,18.181,358516.12146331,0
+AKR.US,D,20140109,000000,18.2679,18.2679,18.065,18.2503,202823.84823444,0
+AKR.US,D,20140110,000000,18.2893,18.4551,18.2386,18.3196,460947.54165115,0
+AKR.US,D,20140113,000000,18.2308,18.3673,18.0425,18.1225,517613.89086776,0
+AKR.US,D,20140114,000000,18.1947,18.3196,18.065,18.2503,777118.44019913,0
+AKR.US,D,20140115,000000,18.3118,18.4064,18.2308,18.2444,536088.86139043,0
+AKR.US,D,20140116,000000,18.2679,18.2971,18.1947,18.2444,440747.27008588,0
+AKR.US,D,20140117,000000,18.1879,18.2444,18.1079,18.1644,315505.58638123,0
+AKR.US,D,20140121,000000,18.223,18.2679,18.1508,18.223,767464.75040821,0
+AKR.US,D,20140122,000000,18.223,18.5585,18.223,18.4844,1159360.2701175,0
+AKR.US,D,20140123,000000,18.4551,18.5585,18.3332,18.3673,653036.18339833,0
+AKR.US,D,20140124,000000,18.2503,18.4415,18.0493,18.065,751845.80407133,0
+AKR.US,D,20140127,000000,18.1079,18.2083,17.985,17.9908,917468.55335463,0
+AKR.US,D,20140128,000000,18.0006,18.0932,17.9469,17.9908,634319.28117865,0
+AKR.US,D,20140129,000000,17.823,18.0571,17.7947,17.9254,567851.62283059,0
+AKR.US,D,20140130,000000,18.0854,18.3196,18.0571,18.1879,578993.80763865,0
+AKR.US,D,20140131,000000,18.1079,18.5205,17.8601,18.5068,918553.1454539,0
+AKR.US,D,20140203,000000,18.5068,18.5742,18.0074,18.1283,579567.88285187,0
+AKR.US,D,20140204,000000,18.1283,18.3761,17.8679,18.3332,756011.94990442,0
+AKR.US,D,20140205,000000,18.2805,18.4776,18.1644,18.3761,566380.55509671,0
+AKR.US,D,20140206,000000,18.3976,18.6093,18.3761,18.5205,420291.7400776,0
+AKR.US,D,20140207,000000,18.582,18.8376,18.5283,18.7683,446215.33649183,0
+AKR.US,D,20140210,000000,18.7829,18.9819,18.6093,18.898,339968.36640468,0
+AKR.US,D,20140211,000000,18.9204,19.0697,18.8463,18.8873,378349.39494584,0
+AKR.US,D,20140212,000000,18.8873,19.0297,18.8131,18.8717,411321.81487099,0
+AKR.US,D,20140213,000000,18.7683,19.1848,18.5429,19.096,380553.43371089,0
+AKR.US,D,20140214,000000,19.1107,19.3233,18.9605,19.3233,400575.33190633,0
+AKR.US,D,20140218,000000,19.3496,19.4667,19.1936,19.2706,444091.25820291,0
+AKR.US,D,20140219,000000,19.2921,19.5106,19.0872,19.1409,573078.78267384,0
+AKR.US,D,20140220,000000,19.1565,19.3233,19.0453,19.2345,576421.74565655,0
+AKR.US,D,20140221,000000,19.3145,19.4364,19.0619,19.2921,356257.75057986,0
+AKR.US,D,20140224,000000,19.3574,19.4189,19.1107,19.1165,286039.12579397,0
+AKR.US,D,20140225,000000,19.0872,19.2784,19.0229,19.0619,391162.5486781,0
+AKR.US,D,20140226,000000,19.1165,19.2482,18.9868,19.1614,335512.10756203,0
+AKR.US,D,20140227,000000,19.1165,19.2443,18.9605,19.096,263055.61457888,0
+AKR.US,D,20140228,000000,19.096,19.2872,18.9819,19.2345,502989.32481091,0
+AKR.US,D,20140303,000000,19.1565,19.2482,18.8931,19.1497,451300.00266609,0
+AKR.US,D,20140304,000000,19.3418,19.6794,19.2921,19.5321,666088.19342466,0
+AKR.US,D,20140305,000000,19.496,19.6267,19.257,19.3799,426457.92294819,0
+AKR.US,D,20140306,000000,19.4296,19.4296,19.1985,19.3799,611122.54202723,0
+AKR.US,D,20140307,000000,19.4296,19.4296,18.9204,19.0453,406793.7966267,0
+AKR.US,D,20140310,000000,19.0697,19.1409,18.8288,18.9204,173487.57970445,0
+AKR.US,D,20140311,000000,18.8717,19.096,18.7468,18.9653,225397.30572579,0
+AKR.US,D,20140312,000000,18.9605,19.1672,18.9605,19.1409,291895.71810314,0
+AKR.US,D,20140313,000000,19.1565,19.2169,18.9868,19.0453,207544.59172888,0
+AKR.US,D,20140314,000000,18.9751,19.1672,18.9751,19.0756,203405.09938782,0
+AKR.US,D,20140317,000000,19.1936,19.2921,19.0697,19.1409,227745.88842846,0
+AKR.US,D,20140318,000000,19.2053,19.2872,19.0697,19.2345,355440.71853533,0
+AKR.US,D,20140319,000000,19.2345,19.3653,18.7829,18.8639,272176.23452896,0
+AKR.US,D,20140320,000000,18.7751,18.9439,18.6736,18.9204,274564.79746968,0
+AKR.US,D,20140321,000000,18.9868,19.1565,18.9819,19.1233,613708.95588966,0
+AKR.US,D,20140324,000000,19.1409,19.1497,18.8717,19.0229,209942.3808784,0
+AKR.US,D,20140325,000000,19.1409,19.2999,19.0453,19.1497,240900.41188573,0
+AKR.US,D,20140326,000000,19.2053,19.2345,18.8463,18.9204,427665.53116458,0
+AKR.US,D,20140327,000000,18.9605,19.1341,18.8424,19.1048,225625.91067678,0
+AKR.US,D,20140328,000000,19.1048,19.3701,19.1048,19.1994,307293.23542922,0
+AKR.US,D,20140331,000000,19.2658,19.415,19.015,19.3526,580001.51466471,0
+AKR.US,D,20140401,000000,19.4423,19.4931,19.2453,19.4882,351531.88141387,0
+AKR.US,D,20140402,000000,19.4707,19.6491,19.3262,19.6335,469729.86727914,0
+AKR.US,D,20140403,000000,19.6647,19.7682,19.4346,19.5018,463668.2481081,0
+AKR.US,D,20140404,000000,19.6257,19.655,19.2823,19.3029,456876.73330882,0
+AKR.US,D,20140407,000000,19.2736,19.5223,19.1341,19.5018,389701.73228731,0
+AKR.US,D,20140408,000000,19.5292,19.6169,19.4218,19.5896,391654.61314658,0
+AKR.US,D,20140409,000000,19.5954,19.7437,19.4707,19.5613,434616.96691612,0
+AKR.US,D,20140410,000000,19.5954,19.6989,19.2209,19.2823,518226.92118474,0
+AKR.US,D,20140411,000000,19.1575,19.2892,19.0639,19.0707,746607.36775067,0
+AKR.US,D,20140414,000000,19.2121,19.3107,19.1175,19.2209,593820.32515443,0
+AKR.US,D,20140415,000000,19.3458,19.4501,19.1994,19.2209,900887.00590128,0
+AKR.US,D,20140416,000000,19.3262,19.6832,19.1702,19.6735,692304.97825137,0
+AKR.US,D,20140417,000000,19.6092,19.8608,19.5096,19.8394,324190.52424984,0
+AKR.US,D,20140421,000000,19.8833,19.9369,19.6023,19.6647,426236.49393738,0
+AKR.US,D,20140422,000000,19.6989,19.8149,19.4882,19.8101,278919.5680157,0
+AKR.US,D,20140423,000000,19.7525,19.8023,19.5467,19.5954,664238.85113064,0
+AKR.US,D,20140424,000000,19.6901,19.7857,19.6257,19.7213,178705.51333893,0
+AKR.US,D,20140425,000000,19.6832,19.7613,19.5535,19.6989,302823.64984056,0
+AKR.US,D,20140428,000000,19.773,19.8676,19.6023,19.8149,239916.28294877,0
+AKR.US,D,20140429,000000,19.9125,20.0452,19.7613,19.8237,240174.61679473,0
+AKR.US,D,20140430,000000,19.8316,19.9711,19.655,19.9047,284798.71327968,0
+AKR.US,D,20140501,000000,19.8316,19.9769,19.5828,19.9496,623495.91314079,0
+AKR.US,D,20140502,000000,19.9496,20.1203,19.7613,19.9369,286365.11850433,0
+AKR.US,D,20140505,000000,19.8833,19.9369,19.6647,19.8676,272472.49834434,0
+AKR.US,D,20140506,000000,19.8023,19.9047,19.6735,19.773,371221.63609309,0
+AKR.US,D,20140507,000000,19.9194,20.1046,19.8023,20.0871,480379.98761873,0
+AKR.US,D,20140508,000000,20.1398,20.2714,19.9623,20.0793,595119.17032434,0
+AKR.US,D,20140509,000000,20.0091,20.4237,20.0091,20.3524,758017.11261346,0
+AKR.US,D,20140512,000000,20.3759,20.5427,20.2422,20.5085,1172636.7845576,0
+AKR.US,D,20140513,000000,20.5212,20.771,20.2646,20.2714,1040097.1697048,0
+AKR.US,D,20140514,000000,20.2207,20.2881,19.9769,19.9905,540696.84011085,0
+AKR.US,D,20140515,000000,19.8676,19.9993,19.7525,19.8394,437888.17049718,0
+AKR.US,D,20140516,000000,19.7857,20.2491,19.7271,20.2491,301167.03279669,0
+AKR.US,D,20140519,000000,20.2276,20.2422,19.9993,20.1398,203055.52858835,0
+AKR.US,D,20140520,000000,20.0647,20.1993,19.8394,19.9847,310805.34557297,0
+AKR.US,D,20140521,000000,20.0091,20.0959,19.8316,19.9369,289665.02584605,0
+AKR.US,D,20140522,000000,19.9047,20.0315,19.8608,19.9282,237863.9640615,0
+AKR.US,D,20140523,000000,19.9194,20.1818,19.8901,20.1467,313637.79166964,0
+AKR.US,D,20140527,000000,20.2422,20.4051,20.1271,20.3983,333652.51392492,0
+AKR.US,D,20140528,000000,20.3827,20.4168,20.1613,20.2061,430627.14418422,0
+AKR.US,D,20140529,000000,20.2568,20.2568,20.0793,20.1398,640008.77659542,0
+AKR.US,D,20140530,000000,20.1915,20.3066,20.1398,20.2422,432560.5474916,0
+AKR.US,D,20140602,000000,20.3066,20.4851,20.1545,20.3905,343169.8608527,0
+AKR.US,D,20140603,000000,20.2881,20.4558,20.2061,20.3905,357237.77897958,0
+AKR.US,D,20140604,000000,20.2881,20.5085,20.1993,20.4695,297156.7073786,0
+AKR.US,D,20140605,000000,20.4695,20.9075,20.4695,20.8061,451859.72599898,0
+AKR.US,D,20140606,000000,20.9699,20.9699,20.7124,20.7778,402239.12489037,0
+AKR.US,D,20140609,000000,20.7778,20.8002,20.4617,20.5427,348207.37084873,0
+AKR.US,D,20140610,000000,20.4558,20.5641,20.1915,20.2714,209762.98237426,0
+AKR.US,D,20140611,000000,20.2207,20.2939,20.0091,20.2939,364112.32965791,0
+AKR.US,D,20140612,000000,20.3066,20.3232,20.1134,20.2568,431529.26237643,0
+AKR.US,D,20140613,000000,20.3368,20.4919,20.0266,20.4695,362279.38951284,0
+AKR.US,D,20140616,000000,20.448,20.5505,20.3135,20.3524,240110.03333324,0
+AKR.US,D,20140617,000000,20.2939,20.411,20.2345,20.369,331149.13594154,0
+AKR.US,D,20140618,000000,20.369,20.6744,20.3066,20.6383,281111.30516904,0
+AKR.US,D,20140619,000000,20.6461,20.8597,20.529,20.8529,272280.79822851,0
+AKR.US,D,20140620,000000,20.8929,20.9163,20.5787,20.8529,909928.69050954,0
+AKR.US,D,20140623,000000,20.8149,20.9767,20.7407,20.8646,506838.70414244,0
+AKR.US,D,20140624,000000,20.8217,20.8724,20.6978,20.8373,345328.79370814,0
+AKR.US,D,20140625,000000,20.7778,20.9817,20.7778,20.9329,520842.03880783,0
+AKR.US,D,20140626,000000,20.9622,20.9913,20.7251,20.8363,270826.13264357,0
+AKR.US,D,20140627,000000,20.7104,21.123,20.6587,21.123,788625.57282131,0
+AKR.US,D,20140630,000000,21.0587,21.1318,20.7036,20.7768,636161.44753251,0
+AKR.US,D,20140701,000000,20.7904,21.1162,20.77,20.9973,496816.99113447,0
+AKR.US,D,20140702,000000,20.9699,21.0352,20.8529,20.9163,259446.11667574,0
+AKR.US,D,20140703,000000,20.8929,20.9241,19.9701,20.9007,316348.24678349,0
+AKR.US,D,20140707,000000,20.8363,20.9163,20.8051,20.8529,241979.87831345,0
+AKR.US,D,20140708,000000,20.8588,20.9767,20.77,20.9767,297325.85453965,0
+AKR.US,D,20140709,000000,21.0275,21.0275,20.7992,20.8802,175610.63285907,0
+AKR.US,D,20140710,000000,20.6363,21.0051,20.6363,20.9484,261777.27209515,0
+AKR.US,D,20140711,000000,20.9562,21.0129,20.7846,20.9241,200601.35705182,0
+AKR.US,D,20140714,000000,21.0655,21.0899,20.9007,21.0733,245974.82671689,0
+AKR.US,D,20140715,000000,21.0655,21.1904,20.9622,21.0587,307394.72372584,0
+AKR.US,D,20140716,000000,21.1679,21.1679,20.9329,21.0187,200103.14177748,0
+AKR.US,D,20140717,000000,20.8724,21.0187,20.8724,20.9699,228090.33355639,0
+AKR.US,D,20140718,000000,20.9075,21.2557,20.9075,21.2489,280923.70559044,0
+AKR.US,D,20140721,000000,21.1533,21.206,21.0352,21.1533,239469.32438991,0
+AKR.US,D,20140722,000000,21.2557,21.3406,21.1845,21.2236,244156.23845215,0
+AKR.US,D,20140723,000000,21.206,21.3523,21.1972,21.3523,147077.04449329,0
+AKR.US,D,20140724,000000,21.367,21.3982,21.1455,21.1904,220628.38091881,0
+AKR.US,D,20140725,000000,21.0587,21.1904,20.9007,20.9241,360135.83367204,0
+AKR.US,D,20140728,000000,20.9241,21.1611,20.8285,21.1318,209995.68786248,0
+AKR.US,D,20140729,000000,21.1611,21.3016,20.9699,21.1679,260904.88279792,0
+AKR.US,D,20140730,000000,21.0899,21.2313,20.9007,21.0655,366246.65928993,0
+AKR.US,D,20140731,000000,20.8646,21.0275,20.8646,20.8802,334356.78119543,0
+AKR.US,D,20140801,000000,20.887,20.9913,20.7631,20.9416,317187.83178283,0
+AKR.US,D,20140804,000000,21.0352,21.0352,20.7319,20.9826,342484.04599976,0
+AKR.US,D,20140805,000000,20.8929,21.0587,20.7992,20.8588,246343.87506825,0
+AKR.US,D,20140806,000000,20.7992,20.9973,20.7992,20.9007,394903.26377283,0
+AKR.US,D,20140807,000000,20.9007,21.0587,20.8529,20.9163,307575.14736428,0
+AKR.US,D,20140808,000000,20.9007,21.0187,20.8588,20.8724,618758.7674974,0
+AKR.US,D,20140811,000000,20.8929,21.1679,20.8929,21.049,310571.61495044,0
+AKR.US,D,20140812,000000,21.0352,21.123,20.8724,20.8929,437950.70369004,0
+AKR.US,D,20140813,000000,21.0051,21.2557,20.9562,21.2411,439114.23113112,0
+AKR.US,D,20140814,000000,21.2489,21.325,21.1455,21.2782,210509.28015145,0
+AKR.US,D,20140815,000000,21.4275,21.5094,21.1455,21.2645,428976.67794621,0
+AKR.US,D,20140818,000000,21.367,21.4498,21.1972,21.4421,183264.28561249,0
+AKR.US,D,20140819,000000,21.4216,21.6342,21.405,21.5825,262494.86611168,0
+AKR.US,D,20140820,000000,21.4801,21.6879,21.3611,21.6069,244779.52011221,0
+AKR.US,D,20140821,000000,21.5757,21.7172,21.5591,21.5825,168730.95650919,0
+AKR.US,D,20140822,000000,21.5825,21.5913,21.325,21.3611,168359.85788921,0
+AKR.US,D,20140825,000000,21.4947,21.4947,21.1162,21.1845,253205.09900057,0
+AKR.US,D,20140826,000000,21.2411,21.3913,21.2148,21.325,213856.3436714,0
+AKR.US,D,20140827,000000,21.3113,21.3982,21.2236,21.325,135932.80941661,0
+AKR.US,D,20140828,000000,21.2918,21.3611,21.1972,21.285,182446.22843366,0
+AKR.US,D,20140829,000000,21.2782,21.3913,21.1611,21.3182,392766.88387219,0
+AKR.US,D,20140902,000000,21.3523,21.4275,21.2782,21.3475,226791.48838648,0
+AKR.US,D,20140903,000000,21.3738,21.4275,21.2557,21.3182,329405.38248139,0
+AKR.US,D,20140904,000000,21.3113,21.3816,21.1757,21.206,259162.15447207,0
+AKR.US,D,20140905,000000,21.2236,21.367,21.206,21.325,356710.85994458,0
+AKR.US,D,20140908,000000,21.3406,21.4137,21.1904,21.2782,254492.66769308,0
+AKR.US,D,20140909,000000,21.3182,21.3406,21.123,21.1904,593256.5012843,0
+AKR.US,D,20140910,000000,21.1377,21.1611,20.7904,20.7904,414994.8711013,0
+AKR.US,D,20140911,000000,20.6587,20.9007,20.6441,20.7768,316801.35614821,0
+AKR.US,D,20140912,000000,20.7104,20.7104,20.0266,20.1934,717781.61610673,0
+AKR.US,D,20140915,000000,20.1837,20.4364,20.0491,20.3251,1040361.6543566,0
+AKR.US,D,20140916,000000,20.3554,20.5553,20.2676,20.5046,873859.33983591,0
+AKR.US,D,20140917,000000,20.533,20.7768,20.4656,20.6138,507826.93361662,0
+AKR.US,D,20140918,000000,20.6295,20.7104,20.4968,20.6138,587725.90168548,0
+AKR.US,D,20140919,000000,20.6226,20.7407,20.2217,20.6363,887406.48973365,0
+AKR.US,D,20140922,000000,20.5768,20.7319,20.4364,20.5699,369754.66889645,0
+AKR.US,D,20140923,000000,20.5768,20.688,20.4881,20.533,1105642.2071745,0
+AKR.US,D,20140924,000000,20.5905,20.7173,20.3935,20.453,641594.65937194,0
+AKR.US,D,20140925,000000,20.4266,20.4968,20.2363,20.2959,342296.44642115,0
+AKR.US,D,20140926,000000,20.331,20.6324,20.2139,20.6012,304553.05142039,0
+AKR.US,D,20140929,000000,20.4891,20.6685,20.331,20.6461,427680.90817922,0
+AKR.US,D,20140930,000000,20.6168,20.7271,20.4822,20.5719,440266.48209481,0
+AKR.US,D,20141001,000000,20.6168,20.7437,20.528,20.7066,667923.18383836,0
+AKR.US,D,20141002,000000,20.7066,20.8782,20.5719,20.6685,317319.04897443,0
+AKR.US,D,20141003,000000,20.8421,20.8694,20.6461,20.7202,248099.93014013,0
+AKR.US,D,20141006,000000,20.7202,20.8841,20.6685,20.767,143891.95219422,0
+AKR.US,D,20141007,000000,20.7144,20.9143,20.6324,20.6393,204387.17805616,0
+AKR.US,D,20141008,000000,20.6461,21.2567,20.6461,21.2499,459393.43803821,0
+AKR.US,D,20141009,000000,21.2421,21.4831,21.1757,21.1757,285064.2230658,0
+AKR.US,D,20141010,000000,21.1533,21.5484,21.1533,21.2723,395084.71254558,0
+AKR.US,D,20141013,000000,21.2782,21.7132,21.2323,21.4304,258570.65197558,0
+AKR.US,D,20141014,000000,21.5348,21.9883,21.4362,21.6382,732301.61846403,0
+AKR.US,D,20141015,000000,21.685,21.8381,21.4733,21.6762,690818.53350284,0
+AKR.US,D,20141016,000000,21.4967,21.7649,21.4157,21.6528,566302.64488919,0
+AKR.US,D,20141017,000000,21.8303,21.8303,21.4079,21.5191,643815.10028594,0
+AKR.US,D,20141020,000000,21.4909,21.9221,21.4909,21.9221,317164.25369372,0
+AKR.US,D,20141021,000000,21.96,22.1308,21.8167,22.1308,433285.3174483,0
+AKR.US,D,20141022,000000,22.1308,22.3776,22.1152,22.2429,306773.4923344,0
+AKR.US,D,20141023,000000,22.3707,22.5249,22.2936,22.4664,317725.00216092,0
+AKR.US,D,20141024,000000,22.5327,22.6458,22.3102,22.4273,298861.50573501,0
+AKR.US,D,20141027,000000,22.4527,22.64,22.401,22.6322,223430.0729862,0
+AKR.US,D,20141028,000000,22.6029,22.7814,22.4848,22.7814,405711.25479605,0
+AKR.US,D,20141029,000000,22.64,22.917,22.3395,22.64,394189.77029354,0
+AKR.US,D,20141030,000000,22.3395,23.0702,22.2429,22.9726,2677877.3706416,0
+AKR.US,D,20141031,000000,23.1979,23.2741,22.9414,23.2741,493668.80367052,0
+AKR.US,D,20141103,000000,23.3549,23.9958,23.234,23.9734,677422.07834857,0
+AKR.US,D,20141104,000000,23.913,24.1179,23.7344,23.8603,568953.64221311,0
+AKR.US,D,20141105,000000,23.9812,24.0115,23.5345,23.7851,383299.76852557,0
+AKR.US,D,20141106,000000,23.75,23.9734,23.4613,23.5784,537673.71903265,0
+AKR.US,D,20141107,000000,23.6369,23.75,23.396,23.7432,1129137.2604099,0
+AKR.US,D,20141110,000000,23.6895,23.9042,23.593,23.9042,319958.76982094,0
+AKR.US,D,20141111,000000,23.8779,24.0836,23.7793,24.0261,381251.55017553,0
+AKR.US,D,20141112,000000,23.9364,24.0758,23.6808,23.7286,334840.64458943,0
+AKR.US,D,20141113,000000,23.7188,23.8984,23.6369,23.7344,245901.01704662,0
+AKR.US,D,20141114,000000,23.7111,23.8545,23.396,23.4613,268870.17638137,0
+AKR.US,D,20141117,000000,23.3892,23.6281,23.3092,23.5413,182114.08491744,0
+AKR.US,D,20141118,000000,23.593,23.6223,23.4389,23.4535,420205.62879562,0
+AKR.US,D,20141119,000000,23.4779,23.5569,23.2809,23.3004,284614.18910401,0
+AKR.US,D,20141120,000000,23.2565,23.3628,23.1609,23.234,321901.39933711,0
+AKR.US,D,20141121,000000,23.472,23.5257,23.3549,23.4477,261227.80010535,0
+AKR.US,D,20141124,000000,23.4477,23.6369,23.4135,23.5345,292815.26357862,0
+AKR.US,D,20141125,000000,23.5716,23.6447,23.5003,23.5716,451832.04737263,0
+AKR.US,D,20141126,000000,23.6077,23.8896,23.5852,23.8896,314649.59923294,0
+AKR.US,D,20141128,000000,23.9501,24.1646,23.6691,23.8398,149938.19435062,0
+AKR.US,D,20141201,000000,23.8242,24.0319,23.6155,23.6155,358263.93842322,0
+AKR.US,D,20141202,000000,23.6369,23.8242,23.4682,23.6281,703362.07691176,0
+AKR.US,D,20141203,000000,23.6895,23.7657,23.5569,23.6369,404046.43667771,0
+AKR.US,D,20141204,000000,23.5569,23.7715,23.4779,23.7111,366865.84041276,0
+AKR.US,D,20141205,000000,23.6895,23.7286,23.5101,23.7188,312487.59097458,0
+AKR.US,D,20141208,000000,23.7111,23.9958,23.6691,23.7344,318159.65910808,0
+AKR.US,D,20141209,000000,23.593,24.0261,23.5716,23.9812,462687.19457408,0
+AKR.US,D,20141210,000000,23.9569,24.0544,23.7851,23.9812,440008.14824886,0
+AKR.US,D,20141211,000000,23.9812,24.2885,23.9812,24.19,374747.07298287,0
+AKR.US,D,20141212,000000,23.6447,23.7569,23.5716,23.6691,3743433.7509185,0
+AKR.US,D,20141215,000000,23.7042,23.7432,23.1434,23.1979,608150.6776645,0
+AKR.US,D,20141216,000000,23.0496,23.3892,22.957,23.153,475694.09869081,0
+AKR.US,D,20141217,000000,23.234,23.6808,23.1979,23.6534,926457.95611312,0
+AKR.US,D,20141218,000000,23.7715,23.8398,23.5189,23.8398,737019.28655554,0
+AKR.US,D,20141219,000000,23.7851,24.2193,23.7432,24.0319,2258644.5943055,0
+AKR.US,D,20141222,000000,24.069,24.5402,24.0544,24.5324,396125.22386954,0
+AKR.US,D,20141223,000000,24.6309,24.6309,24.3607,24.505,391365.52527135,0
+AKR.US,D,20141224,000000,24.5704,24.666,24.505,24.585,149486.11012021,0
+AKR.US,D,20141226,000000,24.6738,24.75,24.6143,24.7363,163332.59923628,0
+AKR.US,D,20141229,000000,24.8855,24.9918,24.7119,24.7119,419838.63071288,0
+AKR.US,D,20141230,000000,24.7773,24.9382,24.6787,24.7363,362113.31775473,0
+AKR.US,D,20141231,000000,24.8114,25.0289,24.2329,24.2885,365441.92885712,0
+AKR.US,D,20150102,000000,24.4232,24.7119,24.3617,24.6953,437611.38423366,0
+AKR.US,D,20150105,000000,24.6036,24.9918,24.4846,24.946,526043.57029334,0
+AKR.US,D,20150106,000000,25.0699,25.342,24.9986,25.266,574063.9367451,0
+AKR.US,D,20150107,000000,25.1957,25.9703,25.0357,25.9078,573211.02499973,0
+AKR.US,D,20150108,000000,25.9244,26.1136,25.8474,25.9585,729671.12382629,0
+AKR.US,D,20150109,000000,25.9019,26.1215,25.7323,25.9322,407429.37989849,0
+AKR.US,D,20150112,000000,25.941,26.1751,25.941,26.1136,297095.19932004,0
+AKR.US,D,20150113,000000,26.1898,26.2122,25.8132,26.0395,455103.25095369,0
+AKR.US,D,20150114,000000,25.8717,26.539,25.8717,26.4092,492469.39652861,0
+AKR.US,D,20150115,000000,26.4472,26.5907,26.1985,26.341,480528.63209359,0
+AKR.US,D,20150116,000000,26.4005,26.6814,26.2122,26.6814,433189.97995753,0
+AKR.US,D,20150120,000000,26.7682,26.9604,26.0161,26.2346,597118.18222752,0
+AKR.US,D,20150121,000000,26.2054,26.5312,26.0161,26.4472,400578.40730925,0
+AKR.US,D,20150122,000000,26.5907,27.1818,26.456,26.934,637229.63748283,0
+AKR.US,D,20150123,000000,27.0023,27.2453,26.7282,26.7282,698843.28487625,0
+AKR.US,D,20150126,000000,26.7282,27.372,26.6395,27.372,859013.34476826,0
+AKR.US,D,20150127,000000,27.1994,27.449,27.1291,27.3115,422536.78421502,0
+AKR.US,D,20150128,000000,27.4101,27.6675,27.3506,27.532,738296.60390496,0
+AKR.US,D,20150129,000000,27.6071,27.8724,27.4101,27.8198,485257.5766625,0
+AKR.US,D,20150130,000000,27.731,27.8042,27.3954,27.4393,1045215.6653113,0
+AKR.US,D,20150202,000000,27.3954,27.4578,26.8648,27.214,941018.96384278,0
+AKR.US,D,20150203,000000,27.214,27.532,27.0374,27.5164,595271.91533643,0
+AKR.US,D,20150204,000000,27.4393,27.7457,27.3028,27.6256,582533.59640875,0
+AKR.US,D,20150205,000000,27.6675,27.9193,27.5105,27.9144,306015.9180798,0
+AKR.US,D,20150206,000000,27.852,27.89,26.7828,26.8648,455810.59362712,0
+AKR.US,D,20150209,000000,26.8179,27.0336,26.6062,26.6463,342244.16457138,0
+AKR.US,D,20150210,000000,26.7282,26.7955,26.4248,26.7516,330721.65493455,0
+AKR.US,D,20150211,000000,26.7682,26.9037,26.539,26.6697,276431.56704697,0
+AKR.US,D,20150212,000000,26.7828,27.2208,26.6395,27.1818,282108.76085201,0
+AKR.US,D,20150213,000000,27.1545,27.1623,26.6755,26.896,266876.29014974,0
+AKR.US,D,20150217,000000,26.9262,27.2521,26.7955,26.9428,318904.93175096,0
+AKR.US,D,20150218,000000,27.0179,27.1545,26.1751,26.9945,740342.77198638,0
+AKR.US,D,20150219,000000,26.8648,26.9476,26.4316,26.4707,399035.58017373,0
+AKR.US,D,20150220,000000,26.3731,26.7828,26.2951,26.7361,239274.54887114,0
+AKR.US,D,20150223,000000,26.6814,26.9604,26.5692,26.9604,364067.2237483,0
+AKR.US,D,20150224,000000,26.8862,26.8862,26.1683,26.3945,370977.65412748,0
+AKR.US,D,20150225,000000,26.4648,26.6599,26.22,26.3107,487525.17375473,0
+AKR.US,D,20150226,000000,26.2746,26.4161,25.9078,25.9829,496423.33955969,0
+AKR.US,D,20150227,000000,25.9244,26.0317,25.7566,25.9019,1224011.3904694,0
+AKR.US,D,20150302,000000,25.8941,26.258,25.862,25.9703,785357.44464319,0
+AKR.US,D,20150303,000000,25.8191,25.941,25.5762,25.8717,616816.13798123,0
+AKR.US,D,20150304,000000,25.8317,25.9741,25.6746,25.8063,376659.97360406,0
+AKR.US,D,20150305,000000,25.8717,26.1751,25.8191,25.9019,284731.05441527,0
+AKR.US,D,20150306,000000,25.6064,25.6064,24.9635,24.9713,653214.55676815,0
+AKR.US,D,20150309,000000,25.106,25.3947,25.0523,25.1655,224196.87344957,0
+AKR.US,D,20150310,000000,25.0767,25.266,25.0289,25.1206,281832.9997228,0
+AKR.US,D,20150311,000000,25.1792,25.2718,24.9986,25.1732,407516.51631477,0
+AKR.US,D,20150312,000000,25.3479,25.8259,25.3109,25.7898,391162.5486781,0
+AKR.US,D,20150313,000000,25.7323,25.8317,25.5595,25.8063,223410.59543432,0
+AKR.US,D,20150316,000000,25.9166,26.2892,25.9166,26.099,277611.496637,0
+AKR.US,D,20150317,000000,26.0619,26.1595,25.7732,25.9322,557469.06254574,0
+AKR.US,D,20150318,000000,25.9166,26.6209,25.7469,26.5156,317045.33811384,0
+AKR.US,D,20150319,000000,26.3731,26.6463,26.341,26.5244,436133.14055961,0
+AKR.US,D,20150320,000000,26.5458,27.1818,26.5244,26.7828,1923773.1956868,0
+AKR.US,D,20150323,000000,26.7604,27.0442,26.7194,26.9945,677614.80359873,0
+AKR.US,D,20150324,000000,26.9867,26.9867,26.6209,26.8423,504583.40866192,0
+AKR.US,D,20150325,000000,26.9184,26.9604,26.4005,26.456,834025.69597843,0
+AKR.US,D,20150326,000000,26.4005,26.5078,26.099,26.1283,328714.44195689,0
+AKR.US,D,20150327,000000,26.2356,26.3663,26.1136,26.2522,379478.0678204,0
+AKR.US,D,20150330,000000,26.3917,26.8229,26.2522,26.8082,381236.1731609,0
+AKR.US,D,20150331,000000,26.7331,26.8618,26.4668,26.6345,303520.7411709,0
+AKR.US,D,20150401,000000,26.5789,26.7565,26.2444,26.5331,345222.17973997,0
+AKR.US,D,20150402,000000,26.5331,26.7243,26.3955,26.6248,835945.77253981,0
+AKR.US,D,20150406,000000,26.6345,27.0013,26.6345,26.7565,384510.45214488,0
+AKR.US,D,20150407,000000,26.7243,26.7331,26.2814,26.3117,255535.22928567,0
+AKR.US,D,20150408,000000,26.4102,26.4668,26.2277,26.2668,285633.17260747,0
+AKR.US,D,20150409,000000,26.22,26.22,25.5489,25.663,326506.30265461,0
+AKR.US,D,20150410,000000,25.861,26.022,25.5332,25.5567,359889.80143781,0
+AKR.US,D,20150413,000000,25.5489,25.5878,25.2893,25.2893,383985.58337851,0
+AKR.US,D,20150414,000000,25.3645,25.5411,25.2289,25.2728,458502.59632341,0
+AKR.US,D,20150415,000000,25.2943,25.3889,25.0523,25.0894,629671.32222017,0
+AKR.US,D,20150416,000000,25.0143,25.2445,24.8553,25.0357,300847.19089218,0
+AKR.US,D,20150417,000000,24.8923,25.1381,24.7187,24.7909,704981.78912049,0
+AKR.US,D,20150420,000000,24.8611,24.9918,24.7548,24.8699,582213.75450424,0
+AKR.US,D,20150421,000000,24.9782,25.1431,24.7763,24.8699,467234.69037025,0
+AKR.US,D,20150422,000000,24.9294,25.0894,24.7909,24.8553,409219.26440257,0
+AKR.US,D,20150423,000000,24.7997,24.987,24.7089,24.7412,191993.30425641,0
+AKR.US,D,20150424,000000,24.7412,24.9529,24.5938,24.8699,562858.19360986,0
+AKR.US,D,20150427,000000,24.946,25.0982,24.6417,24.7685,425109.87133143,0
+AKR.US,D,20150428,000000,24.7001,24.7909,24.5411,24.6348,280526.97861272,0
+AKR.US,D,20150429,000000,24.4329,24.549,23.9002,23.9451,302917.96219702,0
+AKR.US,D,20150430,000000,23.5003,23.8681,23.037,23.5949,737329.90225127,0
+AKR.US,D,20150501,000000,23.6642,23.8466,23.5179,23.8086,808573.66134649,0
+AKR.US,D,20150504,000000,23.9052,24.0661,23.792,23.792,585278.90608913,0
+AKR.US,D,20150505,000000,23.6935,23.7637,23.2584,23.2974,678784.48184567,0
+AKR.US,D,20150506,000000,23.3189,23.4916,23.1346,23.3657,575788.21265338,0
+AKR.US,D,20150507,000000,23.4194,23.7764,23.2896,23.7306,329009.68063799,0
+AKR.US,D,20150508,000000,23.9988,24.3821,23.9325,23.9393,510105.80718625,0
+AKR.US,D,20150511,000000,23.8545,24.0808,23.5999,23.6301,457326.76727061,0
+AKR.US,D,20150512,000000,23.5257,23.8545,23.3589,23.7481,355773.88718586,0
+AKR.US,D,20150513,000000,23.8681,24.0369,23.4008,23.4194,393155.40977543,0
+AKR.US,D,20150514,000000,23.4779,23.9451,23.4779,23.9393,254202.55468354,0
+AKR.US,D,20150515,000000,24.0241,24.1744,23.8086,24.1159,257598.82465034,0
+AKR.US,D,20150518,000000,23.9764,24.1432,23.8603,24.1305,288554.80538906,0
+AKR.US,D,20150519,000000,24.0515,24.1373,23.9237,24.074,307029.77591172,0
+AKR.US,D,20150520,000000,24.151,24.228,23.9666,24.0661,307763.7720772,0
+AKR.US,D,20150521,000000,24.1217,24.2348,23.832,23.9149,450512.69951652,0
+AKR.US,D,20150522,000000,23.7998,24.0447,23.6769,23.9393,333826.7867575,0
+AKR.US,D,20150526,000000,23.8779,24.0164,23.5999,23.792,449971.4286012,0
+AKR.US,D,20150527,000000,23.9002,24.0447,23.7247,24.0076,358057.88642704,0
+AKR.US,D,20150528,000000,24.0241,24.151,23.9325,23.9842,532336.86981829,0
+AKR.US,D,20150529,000000,23.992,24.0369,23.6183,23.6847,726854.05474427,0
+AKR.US,D,20150601,000000,23.5413,24.1159,23.5413,24.0076,374933.64742716,0
+AKR.US,D,20150602,000000,23.8847,23.9325,23.6564,23.8905,314084.75022851,0
+AKR.US,D,20150603,000000,23.8603,24.0076,23.4447,23.5257,551755.98903986,0
+AKR.US,D,20150604,000000,23.4603,23.5999,23.3521,23.3521,670797.66044171,0
+AKR.US,D,20150605,000000,23.1891,23.2896,22.7775,23.1609,296240.23730607,0
+AKR.US,D,20150608,000000,23.1891,23.2428,23.0458,23.1609,216484.78804052,0
+AKR.US,D,20150609,000000,23.1131,23.1969,22.8614,22.9502,239884.50378519,0
+AKR.US,D,20150610,000000,22.958,23.3657,22.917,23.1609,303395.67478516,0
+AKR.US,D,20150611,000000,23.2672,23.3794,23.2262,23.2828,265841.92963163,0
+AKR.US,D,20150612,000000,23.2487,23.3433,23.2048,23.3433,397609.61834945,0
+AKR.US,D,20150615,000000,23.2672,23.275,23.0292,23.1277,323742.54055667,0
+AKR.US,D,20150616,000000,23.1755,23.3189,23.0213,23.2828,317327.25004891,0
+AKR.US,D,20150617,000000,23.3267,23.3521,23.0672,23.2184,689396.67221581,0
+AKR.US,D,20150618,000000,23.312,23.6769,23.312,23.5794,464400.19400496,0
+AKR.US,D,20150619,000000,23.6564,23.7159,23.3725,23.5491,1582177.9411332,0
+AKR.US,D,20150622,000000,23.6564,23.7247,23.4525,23.4857,515736.86994738,0
+AKR.US,D,20150623,000000,23.394,23.4262,23.0995,23.1843,509323.62970825,0
+AKR.US,D,20150624,000000,23.2048,23.3345,22.9433,22.9668,343524.55732372,0
+AKR.US,D,20150625,000000,22.9433,22.9853,22.7316,22.7463,334219.41319797,0
+AKR.US,D,20150626,000000,22.7697,22.9872,22.6244,22.9257,713071.12395538,0
+AKR.US,D,20150629,000000,22.8545,23.076,22.4458,22.4614,478974.52848065,0
+AKR.US,D,20150630,000000,22.6019,22.6244,22.361,22.4088,467132.17693931,0
+AKR.US,D,20150701,000000,22.479,22.8311,22.3844,22.8156,538473.32379392,0
+AKR.US,D,20150702,000000,23.2214,23.4848,23.0243,23.1803,733335.97898214,0
+AKR.US,D,20150706,000000,23.1706,23.4896,23.1374,23.476,875066.9480523,0
+AKR.US,D,20150707,000000,23.594,24.0476,23.594,23.8623,908713.90635299,0
+AKR.US,D,20150708,000000,23.6642,24.0476,23.5999,23.8623,578745.72513579,0
+AKR.US,D,20150709,000000,24.0251,24.0476,23.6847,23.6935,403238.63084196,0
+AKR.US,D,20150710,000000,23.7306,24.1032,23.5862,23.9871,521713.40297076,0
+AKR.US,D,20150713,000000,24.1949,24.3304,23.9168,24.0251,327763.11731784,0
+AKR.US,D,20150714,000000,24.0476,24.1695,23.9022,24.0251,339024.21770579,0
+AKR.US,D,20150715,000000,23.9695,24.1187,23.792,23.9256,441827.76164791,0
+AKR.US,D,20150716,000000,24.0476,24.348,24.0476,24.2943,275276.24068035,0
+AKR.US,D,20150717,000000,24.2408,24.4563,24.1461,24.2408,303727.81830138,0
+AKR.US,D,20150720,000000,24.1949,24.3382,24.0846,24.3168,257610.10112775,0
+AKR.US,D,20150721,000000,24.3236,24.4621,24.2486,24.2622,974316.35134399,0
+AKR.US,D,20150722,000000,24.2408,24.4778,24.2408,24.4251,710081.83230939,0
+AKR.US,D,20150723,000000,24.4397,24.4397,23.9695,24.0944,436363.79577921,0
+AKR.US,D,20150724,000000,23.9403,24.2622,23.9335,24.1402,426360.53518881,0
+AKR.US,D,20150727,000000,24.1256,24.3168,23.9871,24.2251,590176.99781908,0
+AKR.US,D,20150728,000000,24.2163,24.3031,24.0193,24.2544,473778.12266667,0
+AKR.US,D,20150729,000000,24.1539,24.587,23.673,24.3549,836613.13497518,0
+AKR.US,D,20150730,000000,24.27,24.4485,24.0846,24.2486,255533.17901705,0
+AKR.US,D,20150731,000000,24.431,24.7694,24.3382,24.6163,379464.74107439,0
+AKR.US,D,20150803,000000,24.6475,24.7929,24.4875,24.7851,410502.73255785,0
+AKR.US,D,20150804,000000,24.7412,24.8719,24.4778,24.511,408436.06179025,0
+AKR.US,D,20150805,000000,24.6085,24.6163,24.2085,24.4017,521327.95247044,0
+AKR.US,D,20150806,000000,24.3851,24.4875,23.9783,24.4485,483786.50892862,0
+AKR.US,D,20150807,000000,24.3236,24.6085,24.1187,24.5558,309835.56851635,0
+AKR.US,D,20150810,000000,24.7353,24.7353,24.2408,24.3725,489366.31497429,0
+AKR.US,D,20150811,000000,24.309,24.8114,24.2797,24.6933,669051.85671292,0
+AKR.US,D,20150812,000000,24.6163,24.7636,24.3627,24.7412,627328.89032336,0
+AKR.US,D,20150813,000000,24.7099,25.0465,24.4621,24.8631,621878.25120068,0
+AKR.US,D,20150814,000000,24.7773,25.024,24.6417,25.0084,285279.50127075,0
+AKR.US,D,20150817,000000,25.0162,25.1479,24.7773,25.1479,354782.58230874,0
+AKR.US,D,20150818,000000,25.1177,25.1343,24.9557,25.1099,338672.59663768,0
+AKR.US,D,20150819,000000,24.9557,25.024,24.7099,24.9479,342308.74803286,0
+AKR.US,D,20150820,000000,24.825,24.9324,24.6475,24.7275,276837.52023346,0
+AKR.US,D,20150821,000000,24.3382,24.671,24.2486,24.309,435973.21960736,0
+AKR.US,D,20150824,000000,23.5999,23.8701,22.9774,23.0097,553432.08363561,0
+AKR.US,D,20150825,000000,23.5638,23.5638,22.3239,22.3463,604597.56214837,0
+AKR.US,D,20150826,000000,22.7541,22.9774,22.3239,22.918,464165.43824812,0
+AKR.US,D,20150827,000000,23.0604,23.4848,22.8088,23.3228,401159.65846265,0
+AKR.US,D,20150828,000000,23.3082,23.3559,23.0399,23.155,420256.88551108,0
+AKR.US,D,20150831,000000,23.1638,23.2145,22.6927,22.7463,749186.60567293,0
+AKR.US,D,20150901,000000,22.3786,22.5454,22.0556,22.2244,436231.55345331,0
+AKR.US,D,20150902,000000,22.4614,22.5005,22.1707,22.4293,372058.14568951,0
+AKR.US,D,20150903,000000,22.5688,22.6985,22.4371,22.4692,324251.00717409,0
+AKR.US,D,20150904,000000,22.24,22.2917,21.8137,21.9864,163557.10365002,0
+AKR.US,D,20150908,000000,22.2469,22.402,22.0829,22.361,258518.37012581,0
+AKR.US,D,20150909,000000,22.5171,22.5171,21.8772,21.9074,295416.02932138,0
+AKR.US,D,20150910,000000,21.8459,22.2322,21.8459,21.9776,212892.71742064,0
+AKR.US,D,20150911,000000,21.9151,22.5297,21.9151,22.5171,213311.99735315,0
+AKR.US,D,20150914,000000,22.5941,22.5941,22.4225,22.5239,126009.50930233,0
+AKR.US,D,20150915,000000,22.5688,22.9257,22.3531,22.7931,241761.52470556,0
+AKR.US,D,20150916,000000,22.8457,23.155,22.8,23.0321,196296.81808696,0
+AKR.US,D,20150917,000000,23.0097,23.6564,22.9395,23.3491,245910.2432554,0
+AKR.US,D,20150918,000000,23.0857,23.6233,23.0857,23.4331,575367.90758656,0
+AKR.US,D,20150921,000000,23.5335,23.7491,23.4331,23.5794,212008.02651169,0
+AKR.US,D,20150922,000000,23.3628,23.6233,23.1881,23.2145,223445.45000084,0
+AKR.US,D,20150923,000000,23.2867,23.5638,23.1706,23.4652,218315.67791697,0
+AKR.US,D,20150924,000000,23.3988,23.556,23.0399,23.2019,245758.52337763,0
+AKR.US,D,20150925,000000,23.2789,23.5472,23.1306,23.3316,265534.38933883,0
+AKR.US,D,20150928,000000,23.2867,23.2867,22.915,23.1209,251626.3921642,0
+AKR.US,D,20150929,000000,23.1785,23.5091,22.9736,23.3559,400689.12181467,0
+AKR.US,D,20150930,000000,23.4916,23.6584,23.3316,23.3316,522867.70420305,0
+AKR.US,D,20151001,000000,23.4076,23.6252,23.2448,23.4662,299905.09246191,0
+AKR.US,D,20151002,000000,23.3628,23.6496,23.1209,23.6496,379552.90262499,0
+AKR.US,D,20151005,000000,23.7823,24.1012,23.6496,24.0748,198685.38102769,0
+AKR.US,D,20151006,000000,24.068,24.1939,23.7881,23.9842,286887.93700209,0
+AKR.US,D,20151007,000000,24.0076,24.4631,23.913,24.4319,482656.81091974,0
+AKR.US,D,20151008,000000,24.4631,24.6797,24.2797,24.6377,215872.78285785,0
+AKR.US,D,20151009,000000,24.6875,24.7656,24.5168,24.7372,241391.4512199,0
+AKR.US,D,20151012,000000,24.7889,25.064,24.6973,24.9704,178261.63018299,0
+AKR.US,D,20151013,000000,24.8543,25.0924,24.5646,24.6377,237526.69487374,0
+AKR.US,D,20151014,000000,24.6494,24.7977,24.2943,24.3637,197184.58439884,0
+AKR.US,D,20151015,000000,24.3948,24.8221,24.2875,24.8153,224508.51427961,0
+AKR.US,D,20151016,000000,24.8611,25.0377,24.6592,24.905,278640.73148356,0
+AKR.US,D,20151019,000000,24.8455,25.3488,24.8455,25.3488,264178.1366476,0
+AKR.US,D,20151020,000000,25.2338,25.3752,25.1011,25.2416,105466.84287776,0
+AKR.US,D,20151021,000000,25.2494,25.3186,24.9928,25.0231,263818.31450502,0
+AKR.US,D,20151022,000000,25.1626,25.4709,25.1011,25.4357,234820.34029712,0
+AKR.US,D,20151023,000000,25.4649,25.5352,25.0924,25.3547,232757.77006675,0
+AKR.US,D,20151026,000000,25.3879,25.5352,25.2016,25.5118,168959.56146017,0
+AKR.US,D,20151027,000000,25.4805,25.7762,25.3879,25.5118,210717.38241625,0
+AKR.US,D,20151028,000000,25.4991,25.9146,25.185,25.8776,316785.97913358,0
+AKR.US,D,20151029,000000,25.7273,26.0405,25.5976,25.8688,191904.11757149,0
+AKR.US,D,20151030,000000,25.9234,25.9488,25.4484,25.5206,260208.81660189,0
+AKR.US,D,20151102,000000,25.4416,25.941,25.3957,25.941,230569.10831634,0
+AKR.US,D,20151103,000000,25.8229,25.8229,25.5742,25.6581,252990.84592992,0
+AKR.US,D,20151104,000000,25.86,25.86,25.427,25.5742,312384.05240933,0
+AKR.US,D,20151105,000000,25.5352,25.8991,25.4357,25.8532,127722.50873322,0
+AKR.US,D,20151106,000000,25.5284,25.5284,25.1557,25.3547,427622.47552359,0
+AKR.US,D,20151109,000000,25.6044,25.7117,24.4972,24.7801,240277.13022566,0
+AKR.US,D,20151110,000000,24.7372,25.2075,24.7372,24.9986,409325.87837073,0
+AKR.US,D,20151111,000000,25.1401,25.4045,24.9792,25.3186,233145.27083568,0
+AKR.US,D,20151112,000000,25.2338,25.3801,24.8757,24.9704,213683.09597313,0
+AKR.US,D,20151113,000000,24.9372,25.1235,24.6377,24.6592,243326.90479591,0
+AKR.US,D,20151116,000000,24.6494,24.9529,24.5421,24.9196,198603.37028294,0
+AKR.US,D,20151117,000000,24.8679,25.2865,24.7656,25.0718,118309.72550499,0
+AKR.US,D,20151118,000000,25.1401,25.5742,25.0299,25.5517,193448.99497565,0
+AKR.US,D,20151119,000000,25.5976,25.743,25.4132,25.6279,162648.83465196,0
+AKR.US,D,20151120,000000,25.8093,26.0863,25.7205,26.0161,285343.05959794,0
+AKR.US,D,20151123,000000,25.9829,26.1322,25.9146,26.0405,132876.88404051,0
+AKR.US,D,20151124,000000,25.8356,25.9907,25.5664,25.9146,184039.28715035,0
+AKR.US,D,20151125,000000,25.9146,26.0336,25.8005,26.0083,171023.15682484,0
+AKR.US,D,20151127,000000,25.9703,26.3741,25.9703,26.2795,159425.81238344,0
+AKR.US,D,20151130,000000,26.3654,26.4278,25.9488,26.0248,466289.51653704,0
+AKR.US,D,20151201,000000,25.9234,26.3351,25.6132,26.0336,392094.39576528,0
+AKR.US,D,20151202,000000,25.9829,26.0707,25.4709,25.5352,301494.05064136,0
+AKR.US,D,20151203,000000,25.4991,25.4991,25.0143,25.0377,265749.66754379,0
+AKR.US,D,20151204,000000,25.0445,25.5742,25.0445,25.4045,408681.06889017,0
+AKR.US,D,20151207,000000,25.3635,25.5206,25.1557,25.4132,240876.83379661,0
+AKR.US,D,20151208,000000,25.3264,25.4805,25.1938,25.3879,116932.97012757,0
+AKR.US,D,20151209,000000,25.2572,25.5742,25.1704,25.4416,300547.85167386,0
+AKR.US,D,20151210,000000,25.4484,25.543,25.0543,25.1557,252861.67900694,0
+AKR.US,D,20151211,000000,24.6797,25.2163,24.6738,25.2016,1206961.3566368,0
+AKR.US,D,20151214,000000,25.1938,25.265,24.905,25.1333,309594.66195365,0
+AKR.US,D,20151215,000000,25.3186,25.7927,25.2708,25.6854,353647.75862832,0
+AKR.US,D,20151216,000000,25.7342,26.2512,25.6942,26.1322,327742.61463165,0
+AKR.US,D,20151217,000000,26.3195,26.3283,25.9488,25.9703,339597.26778469,0
+AKR.US,D,20151218,000000,26.0083,26.0083,25.4132,25.4357,1537285.2594592,0
+AKR.US,D,20151221,000000,25.5976,25.6942,25.265,25.4201,527379.3202984,0
+AKR.US,D,20151222,000000,25.5742,25.7342,25.4709,25.5664,504080.06771604,0
+AKR.US,D,20151223,000000,25.6503,25.8229,25.5577,25.8005,601483.20411664,0
+AKR.US,D,20151224,000000,25.8093,25.9146,25.6581,25.8161,119493.75563226,0
+AKR.US,D,20151228,000000,25.7762,26.0248,25.6756,25.9907,330422.31571623,0
+AKR.US,D,20151229,000000,26.1108,26.458,26.1108,26.4414,267042.36190785,0
+AKR.US,D,20151230,000000,26.3322,26.417,26.2209,26.26,331180.91510514,0
+AKR.US,D,20151231,000000,26.3322,26.3722,25.9829,26.1108,508704.44858541,0
+AKR.US,D,20160104,000000,25.782,25.7985,25.1109,25.3479,1187591.443862,0
+AKR.US,D,20160105,000000,25.426,26.2463,25.4035,26.1263,779601.31549633,0
+AKR.US,D,20160106,000000,26.0883,26.0952,25.8346,26.0161,753555.72809928,0
+AKR.US,D,20160107,000000,25.6395,25.8668,25.4533,25.4709,705842.90194032,0
+AKR.US,D,20160108,000000,25.585,25.703,24.7861,24.8358,864364.54586293,0
+AKR.US,D,20160111,000000,24.9284,25.2913,24.7861,25.1509,651423.64712976,0
+AKR.US,D,20160112,000000,25.3235,25.3538,24.8601,24.9372,528825.78480885,0
+AKR.US,D,20160113,000000,24.9704,25.1596,24.4104,24.5675,599220.73269596,0
+AKR.US,D,20160114,000000,24.6133,24.7704,24.3286,24.4573,620799.80990727,0
+AKR.US,D,20160115,000000,24.0183,24.4982,23.913,24.4894,582222.98071302,0
+AKR.US,D,20160119,000000,24.67,25.065,24.5597,24.9372,499066.13580912,0
+AKR.US,D,20160120,000000,24.7412,24.8436,23.8272,24.4807,477433.75161373,0
+AKR.US,D,20160121,000000,24.7646,25.0397,24.3851,24.6534,523883.61230359,0
+AKR.US,D,20160122,000000,24.8524,25.622,24.7782,25.505,549775.42955424,0
+AKR.US,D,20160125,000000,25.505,25.7459,25.1421,25.3791,420941.67522971,0
+AKR.US,D,20160126,000000,25.5362,26.0258,25.4406,26.0161,422863.8020597,0
+AKR.US,D,20160127,000000,25.9049,25.9049,25.3401,25.5284,381665.70443651,0
+AKR.US,D,20160128,000000,25.662,26.1341,25.5683,25.703,865881.74464074,0
+AKR.US,D,20160129,000000,25.9703,26.8599,25.8063,26.8599,1021734.9639562,0
+AKR.US,D,20160201,000000,26.6072,27.3632,26.5683,27.1818,555818.59630772,0
+AKR.US,D,20160202,000000,27.1252,27.333,26.7497,26.9769,1544557.5622496,0
+AKR.US,D,20160203,000000,27.1252,27.3164,26.8443,27.0969,580035.34409692,0
+AKR.US,D,20160204,000000,27.0336,27.214,26.8355,26.9867,425525.0507267,0
+AKR.US,D,20160205,000000,26.9077,26.9077,26.3887,26.4258,493281.3029016,0
+AKR.US,D,20160208,000000,26.3945,26.3945,25.5762,25.8981,492843.57055152,0
+AKR.US,D,20160209,000000,25.6718,26.0922,25.585,25.7898,478614.70633808,0
+AKR.US,D,20160210,000000,25.9741,26.38,25.6074,25.9634,300355.1264237,0
+AKR.US,D,20160211,000000,25.5908,25.7732,25.3401,25.6455,559904.78166469,0
+AKR.US,D,20160212,000000,25.9312,26.0571,25.3538,25.6718,454104.7701364,0
+AKR.US,D,20160216,000000,25.8424,26.2375,25.5284,26.1898,511487.68823523,0
+AKR.US,D,20160217,000000,26.2375,26.34,25.7898,25.8825,600356.58151069,0
+AKR.US,D,20160218,000000,25.8424,26.1195,25.5762,26.0336,408727.19993409,0
+AKR.US,D,20160219,000000,25.9312,26.34,25.9312,26.0952,364859.65256942,0
+AKR.US,D,20160222,000000,26.2931,26.5438,26.1507,26.26,706615.85320956,0
+AKR.US,D,20160223,000000,26.1108,26.4823,26.0639,26.1341,477725.91489188,0
+AKR.US,D,20160224,000000,26.0258,26.1898,25.7985,26.0639,328279.78500974,0
+AKR.US,D,20160225,000000,26.2209,26.7419,26.2209,26.7,356583.74329022,0
+AKR.US,D,20160226,000000,26.7253,26.7682,26.2209,26.2287,233261.11101263,0
+AKR.US,D,20160229,000000,26.2463,26.4492,25.9566,26.0336,646548.10835461,0
+AKR.US,D,20160301,000000,26.2776,26.7253,26.1663,26.7097,461819.93094838,0
+AKR.US,D,20160302,000000,26.6775,26.8267,26.5683,26.7662,413682.69918537,0
+AKR.US,D,20160303,000000,26.7887,26.8794,26.5126,26.693,499863.69030179,0
+AKR.US,D,20160304,000000,26.5751,26.8111,26.5126,26.8111,391854.5143369,0
+AKR.US,D,20160307,000000,26.6853,26.7702,26.417,26.6483,480129.85484726,0
+AKR.US,D,20160308,000000,26.6716,26.693,26.3849,26.4092,236142.76355615,0
+AKR.US,D,20160309,000000,26.4492,26.774,26.4492,26.5829,182866.53350048,0
+AKR.US,D,20160310,000000,26.6775,26.8189,26.1341,26.3945,220698.09005185,0
+AKR.US,D,20160311,000000,26.6414,26.9399,26.5683,26.9301,310554.18766719,0
+AKR.US,D,20160314,000000,26.8989,26.9633,26.7419,26.774,237039.75607681,0
+AKR.US,D,20160315,000000,26.7,27.0023,26.6414,26.9145,219579.66852037,0
+AKR.US,D,20160316,000000,26.774,27.5593,26.6629,27.3632,766634.39161766,0
+AKR.US,D,20160317,000000,27.4101,27.6705,27.293,27.5671,726806.89856604,0
+AKR.US,D,20160318,000000,27.693,27.693,27.0969,27.1994,1231342.1259154,0
+AKR.US,D,20160321,000000,27.0452,27.214,26.7584,26.7955,423056.52730985,0
+AKR.US,D,20160322,000000,26.7419,26.8443,26.5946,26.693,342875.64730592,0
+AKR.US,D,20160323,000000,26.6414,26.7818,26.5292,26.5438,317906.45093367,0
+AKR.US,D,20160324,000000,26.4492,26.6219,26.3887,26.5438,295110.53929719,0
+AKR.US,D,20160328,000000,26.615,26.8745,26.536,26.8745,260391.29050894,0
+AKR.US,D,20160329,000000,26.8989,27.6588,26.8989,27.6452,377584.64475108,0
+AKR.US,D,20160330,000000,27.6842,27.9378,27.6061,27.7944,373755.76810574,0
+AKR.US,D,20160331,000000,27.7252,27.9612,27.5817,27.8744,530947.81282916,0
+AKR.US,D,20160401,000000,27.7076,28.2549,27.6675,28.1368,500352.67936732,0
+AKR.US,D,20160404,000000,28.1768,28.1768,27.7174,27.9524,443909.80943016,0
+AKR.US,D,20160405,000000,27.4939,27.534,26.9145,27.0462,3883685.4511804,0
+AKR.US,D,20160406,000000,27.0979,27.2872,27.0462,27.2022,739707.18871459,0
+AKR.US,D,20160407,000000,27.0979,27.2637,26.936,27.0394,807148.72465653,0
+AKR.US,D,20160408,000000,27.1535,27.3047,27.0979,27.1847,458755.80449782,0
+AKR.US,D,20160411,000000,27.2315,27.376,27.0336,27.0657,840831.56265805,0
+AKR.US,D,20160412,000000,27.0657,27.2872,27.0267,27.1691,400948.48079492,0
+AKR.US,D,20160413,000000,27.3018,27.3106,26.9311,27.1759,366698.74352035,0
+AKR.US,D,20160414,000000,27.1691,27.1691,26.7575,26.7575,770587.30951442,0
+AKR.US,D,20160415,000000,26.773,27.1136,26.7243,26.9955,382794.37731107,0
+AKR.US,D,20160418,000000,27.0033,27.1204,26.8521,27.1057,249587.40002296,0
+AKR.US,D,20160419,000000,27.1623,27.2169,26.8833,26.8989,430733.75815239,0
+AKR.US,D,20160420,000000,26.9779,27.0199,26.4697,26.4795,372893.6301516,0
+AKR.US,D,20160421,000000,26.4376,26.5731,25.9917,26.0902,365397.84808181,0
+AKR.US,D,20160422,000000,26.1858,26.5507,26.1098,26.5331,579882.59908483,0
+AKR.US,D,20160425,000000,26.4307,26.7331,26.3516,26.7243,672729.01348048,0
+AKR.US,D,20160426,000000,26.7818,27.0267,26.5799,27.0267,511580.97545738,0
+AKR.US,D,20160427,000000,26.3516,27.056,26.3516,27.056,572266.87630086,0
+AKR.US,D,20160428,000000,26.9233,27.1926,26.8599,27.056,368570.63876917,0
+AKR.US,D,20160429,000000,26.9877,27.0442,26.5194,26.7419,477925.81608221,0
+AKR.US,D,20160502,000000,26.7945,27.3281,26.7945,27.3018,424014.00275476,0
+AKR.US,D,20160503,000000,27.2637,27.4296,26.9536,27.1926,256481.42825317,0
+AKR.US,D,20160504,000000,27.136,27.6842,27.0199,27.6315,393588.01645397,0
+AKR.US,D,20160505,000000,27.572,27.9953,27.451,27.9798,1963806.7407347,0
+AKR.US,D,20160506,000000,27.93,28.1856,27.7642,28.1768,502446.00362697,0
+AKR.US,D,20160509,000000,28.327,28.4714,28.1924,28.3592,482727.54518708,0
+AKR.US,D,20160510,000000,28.5504,28.5504,28.1807,28.289,272384.33679374,0
+AKR.US,D,20160511,000000,28.2324,28.2324,27.5174,27.7485,526724.25947474,0
+AKR.US,D,20160512,000000,27.8198,27.8744,27.5652,27.7485,506105.73311126,0
+AKR.US,D,20160513,000000,27.6744,27.7174,27.295,27.4715,274789.30188343,0
+AKR.US,D,20160516,000000,27.4939,27.7798,27.455,27.651,314921.25982492,0
+AKR.US,D,20160517,000000,27.5408,27.5408,26.6541,26.9311,500866.2716563,0
+AKR.US,D,20160518,000000,26.8833,26.9077,26.2317,26.4795,385358.2382187,0
+AKR.US,D,20160519,000000,26.2561,26.4073,26.0737,26.3117,329533.52427005,0
+AKR.US,D,20160520,000000,26.4551,26.8179,26.3516,26.7487,398063.75284848,0
+AKR.US,D,20160523,000000,26.773,26.773,26.5107,26.5965,179537.9223981,0
+AKR.US,D,20160524,000000,26.6395,27.1204,26.5965,27.0111,510382.59344977,0
+AKR.US,D,20160525,000000,27.0111,27.0111,26.6209,26.773,400883.89733343,0
+AKR.US,D,20160526,000000,26.8179,27.0199,26.7243,26.8599,322815.81914104,0
+AKR.US,D,20160527,000000,26.9077,27.0755,26.8355,26.8911,461277.63489876,0
+AKR.US,D,20160531,000000,26.9408,26.9691,26.7077,26.8989,914461.83442538,0
+AKR.US,D,20160601,000000,26.8521,26.9594,26.699,26.8745,666566.93114712,0
+AKR.US,D,20160602,000000,26.7575,27.0843,26.6834,27.0657,640149.21999579,0
+AKR.US,D,20160603,000000,27.2393,27.4364,26.9233,27.0394,725986.79111858,0
+AKR.US,D,20160606,000000,27.0033,27.2637,26.7243,26.8911,348784.52146488,0
+AKR.US,D,20160607,000000,26.8443,27.1272,26.7818,27.0336,310390.1661777,0
+AKR.US,D,20160608,000000,26.9779,27.3447,26.9408,27.2315,324035.72896913,0
+AKR.US,D,20160609,000000,27.1691,27.3106,27.0336,27.1447,701329.23557636,0
+AKR.US,D,20160610,000000,26.9779,27.1535,26.9408,27.0979,562656.24215092,0
+AKR.US,D,20160613,000000,27.1535,27.4227,26.9779,27.0336,399176.0235741,0
+AKR.US,D,20160614,000000,27.0033,27.0199,26.7575,26.8179,301076.82097747,0
+AKR.US,D,20160615,000000,26.8443,27.1447,26.7955,27.0267,413288.02247628,0
+AKR.US,D,20160616,000000,26.9476,27.2091,26.8267,27.2022,331110.18083779,0
+AKR.US,D,20160617,000000,27.056,27.2022,26.8043,27.0462,881328.46841365,0
+AKR.US,D,20160620,000000,27.2315,27.4061,27.0394,27.056,328012.22495501,0
+AKR.US,D,20160621,000000,27.1204,27.2393,27.0267,27.1623,258119.59287948,0
+AKR.US,D,20160622,000000,27.1623,27.2637,26.9536,27.1204,367403.01079085,0
+AKR.US,D,20160623,000000,27.2569,27.295,27.0462,27.0901,347681.47694804,0
+AKR.US,D,20160624,000000,26.5107,27.1926,26.3117,26.773,1360611.5623214,0
+AKR.US,D,20160627,000000,26.6609,26.9536,26.5107,26.8443,519347.39298483,0
+AKR.US,D,20160628,000000,27.2433,27.5739,26.9789,27.53,826693.93539813,0
+AKR.US,D,20160629,000000,27.6657,28.0021,27.6657,28.0021,605575.54027947,0
+AKR.US,D,20160630,000000,28.0178,28.3934,27.6988,28.3934,777416.75428315,0
+AKR.US,D,20160701,000000,28.6031,28.723,28.3153,28.7084,606133.21334374,0
+AKR.US,D,20160705,000000,28.7084,29.1689,28.6558,29.1552,497537.66055392,0
+AKR.US,D,20160706,000000,29.1552,29.2098,28.8577,28.963,440027.62580074,0
+AKR.US,D,20160707,000000,28.8976,28.9543,28.5055,28.7455,648523.54216867,0
+AKR.US,D,20160708,000000,28.9864,29.3513,28.8421,29.3064,942990.29711961,0
+AKR.US,D,20160711,000000,29.3064,29.5405,29.0967,29.4489,576111.12996082,0
+AKR.US,D,20160712,000000,29.3288,29.4273,29.0167,29.2733,496084.0201033,0
+AKR.US,D,20160713,000000,29.3376,29.562,29.2498,29.5444,466251.5865676,0
+AKR.US,D,20160714,000000,29.4908,29.5366,29.2264,29.2928,460026.97104137,0
+AKR.US,D,20160715,000000,29.3288,29.3776,29.0596,29.283,410233.12223449,0
+AKR.US,D,20160718,000000,29.3611,29.3611,29.1152,29.162,255796.63853454,0
+AKR.US,D,20160719,000000,29.2176,29.3445,29.0723,29.3006,247615.04161181,0
+AKR.US,D,20160720,000000,29.3445,29.3445,29.2098,29.3132,154121.76746699,0
+AKR.US,D,20160721,000000,29.242,29.3708,29.0265,29.3445,296887.09705526,0
+AKR.US,D,20160722,000000,29.2498,29.6879,29.2498,29.5942,204093.98964369,0
+AKR.US,D,20160725,000000,29.6001,29.801,29.5708,29.6947,370254.9344394,0
+AKR.US,D,20160726,000000,29.7561,29.7815,29.4333,29.5201,197076.94529636,0
+AKR.US,D,20160727,000000,30.3843,30.3843,29.0001,29.3445,411171.12012752,0
+AKR.US,D,20160728,000000,29.242,29.8517,29.202,29.6879,804554.10971962,0
+AKR.US,D,20160729,000000,29.6322,30.3639,29.6322,30.1063,1012345.7588171,0
+AKR.US,D,20160801,000000,30.0253,30.1921,29.9512,30.1297,551157.31060321,0
+AKR.US,D,20160802,000000,30.0185,30.1688,29.5025,29.5542,499193.25246348,0
+AKR.US,D,20160803,000000,29.5942,29.5942,29.1591,29.3288,280712.52792271,0
+AKR.US,D,20160804,000000,29.4986,29.4986,29.1767,29.2557,280167.15647015,0
+AKR.US,D,20160805,000000,29.3445,29.482,29.1835,29.2557,322641.54630845,0
+AKR.US,D,20160808,000000,29.2098,29.4186,28.9543,28.9923,452893.06138278,0
+AKR.US,D,20160809,000000,28.8343,29.3513,28.5055,29.2352,5069156.9172906,0
+AKR.US,D,20160810,000000,29.3445,29.5542,29.202,29.4908,1406969.1609234,0
+AKR.US,D,20160811,000000,28.803,29.442,28.803,29.0967,2153522.1965557,0
+AKR.US,D,20160812,000000,29.2352,29.4489,29.0596,29.1298,787925.40608805,0
+AKR.US,D,20160815,000000,29.1484,29.2928,28.8577,28.8752,772176.26769387,0
+AKR.US,D,20160816,000000,28.7689,28.8421,28.3788,28.6119,699918.65076673,0
+AKR.US,D,20160817,000000,28.7152,28.7152,28.3553,28.6743,814684.48696439,0
+AKR.US,D,20160818,000000,28.7084,28.9923,28.6031,28.9786,747998.47500843,0
+AKR.US,D,20160819,000000,28.9289,28.9543,28.7152,28.7865,857280.86778549,0
+AKR.US,D,20160822,000000,28.8577,29.0723,28.7689,29.0265,419120.01156204,0
+AKR.US,D,20160823,000000,29.1689,29.2527,28.9367,29.0801,734547.68773576,0
+AKR.US,D,20160824,000000,29.0596,29.162,28.803,29.162,558416.28664755,0
+AKR.US,D,20160825,000000,29.2176,29.5201,29.1883,29.3376,670697.19727939,0
+AKR.US,D,20160826,000000,29.4273,29.6761,29.0167,29.2635,788572.26583724,0
+AKR.US,D,20160829,000000,29.3376,29.5542,29.242,29.3708,480809.51889434,0
+AKR.US,D,20160830,000000,29.3611,29.5064,29.042,29.3288,682809.15914408,0
+AKR.US,D,20160831,000000,29.2733,29.6069,28.6187,29.5298,2184602.2185458,0
+AKR.US,D,20160901,000000,29.5298,29.5873,29.0664,29.2264,736363.20059757,0
+AKR.US,D,20160902,000000,29.3132,29.8605,29.3132,29.5708,578416.6570225,0
+AKR.US,D,20160906,000000,29.6322,29.8976,29.3513,29.8976,750965.21369961,0
+AKR.US,D,20160907,000000,29.8605,29.9872,29.7025,29.9678,596900.85375396,0
+AKR.US,D,20160908,000000,29.8098,29.879,29.5805,29.7122,389481.3284108,0
+AKR.US,D,20160909,000000,29.2557,29.2557,28.5689,28.8499,1502682.8759823,0
+AKR.US,D,20160912,000000,28.8265,29.1065,28.6919,29.0079,693069.72844612,0
+AKR.US,D,20160913,000000,28.8655,28.884,28.0354,28.1212,593336.46176043,0
+AKR.US,D,20160914,000000,28.2402,28.2743,27.971,28.0821,310874.0295717,0
+AKR.US,D,20160915,000000,28.0821,28.3153,27.9085,28.1787,397456.87333736,0
+AKR.US,D,20160916,000000,28.1787,28.4265,28.01,28.3788,1996175.3565515,0
+AKR.US,D,20160919,000000,28.4012,28.6831,28.3241,28.647,516905.52306001,0
+AKR.US,D,20160920,000000,28.7952,28.8577,28.5787,28.5875,811280.01592311,0
+AKR.US,D,20160921,000000,28.5953,28.8421,28.2178,28.8421,939807.25508915,0
+AKR.US,D,20160922,000000,29.1152,29.562,29.0508,29.5542,498572.02107203,0
+AKR.US,D,20160923,000000,29.4186,29.7697,29.202,29.6596,760783.95011434,0
+AKR.US,D,20160926,000000,29.6001,29.879,29.6001,29.801,473290.15873543,0
+AKR.US,D,20160927,000000,29.8888,30.0107,29.3854,29.4118,411499.16310651,0
+AKR.US,D,20160928,000000,29.5454,29.644,29.3435,29.6342,336334.26527811,0
+AKR.US,D,20160929,000000,29.5211,29.563,29.1171,29.2723,389120.48113393,0
+AKR.US,D,20160930,000000,29.4732,29.5376,29.0391,29.1679,454673.71967808,0
+AKR.US,D,20161003,000000,28.9689,28.9913,28.3797,28.5494,391198.42837893,0
+AKR.US,D,20161004,000000,28.5251,28.5338,27.9153,28.1553,309816.09096447,0
+AKR.US,D,20161005,000000,28.2275,28.2988,27.4325,27.7593,719548.94765601,0
+AKR.US,D,20161006,000000,27.5574,27.7914,27.2842,27.6071,612626.41405901,0
+AKR.US,D,20161007,000000,27.7681,28.0344,27.4276,27.5661,287370.77526178,0
+AKR.US,D,20161010,000000,27.6617,27.9398,27.6617,27.849,294583.6202622,0
+AKR.US,D,20161011,000000,27.6403,27.9153,27.4208,27.5037,348743.5160925,0
+AKR.US,D,20161012,000000,27.5037,27.9349,27.4793,27.9056,214585.21416534,0
+AKR.US,D,20161013,000000,27.7983,28.1953,27.7681,28.0978,333457.73840615,0
+AKR.US,D,20161014,000000,28.1378,28.2178,27.8393,27.849,263184.78150185,0
+AKR.US,D,20161017,000000,27.889,28.1407,27.8237,27.9592,211159.21530357,0
+AKR.US,D,20161018,000000,28.1202,28.2988,27.9514,28.1719,365696.16216583,0
+AKR.US,D,20161019,000000,28.2275,28.2489,27.9446,28.1865,262603.53034847,0
+AKR.US,D,20161020,000000,28.1134,28.2275,27.8792,28.0899,249743.22043797,0
+AKR.US,D,20161021,000000,27.8071,28.209,27.8071,28.1553,232329.26392546,0
+AKR.US,D,20161024,000000,28.3475,28.5426,28.0588,28.2275,334900.10237937,0
+AKR.US,D,20161025,000000,28.01,28.2344,27.9446,28.1865,600033.66420326,0
+AKR.US,D,20161026,000000,27.9592,28.0246,27.4208,27.6861,745913.35182325,0
+AKR.US,D,20161027,000000,27.5661,27.5661,26.7379,27.0218,1762859.9134206,0
+AKR.US,D,20161028,000000,27.0345,27.2618,26.7536,26.779,559129.78012684,0
+AKR.US,D,20161031,000000,26.8989,27.1311,26.7848,27.1164,492473.49706585,0
+AKR.US,D,20161101,000000,26.9955,27.0043,26.2073,26.2219,499238.35837309,0
+AKR.US,D,20161102,000000,26.2219,26.2746,25.6942,25.7137,537338.50011349,0
+AKR.US,D,20161103,000000,25.7361,25.8776,25.5557,25.7976,1656394.5897255,0
+AKR.US,D,20161104,000000,25.8776,26.021,25.7079,25.8776,378662.06091018,0
+AKR.US,D,20161107,000000,26.2073,26.4384,26.101,26.3283,511480.51229506,0
+AKR.US,D,20161108,000000,26.3673,26.7038,26.3361,26.617,260100.15236509,0
+AKR.US,D,20161109,000000,25.8991,26.5048,25.6347,26.3995,639829.37809128,0
+AKR.US,D,20161110,000000,26.4238,26.5526,25.6756,26.0376,735400.59948112,0
+AKR.US,D,20161111,000000,26.101,26.7457,26.0473,26.3195,806901.66728798,0
+AKR.US,D,20161114,000000,26.3195,26.9408,26.1742,26.9311,546314.57612595,0
+AKR.US,D,20161115,000000,27.0482,27.293,26.6658,26.8335,311268.70628079,0
+AKR.US,D,20161116,000000,26.8335,27.013,26.5126,26.7301,414351.08675505,0
+AKR.US,D,20161117,000000,26.7536,27.0218,26.5048,26.5048,530649.49874514,0
+AKR.US,D,20161118,000000,26.5926,26.7038,25.9595,26.5926,896525.0594151,0
+AKR.US,D,20161121,000000,26.6804,26.8091,26.1995,26.2776,594673.23689979,0
+AKR.US,D,20161122,000000,26.4238,26.8423,26.2541,26.8423,480247.74529283,0
+AKR.US,D,20161123,000000,26.5438,26.8257,26.4073,26.816,268776.88915923,0
+AKR.US,D,20161125,000000,26.8823,27.0989,26.7301,26.9311,146531.67304073,0
+AKR.US,D,20161128,000000,26.8823,27.2676,26.7712,26.8901,453357.4472249,0
+AKR.US,D,20161129,000000,26.8511,27.1867,26.8091,26.9233,443920.06077325,0
+AKR.US,D,20161130,000000,26.5292,26.8023,26.3361,26.6082,504800.7371355,0
+AKR.US,D,20161201,000000,26.4472,26.5595,26.1176,26.3029,494671.38502505,0
+AKR.US,D,20161202,000000,26.5048,26.816,26.3507,26.5438,386856.98457893,0
+AKR.US,D,20161205,000000,26.5761,26.6765,26.3507,26.6336,494047.07823066,0
+AKR.US,D,20161206,000000,26.6736,26.9233,26.3995,26.7204,522401.26809231,0
+AKR.US,D,20161207,000000,26.8023,27.3339,26.8023,27.2676,496815.96600016,0
+AKR.US,D,20161208,000000,26.9877,27.4793,26.9233,27.293,491325.34663941,0
+AKR.US,D,20161209,000000,27.3252,27.6071,27.0989,27.2286,435382.74224519,0
+AKR.US,D,20161212,000000,27.0677,27.3828,26.9233,27.0414,805363.96582399,0
+AKR.US,D,20161213,000000,26.9077,27.2286,26.6082,26.7848,740657.48821934,0
+AKR.US,D,20161214,000000,26.7536,26.9408,25.8132,25.8434,731632.20576004,0
+AKR.US,D,20161215,000000,25.8356,26.1497,25.5781,25.701,830435.67562718,0
+AKR.US,D,20161216,000000,25.8356,26.3955,25.7283,26.1566,2872713.3723378,0
+AKR.US,D,20161219,000000,26.3927,26.5926,26.2776,26.3927,538733.70790849,0
+AKR.US,D,20161220,000000,26.4073,26.5605,26.1215,26.3761,438851.79674794,0
+AKR.US,D,20161221,000000,26.4316,26.6336,25.8991,25.9332,940377.22976514,0
+AKR.US,D,20161222,000000,25.8776,25.8776,25.5225,25.8132,481794.67296561,0
+AKR.US,D,20161223,000000,25.8776,25.9508,25.7137,25.8844,246184.97925031,0
+AKR.US,D,20161227,000000,25.9156,25.9869,25.7888,25.8688,253341.44186371,0
+AKR.US,D,20161228,000000,26.023,26.023,25.5264,25.8123,515491.86284745,0
+AKR.US,D,20161229,000000,25.8278,26.2112,25.7283,26.1868,519218.22606185,0
+AKR.US,D,20161230,000000,26.1283,26.7419,26.1048,26.6433,621578.91198235,0
+AKR.US,D,20170103,000000,26.619,26.7896,26.4307,26.5936,781102.11212517,0
+AKR.US,D,20170104,000000,26.6746,27.213,26.6746,27.1876,676636.82546763,0
+AKR.US,D,20170105,000000,26.9857,27.2062,26.8131,27.174,342081.1682162,0
+AKR.US,D,20170106,000000,27.1311,27.2696,26.938,26.9574,381485.28079806,0
+AKR.US,D,20170109,000000,26.9935,26.9935,26.3,26.3819,550306.44912647,0
+AKR.US,D,20170110,000000,26.3819,26.4376,26.2112,26.3165,477315.86116815,0
+AKR.US,D,20170111,000000,26.3985,26.5683,26.0639,26.1048,364931.41197107,0
+AKR.US,D,20170112,000000,26.0717,26.3087,25.9,26.2512,740899.41991634,0
+AKR.US,D,20170113,000000,26.2512,26.3819,26.0493,26.1127,298756.94203546,0
+AKR.US,D,20170117,000000,26.2512,26.4229,26.1692,26.3917,284445.04194296,0
+AKR.US,D,20170118,000000,26.4063,26.4805,26.1868,26.2434,470636.08600859,0
+AKR.US,D,20170119,000000,26.1127,26.1615,25.7527,25.859,474682.2911275,0
+AKR.US,D,20170120,000000,25.7966,26.0405,25.7966,26.0054,291757.32497138,0
+AKR.US,D,20170123,000000,25.98,26.1838,25.98,26.1127,480545.03424254,0
+AKR.US,D,20170124,000000,26.0961,26.2434,25.9439,26.1439,752525.46811841,0
+AKR.US,D,20170125,000000,26.179,26.2346,25.7117,25.859,594483.58705257,0
+AKR.US,D,20170126,000000,25.8688,26.0561,25.7966,25.8913,479922.77771677,0
+AKR.US,D,20170127,000000,25.9254,25.9254,25.3616,25.5664,711094.665007,0
+AKR.US,D,20170130,000000,25.5098,25.6912,25.3049,25.6824,615346.09538166,0
+AKR.US,D,20170131,000000,25.7615,26.2112,25.7615,25.9605,583145.60159141,0
+AKR.US,D,20170201,000000,25.8776,26.1654,25.5342,25.6152,343725.48364836,0
+AKR.US,D,20170202,000000,25.6152,25.9605,25.5664,25.9439,349501.09034709,0
+AKR.US,D,20170203,000000,26.3087,26.3488,25.9439,26.2112,546443.74304893,0
+AKR.US,D,20170206,000000,26.2931,26.3741,26.0054,26.1127,334005.16012732,0
+AKR.US,D,20170207,000000,26.1361,26.2346,25.8434,25.9069,448976.02318685,0
+AKR.US,D,20170208,000000,25.9069,26.1615,25.8346,26.0805,201783.33691048,0
+AKR.US,D,20170209,000000,26.1127,26.3165,26.0961,26.2668,239448.82170372,0
+AKR.US,D,20170210,000000,26.1946,26.6258,26.1946,26.5936,299888.69031296,0
+AKR.US,D,20170213,000000,26.6258,26.6902,26.341,26.5126,434503.17700779,0
+AKR.US,D,20170214,000000,26.4229,26.4541,25.9517,26.0152,407288.93649811,0
+AKR.US,D,20170215,000000,25.7205,25.8844,25.1908,25.5986,1214107.567907,0
+AKR.US,D,20170216,000000,25.5986,26.0152,25.5908,25.8123,712856.87088473,0
+AKR.US,D,20170217,000000,25.9069,25.9693,25.5664,25.8913,828026.61000026,0
+AKR.US,D,20170221,000000,25.859,26.4911,25.7527,26.4717,697508.5600055,0
+AKR.US,D,20170222,000000,26.4376,26.5614,26.0805,26.3,355608.84056206,0
+AKR.US,D,20170223,000000,26.4639,26.6902,26.2375,26.6902,862423.96661538,0
+AKR.US,D,20170224,000000,26.6687,26.7487,26.4551,26.5936,741764.63327341,0
+AKR.US,D,20170227,000000,26.6599,26.8131,26.4463,26.5848,627410.90106811,0
+AKR.US,D,20170228,000000,26.4805,26.5126,25.9683,26.1127,653025.93205524,0
+AKR.US,D,20170301,000000,26.0054,26.1361,25.8512,25.8913,773733.44670974,0
+AKR.US,D,20170302,000000,25.9,26.2434,25.7351,26.0561,1135376.2278165,0
+AKR.US,D,20170303,000000,26.0892,26.1205,25.3538,26.0054,907041.91229448,0
+AKR.US,D,20170306,000000,25.8688,25.9683,25.6405,25.8346,503629.00861993,0
+AKR.US,D,20170307,000000,25.7283,25.7849,25.2893,25.3137,551513.03220855,0
+AKR.US,D,20170308,000000,24.9547,25.1363,24.5519,24.6622,720804.73718493,0
+AKR.US,D,20170309,000000,24.67,24.7957,24.0329,24.1714,1073047.0366751,0
+AKR.US,D,20170310,000000,24.1636,24.3334,23.831,24.0329,949823.84242558,0
+AKR.US,D,20170313,000000,24.074,24.5207,24.0652,24.3919,767979.3678315,0
+AKR.US,D,20170314,000000,24.31,24.8172,24.2925,24.7021,506436.85149317,0
+AKR.US,D,20170315,000000,24.8739,25.5264,24.8406,25.3859,665773.47719171,0
+AKR.US,D,20170316,000000,25.4416,25.5264,25.2153,25.225,558154.87739867,0
+AKR.US,D,20170317,000000,25.1421,25.2504,24.9196,25.1596,2401342.2650294,0
+AKR.US,D,20170320,000000,25.2153,25.266,24.9547,24.9889,527494.13534104,0
+AKR.US,D,20170321,000000,25.0026,25.0846,24.751,24.8914,675770.58697625,0
+AKR.US,D,20170322,000000,24.8914,24.8914,23.91,24.2622,1075107.5566369,0
+AKR.US,D,20170323,000000,24.2622,24.7294,24.1636,24.4739,883010.71381526,0
+AKR.US,D,20170324,000000,24.4826,24.8504,24.4826,24.7294,523127.06318332,0
+AKR.US,D,20170327,000000,24.6933,24.7743,24.1471,24.2368,567891.60306865,0
+AKR.US,D,20170328,000000,24.2125,24.4007,24.07,24.3783,642735.63385822,0
+AKR.US,D,20170329,000000,24.4182,24.5187,24.2047,24.4505,491586.75588828,0
+AKR.US,D,20170330,000000,24.4671,24.6446,24.2047,24.591,431830.65186337,0
+AKR.US,D,20170331,000000,24.5499,24.8045,24.5499,24.7236,862283.523215,0
+AKR.US,D,20170403,000000,24.6563,24.9938,24.6319,24.8202,525877.49853524,0
+AKR.US,D,20170404,000000,24.7782,24.9255,24.5411,24.665,1070678.9764207,0
+AKR.US,D,20170405,000000,24.7314,24.7694,24.3607,24.3841,592814.66839698,0
+AKR.US,D,20170406,000000,24.4007,24.6417,24.269,24.6046,579940.00660615,0
+AKR.US,D,20170407,000000,24.5744,24.8045,24.4914,24.6231,959910.13889504,0
+AKR.US,D,20170410,000000,24.5978,24.9431,24.4836,24.8611,528335.770609,0
+AKR.US,D,20170411,000000,24.8953,25.2953,24.8143,25.1411,863807.89793297,0
+AKR.US,D,20170412,000000,25.1167,25.5362,25.0006,25.5118,1013398.5717527,0
+AKR.US,D,20170413,000000,25.5859,25.8229,25.4152,25.6688,1283533.7638718,0
+AKR.US,D,20170417,000000,25.7391,25.941,25.701,25.8737,711054.68476894,0
+AKR.US,D,20170418,000000,25.8229,26.1205,25.8161,26.0873,640072.33492259,0
+AKR.US,D,20170419,000000,26.0873,26.3341,26.0122,26.0785,806480.33708685,0
+AKR.US,D,20170420,000000,26.103,26.1351,25.8971,26.0952,598266.33265398,0
+AKR.US,D,20170421,000000,26.0483,26.0629,25.7586,25.8396,858530.50650856,0
+AKR.US,D,20170424,000000,25.9937,26.0659,25.1343,25.2953,850353.01012306,0
+AKR.US,D,20170425,000000,25.7664,25.9498,25.0425,25.2893,860924.19512083,0
+AKR.US,D,20170426,000000,25.1499,25.1645,24.5499,24.6231,818763.49638119,0
+AKR.US,D,20170427,000000,24.6865,24.7626,24.4182,24.5012,785194.44828801,0
+AKR.US,D,20170428,000000,24.4593,24.508,23.7676,23.9149,947007.79847786,0
+AKR.US,D,20170501,000000,23.9734,24.2358,23.8262,24.1881,749229.66131392,0
+AKR.US,D,20170502,000000,24.1959,24.388,24.1071,24.2446,544231.5032094,0
+AKR.US,D,20170503,000000,24.2865,24.31,23.8515,23.9978,684265.87499764,0
+AKR.US,D,20170504,000000,23.8164,23.8164,23.2009,23.5218,532452.70999525,0
+AKR.US,D,20170505,000000,23.6115,23.7823,23.4311,23.6438,494393.57362722,0
+AKR.US,D,20170508,000000,23.635,23.6945,23.1863,23.1931,438922.53101529,0
+AKR.US,D,20170509,000000,23.2145,23.396,23.0195,23.396,570647.16409212,0
+AKR.US,D,20170510,000000,23.3882,23.7276,23.3062,23.4652,577925.61768833,0
+AKR.US,D,20170511,000000,23.3228,23.4311,23.0126,23.0604,478496.8158925,0
+AKR.US,D,20170512,000000,23.1179,23.1502,22.6087,22.6253,638474.15053435,0
+AKR.US,D,20170515,000000,22.6653,23.0273,22.642,22.7238,458718.89966268,0
+AKR.US,D,20170516,000000,22.7306,22.7892,22.0751,22.122,597405.21983414,0
+AKR.US,D,20170517,000000,22.0966,22.5424,21.959,22.477,1102170.0772688,0
+AKR.US,D,20170518,000000,22.4673,22.7892,22.2224,22.7492,775492.57718454,0
+AKR.US,D,20170519,000000,22.7404,23.1687,22.6488,22.9053,967798.5474053,0
+AKR.US,D,20170522,000000,22.8966,23.0526,22.5249,22.5668,792551.83722603,0
+AKR.US,D,20170523,000000,22.6156,22.6965,22.5015,22.558,641270.71693019,0
+AKR.US,D,20170524,000000,22.558,23.0195,22.5424,22.797,790716.84681234,0
+AKR.US,D,20170525,000000,22.838,23.1179,22.7814,22.9297,549342.8228757,0
+AKR.US,D,20170526,000000,22.9433,22.9433,22.5502,22.642,319215.54744668,0
+AKR.US,D,20170530,000000,22.642,22.7053,22.2146,22.239,358557.12683568,0
+AKR.US,D,20170531,000000,22.2615,22.3786,22.0586,22.3297,844800.88270376,0
+AKR.US,D,20170601,000000,22.239,22.5746,22.1707,22.4927,515829.13203523,0
+AKR.US,D,20170602,000000,22.6341,22.8702,22.3786,22.4868,657803.0579367,0
+AKR.US,D,20170605,000000,22.3786,22.4341,22.122,22.2946,421354.80435637,0
+AKR.US,D,20170606,000000,22.279,22.6741,21.9923,22.4868,439970.21827941,0
+AKR.US,D,20170607,000000,22.5181,23.075,22.5112,22.8457,1023263.4392114,0
+AKR.US,D,20170608,000000,22.8702,22.9687,22.5999,22.6253,630038.32030291,0
+AKR.US,D,20170609,000000,22.6341,23.2759,22.5502,23.0273,1367117.0646484,0
+AKR.US,D,20170612,000000,23.0692,23.6203,23.0692,23.6115,924568.63358102,0
+AKR.US,D,20170613,000000,23.5305,23.8905,23.2399,23.752,645552.70294025,0
+AKR.US,D,20170614,000000,23.9247,23.9656,23.2399,23.5033,407079.809099,0
+AKR.US,D,20170615,000000,23.3394,23.792,23.3394,23.5033,646207.7637639,0
+AKR.US,D,20170616,000000,23.3491,23.4048,22.6741,22.7657,1104974.8447392,0
+AKR.US,D,20170619,000000,22.7657,22.8457,22.3854,22.4673,717940.51192468,0
+AKR.US,D,20170620,000000,22.4263,22.642,22.2224,22.5181,502723.8150248,0
+AKR.US,D,20170621,000000,22.5015,22.5824,22.081,22.3044,465874.33714178,0
+AKR.US,D,20170622,000000,22.2868,22.5112,21.9913,22.4039,601065.97445275,0
+AKR.US,D,20170623,000000,22.477,22.8136,22.4097,22.5668,1424429.2484799,0
+AKR.US,D,20170626,000000,22.6488,23.1863,22.5668,23.0038,607078.38717694,0
+AKR.US,D,20170627,000000,22.8136,23.1101,22.8136,23.0038,478682.36520249,0
+AKR.US,D,20170628,000000,23.1111,23.4682,23.0243,23.3765,798672.91418702,0
+AKR.US,D,20170629,000000,23.195,23.4682,23.0857,23.3345,425978.16009142,0
+AKR.US,D,20170630,000000,23.4359,23.6087,22.9774,23.076,636289.58932118,0
+AKR.US,D,20170703,000000,23.1794,23.9002,23.1346,23.8905,354465.81580716,0
+AKR.US,D,20170705,000000,23.8827,23.9413,23.0126,23.0692,672125.20937228,0
+AKR.US,D,20170706,000000,22.9872,23.1111,22.5287,22.6312,691394.65898469,0
+AKR.US,D,20170707,000000,22.6867,23.0945,22.6117,23.0857,409966.58731407,0
+AKR.US,D,20170710,000000,23.1111,23.1111,22.7639,22.8038,356475.07905344,0
+AKR.US,D,20170711,000000,22.7785,22.8614,22.3844,22.6867,764159.71739495,0
+AKR.US,D,20170712,000000,22.8868,23.2165,22.8194,22.8956,512804.98582271,0
+AKR.US,D,20170713,000000,22.8956,23.2506,22.8116,23.2428,528649.46170765,0
+AKR.US,D,20170714,000000,23.3998,23.7256,23.3998,23.5852,493998.89691813,0
+AKR.US,D,20170717,000000,23.6183,23.7823,23.4603,23.6672,618442.00099582,0
+AKR.US,D,20170718,000000,23.632,23.8076,23.4828,23.7422,575923.53038222,0
+AKR.US,D,20170719,000000,23.7422,23.9413,23.594,23.7013,594276.50992207,0
+AKR.US,D,20170720,000000,23.7911,23.9656,23.6183,23.8515,366071.36132304,0
+AKR.US,D,20170721,000000,24.2641,24.3373,23.5588,23.7588,435953.74205548,0
+AKR.US,D,20170724,000000,23.7588,23.8651,23.5267,23.7588,398364.11720111,0
+AKR.US,D,20170725,000000,23.8252,24.1179,23.6242,24.0652,754867.90001521,0
+AKR.US,D,20170726,000000,24.5119,24.8543,24.2398,24.5958,989676.96383493,0
+AKR.US,D,20170727,000000,24.5734,25.0026,24.2554,24.945,578875.91719307,0
+AKR.US,D,20170728,000000,24.9362,25.2025,24.6602,24.7314,713597.01785607,0
+AKR.US,D,20170731,000000,24.7382,24.8611,24.3217,24.6856,525737.05513486,0
+AKR.US,D,20170801,000000,24.6953,25.1684,24.6953,25.0777,415393.64834764,0
+AKR.US,D,20170802,000000,24.9889,25.0407,24.4719,24.5558,599321.19585827,0
+AKR.US,D,20170803,000000,24.4056,24.8045,24.3558,24.5119,378827.10753398,0
+AKR.US,D,20170804,000000,24.4982,24.904,24.4222,24.6953,345149.39520401,0
+AKR.US,D,20170807,000000,24.6856,24.825,24.5197,24.8045,255906.32790564,0
+AKR.US,D,20170808,000000,24.7782,24.9713,24.5734,24.6553,348064.87717973,0
+AKR.US,D,20170809,000000,24.6953,24.8543,24.5197,24.7226,356470.97851621,0
+AKR.US,D,20170810,000000,24.6719,24.8143,24.43,24.4641,349055.15692254,0
+AKR.US,D,20170811,000000,24.2486,24.3558,23.7783,23.9413,442757.55846647,0
+AKR.US,D,20170814,000000,24.073,24.5295,23.9286,24.3978,491939.40209069,0
+AKR.US,D,20170815,000000,24.2486,24.4007,23.829,23.9822,372595.31606759,0
+AKR.US,D,20170816,000000,24.0319,24.2232,23.99,24.1636,414898.50847623,0
+AKR.US,D,20170817,000000,24.1179,24.2398,23.9413,23.9744,483504.59699356,0
+AKR.US,D,20170818,000000,23.7588,23.7823,23.4262,23.6925,624553.85174801,0
+AKR.US,D,20170821,000000,23.7091,24.0485,23.5588,23.9744,385687.30633199,0
+AKR.US,D,20170822,000000,23.9988,24.1179,23.7588,23.7988,296084.41689105,0
+AKR.US,D,20170823,000000,23.7988,24.073,23.6672,23.9822,247492.0254947,0
+AKR.US,D,20170824,000000,24.1237,24.4563,23.6183,23.6837,864608.52782856,0
+AKR.US,D,20170825,000000,23.6672,24.148,23.5588,24.0173,574379.67811237,0
+AKR.US,D,20170828,000000,24.0251,24.1402,23.4525,23.4906,454630.66403709,0
+AKR.US,D,20170829,000000,23.5413,23.6672,23.3433,23.5267,523209.07392806,0
+AKR.US,D,20170830,000000,23.4828,23.7169,23.234,23.7091,337620.80883632,0
+AKR.US,D,20170831,000000,23.7988,23.9491,23.6183,23.8164,548436.60414626,0
+AKR.US,D,20170901,000000,23.8749,24.19,23.7169,24.1179,315385.64566704,0
+AKR.US,D,20170905,000000,24.1179,24.2729,23.8515,24.0251,524830.83640541,0
+AKR.US,D,20170906,000000,24.1237,24.6036,24.1129,24.3978,416137.89585621,0
+AKR.US,D,20170907,000000,24.43,24.5734,24.2144,24.4719,395457.86143417,0
+AKR.US,D,20170908,000000,24.4222,24.5431,24.153,24.3558,476827.89723692,0
+AKR.US,D,20170911,000000,24.4154,24.6114,24.3334,24.4807,345236.5316203,0
+AKR.US,D,20170912,000000,24.4154,24.8143,24.1179,24.2554,381694.40819717,0
+AKR.US,D,20170913,000000,24.2641,24.3558,24.1179,24.3217,450238.98865593,0
+AKR.US,D,20170914,000000,24.2641,24.7948,24.1636,24.7861,363911.40333329,0
+AKR.US,D,20170915,000000,24.8045,25.0201,24.6211,25.0201,1581182.5357189,0
+AKR.US,D,20170918,000000,24.9625,24.9958,24.5383,24.6397,968417.72852813,0
+AKR.US,D,20170919,000000,24.6397,24.6397,24.19,24.2398,892818.17375258,0
+AKR.US,D,20170920,000000,24.2729,24.4056,24.0251,24.0485,537066.83952152,0
+AKR.US,D,20170921,000000,24.0251,24.2641,23.7745,23.7745,515981.87704732,0
+AKR.US,D,20170922,000000,23.8515,24.0076,23.7588,23.8749,461651.80892166,0
+AKR.US,D,20170925,000000,23.9413,24.3294,23.9413,24.1987,473482.88398559,0
+AKR.US,D,20170926,000000,24.231,24.6036,24.2232,24.5295,473299.38494422,0
+AKR.US,D,20170927,000000,24.3061,24.5119,23.8252,24.073,1989058.8741763,0
+AKR.US,D,20170928,000000,24.1568,24.2075,23.8047,24.0652,662345.42806131,0
+AKR.US,D,20170929,000000,24.0485,24.2329,23.8447,23.9734,616832.54013017,0
+AKR.US,D,20171002,000000,23.9656,24.1179,23.7803,23.8984,863275.85322643,0
+AKR.US,D,20171003,000000,23.9315,24.5119,23.7881,24.4934,966555.05948808,0
+AKR.US,D,20171004,000000,24.4846,24.904,24.3012,24.828,664719.63912172,0
+AKR.US,D,20171005,000000,24.8777,25.3879,24.8777,25.0026,723969.32679783,0
+AKR.US,D,20171006,000000,24.8865,24.9625,24.6358,24.7929,706312.41345399,0
+AKR.US,D,20171009,000000,24.8446,25.0026,24.8026,24.8533,595966.95639815,0
+AKR.US,D,20171010,000000,25.0026,25.2796,24.9801,25.1957,917272.75270155,0
+AKR.US,D,20171011,000000,25.2211,25.4805,25.1626,25.187,491081.36467378,0
+AKR.US,D,20171012,000000,25.146,25.3977,24.9713,25.3392,701121.13331157,0
+AKR.US,D,20171013,000000,25.4308,25.6561,25.1293,25.5147,566821.36284971,0
+AKR.US,D,20171016,000000,25.4396,25.6152,25.264,25.3479,352532.41249978,0
+AKR.US,D,20171017,000000,25.3128,25.6064,25.3128,25.4396,417330.12705795,0
+AKR.US,D,20171018,000000,25.4542,25.5567,25.2943,25.4805,464737.46319273,0
+AKR.US,D,20171019,000000,25.4709,25.5888,25.183,25.2299,611856.5381927,0
+AKR.US,D,20171020,000000,25.2943,25.2943,24.586,24.6514,561761.29989888,0
+AKR.US,D,20171023,000000,24.668,24.8446,24.5685,24.7011,344599.92321421,0
+AKR.US,D,20171024,000000,24.6602,24.7518,24.1734,24.4671,527280.9074047,0
+AKR.US,D,20171025,000000,24.4593,24.548,23.831,24.149,672903.28631307,0
+AKR.US,D,20171026,000000,24.3402,24.3402,23.6447,23.9042,483287.26851998,0
+AKR.US,D,20171027,000000,23.8573,24.0798,23.6281,23.913,439466.87733353,0
+AKR.US,D,20171030,000000,23.7881,24.0485,23.6369,23.7559,332292.16069645,0
+AKR.US,D,20171031,000000,23.8047,23.8047,23.2877,23.5813,462557.00251679,0
+AKR.US,D,20171101,000000,23.7061,24.0066,23.5257,23.9403,541235.03562325,0
+AKR.US,D,20171102,000000,23.913,24.4251,23.913,24.35,568393.91888022,0
+AKR.US,D,20171103,000000,23.7218,23.7715,22.7336,22.9355,1437926.1667965,0
+AKR.US,D,20171106,000000,22.9404,23.5813,22.9111,23.3619,841112.4494588,0
+AKR.US,D,20171107,000000,23.3541,24.1334,23.3541,23.8984,766600.56218545,0
+AKR.US,D,20171108,000000,23.913,24.2934,23.8495,24.0407,537630.66339166,0
+AKR.US,D,20171109,000000,23.9315,24.7518,23.9315,24.51,557034.40559858,0
+AKR.US,D,20171110,000000,24.3324,24.8533,24.2749,24.4846,608334.17670587,0
+AKR.US,D,20171113,000000,24.6075,24.7372,23.7559,24.3773,1113379.9209412,0
+AKR.US,D,20171114,000000,24.2847,24.5158,24.0748,24.4007,911132.19818869,0
+AKR.US,D,20171115,000000,24.3841,24.5519,24.2075,24.3587,581676.58412616,0
+AKR.US,D,20171116,000000,24.2749,24.4329,24.1734,24.4182,731266.23281161,0
+AKR.US,D,20171117,000000,24.3587,24.6924,24.3402,24.4094,603818.46007328,0
+AKR.US,D,20171120,000000,24.0319,24.2163,23.8398,23.8808,1054167.1381003,0
+AKR.US,D,20171121,000000,23.9315,24.2212,23.7061,23.8573,641719.72575768,0
+AKR.US,D,20171122,000000,23.7959,24.1568,23.7959,23.913,539534.33780407,0
+AKR.US,D,20171124,000000,24.0407,24.0993,23.8633,23.9042,161090.63050178,0
+AKR.US,D,20171127,000000,24.0798,24.0798,23.6047,23.6281,385329.53445804,0
+AKR.US,D,20171128,000000,23.5393,23.7559,23.4701,23.7559,573514.4647553,0
+AKR.US,D,20171129,000000,23.7061,24.1402,23.7061,23.9978,346492.32114922,0
+AKR.US,D,20171130,000000,24.0485,24.0485,23.3023,23.4779,780728.96323658,0
+AKR.US,D,20171201,000000,23.5033,23.6447,23.0604,23.1881,669269.1851865,0
+AKR.US,D,20171204,000000,23.2428,23.7218,23.2428,23.5716,897120.66244882,0
+AKR.US,D,20171205,000000,23.5618,23.5764,23.1013,23.1881,569112.53803106,0
+AKR.US,D,20171206,000000,23.2789,23.3286,22.6907,23.0029,701992.49747449,0
+AKR.US,D,20171207,000000,22.8673,23.075,22.7912,22.8088,480173.93562256,0
+AKR.US,D,20171208,000000,22.9024,23.1267,22.7833,22.9931,741372.00683294,0
+AKR.US,D,20171211,000000,22.958,23.1434,22.6751,22.716,471865.22204548,0
+AKR.US,D,20171212,000000,22.8166,23.0263,22.6839,22.8507,557327.59401105,0
+AKR.US,D,20171213,000000,22.9355,23.3619,22.9355,23.2877,753683.86988795,0
+AKR.US,D,20171214,000000,23.3286,23.4213,23.1434,23.1697,369380.49487355,0
+AKR.US,D,20171215,000000,23.1434,23.4389,23.1434,23.3198,3271969.356388,0
+AKR.US,D,20171218,000000,23.2174,23.6447,23.2174,23.4213,2157240.3586956,0
+AKR.US,D,20171219,000000,23.4545,23.4866,22.8585,22.9931,598707.14040698,0
+AKR.US,D,20171220,000000,22.8253,23.1434,22.7434,22.7434,615354.29645613,0
+AKR.US,D,20171221,000000,22.8351,22.8351,22.5161,22.5814,717532.50846957,0
+AKR.US,D,20171222,000000,22.5989,23.0029,22.4868,22.9355,508415.36071018,0
+AKR.US,D,20171226,000000,22.9931,23.2711,22.8926,23.0935,220532.01829373,0
+AKR.US,D,20171227,000000,23.1881,23.2623,23.035,23.0692,301588.36299783,0
+AKR.US,D,20171228,000000,23.1013,23.3092,22.9395,23.2448,348144.83765586,0
+AKR.US,D,20171229,000000,23.2809,23.3892,23.1013,23.1434,528931.37364272,0
+AKR.US,D,20180102,000000,23.1628,23.634,23.0935,23.473,653979.30696291,0
+AKR.US,D,20180103,000000,23.5081,23.6428,23.2116,23.2282,541751.70331514,0
+AKR.US,D,20180104,000000,23.2906,23.3725,22.7131,22.7219,406912.71220659,0
+AKR.US,D,20180105,000000,22.7219,22.8575,22.5853,22.6536,645182.62945458,0
+AKR.US,D,20180108,000000,22.6702,22.7717,22.5688,22.7394,472221.96878512,0
+AKR.US,D,20180109,000000,22.6965,22.6965,21.9942,22.002,377387.81896369,0
+AKR.US,D,20180110,000000,21.8928,21.8928,21.5972,21.7659,653390.87986935,0
+AKR.US,D,20180111,000000,21.8411,21.8928,21.6821,21.7396,461203.82522849,0
+AKR.US,D,20180112,000000,21.7152,21.7308,21.444,21.4782,492036.78985008,0
+AKR.US,D,20180116,000000,21.5787,21.8,21.3191,21.3269,409765.66098944,0
+AKR.US,D,20180117,000000,21.4197,21.4947,21.2733,21.3758,396129.32440679,0
+AKR.US,D,20180118,000000,21.3602,21.3602,21.0041,21.1826,709495.45548445,0
+AKR.US,D,20180119,000000,21.1309,21.3602,21.0645,21.3445,561398.40235337,0
+AKR.US,D,20180122,000000,21.4275,21.6236,21.3367,21.6148,429323.17334275,0
+AKR.US,D,20180123,000000,21.7396,21.8762,21.5787,21.724,548334.09071532,0
+AKR.US,D,20180124,000000,21.6898,21.8,21.3445,21.5289,1019654.9664425,0
+AKR.US,D,20180125,000000,21.5621,21.7064,21.3933,21.6557,754662.87315335,0
+AKR.US,D,20180126,000000,21.6382,21.6557,21.3367,21.5123,1570939.3937001,0
+AKR.US,D,20180129,000000,21.2577,21.3933,20.8529,21.0997,802241.40671778,0
+AKR.US,D,20180130,000000,20.9709,21.0733,20.6246,20.7085,681053.1040722,0
+AKR.US,D,20180131,000000,20.7758,20.9017,20.5641,20.7758,722422.39912505,0
+AKR.US,D,20180201,000000,20.7329,20.8606,19.973,20.0315,1034140.1142333,0
+AKR.US,D,20180202,000000,19.7261,20.0168,19.3302,19.456,930825.02827084,0
+AKR.US,D,20180205,000000,19.2521,19.7096,19.0072,19.1946,1175683.4837249,0
+AKR.US,D,20180206,000000,18.8463,19.3536,18.7624,19.1672,1170837.6738447,0
+AKR.US,D,20180207,000000,19.1009,19.5585,19.0824,19.2092,837500.90128705,0
+AKR.US,D,20180208,000000,19.1526,19.2696,18.5156,18.5351,1249290.1774031,0
+AKR.US,D,20180209,000000,18.5946,18.8463,18.0513,18.6863,935559.09851131,0
+AKR.US,D,20180212,000000,18.7351,19.0756,18.1449,18.9585,1515280.7515096,0
+AKR.US,D,20180213,000000,18.8717,19.296,18.7147,19.2092,1392615.2303242,0
+AKR.US,D,20180214,000000,18.9985,19.1526,18.6278,19.0756,1085744.3502305,0
+AKR.US,D,20180215,000000,19.1526,19.5077,19.1107,19.2189,1102144.4489111,0
+AKR.US,D,20180216,000000,19.2023,19.6511,19.2023,19.5077,1008055.5717325,0
+AKR.US,D,20180220,000000,19.4472,19.6433,19.2092,19.2608,1177231.4365319,0
+AKR.US,D,20180221,000000,19.2696,19.4228,19.0248,19.1175,839500.93832454,0
+AKR.US,D,20180222,000000,19.6072,19.8706,18.9985,19.7692,1842624.5888949,0
+AKR.US,D,20180223,000000,19.9466,21.0997,19.9398,20.768,2366432.3412596,0
+AKR.US,D,20180226,000000,20.7592,21.0197,20.4978,20.9953,1056156.9237947,0
+AKR.US,D,20180227,000000,21.0558,21.1651,20.3261,20.372,1394860.2744617,0
+AKR.US,D,20180228,000000,20.4627,20.606,20.2871,20.372,1561092.9786591,0
+AKR.US,D,20180301,000000,20.2345,21.0129,20.1505,20.8929,1873662.5803784,0
+AKR.US,D,20180302,000000,20.7924,21.0909,20.4978,20.9631,1177530.7757503,0
+AKR.US,D,20180305,000000,20.9202,21.8459,20.9202,21.444,1631534.05759,0
+AKR.US,D,20180306,000000,21.4606,21.5621,21.2733,21.4879,581949.26985243,0
+AKR.US,D,20180307,000000,21.4538,21.5884,21.1651,21.4109,590632.15745242,0
+AKR.US,D,20180308,000000,21.5201,21.6236,21.2333,21.2577,656384.27205259,0
+AKR.US,D,20180309,000000,21.2665,21.3445,20.8022,21.1387,897395.39844372,0
+AKR.US,D,20180312,000000,21.1729,21.3191,21.0197,21.1387,999715.07899185,0
+AKR.US,D,20180313,000000,21.2577,21.3367,20.9105,20.9787,1044981.9346888,0
+AKR.US,D,20180314,000000,20.9709,21.1729,20.7046,20.7251,946421.42165293,0
+AKR.US,D,20180315,000000,20.7417,20.8772,20.5134,20.6577,1921965.8838995,0
+AKR.US,D,20180316,000000,20.7085,20.9953,20.5222,20.9875,1124824.5203706,0
+AKR.US,D,20180319,000000,20.9299,20.9787,20.531,20.7085,623384.17350108,0
+AKR.US,D,20180320,000000,20.7417,20.9456,20.3876,20.4978,633509.42507429,0
+AKR.US,D,20180321,000000,20.5222,20.6832,20.2871,20.3963,532365.57357895,0
+AKR.US,D,20180322,000000,20.372,20.8109,20.3534,20.5563,754589.06348308,0
+AKR.US,D,20180323,000000,20.5222,20.6246,20.1583,20.1828,630536.53557724,0
+AKR.US,D,20180326,000000,20.3437,20.5563,20.2257,20.5407,600675.39828089,0
+AKR.US,D,20180327,000000,20.5134,20.7417,20.1096,20.5222,573330.96571393,0
+AKR.US,D,20180328,000000,20.6763,21.3523,20.5895,21.206,638570.51315943,0
+AKR.US,D,20180329,000000,21.2499,21.3943,20.9065,21.044,683201.78558455,0
+AKR.US,D,20180402,000000,21.0187,21.0528,20.4881,20.6334,992481.73130524,0
+AKR.US,D,20180403,000000,20.7104,21.1719,20.5407,21.0616,862535.70625509,0
+AKR.US,D,20180404,000000,20.771,21.3455,20.771,21.2245,612936.00462043,0
+AKR.US,D,20180405,000000,21.2245,21.3094,21.0528,21.3094,558124.12336939,0
+AKR.US,D,20180406,000000,21.2821,21.4119,20.7612,20.8305,1129269.5027358,0
+AKR.US,D,20180409,000000,20.8636,20.9602,20.6763,20.7612,479781.30918208,0
+AKR.US,D,20180410,000000,20.8977,20.9719,20.7271,20.8392,844595.85584189,0
+AKR.US,D,20180411,000000,20.8392,21.0187,20.7104,20.771,788098.65378632,0
+AKR.US,D,20180412,000000,20.8149,20.8899,20.2315,20.3944,1159836.9575713,0
+AKR.US,D,20180413,000000,20.4276,20.5476,20.2315,20.5476,1189035.8581039,0
+AKR.US,D,20180416,000000,20.5739,20.6938,20.4637,20.4793,1277977.5359152,0
+AKR.US,D,20180417,000000,20.531,20.771,20.4276,20.5476,908791.8165605,0
+AKR.US,D,20180418,000000,20.5739,20.6509,20.3514,20.37,820413.9626192,0
+AKR.US,D,20180419,000000,20.3417,20.3417,19.7135,19.8628,992133.18564008,0
+AKR.US,D,20180420,000000,19.856,20.0852,19.3682,19.3769,810931.47025794,0
+AKR.US,D,20180423,000000,19.4268,19.5292,19.1887,19.2833,742471.97594685,0
+AKR.US,D,20180424,000000,19.3584,19.4735,19.0736,19.3486,873634.83542217,0
+AKR.US,D,20180425,000000,19.2911,19.4355,19.0521,19.2638,898610.18260027,0
+AKR.US,D,20180426,000000,19.3175,19.8979,19.2638,19.8296,608471.54470331,0
+AKR.US,D,20180427,000000,19.7857,20.5476,19.7857,20.5066,940517.67316552,0
+AKR.US,D,20180430,000000,20.5739,20.5739,20.1788,20.1886,872371.86995308,0
+AKR.US,D,20180501,000000,20.1788,20.3417,20.01,20.2666,1016425.7933682,0
+AKR.US,D,20180502,000000,20.1046,20.6422,19.8901,20.3417,1183720.53671,0
+AKR.US,D,20180503,000000,20.2988,20.5651,20.2217,20.4276,1026830.9066078,0
+AKR.US,D,20180504,000000,20.3944,20.7359,20.3417,20.6422,823674.91485717,0
+AKR.US,D,20180507,000000,20.8051,20.8636,20.5476,20.6841,610035.89965934,0
+AKR.US,D,20180508,000000,20.6675,20.7026,20.37,20.5739,814989.97698857,0
+AKR.US,D,20180509,000000,20.5222,20.6763,20.5222,20.6675,604963.5350968,0
+AKR.US,D,20180510,000000,20.7534,20.8899,20.7104,20.8636,435429.89842341,0
+AKR.US,D,20180511,000000,20.9153,20.9602,20.6246,20.7437,469137.33964836,0
+AKR.US,D,20180514,000000,20.6763,20.7876,20.3514,20.4276,756477.36088086,0
+AKR.US,D,20180515,000000,20.292,20.3612,20.0852,20.2139,845606.63827089,0
+AKR.US,D,20180516,000000,20.3329,20.4793,20.17,20.292,702375.89770618,0
+AKR.US,D,20180517,000000,20.3076,20.4929,20.2491,20.2491,964330.51803685,0
+AKR.US,D,20180518,000000,20.3153,20.4617,20.2217,20.3944,663575.5892325,0
+AKR.US,D,20180521,000000,20.6168,20.9504,20.2217,20.8899,631690.83680955,0
+AKR.US,D,20180522,000000,20.9065,21.1192,20.771,20.9602,595963.88099523,0
+AKR.US,D,20180523,000000,21.0344,21.3767,20.9504,21.2733,465144.44151353,0
+AKR.US,D,20180524,000000,21.3094,21.369,21.0713,21.1972,328347.44387415,0
+AKR.US,D,20180525,000000,21.6342,21.6342,21.1465,21.4977,600282.77184042,0
+AKR.US,D,20180529,000000,21.4041,21.843,21.206,21.7621,1053069.219255,0
+AKR.US,D,20180530,000000,21.3094,22.1308,21.2245,22.0098,1091357.9857083,0
+AKR.US,D,20180531,000000,21.96,22.0879,21.8381,22.0283,787365.68275516,0
+AKR.US,D,20180601,000000,21.3367,22.0722,21.3367,21.8654,839876.13748176,0
+AKR.US,D,20180604,000000,21.96,22.199,21.8742,22.1893,605454.57443097,0
+AKR.US,D,20180605,000000,22.6604,22.9102,22.1815,22.6683,812660.87183778,0
+AKR.US,D,20180606,000000,22.5746,23.1306,22.5746,23.0292,811201.08058129,0
+AKR.US,D,20180607,000000,23.0468,23.1394,22.8389,23.0135,1088821.8034271,0
+AKR.US,D,20180608,000000,23.038,23.3365,22.9862,23.2594,641325.04904859,0
+AKR.US,D,20180611,000000,22.7717,23.395,22.5073,23.3111,482467.16107252,0
+AKR.US,D,20180612,000000,23.3023,23.8974,23.2145,23.714,757254.41268733,0
+AKR.US,D,20180613,000000,23.7384,23.7891,23.0789,23.2087,1139511.6196203,0
+AKR.US,D,20180614,000000,23.2496,23.4409,23.1667,23.3023,766643.61782644,0
+AKR.US,D,20180615,000000,23.3023,23.6067,23.2955,23.4584,1359170.2234825,0
+AKR.US,D,20180618,000000,23.4896,23.635,23.3111,23.5501,910717.01879341,0
+AKR.US,D,20180619,000000,23.4584,23.6526,22.9678,23.0038,1043662.5868327,0
+AKR.US,D,20180620,000000,23.0546,23.5949,22.9414,23.4135,992413.04730652,0
+AKR.US,D,20180621,000000,23.9949,24.072,23.4409,23.9949,882059.38917621,0
+AKR.US,D,20180622,000000,24.0886,24.3276,23.9783,24.2875,890683.84412056,0
+AKR.US,D,20180625,000000,24.3637,24.431,24.0232,24.1744,662428.46394038,0
+AKR.US,D,20180626,000000,24.0983,24.2514,23.9695,23.9695,513046.91751971,0
+AKR.US,D,20180627,000000,24.0037,24.0642,23.671,23.671,624577.42983713,0
+AKR.US,D,20180628,000000,23.714,23.8603,23.5413,23.7394,568468.7536848,0
+AKR.US,D,20180629,000000,23.6877,23.8573,23.5852,23.6438,1048660.1165906,0
+AKR.US,D,20180702,000000,23.5852,23.8164,23.2741,23.5852,731447.68158436,0
+AKR.US,D,20180703,000000,23.5852,23.7667,23.394,23.6095,819752.75098969,0
+AKR.US,D,20180705,000000,23.714,23.8262,23.4711,23.8086,668696.1351076,0
+AKR.US,D,20180706,000000,23.8866,23.9637,23.8134,23.911,405848.6227935,0
+AKR.US,D,20180709,000000,23.8779,23.9208,23.594,23.714,516652.31488561,0
+AKR.US,D,20180710,000000,23.7306,23.9032,23.5413,23.5852,515625.13030766,0
+AKR.US,D,20180711,000000,23.4281,23.6973,23.4281,23.4954,470278.31413463,0
+AKR.US,D,20180712,000000,23.6193,23.6193,23.2457,23.3072,861060.53798398,0
+AKR.US,D,20180713,000000,23.394,23.5666,23.2828,23.3248,420604.40604194,0
+AKR.US,D,20180716,000000,23.2643,23.2828,22.9696,23.1179,486841.40917042,0
+AKR.US,D,20180717,000000,23.1697,23.3286,22.9365,22.9696,831315.24086458,0
+AKR.US,D,20180718,000000,22.9111,23.0145,22.5902,22.7649,550338.22829006,0
+AKR.US,D,20180719,000000,22.7551,23.3335,22.6507,23.1424,545730.24956965,0
+AKR.US,D,20180720,000000,23.0819,23.1346,22.8068,22.9521,507242.6070603,0
+AKR.US,D,20180723,000000,22.9696,23.2048,22.8321,23.1881,550731.87986485,0
+AKR.US,D,20180724,000000,23.2116,23.3589,22.9696,22.9696,638646.37309832,0
+AKR.US,D,20180725,000000,23.317,23.5335,22.9199,23.5052,744499.69161069,0
+AKR.US,D,20180726,000000,23.5491,23.8866,23.4515,23.4711,834456.25238835,0
+AKR.US,D,20180727,000000,23.4876,23.4876,22.7063,22.7717,563531.70685109,0
+AKR.US,D,20180730,000000,22.3483,22.9921,22.3395,22.9024,364709.98296026,0
+AKR.US,D,20180731,000000,23.0057,23.6526,22.9882,23.394,604639.59265506,0
+AKR.US,D,20180801,000000,23.714,23.714,22.9696,23.4652,463568.8100801,0
+AKR.US,D,20180802,000000,23.4477,23.6262,23.4291,23.4876,296496.5208834,0
+AKR.US,D,20180803,000000,23.4876,23.7695,23.4477,23.7579,280852.97132309,0
+AKR.US,D,20180806,000000,23.7481,23.9032,23.317,23.317,737088.99568858,0
+AKR.US,D,20180807,000000,22.8673,23.3628,22.8585,23.2048,493696.48229687,0
+AKR.US,D,20180808,000000,23.2116,23.2457,22.9696,23.1697,286581.4218436,0
+AKR.US,D,20180809,000000,23.2048,23.3365,23.1091,23.1697,355497.10092234,0
+AKR.US,D,20180810,000000,23.0916,23.238,22.9882,23.0057,329333.62307973,0
+AKR.US,D,20180813,000000,23.0057,23.0652,22.8673,22.997,272033.74085995,0
+AKR.US,D,20180814,000000,23.0233,23.4788,23.0145,23.4379,343902.83188386,0
+AKR.US,D,20180815,000000,23.5764,23.8866,23.4565,23.8603,412698.57024842,0
+AKR.US,D,20180816,000000,23.8525,24.0758,23.8164,24.0495,335822.72325776,0
+AKR.US,D,20180817,000000,24.0173,24.4222,24.0076,24.4222,444483.88464338,0
+AKR.US,D,20180820,000000,24.5158,24.7919,24.43,24.5948,591242.11236647,0
+AKR.US,D,20180821,000000,24.587,24.7167,24.4826,24.6885,931781.47858145,0
+AKR.US,D,20180822,000000,24.6885,24.8017,24.3715,24.5597,604541.17976136,0
+AKR.US,D,20180823,000000,24.5519,24.8114,24.5519,24.75,512189.90523711,0
+AKR.US,D,20180824,000000,24.6973,24.8543,24.5333,24.8017,457769.62529224,0
+AKR.US,D,20180827,000000,24.8455,24.8543,24.2144,24.3432,697985.24745934,0
+AKR.US,D,20180828,000000,24.43,24.7255,24.31,24.664,410969.16866859,0
+AKR.US,D,20180829,000000,24.6728,24.7071,24.5246,24.5597,818130.98851234,0
+AKR.US,D,20180830,000000,24.587,24.7665,24.4475,24.5158,374064.33353285,0
+AKR.US,D,20180831,000000,24.5333,24.6728,24.4729,24.6387,700787.96466103,0
+AKR.US,D,20180904,000000,24.587,24.7422,24.1881,24.2408,343339.00801374,0
+AKR.US,D,20180905,000000,24.1626,24.6553,24.0836,24.5012,326864.07452857,0
+AKR.US,D,20180906,000000,24.5694,24.8797,24.5509,24.7587,386766.77275971,0
+AKR.US,D,20180907,000000,24.6105,24.6973,24.3958,24.5597,348579.49460301,0
+AKR.US,D,20180910,000000,24.6885,24.8982,24.6387,24.7587,563189.31199177,0
+AKR.US,D,20180911,000000,24.664,24.8202,24.6026,24.6807,423974.02251669,0
+AKR.US,D,20180912,000000,24.6885,24.8114,24.5597,24.6973,335189.19025459,0
+AKR.US,D,20180913,000000,24.8368,24.8406,24.6387,24.7665,404007.48157395,0
+AKR.US,D,20180914,000000,24.6885,24.7753,24.1626,24.3519,405923.45759808,0
+AKR.US,D,20180917,000000,24.4387,24.75,24.2847,24.7422,535538.36426633,0
+AKR.US,D,20180918,000000,24.75,24.8455,24.6289,24.6387,487125.3713741,0
+AKR.US,D,20180919,000000,24.664,24.664,24.0836,24.232,610491.05929268,0
+AKR.US,D,20180920,000000,24.2241,24.5158,24.0758,24.5158,308160.49905491,0
+AKR.US,D,20180921,000000,24.4826,24.829,24.4651,24.587,1231375.9553477,0
+AKR.US,D,20180924,000000,24.5246,24.5246,23.8086,23.99,323293.53172918,0
+AKR.US,D,20180925,000000,24.0417,24.3178,23.9725,24.1705,374118.66565125,0
+AKR.US,D,20180926,000000,24.1969,24.2943,23.8866,23.8954,376041.81761555,0
+AKR.US,D,20180927,000000,24.0339,24.1568,23.8866,23.9032,312704.91944816,0
+AKR.US,D,20180928,000000,23.9208,24.4748,23.9208,24.4533,521911.25389246,0
+AKR.US,D,20181001,000000,24.4885,24.5578,24.269,24.348,602059.32959848,0
+AKR.US,D,20181002,000000,24.3841,24.5129,24.2134,24.2885,592850.54809781,0
+AKR.US,D,20181003,000000,24.3217,24.4982,23.632,23.7725,470676.06624666,0
+AKR.US,D,20181004,000000,23.632,23.8866,23.3882,23.7374,428354.42142045,0
+AKR.US,D,20181005,000000,23.7286,23.9032,23.632,23.8076,491126.47058339,0
+AKR.US,D,20181008,000000,23.9549,24.6456,23.9549,24.6007,805349.61394366,0
+AKR.US,D,20181009,000000,24.6456,24.6797,24.2612,24.4797,449325.59398632,0
+AKR.US,D,20181010,000000,24.3382,24.6368,24.1227,24.1315,436754.37195106,0
+AKR.US,D,20181011,000000,24.1315,24.19,23.4427,23.4427,544881.43836152,0
+AKR.US,D,20181012,000000,23.6769,23.7725,23.1803,23.2575,472976.46763679,0
+AKR.US,D,20181015,000000,23.1803,23.7033,23.1803,23.4243,315697.28649707,0
+AKR.US,D,20181016,000000,23.4838,24.0758,23.2487,23.9832,411933.82005366,0
+AKR.US,D,20181017,000000,23.9471,24.1315,23.7208,24.0251,338802.78869497,0
+AKR.US,D,20181018,000000,24.0251,24.2524,23.9032,24.0086,415293.18518532,0
+AKR.US,D,20181019,000000,23.9032,24.3139,23.9032,24.2973,375933.15337875,0
+AKR.US,D,20181022,000000,24.3763,24.6368,23.911,23.991,359429.51613292,0
+AKR.US,D,20181023,000000,23.8866,24.1402,23.7286,23.9832,253205.09900057,0
+AKR.US,D,20181024,000000,23.9549,23.9998,23.6594,23.7657,507513.24251797,0
+AKR.US,D,20181025,000000,23.3619,24.7334,23.3619,24.2885,1022340.818333,0
+AKR.US,D,20181026,000000,24.19,24.3763,23.7725,24.2524,715494.54146263,0
+AKR.US,D,20181029,000000,24.4611,25.1469,24.4007,24.7422,651948.51589613,0
+AKR.US,D,20181030,000000,24.7334,25.5439,24.6632,25.265,564382.56832783,0
+AKR.US,D,20181031,000000,25.3684,25.3684,24.2612,24.2885,959422.17496379,0
+AKR.US,D,20181101,000000,24.3304,24.5938,24.1139,24.5315,465435.57965738,0
+AKR.US,D,20181102,000000,24.5578,24.6719,24.0251,24.585,589382.51872935,0
+AKR.US,D,20181105,000000,24.6797,25.064,24.6544,24.8807,383279.26583939,0
+AKR.US,D,20181106,000000,24.907,25.0026,24.7246,24.8553,348064.87717973,0
+AKR.US,D,20181107,000000,24.9597,25.1674,24.8368,25.1421,299701.09073435,0
+AKR.US,D,20181108,000000,25.0728,25.3606,24.9411,25.3352,382016.3003703,0
+AKR.US,D,20181109,000000,25.344,25.4142,25.0026,25.1596,414441.29857428,0
+AKR.US,D,20181112,000000,25.1762,25.4913,25.0026,25.0279,321521.07450836,0
+AKR.US,D,20181113,000000,25.1353,25.2484,24.8631,25.0201,372397.46514589,0
+AKR.US,D,20181114,000000,25.185,25.2123,24.7246,24.8114,397962.26455186,0
+AKR.US,D,20181115,000000,24.6973,24.7061,24.3304,24.6271,695967.78313858,0
+AKR.US,D,20181116,000000,24.6183,24.9148,24.5402,24.9148,649059.68741245,0
+AKR.US,D,20181119,000000,24.8992,25.0455,24.5402,24.8368,510700.38508566,0
+AKR.US,D,20181120,000000,24.7919,24.9694,24.6007,24.6085,385999.97229634,0
+AKR.US,D,20181121,000000,24.5938,25.0904,24.3841,24.7753,368838.19882391,0
+AKR.US,D,20181123,000000,24.6973,24.6973,24.348,24.4797,174372.2706134,0
+AKR.US,D,20181126,000000,24.6183,24.7061,24.4007,24.4611,371791.61076908,0
+AKR.US,D,20181127,000000,24.5129,24.6007,24.4202,24.549,284306.64881121,0
+AKR.US,D,20181128,000000,24.5578,25.0455,24.3763,25.0455,746365.43605367,0
+AKR.US,D,20181129,000000,24.9948,25.1353,24.6719,24.7587,761478.99117606,0
+AKR.US,D,20181130,000000,24.7587,25.1421,24.7587,25.0114,959299.15884668,0
+AKR.US,D,20181203,000000,25.0806,25.1353,24.7665,25.1079,493069.10009957,0
+AKR.US,D,20181204,000000,25.1596,25.3528,24.4397,24.5315,545073.13847736,0
+AKR.US,D,20181206,000000,24.4982,25.2913,24.1871,25.2299,811264.63890847,0
+AKR.US,D,20181207,000000,25.2396,25.2913,24.8114,24.8807,425842.84236259,0
+AKR.US,D,20181210,000000,24.9597,24.9597,24.1636,24.4104,633452.01755297,0
+AKR.US,D,20181211,000000,24.5675,24.7422,24.4699,24.5129,539839.82782825,0
+AKR.US,D,20181212,000000,24.6875,24.8017,23.9998,24.1139,564301.58271739,0
+AKR.US,D,20181213,000000,24.1568,24.5675,24.1568,24.269,405933.70894118,0
+AKR.US,D,20181214,000000,24.1997,24.4104,24.0515,24.0602,533174.40454902,0
+AKR.US,D,20181217,000000,24.1315,24.2348,22.8302,22.9014,943215.82666766,0
+AKR.US,D,20181218,000000,22.9599,23.475,22.9365,23.0916,902476.98921506,0
+AKR.US,D,20181219,000000,23.1189,23.1189,22.0195,22.081,825116.25369608,0
+AKR.US,D,20181220,000000,22.0634,22.123,21.4069,21.5045,701573.21754198,0
+AKR.US,D,20181221,000000,21.4957,21.9015,21.0422,21.0773,2671191.4446761,0
+AKR.US,D,20181224,000000,21.0324,21.0324,20.3885,20.3973,346518.97464127,0
+AKR.US,D,20181226,000000,20.3973,21.2597,20.3085,21.2519,501535.68436029,0
+AKR.US,D,20181227,000000,21.0967,21.2694,20.5963,21.2343,558325.04969402,0
+AKR.US,D,20181228,000000,21.4109,21.6148,21.0851,21.286,457577.9251764,0
+AKR.US,D,20181231,000000,21.3329,21.3582,20.687,20.9699,443044.59607309,0
+AKR.US,D,20190102,000000,20.7212,20.7846,20.3963,20.5631,341466.0876306,0
+AKR.US,D,20190103,000000,20.5631,21.0948,20.5105,20.6607,341452.76088458,0
+AKR.US,D,20190104,000000,20.7924,21.6148,20.6334,21.4987,927295.49084383,0
+AKR.US,D,20190107,000000,21.5513,22.5668,21.446,22.3814,942111.75701651,0
+AKR.US,D,20190108,000000,22.5404,23.2653,22.3288,23.2457,776727.86402728,0
+AKR.US,D,20190109,000000,23.3267,23.3267,22.8585,23.2457,449161.57249683,0
+AKR.US,D,20190110,000000,23.0263,23.4233,22.9297,23.1775,462310.97028255,0
+AKR.US,D,20190111,000000,23.1941,23.2545,22.7785,23.115,1182944.5100378,0
+AKR.US,D,20190114,000000,23.0175,23.2272,22.7707,22.7785,321102.81971015,0
+AKR.US,D,20190115,000000,22.8389,23.0526,22.7619,22.9726,301355.6575096,0
+AKR.US,D,20190116,000000,22.9902,23.317,22.9209,23.2545,360969.26786553,0
+AKR.US,D,20190117,000000,23.1941,23.3696,22.9902,23.1775,469585.32334153,0
+AKR.US,D,20190118,000000,23.3004,23.3345,23.0263,23.3004,215911.7379616,0
+AKR.US,D,20190122,000000,23.2174,23.3433,22.9375,23.1775,261455.37992203,0
+AKR.US,D,20190123,000000,23.2028,23.3599,22.9726,23.3521,326619.06742863,0
+AKR.US,D,20190124,000000,23.3599,23.5823,23.2545,23.4419,342857.19488835,0
+AKR.US,D,20190125,000000,23.4916,24.1119,23.4916,23.989,427440.00161652,0
+AKR.US,D,20190128,000000,23.8817,24.5617,23.7676,24.4456,632640.11117999,0
+AKR.US,D,20190129,000000,24.4729,24.7021,24.4553,24.667,415065.60536866,0
+AKR.US,D,20190130,000000,24.7119,25.1528,24.667,25.0738,464723.1113124,0
+AKR.US,D,20190131,000000,25.0455,25.3909,24.7382,25.3547,520321.27057868,0
+AKR.US,D,20190201,000000,25.3909,25.5752,24.7294,25.0738,597198.14270366,0
+AKR.US,D,20190204,000000,25.065,25.4874,24.9401,25.4786,491675.9425732,0
+AKR.US,D,20190205,000000,25.5411,25.5411,25.1363,25.3294,436048.05441193,0
+AKR.US,D,20190206,000000,25.2416,25.4786,25.1265,25.3645,287329.7698894,0
+AKR.US,D,20190207,000000,25.2143,25.7985,25.1265,25.7518,422252.82201134,0
+AKR.US,D,20190208,000000,25.5938,25.9576,25.5586,25.9107,365025.72432752,0
+AKR.US,D,20190211,000000,25.9302,26.1487,25.7888,26.1487,439329.50933609,0
+AKR.US,D,20190212,000000,26.2044,26.2044,25.7332,25.9985,443852.40190883,0
+AKR.US,D,20190213,000000,25.8668,26.1946,25.701,26.1673,636746.79922314,0
+AKR.US,D,20190214,000000,26.0961,26.2044,25.4689,26.0356,799647.81691519,0
+AKR.US,D,20190215,000000,26.14,26.3165,25.7985,26.017,965264.41539265,0
+AKR.US,D,20190219,000000,25.94,26.1585,25.8405,25.9654,526121.48050086,0
+AKR.US,D,20190220,000000,25.8756,25.8756,25.4006,25.7088,614993.44917925,0
+AKR.US,D,20190221,000000,25.506,25.8844,25.2416,25.8844,768247.95302054,0
+AKR.US,D,20190222,000000,25.9205,26.1487,25.6746,25.742,1544762.5891115,0
+AKR.US,D,20190225,000000,25.7088,25.742,25.3206,25.3547,545517.0216333,0
+AKR.US,D,20190226,000000,25.3733,25.4425,25.2143,25.3382,321680.99546061,0
+AKR.US,D,20190227,000000,25.2055,25.3109,24.905,25.2055,260725.48429378,0
+AKR.US,D,20190228,000000,25.1363,25.4874,25.0367,25.144,475980.11116311,0
+AKR.US,D,20190301,000000,25.1528,25.2845,24.4641,24.6494,759701.40828369,0
+AKR.US,D,20190304,000000,24.7021,24.7021,24.349,24.6758,365440.9037228,0
+AKR.US,D,20190305,000000,24.6417,24.987,24.6319,24.9401,255221.53818701,0
+AKR.US,D,20190306,000000,24.9401,24.987,24.3773,24.4212,530679.22764012,0
+AKR.US,D,20190307,000000,24.4729,24.6417,24.2885,24.3392,347190.43761387,0
+AKR.US,D,20190308,000000,24.3139,24.5158,24.1119,24.2885,255573.15925511,0
+AKR.US,D,20190311,000000,24.3392,24.5968,24.2973,24.5012,426438.44539631,0
+AKR.US,D,20190312,000000,24.5802,24.8972,24.5246,24.8699,240099.78199014,0
+AKR.US,D,20190313,000000,24.8787,25.1363,24.7217,24.747,302436.14907164,0
+AKR.US,D,20190314,000000,24.7987,24.7987,24.5343,24.6494,290396.97174291,0
+AKR.US,D,20190315,000000,24.7021,24.7071,24.1461,24.2348,923363.07563326,0
+AKR.US,D,20190318,000000,24.2348,24.3821,23.7588,23.9607,677314.4392461,0
+AKR.US,D,20190319,000000,23.9451,24.0056,23.6973,23.7491,483016.63306232,0
+AKR.US,D,20190320,000000,23.7588,24.1032,23.5823,23.8378,468495.60557072,0
+AKR.US,D,20190321,000000,23.8194,24.4456,23.6789,24.2524,509560.43573369,0
+AKR.US,D,20190322,000000,24.1393,24.3314,23.8115,23.8115,451782.84092577,0
+AKR.US,D,20190325,000000,23.8378,24.1987,23.7061,24.0748,885155.29479037,0
+AKR.US,D,20190326,000000,24.1724,24.4553,24.1119,24.2612,592831.07054593,0
+AKR.US,D,20190327,000000,24.2446,24.4026,24.0485,24.269,730185.74124957,0
+AKR.US,D,20190328,000000,24.3061,24.5929,24.2261,24.5929,345981.80426318,0
+AKR.US,D,20190329,000000,24.5373,24.7071,24.2446,24.3148,526774.4910559,0
+AKR.US,D,20190401,000000,24.3783,24.3783,24.0173,24.3402,351898.8794966,0
+AKR.US,D,20190402,000000,24.35,24.4046,23.9413,24.2612,1423436.9184684,0
+AKR.US,D,20190403,000000,24.2348,24.4387,24.074,24.2524,588446.57110494,0
+AKR.US,D,20190404,000000,24.3236,24.35,24.0818,24.3236,711616.45837044,0
+AKR.US,D,20190405,000000,24.3685,24.7782,24.2787,24.6973,534290.77581187,0
+AKR.US,D,20190408,000000,24.6173,24.6983,24.3236,24.4748,400908.50055686,0
+AKR.US,D,20190409,000000,24.4573,24.4846,24.2837,24.3324,603712.87123942,0
+AKR.US,D,20190410,000000,24.4661,24.8943,24.35,24.8943,826772.87073995,0
+AKR.US,D,20190411,000000,24.9031,25.0006,24.5832,24.8943,617568.58656427,0
+AKR.US,D,20190412,000000,24.8045,25.1001,24.6358,25.0445,720714.52536571,0
+AKR.US,D,20190415,000000,25.0904,25.1089,24.8416,24.9294,433372.4538646,0
+AKR.US,D,20190416,000000,24.9665,24.9665,24.1598,24.3783,535134.46134845,0
+AKR.US,D,20190417,000000,24.43,24.5548,24.11,24.4748,730630.64953983,0
+AKR.US,D,20190418,000000,24.4944,25.1001,24.4944,25.0104,700266.17129759,0
+AKR.US,D,20190422,000000,24.8845,24.8845,24.35,24.6885,1327144.0025248,0
+AKR.US,D,20190423,000000,24.7861,25.2601,24.6173,25.144,530605.41796985,0
+AKR.US,D,20190424,000000,25.2601,25.6513,25.2601,25.4123,627000.84734438,0
+AKR.US,D,20190425,000000,25.5635,25.6425,25.1089,25.4913,807175.37814857,0
+AKR.US,D,20190426,000000,25.5976,25.6259,25.2786,25.5186,526383.91488404,0
+AKR.US,D,20190429,000000,25.4123,25.5371,25.1265,25.1782,405776.86339185,0
+AKR.US,D,20190430,000000,25.2514,25.2514,24.9196,25.1782,1610560.8347555,0
+AKR.US,D,20190501,000000,25.225,25.585,25.2065,25.4376,1300324.4387242,0
+AKR.US,D,20190502,000000,25.3576,25.6425,25.2514,25.5976,604959.43455956,0
+AKR.US,D,20190503,000000,25.7069,25.7869,25.5098,25.7586,675386.16161025,0
+AKR.US,D,20190506,000000,25.7488,25.8747,25.5586,25.7869,450051.38907733,0
+AKR.US,D,20190507,000000,25.7966,25.7966,24.8231,25.1001,477479.88265765,0
+AKR.US,D,20190508,000000,25.1363,25.4376,25.1089,25.144,285149.30921347,0
+AKR.US,D,20190509,000000,25.0806,25.2338,24.8231,25.1363,318335.98220928,0
+AKR.US,D,20190510,000000,25.0904,25.5,25.0192,25.4552,334518.7524163,0
+AKR.US,D,20190513,000000,25.2426,25.3576,25.144,25.2601,376088.97379377,0
+AKR.US,D,20190514,000000,25.2786,25.4825,25.144,25.4464,342666.51990682,0
+AKR.US,D,20190515,000000,25.3839,25.5371,25.2426,25.4552,344429.75091886,0
+AKR.US,D,20190516,000000,25.4727,25.661,25.4035,25.5371,337317.36908076,0
+AKR.US,D,20190517,000000,25.4035,25.5284,25.2689,25.4464,366126.71857575,0
+AKR.US,D,20190520,000000,25.4552,25.4649,24.9382,25.0192,358236.25979686,0
+AKR.US,D,20190521,000000,25.0904,25.4298,25.0904,25.4298,361718.64104565,0
+AKR.US,D,20190522,000000,25.4123,25.4123,25.2426,25.4123,247469.47253989,0
+AKR.US,D,20190523,000000,25.2601,25.4035,25.1265,25.3762,352518.06061944,0
+AKR.US,D,20190524,000000,25.4913,25.5703,25.2689,25.3762,478010.90222988,0
+AKR.US,D,20190528,000000,25.4649,25.661,25.0006,25.0104,463732.83156959,0
+AKR.US,D,20190529,000000,24.8845,25.0728,24.31,24.4222,488488.8000055,0
+AKR.US,D,20190530,000000,24.4144,24.7167,24.1548,24.2163,356428.94800952,0
+AKR.US,D,20190531,000000,24.074,24.4748,23.9315,24.3851,485239.12424494,0
+AKR.US,D,20190603,000000,24.5178,24.5929,24.0652,24.4661,418799.14452322,0
+AKR.US,D,20190604,000000,24.5041,24.6075,24.0915,24.511,424529.64531235,0
+AKR.US,D,20190605,000000,24.5987,25.1363,24.5275,25.1363,338555.73132642,0
+AKR.US,D,20190606,000000,25.1089,25.1177,24.7431,25.0728,265446.22778823,0
+AKR.US,D,20190607,000000,25.2016,25.3479,25.027,25.1363,400397.98367082,0
+AKR.US,D,20190610,000000,25.1528,25.1528,24.8514,25.0904,285384.06497031,0
+AKR.US,D,20190611,000000,25.3313,25.3313,24.7167,24.8045,673942.77250272,0
+AKR.US,D,20190612,000000,24.8601,25.0006,24.7255,24.8328,395739.77336924,0
+AKR.US,D,20190613,000000,24.9382,25.144,24.8416,25.1363,653958.80427672,0
+AKR.US,D,20190614,000000,25.1177,25.2786,25.064,25.1265,404385.75613409,0
+AKR.US,D,20190617,000000,25.1879,25.6425,25.1879,25.4649,566152.97528003,0
+AKR.US,D,20190618,000000,25.6513,25.8474,25.4123,25.5371,425654.21764968,0
+AKR.US,D,20190619,000000,25.4552,25.7634,25.304,25.6337,576552.96284815,0
+AKR.US,D,20190620,000000,25.7684,25.8474,25.6074,25.6337,569114.58829968,0
+AKR.US,D,20190621,000000,25.421,25.421,25.1001,25.304,696197.41322388,0
+AKR.US,D,20190624,000000,25.4649,25.4649,24.8757,24.9196,356618.59785675,0
+AKR.US,D,20190625,000000,25.0192,25.2514,24.6973,24.6973,403877.28951667,0
+AKR.US,D,20190626,000000,24.7431,24.7431,24.0125,24.1197,417285.02114835,0
+AKR.US,D,20190627,000000,24.1987,24.588,24.1987,24.5792,371843.89261885,0
+AKR.US,D,20190628,000000,24.6133,24.866,24.5694,24.6592,910873.86434274,0
+AKR.US,D,20190701,000000,24.8309,24.9763,23.9647,24.3246,479801.81186828,0
+AKR.US,D,20190702,000000,24.388,24.7675,24.2271,24.7675,366568.55146306,0
+AKR.US,D,20190703,000000,24.8396,25.065,24.7929,24.8212,156574.9138692,0
+AKR.US,D,20190705,000000,24.5694,24.8592,24.3168,24.8396,359744.23236588,0
+AKR.US,D,20190708,000000,24.8592,24.9567,24.749,24.9382,182161.24109566,0
+AKR.US,D,20190709,000000,24.9031,25.0455,24.7851,24.9284,344178.59301308,0
+AKR.US,D,20190710,000000,24.947,25.2279,24.8933,25.1285,883201.3887968,0
+AKR.US,D,20190711,000000,25.146,25.1928,24.6953,24.9109,453691.64100975,0
+AKR.US,D,20190712,000000,24.8212,25.0367,24.7314,24.9928,326510.40319185,0
+AKR.US,D,20190715,000000,25.0192,25.0367,24.7763,24.8396,308323.49541009,0
+AKR.US,D,20190716,000000,24.7226,24.9763,24.6953,24.7675,674966.88167773,0
+AKR.US,D,20190717,000000,24.7851,24.8494,24.3519,24.5139,518052.64835215,0
+AKR.US,D,20190718,000000,24.4602,24.5694,24.0915,24.3246,584831.94753026,0
+AKR.US,D,20190719,000000,24.3168,24.4427,24.1548,24.1636,923471.73987005,0
+AKR.US,D,20190722,000000,24.2358,24.3568,24.0018,24.2271,495951.77777739,0
+AKR.US,D,20190723,000000,24.5694,25.2806,24.4329,25.1099,843170.91915193,0
+AKR.US,D,20190724,000000,25.1011,25.1996,24.8494,25.1197,444643.80559563,0
+AKR.US,D,20190725,000000,25.2718,25.2718,24.8747,25.0738,325874.81992006,0
+AKR.US,D,20190726,000000,25.1801,25.2971,24.8309,24.9665,385394.11791953,0
+AKR.US,D,20190729,000000,25.0553,25.3352,25.0553,25.2542,339046.77066059,0
+AKR.US,D,20190730,000000,25.1899,25.4689,25.1899,25.4172,380070.5954512,0
+AKR.US,D,20190731,000000,25.425,25.6786,25.1596,25.2903,579857.9958614,0
+AKR.US,D,20190801,000000,25.425,25.425,24.9928,25.0914,410385.86724658,0
+AKR.US,D,20190802,000000,24.985,25.1011,24.8747,25.1011,433158.20079395,0
+AKR.US,D,20190805,000000,25.0279,25.0279,23.8934,24.2993,428247.80745227,0
+AKR.US,D,20190806,000000,24.4076,24.5227,24.1197,24.3715,327155.21267241,0
+AKR.US,D,20190807,000000,24.3432,24.5968,24.0213,24.5139,310866.85363153,0
+AKR.US,D,20190808,000000,24.5139,25.1099,24.4076,25.1011,502010.32154551,0
+AKR.US,D,20190809,000000,25.0738,25.2367,24.8592,25.1801,445717.1212175,0
+AKR.US,D,20190812,000000,25.1099,25.3167,24.9928,25.0455,314354.36055186,0
+AKR.US,D,20190813,000000,25.0192,25.2718,24.9519,25.0914,351643.62105359,0
+AKR.US,D,20190814,000000,24.985,25.262,24.5597,24.7041,349641.53374747,0
+AKR.US,D,20190815,000000,24.8124,24.985,24.668,24.7402,404909.59976616,0
+AKR.US,D,20190816,000000,24.8124,25.0104,24.7041,24.9567,284020.6363389,0
+AKR.US,D,20190819,000000,25.0367,25.0914,24.9382,25.0553,191032.75340857,0
+AKR.US,D,20190820,000000,25.0816,25.0816,24.7314,24.7314,239301.20236318,0
+AKR.US,D,20190821,000000,24.8494,24.9284,24.7041,24.8396,158319.69246368,0
+AKR.US,D,20190822,000000,24.8747,25.0553,24.6953,25.0367,192466.91630731,0
+AKR.US,D,20190823,000000,24.9567,25.146,24.4427,24.5139,340446.07899282,0
+AKR.US,D,20190826,000000,24.7314,24.7314,24.4787,24.668,254347.09862115,0
+AKR.US,D,20190827,000000,24.7929,24.8747,24.271,24.2807,499700.6939466,0
+AKR.US,D,20190828,000000,24.2358,24.5324,24.1636,24.4172,290192.97001535,0
+AKR.US,D,20190829,000000,24.4515,24.8494,24.4515,24.5597,421388.63378857,0
+AKR.US,D,20190830,000000,24.5694,24.6856,24.469,24.6417,338851.99514182,0
+AKR.US,D,20190903,000000,24.5139,25.1714,24.5139,25.1714,413420.26480219,0
+AKR.US,D,20190904,000000,25.2279,25.5244,25.2279,25.4338,572228.9463314,0
+AKR.US,D,20190905,000000,25.4074,25.6688,25.2542,25.4786,756068.33229144,0
+AKR.US,D,20190906,000000,25.5693,25.5956,25.4298,25.5342,502414.22446339,0
+AKR.US,D,20190909,000000,25.4611,25.9829,25.3352,25.8747,1051997.9539018,0
+AKR.US,D,20190910,000000,25.822,26.1,25.7049,26.0288,577693.93733442,0
+AKR.US,D,20190911,000000,26.0092,26.1908,25.8844,26.1185,657248.46027534,0
+AKR.US,D,20190912,000000,26.2093,26.3165,26.0092,26.1263,520452.48777028,0
+AKR.US,D,20190913,000000,26.0834,26.3077,25.6591,25.6971,480839.24778932,0
+AKR.US,D,20190916,000000,25.6786,25.8795,25.5869,25.5956,464407.36994513,0
+AKR.US,D,20190917,000000,25.5342,25.7293,25.3616,25.6317,523870.28555758,0
+AKR.US,D,20190918,000000,25.7293,25.7957,25.4611,25.6317,376917.2823157,0
+AKR.US,D,20190919,000000,25.7762,26.0092,25.7381,25.8141,307873.4614483,0
+AKR.US,D,20190920,000000,25.8844,26.1644,25.7762,25.8562,907670.3196261,0
+AKR.US,D,20190923,000000,25.7478,25.8474,25.6044,25.6971,515976.75137577,0
+AKR.US,D,20190924,000000,25.7674,25.8747,25.5605,25.6591,342167.27949817,0
+AKR.US,D,20190925,000000,25.6786,25.8649,25.582,25.7674,425209.30935943,0
+AKR.US,D,20190926,000000,25.7957,26.0834,25.7381,26.0473,461964.47488601,0
+AKR.US,D,20190927,000000,26.2024,26.2112,25.9654,26.0746,506477.85686555,0
+AKR.US,D,20190930,000000,26.0746,26.2277,25.9819,25.9995,985405.22916797,0
+AKR.US,D,20191001,000000,26.0561,26.1273,25.7361,25.9098,371052.48893205,0
+AKR.US,D,20191002,000000,25.8298,26.0473,25.783,26.019,376973.66470272,0
+AKR.US,D,20191003,000000,25.9566,26.2375,25.7546,25.9488,395987.8558721,0
+AKR.US,D,20191004,000000,26.0092,26.1556,25.8542,26.1459,307637.68055715,0
+AKR.US,D,20191007,000000,26.0473,26.4102,26.0288,26.3195,293477.50034244,0
+AKR.US,D,20191008,000000,26.2551,26.3195,25.9819,26.1556,293148.43222914,0
+AKR.US,D,20191009,000000,26.1838,26.4472,26.019,26.0659,232892.06266128,0
+AKR.US,D,20191010,000000,26.1556,26.1556,25.9488,25.9741,271684.17006048,0
+AKR.US,D,20191011,000000,26.1108,26.4102,25.939,26.1108,525115.8237434,0
+AKR.US,D,20191014,000000,26.1108,26.2024,25.9995,26.1273,235167.86082798,0
+AKR.US,D,20191015,000000,26.1361,26.2931,26.0336,26.1556,582845.23723878,0
+AKR.US,D,20191016,000000,26.1108,26.219,25.9741,26.0834,614799.69879478,0
+AKR.US,D,20191017,000000,26.0561,26.2834,25.9566,26.0659,896276.97691225,0
+AKR.US,D,20191018,000000,26.0473,26.3195,25.9741,26.1273,1330687.8918322,0
+AKR.US,D,20191021,000000,26.2024,26.7477,26.0834,26.7379,1204217.0720906,0
+AKR.US,D,20191022,000000,26.8101,26.8843,26.5829,26.6912,594427.20466555,0
+AKR.US,D,20191023,000000,26.7662,26.8326,26.5116,26.539,559685.40292249,0
+AKR.US,D,20191024,000000,26.6385,26.7291,25.9819,26.019,1219626.8910285,0
+AKR.US,D,20191025,000000,25.8542,25.8805,25.2738,25.5567,787828.01832866,0
+AKR.US,D,20191028,000000,25.5381,25.7088,25.4015,25.4103,616080.09154713,0
+AKR.US,D,20191029,000000,25.3645,25.6464,25.3547,25.4913,739701.03790874,0
+AKR.US,D,20191030,000000,25.5,25.8727,25.4864,25.7732,672935.06547666,0
+AKR.US,D,20191031,000000,25.7644,25.8113,25.3743,25.4552,592193.43700553,0
+AKR.US,D,20191101,000000,25.5186,25.6181,25.4278,25.5,735443.65512211,0
+AKR.US,D,20191104,000000,25.6181,25.6279,25.3821,25.5098,656938.86971393,0
+AKR.US,D,20191105,000000,25.5284,25.5567,25.0738,25.4366,626666.65355954,0
+AKR.US,D,20191106,000000,25.5098,25.8454,25.4649,25.5284,754285.62372751,0
+AKR.US,D,20191107,000000,25.6093,25.6464,25.1011,25.1811,233294.94044484,0
+AKR.US,D,20191108,000000,25.0816,25.1197,24.946,24.946,301829.26956052,0
+AKR.US,D,20191111,000000,24.8914,25.1197,24.8465,25.1011,281614.64611492,0
+AKR.US,D,20191112,000000,25.146,25.2825,24.8817,24.8914,389626.89748273,0
+AKR.US,D,20191113,000000,24.8729,25.146,24.8641,24.9645,559367.6112866,0
+AKR.US,D,20191114,000000,25.1011,25.2738,25.0543,25.2006,320145.34426524,0
+AKR.US,D,20191115,000000,25.2464,25.2738,25.0816,25.1197,517813.79205807,0
+AKR.US,D,20191118,000000,25.1099,25.2738,25.1099,25.1724,446333.2269374,0
+AKR.US,D,20191119,000000,25.2464,25.3645,24.984,25.0094,455696.80371879,0
+AKR.US,D,20191120,000000,24.946,24.946,24.5987,24.8094,476919.13419045,0
+AKR.US,D,20191121,000000,24.7811,24.7948,24.4046,24.4358,466920.9992716,0
+AKR.US,D,20191122,000000,24.5919,24.5919,24.0808,24.2719,453313.3664496,0
+AKR.US,D,20191125,000000,24.2075,24.5548,24.2075,24.428,425912.55149563,0
+AKR.US,D,20191126,000000,24.3733,24.5987,24.2719,24.3178,558790.46067045,0
+AKR.US,D,20191127,000000,24.3364,24.5987,24.3041,24.5822,295990.1045346,0
+AKR.US,D,20191129,000000,24.5265,24.7197,24.4543,24.4543,214018.31489227,0
+AKR.US,D,20191202,000000,24.428,24.5265,24.0193,24.0261,645694.17147494,0
+AKR.US,D,20191203,000000,23.9822,24.0758,23.9266,23.9822,479601.91067796,0
+AKR.US,D,20191204,000000,23.9364,24.3266,23.9364,24.1724,647658.3288116,0
+AKR.US,D,20191205,000000,24.1363,24.428,23.9072,24.0261,1330467.4879557,0
+AKR.US,D,20191206,000000,24.1822,24.4358,24.072,24.0808,1060821.2849021,0
+AKR.US,D,20191209,000000,24.1003,24.2641,23.9579,24.1636,627458.05724634,0
+AKR.US,D,20191210,000000,24.1822,24.309,24.0485,24.0632,434474.47324712,0
+AKR.US,D,20191211,000000,24.0095,24.0349,23.592,23.6534,585484.9580853,0
+AKR.US,D,20191212,000000,23.6262,23.8174,23.0985,23.1179,874374.9823935,0
+AKR.US,D,20191213,000000,23.2077,23.2526,22.9082,23.1726,840329.24684648,0
+AKR.US,D,20191216,000000,23.0711,23.5989,22.9433,23.5081,803524.87487306,0
+AKR.US,D,20191217,000000,23.5989,23.7071,23.3277,23.3794,702737.77011738,0
+AKR.US,D,20191218,000000,23.3716,23.7354,23.3531,23.6818,557027.22965841,0
+AKR.US,D,20191219,000000,23.6534,23.9002,23.6174,23.7091,1286037.1418552,0
+AKR.US,D,20191220,000000,23.754,24.0193,23.6622,23.8086,2049288.5902521,0
+AKR.US,D,20191223,000000,23.9002,23.9002,23.4184,23.4359,476994.99412934,0
+AKR.US,D,20191224,000000,23.4798,23.5823,23.3443,23.3531,227932.46287276,0
+AKR.US,D,20191226,000000,23.3619,23.5033,23.235,23.3794,359100.44801963,0
+AKR.US,D,20191227,000000,23.4262,23.554,23.3988,23.4984,470433.10941534,0
+AKR.US,D,20191230,000000,23.4642,23.6369,23.4642,23.5638,383657.54039952,0
+AKR.US,D,20191231,000000,23.5999,23.8671,23.5315,23.8593,720167.10364454,0
+AKR.US,D,20200102,000000,24.0154,24.0154,23.1873,23.2887,493614.47155213,0
+AKR.US,D,20200103,000000,23.1873,23.4984,23.0672,23.4447,494349.49285192,0
+AKR.US,D,20200106,000000,23.3062,23.712,23.2594,23.5638,545321.22098022,0
+AKR.US,D,20200107,000000,23.4349,23.4642,23.0117,23.2126,758113.47523854,0
+AKR.US,D,20200108,000000,23.1599,23.3062,23.0311,23.2594,527849.85694638,0
+AKR.US,D,20200109,000000,23.2496,23.2789,22.9453,23.0117,794735.37330491,0
+AKR.US,D,20200110,000000,23.0311,23.196,22.9297,23.1209,761392.87989407,0
+AKR.US,D,20200113,000000,23.1209,23.3882,23.1033,23.3696,260460.99964198,0
+AKR.US,D,20200114,000000,23.3696,23.4798,23.196,23.4174,706848.55869777,0
+AKR.US,D,20200115,000000,23.4252,23.6456,23.3511,23.5365,364725.35997489,0
+AKR.US,D,20200116,000000,23.6087,23.6837,23.3423,23.4349,816586.11110818,0
+AKR.US,D,20200117,000000,23.554,23.674,23.4252,23.4447,479946.35580589,0
+AKR.US,D,20200121,000000,23.3696,23.7286,23.232,23.7286,647631.67531956,0
+AKR.US,D,20200122,000000,23.6925,23.8125,23.5267,23.5999,452421.49960049,0
+AKR.US,D,20200123,000000,23.6281,24.1442,23.6183,24.1247,942448.00106997,0
+AKR.US,D,20200124,000000,24.153,24.153,23.8866,23.9413,534444.54595827,0
+AKR.US,D,20200127,000000,23.7745,23.8398,23.4896,23.5638,520481.19153094,0
+AKR.US,D,20200128,000000,23.5638,23.7667,23.4798,23.5169,335798.12003434,0
+AKR.US,D,20200129,000000,23.4896,23.5169,23.2974,23.3599,351261.24595621,0
+AKR.US,D,20200130,000000,23.2496,23.3062,22.7717,22.9199,676504.58314172,0
+AKR.US,D,20200131,000000,22.8088,22.9111,22.6117,22.836,592497.90189539,0
+AKR.US,D,20200203,000000,22.9453,23.1785,22.8838,23.0496,611758.12529902,0
+AKR.US,D,20200204,000000,23.0672,23.4213,23.0117,23.2594,438769.7860032,0
+AKR.US,D,20200205,000000,23.3062,23.5365,23.3062,23.4076,390240.95293402,0
+AKR.US,D,20200206,000000,23.554,23.6281,23.3599,23.4174,200688.49346811,0
+AKR.US,D,20200207,000000,23.4076,23.4896,23.1404,23.232,324874.28883416,0
+AKR.US,D,20200210,000000,23.3696,23.4798,23.2224,23.4798,236733.24091832,0
+AKR.US,D,20200211,000000,23.5735,23.6281,22.9746,22.9931,634739.58624548,0
+AKR.US,D,20200212,000000,23.0311,23.1306,22.7912,22.7912,769575.50195111,0
+AKR.US,D,20200213,000000,23.0029,23.4798,23.0029,23.196,758997.14101318,0
+AKR.US,D,20200214,000000,23.2126,23.5638,23.1599,23.4984,629255.11769058,0
+AKR.US,D,20200218,000000,23.4545,23.6955,23.3696,23.4984,460430.87395925,0
+AKR.US,D,20200219,000000,23.5081,23.5081,22.8507,23.0584,414831.87474613,0
+AKR.US,D,20200220,000000,23.0311,23.3794,22.9931,23.2126,418378.83945639,0
+AKR.US,D,20200221,000000,23.2408,23.4545,23.2408,23.3335,681348.3427533,0
+AKR.US,D,20200224,000000,23.0117,23.2887,22.8838,23.2408,457891.61627505,0
+AKR.US,D,20200225,000000,23.2408,23.2974,22.5424,22.717,675051.96782542,0
+AKR.US,D,20200226,000000,22.7912,22.9199,22.4595,22.4682,293768.63848629,0
+AKR.US,D,20200227,000000,22.203,22.5883,21.4284,21.4284,650411.83956645,0
+AKR.US,D,20200228,000000,21.0616,21.1709,20.528,21.0138,1357713.5076289,0
+AKR.US,D,20200302,000000,21.0713,21.4664,20.4354,21.448,1032647.5186789,0
+AKR.US,D,20200303,000000,21.4109,21.8147,20.7944,21.1065,809374.29124207,0
+AKR.US,D,20200304,000000,21.3562,22.2196,21.3377,22.1278,581095.33297276,0
+AKR.US,D,20200305,000000,21.7601,21.7601,20.9953,21.6499,687004.00873784,0
+AKR.US,D,20200306,000000,21.1065,21.5298,20.7944,21.4197,915162.00115865,0
+AKR.US,D,20200309,000000,20.3057,20.6383,19.9018,20.2618,1156984.0087885,0
+AKR.US,D,20200310,000000,20.61,21.0801,20.132,20.9231,1347662.065726,0
+AKR.US,D,20200311,000000,20.5544,20.5544,19.415,19.4238,1175054.051259,0
+AKR.US,D,20200312,000000,17.9596,18.7692,17.2338,17.2524,1689792.440389,0
+AKR.US,D,20200313,000000,18.5108,18.5108,16.1949,17.6562,2501268.2569652,0
+AKR.US,D,20200316,000000,15.5404,16.6817,14.6761,14.8322,1724406.1003434,0
+AKR.US,D,20200317,000000,15.1092,15.8165,14.244,14.9327,1718090.2478636,0
+AKR.US,D,20200318,000000,14.205,14.3259,12.1632,12.2091,1251734.0975965,0
+AKR.US,D,20200319,000000,12.2374,13.9767,11.4415,13.3133,1239863.0422945,0
+AKR.US,D,20200320,000000,13.3768,15.0615,12.9631,13.608,1719370.640616,0
+AKR.US,D,20200323,000000,13.5904,13.6724,11.6765,12.4755,1462934.3182725,0
+AKR.US,D,20200324,000000,13.0744,13.608,12.5681,13.0656,985231.98146969,0
+AKR.US,D,20200325,000000,13.1114,14.6215,12.533,13.1202,1071013.1702055,0
+AKR.US,D,20200326,000000,13.1114,14.205,12.173,13.9582,1107664.7971668,0
+AKR.US,D,20200327,000000,13.4158,13.4382,12.4393,12.6139,1742031.2345237,0
+AKR.US,D,20200330,000000,12.7749,12.9613,10.7069,11.6277,2080745.8616681,0
+AKR.US,D,20200331,000000,11.4493,11.9086,10.9507,11.6453,2446520.9591757,0
+AKR.US,D,20200401,000000,11.064,11.064,9.88941,10.3391,1304651.5306439,0
+AKR.US,D,20200402,000000,10.1626,10.819,9.47485,9.81335,1229462.0295921,0
+AKR.US,D,20200403,000000,9.73824,10.0855,9.44755,9.81335,1621848.5886355,0
+AKR.US,D,20200406,000000,10.2747,11.1019,10.143,10.3294,1230366.1980529,0
+AKR.US,D,20200407,000000,10.9888,12.4725,10.8669,11.5429,1391582.9200748,0
+AKR.US,D,20200408,000000,11.9379,12.2949,11.139,12.1448,888076.92757195,0
+AKR.US,D,20200409,000000,12.6139,13.9299,12.6139,13.7153,1319743.5579458,0
+AKR.US,D,20200413,000000,13.6022,13.6022,12.6237,12.8685,809865.33057624,0
+AKR.US,D,20200414,000000,13.2626,13.4509,12.6891,12.9709,789134.03943874,0
+AKR.US,D,20200415,000000,12.3701,12.5486,11.4307,11.6453,819385.75290695,0
+AKR.US,D,20200416,000000,11.655,11.6843,10.4152,10.5556,868935.61974822,0
+AKR.US,D,20200417,000000,11.0542,11.459,10.6873,10.8094,766438.59096458,0
+AKR.US,D,20200420,000000,10.424,10.5225,9.81335,10.0757,1007963.3096447,0
+AKR.US,D,20200421,000000,9.71873,10.1713,9.64263,10.1236,1390022.6656559,0
+AKR.US,D,20200422,000000,10.0211,10.0211,9.40852,9.84066,1397956.1800758,0
+AKR.US,D,20200423,000000,9.82115,10.5362,9.82115,10.2553,1316369.8409338,0
+AKR.US,D,20200424,000000,10.2933,10.4337,9.80457,9.92551,676149.8866707,0
+AKR.US,D,20200427,000000,10.0211,10.903,9.93429,10.6406,1225255.9035209,0
+AKR.US,D,20200428,000000,11.1293,11.5722,10.7625,11.1859,1115620.8645414,0
+AKR.US,D,20200429,000000,11.7312,12.2579,11.5233,12.0033,1139406.0307865,0
+AKR.US,D,20200430,000000,11.6355,11.7867,11.142,11.6453,895067.31842725,0
+AKR.US,D,20200501,000000,11.2239,11.337,10.7723,11.1293,1196648.5054849,0
+AKR.US,D,20200504,000000,10.584,11.0347,10.3684,10.9888,838469.65320936,0
+AKR.US,D,20200505,000000,11.2697,11.6092,10.9507,11.1195,907058.31444343,0
+AKR.US,D,20200506,000000,10.5001,10.979,10.1236,10.3684,1352793.8880785,0
+AKR.US,D,20200507,000000,10.5362,11.337,10.4435,10.9507,1383170.6679324,0
+AKR.US,D,20200508,000000,11.2239,11.7312,11.1293,11.3643,773513.04283323,0
+AKR.US,D,20200511,000000,11.0922,11.1664,10.302,10.6971,902686.11661416,0
+AKR.US,D,20200512,000000,10.8473,10.8473,9.89918,10.1528,1099427.8429914,0
+AKR.US,D,20200513,000000,9.97237,10.0211,9.35292,9.62605,1043802.0050987,0
+AKR.US,D,20200514,000000,9.35292,10.2367,9.01511,10.0016,997903.66666727,0
+AKR.US,D,20200515,000000,9.90894,9.95383,9.3617,9.69044,1760356.5354372,0
+AKR.US,D,20200518,000000,10.2747,11.0122,9.9919,10.9323,1040915.2268837,0
+AKR.US,D,20200519,000000,10.8473,10.9888,10.4337,10.7352,471270.64414606,0
+AKR.US,D,20200520,000000,10.8766,11.0444,10.7069,10.9127,671791.01558744,0
+AKR.US,D,20200521,000000,10.7537,11.2239,10.7537,10.9605,599356.05042479,0
+AKR.US,D,20200522,000000,10.9127,11.0347,10.424,10.7156,618255.42655152,0
+AKR.US,D,20200526,000000,11.2795,11.8579,11.2795,11.581,695685.87120353,0
+AKR.US,D,20200527,000000,11.9282,12.2482,11.496,11.9379,800302.87773885,0
+AKR.US,D,20200528,000000,12.1545,12.2003,11.3819,11.5233,854103.97656089,0
+AKR.US,D,20200529,000000,11.2795,11.4775,10.9225,11.0249,1383506.9119859,0
+AKR.US,D,20200601,000000,11.0542,12.0033,10.9976,11.8911,1035607.08143,0
+AKR.US,D,20200602,000000,12.1828,12.6237,12.0501,12.5116,1375112.0871268,0
+AKR.US,D,20200603,000000,12.9525,13.7884,12.9525,13.5641,1085168.2247487,0
+AKR.US,D,20200604,000000,13.4607,14.2606,13.1222,14.005,1047080.3846199,0
+AKR.US,D,20200605,000000,14.9648,15.9608,14.9648,15.6984,2353521.799768,0
+AKR.US,D,20200608,000000,16.1773,16.3559,15.6126,15.7258,1116557.8373002,0
+AKR.US,D,20200609,000000,15.0966,15.1805,14.4381,14.8039,854681.12717704,0
+AKR.US,D,20200610,000000,14.6176,14.7766,13.4138,13.6489,801428.47521049,0
+AKR.US,D,20200611,000000,12.8783,13.0938,12.1632,12.1632,757566.05351736,0
+AKR.US,D,20200612,000000,12.9252,13.3748,12.5213,13.329,1128324.3289027,0
+AKR.US,D,20200615,000000,12.5856,13.7055,12.5311,13.4324,1254571.6693647,0
+AKR.US,D,20200616,000000,14.2215,14.2967,13.6148,13.9591,951322.58878581,0
+AKR.US,D,20200617,000000,13.9679,14.005,13.1026,13.1124,1076011.7250977,0
+AKR.US,D,20200618,000000,12.8032,13.2343,12.7173,13.01,585298.383641,0
+AKR.US,D,20200619,000000,13.2441,13.2441,12.2432,12.492,2495304.0255536,0
+AKR.US,D,20200622,000000,12.3418,12.5856,12.1067,12.3896,723944.7235744,0
+AKR.US,D,20200623,000000,12.5856,12.7554,12.0784,12.4082,923799.78284904,0
+AKR.US,D,20200624,000000,12.135,12.3037,11.2053,11.6277,786079.13919695,0
+AKR.US,D,20200625,000000,11.4687,12.0131,11.3078,12.0033,972064.13126641,0
+AKR.US,D,20200626,000000,11.8531,12.0228,11.5038,12.0033,1536673.2542766,0
+AKR.US,D,20200629,000000,12.2199,12.5623,11.9282,12.4452,1392125.2161244,0
+AKR.US,D,20200630,000000,12.3603,12.5954,12.0228,12.2003,918249.70569834,0
+AKR.US,D,20200701,000000,12.2101,12.5906,12.1263,12.2765,480659.84928518,0
+AKR.US,D,20200702,000000,12.8032,12.9709,12.1263,12.1828,492776.93682141,0
+AKR.US,D,20200706,000000,12.5486,12.7652,12.0979,12.4725,691903.12560211,0
+AKR.US,D,20200707,000000,12.2199,12.2335,11.8443,12.0784,924541.98008898,0
+AKR.US,D,20200708,000000,11.9663,12.1448,11.496,11.9663,948882.76912961,0
+AKR.US,D,20200709,000000,11.8443,11.9379,11.139,11.2697,1208824.0256768,0
+AKR.US,D,20200710,000000,11.2239,11.655,11.0922,11.496,618894.08522623,0
+AKR.US,D,20200713,000000,11.6648,11.6648,11.1664,11.2053,941471.04807319,0
+AKR.US,D,20200714,000000,11.2239,11.5429,11.064,11.2141,872024.34942222,0
+AKR.US,D,20200715,000000,11.4775,11.7496,11.3819,11.6189,720159.92770437,0
+AKR.US,D,20200716,000000,11.4872,11.5136,11.1859,11.4493,762449.79336699,0
+AKR.US,D,20200717,000000,11.4687,11.5526,11.2414,11.3468,839733.64381276,0
+AKR.US,D,20200720,000000,11.2893,11.2893,10.7811,11.0347,849978.83610016,0
+AKR.US,D,20200721,000000,11.1761,11.3966,11.1019,11.2697,619388.19996332,0
+AKR.US,D,20200722,000000,11.0824,11.459,10.9605,11.4307,558519.82521279,0
+AKR.US,D,20200723,000000,11.3917,11.496,11.1195,11.3546,553646.33670625,0
+AKR.US,D,20200724,000000,11.298,11.3643,10.9411,10.9888,511401.57695324,0
+AKR.US,D,20200727,000000,10.8766,11.0922,10.6025,11.0727,458739.40234886,0
+AKR.US,D,20200728,000000,10.9888,11.6277,10.979,11.4872,537563.00452724,0
+AKR.US,D,20200729,000000,11.5429,11.7682,11.2795,11.7594,1600057.3086222,0
+AKR.US,D,20200730,000000,11.421,11.6189,11.26,11.5331,299497.0890068,0
+AKR.US,D,20200731,000000,11.421,11.4395,10.8844,11.3176,610631.50269306,0
+AKR.US,D,20200803,000000,11.2414,11.2414,10.819,11.0171,454405.13448903,0
+AKR.US,D,20200804,000000,10.979,11.5907,10.979,11.5331,550780.06117738,0
+AKR.US,D,20200805,000000,11.6746,11.6843,11.3468,11.5624,318549.21014562,0
+AKR.US,D,20200806,000000,12.0131,12.0131,11.421,11.5526,335400.36792232,0
+AKR.US,D,20200807,000000,11.3917,11.9184,11.337,11.8911,402057.67611762,0
+AKR.US,D,20200810,000000,12.0413,12.4823,11.9184,12.0686,480024.26601339,0
+AKR.US,D,20200811,000000,12.3506,12.6432,12.173,12.2579,499402.37986258,0
+AKR.US,D,20200812,000000,12.4549,12.4549,12.0833,12.332,462404.2575047,0
+AKR.US,D,20200813,000000,12.2101,12.4452,12.0979,12.135,722500.30933256,0
+AKR.US,D,20200814,000000,12.0131,12.3037,11.8863,12.2101,523337.21571672,0
+AKR.US,D,20200817,000000,12.1632,12.3701,11.8619,12.3701,693900.08723668,0
+AKR.US,D,20200818,000000,12.3037,12.3135,11.4395,11.5907,665419.80585499,0
+AKR.US,D,20200819,000000,11.6453,11.6746,11.0201,11.064,1070441.1452609,0
+AKR.US,D,20200820,000000,10.8386,11.4395,10.8386,11.0824,458141.74904653,0
+AKR.US,D,20200821,000000,10.979,11.1107,10.7352,10.7723,505394.2899006,0
+AKR.US,D,20200824,000000,10.8669,11.3273,10.6503,11.3078,511293.93785076,0
+AKR.US,D,20200825,000000,11.3917,11.5526,11.1956,11.3917,344778.29658403,0
+AKR.US,D,20200826,000000,11.3078,11.4014,10.8386,10.903,228844.83240805,0
+AKR.US,D,20200827,000000,10.8942,11.3078,10.8942,11.064,287242.63347312,0
+AKR.US,D,20200828,000000,10.9702,11.2239,10.6513,10.8766,362820.66042816,0
+AKR.US,D,20200831,000000,10.7723,10.8094,10.4757,10.6581,1132587.8624951,0
+AKR.US,D,20200901,000000,10.546,10.6873,10.4055,10.6318,617580.88817598,0
+AKR.US,D,20200902,000000,10.6318,10.7811,10.4523,10.7811,682162.29939489,0
+AKR.US,D,20200903,000000,10.819,11.1761,10.819,11.1664,1008015.5914945,0
+AKR.US,D,20200904,000000,11.3176,11.4872,11.1478,11.4307,1064865.4397524,0
+AKR.US,D,20200908,000000,11.3917,11.4307,11.1859,11.3917,1206013.1074006,0
+AKR.US,D,20200909,000000,11.496,11.5526,11.1107,11.1478,844706.5703473,0
+AKR.US,D,20200910,000000,11.0922,11.1195,10.546,10.7625,894650.08876335,0
+AKR.US,D,20200911,000000,10.8288,10.8288,10.4152,10.5274,588700.80441365,0
+AKR.US,D,20200914,000000,10.584,11.0249,10.5362,10.9976,427924.89014484,0
+AKR.US,D,20200915,000000,11.0542,11.5233,11.0542,11.4872,490379.1476719,0
+AKR.US,D,20200916,000000,11.5526,11.7594,11.3273,11.6355,653024.90692093,0
+AKR.US,D,20200917,000000,11.5038,11.5946,11.2795,11.3819,510314.93458536,0
+AKR.US,D,20200918,000000,11.6648,11.6648,11.0073,11.1478,2360661.8602324,0
+AKR.US,D,20200921,000000,10.819,10.819,10.1713,10.6406,1879590.9320892,0
+AKR.US,D,20200922,000000,10.6679,10.9702,10.2649,10.2747,1012485.1770831,0
+AKR.US,D,20200923,000000,10.2747,10.4337,9.45535,9.47485,928423.13858409,0
+AKR.US,D,20200924,000000,9.44755,9.85042,9.28659,9.58704,659680.07885707,0
+AKR.US,D,20200925,000000,9.54021,9.7675,9.47485,9.63483,941738.60812792,0
+AKR.US,D,20200928,000000,9.86017,10.0903,9.80457,9.89918,1176825.4833454,0
+AKR.US,D,20200929,000000,9.87965,9.87965,9.36658,9.71873,937140.88075059,0
+AKR.US,D,20200930,000000,9.77628,10.0562,9.69044,9.86988,1324972.7680577,0
+AKR.US,D,20201001,000000,9.84066,10.1879,9.75774,10.0211,1459077.7630008,0
+AKR.US,D,20201002,000000,9.73824,10.4903,9.73824,10.462,1337558.3419733,0
+AKR.US,D,20201005,000000,10.4435,10.5274,10.0562,10.1977,671901.73009285,0
+AKR.US,D,20201006,000000,10.3206,10.424,10.0757,10.2074,1291938.840074,0
+AKR.US,D,20201007,000000,10.2835,10.3294,9.86017,9.88941,1098050.0624796,0
+AKR.US,D,20201008,000000,9.9919,10.1382,9.87965,10.066,1318909.098618,0
+AKR.US,D,20201009,000000,10.1713,10.2026,9.78603,9.91772,748538.72078944,0
+AKR.US,D,20201012,000000,9.88941,10.0484,9.69337,10.0016,659816.42172021,0
+AKR.US,D,20201013,000000,9.84066,9.95383,9.59679,9.73824,824735.92886733,0
+AKR.US,D,20201014,000000,9.55972,9.77628,9.47485,9.59679,911073.76553306,0
+AKR.US,D,20201015,000000,9.50314,9.71873,9.47973,9.60655,726281.00466535,0
+AKR.US,D,20201016,000000,9.54021,9.64459,9.19363,9.29635,972695.61400095,0
+AKR.US,D,20201019,000000,9.33341,9.45535,9.09822,9.09822,754539.85703623,0
+AKR.US,D,20201020,000000,9.22065,9.40852,9.22065,9.34316,931098.73913143,0
+AKR.US,D,20201021,000000,9.3617,9.39974,9.09822,9.29635,1251255.3598741,0
+AKR.US,D,20201022,000000,9.24972,9.55972,9.24006,9.5129,1098757.4051531,0
+AKR.US,D,20201023,000000,9.6163,9.94406,9.6163,9.92551,722740.19076094,0
+AKR.US,D,20201026,000000,9.79481,9.79481,9.47485,9.62605,852602.15479773,0
+AKR.US,D,20201027,000000,9.6163,9.81335,9.21294,9.21294,483615.31149897,0
+AKR.US,D,20201028,000000,9.05209,9.11725,8.71349,8.73242,676110.93156694,0
+AKR.US,D,20201029,000000,8.63848,8.9956,8.55381,8.88273,853443.79006569,0
+AKR.US,D,20201030,000000,8.77934,8.98624,8.63848,8.76997,424538.87152113,0
+AKR.US,D,20201102,000000,8.94849,8.97677,8.70423,8.93922,413130.15179265,0
+AKR.US,D,20201103,000000,9.12691,9.57728,9.11725,9.50314,826797.47396338,0
+AKR.US,D,20201104,000000,9.38121,9.38121,8.77934,9.10778,877730.24698793,0
+AKR.US,D,20201105,000000,9.08964,9.3617,9.03316,9.3256,815556.87626162,0
+AKR.US,D,20201106,000000,9.38121,9.47485,8.77934,8.8923,667109.22719675,0
+AKR.US,D,20201109,000000,9.7675,12.3701,9.7675,11.8814,1684073.2160773,0
+AKR.US,D,20201110,000000,12.0033,12.9154,11.8619,12.8783,1351491.9675057,0
+AKR.US,D,20201111,000000,12.7837,12.9613,12.0599,12.4354,802175.79812199,0
+AKR.US,D,20201112,000000,12.1828,12.3037,11.6648,11.9282,1031680.8170252,0
+AKR.US,D,20201113,000000,12.0599,12.7369,12.0599,12.6618,732661.4406066,0
+AKR.US,D,20201116,000000,13.6391,13.8275,13.1407,13.329,851871.23403517,0
+AKR.US,D,20201117,000000,13.0656,13.5026,12.8783,13.4978,1162798.570591,0
+AKR.US,D,20201118,000000,13.6295,13.8733,13.0617,13.0754,1130721.0929178,0
+AKR.US,D,20201119,000000,12.9905,13.3845,12.6988,13.367,618698.28457315,0
+AKR.US,D,20201120,000000,13.2441,13.6762,13.0842,13.6762,1145753.6624298,0
+AKR.US,D,20201123,000000,13.9494,14.3347,13.7806,14.0333,924355.40564468,0
+AKR.US,D,20201124,000000,14.7581,14.8419,14.2606,14.2694,846562.06344718,0
+AKR.US,D,20201125,000000,14.2508,14.2694,13.8372,14.1845,1160640.6628698,0
+AKR.US,D,20201127,000000,14.0713,14.1747,13.6197,13.8733,327082.42813645,0
+AKR.US,D,20201130,000000,13.7329,13.8079,13.1641,13.3476,1315402.1141458,0
+AKR.US,D,20201201,000000,13.5924,14.0333,13.4607,13.5826,751303.50802169,0
+AKR.US,D,20201202,000000,13.489,14.1465,13.3192,13.9396,740402.22977632,0
+AKR.US,D,20201203,000000,13.9679,14.1991,13.7982,14.0528,878060.34023553,0
+AKR.US,D,20201204,000000,14.2772,14.5785,14.2616,14.4761,536766.47516889,0
+AKR.US,D,20201207,000000,14.3913,14.3913,13.7329,13.7612,380420.16625067,0
+AKR.US,D,20201208,000000,13.5738,13.9396,13.5738,13.7514,543348.86256907,0
+AKR.US,D,20201209,000000,13.8645,14.0382,13.7055,13.9299,582688.39168946,0
+AKR.US,D,20201210,000000,13.8079,13.9211,13.7416,13.8558,337519.32053969,0
+AKR.US,D,20201211,000000,13.6295,13.847,13.4412,13.6489,409853.82254004,0
+AKR.US,D,20201214,000000,14.6352,14.6352,13.6675,13.7514,770387.4083241,0
+AKR.US,D,20201215,000000,13.9113,14.2411,13.6295,14.2411,594385.17415887,0
+AKR.US,D,20201216,000000,14.2411,14.2772,13.8177,14.0148,543862.45485805,0
+AKR.US,D,20201217,000000,14.0528,14.1289,13.7055,14.0713,428067.38381383,0
+AKR.US,D,20201218,000000,14.1553,14.2869,13.5455,13.7982,3056002.2611737,0
+AKR.US,D,20201221,000000,13.3748,13.6295,13.0938,13.169,803520.77433582,0
+AKR.US,D,20201222,000000,13.1973,13.1973,12.9709,13.0656,523728.81702289,0
+AKR.US,D,20201223,000000,13.1788,13.4509,12.9613,13.1222,780595.69577636,0
+AKR.US,D,20201224,000000,13.1319,13.1505,12.7935,13.1222,512525.12415627,0
+AKR.US,D,20201228,000000,13.1973,13.4138,13.0754,13.2919,542314.50205096,0
+AKR.US,D,20201229,000000,13.4705,13.5738,12.9446,13.1602,503551.09841243,0
+AKR.US,D,20201230,000000,13.1602,13.4412,13.0471,13.1788,366750.00023581,0
+AKR.US,D,20201231,000000,13.2159,13.4236,13.0052,13.3388,434213.06399824,0
+AKR.US,D,20210104,000000,13.3943,13.3943,12.6716,12.8783,637054.33951594,0
+AKR.US,D,20210105,000000,12.8685,13.1505,12.7837,13.0002,370122.69211349,0
+AKR.US,D,20210106,000000,13.2159,13.9777,13.1876,13.8733,797187.49457281,0
+AKR.US,D,20210107,000000,13.847,14.0333,13.6022,13.7806,358318.27054161,0
+AKR.US,D,20210108,000000,13.8645,13.9299,13.5455,13.7612,557988.80564056,0
+AKR.US,D,20210111,000000,13.6489,13.7562,13.3943,13.489,423214.39799349,0
+AKR.US,D,20210112,000000,13.4705,13.7982,13.4041,13.7884,555706.856668,0
+AKR.US,D,20210113,000000,14.4566,14.8235,13.8879,14.1465,655888.10704687,0
+AKR.US,D,20210114,000000,14.2508,15.1336,14.2508,14.8039,1091239.0701284,0
+AKR.US,D,20210115,000000,14.5601,14.9181,14.4284,14.7864,710226.376247,0
+AKR.US,D,20210119,000000,14.4001,14.7668,14.1094,14.3728,594401.57630782,0
+AKR.US,D,20210120,000000,14.363,14.8235,14.2606,14.5785,336873.48592482,0
+AKR.US,D,20210121,000000,14.4761,14.5044,13.9494,14.0245,456512.810629,0
+AKR.US,D,20210122,000000,13.7982,14.1845,13.5162,14.1845,819172.52497061,0
+AKR.US,D,20210125,000000,14.0713,15.0019,13.9211,14.5044,941534.60640037,0
+AKR.US,D,20210126,000000,14.6547,14.9648,14.4811,14.5318,452888.96084554,0
+AKR.US,D,20210127,000000,14.3161,14.8712,14.2606,14.4761,576797.96994807,0
+AKR.US,D,20210128,000000,14.5883,14.9259,14.2869,14.4099,782943.25334473,0
+AKR.US,D,20210129,000000,14.3249,14.363,13.4509,13.6295,1025225.5462795,0
+AKR.US,D,20210201,000000,13.7055,13.7104,13.1973,13.6391,601181.8146297,0
+AKR.US,D,20210202,000000,13.7806,13.7806,13.3845,13.6295,581427.47648899,0
+AKR.US,D,20210203,000000,13.526,13.8372,13.2343,13.8372,669617.73085167,0
+AKR.US,D,20210204,000000,13.8645,14.3728,13.8645,14.1553,562558.85439154,0
+AKR.US,D,20210205,000000,14.363,14.4001,14.0333,14.1942,360870.85497183,0
+AKR.US,D,20210208,000000,14.2772,14.4001,14.0899,14.2967,343085.79983933,0
+AKR.US,D,20210209,000000,14.363,14.5513,14.0996,14.4468,551523.28355165,0
+AKR.US,D,20210210,000000,14.5981,14.9083,14.4761,14.6352,809097.50497855,0
+AKR.US,D,20210211,000000,14.8419,15.7443,14.6352,15.6691,1208720.4871115,0
+AKR.US,D,20210212,000000,15.7258,16.8826,15.5472,16.8826,2278773.1064691,0
+AKR.US,D,20210216,000000,16.9851,17.108,16.5442,17.108,1919486.0840053,0
+AKR.US,D,20210217,000000,17.069,17.3519,16.751,17.2397,1099670.7998227,0
+AKR.US,D,20210218,000000,17.0046,17.4172,16.9383,17.1919,909092.18091313,0
+AKR.US,D,20210219,000000,17.3236,17.5528,16.8251,17.2865,1551257.8400953,0
+AKR.US,D,20210222,000000,17.3421,17.6894,17.23,17.5772,1312073.5030434,0
+AKR.US,D,20210223,000000,17.7655,18.2923,17.4933,18.0474,1415539.2837494,0
+AKR.US,D,20210224,000000,18.1225,18.6776,17.8884,18.6385,1241496.0812493,0
+AKR.US,D,20210225,000000,18.7516,18.7995,17.7577,17.7841,830249.10118288,0
+AKR.US,D,20210226,000000,17.7743,17.9966,17.426,17.7743,1287325.735682,0
+AKR.US,D,20210301,000000,18.1791,18.3302,17.8699,17.9918,794909.64613748,0
+AKR.US,D,20210302,000000,17.9157,17.9772,17.2104,17.4748,491438.11141343,0
+AKR.US,D,20210303,000000,17.5031,18.62,17.5031,18.4142,1210270.4901872,0
+AKR.US,D,20210304,000000,18.4707,18.8288,17.7284,18.3488,732264.71362889,0
+AKR.US,D,20210305,000000,18.6971,18.7165,18.0669,18.498,1131301.3189369,0
+AKR.US,D,20210308,000000,18.6385,19.7915,18.3654,19.5428,1618069.9435714,0
+AKR.US,D,20210309,000000,19.5233,19.5233,18.7253,19.1477,976537.8173923,0
+AKR.US,D,20210310,000000,19.1858,19.7867,18.819,19.5146,830374.16756862,0
+AKR.US,D,20210311,000000,19.5428,19.7018,19.1429,19.2121,723967.27652921,0
+AKR.US,D,20210312,000000,19.334,19.9096,19.1565,19.8901,507420.98043014,0
+AKR.US,D,20210315,000000,19.7955,20.2666,19.3916,20.1066,814420.00231258,0
+AKR.US,D,20210316,000000,20.0306,20.0306,19.1662,19.3077,472495.6796457,0
+AKR.US,D,20210317,000000,19.2316,19.7682,19.1379,19.4472,616114.94611365,0
+AKR.US,D,20210318,000000,19.4667,19.9847,19.1858,19.2414,884244.97552369,0
+AKR.US,D,20210319,000000,18.5361,19.0814,18.3118,18.3654,1420092.9303515,0
+AKR.US,D,20210322,000000,18.2923,18.424,17.8123,18.2444,770029.63645015,0
+AKR.US,D,20210323,000000,18.0669,18.2825,17.5391,17.8035,962715.93149966,0
+AKR.US,D,20210324,000000,18.0756,18.5752,17.7235,17.7655,680520.03423136,0
+AKR.US,D,20210325,000000,17.6348,18.3118,17.4357,18.1606,541056.66225342,0
+AKR.US,D,20210326,000000,18.3751,18.5752,18.104,18.4142,501316.30561809,0
+AKR.US,D,20210329,000000,18.302,18.62,17.8123,17.8308,549926.12429772,0
+AKR.US,D,20210330,000000,17.9166,18.419,17.9166,18.2386,1017661.0802109,0
+AKR.US,D,20210331,000000,18.1537,18.3527,17.9166,17.9733,1025765.7920605,0
+AKR.US,D,20210401,000000,18.1634,18.6366,17.9537,18.6366,678957.72954394,0
+AKR.US,D,20210405,000000,18.8454,18.94,18.4093,18.5908,622064.82564497,0
+AKR.US,D,20210406,000000,18.5712,19.0062,18.4483,18.94,680462.62671003,0
+AKR.US,D,20210407,000000,18.9595,19.1107,18.499,18.778,597443.14980358,0
+AKR.US,D,20210408,000000,18.7595,18.9019,18.5517,18.7595,566731.1510305,0
+AKR.US,D,20210409,000000,18.8454,18.9019,18.6171,18.6171,339200.54080699,0
+AKR.US,D,20210412,000000,18.6073,18.6698,18.3801,18.5908,659495.55468139,0
+AKR.US,D,20210413,000000,18.6551,18.9966,18.4532,18.8824,634635.02254593,0
+AKR.US,D,20210414,000000,18.8649,19.1672,18.4942,18.5615,427367.21708057,0
+AKR.US,D,20210415,000000,18.7595,19.1672,18.6454,19.1487,311405.04914393,0
+AKR.US,D,20210416,000000,19.376,19.3945,19.0541,19.1672,357361.82023101,0
+AKR.US,D,20210419,000000,19.1009,19.2999,18.8921,19.2716,402894.18571402,0
+AKR.US,D,20210420,000000,19.1487,19.5467,18.9448,19.1009,458525.14927821,0
+AKR.US,D,20210421,000000,19.1009,19.6979,18.94,19.4989,304823.68687806,0
+AKR.US,D,20210422,000000,19.6218,19.8023,19.3194,19.5184,459674.32483897,0
+AKR.US,D,20210423,000000,19.6511,19.8969,19.5467,19.8306,519407.87590908,0
+AKR.US,D,20210426,000000,20.0013,20.0013,19.6315,19.7165,620679.86919307,0
+AKR.US,D,20210427,000000,19.8784,20.1154,19.5936,19.9164,405239.69301376,0
+AKR.US,D,20210428,000000,19.973,20.2578,19.8969,20.0667,711753.8263679,0
+AKR.US,D,20210429,000000,20.4178,20.6744,19.8492,20.2285,830885.70958897,0
+AKR.US,D,20210430,000000,20.0959,20.3807,19.7925,19.7925,956034.10607148,0
+AKR.US,D,20210503,000000,20.0569,20.3037,19.8969,20.1339,1158446.8754479,0
+AKR.US,D,20210504,000000,20.1896,20.3514,19.7838,20.1798,904494.4535358,0
+AKR.US,D,20210505,000000,20.1056,20.1798,19.7925,19.934,553993.85723711,0
+AKR.US,D,20210506,000000,20.0208,20.532,19.7545,20.5037,660303.36051714,0
+AKR.US,D,20210507,000000,20.4452,20.8822,20.2764,20.807,609050.74558808,0
+AKR.US,D,20210510,000000,20.9202,21.1192,20.607,20.607,564520.96145959,0
+AKR.US,D,20210511,000000,20.1896,20.2949,19.7067,20.2188,683727.67948523,0
+AKR.US,D,20210512,000000,20.1896,20.3222,19.0677,19.2433,674977.13302083,0
+AKR.US,D,20210513,000000,19.2239,19.9633,19.2239,19.8404,653473.91574841,0
+AKR.US,D,20210514,000000,20.0013,20.1896,19.8686,20.1798,340010.39691136,0
+AKR.US,D,20210517,000000,20.1632,20.2949,19.9535,20.2481,304964.13027844,0
+AKR.US,D,20210518,000000,20.2578,20.3612,19.9252,19.9535,564162.16445132,0
+AKR.US,D,20210519,000000,19.8306,20.1437,19.376,20.1437,577946.12037451,0
+AKR.US,D,20210520,000000,20.1535,20.1535,19.6696,20.0393,455721.4069422,0
+AKR.US,D,20210521,000000,20.0667,20.2578,19.7838,19.8588,455754.21124011,0
+AKR.US,D,20210524,000000,19.934,20.4646,19.7838,20.3417,362972.38030595,0
+AKR.US,D,20210525,000000,20.4178,20.7114,19.7925,19.8111,532240.50719322,0
+AKR.US,D,20210526,000000,19.8404,20.4744,19.7359,20.3905,485106.88191903,0
+AKR.US,D,20210527,000000,20.6832,20.7202,20.4276,20.4452,379563.15396807,0
+AKR.US,D,20210528,000000,20.5134,20.6549,20.332,20.5603,503603.3802622,0
+AKR.US,D,20210601,000000,20.7495,21.129,20.4939,20.8919,879651.3486836,0
+AKR.US,D,20210602,000000,20.9953,21.1563,20.7299,21.1367,1268639.5874916,0
+AKR.US,D,20210603,000000,21.1006,21.205,20.7495,20.9202,1379166.4933202,0
+AKR.US,D,20210604,000000,20.9105,21.0723,20.3612,20.5973,712553.43112917,0
+AKR.US,D,20210607,000000,20.6461,21.0723,20.5973,20.9007,732730.12460532,0
+AKR.US,D,20210608,000000,21.1465,21.6304,21.0626,21.4606,1839403.616895,0
+AKR.US,D,20210609,000000,21.4801,21.763,21.3377,21.5737,866360.48236319,0
+AKR.US,D,20210610,000000,21.603,21.6683,21.3748,21.4313,454565.05544128,0
+AKR.US,D,20210611,000000,21.3748,21.4704,21.1192,21.3377,658885.59976735,0
+AKR.US,D,20210614,000000,21.3377,21.5075,21.0919,21.2519,389085.6265674,0
+AKR.US,D,20210615,000000,21.1367,21.2519,20.8167,20.8724,971996.47240199,0
+AKR.US,D,20210616,000000,20.8167,20.887,20.5973,20.7026,648996.12908528,0
+AKR.US,D,20210617,000000,20.7202,20.7397,19.8969,20.3125,812244.66730819,0
+AKR.US,D,20210618,000000,20.1437,20.2764,19.8871,19.9633,1028194.3352392,0
+AKR.US,D,20210621,000000,20.1632,20.7114,19.9438,20.6168,430256.04556424,0
+AKR.US,D,20210622,000000,20.4939,20.5232,20.2285,20.332,270229.50447554,0
+AKR.US,D,20210623,000000,20.2578,20.6549,20.2481,20.4178,631100.35944737,0
+AKR.US,D,20210624,000000,20.9105,20.9953,20.532,20.8255,765636.93593468,0
+AKR.US,D,20210625,000000,20.8255,21.1006,20.7397,20.9953,1176924.9213735,0
+AKR.US,D,20210628,000000,20.9299,20.9299,20.4452,20.7876,781111.33833396,0
+AKR.US,D,20210629,000000,20.8167,21.1816,20.6451,20.9017,592538.90726777,0
+AKR.US,D,20210630,000000,20.807,21.1591,20.769,20.9504,697289.18126331,0
+AKR.US,D,20210701,000000,20.9602,21.5211,20.846,21.3416,509312.35323084,0
+AKR.US,D,20210702,000000,21.4752,21.5504,21.1212,21.2275,453921.27109503,0
+AKR.US,D,20210706,000000,21.2275,21.3123,20.4919,21.0256,729813.61749529,0
+AKR.US,D,20210707,000000,20.8929,20.968,20.1583,20.368,1015448.8403714,0
+AKR.US,D,20210708,000000,20.052,20.3417,19.6901,20.0617,977672.64107272,0
+AKR.US,D,20210709,000000,20.3105,20.8929,20.1485,20.8441,801059.42685913,0
+AKR.US,D,20210712,000000,20.6822,21.5601,20.6256,21.5504,876531.86498032,0
+AKR.US,D,20210713,000000,21.526,21.526,20.7592,20.8167,758341.05505521,0
+AKR.US,D,20210714,000000,20.8831,21.1787,20.7876,20.8831,648234.45429344,0
+AKR.US,D,20210715,000000,20.7016,20.8734,20.291,20.5114,865194.90465349,0
+AKR.US,D,20210716,000000,20.7016,20.8353,20.2052,20.2345,701359.98960564,0
+AKR.US,D,20210719,000000,19.6238,20.091,18.8649,19.2131,808769.46199957,0
+AKR.US,D,20210720,000000,19.2804,20.3193,19.175,20.1389,805152.78815627,0
+AKR.US,D,20210721,000000,20.3876,20.8538,20.3007,20.6822,673901.76713035,0
+AKR.US,D,20210722,000000,20.5114,20.5485,19.8813,19.9378,291397.50282881,0
+AKR.US,D,20210723,000000,20.0617,20.2345,19.6998,20.0052,578556.07528856,0
+AKR.US,D,20210726,000000,20.1203,20.4725,19.9194,20.2149,310608.51978558,0
+AKR.US,D,20210727,000000,19.9769,20.2822,19.8091,20.1106,305817.04202379,0
+AKR.US,D,20210728,000000,20.2539,20.3876,19.7086,20.1954,348191.99383408,0
+AKR.US,D,20210729,000000,20.052,20.7973,19.5379,20.2539,649894.14674024,0
+AKR.US,D,20210730,000000,20.2822,20.7397,20.0344,20.4149,667456.74772761,0
+AKR.US,D,20210802,000000,20.4432,20.9211,20.0617,20.1106,574436.06049939,0
+AKR.US,D,20210803,000000,20.3105,20.3105,19.7574,20.1106,646039.64173718,0
+AKR.US,D,20210804,000000,19.8432,20.3007,19.6433,19.6716,350642.06483338,0
+AKR.US,D,20210805,000000,19.7955,20.4432,19.7955,20.4246,559963.21432032,0
+AKR.US,D,20210806,000000,20.7299,20.9406,20.5398,20.8441,476354.28518601,0
+AKR.US,D,20210809,000000,20.6256,20.6256,20.2822,20.3584,346994.6369608,0
+AKR.US,D,20210810,000000,20.3876,20.6822,20.2442,20.4822,234324.1752914,0
+AKR.US,D,20210811,000000,20.368,20.7592,20.1768,20.6451,315082.20591147,0
+AKR.US,D,20210812,000000,20.7973,20.8167,20.2822,20.4432,349474.43685505,0
+AKR.US,D,20210813,000000,20.5017,20.5631,20.3486,20.4344,300739.5517897,0
+AKR.US,D,20210816,000000,20.2149,20.5681,19.9378,20.015,363398.83617863,0
+AKR.US,D,20210817,000000,19.8237,19.9291,19.2608,19.5672,557247.63353491,0
+AKR.US,D,20210818,000000,19.5096,19.8335,19.376,19.5477,383949.70367769,0
+AKR.US,D,20210819,000000,19.4238,19.5282,19.0317,19.4423,387434.13519508,0
+AKR.US,D,20210820,000000,19.376,19.8237,19.1946,19.6531,591427.66167646,0
+AKR.US,D,20210823,000000,19.814,19.9194,19.5672,19.6814,342530.17704368,0
+AKR.US,D,20210824,000000,19.7955,20.0344,19.5672,20.015,409450.94475648,0
+AKR.US,D,20210825,000000,20.091,20.453,19.7955,20.1681,335893.4575251,0
+AKR.US,D,20210826,000000,20.1008,20.2345,19.8813,19.9378,367408.1364624,0
+AKR.US,D,20210827,000000,20.0442,20.7016,19.9574,20.4627,593652.20312769,0
+AKR.US,D,20210830,000000,20.5866,20.5866,20.0052,20.2539,468375.66485652,0
+AKR.US,D,20210831,000000,20.2442,20.3778,20.1291,20.2442,684349.93601099,0
+AKR.US,D,20210901,000000,20.3388,20.4919,20.1008,20.4432,857844.69165562,0
+AKR.US,D,20210902,000000,20.5485,20.5485,20.2822,20.4627,552715.51475338,0
+AKR.US,D,20210903,000000,20.3876,20.4919,20.0344,20.3876,410745.68938916,0
+AKR.US,D,20210907,000000,20.4246,20.5114,20.015,20.1768,287160.62272837,0
+AKR.US,D,20210908,000000,20.0617,20.3584,19.9008,19.9378,554554.60570432,0
+AKR.US,D,20210909,000000,19.9291,20.0813,19.5848,19.6042,754478.34897768,0
+AKR.US,D,20210910,000000,19.814,19.8715,19.1087,19.1087,493867.67972654,0
+AKR.US,D,20210913,000000,19.2989,19.8472,19.2901,19.8053,599744.57632802,0
+AKR.US,D,20210914,000000,19.9954,19.9954,19.5672,19.6998,331117.35677795,0
+AKR.US,D,20210915,000000,19.5379,19.9154,19.4707,19.7769,332230.65263788,0
+AKR.US,D,20210916,000000,19.7233,20.1106,19.7233,19.8618,348897.28623891,0
+AKR.US,D,20210917,000000,19.9106,20.1008,19.3185,19.3185,1182738.4580416,0
+AKR.US,D,20210920,000000,18.8785,19.2521,18.7498,19.1653,485897.26047153,0
+AKR.US,D,20210921,000000,19.376,19.4803,19.1467,19.1555,349431.38121406,0
+AKR.US,D,20210922,000000,19.3468,19.6042,19.1848,19.4238,290604.0488734,0
+AKR.US,D,20210923,000000,19.5096,19.8861,19.5096,19.6618,283057.01008814,0
+AKR.US,D,20210924,000000,19.6335,19.6814,19.3945,19.4901,301300.3002569,0
+AKR.US,D,20210927,000000,19.5379,19.9194,19.2901,19.3468,584704.8308759,0
+AKR.US,D,20210928,000000,19.3468,19.8237,19.1087,19.7184,838899.18448497,0
+AKR.US,D,20210929,000000,19.9115,20.3339,19.6814,20.2383,768644.67999824,0
+AKR.US,D,20210930,000000,20.2949,20.2949,19.574,19.613,521036.81432659,0
+AKR.US,D,20211001,000000,19.7477,20.6324,19.7379,20.4685,645549.62753733,0
+AKR.US,D,20211004,000000,20.4881,20.8724,20.4783,20.7953,612842.71739828,0
+AKR.US,D,20211005,000000,20.8529,20.8529,20.2666,20.2764,556030.79910975,0
+AKR.US,D,20211006,000000,20.0461,20.527,19.8061,20.4392,800542.75916724,0
+AKR.US,D,20211007,000000,20.6226,20.9299,20.4685,20.7758,394407.09876712,0
+AKR.US,D,20211008,000000,20.7758,20.9592,20.531,20.7085,249642.75727567,0
+AKR.US,D,20211011,000000,20.7085,21.0352,20.4685,20.8529,348245.30081817,0
+AKR.US,D,20211012,000000,20.9105,21.2187,20.6802,21.1318,306056.92345217,0
+AKR.US,D,20211013,000000,21.0548,21.4636,20.9007,21.4489,418248.64739911,0
+AKR.US,D,20211014,000000,21.6791,21.7182,21.4489,21.6508,597352.93798436,0
+AKR.US,D,20211015,000000,22.0927,22.1015,21.5065,21.5542,620883.87092063,0
+AKR.US,D,20211018,000000,21.6313,21.9484,21.4001,21.9484,483657.34200564,0
+AKR.US,D,20211019,000000,22.0254,22.1015,21.4684,21.6411,626460.60156337,0
+AKR.US,D,20211020,000000,21.5737,21.9103,21.3533,21.881,835247.65607515,0
+AKR.US,D,20211021,000000,21.8235,22.0546,21.6313,21.6508,1316288.8553234,0
+AKR.US,D,20211022,000000,21.6128,21.9103,21.4489,21.6596,535648.05363742,0
+AKR.US,D,20211025,000000,21.6693,21.7757,21.5065,21.6986,558752.530701,0
+AKR.US,D,20211026,000000,21.7465,21.8527,21.6128,21.6791,695888.84779677,0
+AKR.US,D,20211027,000000,19.6862,21.4392,19.6862,21.0841,1217757.0460482,0
+AKR.US,D,20211028,000000,21.1406,21.1406,20.689,20.8051,705356.9882777,0
+AKR.US,D,20211029,000000,20.7377,20.9105,20.5173,20.5446,892666.45387481,0
+AKR.US,D,20211101,000000,20.4588,21.2187,20.2335,21.1124,660801.57579147,0
+AKR.US,D,20211102,000000,21.4586,21.4586,21.0548,21.1797,518042.39700905,0
+AKR.US,D,20211103,000000,21.0645,21.9961,21.0645,21.8527,648795.20276065,0
+AKR.US,D,20211104,000000,21.9961,22.1015,21.4099,21.525,593056.60009398,0
+AKR.US,D,20211105,000000,21.9581,22.3902,21.9201,22.199,673607.55358357,0
+AKR.US,D,20211108,000000,22.2361,22.4195,21.5445,21.6986,519881.48795999,0
+AKR.US,D,20211109,000000,21.5542,21.7757,21.5065,21.5737,639863.20752349,0
+AKR.US,D,20211110,000000,21.4967,21.9201,21.4967,21.7757,426930.50986479,0
+AKR.US,D,20211111,000000,21.8235,21.9678,21.6411,21.9386,356419.72180073,0
+AKR.US,D,20211112,000000,21.9298,21.9298,21.3728,21.4294,402817.30064082,0
+AKR.US,D,20211115,000000,21.5065,21.6508,21.3806,21.5835,464616.49734423,0
+AKR.US,D,20211116,000000,21.5933,21.5933,21.0548,21.3728,513499.00175012,0
+AKR.US,D,20211117,000000,21.2655,21.4382,20.8529,21.3904,400271.89215077,0
+AKR.US,D,20211118,000000,21.4489,21.6411,21.3728,21.5542,438420.21520371,0
+AKR.US,D,20211119,000000,21.2655,21.3728,21.1026,21.2469,293169.96004964,0
+AKR.US,D,20211122,000000,21.3143,21.5737,20.9973,21.3435,335541.83645701,0
+AKR.US,D,20211123,000000,21.3728,21.5737,21.3045,21.3045,339783.84222899,0
+AKR.US,D,20211124,000000,21.1601,21.6596,21.123,21.564,301074.77070885,0
+AKR.US,D,20211126,000000,20.6988,21.2284,19.7769,20.3632,332006.14822414,0
+AKR.US,D,20211129,000000,20.613,20.6705,20.1134,20.527,914001.54912049,0
+AKR.US,D,20211130,000000,20.17,20.17,19.3925,19.4023,1620251.4293816,0
+AKR.US,D,20211201,000000,19.9496,20.4588,19.1038,19.1233,644393.27603641,0
+AKR.US,D,20211202,000000,19.4882,20.3632,19.2482,20.1613,578686.26734585,0
+AKR.US,D,20211203,000000,20.2091,20.4685,19.9691,20.2091,468010.71704241,0
+AKR.US,D,20211206,000000,20.6607,21.0938,20.3534,20.9973,682379.62786847,0
+AKR.US,D,20211207,000000,21.2752,21.4879,20.8822,21.0841,466095.76615259,0
+AKR.US,D,20211208,000000,21.1026,21.4197,20.9299,21.3806,373178.6174896,0
+AKR.US,D,20211209,000000,21.1601,21.3094,20.7475,20.767,425590.6593225,0
+AKR.US,D,20211210,000000,20.9202,20.9446,20.2285,20.5641,576943.53902,0
+AKR.US,D,20211213,000000,20.3925,20.3925,19.7769,20.0364,520478.11612802,0
+AKR.US,D,20211214,000000,20.0364,20.3925,19.8823,19.9789,641400.90898748,0
+AKR.US,D,20211215,000000,19.8921,19.9974,19.417,19.7769,999677.1490224,0
+AKR.US,D,20211216,000000,19.9877,20.1417,19.5838,19.613,857158.87680269,0
+AKR.US,D,20211217,000000,19.1614,19.9496,19.1614,19.6814,2335705.9906062,0
+AKR.US,D,20211220,000000,19.4492,19.6814,18.9693,19.6228,689590.42260027,0
+AKR.US,D,20211221,000000,19.7769,20.5446,19.7769,20.4978,625219.16391477,0
+AKR.US,D,20211222,000000,20.5446,20.689,20.3925,20.5358,431475.95539234,0
+AKR.US,D,20211223,000000,20.6519,20.728,20.3339,20.5446,300217.75842625,0
+AKR.US,D,20211227,000000,20.4978,20.7475,20.252,20.7377,364018.01730146,0
+AKR.US,D,20211228,000000,20.6607,20.9494,20.5739,20.9397,497220.89405234,0
+AKR.US,D,20211229,000000,21.0158,21.0158,20.6938,20.8919,492863.04810339,0
+AKR.US,D,20211230,000000,20.9592,21.2108,20.9105,21.0851,480087.82434058,0
+AKR.US,D,20211231,000000,20.9592,21.3845,20.8529,21.124,638176.86158465,0
+AKR.US,D,20220103,000000,21.1046,21.5865,21.0558,21.288,382769.77408764,0
+AKR.US,D,20220104,000000,21.3748,21.8684,21.2684,21.685,530799.1683543,0
+AKR.US,D,20220105,000000,21.7523,21.8684,21.3465,21.4235,334079.99493191,0
+AKR.US,D,20220106,000000,21.6167,21.801,21.4333,21.5298,375094.59351373,0
+AKR.US,D,20220107,000000,21.4235,21.7718,21.2684,21.4723,987727.1583786,0
+AKR.US,D,20220110,000000,21.3845,21.4626,21.1328,21.3269,389337.8096075,0
+AKR.US,D,20220111,000000,21.2977,21.3465,20.8822,21.1523,282850.95809196,0
+AKR.US,D,20220112,000000,21.1523,21.3074,21.0753,21.2012,366311.24275142,0
+AKR.US,D,20220113,000000,21.3748,21.9074,21.3748,21.7816,354712.87317571,0
+AKR.US,D,20220114,000000,21.6655,21.7962,21.444,21.7337,511367.74752104,0
+AKR.US,D,20220118,000000,21.724,21.7912,21.0558,21.1046,522292.60385553,0
+AKR.US,D,20220119,000000,21.1719,21.209,20.1749,20.2627,362000.5529807,0
+AKR.US,D,20220120,000000,20.1944,20.7846,19.856,19.9047,403882.41518822,0
+AKR.US,D,20220121,000000,19.9047,20.0978,19.4979,19.5174,598490.83706772,0
+AKR.US,D,20220124,000000,19.1399,19.5272,18.6366,19.4589,503881.19166003,0
+AKR.US,D,20220125,000000,18.7722,19.7886,18.7722,19.6238,485693.25874396,0
+AKR.US,D,20220126,000000,19.8755,20.1467,19.1985,19.2853,617906.88088634,0
+AKR.US,D,20220127,000000,19.4208,19.5945,18.6561,18.9653,806404.47714796,0
+AKR.US,D,20220128,000000,18.9653,19.2462,18.3849,19.2462,553558.17515565,0
+AKR.US,D,20220131,000000,19.0824,19.2755,18.8015,19.1497,808102.0995642,0
+AKR.US,D,20220201,000000,19.1594,19.1692,18.5693,18.937,624345.74948323,0
+AKR.US,D,20220202,000000,18.9272,19.1204,18.8687,19.0433,433412.43410266,0
+AKR.US,D,20220203,000000,18.9751,19.1009,18.5644,18.6366,344833.65383673,0
+AKR.US,D,20220204,000000,18.4727,18.7283,17.9986,18.5497,518755.89048835,0
+AKR.US,D,20220207,000000,18.579,18.7917,18.4532,18.7722,483071.99031502,0
+AKR.US,D,20220208,000000,18.7722,19.0824,18.6951,19.0531,466537.5990399,0
+AKR.US,D,20220209,000000,19.1887,19.3916,18.8639,19.2755,640299.91473927,0
+AKR.US,D,20220210,000000,18.937,19.7496,18.937,19.3526,956960.82748711,0
+AKR.US,D,20220211,000000,19.4785,19.7399,18.8492,19.2169,824002.95783615,0
+AKR.US,D,20220214,000000,19.2267,19.2951,18.5595,18.8687,796055.74629532,0
+AKR.US,D,20220215,000000,19.1009,19.3243,19.0336,19.2365,511652.73485903,0
+AKR.US,D,20220216,000000,19.5662,20.291,19.3047,20.2042,820609.76327228,0
+AKR.US,D,20220217,000000,20.0589,20.5427,20.0589,20.2627,501521.33247996,0
+AKR.US,D,20220218,000000,20.2724,20.8958,20.2676,20.5719,859441.85090955,0
+AKR.US,D,20220222,000000,20.533,20.7076,20.2042,20.4558,844790.63136066,0
+AKR.US,D,20220223,000000,20.6685,20.7944,20.1661,20.2042,869696.26940574,0
+AKR.US,D,20220224,000000,19.7399,20.6451,19.5945,20.5046,1051646.3328337,0
+AKR.US,D,20220225,000000,20.6685,21.2684,20.6685,21.0753,802183.99919646,0
+AKR.US,D,20220228,000000,20.688,21.1621,20.6012,20.7465,658019.36127596,0
+AKR.US,D,20220301,000000,20.7173,20.8626,20.3496,20.5144,918409.62665059,0
+AKR.US,D,20220302,000000,20.6587,21.129,20.611,21.0265,479724.92679507,0
+AKR.US,D,20220303,000000,21.0753,21.3123,20.9105,21.2782,373461.55455897,0
+AKR.US,D,20220304,000000,21.0558,21.3269,20.7076,21.2684,517456.02018412,0
+AKR.US,D,20220307,000000,21.2977,21.2977,20.5622,20.5719,499415.7066086,0
+AKR.US,D,20220308,000000,20.6587,21.1426,20.4364,20.9007,424577.82662489,0
+AKR.US,D,20220309,000000,21.288,21.5396,21.008,21.0362,531000.09467893,0
+AKR.US,D,20220310,000000,20.7076,21.0997,20.6305,21.0655,565231.37953595,0
+AKR.US,D,20220311,000000,21.1719,21.4333,20.8626,20.8822,520818.46071871,0
+AKR.US,D,20220314,000000,21.1523,21.3319,20.766,20.8237,771814.39528268,0
+AKR.US,D,20220315,000000,20.8822,21.2108,20.6305,20.8626,764697.91290734,0
+AKR.US,D,20220316,000000,20.9494,21.2684,20.4656,21.2206,889198.42450635,0
+AKR.US,D,20220317,000000,21.0362,21.4919,20.8724,21.2782,643501.40918729,0
+AKR.US,D,20220318,000000,21.4041,21.4041,21.1328,21.288,1215054.7920089,0
+AKR.US,D,20220321,000000,21.3367,21.4674,20.9299,21.0655,418337.83408402,0
+AKR.US,D,20220322,000000,21.2206,21.4909,21.0362,21.1914,632993.7825167,0
+AKR.US,D,20220323,000000,21.0851,21.0851,20.6587,20.6978,431924.96421983,0
+AKR.US,D,20220324,000000,20.7465,20.8919,20.4656,20.5524,769850.23794602,0
+AKR.US,D,20220325,000000,20.6012,21.046,20.6012,21.0265,722207.12092009,0
+AKR.US,D,20220328,000000,21.0851,21.1046,20.8139,20.9494,479355.87844372,0
+AKR.US,D,20220329,000000,21.2499,21.8976,21.2499,21.6752,1289773.7564127,0
+AKR.US,D,20220330,000000,21.685,21.7922,21.285,21.3923,925856.20227354,0
+AKR.US,D,20220331,000000,21.3923,21.6167,21.0997,21.1387,984436.47724566,0
+AKR.US,D,20220401,000000,21.2167,21.3387,20.8656,21.2265,769347.92213444,0
+AKR.US,D,20220404,000000,21.1972,21.1972,20.6412,20.9241,669568.52440483,0
+AKR.US,D,20220405,000000,20.8948,21.1875,20.4461,20.4558,515873.21281052,0
+AKR.US,D,20220406,000000,20.3778,20.6802,20.2217,20.6022,947264.08205519,0
+AKR.US,D,20220407,000000,20.6022,20.6217,20.0266,20.3193,965684.72045947,0
+AKR.US,D,20220408,000000,20.3486,20.5339,20.2315,20.2608,538317.50337891,0
+AKR.US,D,20220411,000000,20.2608,20.5631,20.1046,20.1924,628861.46611581,0
+AKR.US,D,20220412,000000,20.3095,20.6998,20.2802,20.4266,569737.86995974,0
+AKR.US,D,20220413,000000,20.4461,20.8509,20.2998,20.7778,390481.85949671,0
+AKR.US,D,20220414,000000,20.8265,20.9826,20.6314,20.6705,360439.2734276,0
+AKR.US,D,20220418,000000,20.5436,20.9045,20.5436,20.7192,455929.509207,0
+AKR.US,D,20220419,000000,20.7973,21.1582,20.7973,20.9826,405388.33748862,0
+AKR.US,D,20220420,000000,21.1485,21.4216,21.1485,21.2167,365878.63607289,0
+AKR.US,D,20220421,000000,21.3728,21.4704,20.8948,20.9143,481091.43082941,0
+AKR.US,D,20220422,000000,20.7778,20.8265,20.4753,20.5144,578228.03230958,0
+AKR.US,D,20220425,000000,20.4168,20.612,20.0461,20.5242,650890.57728891,0
+AKR.US,D,20220426,000000,20.368,20.6461,20.368,20.5827,848018.77930073,0
+AKR.US,D,20220427,000000,20.6509,20.6509,20.3291,20.4461,822249.9781672,0
+AKR.US,D,20220428,000000,20.6412,21.363,20.3486,21.2167,675556.3339056,0
+AKR.US,D,20220429,000000,21.1094,21.3435,20.3388,20.4071,1280177.4741431,0
+AKR.US,D,20220502,000000,20.4753,20.6705,19.5292,19.8121,582348.04709876,0
+AKR.US,D,20220503,000000,19.7047,20.368,19.5389,20.2315,765887.06870616,0
+AKR.US,D,20220504,000000,20.212,20.9387,20.1535,20.8851,1044262.2904036,0
+AKR.US,D,20220505,000000,20.69,20.8656,19.8218,20.0657,755251.3002469,0
+AKR.US,D,20220506,000000,19.8803,20.212,19.4999,19.5681,798800.03084138,0
+AKR.US,D,20220509,000000,19.3731,19.417,18.739,18.8561,562540.40197396,0
+AKR.US,D,20220510,000000,19.0219,19.2951,18.339,18.4854,439731.36198535,0
+AKR.US,D,20220511,000000,18.5732,18.9829,18.2318,18.2805,471210.16122181,0
+AKR.US,D,20220512,000000,18.3586,18.778,18.1147,18.7586,545221.78295222,0
+AKR.US,D,20220513,000000,18.9244,19.2169,18.7586,19.2073,1051235.2539757,0
+AKR.US,D,20220516,000000,19.256,19.4999,19.0219,19.2658,524353.12381726,0
+AKR.US,D,20220517,000000,19.5877,20.0168,19.5438,19.9584,434786.11407716,0
+AKR.US,D,20220518,000000,19.773,19.8901,19.0463,19.1585,701984.29640003,0
+AKR.US,D,20220519,000000,18.9146,19.2316,18.4707,18.4756,827061.95861518,0
+AKR.US,D,20220520,000000,18.6512,18.778,17.4074,17.7538,827325.41813268,0
+AKR.US,D,20220523,000000,17.9587,18.0464,17.5879,17.7538,1401766.6043036,0
+AKR.US,D,20220524,000000,17.7245,18.0074,17.2172,17.8806,1343708.122695,0
+AKR.US,D,20220525,000000,17.7928,18.3196,17.7928,18.2903,1050695.0081946,0
+AKR.US,D,20220526,000000,18.5634,19.1487,18.5049,19.0317,1226926.8724451,0
+AKR.US,D,20220527,000000,19.256,19.6072,19.0804,19.4999,529902.17583365,0
+AKR.US,D,20220531,000000,19.2853,19.4609,19.1195,19.178,800918.98345876,0
+AKR.US,D,20220601,000000,19.2951,19.3438,18.5049,19.0219,959960.3704762,0
+AKR.US,D,20220602,000000,18.9536,19.1487,18.7878,19.1097,684519.08317204,0
+AKR.US,D,20220603,000000,19.1097,19.1536,18.739,18.8755,608718.60207186,0
+AKR.US,D,20220606,000000,19.1,19.3731,18.6902,18.8658,953492.79811866,0
+AKR.US,D,20220607,000000,18.7097,19.178,18.5244,19.178,664099.43286458,0
+AKR.US,D,20220608,000000,18.9633,19.1292,18.6708,18.8463,645298.46963154,0
+AKR.US,D,20220609,000000,18.778,18.778,17.9976,18.0464,534457.87270429,0
+AKR.US,D,20220610,000000,17.7538,18.0171,17.4513,17.4513,686735.4235488,0
+AKR.US,D,20220613,000000,17.0417,17.1588,16.0516,16.0955,765515.97008619,0
+AKR.US,D,20220614,000000,16.1833,16.1833,15.4614,15.6955,987589.79038114,0
+AKR.US,D,20220615,000000,15.793,16.115,15.5687,15.8321,1269802.0897984,0
+AKR.US,D,20220616,000000,15.5005,15.676,15.1736,15.4809,1102018.3573911,0
+AKR.US,D,20220617,000000,15.6565,15.9394,15.3736,15.5005,3247463.5207236,0
+AKR.US,D,20220621,000000,15.6565,15.8516,15.3345,15.3541,1154347.3633449,0
+AKR.US,D,20220622,000000,15.1102,15.554,14.9931,15.2175,1224696.1801881,0
+AKR.US,D,20220623,000000,15.198,15.5492,15.1444,15.4907,1677180.2129814,0
+AKR.US,D,20220624,000000,15.6174,15.9686,15.5687,15.793,2441213.8388564,0
+AKR.US,D,20220627,000000,15.8906,16.1198,15.6857,16.0564,1238366.3462029,0
+AKR.US,D,20220628,000000,16.2711,16.4564,15.793,15.8126,900221.69373454,0
+AKR.US,D,20220629,000000,15.7238,15.852,15.4574,15.6449,848525.76926658,0
+AKR.US,D,20220630,000000,14.9248,15.5462,14.6979,15.4081,1951506.0694659,0
+AKR.US,D,20220701,000000,15.4081,16.0098,15.3795,15.9408,1511468.2062234,0
+AKR.US,D,20220705,000000,15.7238,15.8126,15.3785,15.8126,828960.37583701,0
+AKR.US,D,20220706,000000,15.783,16,15.4081,15.5265,772323.1237377,0
+AKR.US,D,20220707,000000,15.6745,15.7534,15.5018,15.5758,510300.94192661,0
+AKR.US,D,20220708,000000,15.5561,15.6547,15.2799,15.4772,421111.13291451,0
+AKR.US,D,20220711,000000,15.2996,15.5265,15.1615,15.5166,1012986.58668,0
+AKR.US,D,20220712,000000,15.3884,16,15.3588,15.9507,522157.77309512,0
+AKR.US,D,20220713,000000,15.7928,15.9211,15.6054,15.6843,964106.55688759,0
+AKR.US,D,20220714,000000,15.3588,15.566,15.27,15.3983,813344.55612773,0
+AKR.US,D,20220715,000000,15.7238,15.8422,15.4279,15.783,750633.92205761,0
+AKR.US,D,20220718,000000,15.9605,16.1923,15.9112,16.1381,941586.07942449,0
+AKR.US,D,20220719,000000,16.365,16.6165,16.2565,16.4932,696968.98775807,0
+AKR.US,D,20220720,000000,16.4537,16.7004,16.3156,16.5524,800106.99615864,0
+AKR.US,D,20220721,000000,16.4242,16.5623,16.069,16.5623,611914.26889101,0
+AKR.US,D,20220722,000000,16.6609,16.7497,16.2614,16.3748,690518.49043204,0
+AKR.US,D,20220725,000000,16.434,16.5129,16.2515,16.4439,659327.40105168,0
+AKR.US,D,20220726,000000,16.4143,16.4537,16.1085,16.1775,554048.35063436,0
+AKR.US,D,20220727,000000,16.3452,16.6165,16.1874,16.5327,593480.22152711,0
+AKR.US,D,20220728,000000,16.6609,16.8385,16.5129,16.8385,559523.61954178,0
+AKR.US,D,20220729,000000,16.8187,16.9766,16.7004,16.8976,659993.43542905,0
+AKR.US,D,20220801,000000,16.7398,16.9618,16.5129,16.8582,506592.64093358,0
+AKR.US,D,20220802,000000,16.8976,16.9322,16.4932,16.5031,510661.83726655,0
+AKR.US,D,20220803,000000,16.4636,16.7053,15.9112,16.0986,2024590.4170575,0
+AKR.US,D,20220804,000000,15.9803,16.2121,15.8027,16.0098,1000661.4025703,0
+AKR.US,D,20220805,000000,16,16.0098,15.7435,15.9803,428561.18868207,0
+AKR.US,D,20220808,000000,16.1578,16.5376,16.1578,16.3551,678042.25743009,0
+AKR.US,D,20220809,000000,16.3847,16.3847,16,16.2466,543011.64398837,0
+AKR.US,D,20220810,000000,16.6214,16.9174,16.4883,16.8385,721703.49730668,0
+AKR.US,D,20220811,000000,17.0949,17.3267,16.9568,17.0851,845985.3093736,0
+AKR.US,D,20220812,000000,17.233,17.5733,17.1837,17.5586,595505.695935,0
+AKR.US,D,20220815,000000,17.5684,17.6079,17.4007,17.5684,440302.45224172,0
+AKR.US,D,20220816,000000,17.5586,17.8643,17.4402,17.8249,936859.97247274,0
+AKR.US,D,20220817,000000,17.598,17.6177,17.3218,17.3613,450123.67149279,0
+AKR.US,D,20220818,000000,17.2824,17.529,17.2824,17.4303,410102.81129525,0
+AKR.US,D,20220819,000000,17.3119,17.3514,16.8039,16.9568,453501.48967451,0
+AKR.US,D,20220822,000000,16.6708,16.6806,16.4044,16.434,671796.53779695,0
+AKR.US,D,20220823,000000,16.4537,16.6313,16.2861,16.3847,374480.61649101,0
+AKR.US,D,20220824,000000,16.3156,16.5721,16.3156,16.3847,280845.50954168,0
+AKR.US,D,20220825,000000,16.3255,16.7595,16.3255,16.7102,376454.38960021,0
+AKR.US,D,20220826,000000,16.7891,16.7891,16.218,16.3748,435299.59127929,0
+AKR.US,D,20220829,000000,16.2269,16.2959,16.0098,16.0493,575308.73566052,0
+AKR.US,D,20220830,000000,16.148,16.2269,15.9655,15.9901,397112.60655916,0
+AKR.US,D,20220831,000000,16.1184,16.1578,15.6942,15.7139,1006340.4354197,0
+AKR.US,D,20220901,000000,15.5068,15.6449,15.3095,15.5758,610603.48890632,0
+AKR.US,D,20220902,000000,15.7632,15.8323,15.5364,15.6547,602085.95338325,0
+AKR.US,D,20220906,000000,15.8027,15.8717,15.489,15.6843,562713.89379685,0
+AKR.US,D,20220907,000000,15.5758,15.9901,15.5758,15.9901,508451.86018487,0
+AKR.US,D,20220908,000000,15.8422,16.1578,15.7041,15.9605,421721.41098935,0
+AKR.US,D,20220909,000000,16.0789,16.3354,16.0197,16.2367,475684.38806964,0
+AKR.US,D,20220912,000000,16.365,16.5327,16.2318,16.2762,617902.4957816,0
+AKR.US,D,20220913,000000,15.9507,15.9901,15.2355,15.3292,602699.27271097,0
+AKR.US,D,20220914,000000,15.2503,15.27,14.8409,15.0629,487682.13062088,0
+AKR.US,D,20220915,000000,14.984,15.1714,14.8656,14.8656,472191.00227905,0
+AKR.US,D,20220916,000000,14.7472,15.1319,14.5992,15.1221,1008557.508758,0
+AKR.US,D,20220919,000000,15.4673,15.4673,14.9938,15.2404,550820.56759396,0
+AKR.US,D,20220920,000000,15.053,15.053,14.7373,14.9248,363751.07638435,0
+AKR.US,D,20220921,000000,15.0925,15.0925,14.5697,14.5697,417183.86171522,0
+AKR.US,D,20220922,000000,14.5697,14.5697,13.9778,14.0074,652836.35368746,0
+AKR.US,D,20220923,000000,13.7805,13.8348,13.4057,13.5635,1113082.3284649,0
+AKR.US,D,20220926,000000,13.4254,13.4648,12.5524,12.7349,765118.39570123,0
+AKR.US,D,20220927,000000,12.8631,12.9716,12.6165,12.6856,812172.66002386,0
+AKR.US,D,20220928,000000,12.8237,13.2182,12.7152,13.09,1020286.6073062,0
+AKR.US,D,20220929,000000,12.86,13.04,12.3,12.49,576378,0
+AKR.US,D,20220930,000000,12.5,12.725,12.405,12.62,1063880,0
+AKR.US,D,20221003,000000,12.89,12.935,12.485,12.85,654637,0
+AKR.US,D,20221004,000000,13.05,13.44,13.05,13.4,644592,0
+AKR.US,D,20221005,000000,13.09,13.24,12.75,13.2,826590,0
+AKR.US,D,20221006,000000,13.06,13.27,12.78,12.79,803248,0
+AKR.US,D,20221007,000000,12.66,12.805,12.36,12.47,645547,0
+AKR.US,D,20221010,000000,12.55,12.69,12.46,12.48,475568,0
+AKR.US,D,20221011,000000,12.45,12.885,12.39,12.79,850379,0
+AKR.US,D,20221012,000000,12.76,12.855,12.58,12.73,907838,0
+AKR.US,D,20221013,000000,12.46,13.085,12.28,13.03,792648,0
+AKR.US,D,20221014,000000,13.25,13.33,12.72,12.77,520864,0
+AKR.US,D,20221017,000000,13.1,13.325,13.09,13.21,601146,0
+AKR.US,D,20221018,000000,13.46,13.57,13.24,13.41,642791,0
+AKR.US,D,20221019,000000,13.18,13.32,12.88,13.03,463684,0
+AKR.US,D,20221020,000000,13.08,13.2,12.7,12.71,532445,0
+AKR.US,D,20221021,000000,12.81,13.025,12.69,13.02,512676,0
+AKR.US,D,20221024,000000,13.16,13.285,13.04,13.05,930583,0
+AKR.US,D,20221025,000000,13.16,13.859,13.02,13.8,812663,0
+AKR.US,D,20221026,000000,13.8,13.91,13.58,13.6,396695,0
+AKR.US,D,20221027,000000,13.77,13.9,13.625,13.7,409323,0
+AKR.US,D,20221028,000000,13.75,13.98,13.59,13.97,529389,0
+AKR.US,D,20221031,000000,13.79,14.04,13.78,13.97,456958,0
+AKR.US,D,20221101,000000,14.18,14.24,13.98,14.19,452700,0
+AKR.US,D,20221102,000000,14.26,14.26,13.6401,13.77,730539,0
+AKR.US,D,20221103,000000,13.64,13.83,13.23,13.75,522558,0
+AKR.US,D,20221104,000000,13.97,14.32,13.9,14.15,891234,0
+AKR.US,D,20221107,000000,14.3,14.45,13.825,14.33,740712,0
+AKR.US,D,20221108,000000,14.4,14.42,14.105,14.19,663748,0
+AKR.US,D,20221109,000000,14.12,14.345,13.99,14.08,448874,0
+AKR.US,D,20221110,000000,14.65,15.28,14.65,15.19,766573,0
+AKR.US,D,20221111,000000,15.24,15.32,15.065,15.11,821776,0
+AKR.US,D,20221114,000000,15.06,15.185,14.89,14.94,567135,0
+AKR.US,D,20221115,000000,15.2,15.32,15.06,15.23,547293,0
+AKR.US,D,20221116,000000,15.15,15.15,14.77,14.78,634426,0
+AKR.US,D,20221117,000000,14.58,14.96,14.52,14.95,695609,0
+AKR.US,D,20221118,000000,15.34,15.3677,14.82,14.9,883769,0
+AKR.US,D,20221121,000000,14.86,14.95,14.705,14.86,697097,0
+AKR.US,D,20221122,000000,14.99,15.105,14.89,15,628062,0
+AKR.US,D,20221123,000000,14.89,15.09,14.875,15.07,412849,0
+AKR.US,D,20221125,000000,15.15,15.22,15.09,15.18,179018,0
+AKR.US,D,20221128,000000,15.03,15.08,14.65,14.69,478618,0
+AKR.US,D,20221129,000000,14.7,15.23,14.655,15.2,466605,0
+AKR.US,D,20221130,000000,15.1,15.435,14.95,15.38,583454,0
+AKR.US,D,20221201,000000,15.46,15.55,14.99,15.1,433486,0
+AKR.US,D,20221202,000000,14.94,15.29,14.925,15.16,447054,0
+AKR.US,D,20221205,000000,15,15.09,14.775,14.81,388762,0
+AKR.US,D,20221206,000000,14.78,14.82,14.58,14.64,406474,0
+AKR.US,D,20221207,000000,14.57,14.955,14.55,14.72,455047,0
+AKR.US,D,20221208,000000,14.83,14.985,14.76,14.82,339788,0
+AKR.US,D,20221209,000000,14.67,14.85,14.67,14.7,544799,0
+AKR.US,D,20221212,000000,14.83,14.83,14.575,14.74,372313,0
+AKR.US,D,20221213,000000,15.34,15.43,14.87,14.98,1117084,0
+AKR.US,D,20221214,000000,14.3,15.22,14.3,14.99,1235867,0
+AKR.US,D,20221215,000000,14.74,14.89,14.64,14.7,702189,0
+AKR.US,D,20221216,000000,14.38,14.56,13.955,14.28,3018371,0
+AKR.US,D,20221219,000000,14.22,14.22,13.895,13.97,565844,0
+AKR.US,D,20221220,000000,13.87,14.11,13.75,14.08,427399,0
+AKR.US,D,20221221,000000,14.18,14.395,14.07,14.14,485153,0
+AKR.US,D,20221222,000000,13.99,14.12,13.71,14.11,381852,0
+AKR.US,D,20221223,000000,14.09,14.3,14.0285,14.3,267380,0
+AKR.US,D,20221227,000000,14.35,14.39,14.22,14.39,309049,0
+AKR.US,D,20221228,000000,14.46,14.48,14,14.01,364230,0
+AKR.US,D,20221229,000000,14.01,14.36,13.96,14.35,427050,0
+AKR.US,D,20221230,000000,14.28,14.4,14.16,14.35,339278,0
+AKR.US,D,20230103,000000,14.7,14.78,14.24,14.5,510647,0
+AKR.US,D,20230104,000000,14.67,14.9,14.605,14.73,418032,0
+AKR.US,D,20230105,000000,14.61,14.61,14.31,14.43,441066,0
+AKR.US,D,20230106,000000,14.47,14.64,14.4,14.52,537367,0
+AKR.US,D,20230109,000000,14.57,14.605,14.135,14.15,531070,0
+AKR.US,D,20230110,000000,14.03,14.09,13.865,13.98,958786,0
+AKR.US,D,20230111,000000,14.09,14.65,14.08,14.64,1050022,0
+AKR.US,D,20230112,000000,14.8,15.44,14.6,15.44,902096,0
+AKR.US,D,20230113,000000,15.26,15.3,15.01,15.06,593630,0
+AKR.US,D,20230117,000000,15.04,15.315,15.04,15.22,375675,0
+AKR.US,D,20230118,000000,15.28,15.34,14.75,14.88,440181,0
+AKR.US,D,20230119,000000,14.79,14.91,14.69,14.77,588280,0
+AKR.US,D,20230120,000000,14.81,14.97,14.58,14.97,439069,0
+AKR.US,D,20230123,000000,14.83,15.125,14.8,15.08,297292,0
+AKR.US,D,20230124,000000,15.05,15.22,14.95,15.16,554443,0
+AKR.US,D,20230125,000000,15.12,15.13,14.955,14.99,307444,0
+AKR.US,D,20230126,000000,15.09,15.19,14.98,15.16,408760,0
+AKR.US,D,20230127,000000,15.06,15.66,15.021,15.61,723955,0
+AKR.US,D,20230130,000000,15.46,15.495,15.05,15.06,338640,0
+AKR.US,D,20230131,000000,15.04,15.53,15.01,15.53,681767,0
+AKR.US,D,20230201,000000,15.44,15.74,15.21,15.54,497910,0
+AKR.US,D,20230202,000000,15.71,16.23,15.71,15.98,651619,0
+AKR.US,D,20230203,000000,15.76,15.8357,15.53,15.7,440857,0
+AKR.US,D,20230206,000000,15.52,15.57,15.22,15.47,288285,0
+AKR.US,D,20230207,000000,15.35,15.64,15.22,15.5,420087,0
+AKR.US,D,20230208,000000,15.34,15.48,15.1,15.15,407958,0
+AKR.US,D,20230209,000000,15.33,15.37,14.8,14.8,458697,0
+AKR.US,D,20230210,000000,14.69,15.025,14.69,15,255904,0
+AKR.US,D,20230213,000000,14.96,15.24,14.96,15.13,331523,0
+AKR.US,D,20230214,000000,15,15.25,14.95,14.99,232703,0
+AKR.US,D,20230215,000000,15.49,15.49,15.04,15.34,576225,0
+AKR.US,D,20230216,000000,15,15.32,14.91,15.31,450835,0
+AKR.US,D,20230217,000000,15.37,15.37,15,15.16,643734,0
+AKR.US,D,20230221,000000,14.95,15.06,14.42,14.54,594104,0
+AKR.US,D,20230222,000000,14.58,14.71,14.42,14.47,638608,0
+AKR.US,D,20230223,000000,14.56,14.73,14.35,14.72,552678,0
+AKR.US,D,20230224,000000,14.5,14.59,14.42,14.58,502204,0
+AKR.US,D,20230227,000000,14.76,14.805,14.485,14.61,728871,0
+AKR.US,D,20230228,000000,14.61,14.87,14.57,14.57,684391,0
+AKR.US,D,20230301,000000,14.5,14.53,14.16,14.48,649701,0
+AKR.US,D,20230302,000000,14.4,14.55,14.33,14.49,641102,0
+AKR.US,D,20230303,000000,14.64,14.64,14.36,14.59,530647,0
+AKR.US,D,20230306,000000,14.67,14.67,14.29,14.37,468462,0
+AKR.US,D,20230307,000000,14.34,14.415,13.75,13.94,811151,0
+AKR.US,D,20230308,000000,14.03,14.125,13.89,14.11,449735,0
+AKR.US,D,20230309,000000,14.07,14.115,13.785,13.79,356754,0
+AKR.US,D,20230310,000000,13.69,13.755,13.04,13.18,527528,0
+AKR.US,D,20230313,000000,12.99,13.39,12.91,13.22,722165,0
+AKR.US,D,20230314,000000,13.68,14.03,13.6,13.73,744818,0
+AKR.US,D,20230315,000000,13.33,13.75,13.295,13.71,1755888,0
+AKR.US,D,20230316,000000,13.61,13.965,13.23,13.64,2142735,0
+AKR.US,D,20230317,000000,13.48,13.48,12.98,13.06,1936705,0
+AKR.US,D,20230320,000000,13.2,13.53,13.2,13.35,777719,0
+AKR.US,D,20230321,000000,13.58,13.74,13.505,13.62,752207,0
+AKR.US,D,20230322,000000,13.64,13.66,12.855,12.92,981985,0
+AKR.US,D,20230323,000000,12.91,13.22,12.73,12.83,807488,0
+AKR.US,D,20230324,000000,12.71,13.29,12.67,13.27,486149,0
+AKR.US,D,20230327,000000,13.5,13.5299,13.29,13.34,546655,0
+AKR.US,D,20230328,000000,13.28,13.5,13.18,13.42,690760,0
+AKR.US,D,20230329,000000,13.62,13.65,13.37,13.6,762285,0
+AKR.US,D,20230330,000000,13.62,13.675,13.38,13.52,526696,0
+AKR.US,D,20230331,000000,13.62,13.95,13.62,13.95,817691,0
+AKR.US,D,20230403,000000,13.99,14.12,13.71,13.89,621553,0
+AKR.US,D,20230404,000000,13.97,13.97,13.55,13.78,474578,0
+AKR.US,D,20230405,000000,13.71,13.75,13.47,13.52,432363,0
+AKR.US,D,20230406,000000,13.61,13.7,13.49,13.69,320707,0
+AKR.US,D,20230410,000000,13.61,13.72,13.37,13.61,536631,0
+AKR.US,D,20230411,000000,13.65,13.77,13.505,13.59,681357,0
+AKR.US,D,20230412,000000,13.73,13.745,13.22,13.23,553581,0
+AKR.US,D,20230413,000000,13.24,13.34,13.09,13.18,471989,0
+AKR.US,D,20230414,000000,13.25,13.35,12.9,13.02,417754,0
+AKR.US,D,20230417,000000,13.03,13.31,13.02,13.28,467674,0
+AKR.US,D,20230418,000000,13.3,13.38,13.11,13.34,641338,0
+AKR.US,D,20230419,000000,13.2,13.5,13.13,13.47,815188,0
+AKR.US,D,20230420,000000,13.35,13.47,13.24,13.34,552729,0
+AKR.US,D,20230421,000000,13.4,13.4,13.16,13.4,511796,0
+AKR.US,D,20230424,000000,13.31,13.395,13.01,13.09,723710,0
+AKR.US,D,20230425,000000,12.99,13.205,12.96,13.09,692905,0
+AKR.US,D,20230426,000000,12.94,13.135,12.66,12.79,740061,0
+AKR.US,D,20230427,000000,12.86,13.135,12.855,13.1,500616,0
+AKR.US,D,20230428,000000,13.1,13.58,13.1,13.51,747020,0
+AKR.US,D,20230501,000000,13.45,13.655,13.395,13.49,1078406,0
+AKR.US,D,20230502,000000,13.34,13.5,12.98,13.17,618025,0
+AKR.US,D,20230503,000000,13.41,13.77,13.16,13.38,1069171,0
+AKR.US,D,20230504,000000,13.17,13.44,13.17,13.4,833469,0
+AKR.US,D,20230505,000000,13.59,13.62,13.33,13.47,652969,0
+AKR.US,D,20230508,000000,13.45,13.48,13.19,13.35,588605,0
+AKR.US,D,20230509,000000,13.22,13.23,12.89,13.08,839036,0
+AKR.US,D,20230510,000000,13.26,13.31,13.075,13.24,803184,0
+AKR.US,D,20230511,000000,13.11,13.18,13.01,13.15,538654,0
+AKR.US,D,20230512,000000,13.18,13.255,13.09,13.18,458295,0
+AKR.US,D,20230515,000000,13.18,13.5,13.14,13.35,555646,0
+AKR.US,D,20230516,000000,13.17,13.3,12.68,12.68,689330,0
+AKR.US,D,20230517,000000,12.8,12.96,12.64,12.91,724245,0
+AKR.US,D,20230518,000000,12.9,13.03,12.76,12.89,746591,0
+AKR.US,D,20230519,000000,13.05,13.12,12.675,12.72,529725,0
+AKR.US,D,20230522,000000,12.77,12.98,12.635,12.98,774444,0
+AKR.US,D,20230523,000000,12.96,13.45,12.96,13.18,1270291,0
+AKR.US,D,20230524,000000,13.11,13.13,12.71,12.89,644572,0
+AKR.US,D,20230525,000000,12.78,12.82,12.37,12.59,560869,0
+AKR.US,D,20230526,000000,12.6,12.83,12.48,12.82,586350,0
+AKR.US,D,20230530,000000,12.89,12.965,12.66,12.79,421490,0
+AKR.US,D,20230531,000000,12.79,13.025,12.67,12.87,1129159,0
+AKR.US,D,20230601,000000,12.89,12.935,12.71,12.86,703494,0
+AKR.US,D,20230602,000000,13.09,13.47,12.96,13.45,889645,0
+AKR.US,D,20230605,000000,13.31,13.49,13.19,13.2,622509,0
+AKR.US,D,20230606,000000,13.25,13.79,13.17,13.71,707383,0
+AKR.US,D,20230607,000000,13.81,14.45,13.75,14.35,1263565,0
+AKR.US,D,20230608,000000,14.43,14.51,14.09,14.39,920569,0
+AKR.US,D,20230609,000000,14.33,14.455,14.23,14.41,503196,0
+AKR.US,D,20230612,000000,14.39,14.52,14.245,14.35,734991,0
+AKR.US,D,20230613,000000,14.36,14.59,14.28,14.3,625529,0
+AKR.US,D,20230614,000000,14.4,14.55,14.2,14.25,832636,0
+AKR.US,D,20230615,000000,14.16,14.28,14.01,14.26,915870,0
+AKR.US,D,20230616,000000,14.43,14.485,14.23,14.48,1756131,0
+AKR.US,D,20230620,000000,14.37,14.435,14.05,14.35,998042,0
+AKR.US,D,20230621,000000,14.24,14.345,14.055,14.08,678376,0
+AKR.US,D,20230622,000000,14.15,14.15,13.62,13.81,682494,0
+AKR.US,D,20230623,000000,13.61,13.73,13.38,13.47,911979,0
+AKR.US,D,20230626,000000,13.44,14.075,13.44,13.97,699829,0
+AKR.US,D,20230627,000000,13.98,14.33,13.92,14.24,603206,0
+AKR.US,D,20230628,000000,14.28,14.28,13.99,14.12,597295,0
+AKR.US,D,20230629,000000,13.89,14.365,13.89,14.33,567243,0
+AKR.US,D,20230630,000000,14.45,14.53,14.175,14.39,1147976,0
+AKR.US,D,20230703,000000,14.34,14.66,14.34,14.6,311970,0
+AKR.US,D,20230705,000000,14.46,14.82,14.27,14.59,849082,0
+AKR.US,D,20230706,000000,14.34,14.645,14.115,14.59,856796,0
+AKR.US,D,20230707,000000,14.59,14.7502,14.54,14.57,598749,0
+AKR.US,D,20230710,000000,14.53,14.69,14.48,14.68,455682,0
+AKR.US,D,20230711,000000,14.77,15.055,14.67,15.03,1292982,0
+AKR.US,D,20230712,000000,15.3,15.34,14.99,14.99,812645,0
+AKR.US,D,20230713,000000,15,15.12,14.89,15.07,673564,0
+AKR.US,D,20230714,000000,15,15.11,14.81,15.04,558508,0
+AKR.US,D,20230717,000000,15.04,15.2075,14.94,15.15,605020,0
+AKR.US,D,20230718,000000,15.18,15.34,15.11,15.29,466710,0
+AKR.US,D,20230719,000000,15.43,15.665,15.365,15.61,707711,0
+AKR.US,D,20230720,000000,15.66,15.675,15.49,15.66,445376,0
+AKR.US,D,20230721,000000,15.77,15.77,15.57,15.58,465027,0
+AKR.US,D,20230724,000000,15.59,15.855,15.59,15.63,1047382,0
+AKR.US,D,20230725,000000,15.56,15.7,15.35,15.45,459975,0
+AKR.US,D,20230726,000000,15.38,15.64,15.38,15.6,678828,0
+AKR.US,D,20230727,000000,15.69,15.75,15.29,15.33,594956,0
+AKR.US,D,20230728,000000,15.48,15.58,15.415,15.55,660240,0
+AKR.US,D,20230731,000000,15.56,15.84,15.555,15.71,642968,0
+AKR.US,D,20230801,000000,15.6,15.8,15.42,15.75,721893,0
+AKR.US,D,20230802,000000,16.02,16.039,15.69,15.98,1960122,0
+AKR.US,D,20230803,000000,15.84,16.045,15.725,16.02,720188,0
+AKR.US,D,20230804,000000,16.09,16.36,15.97,16.09,884634,0
+AKR.US,D,20230807,000000,16.18,16.31,16.04,16.15,810769,0
+AKR.US,D,20230808,000000,15.9,15.95,15.66,15.82,987358,0
+AKR.US,D,20230809,000000,15.75,16.11,15.67,15.82,2582682,0
+AKR.US,D,20230810,000000,15.87,15.99,15.58,15.68,1029792,0
+AKR.US,D,20230811,000000,15.63,15.865,15.57,15.69,844213,0
+AKR.US,D,20230814,000000,15.65,15.67,15.44,15.48,449438,0
+AKR.US,D,20230815,000000,15.39,15.39,15.12,15.18,563553,0
+AKR.US,D,20230816,000000,15.21,15.29,14.86,14.87,573746,0
+AKR.US,D,20230817,000000,14.9,14.93,14.545,14.55,612411,0
+AKR.US,D,20230818,000000,14.38,14.675,14.38,14.65,555769,0
+AKR.US,D,20230821,000000,14.58,14.59,14.02,14.2,848197,0
+AKR.US,D,20230822,000000,14.34,14.405,14.15,14.16,652202,0
+AKR.US,D,20230823,000000,14.25,14.35,14.17,14.33,434952,0
+AKR.US,D,20230824,000000,14.25,14.655,14.25,14.37,672318,0
+AKR.US,D,20230825,000000,14.45,14.515,14.33,14.38,656429,0
+AKR.US,D,20230828,000000,14.42,14.81,14.42,14.6,845987,0
+AKR.US,D,20230829,000000,14.57,14.87,14.52,14.87,737354,0
+AKR.US,D,20230830,000000,14.81,14.99,14.76,14.94,850514,0
+AKR.US,D,20230831,000000,14.92,15.075,14.85,14.89,639316,0
+AKR.US,D,20230901,000000,14.99,15.065,14.9,14.97,532973,0
+AKR.US,D,20230905,000000,14.81,14.99,14.68,14.76,598003,0
+AKR.US,D,20230906,000000,14.79,15.16,14.68,15.15,979401,0
+AKR.US,D,20230907,000000,15.16,15.36,15.03,15.21,908485,0
+AKR.US,D,20230908,000000,15.18,15.38,15.07,15.16,588220,0
+AKR.US,D,20230911,000000,15.27,15.33,15.02,15.13,453396,0
+AKR.US,D,20230912,000000,15.08,15.345,15.07,15.29,462767,0
+AKR.US,D,20230913,000000,15.26,15.35,15.12,15.3,1181841,0
+AKR.US,D,20230914,000000,15.45,15.99,15.44,15.93,1057408,0
+AKR.US,D,20230915,000000,15.82,16.105,15.71,16.01,2710828,0
+AKR.US,D,20230918,000000,15.98,15.99,15.62,15.62,804894,0
+AKR.US,D,20230919,000000,15.65,15.74,15.5,15.5,512736,0
+AKR.US,D,20230920,000000,15.64,15.75,15.35,15.36,566635,0
+AKR.US,D,20230921,000000,15.18,15.25,14.93,14.94,980969,0
+AKR.US,D,20230922,000000,14.98,15.11,14.73,14.74,533579,0
+AKR.US,D,20230925,000000,14.65,14.865,14.63,14.82,729985,0
+AKR.US,D,20230926,000000,14.71,14.8,14.43,14.47,819101,0
+AKR.US,D,20230927,000000,14.56,14.79,14.425,14.5,1391181,0
+AKR.US,D,20230928,000000,14.36,14.63,14.36,14.48,1193345,0
+AKR.US,D,20230929,000000,14.68,14.76,14.25,14.35,976508,0
+AKR.US,D,20231002,000000,14.32,14.36,13.905,14.02,751718,0
+AKR.US,D,20231003,000000,13.85,13.95,13.375,13.5,1411987,0
+AKR.US,D,20231004,000000,13.56,13.74,13.43,13.72,649729,0
+AKR.US,D,20231005,000000,13.69,13.8,13.595,13.8,695372,0
+AKR.US,D,20231006,000000,13.68,13.885,13.43,13.66,2375496,0
+AKR.US,D,20231009,000000,13.57,13.93,13.52,13.9,866868,0
+AKR.US,D,20231010,000000,13.86,14.225,13.86,14.03,600023,0
+AKR.US,D,20231011,000000,14.16,14.42,14.16,14.39,436914,0
+AKR.US,D,20231012,000000,14.35,14.35,14.11,14.29,651641,0
+AKR.US,D,20231013,000000,14.31,14.33,13.86,13.96,660183,0
+AKR.US,D,20231016,000000,14.16,14.34,14.02,14.25,721885,0
+AKR.US,D,20231017,000000,14.12,14.66,14.12,14.49,678916,0
+AKR.US,D,20231018,000000,14.47,14.49,14.13,14.14,902066,0
+AKR.US,D,20231019,000000,14.05,14.365,13.915,13.92,677462,0
+AKR.US,D,20231020,000000,14,14.12,13.76,13.77,989631,0
+AKR.US,D,20231023,000000,13.65,13.86,13.59,13.6,795584,0
+AKR.US,D,20231024,000000,13.74,13.84,13.62,13.76,360958,0
+AKR.US,D,20231025,000000,13.63,13.73,13.44,13.44,521019,0
+AKR.US,D,20231026,000000,13.49,13.86,13.49,13.73,588460,0
+AKR.US,D,20231027,000000,13.73,13.75,13.34,13.43,739854,0
+AKR.US,D,20231030,000000,13.61,13.75,13.24,13.68,592510,0
+AKR.US,D,20231031,000000,13.53,14.34,13.48,14.32,1278005,0
+AKR.US,D,20231101,000000,14.41,14.515,14.18,14.47,985319,0
+AKR.US,D,20231102,000000,14.77,14.95,14.68,14.91,846255,0
+AKR.US,D,20231103,000000,15.26,15.47,15.2,15.33,905147,0
+AKR.US,D,20231106,000000,15.25,15.25,14.9,14.98,646021,0
+AKR.US,D,20231107,000000,14.88,15.01,14.555,14.63,450424,0
+AKR.US,D,20231108,000000,14.66,14.69,14.495,14.6,609117,0
+AKR.US,D,20231109,000000,14.67,14.71,14.11,14.17,549448,0
+AKR.US,D,20231110,000000,14.32,14.435,14.16,14.38,497502,0
+AKR.US,D,20231113,000000,14.24,14.33,14.06,14.26,722475,0
+AKR.US,D,20231114,000000,14.92,15.47,14.92,15.08,910265,0
+AKR.US,D,20231115,000000,15,15.17,14.9,15.02,703998,0
+AKR.US,D,20231116,000000,15.02,15.025,14.685,14.87,777457,0
+AKR.US,D,20231117,000000,15.09,15.09,14.85,15,1211478,0
+AKR.US,D,20231120,000000,15.04,15.07,14.83,14.94,847747,0
+AKR.US,D,20231121,000000,14.8,14.83,14.62,14.76,435245,0
+AKR.US,D,20231122,000000,14.93,14.93,14.75,14.83,541446,0
+AKR.US,D,20231124,000000,14.82,14.91,14.72,14.87,226015,0
+AKR.US,D,20231127,000000,14.89,15.025,14.75,14.98,644908,0
+AKR.US,D,20231128,000000,14.9,14.98,14.77,14.97,384917,0
+AKR.US,D,20231129,000000,15.15,15.25,14.95,14.96,504319,0
+AKR.US,D,20231130,000000,14.74,15.13,14.74,15.12,978649,0
+AKR.US,D,20231201,000000,15.06,15.7,14.99,15.69,645797,0
+AKR.US,D,20231204,000000,15.62,16.05,15.6,16.03,593725,0
+AKR.US,D,20231205,000000,16.05,16.05,15.8001,15.85,521026,0
+AKR.US,D,20231206,000000,15.96,16.13,15.72,15.73,579136,0
+AKR.US,D,20231207,000000,15.71,15.86,15.64,15.77,563957,0
+AKR.US,D,20231208,000000,15.68,15.84,15.475,15.81,654303,0
+AKR.US,D,20231211,000000,15.82,15.94,15.74,15.83,541130,0
+AKR.US,D,20231212,000000,15.82,15.91,15.71,15.73,468243,0
+AKR.US,D,20231213,000000,15.76,16.62,15.69,16.61,1169214,0
+AKR.US,D,20231214,000000,17.07,17.355,16.98,17.25,991849,0
+AKR.US,D,20231215,000000,17.25,17.25,16.8,16.94,1581119,0
+AKR.US,D,20231218,000000,17.1,17.1,16.675,16.68,1110852,0
+AKR.US,D,20231219,000000,16.97,16.97,16.74,16.83,897818,0
+AKR.US,D,20231220,000000,16.86,17.15,16.695,16.78,1562862,0
+AKR.US,D,20231221,000000,16.91,16.96,16.76,16.94,671508,0
+AKR.US,D,20231222,000000,17.08,17.22,16.93,17.01,534050,0
+AKR.US,D,20231226,000000,17.08,17.31,17,17.22,582922,0
+AKR.US,D,20231227,000000,17.19,17.365,17.12,17.31,886322,0
+AKR.US,D,20231228,000000,17.08,17.32,17.08,17.3,538007,0
+AKR.US,D,20231229,000000,17.23,17.3,16.98,16.99,659229,0
+AKR.US,D,20240102,000000,17.12,17.265,16.99,17.18,1179877,0
+AKR.US,D,20240103,000000,17,17.01,16.615,16.76,1352207,0
+AKR.US,D,20240104,000000,16.74,16.975,16.61,16.81,1213711,0
+AKR.US,D,20240105,000000,16.65,17.015,16.56,16.82,768592,0
+AKR.US,D,20240108,000000,16.77,17.21,16.74,17.21,1432219,0
+AKR.US,D,20240109,000000,17.22,17.3,16.7603,17.21,5846717,0
+AKR.US,D,20240110,000000,17.2,17.4,17.15,17.33,1138466,0
+AKR.US,D,20240111,000000,17.19,17.32,17.015,17.25,1243852,0
+AKR.US,D,20240112,000000,17.5,17.53,17.145,17.17,760811,0
+AKR.US,D,20240116,000000,16.87,17.1,16.87,16.99,1142400,0
+AKR.US,D,20240117,000000,16.69,17.03,16.555,16.84,922981,0
+AKR.US,D,20240118,000000,16.92,16.92,16.515,16.65,722809,0
+AKR.US,D,20240119,000000,16.8,16.98,16.57,16.88,763585,0
+AKR.US,D,20240122,000000,17.02,17.235,16.865,16.92,884885,0
+AKR.US,D,20240123,000000,17.07,17.15,16.94,17.15,1335790,0
+AKR.US,D,20240124,000000,17.41,17.45,17.05,17.16,1269498,0
+AKR.US,D,20240125,000000,17.5,17.62,17.3,17.59,1367307,0
+AKR.US,D,20240126,000000,17.7,17.728,17.415,17.49,1688394,0
+AKR.US,D,20240129,000000,17.55,17.56,17.315,17.55,990674,0
+AKR.US,D,20240130,000000,17.43,17.55,17.35,17.47,666553,0
+AKR.US,D,20240131,000000,17.53,17.58,17.05,17.06,724007,0
+AKR.US,D,20240201,000000,17.06,17.36,16.925,17.28,2301401,0
+AKR.US,D,20240202,000000,16.95,17.065,16.785,16.89,813899,0
+AKR.US,D,20240205,000000,16.57,16.99,16.45,16.76,884098,0
+AKR.US,D,20240206,000000,16.72,17.1,16.66,17.04,711233,0
+AKR.US,D,20240207,000000,17.06,17.11,16.9,16.96,627742,0
+AKR.US,D,20240208,000000,16.96,17.225,16.83,17.17,617978,0
+AKR.US,D,20240209,000000,17.16,17.17,16.85,16.91,1220476,0
+AKR.US,D,20240212,000000,16.94,17.135,16.9,17,886105,0
+AKR.US,D,20240213,000000,16.49,16.81,16.23,16.78,1240224,0
+AKR.US,D,20240214,000000,16.84,16.9,16.36,16.61,1750183,0
+AKR.US,D,20240215,000000,16.82,17.08,16.76,16.96,1089701,0
+AKR.US,D,20240216,000000,16.6,16.925,16.53,16.85,1268941,0
+AKR.US,D,20240220,000000,16.72,16.85,16.495,16.51,872526,0
+AKR.US,D,20240221,000000,16.5,16.735,16.45,16.62,647152,0
+AKR.US,D,20240222,000000,16.57,16.66,16.47,16.58,639340,0
+AKR.US,D,20240223,000000,16.6,16.71,16.475,16.56,1096818,0
+AKR.US,D,20240226,000000,16.49,16.62,16.345,16.4,804758,0
+AKR.US,D,20240227,000000,16.55,16.75,16.52,16.61,1327604,0
+AKR.US,D,20240228,000000,16.46,16.869,16.44,16.56,2090181,0
+AKR.US,D,20240229,000000,16.79,16.79,16.39,16.39,2779378,0
+AKR.US,D,20240301,000000,16.39,16.78,16.329,16.73,1438953,0
+AKR.US,D,20240304,000000,16.73,16.86,16.22,16.75,980844,0
+AKR.US,D,20240305,000000,16.71,16.79,16.54,16.63,1080970,0
+AKR.US,D,20240306,000000,16.75,16.75,16.475,16.54,1080302,0
+AKR.US,D,20240307,000000,16.71,16.71,16.42,16.45,731057,0
+AKR.US,D,20240308,000000,16.67,16.8,16.39,16.51,1023466,0
+AKR.US,D,20240311,000000,16.45,16.58,16.405,16.53,705535,0
+AKR.US,D,20240312,000000,16.47,16.62,16.4,16.58,953176,0
+AKR.US,D,20240313,000000,16.54,16.7301,16.49,16.51,797199,0
+AKR.US,D,20240314,000000,16.46,16.485,16.175,16.29,922900,0
+AKR.US,D,20240315,000000,16.15,16.485,16.095,16.17,3875913,0
+AKR.US,D,20240318,000000,16.14,16.5,16.13,16.35,819525,0
+AKR.US,D,20240319,000000,16.23,16.5,16.23,16.46,647038,0
+AKR.US,D,20240320,000000,16.45,16.8,16.39,16.69,1081044,0
+AKR.US,D,20240321,000000,16.77,17.165,16.77,17.09,1073642,0
+AKR.US,D,20240322,000000,17.14,17.14,16.41,16.44,1068849,0
+AKR.US,D,20240325,000000,16.54,16.5961,16.22,16.22,550107,0
+AKR.US,D,20240326,000000,16.29,16.31,16.13,16.16,772738,0
+AKR.US,D,20240327,000000,16.14,16.735,16.1283,16.7,919483,0
+AKR.US,D,20240328,000000,16.79,17.04,16.79,17.01,1486787,0
+AKR.US,D,20240401,000000,17.03,17.075,16.71,16.86,775919,0
+AKR.US,D,20240402,000000,16.69,16.69,16.21,16.31,1559545,0
+AKR.US,D,20240403,000000,16.23,16.465,16.17,16.36,942533,0
+AKR.US,D,20240404,000000,16.57,16.66,16.26,16.31,663255,0
+AKR.US,D,20240405,000000,16.64,16.64,16.375,16.53,1235396,0
+AKR.US,D,20240408,000000,16.64,16.83,16.62,16.81,639926,0
+AKR.US,D,20240409,000000,16.82,17.26,16.765,17.25,913938,0
+AKR.US,D,20240410,000000,16.8,17.03,16.6,16.8,1593784,0
+AKR.US,D,20240411,000000,16.86,17.1,16.66,17,1067539,0
+AKR.US,D,20240412,000000,16.92,17.13,16.92,17.1,1788135,0
+AKR.US,D,20240415,000000,17.15,17.5,16.98,17.23,2820130,0
+AKR.US,D,20240416,000000,17.13,17.2,16.61,16.66,2121798,0
+AKR.US,D,20240417,000000,16.68,16.915,16.62,16.64,859565,0
+AKR.US,D,20240418,000000,16.76,16.86,16.65,16.75,972795,0
+AKR.US,D,20240419,000000,16.73,17.13,16.73,17.04,915573,0
+AKR.US,D,20240422,000000,17.06,17.58,17.04,17.42,1280134,0
+AKR.US,D,20240423,000000,17.38,17.71,17.38,17.66,1131207,0
+AKR.US,D,20240424,000000,17.56,17.58,17.35,17.46,877725,0
+AKR.US,D,20240425,000000,17.31,17.46,17.21,17.38,643280,0
+AKR.US,D,20240426,000000,17.36,17.615,17.31,17.32,678206,0
+AKR.US,D,20240429,000000,17.4,17.69,17.4,17.6,834842,0
+AKR.US,D,20240430,000000,16.79,17.9,16.79,17.28,1489665,0
+AKR.US,D,20240501,000000,17.17,17.5,16.97,17.09,794491,0
+AKR.US,D,20240502,000000,17.37,17.44,17.21,17.3,702113,0
+AKR.US,D,20240503,000000,17.6,17.64,16.74,16.92,716443,0
+AKR.US,D,20240506,000000,17.06,17.1,16.795,16.89,756765,0
+AKR.US,D,20240507,000000,16.99,17.34,16.99,17.15,472045,0
+AKR.US,D,20240508,000000,16.91,17.02,16.74,16.85,591883,0
+AKR.US,D,20240509,000000,16.92,16.955,16.74,16.88,428353,0
+AKR.US,D,20240510,000000,16.88,17.03,16.805,17.03,546540,0
+AKR.US,D,20240513,000000,17.14,17.2,17.04,17.16,346287,0
+AKR.US,D,20240514,000000,17.32,17.39,17.17,17.31,416206,0
+AKR.US,D,20240515,000000,17.56,17.61,17.27,17.31,600431,0
+AKR.US,D,20240516,000000,17.29,17.35,17.175,17.26,635094,0
+AKR.US,D,20240517,000000,17.33,17.33,17.18,17.29,459068,0
+AKR.US,D,20240520,000000,17.25,17.33,16.93,16.96,581077,0
+AKR.US,D,20240521,000000,16.94,17.04,16.855,16.88,476480,0
+AKR.US,D,20240522,000000,16.83,16.965,16.77,16.81,718112,0
+AKR.US,D,20240523,000000,16.8,16.805,16.47,16.61,691376,0
+AKR.US,D,20240524,000000,16.76,16.76,16.33,16.36,905833,0
+AKR.US,D,20240528,000000,16.46,16.57,16.285,16.36,1019463,0
+AKR.US,D,20240529,000000,16.21,16.51,16.135,16.43,1155528,0
+AKR.US,D,20240530,000000,16.53,16.74,16.51,16.63,1225740,0
+AKR.US,D,20240531,000000,16.76,17.305,16.685,17.24,1395720,0
+AKR.US,D,20240603,000000,17.35,17.53,17.31,17.49,869353,0
+AKR.US,D,20240604,000000,17.47,17.555,17.38,17.38,769683,0
+AKR.US,D,20240605,000000,17.42,17.42,17.13,17.3,504621,0
+AKR.US,D,20240606,000000,17.21,17.43,17.17,17.34,426171,0
+AKR.US,D,20240607,000000,17.1,17.3,16.97,17.03,909889,0
+AKR.US,D,20240610,000000,16.83,16.96,16.53,16.93,701624,0
+AKR.US,D,20240611,000000,16.87,17.04,16.8,16.89,693560,0
+AKR.US,D,20240612,000000,17.37,17.585,17.08,17.08,623680,0
+AKR.US,D,20240613,000000,17.09,17.345,17,17.3,524788,0
+AKR.US,D,20240614,000000,17.18,17.37,17.145,17.3,1160842,0
+AKR.US,D,20240617,000000,17.26,17.455,17.14,17.38,767176,0
+AKR.US,D,20240618,000000,17.48,17.48,17.135,17.23,1008572,0
+AKR.US,D,20240620,000000,17.11,17.385,17.06,17.29,998564,0
+AKR.US,D,20240621,000000,17.38,17.56,17.28,17.35,2469499,0
+AKR.US,D,20240624,000000,17.34,17.7,17.34,17.62,705577,0
+AKR.US,D,20240625,000000,17.59,17.6,17.14,17.26,831629,0
+AKR.US,D,20240626,000000,17.32,17.47,17.16,17.45,575155,0
+AKR.US,D,20240627,000000,17.5,17.74,17.43,17.7,908483,0
+AKR.US,D,20240628,000000,17.67,17.97,17.54,17.92,1921889,0
+AKR.US,D,20240701,000000,17.88,18.09,17.72,18.07,1014392,0
+AKR.US,D,20240702,000000,18.11,18.27,18.04,18.23,622807,0
+AKR.US,D,20240703,000000,18.31,18.385,18.21,18.23,268247,0
+AKR.US,D,20240705,000000,18.2,18.385,18.14,18.33,467267,0
+AKR.US,D,20240708,000000,18.43,18.545,18.41,18.45,829630,0
+AKR.US,D,20240709,000000,18.42,18.54,18.4,18.49,944516,0
+AKR.US,D,20240710,000000,18.62,18.86,18.555,18.84,753298,0
+AKR.US,D,20240711,000000,19,19.31,19,19.07,1000400,0
+AKR.US,D,20240712,000000,19.24,19.34,19.05,19.19,1000199,0
+AKR.US,D,20240715,000000,19.37,19.44,19.16,19.42,883431,0
+AKR.US,D,20240716,000000,19.58,19.93,19.57,19.88,752638,0
+AKR.US,D,20240717,000000,19.84,20.17,19.83,20.06,664463,0
+AKR.US,D,20240718,000000,19.96,20.3,19.83,19.98,790603,0
+AKR.US,D,20240719,000000,20.02,20.12,19.91,20.03,637934,0
+AKR.US,D,20240722,000000,20.08,20.385,19.91,20.3,502083,0
+AKR.US,D,20240723,000000,20.27,20.445,20.12,20.3,672682,0
+AKR.US,D,20240724,000000,20.23,20.4,19.99,20.09,871306,0
+AKR.US,D,20240725,000000,20.14,20.35,19.745,19.89,947535,0
+AKR.US,D,20240726,000000,20.1,20.48,19.94,20.44,860611,0
+AKR.US,D,20240729,000000,20.52,20.64,20.295,20.57,799464,0
+AKR.US,D,20240730,000000,20.71,21.34,20.49,21.3,1241409,0
+AKR.US,D,20240731,000000,21.58,22.51,21.32,21.64,1908244,0
+AKR.US,D,20240801,000000,21.77,21.91,21.35,21.66,1884449,0
+AKR.US,D,20240802,000000,21.27,21.665,21.09,21.48,1739070,0
+AKR.US,D,20240805,000000,20.81,21.185,20.64,20.8,1194047,0
+AKR.US,D,20240806,000000,20.79,21.58,20.67,21.41,1198222,0
+AKR.US,D,20240807,000000,21.58,21.735,21.17,21.19,798684,0
+AKR.US,D,20240808,000000,21.43,21.64,21.26,21.43,1098827,0
+AKR.US,D,20240809,000000,21.38,21.6,21.325,21.55,583175,0
+AKR.US,D,20240812,000000,21.48,21.56,21.155,21.3,529097,0
+AKR.US,D,20240813,000000,21.43,21.43,21.17,21.32,381899,0
+AKR.US,D,20240814,000000,21.41,21.41,21.16,21.25,751864,0
+AKR.US,D,20240815,000000,21.48,21.78,21.33,21.61,969811,0
+AKR.US,D,20240816,000000,21.62,21.75,21.23,21.38,1024365,0
+AKR.US,D,20240819,000000,21.32,21.6,21.32,21.5,462720,0
+AKR.US,D,20240820,000000,21.5,21.57,21.3,21.44,512136,0
+AKR.US,D,20240821,000000,21.55,21.73,21.39,21.72,705209,0
+AKR.US,D,20240822,000000,21.75,21.89,21.64,21.85,442453,0
+AKR.US,D,20240823,000000,21.96,22.415,21.882,22.37,507639,0
+AKR.US,D,20240826,000000,22.65,22.6881,22.44,22.54,422915,0
+AKR.US,D,20240827,000000,22.43,22.535,22.23,22.42,438353,0
+AKR.US,D,20240828,000000,22.4,22.6,22.36,22.38,392158,0
+AKR.US,D,20240829,000000,22.51,22.53,22.26,22.45,404245,0
+AKR.US,D,20240830,000000,22.45,22.6,22.26,22.51,654886,0
+AKR.US,D,20240903,000000,22.32,22.58,22.185,22.56,837723,0
+AKR.US,D,20240904,000000,22.55,22.925,22.55,22.74,526394,0
+AKR.US,D,20240905,000000,22.94,23.29,22.6,22.61,1004370,0
+AKR.US,D,20240906,000000,22.6,22.72,21.98,22.19,769358,0
+AKR.US,D,20240909,000000,22.15,22.46,21.94,22.34,542229,0
+AKR.US,D,20240910,000000,22.29,22.605,22.2303,22.52,470961,0
+AKR.US,D,20240911,000000,22.31,22.78,22.12,22.49,426729,0
+AKR.US,D,20240912,000000,22.53,22.95,22.53,22.89,606131,0
+AKR.US,D,20240913,000000,23.16,23.16,22.84,22.97,906872,0
+AKR.US,D,20240916,000000,23.07,23.23,22.9,23.01,995332,0
+AKR.US,D,20240917,000000,23.04,23.12,22.705,22.75,705611,0
+AKR.US,D,20240918,000000,22.73,22.94,22.54,22.63,1135873,0
+AKR.US,D,20240919,000000,23,23,22.37,22.68,1081439,0
+AKR.US,D,20240920,000000,22.54,22.79,22.54,22.71,2142377,0
+AKR.US,D,20240923,000000,22.83,23.06,22.83,23,470702,0
+AKR.US,D,20240924,000000,22.97,23.35,22.92,23.23,756832,0
+AKR.US,D,20240925,000000,23.25,23.28,23.06,23.17,648561,0
+AKR.US,D,20240926,000000,23.27,23.37,22.84,22.98,1173894,0
+AKR.US,D,20240927,000000,23.18,23.3,22.965,23.16,588510,0
+AKR.US,D,20240930,000000,23.02,23.56,22.935,23.48,1032835,0
+AKR.US,D,20241001,000000,23.28,23.32,22.96,23.19,2541215,0
+AKR.US,D,20241002,000000,22.92,23.1,22.66,22.81,1013424,0
+AKR.US,D,20241003,000000,22.79,22.8,22.51,22.71,892467,0
+AKR.US,D,20241004,000000,22.75,23.1,22.51,23,1249978,0
+AKR.US,D,20241007,000000,22.84,22.84,22.455,22.67,993262,0
+AKR.US,D,20241008,000000,22.76,23.005,22.57,22.91,986419,0
+AKR.US,D,20241009,000000,22.92,23.27,22.895,23.22,836429,0
+AKR.US,D,20241010,000000,23.45,23.46,23.04,23.32,1543942,0
+AKR.US,D,20241011,000000,23.41,23.685,23.41,23.56,954076,0
+AKR.US,D,20241014,000000,23.65,23.84,23.5,23.77,754640,0
+AKR.US,D,20241015,000000,23.85,24.6,23.85,24.34,1234392,0
+AKR.US,D,20241016,000000,24.49,24.73,24.2,24.65,764553,0
+AKR.US,D,20241017,000000,24.54,24.6,24.265,24.45,1864198,0
+AKR.US,D,20241018,000000,24.49,24.75,24.39,24.74,441993,0
+AKR.US,D,20241021,000000,24.7,24.7,24.19,24.19,658255,0
+AKR.US,D,20241022,000000,24.1,24.4,23.91,24.21,529425,0
+AKR.US,D,20241023,000000,24.12,24.36,24.11,24.34,411950,0
+AKR.US,D,20241024,000000,24.36,24.48,24.2,24.27,525924,0
+AKR.US,D,20241025,000000,24.42,24.42,23.975,24.01,562601,0
+AKR.US,D,20241028,000000,24.39,24.74,24.155,24.6,1632168,0
+AKR.US,D,20241029,000000,24.25,24.67,24.06,24.35,1499184,0
+AKR.US,D,20241030,000000,24.39,24.75,24.295,24.59,1326136,0
+AKR.US,D,20241031,000000,24.44,24.92,24.44,24.49,1645608,0
+AKR.US,D,20241101,000000,24.58,24.91,24.13,24.2,1075915,0
+AKR.US,D,20241104,000000,24.49,24.63,24.27,24.39,888647,0
+AKR.US,D,20241105,000000,24.31,24.9,24.26,24.87,1335604,0
+AKR.US,D,20241106,000000,25.32,25.58,24.49,25.08,2128561,0
+AKR.US,D,20241107,000000,25.05,25.24,24.9,25.1,1558576,0
+AKR.US,D,20241108,000000,25.27,25.3,24.87,25,2717040,0
+AKR.US,D,20241111,000000,25.13,25.225,25.03,25.18,1075364,0
+AKR.US,D,20241112,000000,25.21,25.3,24.67,24.7,1109739,0
+AKR.US,D,20241113,000000,24.73,24.955,24.625,24.72,812771,0
+AKR.US,D,20241114,000000,24.7752,24.8,24.39,24.48,1177027,0
+AKR.US,D,20241115,000000,24.505,24.73,24.3,24.6,1156193,0
+AKR.US,D,20241118,000000,24.57,25.04,24.48,24.92,1628227,0
+AKR.US,D,20241119,000000,24.825,25.0899,24.69,24.98,1121417,0
+AKR.US,D,20241120,000000,24.985,25.03,24.72,24.95,655378,0
+AKR.US,D,20241121,000000,25.005,25.12,24.88,25,1405196,0
+AKR.US,D,20241122,000000,25.005,25.3179,24.95,25.22,1044592,0
+AKR.US,D,20241125,000000,25.4,25.785,25.34,25.59,1756088,0
+AKR.US,D,20241126,000000,25.52,25.66,25.4,25.63,1150042,0
+AKR.US,D,20241127,000000,25.705,26.155,25.645,26.08,1323420,0
+AKR.US,D,20241129,000000,26.075,26.29,25.78,25.85,734203,0
+AKR.US,D,20241202,000000,25.81,25.85,25.26,25.63,1424131,0
+AKR.US,D,20241203,000000,25.555,25.68,25.27,25.34,803800,0
+AKR.US,D,20241204,000000,25.28,25.575,25.2,25.43,1029925,0
+AKR.US,D,20241205,000000,25.4,25.535,25.25,25.51,821075,0
+AKR.US,D,20241206,000000,25.61,25.762,25.4,25.51,886240,0
+AKR.US,D,20241209,000000,25.65,25.74,25.24,25.32,1004060,0
+AKR.US,D,20241210,000000,25.325,25.4,24.84,24.94,2305122,0
+AKR.US,D,20241211,000000,25.045,25.16,24.98,25,1605713,0
+AKR.US,D,20241212,000000,24.87,25.39,24.84,25.2,1366318,0
+AKR.US,D,20241213,000000,25.07,25.35,25.01,25.35,1317978,0
+AKR.US,D,20241216,000000,25.455,25.83,25.4,25.45,1894899,0
+AKR.US,D,20241217,000000,25.3801,25.495,25.14,25.16,1973025,0
+AKR.US,D,20241218,000000,25.15,25.44,23.99,24.1,1901862,0
+AKR.US,D,20241219,000000,24.245,24.49,23.925,23.97,1825322,0
+AKR.US,D,20241220,000000,24.09,24.47,23.84,23.89,10368232,0
+AKR.US,D,20241223,000000,23.8,23.99,23.64,23.86,1125102,0
+AKR.US,D,20241224,000000,23.78,24.1,23.76,24.1,373440,0
+AKR.US,D,20241226,000000,24,24.195,23.98,24.15,1465678,0
+AKR.US,D,20241227,000000,24.02,24.235,23.89,23.99,900613,0
+AKR.US,D,20241230,000000,23.81,24.015,23.6,23.99,1122906,0
+AKR.US,D,20241231,000000,24.01,24.255,23.86,24.16,1250995,0
+AKR.US,D,20250102,000000,24.225,24.225,23.73,23.9,749019,0
+AKR.US,D,20250103,000000,24.09,24.19,23.9,24.02,1207247,0
+AKR.US,D,20250106,000000,23.91,23.95,23.355,23.42,947911,0
+AKR.US,D,20250107,000000,23.465,23.6,22.895,23.11,1137283,0
+AKR.US,D,20250108,000000,23.11,23.14,22.8,22.81,977378,0
+AKR.US,D,20250110,000000,22.495,22.575,21.945,21.98,1596074,0
+AKR.US,D,20250113,000000,21.97,22.46,21.85,22.45,812198,0
+AKR.US,D,20250114,000000,22.41,22.61,22.025,22.08,1546977,0
+AKR.US,D,20250115,000000,22.6,22.68,22.165,22.46,779364,0
+AKR.US,D,20250116,000000,22.61,22.93,22.31,22.9,803910,0
+AKR.US,D,20250117,000000,23.1,23.23,22.625,22.65,551143,0
+AKR.US,D,20250121,000000,22.775,22.91,22.565,22.73,775576,0
+AKR.US,D,20250122,000000,22.67,22.67,22.225,22.26,532158,0
+AKR.US,D,20250123,000000,22.21,22.615,22.04,22.6,779470,0
+AKR.US,D,20250124,000000,22.53,22.97,22.47,22.96,614211,0
+AKR.US,D,20250127,000000,22.81,23.85,22.4401,23.83,1275731,0
+AKR.US,D,20250128,000000,23.74,24.04,23.52,23.57,1221759,0
+AKR.US,D,20250129,000000,23.44,23.505,22.74,22.87,969707,0
+AKR.US,D,20250130,000000,23.24,23.41,22.92,23.19,656029,0
+AKR.US,D,20250131,000000,23.19,23.31,22.885,23.04,688528,0
+AKR.US,D,20250203,000000,22.87,22.94,22.54,22.79,893067,0
+AKR.US,D,20250204,000000,22.685,22.805,22.52,22.73,533037,0
+AKR.US,D,20250205,000000,22.875,23.37,22.81,23.23,712316,0
+AKR.US,D,20250206,000000,23.35,23.46,23.08,23.33,526547,0
+AKR.US,D,20250207,000000,23.245,23.66,23.18,23.48,592553,0
+AKR.US,D,20250210,000000,23.45,23.46,23.155,23.27,794628,0
+AKR.US,D,20250211,000000,23.27,23.78,23.11,23.75,1021093,0
+AKR.US,D,20250212,000000,23.51,24.34,23.14,24.08,1550514,0
+AKR.US,D,20250213,000000,24.24,24.81,24.08,24.75,1463162,0
+AKR.US,D,20250214,000000,24.86,24.95,23.86,23.88,1151262,0
+AKR.US,D,20250218,000000,23.11,23.81,23.11,23.6,1072359,0
+AKR.US,D,20250219,000000,23.5,24.15,23.36,23.53,1260556,0
+AKR.US,D,20250220,000000,23.38,23.52,22.92,22.97,1201267,0
+AKR.US,D,20250221,000000,23.255,23.34,22.47,22.76,1193755,0
+AKR.US,D,20250224,000000,22.94,23.465,22.86,23.08,834355,0
+AKR.US,D,20250225,000000,23.06,23.6199,23.06,23.19,979589,0
+AKR.US,D,20250226,000000,23.125,23.42,23.1,23.11,605738,0
+AKR.US,D,20250227,000000,23.13,23.38,22.82,22.96,784857,0
+AKR.US,D,20250228,000000,23.01,23.26,22.82,23.06,2562884,0
+AKR.US,D,20250303,000000,23.025,23.455,22.75,22.87,1791875,0
+AKR.US,D,20250304,000000,22.78,23.02,22.62,22.81,1245881,0
+AKR.US,D,20250305,000000,22.655,23.15,22.63,23.06,750934,0
+AKR.US,D,20250306,000000,22.925,23.02,22.495,22.52,784354,0
+AKR.US,D,20250307,000000,22.35,22.84,22.35,22.51,1032861,0
+AKR.US,D,20250310,000000,22.4,22.54,21.94,22.29,3504824,0
+AKR.US,D,20250311,000000,22.395,22.52,21.57,21.71,1860317,0
+AKR.US,D,20250312,000000,21.84,21.87,21.2,21.59,1431444,0
+AKR.US,D,20250313,000000,21.59,21.71,20.91,20.99,1552975,0
+AKR.US,D,20250314,000000,20.975,21.37,20.95,21.33,941194,0
+AKR.US,D,20250317,000000,21.31,21.63,21.19,21.63,937342,0
+AKR.US,D,20250318,000000,21.65,21.65,21.265,21.28,2173121,0
+AKR.US,D,20250319,000000,21.31,21.78,21.21,21.62,1094155,0
+AKR.US,D,20250320,000000,21.57,21.785,21.44,21.48,811721,0
+AKR.US,D,20250321,000000,21.275,21.29,20.81,21.09,1560891,0
+AKR.US,D,20250324,000000,21.275,21.5,21.18,21.49,1126869,0
+AKR.US,D,20250325,000000,21.465,21.55,21.15,21.31,846775,0
+AKR.US,D,20250326,000000,21.475,21.48,21.13,21.32,511978,0
+AKR.US,D,20250327,000000,21.19,21.5,21.06,21.12,722823,0
+AKR.US,D,20250328,000000,21.14,21.19,20.865,21.03,883753,0
+AKR.US,D,20250331,000000,20.795,21.15,20.69,20.95,1987657,0
+AKR.US,D,20250401,000000,20.945,20.95,20.35,20.73,1879249,0
+AKR.US,D,20250402,000000,20.66,21.26,20.64,21.18,773609,0
+AKR.US,D,20250403,000000,20.44,20.83,19.425,19.47,912873,0
+AKR.US,D,20250404,000000,19.125,19.125,18.14,18.33,1463499,0
+AKR.US,D,20250407,000000,17.63,18.6,17.19,18.11,1800405,0
+AKR.US,D,20250408,000000,18.7,18.72,17.25,17.49,1864634,0
+AKR.US,D,20250409,000000,17.32,19.14,16.98,19,1489302,0
+AKR.US,D,20250410,000000,18.825,19.04,17.99,18.57,1231220,0
+AKR.US,D,20250411,000000,18.57,18.78,17.98,18.69,777627,0
+AKR.US,D,20250414,000000,18.82,19.06,18.7,18.89,987495,0
+AKR.US,D,20250415,000000,18.915,19.15,18.85,19.05,1202664,0
+AKR.US,D,20250416,000000,19.025,19.46,18.94,19.3,646036,0
+AKR.US,D,20250417,000000,19.49,20,19.4,19.92,1033575,0
+AKR.US,D,20250421,000000,19.755,19.83,19.175,19.46,919900,0
+AKR.US,D,20250422,000000,19.765,19.97,19.575,19.81,725486,0
+AKR.US,D,20250423,000000,20,20.315,19.69,19.79,920864,0
+AKR.US,D,20250424,000000,19.7,19.86,19.515,19.6,973878,0
+AKR.US,D,20250425,000000,19.675,19.69,19.34,19.6,679101,0
+AKR.US,D,20250428,000000,19.53,19.83,19.42,19.79,786887,0
+AKR.US,D,20250429,000000,19.75,19.79,19.34,19.54,989868,0
+AKR.US,D,20250430,000000,19.19,19.28,18.645,19.1,1330214,0
+AKR.US,D,20250501,000000,19.23,19.785,18.91,19.6,1268671,0
+AKR.US,D,20250502,000000,19.805,20.11,19.675,19.78,1128062,0
+AKR.US,D,20250505,000000,19.65,19.65,19.25,19.37,970616,0
+AKR.US,D,20250506,000000,19.185,19.36,18.99,19.27,1084856,0
+AKR.US,D,20250507,000000,19.36,19.72,19.3,19.37,1513229,0
+AKR.US,D,20250508,000000,19.56,19.68,19.24,19.53,553543,0
+AKR.US,D,20250509,000000,19.51,19.665,19.435,19.6,773309,0
+AKR.US,D,20250512,000000,20.285,20.86,20.06,20.58,1685433,0
+AKR.US,D,20250513,000000,20.605,20.65,20.155,20.23,1041187,0
+AKR.US,D,20250514,000000,20.02,20.05,19.77,19.88,598120,0
+AKR.US,D,20250515,000000,19.93,20.115,19.88,20.1,550686,0
+AKR.US,D,20250516,000000,20.17,20.3,20.01,20.29,881476,0
+AKR.US,D,20250519,000000,19.98,20.32,19.95,20.13,732398,0
+AKR.US,D,20250520,000000,20.03,20.075,19.67,19.67,891639,0
+AKR.US,D,20250521,000000,19.49,19.52,19,19.04,614117,0
+AKR.US,D,20250522,000000,18.98,19.085,18.76,19,744352,0
+AKR.US,D,20250523,000000,18.915,19.09,18.81,19.01,799488,0
+AKR.US,D,20250527,000000,19.345,19.58,19.12,19.41,1106689,0
+AKR.US,D,20250528,000000,19.36,19.41,18.96,19.08,1592393,0
+AKR.US,D,20250529,000000,19.2,19.6,19.06,19.51,1503350,0
+AKR.US,D,20250530,000000,19.34,19.41,19.09,19.26,1044059,0
+AKR.US,D,20250602,000000,19.255,19.33,18.835,19.24,877712,0
+AKR.US,D,20250603,000000,19.255,19.45,19.15,19.27,610699,0
+AKR.US,D,20250604,000000,19.3,19.38,19.1,19.22,629404,0
+AKR.US,D,20250605,000000,19.31,19.31,18.97,19.15,1066445,0
+AKR.US,D,20250606,000000,19.39,19.63,19.16,19.55,993674,0
+AKR.US,D,20250609,000000,19.94,20.09,19.35,19.8,1780920,0
+AKR.US,D,20250610,000000,19.945,20.07,19.78,19.94,1066845,0
+AKR.US,D,20250611,000000,20.025,20.135,19.605,19.65,930280,0
+AKR.US,D,20250612,000000,19.46,19.675,19.46,19.66,1075687,0
+AKR.US,D,20250613,000000,19.52,19.585,19.15,19.29,1193711,0
+AKR.US,D,20250616,000000,19.11,19.47,19.06,19.26,1628171,0
+AKR.US,D,20250617,000000,19.19,19.475,19.13,19.22,1223866,0
+AKR.US,D,20250618,000000,19.165,19.445,19.135,19.27,1499255,0
+AKR.US,D,20250620,000000,19.365,19.455,19.02,19.02,5846872,0
+AKR.US,D,20250623,000000,19.085,19.21,18.76,19.12,1545572,0
+AKR.US,D,20250624,000000,19.185,19.25,18.94,18.95,1195126,0
+AKR.US,D,20250625,000000,18.825,18.88,18.14,18.15,2399149,0
+AKR.US,D,20250626,000000,18.23,18.715,18.18,18.69,3917954,0
+AKR.US,D,20250627,000000,18.805,18.89,18.545,18.69,3676793,0
+AKR.US,D,20250630,000000,18.55,18.595,18.22,18.57,1338552,0
+AKR.US,D,20250701,000000,18.455,19,18.455,18.62,1189201,0
+AKR.US,D,20250702,000000,18.69,18.755,18.35,18.51,2328966,0
+AKR.US,D,20250703,000000,18.55,18.7,18.45,18.64,1021239,0
+AKR.US,D,20250707,000000,18.56,18.74,18.05,18.16,1476792,0
+AKR.US,D,20250708,000000,18.12,18.38,18.05,18.07,877050,0
+AKR.US,D,20250709,000000,18.105,18.275,18.04,18.19,948784,0
+AKR.US,D,20250710,000000,18.25,18.61,18.155,18.43,1076858,0
+AKR.US,D,20250711,000000,18.23,18.575,18.145,18.42,1584798,0
+AKR.US,D,20250714,000000,18.45,18.69,18.23,18.67,1387438,0
+AKR.US,D,20250715,000000,18.605,18.65,18.06,18.29,1253331,0
+AKR.US,D,20250716,000000,18.365,18.785,18.32,18.72,1832555,0
+AKR.US,D,20250717,000000,18.78,19,18.685,18.8,2307519,0
+AKR.US,D,20250718,000000,18.9,18.9,18.44,18.55,1746238,0
+AKR.US,D,20250721,000000,18.675,18.95,18.58,18.61,772645,0
+AKR.US,D,20250722,000000,18.64,18.975,18.6,18.89,1163175,0
+AKR.US,D,20250723,000000,18.925,19.055,18.83,19.04,1031117,0
+AKR.US,D,20250724,000000,18.94,19.095,18.85,18.95,1037275,0
+AKR.US,D,20250725,000000,18.985,19.05,18.61,18.77,1162697,0
+AKR.US,D,20250728,000000,18.74,18.87,18.6,18.6,1535150,0
+AKR.US,D,20250729,000000,18.665,19.16,18.63,19.13,1507135,0
+AKR.US,D,20250730,000000,18.735,19.15,18.39,18.61,3687749,0
+AKR.US,D,20250731,000000,18.445,18.86,18.39,18.72,2645424,0
+AKR.US,D,20250801,000000,18.735,18.91,18.37,18.5,2758336,0
+AKR.US,D,20250804,000000,18.6,18.88,18.43,18.78,1575909,0
+AKR.US,D,20250805,000000,18.82,19.125,18.64,19.1,1289463,0
+AKR.US,D,20250806,000000,19.185,19.47,19.14,19.24,1475968,0
+AKR.US,D,20250807,000000,19.325,19.46,18.765,18.93,1637588,0
+AKR.US,D,20250808,000000,19.03,19.11,18.42,18.42,1573305,0
+AKR.US,D,20250811,000000,18.4,18.78,18.14,18.39,1173459,0
+AKR.US,D,20250812,000000,18.48,18.96,18.38,18.95,1235153,0
+AKR.US,D,20250813,000000,18.995,19.28,18.87,19.21,1297578,0
+AKR.US,D,20250814,000000,19.1,19.12,18.9,19.01,1269970,0
+AKR.US,D,20250815,000000,19.03,19.16,18.94,19.02,1172963,0
+AKR.US,D,20250818,000000,19.1,19.19,18.88,18.9,758381,0
+AKR.US,D,20250819,000000,18.99,19.5,18.89,19.38,877433,0
+AKR.US,D,20250820,000000,19.44,19.44,19.18,19.3,988683,0
+AKR.US,D,20250821,000000,19.17,19.45,19.17,19.44,1167066,0
+AKR.US,D,20250822,000000,19.67,20.25,19.585,20.04,1543659,0
+AKR.US,D,20250825,000000,19.88,20.08,19.6,19.75,1784689,0
+AKR.US,D,20250826,000000,19.94,19.94,19.6,19.6,1958457,0
+AKR.US,D,20250827,000000,19.63,20.04,19.59,19.95,1511762,0
+AKR.US,D,20250828,000000,19.965,20.11,19.71,20.06,1199461,0
+AKR.US,D,20250829,000000,20.13,20.13,19.95,20.01,1558754,0
+AKR.US,D,20250902,000000,19.78,20.05,19.69,19.83,1304613,0
+AKR.US,D,20250903,000000,19.56,19.99,19.56,19.85,1216787,0
+AKR.US,D,20250904,000000,19.955,20.15,19.83,20.13,1050934,0
+AKR.US,D,20250905,000000,20.27,20.4499,20.04,20.11,1395396,0
+AKR.US,D,20250908,000000,19.93,19.97,19.425,19.67,1932072,0
+AKR.US,D,20250909,000000,19.65,19.65,19.4,19.4,1340567,0
+AKR.US,D,20250910,000000,19.39,19.555,19.32,19.39,1777770,0
+AKR.US,D,20250911,000000,19.425,19.89,19.4,19.77,1483509,0
+AKR.US,D,20250912,000000,20.165,20.32,19.87,20.15,2141544,0
+AKR.US,D,20250915,000000,20.17,20.28,19.985,20.21,1829144,0
+AKR.US,D,20250916,000000,20.165,20.22,20.025,20.15,1756721,0
+AKR.US,D,20250917,000000,20.2,20.7,20.175,20.19,1495966,0
+AKR.US,D,20250918,000000,20.285,20.44,20.19,20.37,1176524,0
+AKR.US,D,20250919,000000,20.34,20.4,20.08,20.29,3121577,0
+AKR.US,D,20250922,000000,20.19,20.28,20.02,20.09,1116478,0
+AKR.US,D,20250923,000000,20.22,20.295,20.08,20.2,1089875,0
+AKR.US,D,20250924,000000,20.165,20.215,19.91,19.92,2063339,0
+AKR.US,D,20250925,000000,19.98,20.25,19.88,20.08,2430145,0
+AKR.US,D,20250926,000000,20.11,20.22,19.96,20.09,2064223,0
+AKR.US,D,20250929,000000,20.03,20.23,19.84,20.19,1623504,0
+AKR.US,D,20250930,000000,19.93,20.15,19.92,20.15,2480527,0
+AKR.US,D,20251001,000000,20.07,20.42,20.07,20.37,1723492,0
+AKR.US,D,20251002,000000,20.38,20.38,19.98,20.24,1563046,0
+AKR.US,D,20251003,000000,20.035,20.455,19.905,19.99,1984543,0
+AKR.US,D,20251006,000000,20.03,20.345,19.915,19.93,1719898,0
+AKR.US,D,20251007,000000,19.865,19.96,19.64,19.67,973907,0
+AKR.US,D,20251008,000000,19.65,19.7,19.47,19.69,586921,0
+AKR.US,D,20251009,000000,19.705,19.785,19.49,19.57,560088,0
+AKR.US,D,20251010,000000,19.65,19.7,18.96,18.99,1217314,0
+AKR.US,D,20251013,000000,19.165,19.245,18.97,19.16,1228112,0
+AKR.US,D,20251014,000000,19.27,19.33,18.975,19.27,1593793,0
+AKR.US,D,20251015,000000,19.435,19.65,19.29,19.35,911392,0
+AKR.US,D,20251016,000000,19.34,19.39,19.02,19.34,1061517,0
+AKR.US,D,20251017,000000,19.14,19.74,19.14,19.48,1424788,0
+AKR.US,D,20251020,000000,19.47,19.67,19.15,19.31,1133691,0
+AKR.US,D,20251021,000000,19.375,19.66,19.3,19.48,1461485,0
+AKR.US,D,20251022,000000,19.54,19.88,19.54,19.81,1154317,0
+AKR.US,D,20251023,000000,19.83,19.89,19.6601,19.88,781841,0
+AKR.US,D,20251024,000000,19.91,20.08,19.88,19.89,594557,0
+AKR.US,D,20251027,000000,19.94,20.02,19.71,19.84,805488,0
+AKR.US,D,20251028,000000,19.8,19.84,19.1,19.12,1641496,0
+AKR.US,D,20251029,000000,18.82,19.32,18.6256,19.09,2365523,0
+AKR.US,D,20251030,000000,19.095,19.38,18.98,19.18,2641588,0
+AKR.US,D,20251031,000000,19.05,19.41,18.88,19.07,1535209,0
+AKR.US,D,20251103,000000,18.955,19.555,18.64,19.54,2146585,0
+AKR.US,D,20251104,000000,19.615,19.861,19.33,19.77,2485077,0
+AKR.US,D,20251105,000000,19.755,20.005,19.7,19.87,1297894,0
+AKR.US,D,20251106,000000,19.81,20.02,19.765,19.95,1434259,0
+AKR.US,D,20251107,000000,20,20.25,19.815,20.25,1053615,0
+AKR.US,D,20251110,000000,20.25,20.35,19.81,19.81,1047673,0
+AKR.US,D,20251111,000000,19.965,20.25,19.86,20.16,1081162,0
+AKR.US,D,20251112,000000,20.1075,20.35,20.06,20.17,2018813,0
+AKR.US,D,20251113,000000,20.07,20.22,19.945,20.05,1217007,0
+AKR.US,D,20251114,000000,20.085,20.225,19.965,20.17,999836,0
+AKR.US,D,20251117,000000,20.235,20.33,19.64,19.72,878726,0
+AKR.US,D,20251118,000000,19.64,19.94,19.63,19.92,679157,0
+AKR.US,D,20251119,000000,19.915,19.94,19.57,19.57,698832,0
+AKR.US,D,20251120,000000,19.62,19.98,19.6,19.65,763205,0
+AKR.US,D,20251121,000000,19.715,20.245,19.68,20.15,1303636,0
+AKR.US,D,20251124,000000,20.06,20.3,19.98,20.14,1258596,0
+AKR.US,D,20251125,000000,20.15,20.735,20.04,20.64,1023851,0
+AKR.US,D,20251126,000000,20.65,20.83,20.48,20.49,1263512,0
+AKR.US,D,20251128,000000,20.46,20.6,20.35,20.57,465127,0
+AKR.US,D,20251201,000000,20.46,20.48,20.19,20.23,1348601,0
+AKR.US,D,20251202,000000,20.27,20.35,19.78,19.78,1106892,0
+AKR.US,D,20251203,000000,20.25,20.25,19.69,19.69,1675544,0
+AKR.US,D,20251204,000000,19.745,19.928,19.58,19.74,1442969,0
+AKR.US,D,20251205,000000,19.69,19.86,19.645,19.68,1075672,0
+AKR.US,D,20251208,000000,19.61,19.79,19.51,19.61,691129,0
+AKR.US,D,20251209,000000,19.615,20.04,19.615,19.88,865838,0
+AKR.US,D,20251210,000000,20.46,20.46,19.74,20.11,1557690,0
+AKR.US,D,20251211,000000,20.09,20.38,19.855,20.14,1689109,0
+AKR.US,D,20251212,000000,20.215,20.26,19.79,19.83,1912614,0
+AKR.US,D,20251215,000000,19.83,20.19,19.815,20.18,1546997,0
+AKR.US,D,20251216,000000,20.26,20.27,19.78,19.78,1058926,0
+AKR.US,D,20251217,000000,19.84,20.355,19.8,20.27,1093172,0
+AKR.US,D,20251218,000000,20.365,20.54,20.32,20.49,1119065,0
+AKR.US,D,20251219,000000,20.33,20.73,20.11,20.6,4408892,0
+AKR.US,D,20251222,000000,20.43,20.8,20.29,20.58,949584,0
+AKR.US,D,20251223,000000,20.47,20.6,20.36,20.6,1070562,0
+AKR.US,D,20251224,000000,20.738,20.95,20.57,20.93,435480,0
+AKR.US,D,20251226,000000,20.835,21.07,20.815,21.02,640983,0
+AKR.US,D,20251229,000000,21.17,21.17,20.86,20.92,864843,0
+AKR.US,D,20251230,000000,20.97,21.07,20.79,20.8,1759926,0
+AKR.US,D,20251231,000000,20.68,21.15,20.41,20.54,1234036,0
+AKR.US,D,20260102,000000,20.61,20.825,20.22,20.64,1419261,0
+AKR.US,D,20260105,000000,20.585,20.75,20.4,20.72,1646366,0
+AKR.US,D,20260106,000000,20.605,20.92,20.51,20.89,1572940,0
+AKR.US,D,20260107,000000,21.01,21.07,20.61,20.64,2502353,0
+AKR.US,D,20260108,000000,20.66,21.24,20.57,21.07,1620009,0
+AKR.US,D,20260109,000000,21.15,21.15,20.88,20.97,2994501,0
+AKR.US,D,20260112,000000,20.99,21.23,20.78,20.91,1418162,0
+AKR.US,D,20260113,000000,21.06,21.23,20.73,20.79,1370848,0
+AKR.US,D,20260114,000000,20.8,21.055,20.67,21.01,1593508,0
+AKR.US,D,20260115,000000,21.03,21.2,20.89,20.96,888644,0
+AKR.US,D,20260116,000000,20.535,21.11,20.535,21.05,2388976,0
+AKR.US,D,20260120,000000,20.95,20.95,20.69,20.85,1470514,0
+AKR.US,D,20260121,000000,20.91,21.01,20.455,20.58,1813137,0
+AKR.US,D,20260122,000000,20.77,20.83,20.17,20.21,1082239,0
+AKR.US,D,20260123,000000,20.06,20.215,19.83,19.99,1365259,0
+AKR.US,D,20260126,000000,20.04,20.115,19.785,19.8,1314402,0
+AKR.US,D,20260127,000000,19.82,19.84,19.53,19.7,1488215,0
+AKR.US,D,20260128,000000,19.79,19.86,19.255,19.41,1030732,0
+AKR.US,D,20260129,000000,19.53,19.795,19.41,19.78,1009039,0
+AKR.US,D,20260130,000000,19.555,20.04,19.555,20.01,1495786,0
+AKR.US,D,20260202,000000,20.01,20.06,19.8,19.87,994852,0
+AKR.US,D,20260203,000000,19.83,20.11,19.68,20.06,1333361,0
+AKR.US,D,20260204,000000,20.265,20.83,20.19,20.75,708352,0
+AKR.US,D,20260205,000000,20.745,21.03,20.59,21,1048609,0
+AKR.US,D,20260206,000000,21.155,21.24,20.97,20.98,1311973,0
+AKR.US,D,20260209,000000,20.915,21.07,20.69,21,1082811,0
+AKR.US,D,20260210,000000,20.93,21.47,20.92,21.43,1247111,0
+AKR.US,D,20260211,000000,22.07,22.36,20.53,20.54,1457496,0
+AKR.US,D,20260212,000000,20.89,20.92,20.19,20.21,1691175,0
+AKR.US,D,20260213,000000,20.245,20.76,20.1249,20.59,1587479,0
+AKR.US,D,20260217,000000,20.72,20.74,20.53,20.54,909594,0
+AKR.US,D,20260218,000000,20.525,20.665,20.25,20.28,862562,0
diff --git a/daily/us/nyse stocks/1/alg.us.txt b/daily/us/nyse stocks/1/alg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efc00070ee5d4f67d1adaec63da30956e57456c1
--- /dev/null
+++ b/daily/us/nyse stocks/1/alg.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALG.US,D,20050225,000000,21.3877,22.5343,21.3877,22.2741,23662.744198687,0
+ALG.US,D,20050228,000000,22.3688,23.3001,22.3688,23.0698,18738.438272793,0
+ALG.US,D,20050301,000000,23.0698,24.0928,23.0698,23.3949,27519.9500217,0
+ALG.US,D,20050302,000000,23.4039,24.375,23.4039,23.7139,50219.89713508,0
+ALG.US,D,20050303,000000,23.7698,23.7698,22.9272,22.9272,4604.376477756,0
+ALG.US,D,20050304,000000,22.8355,22.8903,22.1624,22.2562,26019.591230429,0
+ALG.US,D,20050307,000000,22.1624,22.1904,21.7596,21.8903,18308.188325296,0
+ALG.US,D,20050308,000000,21.7965,22.4117,21.6569,22.4117,12315.779382889,0
+ALG.US,D,20050309,000000,22.322,23.1056,22.322,23.0798,9423.3764724451,0
+ALG.US,D,20050310,000000,23.0798,23.0798,22.6959,22.9472,5033.6235116222,0
+ALG.US,D,20050311,000000,22.8534,23.3949,22.6959,23.1585,12421.085314095,0
+ALG.US,D,20050314,000000,23.2054,23.7228,23.0698,23.6012,35873.217650371,0
+ALG.US,D,20050315,000000,23.679,24.019,23.6302,24.0101,22165.394148309,0
+ALG.US,D,20050316,000000,23.8824,24.0749,23.7228,24.0749,23127.188319986,0
+ALG.US,D,20050317,000000,24.0749,24.0749,23.7228,23.9074,17668.329429019,0
+ALG.US,D,20050318,000000,23.7698,23.8166,23.5334,23.8076,4282.4412023564,0
+ALG.US,D,20050321,000000,23.8166,24.1397,23.6302,23.9632,20342.097168008,0
+ALG.US,D,20050322,000000,23.8076,23.8076,23.1156,23.5255,13062.950037633,0
+ALG.US,D,20050323,000000,23.3469,23.3949,22.9272,22.9272,7063.5206998117,0
+ALG.US,D,20050324,000000,23.021,23.1156,23.021,23.0967,5139.9323564582,0
+ALG.US,D,20050328,000000,23.0408,23.1156,23.0308,23.0698,9423.3764724451,0
+ALG.US,D,20050329,000000,22.974,22.974,22.9092,22.974,3639.5735651877,0
+ALG.US,D,20050330,000000,23.0698,23.1156,22.9272,23.0308,12315.779382889,0
+ALG.US,D,20050331,000000,23.0308,23.1156,22.9272,23.1056,22596.647009436,0
+ALG.US,D,20050401,000000,23.2911,23.6302,23.2054,23.2054,8565.8853183433,0
+ALG.US,D,20050404,000000,23.3469,23.3469,22.7876,22.8165,6528.9677347401,0
+ALG.US,D,20050405,000000,22.8075,22.8075,22.322,22.4955,8565.8853183433,0
+ALG.US,D,20050406,000000,22.4955,22.6959,22.4955,22.6021,13707.823502063,0
+ALG.US,D,20050407,000000,22.8265,22.8265,22.5543,22.5921,8033.3381805327,0
+ALG.US,D,20050408,000000,22.5921,22.7607,22.1176,22.2083,29764.470726823,0
+ALG.US,D,20050411,000000,22.0418,22.8813,22.0418,22.6491,11241.658884593,0
+ALG.US,D,20050412,000000,22.7876,23.0698,22.1345,22.3858,13707.823502063,0
+ALG.US,D,20050413,000000,22.33,22.7876,22.33,22.33,15422.805810266,0
+ALG.US,D,20050414,000000,22.322,22.5543,22.322,22.33,23774.067611676,0
+ALG.US,D,20050415,000000,22.322,22.8075,22.322,22.7129,20561.735253094,0
+ALG.US,D,20050418,000000,22.6689,22.6689,21.8145,21.8145,8458.5735598768,0
+ALG.US,D,20050419,000000,21.7965,21.9929,21.3398,21.4166,13599.508829965,0
+ALG.US,D,20050420,000000,21.4834,21.5752,21.0118,21.2919,8352.2647150408,0
+ALG.US,D,20050421,000000,21.3309,21.3498,20.7814,20.947,5888.1059248324,0
+ALG.US,D,20050422,000000,20.8284,21.0118,20.3118,20.3118,13918.435364474,0
+ALG.US,D,20050425,000000,20.3118,20.3387,19.3786,19.3786,9951.9119557336,0
+ALG.US,D,20050426,000000,19.3786,19.3786,18.4373,18.6596,35123.038254737,0
+ALG.US,D,20050427,000000,18.7035,18.9577,18.5948,18.7683,11564.597073624,0
+ALG.US,D,20050428,000000,18.8611,18.8611,18.5868,18.5868,13707.823502063,0
+ALG.US,D,20050429,000000,18.5948,18.5948,17.4651,17.8809,17668.329429019,0
+ALG.US,D,20050502,000000,17.6516,17.7264,17.135,17.4451,12526.3912453,0
+ALG.US,D,20050503,000000,17.5399,17.9098,17.165,17.836,29764.470726823,0
+ALG.US,D,20050504,000000,17.836,18.8162,16.8559,18.4842,166930.96214694,0
+ALG.US,D,20050505,000000,18.5868,18.8162,17.5678,17.6974,26986.399970259,0
+ALG.US,D,20050506,000000,17.6974,18.2109,17.6974,18.2109,70346.367872525,0
+ALG.US,D,20050509,000000,18.3535,18.543,18.0235,18.2598,32767.194136625,0
+ALG.US,D,20050510,000000,18.2598,18.7773,18.2598,18.4373,30087.408915853,0
+ALG.US,D,20050511,000000,18.533,18.533,18.1003,18.1821,7926.0264220662,0
+ALG.US,D,20050512,000000,18.1192,18.1192,17.863,17.9676,24840.164800928,0
+ALG.US,D,20050513,000000,17.9676,18.3067,17.6336,17.9188,27950.199969196,0
+ALG.US,D,20050516,000000,17.836,18.1361,17.6516,17.8092,8458.5735598768,0
+ALG.US,D,20050517,000000,17.6795,18.3635,17.6516,18.2687,19808.547116567,0
+ALG.US,D,20050518,000000,18.4562,19.0037,18.3535,18.6128,17668.329429019,0
+ALG.US,D,20050519,000000,18.7214,19.1861,18.5698,18.6756,25164.105903589,0
+ALG.US,D,20050520,000000,18.6218,19.4064,18.6218,19.0136,20022.167719869,0
+ALG.US,D,20050523,000000,18.7214,19.1303,18.6038,18.8162,8244.9529565742,0
+ALG.US,D,20050524,000000,19.0136,20.0156,19.0136,20.0156,10065.241195984,0
+ALG.US,D,20050525,000000,19.4733,19.7495,19.241,19.241,24410.917767062,0
+ALG.US,D,20050526,000000,19.241,19.3786,18.9577,18.9577,5569.1793903244,0
+ALG.US,D,20050527,000000,18.9577,19.241,18.9289,19.231,9423.3764724451,0
+ALG.US,D,20050531,000000,19.4264,19.6099,19.0525,19.0525,11992.841193859,0
+ALG.US,D,20050601,000000,19.0625,19.1492,18.9089,18.9189,17668.329429019,0
+ALG.US,D,20050602,000000,19.1003,19.2599,19.1003,19.211,12315.779382889,0
+ALG.US,D,20050603,000000,19.1492,19.2499,19.0435,19.221,8565.8853183433,0
+ALG.US,D,20050606,000000,19.3326,19.4454,18.9577,19.2888,5780.7941663659,0
+ALG.US,D,20050607,000000,19.3885,19.564,19.2698,19.2888,15422.805810266,0
+ALG.US,D,20050608,000000,19.1941,19.6577,19.1492,19.1492,24306.614749487,0
+ALG.US,D,20050609,000000,19.1392,19.1392,18.8162,18.9957,5033.6235116222,0
+ALG.US,D,20050610,000000,19.1003,19.1492,18.6936,18.6936,39726.411818862,0
+ALG.US,D,20050613,000000,18.881,18.9577,18.6318,18.6756,28697.37062394,0
+ALG.US,D,20050614,000000,18.6318,18.871,18.5041,18.7035,43578.603073721,0
+ALG.US,D,20050615,000000,18.8431,18.871,18.1919,18.3435,34371.85594547,0
+ALG.US,D,20050616,000000,18.5698,18.6756,18.3535,18.5868,27519.9500217,0
+ALG.US,D,20050617,000000,18.7035,19.564,18.6936,19.3885,17558.008929661,0
+ALG.US,D,20050620,000000,19.2798,19.9399,18.7683,19.564,58895.100039151,0
+ALG.US,D,20050621,000000,19.1941,19.5919,18.6318,18.8899,25804.967713496,0
+ALG.US,D,20050622,000000,18.6756,19.2698,18.4762,18.7972,15314.491138169,0
+ALG.US,D,20050623,000000,18.6318,19.3246,18.6318,18.871,12208.467624423,0
+ALG.US,D,20050624,000000,18.7404,19.3326,18.4562,18.4562,288353.71539501,0
+ALG.US,D,20050627,000000,18.2598,18.4193,17.845,18.3167,54501.335423807,0
+ALG.US,D,20050628,000000,18.3167,18.5868,17.9846,18.3994,51605.923772471,0
+ALG.US,D,20050629,000000,18.3535,18.4941,17.872,17.9946,21201.594149371,0
+ALG.US,D,20050630,000000,17.9288,18.0235,17.4283,17.4372,11137.355867018,0
+ALG.US,D,20050701,000000,17.5299,17.7463,17.3066,17.4372,17023.455964589,0
+ALG.US,D,20050705,000000,17.2777,17.7463,17.135,17.6516,14667.611846478,0
+ALG.US,D,20050706,000000,17.6057,18.4373,17.6057,18.2109,10599.794161055,0
+ALG.US,D,20050707,000000,18.1192,18.1192,17.7264,17.7912,8565.8853183433,0
+ALG.US,D,20050708,000000,17.9008,18.1641,17.836,18.0424,12526.3912453,0
+ALG.US,D,20050711,000000,18.1641,18.8062,18.1093,18.7494,14667.611846478,0
+ALG.US,D,20050712,000000,18.7972,18.7972,18.2109,18.2598,14133.058881406,0
+ALG.US,D,20050713,000000,18.2877,18.7873,18.2598,18.6596,22165.394148309,0
+ALG.US,D,20050714,000000,18.7214,18.7494,17.9846,18.0713,12849.32943433,0
+ALG.US,D,20050715,000000,17.9288,18.7683,17.9288,18.6318,10281.870540177,0
+ALG.US,D,20050718,000000,18.543,18.562,18.2209,18.4193,11027.03536766,0
+ALG.US,D,20050719,000000,18.543,18.7683,18.3994,18.7583,7497.7823018305,0
+ALG.US,D,20050720,000000,18.6936,18.8611,18.6218,18.6666,19595.929426895,0
+ALG.US,D,20050721,000000,18.7404,18.7404,18.533,18.6836,9101.4411970455,0
+ALG.US,D,20050722,000000,18.6318,19.1103,18.6318,19.0235,19271.988324235,0
+ALG.US,D,20050725,000000,19.1003,19.3078,18.562,18.6936,15422.805810266,0
+ALG.US,D,20050726,000000,18.6318,18.6756,18.4842,18.4842,17238.079481523,0
+ALG.US,D,20050727,000000,18.4842,18.7035,18.4842,18.6666,9639.0029030087,0
+ALG.US,D,20050728,000000,18.7214,18.7972,18.6596,18.7494,15203.16772518,0
+ALG.US,D,20050729,000000,18.7494,18.7494,18.3994,18.543,18201.87948046,0
+ALG.US,D,20050801,000000,18.543,18.8521,18.543,18.7135,18951.055962466,0
+ALG.US,D,20050802,000000,18.5868,18.8162,18.5868,18.6756,52681.047184398,0
+ALG.US,D,20050803,000000,18.543,19.0037,18.4283,18.6756,32552.570619692,0
+ALG.US,D,20050804,000000,18.543,18.543,18.1541,18.1641,13918.435364474,0
+ALG.US,D,20050805,000000,18.1641,18.3535,18.1272,18.3167,27302.317763876,0
+ALG.US,D,20050808,000000,18.3067,18.3067,17.9288,17.9288,11137.355867018,0
+ALG.US,D,20050809,000000,17.9388,18.4662,17.9388,18.4562,7705.3854233499,0
+ALG.US,D,20050810,000000,18.5868,18.7683,18.543,18.543,8244.9529565742,0
+ALG.US,D,20050811,000000,18.543,18.7214,18.543,18.5948,7172.8382855393,0
+ALG.US,D,20050812,000000,18.5868,18.7214,18.4941,18.6936,10174.558781711,0
+ALG.US,D,20050815,000000,18.6756,18.881,18.5868,18.881,17668.329429019,0
+ALG.US,D,20050816,000000,18.6936,18.9577,18.6496,18.6756,23983.676560456,0
+ALG.US,D,20050817,000000,18.6756,18.8611,18.6318,18.7314,21737.150028073,0
+ALG.US,D,20050818,000000,18.6318,18.9089,18.5868,18.7135,4710.685322592,0
+ALG.US,D,20050819,000000,18.7214,18.8431,18.543,18.5948,14454.994156806,0
+ALG.US,D,20050822,000000,18.5948,18.8361,18.543,18.7404,16491.911740409,0
+ALG.US,D,20050823,000000,18.6756,18.6756,18.3904,18.4562,13813.129433268,0
+ALG.US,D,20050824,000000,18.3067,18.533,18.3067,18.3435,5674.4853215298,0
+ALG.US,D,20050825,000000,18.2109,18.552,18.2109,18.4941,8244.9529565742,0
+ALG.US,D,20050826,000000,18.6756,18.6756,18.4941,18.524,4497.0647192895,0
+ALG.US,D,20050829,000000,18.4941,18.6318,18.4941,18.524,9745.3117478447,0
+ALG.US,D,20050830,000000,18.4941,18.6836,18.4941,18.5948,7172.8382855393,0
+ALG.US,D,20050831,000000,18.6836,19.1003,18.6318,19.1003,14454.994156806,0
+ALG.US,D,20050901,000000,19.1941,19.202,19.0525,19.1492,5569.1793903244,0
+ALG.US,D,20050902,000000,19.0724,19.1103,19.0037,19.0525,2677.7793935109,0
+ALG.US,D,20050906,000000,19.1492,19.1941,19.1303,19.1492,5033.6235116222,0
+ALG.US,D,20050907,000000,18.9089,19.241,18.8611,19.1941,3213.3352722131,0
+ALG.US,D,20050908,000000,19.1941,19.2798,18.7583,18.7583,6528.9677347401,0
+ALG.US,D,20050909,000000,18.6756,18.7314,18.4193,18.6836,18951.055962466,0
+ALG.US,D,20050912,000000,18.7214,19.1103,18.7214,19.1103,2248.5323596447,0
+ALG.US,D,20050913,000000,18.9577,19.0037,18.5868,18.6666,4173.1236166288,0
+ALG.US,D,20050914,000000,18.5868,18.7214,17.836,17.863,15203.16772518,0
+ALG.US,D,20050915,000000,17.7463,17.836,17.7463,17.8092,11137.355867018,0
+ALG.US,D,20050916,000000,17.8809,18.0614,17.6057,17.863,39507.776647407,0
+ALG.US,D,20050919,000000,17.853,17.9487,17.7562,17.8809,9639.0029030087,0
+ALG.US,D,20050920,000000,18.0035,18.0713,17.6247,17.6247,7172.8382855393,0
+ALG.US,D,20050921,000000,17.5599,17.5599,16.8459,16.9147,6853.9117510313,0
+ALG.US,D,20050922,000000,16.8559,17.828,16.8559,17.7463,15845.032448718,0
+ALG.US,D,20050923,000000,17.7463,17.9288,17.7463,17.836,13171.26470973,0
+ALG.US,D,20050926,000000,17.836,17.9676,17.3155,17.3724,14133.058881406,0
+ALG.US,D,20050927,000000,17.5129,18.8431,17.5129,18.7314,16167.970637749,0
+ALG.US,D,20050928,000000,18.5868,18.6756,18.2109,18.2687,8781.5117489069,0
+ALG.US,D,20050929,000000,18.2687,18.9957,18.2598,18.9957,5139.9323564582,0
+ALG.US,D,20050930,000000,18.8611,18.9379,18.4941,18.514,7172.8382855393,0
+ALG.US,D,20051003,000000,18.6756,18.7972,18.543,18.6666,5994.4147696684,0
+ALG.US,D,20051004,000000,18.7214,18.7214,18.543,18.6038,11137.355867018,0
+ALG.US,D,20051005,000000,18.514,18.6038,18.4462,18.543,13918.435364474,0
+ALG.US,D,20051006,000000,18.4762,18.7683,18.4762,18.6756,9527.6794900201,0
+ALG.US,D,20051007,000000,18.7214,18.7583,18.4462,18.4662,10706.103005891,0
+ALG.US,D,20051010,000000,18.4762,18.5868,18.4462,18.4941,7814.7030090775,0
+ALG.US,D,20051011,000000,18.4941,18.524,18.1003,18.1003,10599.794161055,0
+ALG.US,D,20051012,000000,18.1541,18.1541,17.8809,17.9288,3639.5735651877,0
+ALG.US,D,20051013,000000,17.836,18.3435,17.6247,18.3435,14884.241190673,0
+ALG.US,D,20051014,000000,18.3994,18.3994,17.5129,17.9487,14562.305915273,0
+ALG.US,D,20051017,000000,17.8809,18.7035,17.863,18.7035,8995.1323522095,0
+ALG.US,D,20051018,000000,18.7683,18.7773,18.6666,18.6666,960.79125804623,0
+ALG.US,D,20051019,000000,18.5868,18.5868,18.2598,18.3725,3531.2588930906,0
+ALG.US,D,20051020,000000,18.4462,18.5041,18.1821,18.2109,7814.7030090775,0
+ALG.US,D,20051021,000000,18.2109,18.2598,17.9946,18.0813,3858.2087366429,0
+ALG.US,D,20051024,000000,18.0235,18.2598,18.0235,18.1641,8458.5735598768,0
+ALG.US,D,20051025,000000,18.1192,18.1192,17.853,18.1192,3105.020600116,0
+ALG.US,D,20051026,000000,18.0235,18.0813,17.9288,18.0235,1606.6676361065,0
+ALG.US,D,20051027,000000,17.9288,17.9288,17.6516,17.6516,10065.241195984,0
+ALG.US,D,20051028,000000,17.7912,17.8809,17.7463,17.828,15950.338379924,0
+ALG.US,D,20051031,000000,17.836,18.1731,17.7264,18.1641,29869.776658028,0
+ALG.US,D,20051101,000000,18.0713,18.2209,17.9288,18.2209,4926.3117531556,0
+ALG.US,D,20051102,000000,18.3067,18.514,18.2109,18.514,21417.220579935,0
+ALG.US,D,20051103,000000,18.5868,18.6756,18.4462,18.552,10921.729436455,0
+ALG.US,D,20051104,000000,18.4462,18.7035,18.4462,18.7035,13489.188330607,0
+ALG.US,D,20051107,000000,18.8162,19.1941,18.6756,19.1003,5353.5529597608,0
+ALG.US,D,20051108,000000,18.8611,19.0235,18.5868,19.0235,2563.4472396307,0
+ALG.US,D,20051109,000000,18.7873,18.7873,17.7463,18.3067,10065.241195984,0
+ALG.US,D,20051110,000000,18.3435,19.893,18.3435,19.8551,20985.967718807,0
+ALG.US,D,20051111,000000,19.7045,19.893,19.564,19.893,7391.4734569945,0
+ALG.US,D,20051114,000000,19.893,20.0814,19.6099,19.7315,4604.376477756,0
+ALG.US,D,20051115,000000,19.7315,19.7973,19.3885,19.4264,4604.376477756,0
+ALG.US,D,20051116,000000,19.3786,19.3786,18.881,19.0824,2893.4058240745,0
+ALG.US,D,20051117,000000,19.241,19.4733,19.241,19.4633,2461.1500493168,0
+ALG.US,D,20051118,000000,19.6477,19.9309,19.5381,19.7973,19808.547116567,0
+ALG.US,D,20051121,000000,19.8073,20.258,19.8073,20.1732,9639.0029030087,0
+ALG.US,D,20051122,000000,19.9878,20.2211,19.6477,20.1354,11137.355867018,0
+ALG.US,D,20051123,000000,20.1254,20.1254,20.0716,20.1174,1501.3617049011,0
+ALG.US,D,20051128,000000,19.9978,20.4235,19.9688,20.1732,11774.206022404,0
+ALG.US,D,20051129,000000,20.0346,20.3587,19.8452,20.1732,5780.7941663659,0
+ALG.US,D,20051130,000000,20.0814,20.1732,19.6099,19.7045,7283.1587848974,0
+ALG.US,D,20051201,000000,19.8452,21.7018,19.7973,21.284,20985.967718807,0
+ALG.US,D,20051202,000000,21.1903,21.1903,20.7814,21.0118,5033.6235116222,0
+ALG.US,D,20051205,000000,20.8732,20.8732,19.9399,19.9489,14024.744209309,0
+ALG.US,D,20051206,000000,20.0814,20.1732,19.9399,20.1453,5994.4147696684,0
+ALG.US,D,20051207,000000,20.0814,20.6877,20.0814,20.3297,5249.2499421858,0
+ALG.US,D,20051208,000000,20.3208,20.6877,20.1453,20.4515,3421.941307363,0
+ALG.US,D,20051209,000000,20.3118,20.9859,20.3118,20.9859,3213.3352722131,0
+ALG.US,D,20051212,000000,21.0118,21.2919,21.0118,21.2281,5888.1059248324,0
+ALG.US,D,20051213,000000,21.2371,21.2371,20.3208,20.5451,7497.7823018305,0
+ALG.US,D,20051214,000000,20.4515,20.6508,20.2669,20.4893,6637.2824068371,0
+ALG.US,D,20051215,000000,20.4055,20.4335,20.2669,20.3587,7814.7030090775,0
+ALG.US,D,20051216,000000,20.4515,20.6877,20.3856,20.5551,44006.847193957,0
+ALG.US,D,20051219,000000,20.4813,20.4813,20.0904,20.1632,14884.241190673,0
+ALG.US,D,20051220,000000,20.2669,20.5451,20.1254,20.3297,5888.1059248324,0
+ALG.US,D,20051221,000000,20.1254,20.2829,20.0814,20.1543,3962.5117542178,0
+ALG.US,D,20051222,000000,20.2211,20.4425,20.0814,20.3767,12421.085314095,0
+ALG.US,D,20051223,000000,20.5451,20.6419,20.3587,20.593,5780.7941663659,0
+ALG.US,D,20051227,000000,20.4963,20.5451,20.2829,20.3387,5888.1059248324,0
+ALG.US,D,20051228,000000,20.3118,20.3118,20.1732,20.258,1391.0412055429,0
+ALG.US,D,20051229,000000,20.1254,20.2211,19.9878,19.9878,3639.5735651877,0
+ALG.US,D,20051230,000000,19.893,19.893,19.1492,19.1492,7705.3854233499,0
+ALG.US,D,20060103,000000,19.1662,19.4633,18.7214,19.4633,12315.779382889,0
+ALG.US,D,20060104,000000,19.6099,19.6847,19.3326,19.6757,35015.726496269,0
+ALG.US,D,20060105,000000,19.6757,20.0346,19.6667,20.0346,5780.7941663659,0
+ALG.US,D,20060106,000000,20.0994,20.3118,20.0814,20.2669,10816.423505249,0
+ALG.US,D,20060109,000000,20.3587,20.5741,20.3297,20.4055,2677.7793935109,0
+ALG.US,D,20060110,000000,20.3118,20.4963,20.1732,20.4963,12315.779382889,0
+ALG.US,D,20060111,000000,20.4893,20.4893,20.3587,20.3587,19595.929426895,0
+ALG.US,D,20060112,000000,20.3587,20.3587,20.2669,20.3387,103864.74431842,0
+ALG.US,D,20060113,000000,20.2829,20.4963,20.2669,20.4963,5569.1793903244,0
+ALG.US,D,20060117,000000,20.3767,20.5451,20.3118,20.5451,8352.2647150408,0
+ALG.US,D,20060118,000000,20.4515,20.8184,20.4515,20.7346,4173.1236166288,0
+ALG.US,D,20060119,000000,20.7814,21.0028,20.7346,20.8812,4067.8176854233,0
+ALG.US,D,20060120,000000,20.7346,20.7346,20.3587,20.5741,14454.994156806,0
+ALG.US,D,20060123,000000,20.4963,20.7546,20.4515,20.6877,3639.5735651877,0
+ALG.US,D,20060124,000000,20.7814,21.1045,20.7814,20.937,5033.6235116222,0
+ALG.US,D,20060125,000000,20.8284,21.0118,20.4893,20.7346,10174.558781711,0
+ALG.US,D,20060126,000000,20.8732,21.1235,20.7346,21.0766,8565.8853183433,0
+ALG.US,D,20060127,000000,21.1523,21.6569,21.1523,21.3877,8136.6382844771,0
+ALG.US,D,20060130,000000,21.4834,22.2462,21.3398,22.1814,7063.5206998117,0
+ALG.US,D,20060131,000000,22.0418,22.0797,21.4914,21.7775,8352.2647150408,0
+ALG.US,D,20060201,000000,21.9461,22.1814,21.5672,21.8613,5249.2499421858,0
+ALG.US,D,20060202,000000,21.7596,21.7686,20.9669,21.0028,9206.747128251,0
+ALG.US,D,20060203,000000,20.8732,21.7117,20.8732,21.6669,6637.2824068371,0
+ALG.US,D,20060206,000000,21.8145,21.8145,21.1903,21.3398,9423.3764724451,0
+ALG.US,D,20060207,000000,21.5203,21.5492,21.2551,21.2551,6960.2205958673,0
+ALG.US,D,20060208,000000,21.2003,21.5582,21.0118,21.5114,5674.4853215298,0
+ALG.US,D,20060209,000000,21.3877,21.7018,21.3109,21.3209,5888.1059248324,0
+ALG.US,D,20060210,000000,21.2281,21.3009,20.8462,21.2919,5353.5529597608,0
+ALG.US,D,20060213,000000,21.3398,21.3398,21.0217,21.1523,13599.508829965,0
+ALG.US,D,20060214,000000,21.0567,21.1903,20.7346,20.927,11881.51778087,0
+ALG.US,D,20060215,000000,20.9859,21.7307,20.9859,21.6669,4390.7558744535,0
+ALG.US,D,20060216,000000,21.8055,22.4576,21.5302,22.4576,4604.376477756,0
+ALG.US,D,20060217,000000,22.6491,22.6959,22.4855,22.6021,3639.5735651877,0
+ALG.US,D,20060221,000000,22.4955,22.7507,22.4217,22.4665,5459.8618045968,0
+ALG.US,D,20060222,000000,22.6491,23.1236,22.6401,23.1236,4067.8176854233,0
+ALG.US,D,20060223,000000,22.9272,23.2054,22.6491,22.7876,6746.5999925647,0
+ALG.US,D,20060224,000000,22.7876,22.7876,22.4117,22.4955,4282.4412023564,0
+ALG.US,D,20060227,000000,22.6021,22.8813,22.2372,22.312,12956.641192796,0
+ALG.US,D,20060228,000000,22.2272,22.3488,21.9561,22.282,6960.2205958673,0
+ALG.US,D,20060301,000000,21.9361,21.9461,21.3877,21.9361,8352.2647150408,0
+ALG.US,D,20060302,000000,21.8055,21.8055,21.6768,21.7775,8674.1999904404,0
+ALG.US,D,20060303,000000,21.7117,21.7117,20.9091,20.9091,7497.7823018305,0
+ALG.US,D,20060306,000000,20.7346,20.7346,20.0814,20.3118,9639.0029030087,0
+ALG.US,D,20060307,000000,20.2669,20.2739,20.0904,20.1732,8674.1999904404,0
+ALG.US,D,20060308,000000,20.1254,20.2022,20.0904,20.1732,4815.9912537975,0
+ALG.US,D,20060309,000000,20.0814,20.1254,19.7973,19.9588,13599.508829965,0
+ALG.US,D,20060310,000000,19.9588,19.9588,19.8551,19.9309,2999.7146689105,0
+ALG.US,D,20060313,000000,20.0346,20.0346,19.7495,19.9489,7283.1587848974,0
+ALG.US,D,20060314,000000,19.9489,20.1632,19.9489,20.1632,1712.9764809426,0
+ALG.US,D,20060315,000000,20.2669,20.593,19.9688,20.593,2563.4472396307,0
+ALG.US,D,20060316,000000,20.6877,21.2651,20.5641,21.2651,3748.8911509153,0
+ALG.US,D,20060317,000000,21.3398,21.9461,21.1045,21.8413,46151.076536027,0
+ALG.US,D,20060320,000000,21.7596,21.7596,21.4256,21.4834,12526.3912453,0
+ALG.US,D,20060321,000000,21.3877,21.3877,20.7814,20.7814,6424.6647171651,0
+ALG.US,D,20060322,000000,20.919,20.919,20.4893,20.8284,5780.7941663659,0
+ALG.US,D,20060323,000000,20.8284,21.0567,20.7914,21.0118,3858.2087366429,0
+ALG.US,D,20060324,000000,21.0118,21.0118,20.8284,20.9669,3316.6353761575,0
+ALG.US,D,20060327,000000,20.8732,20.8732,20.6877,20.6877,8244.9529565742,0
+ALG.US,D,20060328,000000,20.593,20.6877,20.4713,20.5641,6853.9117510313,0
+ALG.US,D,20060329,000000,20.5451,21.1623,20.4515,20.9938,13062.950037633,0
+ALG.US,D,20060330,000000,21.0028,21.0118,20.6877,20.7446,5139.9323564582,0
+ALG.US,D,20060331,000000,20.8732,20.919,20.5451,20.6788,13062.950037633,0
+ALG.US,D,20060403,000000,20.5451,20.6508,20.3487,20.6319,15422.805810266,0
+ALG.US,D,20060404,000000,20.7346,20.9669,20.6419,20.8462,12100.152952325,0
+ALG.US,D,20060405,000000,20.9669,20.9669,20.7346,20.919,1927.5999978756,0
+ALG.US,D,20060406,000000,20.6877,20.6877,20.3118,20.4613,11459.291142418,0
+ALG.US,D,20060407,000000,20.6967,20.6967,20.0814,20.3019,16491.911740409,0
+ALG.US,D,20060410,000000,20.1732,20.1832,19.6099,19.9399,19485.608927536,0
+ALG.US,D,20060411,000000,19.9309,19.9309,19.7495,19.8452,12633.703003766,0
+ALG.US,D,20060412,000000,19.7045,19.7415,19.6099,19.6667,7172.8382855393,0
+ALG.US,D,20060413,000000,19.6099,19.7973,19.5201,19.6947,7600.0794921444,0
+ALG.US,D,20060417,000000,19.6099,19.7973,19.5102,19.5461,8886.8176801124,0
+ALG.US,D,20060418,000000,19.6577,20.4963,19.6577,20.4963,17881.950032322,0
+ALG.US,D,20060419,000000,20.5451,20.5451,20.3955,20.4235,7814.7030090775,0
+ALG.US,D,20060420,000000,20.3587,20.3587,19.9688,20.1732,3962.5117542178,0
+ALG.US,D,20060421,000000,20.4055,20.5351,20.0814,20.1732,17131.770636686,0
+ALG.US,D,20060424,000000,20.0814,20.2211,19.9399,20.1832,13813.129433268,0
+ALG.US,D,20060425,000000,19.893,19.9309,19.6667,19.8073,15094.853053084,0
+ALG.US,D,20060426,000000,19.8073,19.9399,19.6099,19.8741,7391.4734569945,0
+ALG.US,D,20060427,000000,19.7495,19.9878,19.6577,19.8262,10816.423505249,0
+ALG.US,D,20060428,000000,19.7495,19.9778,19.6288,19.912,24090.988318924,0
+ALG.US,D,20060501,000000,19.9878,20.0346,19.6099,19.8073,18201.87948046,0
+ALG.US,D,20060502,000000,19.7045,19.7145,19.6199,19.7145,17989.261790788,0
+ALG.US,D,20060503,000000,19.6099,20.0616,19.4164,20.0077,9101.4411970455,0
+ALG.US,D,20060504,000000,20.0814,20.0814,19.9399,20.0716,4282.4412023564,0
+ALG.US,D,20060505,000000,20.0814,21.1523,20.0814,21.0766,28056.508814033,0
+ALG.US,D,20060508,000000,21.0766,21.0766,20.8104,20.919,5139.9323564582,0
+ALG.US,D,20060509,000000,20.8284,20.8284,20.6419,20.6508,8033.3381805327,0
+ALG.US,D,20060510,000000,20.5451,20.5451,20.4145,20.5451,22699.94711338,0
+ALG.US,D,20060511,000000,20.4515,20.4515,20.0904,20.1732,29981.100071016,0
+ALG.US,D,20060512,000000,20.3118,20.3118,19.7225,19.7873,19061.376461824,0
+ALG.US,D,20060515,000000,19.6099,20.2111,19.6099,20.2111,11349.97355669,0
+ALG.US,D,20060516,000000,20.2739,20.3767,20.1254,20.2669,6214.0528547541,0
+ALG.US,D,20060517,000000,20.1254,20.1254,19.6947,19.9978,13171.26470973,0
+ALG.US,D,20060518,000000,20.0904,20.0904,19.8551,19.8551,13813.129433268,0
+ALG.US,D,20060519,000000,19.8651,19.921,19.6199,19.921,10599.794161055,0
+ALG.US,D,20060522,000000,19.7973,20.258,19.6667,19.893,17131.770636686,0
+ALG.US,D,20060523,000000,19.9878,20.2669,19.9309,20.0346,12315.779382889,0
+ALG.US,D,20060524,000000,19.893,20.2211,19.7045,19.9878,8458.5735598768,0
+ALG.US,D,20060525,000000,20.0814,20.2211,19.9878,20.1732,6637.2824068371,0
+ALG.US,D,20060526,000000,20.2669,20.6419,20.2669,20.4145,7063.5206998117,0
+ALG.US,D,20060530,000000,20.3587,20.3587,20.0814,20.1254,12526.3912453,0
+ALG.US,D,20060531,000000,20.249,20.3955,20.1254,20.3019,7391.4734569945,0
+ALG.US,D,20060601,000000,20.3587,20.5153,20.0994,20.231,13599.508829965,0
+ALG.US,D,20060602,000000,20.3118,20.3118,19.9878,20.258,10816.423505249,0
+ALG.US,D,20060605,000000,20.0346,20.0346,19.3326,19.3786,28697.37062394,0
+ALG.US,D,20060606,000000,19.4733,19.4733,19.1662,19.2698,11672.91174572,0
+ALG.US,D,20060607,000000,19.3786,19.6577,19.3786,19.6288,19061.376461824,0
+ALG.US,D,20060608,000000,19.6099,19.7495,19.4264,19.7495,39402.470716201,0
+ALG.US,D,20060609,000000,19.7045,19.7684,19.4364,19.572,21951.773545006,0
+ALG.US,D,20060612,000000,19.572,19.9399,19.5291,19.6099,21951.773545006,0
+ALG.US,D,20060613,000000,19.564,19.8841,19.5201,19.6199,33083.111930241,0
+ALG.US,D,20060614,000000,19.5201,19.5201,18.7683,19.1303,43255.664884691,0
+ALG.US,D,20060615,000000,19.1303,19.3975,19.1103,19.3506,35873.217650371,0
+ALG.US,D,20060616,000000,19.5201,19.5201,18.6038,19.0625,104504.60321469,0
+ALG.US,D,20060619,000000,18.9677,19.3786,18.6756,19.1103,28480.741279747,0
+ALG.US,D,20060620,000000,19.3416,19.3975,18.9089,18.9189,32227.6266034,0
+ALG.US,D,20060621,000000,18.9289,19.3326,18.9289,19.1492,22379.014751611,0
+ALG.US,D,20060622,000000,18.9089,19.564,18.9089,19.0435,14667.611846478,0
+ALG.US,D,20060623,000000,18.9289,19.4912,18.9089,18.9577,11672.91174572,0
+ALG.US,D,20060626,000000,19.0525,19.5461,19.0235,19.1203,17453.705912086,0
+ALG.US,D,20060627,000000,19.1203,19.2798,18.6936,18.7494,37152.935442926,0
+ALG.US,D,20060628,000000,18.7214,18.8431,18.0325,18.4562,55467.141250006,0
+ALG.US,D,20060629,000000,18.543,19.0335,18.4941,19.0136,57179.114817318,0
+ALG.US,D,20060630,000000,19.0136,19.6577,18.6756,19.6577,379584.75670967,0
+ALG.US,D,20060703,000000,19.5201,21.1523,19.4454,21.0118,46151.076536027,0
+ALG.US,D,20060705,000000,21.0217,21.9461,20.7635,21.8513,21951.773545006,0
+ALG.US,D,20060706,000000,21.9071,22.4027,21.64,22.0896,17989.261790788,0
+ALG.US,D,20060707,000000,22.312,22.4117,21.8055,22.0986,10816.423505249,0
+ALG.US,D,20060710,000000,22.0986,22.4117,22.0896,22.1814,15743.738172035,0
+ALG.US,D,20060711,000000,22.0507,22.4117,22.0507,22.322,7391.4734569945,0
+ALG.US,D,20060712,000000,22.4117,22.4117,22.0607,22.2182,8674.1999904404,0
+ALG.US,D,20060713,000000,22.1176,22.1265,21.7018,21.9461,12208.467624423,0
+ALG.US,D,20060714,000000,21.8513,21.8513,20.0904,20.4515,28162.817658869,0
+ALG.US,D,20060717,000000,19.6099,19.9399,18.6936,18.881,30835.582484227,0
+ALG.US,D,20060718,000000,18.881,19.4164,18.5868,18.7972,31476.444294135,0
+ALG.US,D,20060719,000000,18.6756,19.0037,18.5948,19.0037,29981.100071016,0
+ALG.US,D,20060720,000000,18.8989,19.1203,18.8899,18.8989,4710.685322592,0
+ALG.US,D,20060721,000000,19.0136,19.0136,18.5868,18.7135,19169.69113392,0
+ALG.US,D,20060724,000000,18.8611,19.1492,18.4283,19.1492,16491.911740409,0
+ALG.US,D,20060725,000000,19.1861,19.1861,18.552,18.562,4815.9912537975,0
+ALG.US,D,20060726,000000,18.3346,18.5698,17.9756,18.1093,23878.370629251,0
+ALG.US,D,20060727,000000,18.1441,19.1203,18.1441,18.9577,17881.950032322,0
+ALG.US,D,20060728,000000,18.6756,19.1203,18.6756,19.0724,4926.3117531556,0
+ALG.US,D,20060731,000000,19.241,19.241,18.2409,18.3435,14667.611846478,0
+ALG.US,D,20060801,000000,18.4941,19.1103,18.4941,18.6318,12208.467624423,0
+ALG.US,D,20060802,000000,18.3635,19.1392,18.3635,18.9857,5888.1059248324,0
+ALG.US,D,20060803,000000,18.9477,20.0814,18.9477,20.0814,16279.294050737,0
+ALG.US,D,20060804,000000,20.7346,22.322,20.7166,21.9929,24306.614749487,0
+ALG.US,D,20060807,000000,21.8055,23.2343,21.8055,23.2343,6214.0528547541,0
+ALG.US,D,20060808,000000,23.2343,24.2823,23.2144,23.3659,21843.458872909,0
+ALG.US,D,20060809,000000,23.2533,23.7698,23.1765,23.1864,7283.1587848974,0
+ALG.US,D,20060810,000000,23.0598,23.3949,22.8813,23.1156,8352.2647150408,0
+ALG.US,D,20060811,000000,22.974,23.6302,22.6491,23.1675,16382.594154682,0
+ALG.US,D,20060814,000000,22.974,23.337,22.302,22.4576,11992.841193859,0
+ALG.US,D,20060815,000000,22.322,23.1156,21.9929,21.9929,18951.055962466,0
+ALG.US,D,20060816,000000,21.9929,23.3469,21.9361,23.0698,26553.141281871,0
+ALG.US,D,20060817,000000,22.8813,23.2343,22.1345,22.2272,20132.488219227,0
+ALG.US,D,20060818,000000,22.0418,22.8355,22.0418,22.282,28697.37062394,0
+ALG.US,D,20060821,000000,22.1724,22.1814,21.8803,22.0607,12633.703003766,0
+ALG.US,D,20060822,000000,21.965,22.0119,21.9461,21.9561,6102.7294417655,0
+ALG.US,D,20060823,000000,21.9461,22.0418,21.4834,21.5014,21628.835355976,0
+ALG.US,D,20060824,000000,21.5014,21.5014,21.5014,21.5014,1068.1030165128,0
+ALG.US,D,20060825,000000,21.3877,21.4834,21.0118,21.2281,12742.017675864,0
+ALG.US,D,20060828,000000,21.0567,21.2461,20.2111,20.3955,55893.37954298,0
+ALG.US,D,20060829,000000,20.3955,20.7814,20.1354,20.3667,9527.6794900201,0
+ALG.US,D,20060830,000000,20.3667,21.4356,20.3208,21.4356,18525.820583121,0
+ALG.US,D,20060831,000000,21.4445,21.4834,21.0307,21.2461,3748.8911509153,0
+ALG.US,D,20060901,000000,21.2003,21.2003,20.6419,20.8732,15950.338379924,0
+ALG.US,D,20060905,000000,21.0567,22.1076,20.7446,21.5302,21737.150028073,0
+ALG.US,D,20060906,000000,21.5203,21.5672,21.2919,21.5302,21628.835355976,0
+ALG.US,D,20060907,000000,21.5203,21.5302,21.275,21.3588,3421.941307363,0
+ALG.US,D,20060908,000000,21.4445,21.604,21.3877,21.4445,5139.9323564582,0
+ALG.US,D,20060911,000000,21.1623,21.4734,21.1623,21.3398,7705.3854233499,0
+ALG.US,D,20060912,000000,21.4356,21.4734,21.3109,21.4734,2893.4058240745,0
+ALG.US,D,20060913,000000,21.3398,21.5392,21.2551,21.4166,12526.3912453,0
+ALG.US,D,20060914,000000,21.5302,21.5302,21.2461,21.3498,3213.3352722131,0
+ALG.US,D,20060915,000000,21.2919,21.4356,21.2551,21.3209,1712.9764809426,0
+ALG.US,D,20060918,000000,21.4834,21.5114,21.2919,21.2919,2677.7793935109,0
+ALG.US,D,20060919,000000,21.0118,21.2181,20.9669,21.0567,11992.841193859,0
+ALG.US,D,20060920,000000,21.0118,21.2919,21.0118,21.2092,2893.4058240745,0
+ALG.US,D,20060922,000000,21.0945,21.0945,20.8642,20.9669,2461.1500493168,0
+ALG.US,D,20060925,000000,20.9759,21.0567,20.9759,21.0567,434.26160201881,0
+ALG.US,D,20060926,000000,20.9669,21.4834,20.9569,21.3498,6319.3587859596,0
+ALG.US,D,20060927,000000,21.1135,21.622,20.919,21.622,13918.435364474,0
+ALG.US,D,20060928,000000,21.4834,21.4834,21.4834,21.4834,434.26160201881,0
+ALG.US,D,20060929,000000,21.2461,21.5014,20.9759,21.2371,30412.352932144,0
+ALG.US,D,20061002,000000,21.3398,21.3398,21.0118,21.0666,543.57918774641,0
+ALG.US,D,20061003,000000,20.9669,21.0118,20.5551,20.919,6102.7294417655,0
+ALG.US,D,20061004,000000,20.7814,20.9859,20.7166,20.8284,2677.7793935109,0
+ALG.US,D,20061005,000000,20.8284,21.1045,20.8284,21.0028,5674.4853215298,0
+ALG.US,D,20061006,000000,20.9001,20.9001,20.5641,20.7256,854.48241321022,0
+ALG.US,D,20061009,000000,20.3767,20.5153,20.3767,20.4055,2035.9146699727,0
+ALG.US,D,20061010,000000,20.0814,20.2211,19.9878,20.1174,3105.020600116,0
+ALG.US,D,20061011,000000,19.9778,20.0814,19.8073,20.0246,3316.6353761575,0
+ALG.US,D,20061012,000000,19.9588,20.0716,19.7495,19.8073,3316.6353761575,0
+ALG.US,D,20061013,000000,20.0346,20.0346,19.7873,19.9309,10921.729436455,0
+ALG.US,D,20061016,000000,20.2669,20.3118,19.9489,20.1254,16491.911740409,0
+ALG.US,D,20061017,000000,20.2211,20.9091,20.2211,20.9091,4173.1236166288,0
+ALG.US,D,20061018,000000,20.8284,20.9091,20.4055,20.8184,12208.467624423,0
+ALG.US,D,20061019,000000,20.919,21.0567,20.919,21.0567,434.26160201881,0
+ALG.US,D,20061020,000000,21.1045,21.1135,21.1045,21.1135,960.79125804623,0
+ALG.US,D,20061023,000000,21.2919,21.2919,20.8642,21.1523,4710.685322592,0
+ALG.US,D,20061024,000000,20.919,20.9859,20.584,20.8372,2893.4058240745,0
+ALG.US,D,20061025,000000,20.603,20.7446,20.4055,20.6319,6214.0528547541,0
+ALG.US,D,20061026,000000,20.584,20.7814,20.2211,20.6967,6319.3587859596,0
+ALG.US,D,20061027,000000,20.593,20.8812,20.5451,20.8812,7600.0794921444,0
+ALG.US,D,20061030,000000,21.0118,22.322,20.8732,21.8055,12849.32943433,0
+ALG.US,D,20061031,000000,22.0986,22.4117,21.622,21.6669,5459.8618045968,0
+ALG.US,D,20061101,000000,21.6868,21.6868,21.1045,21.3677,10174.558781711,0
+ALG.US,D,20061102,000000,19.6099,20.1732,19.564,20.0994,21951.773545006,0
+ALG.US,D,20061103,000000,20.2669,21.0028,20.2669,20.7814,4390.7558744535,0
+ALG.US,D,20061106,000000,20.6877,21.0387,20.6877,21.0307,4390.7558744535,0
+ALG.US,D,20061107,000000,21.2003,21.2003,20.7714,20.8372,7172.8382855393,0
+ALG.US,D,20061108,000000,20.603,20.7814,20.5551,20.6419,5780.7941663659,0
+ALG.US,D,20061109,000000,20.6119,20.6319,20.5641,20.593,2893.4058240745,0
+ALG.US,D,20061110,000000,20.4963,20.8284,20.4613,20.7914,6960.2205958673,0
+ALG.US,D,20061113,000000,20.5551,20.9091,20.5551,20.9091,7283.1587848974,0
+ALG.US,D,20061114,000000,20.7914,20.9938,20.7914,20.8732,6214.0528547541,0
+ALG.US,D,20061115,000000,21.0118,21.1903,21.0118,21.1703,1501.3617049011,0
+ALG.US,D,20061116,000000,21.2919,21.4356,21.2919,21.2919,854.48241321022,0
+ALG.US,D,20061117,000000,21.1523,21.1903,20.8284,20.919,2893.4058240745,0
+ALG.US,D,20061120,000000,20.7914,20.8104,20.5451,20.5451,3531.2588930906,0
+ALG.US,D,20061121,000000,20.5451,20.9669,20.5451,20.8372,4067.8176854233,0
+ALG.US,D,20061122,000000,21.0118,22.7607,21.0118,21.6669,21305.897166946,0
+ALG.US,D,20061124,000000,21.7596,21.8713,21.7307,21.8713,543.57918774641,0
+ALG.US,D,20061127,000000,21.8234,22.0507,21.8234,22.0507,434.26160201881,0
+ALG.US,D,20061128,000000,22.0418,22.0418,21.5752,21.5752,7283.1587848974,0
+ALG.US,D,20061129,000000,21.4166,21.612,21.4166,21.612,960.79125804623,0
+ALG.US,D,20061130,000000,21.7965,21.7965,21.4734,21.5203,6214.0528547541,0
+ALG.US,D,20061201,000000,21.3877,21.7496,21.3877,21.5114,4926.3117531556,0
+ALG.US,D,20061204,000000,21.2919,21.612,21.2919,21.604,8136.6382844771,0
+ALG.US,D,20061205,000000,21.7865,21.7865,21.4914,21.4914,14884.241190673,0
+ALG.US,D,20061206,000000,21.5752,21.6938,21.3877,21.5392,1927.5999978756,0
+ALG.US,D,20061207,000000,21.5672,21.5672,21.5672,21.5672,100.29136305284,0
+ALG.US,D,20061208,000000,21.5752,22.3588,21.5014,22.2462,9745.3117478447,0
+ALG.US,D,20061211,000000,22.0896,22.302,22.0896,22.1624,9206.747128251,0
+ALG.US,D,20061212,000000,22.0119,22.3688,22.0119,22.2083,2353.8382908502,0
+ALG.US,D,20061213,000000,22.3488,22.3488,22.0607,22.0607,3962.5117542178,0
+ALG.US,D,20061214,000000,21.8613,21.9071,21.5752,21.631,4604.376477756,0
+ALG.US,D,20061215,000000,21.622,21.8145,21.622,21.8145,4497.0647192895,0
+ALG.US,D,20061218,000000,21.8234,21.8234,21.5752,21.622,3531.2588930906,0
+ALG.US,D,20061219,000000,21.5203,21.6669,21.5203,21.594,10921.729436455,0
+ALG.US,D,20061220,000000,21.5203,21.7596,21.5203,21.5302,1606.6676361065,0
+ALG.US,D,20061221,000000,21.3398,21.9171,21.2919,21.7865,13813.129433268,0
+ALG.US,D,20061222,000000,21.8982,21.9361,21.7496,21.8513,648.88511895189,0
+ALG.US,D,20061226,000000,21.6768,21.7865,21.6768,21.7865,1391.0412055429,0
+ALG.US,D,20061227,000000,21.8713,21.9461,21.7596,21.7596,1501.3617049011,0
+ALG.US,D,20061228,000000,21.9929,22.0697,21.6569,21.6569,4173.1236166288,0
+ALG.US,D,20061229,000000,21.7596,22.1076,21.7596,21.9071,8995.1323522095,0
+ALG.US,D,20070103,000000,22.0896,22.2182,21.6938,21.8145,7172.8382855393,0
+ALG.US,D,20070104,000000,21.8055,22.2272,21.7217,22.0418,10706.103005891,0
+ALG.US,D,20070105,000000,22.1814,22.1993,21.622,21.622,5780.7941663659,0
+ALG.US,D,20070108,000000,21.6669,22.0418,21.622,21.965,8781.5117489069,0
+ALG.US,D,20070109,000000,22.0418,22.0418,21.8055,21.8234,5888.1059248324,0
+ALG.US,D,20070110,000000,21.7865,22.322,21.7865,22.312,10388.179385014,0
+ALG.US,D,20070111,000000,22.3588,22.5643,22.33,22.5343,4815.9912537975,0
+ALG.US,D,20070112,000000,22.5543,23.0698,22.5543,22.9561,14244.382294395,0
+ALG.US,D,20070116,000000,22.9272,22.9272,22.6121,22.6401,6637.2824068371,0
+ALG.US,D,20070117,000000,22.7039,22.7039,22.2662,22.4765,5674.4853215298,0
+ALG.US,D,20070118,000000,22.5543,23.0598,22.5543,23.0598,7283.1587848974,0
+ALG.US,D,20070119,000000,22.993,22.993,22.6121,22.6211,2786.094065608,0
+ALG.US,D,20070122,000000,22.5643,22.6879,22.5643,22.6021,3639.5735651877,0
+ALG.US,D,20070123,000000,22.6121,22.7976,22.6121,22.7976,3748.8911509153,0
+ALG.US,D,20070124,000000,22.9272,22.9272,22.6689,22.7876,3748.8911509153,0
+ALG.US,D,20070125,000000,22.7507,22.7507,22.5723,22.6879,2353.8382908502,0
+ALG.US,D,20070126,000000,22.7129,22.7507,22.3588,22.4665,4710.685322592,0
+ALG.US,D,20070129,000000,22.3768,22.6021,22.3768,22.6021,13599.508829965,0
+ALG.US,D,20070130,000000,22.6959,23.021,22.5543,22.6121,8565.8853183433,0
+ALG.US,D,20070131,000000,22.6959,22.6959,22.5822,22.5822,7926.0264220662,0
+ALG.US,D,20070201,000000,22.6491,22.6491,22.312,22.312,6528.9677347401,0
+ALG.US,D,20070202,000000,22.3958,22.3958,22.2083,22.2182,5674.4853215298,0
+ALG.US,D,20070205,000000,22.1814,22.3588,22.0418,22.1265,6528.9677347401,0
+ALG.US,D,20070206,000000,22.0418,22.0418,21.4356,21.7865,16382.594154682,0
+ALG.US,D,20070207,000000,21.7217,22.2372,21.7217,22.1445,26768.767712435,0
+ALG.US,D,20070208,000000,22.0896,22.322,21.9561,22.1724,7391.4734569945,0
+ALG.US,D,20070209,000000,22.0896,22.1265,21.9461,22.0219,5780.7941663659,0
+ALG.US,D,20070212,000000,21.9461,22.1265,21.8613,21.9071,3421.941307363,0
+ALG.US,D,20070213,000000,21.8803,22.0896,21.8803,21.965,751.18230926579,0
+ALG.US,D,20070214,000000,22.1524,22.4027,21.7596,22.4027,8458.5735598768,0
+ALG.US,D,20070215,000000,22.312,22.3768,21.9171,22.1176,3531.2588930906,0
+ALG.US,D,20070216,000000,22.1176,22.4117,22.1176,22.4027,4604.376477756,0
+ALG.US,D,20070220,000000,22.282,22.4486,22.2272,22.2562,4067.8176854233,0
+ALG.US,D,20070221,000000,22.0986,22.4576,22.0507,22.4576,4390.7558744535,0
+ALG.US,D,20070222,000000,22.3958,22.5921,22.2182,22.5921,1606.6676361065,0
+ALG.US,D,20070223,000000,23.4417,23.8076,23.4417,23.6202,5139.9323564582,0
+ALG.US,D,20070226,000000,24.1307,24.1307,23.3469,23.3559,7814.7030090775,0
+ALG.US,D,20070227,000000,23.4217,23.4217,23.0508,23.0798,2248.5323596447,0
+ALG.US,D,20070228,000000,23.0308,23.0408,22.3399,22.4855,8352.2647150408,0
+ALG.US,D,20070301,000000,22.974,22.974,21.9461,22.3399,3858.2087366429,0
+ALG.US,D,20070302,000000,22.2462,22.4117,22.2462,22.322,8995.1323522095,0
+ALG.US,D,20070305,000000,21.2551,21.7865,21.2551,21.7117,2677.7793935109,0
+ALG.US,D,20070306,000000,21.9461,22.6491,21.9461,22.5543,7497.7823018305,0
+ALG.US,D,20070307,000000,22.5543,22.8634,22.302,22.5343,9316.0647139786,0
+ALG.US,D,20070308,000000,22.6021,22.7507,22.4765,22.5343,2786.094065608,0
+ALG.US,D,20070309,000000,22.4486,22.5154,22.322,22.322,6528.9677347401,0
+ALG.US,D,20070312,000000,22.2272,22.4117,22.1524,22.292,8886.8176801124,0
+ALG.US,D,20070313,000000,22.2562,22.302,22.1993,22.2083,4815.9912537975,0
+ALG.US,D,20070314,000000,22.1524,22.4486,21.9461,21.9929,27837.873642577,0
+ALG.US,D,20070315,000000,22.0219,22.1624,21.7496,21.7496,38762.611819924,0
+ALG.US,D,20070316,000000,21.7596,22.0697,21.7596,21.8413,6960.2205958673,0
+ALG.US,D,20070319,000000,21.9261,22.1176,21.9261,22.0896,3316.6353761575,0
+ALG.US,D,20070320,000000,22.0029,22.322,21.7865,22.0507,12742.017675864,0
+ALG.US,D,20070321,000000,22.1265,22.2562,21.7865,21.8334,26019.591230429,0
+ALG.US,D,20070322,000000,21.9171,22.0219,21.7217,21.8903,14133.058881406,0
+ALG.US,D,20070323,000000,21.8145,23.1765,21.8145,23.1056,11992.841193859,0
+ALG.US,D,20070326,000000,23.0967,23.1156,22.6121,22.6121,7283.1587848974,0
+ALG.US,D,20070327,000000,22.4955,23.0598,22.4955,22.8355,11774.206022404,0
+ALG.US,D,20070328,000000,22.8444,22.9272,22.7307,22.8724,5033.6235116222,0
+ALG.US,D,20070329,000000,22.8534,22.974,22.5154,22.5822,23983.676560456,0
+ALG.US,D,20070330,000000,22.6689,23.021,21.64,21.6768,32552.570619692,0
+ALG.US,D,20070402,000000,21.6868,21.6868,21.4256,21.5014,15525.10300058,0
+ALG.US,D,20070403,000000,21.5842,22.5543,21.5582,22.5543,15314.491138169,0
+ALG.US,D,20070404,000000,22.6301,22.6301,22.3688,22.3768,13171.26470973,0
+ALG.US,D,20070405,000000,22.3858,22.5723,22.3858,22.4765,3748.8911509153,0
+ALG.US,D,20070409,000000,22.5543,22.5543,22.3688,22.4217,9850.6176790502,0
+ALG.US,D,20070410,000000,22.4486,22.5543,22.2662,22.3399,2563.4472396307,0
+ALG.US,D,20070411,000000,22.3768,22.3768,22.0119,22.0119,5780.7941663659,0
+ALG.US,D,20070412,000000,21.9561,22.3399,21.7686,22.1904,39507.776647407,0
+ALG.US,D,20070413,000000,22.1993,22.8165,22.1624,22.322,28480.741279747,0
+ALG.US,D,20070416,000000,22.4117,22.4117,22.2741,22.3958,12315.779382889,0
+ALG.US,D,20070417,000000,22.4765,22.8534,22.4765,22.8265,23449.123595386,0
+ALG.US,D,20070418,000000,22.8813,23.5065,22.5154,23.0508,77415.90605412,0
+ALG.US,D,20070419,000000,23.0408,23.1585,22.7507,22.7507,24410.917767062,0
+ALG.US,D,20070420,000000,22.7687,22.9561,22.7507,22.7507,17023.455964589,0
+ALG.US,D,20070423,000000,22.7607,23.1585,22.7607,22.8265,3962.5117542178,0
+ALG.US,D,20070424,000000,22.8355,22.8355,22.6491,22.7976,10921.729436455,0
+ALG.US,D,20070425,000000,22.8355,23.4417,22.8355,23.0888,28480.741279747,0
+ALG.US,D,20070426,000000,23.1326,23.3949,23.0798,23.2443,7926.0264220662,0
+ALG.US,D,20070427,000000,23.3001,24.8337,23.3001,24.6562,14774.923604945,0
+ALG.US,D,20070430,000000,24.6282,26.4958,24.5724,25.2166,62211.735415309,0
+ALG.US,D,20070501,000000,25.2255,25.6014,25.1487,25.2166,49145.776636785,0
+ALG.US,D,20070502,000000,25.1966,25.2166,24.9353,25.0949,40796.520662636,0
+ALG.US,D,20070503,000000,25.1676,25.3561,23.9074,24.1017,32977.805999036,0
+ALG.US,D,20070504,000000,24.0469,24.0469,23.5155,23.7698,17453.705912086,0
+ALG.US,D,20070507,000000,23.7976,23.8734,23.4607,23.5155,23983.676560456,0
+ALG.US,D,20070508,000000,23.4217,25.066,23.4217,24.6831,36189.135443987,0
+ALG.US,D,20070509,000000,24.5924,24.6741,24.357,24.4598,11459.291142418,0
+ALG.US,D,20070510,000000,24.4876,24.8995,24.4876,24.6093,13707.823502063,0
+ALG.US,D,20070511,000000,24.5644,24.5994,24.3191,24.3381,3316.6353761575,0
+ALG.US,D,20070514,000000,24.4039,25.0949,24.4039,24.4218,9745.3117478447,0
+ALG.US,D,20070515,000000,24.7289,24.8337,24.5166,24.7858,6102.7294417655,0
+ALG.US,D,20070516,000000,24.8337,25.1966,24.2823,24.4598,19169.69113392,0
+ALG.US,D,20070517,000000,24.2433,24.366,23.5623,24.1397,17775.641187485,0
+ALG.US,D,20070518,000000,24.2334,24.6093,24.1695,24.3291,15203.16772518,0
+ALG.US,D,20070521,000000,24.2433,24.5994,24.2433,24.5066,50858.753117728,0
+ALG.US,D,20070522,000000,24.4508,25.0859,24.3939,24.8905,21201.594149371,0
+ALG.US,D,20070523,000000,24.8995,24.8995,24.0928,24.3092,8781.5117489069,0
+ALG.US,D,20070524,000000,24.3092,24.3191,24.019,24.0849,5249.2499421858,0
+ALG.US,D,20070525,000000,24.0011,24.0011,23.3749,23.8734,24628.550024886,0
+ALG.US,D,20070529,000000,23.8734,23.8824,23.1406,23.4317,56103.991405391,0
+ALG.US,D,20070530,000000,23.337,23.9253,23.2821,23.7228,25484.035351727,0
+ALG.US,D,20070531,000000,23.8166,23.8984,23.5255,23.7139,19702.238271731,0
+ALG.US,D,20070601,000000,23.7228,23.7228,23.3091,23.5534,22699.94711338,0
+ALG.US,D,20070604,000000,23.4706,24.1017,23.4706,23.7228,36836.014735678,0
+ALG.US,D,20070605,000000,23.7418,24.375,23.6012,24.029,37797.808907356,0
+ALG.US,D,20070606,000000,24.0379,24.0379,23.7318,23.8535,12742.017675864,0
+ALG.US,D,20070607,000000,23.7608,24.1695,23.1406,23.3949,26662.458867598,0
+ALG.US,D,20070608,000000,23.4786,23.8734,23.1156,23.3191,24410.917767062,0
+ALG.US,D,20070611,000000,23.2243,23.6501,23.1406,23.4127,24090.988318924,0
+ALG.US,D,20070612,000000,23.4127,24.4218,22.5154,23.0308,142731.65915591,0
+ALG.US,D,20070613,000000,22.9372,23.3469,22.9372,23.2343,14454.994156806,0
+ALG.US,D,20070614,000000,23.1156,23.3949,22.974,23.1864,8886.8176801124,0
+ALG.US,D,20070615,000000,23.4039,23.9532,23.4039,23.5155,11881.51778087,0
+ALG.US,D,20070618,000000,23.5813,23.9722,23.4317,23.679,18525.820583121,0
+ALG.US,D,20070619,000000,23.7318,24.0011,23.3849,23.5813,23774.067611676,0
+ALG.US,D,20070620,000000,23.4875,24.019,23.4875,23.5623,7172.8382855393,0
+ALG.US,D,20070621,000000,23.5534,23.8824,23.5534,23.7698,5674.4853215298,0
+ALG.US,D,20070622,000000,23.6302,23.8076,23.5334,23.5434,7172.8382855393,0
+ALG.US,D,20070625,000000,23.6401,23.7228,23.4417,23.6302,14349.688225601,0
+ALG.US,D,20070626,000000,23.6302,23.7608,23.2821,23.5434,7926.0264220662,0
+ALG.US,D,20070627,000000,23.4517,23.4517,23.0888,23.337,26339.520678568,0
+ALG.US,D,20070628,000000,23.2443,23.5155,23.1964,23.3001,16061.661792913,0
+ALG.US,D,20070629,000000,23.3001,23.8166,23.3001,23.5334,15203.16772518,0
+ALG.US,D,20070702,000000,23.5434,24.0011,23.3001,23.8166,23021.88238878,0
+ALG.US,D,20070703,000000,23.8824,24.375,23.8824,24.1117,22913.567716683,0
+ALG.US,D,20070705,000000,24.019,24.019,23.5334,23.7886,9423.3764724451,0
+ALG.US,D,20070706,000000,23.704,23.9532,23.659,23.695,19702.238271731,0
+ALG.US,D,20070709,000000,23.7228,23.9074,23.7228,23.8076,8033.3381805327,0
+ALG.US,D,20070710,000000,23.8076,23.8446,23.4965,23.6112,13918.435364474,0
+ALG.US,D,20070711,000000,23.5334,23.8634,23.2732,23.8076,28697.37062394,0
+ALG.US,D,20070712,000000,24.0011,24.0011,23.7228,23.9253,20132.488219227,0
+ALG.US,D,20070713,000000,23.8535,24.1785,23.7608,23.7608,26339.520678568,0
+ALG.US,D,20070716,000000,22.6021,23.8076,22.6021,23.659,4067.8176854233,0
+ALG.US,D,20070717,000000,23.7608,24.0559,23.6401,23.8356,29448.552933206,0
+ALG.US,D,20070718,000000,23.5813,24.4318,23.5813,24.1985,42185.556040918,0
+ALG.US,D,20070719,000000,24.2912,24.8437,24.2075,24.3471,76450.100227921,0
+ALG.US,D,20070720,000000,24.2334,24.2823,23.6302,23.8266,12526.3912453,0
+ALG.US,D,20070723,000000,23.7698,24.357,23.6302,24.0928,21094.282390905,0
+ALG.US,D,20070724,000000,24.1885,24.1885,23.9532,24.0559,12956.641192796,0
+ALG.US,D,20070725,000000,24.1885,24.1885,23.685,24.0469,8886.8176801124,0
+ALG.US,D,20070726,000000,23.9532,23.9532,23.5813,23.8634,13813.129433268,0
+ALG.US,D,20070727,000000,23.9532,23.9532,23.5813,23.7518,21737.150028073,0
+ALG.US,D,20070730,000000,23.679,23.8904,23.6112,23.8824,9850.6176790502,0
+ALG.US,D,20070731,000000,23.9632,24.2245,23.7886,24.2175,197551.92111423,0
+ALG.US,D,20070801,000000,24.0379,24.0379,23.7228,23.8266,9206.747128251,0
+ALG.US,D,20070802,000000,23.8266,23.9432,23.7139,23.8166,78486.014897894,0
+ALG.US,D,20070803,000000,23.9074,24.0011,23.5813,23.8166,299168.133073,0
+ALG.US,D,20070806,000000,23.8166,23.9921,23.2911,23.695,81056.482532939,0
+ALG.US,D,20070807,000000,23.7788,24.0101,23.3659,23.5334,35978.523581576,0
+ALG.US,D,20070808,000000,23.4417,24.1117,23.1326,23.2632,33837.302980398,0
+ALG.US,D,20070809,000000,23.1585,23.4317,21.9461,22.6021,37692.50297615,0
+ALG.US,D,20070810,000000,22.4576,23.3469,22.4576,22.6779,20878.655960341,0
+ALG.US,D,20070813,000000,22.6211,23.8734,22.6211,23.2144,53752.158941802,0
+ALG.US,D,20070814,000000,23.3469,23.4317,22.8813,22.8813,17558.008929661,0
+ALG.US,D,20070815,000000,22.8813,23.4965,22.8165,23.003,25273.423489316,0
+ALG.US,D,20070816,000000,22.8813,23.2533,21.9929,22.2272,36082.826599152,0
+ALG.US,D,20070817,000000,22.4486,23.013,22.2372,22.7876,26768.767712435,0
+ALG.US,D,20070820,000000,22.8724,22.8993,22.3958,22.6491,15094.853053084,0
+ALG.US,D,20070821,000000,22.5543,22.5643,21.7865,21.965,17668.329429019,0
+ALG.US,D,20070822,000000,21.965,22.7039,21.5492,22.5543,17350.405808142,0
+ALG.US,D,20070823,000000,22.6879,23.4417,22.5154,22.5443,21951.773545006,0
+ALG.US,D,20070824,000000,22.6211,23.8166,22.6211,23.7228,29016.297158448,0
+ALG.US,D,20070827,000000,23.7228,23.9722,23.5813,23.7418,9951.9119557336,0
+ALG.US,D,20070828,000000,23.7228,23.9074,23.679,23.7788,7063.5206998117,0
+ALG.US,D,20070829,000000,24.0011,24.0011,23.2443,23.5334,26878.085298162,0
+ALG.US,D,20070830,000000,23.2533,23.8535,23.1406,23.1496,10921.729436455,0
+ALG.US,D,20070831,000000,23.5255,23.8634,23.4517,23.8166,18417.505911024,0
+ALG.US,D,20070904,000000,23.8634,23.8904,23.5255,23.679,6853.9117510313,0
+ALG.US,D,20070905,000000,23.5713,23.7139,23.3749,23.4607,11881.51778087,0
+ALG.US,D,20070906,000000,23.5334,23.9532,23.5334,23.6302,15525.10300058,0
+ALG.US,D,20070907,000000,23.5155,23.5155,23.003,23.3949,7172.8382855393,0
+ALG.US,D,20070910,000000,23.4217,23.4217,22.0418,22.2741,17453.705912086,0
+ALG.US,D,20070911,000000,22.4117,22.9272,21.7596,22.3768,13707.823502063,0
+ALG.US,D,20070912,000000,22.4217,22.7039,22.4217,22.5723,2563.4472396307,0
+ALG.US,D,20070913,000000,22.5921,22.5921,22.1176,22.1176,6746.5999925647,0
+ALG.US,D,20070914,000000,21.9071,22.1345,21.8613,22.1345,2999.7146689105,0
+ALG.US,D,20070917,000000,22.0418,22.0418,21.0028,21.631,21951.773545006,0
+ALG.US,D,20070918,000000,21.5752,21.648,20.6419,21.5302,43578.603073721,0
+ALG.US,D,20070919,000000,21.5582,23.1056,21.3777,22.7787,28587.050124582,0
+ALG.US,D,20070920,000000,22.7787,22.8634,22.1524,22.4486,37692.50297615,0
+ALG.US,D,20070921,000000,22.5254,23.1864,22.3958,22.8265,51399.323564582,0
+ALG.US,D,20070924,000000,22.9192,23.4317,22.1445,22.6879,23878.370629251,0
+ALG.US,D,20070925,000000,22.6589,22.7407,22.5154,22.7129,4390.7558744535,0
+ALG.US,D,20070926,000000,22.8444,23.3469,22.6879,22.8265,18417.505911024,0
+ALG.US,D,20070927,000000,22.8265,22.9472,22.4665,22.6021,25057.797058753,0
+ALG.US,D,20070928,000000,22.6491,23.1585,22.6491,22.9561,9206.747128251,0
+ALG.US,D,20071001,000000,22.9372,23.3281,22.9372,23.0798,11137.355867018,0
+ALG.US,D,20071002,000000,22.983,23.1156,22.4955,22.8993,20233.782495911,0
+ALG.US,D,20071003,000000,22.7039,23.3191,22.6491,22.6779,25912.279471963,0
+ALG.US,D,20071004,000000,22.8075,23.3191,22.312,22.974,43795.232417916,0
+ALG.US,D,20071005,000000,23.0308,23.2054,22.7607,22.9561,17238.079481523,0
+ALG.US,D,20071008,000000,22.9092,23.2144,22.8534,22.9561,17453.705912086,0
+ALG.US,D,20071009,000000,22.9192,23.2054,22.8534,23.0698,10921.729436455,0
+ALG.US,D,20071010,000000,22.983,23.003,22.5543,22.8444,13171.26470973,0
+ALG.US,D,20071011,000000,22.7687,22.8813,22.4486,22.6401,14774.923604945,0
+ALG.US,D,20071012,000000,22.7687,23.0798,22.1076,23.0798,20132.488219227,0
+ALG.US,D,20071015,000000,23.1236,23.2144,22.3488,22.4955,26986.399970259,0
+ALG.US,D,20071016,000000,22.3588,22.4955,21.6768,22.1265,11992.841193859,0
+ALG.US,D,20071017,000000,22.2562,22.5543,21.648,22.5054,25376.723593261,0
+ALG.US,D,20071018,000000,22.4955,22.4955,21.0567,21.1623,35226.33835868,0
+ALG.US,D,20071019,000000,21.0387,21.1703,19.8841,20.0616,28480.741279747,0
+ALG.US,D,20071022,000000,19.9778,20.6319,19.7973,20.6319,33837.302980398,0
+ALG.US,D,20071023,000000,20.6967,20.6967,19.9399,20.6219,9850.6176790502,0
+ALG.US,D,20071024,000000,20.5451,20.593,20.2022,20.3955,5888.1059248324,0
+ALG.US,D,20071025,000000,20.4145,20.4893,20.1932,20.2022,8136.6382844771,0
+ALG.US,D,20071026,000000,20.3019,20.5351,19.6387,20.2111,14884.241190673,0
+ALG.US,D,20071029,000000,20.1932,20.249,19.7415,20.0156,11459.291142418,0
+ALG.US,D,20071030,000000,19.8651,20.0814,19.7145,19.9399,12315.779382889,0
+ALG.US,D,20071031,000000,19.9489,20.4613,19.7225,20.249,33411.064687424,0
+ALG.US,D,20071101,000000,19.3786,19.8262,18.6756,18.9089,30087.408915853,0
+ALG.US,D,20071102,000000,18.9767,19.3158,18.552,18.7683,19808.547116567,0
+ALG.US,D,20071105,000000,18.2309,19.4264,18.2309,18.7214,77203.288364448,0
+ALG.US,D,20071106,000000,18.8261,18.8989,18.5041,18.7135,11564.597073624,0
+ALG.US,D,20071107,000000,18.5698,18.7873,18.4941,18.7135,11241.658884593,0
+ALG.US,D,20071108,000000,18.7214,18.7583,18.4842,18.5041,17131.770636686,0
+ALG.US,D,20071109,000000,18.4283,18.5778,17.8908,18.1192,10921.729436455,0
+ALG.US,D,20071112,000000,18.1192,18.2877,17.5599,17.7463,30623.967708186,0
+ALG.US,D,20071113,000000,17.9288,17.9288,17.5678,17.828,18634.135255218,0
+ALG.US,D,20071114,000000,17.845,17.9288,17.3724,17.5129,27410.632435973,0
+ALG.US,D,20071115,000000,17.3724,17.4651,17.0882,17.155,6960.2205958673,0
+ALG.US,D,20071116,000000,17.0553,17.173,16.6245,16.6245,20132.488219227,0
+ALG.US,D,20071119,000000,16.8369,16.8369,16.0263,16.0901,27531.984985266,0
+ALG.US,D,20071120,000000,16.0433,16.2048,15.8379,15.8658,41762.326488835,0
+ALG.US,D,20071121,000000,15.6873,16.0083,15.6873,15.9226,28480.741279747,0
+ALG.US,D,20071123,000000,16.0083,16.2806,15.8079,16.2138,14991.552949139,0
+ALG.US,D,20071126,000000,16.0433,16.5298,16.0083,16.0083,13847.228496706,0
+ALG.US,D,20071127,000000,15.9795,16.0811,15.6604,15.7352,11137.355867018,0
+ALG.US,D,20071128,000000,15.8179,16.3912,15.8179,16.0711,13707.823502063,0
+ALG.US,D,20071129,000000,16.4371,17.0194,16.3084,17.0194,17558.008929661,0
+ALG.US,D,20071130,000000,17.145,17.503,17.135,17.2777,4390.7558744535,0
+ALG.US,D,20071203,000000,17.2288,17.3335,16.3174,16.465,35441.964789244,0
+ALG.US,D,20071204,000000,16.2896,16.5298,16.128,16.2995,38762.611819924,0
+ALG.US,D,20071205,000000,16.4272,16.5767,16.2896,16.5488,17131.770636686,0
+ALG.US,D,20071206,000000,16.2138,16.6873,16.0433,16.4082,35546.267806819,0
+ALG.US,D,20071207,000000,16.4371,18.2977,16.4371,18.0614,64993.817826395,0
+ALG.US,D,20071210,000000,18.1541,18.6756,18.1541,18.6596,32227.6266034,0
+ALG.US,D,20071211,000000,18.6666,19.202,18.4941,18.7135,21201.594149371,0
+ALG.US,D,20071212,000000,19.1003,19.2888,18.3535,18.3535,19169.69113392,0
+ALG.US,D,20071213,000000,18.2409,18.3435,17.7622,17.9388,17131.770636686,0
+ALG.US,D,20071214,000000,17.8809,17.9188,16.9706,16.9805,31372.14127656,0
+ALG.US,D,20071217,000000,16.9905,16.9905,16.2337,16.5967,13171.26470973,0
+ALG.US,D,20071218,000000,16.5298,16.5298,15.6784,16.1101,55467.141250006,0
+ALG.US,D,20071219,000000,16.1101,16.9516,16.0433,16.9516,15845.032448718,0
+ALG.US,D,20071220,000000,17.0722,17.4283,16.5587,17.0882,26019.591230429,0
+ALG.US,D,20071221,000000,17.2478,17.2478,16.7621,16.9805,29554.861778042,0
+ALG.US,D,20071224,000000,16.8758,17.0464,16.8081,16.8081,11564.597073624,0
+ALG.US,D,20071226,000000,16.9237,17.2019,16.6705,16.7991,103219.87085398,0
+ALG.US,D,20071227,000000,16.7701,16.9416,16.5298,16.5298,16491.911740409,0
+ALG.US,D,20071228,000000,16.6794,16.7991,16.5298,16.7801,11564.597073624,0
+ALG.US,D,20071231,000000,16.8948,17.0294,16.5767,16.9237,65425.070687522,0
+ALG.US,D,20080102,000000,17.0882,17.0882,16.6435,16.7801,64458.261947693,0
+ALG.US,D,20080103,000000,16.7621,17.2098,16.7621,17.2098,20233.782495911,0
+ALG.US,D,20080104,000000,17.155,17.2098,16.8459,17.0004,9745.3117478447,0
+ALG.US,D,20080107,000000,17.145,17.2777,16.9706,17.0882,27622.247212014,0
+ALG.US,D,20080108,000000,17.2288,17.3823,17.135,17.165,11459.291142418,0
+ALG.US,D,20080109,000000,17.2478,17.6974,17.0374,17.5599,23235.502992083,0
+ALG.US,D,20080110,000000,17.6336,18.0035,17.3155,17.5499,22379.014751611,0
+ALG.US,D,20080111,000000,17.3235,17.6516,16.9805,17.2777,20561.735253094,0
+ALG.US,D,20080114,000000,17.4451,17.503,17.3066,17.4931,20342.097168008,0
+ALG.US,D,20080115,000000,17.3066,17.4931,17.3066,17.4741,17350.405808142,0
+ALG.US,D,20080116,000000,17.5678,17.5867,16.7353,17.3724,36294.441375193,0
+ALG.US,D,20080117,000000,17.3724,17.3823,17.0812,17.155,11241.658884593,0
+ALG.US,D,20080118,000000,17.1929,17.3155,17.0553,17.1172,10599.794161055,0
+ALG.US,D,20080122,000000,16.8369,17.3435,16.6515,16.9337,14454.994156806,0
+ALG.US,D,20080123,000000,16.5767,17.5129,16.3992,17.5129,20342.097168008,0
+ALG.US,D,20080124,000000,17.5768,18.2309,17.5678,17.863,20342.097168008,0
+ALG.US,D,20080125,000000,17.9587,18.2977,17.818,17.818,12956.641192796,0
+ALG.US,D,20080128,000000,17.7363,18.4462,17.6336,17.6516,21201.594149371,0
+ALG.US,D,20080129,000000,17.6516,17.836,17.6516,17.7722,6424.6647171651,0
+ALG.US,D,20080130,000000,17.6695,17.7463,17.4203,17.5219,5139.9323564582,0
+ALG.US,D,20080131,000000,17.3335,17.7264,17.3335,17.5967,4604.376477756,0
+ALG.US,D,20080201,000000,17.4841,17.6336,17.2478,17.6336,10065.241195984,0
+ALG.US,D,20080204,000000,17.503,19.0914,17.503,17.8809,48396.60015478,0
+ALG.US,D,20080205,000000,17.8809,18.0614,17.2288,17.3435,10599.794161055,0
+ALG.US,D,20080206,000000,17.3823,17.872,17.3535,17.6516,12742.017675864,0
+ALG.US,D,20080207,000000,17.6247,17.6695,17.0642,17.183,10706.103005891,0
+ALG.US,D,20080208,000000,17.2098,17.3913,16.6345,16.6794,14024.744209309,0
+ALG.US,D,20080211,000000,16.6146,17.4103,16.1958,17.135,22165.394148309,0
+ALG.US,D,20080212,000000,17.2777,17.4283,17.0094,17.1929,20233.782495911,0
+ALG.US,D,20080213,000000,17.1929,17.5599,17.1929,17.2777,8781.5117489069,0
+ALG.US,D,20080214,000000,17.7822,17.7822,17.2388,17.4103,8886.8176801124,0
+ALG.US,D,20080215,000000,17.3335,17.6974,17.0374,17.2677,26662.458867598,0
+ALG.US,D,20080219,000000,17.4551,17.7264,17.2577,17.2777,17350.405808142,0
+ALG.US,D,20080220,000000,17.4651,17.5299,17.2388,17.3724,11992.841193859,0
+ALG.US,D,20080221,000000,17.3155,17.4551,16.7701,17.183,29869.776658028,0
+ALG.US,D,20080222,000000,17.2098,17.2677,16.7253,16.7531,15950.338379924,0
+ALG.US,D,20080225,000000,16.8948,17.1929,16.8848,17.0972,125065.33555416,0
+ALG.US,D,20080226,000000,17.0464,17.3724,16.7901,16.8459,38227.055941222,0
+ALG.US,D,20080227,000000,16.7531,17.2966,16.7531,17.1251,20878.655960341,0
+ALG.US,D,20080228,000000,17.1929,17.2966,17.1072,17.2866,4815.9912537975,0
+ALG.US,D,20080229,000000,17.2777,18.2109,17.0972,17.3155,58789.794107946,0
+ALG.US,D,20080303,000000,17.3535,17.3624,16.8081,17.0882,11774.206022404,0
+ALG.US,D,20080304,000000,16.8948,17.0094,16.5298,16.9337,11027.03536766,0
+ALG.US,D,20080305,000000,18.2109,19.0525,17.9946,19.0037,32767.194136625,0
+ALG.US,D,20080306,000000,18.6496,19.0724,18.524,18.7214,28480.741279747,0
+ALG.US,D,20080307,000000,18.7214,20.2669,18.4094,18.7404,16061.661792913,0
+ALG.US,D,20080310,000000,19.3158,19.3158,18.4373,18.6836,29336.226606587,0
+ALG.US,D,20080311,000000,18.7683,18.9089,18.6318,18.9089,15753.767308341,0
+ALG.US,D,20080312,000000,18.9767,19.0435,18.4662,18.5698,20342.097168008,0
+ALG.US,D,20080313,000000,18.4373,18.9477,18.1919,18.2977,23983.676560456,0
+ALG.US,D,20080314,000000,18.3635,18.7314,18.1731,18.4842,11774.206022404,0
+ALG.US,D,20080317,000000,18.4762,19.4064,18.2977,18.9957,22165.394148309,0
+ALG.US,D,20080318,000000,19.1492,19.5291,19.1303,19.5291,21843.458872909,0
+ALG.US,D,20080319,000000,19.5291,19.7045,19.4543,19.5201,12956.641192796,0
+ALG.US,D,20080320,000000,19.6099,19.6667,18.6596,19.1103,17989.261790788,0
+ALG.US,D,20080324,000000,19.1103,19.6099,19.0037,19.3975,35123.038254737,0
+ALG.US,D,20080325,000000,19.5381,19.6019,19.3326,19.6019,14991.552949139,0
+ALG.US,D,20080326,000000,19.5381,19.6947,19.3246,19.3246,21951.773545006,0
+ALG.US,D,20080327,000000,19.3786,19.5291,19.3786,19.5102,6214.0528547541,0
+ALG.US,D,20080328,000000,19.6667,19.6667,19.3686,19.5201,14244.382294395,0
+ALG.US,D,20080331,000000,19.4822,19.9878,19.2988,19.8651,9206.747128251,0
+ALG.US,D,20080401,000000,19.7495,19.9978,19.7225,19.8651,8886.8176801124,0
+ALG.US,D,20080402,000000,19.8651,19.903,19.6099,19.6099,16409.672822706,0
+ALG.US,D,20080403,000000,19.5819,19.7225,19.4364,19.5461,6528.9677347401,0
+ALG.US,D,20080404,000000,19.5012,19.5919,19.5012,19.5102,6424.6647171651,0
+ALG.US,D,20080407,000000,19.7045,20.5451,19.572,20.2111,18694.31007305,0
+ALG.US,D,20080408,000000,20.2919,20.2919,19.7315,19.8841,14689.67594635,0
+ALG.US,D,20080409,000000,19.9878,20.0156,19.8651,19.9399,6528.9677347401,0
+ALG.US,D,20080410,000000,20.0246,20.0246,19.8163,19.9778,9850.6176790502,0
+ALG.US,D,20080411,000000,19.921,20.1174,19.8452,20.0246,33727.985394671,0
+ALG.US,D,20080414,000000,19.9688,20.0246,19.7973,19.7973,12849.32943433,0
+ALG.US,D,20080415,000000,19.8163,19.903,19.6757,19.7973,15858.070325915,0
+ALG.US,D,20080416,000000,20.7256,20.7256,20.0077,20.1453,14244.382294395,0
+ALG.US,D,20080417,000000,20.258,20.258,19.7873,20.0156,7063.5206998117,0
+ALG.US,D,20080418,000000,20.0814,20.2739,20.0246,20.1254,4926.3117531556,0
+ALG.US,D,20080421,000000,20.1732,21.1803,20.0526,21.1235,16279.294050737,0
+ALG.US,D,20080422,000000,21.2181,22.4406,21.2181,22.292,41762.326488835,0
+ALG.US,D,20080423,000000,22.4117,22.4117,20.7546,21.3677,51226.822420131,0
+ALG.US,D,20080424,000000,21.4834,21.4834,19.5102,20.3856,61970.033230352,0
+ALG.US,D,20080425,000000,20.5351,21.3777,20.249,20.7166,34371.85594547,0
+ALG.US,D,20080428,000000,20.947,21.5672,20.8462,20.937,23542.394563024,0
+ALG.US,D,20080429,000000,21.0217,21.0217,19.7415,19.8073,13090.028705657,0
+ALG.US,D,20080430,000000,19.1861,19.8262,19.0136,19.0136,22531.457623452,0
+ALG.US,D,20080501,000000,18.8062,19.2988,18.6936,18.9089,24673.68113826,0
+ALG.US,D,20080502,000000,18.9189,18.9189,18.524,18.6666,10465.403734564,0
+ALG.US,D,20080505,000000,18.7035,18.7494,17.9946,18.1272,13262.529850108,0
+ALG.US,D,20080506,000000,18.552,19.4822,18.2209,19.3416,27570.095703227,0
+ALG.US,D,20080507,000000,21.0118,21.8145,20.4713,21.2092,46485.046774993,0
+ALG.US,D,20080508,000000,21.4066,22.4117,20.7346,21.0118,40634.04865449,0
+ALG.US,D,20080509,000000,20.919,21.5203,20.919,21.0567,21335.984575861,0
+ALG.US,D,20080512,000000,21.1803,21.5302,21.0567,21.2919,23034.920265977,0
+ALG.US,D,20080513,000000,21.2461,21.7686,21.2461,21.4445,36731.711718104,0
+ALG.US,D,20080514,000000,21.284,21.7775,21.284,21.3398,27055.601010765,0
+ALG.US,D,20080515,000000,21.8413,21.8613,21.5014,21.6669,11314.871579622,0
+ALG.US,D,20080516,000000,21.5492,22.0797,21.2551,21.8713,28162.817658869,0
+ALG.US,D,20080519,000000,21.5492,21.8234,21.4834,21.612,14856.159609018,0
+ALG.US,D,20080520,000000,21.6868,21.6868,20.8372,21.0028,27391.577076992,0
+ALG.US,D,20080521,000000,21.0766,22.322,21.0766,21.9261,45336.710668038,0
+ALG.US,D,20080522,000000,22.1904,22.7607,21.8334,22.282,47707.598490606,0
+ALG.US,D,20080523,000000,22.3399,22.4027,21.2371,21.7775,10184.587918016,0
+ALG.US,D,20080527,000000,22.1265,23.003,20.2211,22.0507,21321.943785034,0
+ALG.US,D,20080528,000000,22.0418,22.7039,21.631,21.9361,6110.7527508097,0
+ALG.US,D,20080529,000000,21.7965,22.3958,21.4834,21.9461,6798.7515013522,0
+ALG.US,D,20080530,000000,21.965,22.1993,21.5014,21.622,18095.570635625,0
+ALG.US,D,20080602,000000,21.7965,22.5723,19.8651,22.5723,21014.049300462,0
+ALG.US,D,20080603,000000,22.7228,22.8265,22.3399,22.6491,16102.781251765,0
+ALG.US,D,20080604,000000,22.7228,23.0798,22.0507,22.7129,14162.143376692,0
+ALG.US,D,20080605,000000,22.983,23.669,22.1265,23.6302,54260.63615248,0
+ALG.US,D,20080606,000000,23.6012,24.711,23.0508,24.019,44660.746881062,0
+ALG.US,D,20080609,000000,24.0011,24.0011,22.7307,23.0598,14856.159609018,0
+ALG.US,D,20080610,000000,23.003,23.6202,22.0607,23.0408,13222.413304886,0
+ALG.US,D,20080611,000000,23.0408,23.6012,22.6021,23.1406,47847.00348525,0
+ALG.US,D,20080612,000000,23.2054,23.4127,22.5822,23.4127,35448.985184658,0
+ALG.US,D,20080613,000000,23.3469,23.6302,23.1156,23.3559,27801.768751879,0
+ALG.US,D,20080616,000000,24.0011,24.4418,23.7228,24.2623,54286.711906873,0
+ALG.US,D,20080617,000000,24.2823,24.2823,23.8266,23.9173,20254.843682153,0
+ALG.US,D,20080618,000000,23.9921,23.9921,22.7307,23.0598,13316.687186157,0
+ALG.US,D,20080619,000000,22.993,23.0698,22.3588,23.013,35168.16936811,0
+ALG.US,D,20080620,000000,22.9272,22.974,21.8803,22.8444,17678.358565324,0
+ALG.US,D,20080623,000000,22.2272,22.3958,20.3955,20.9091,35073.89548684,0
+ALG.US,D,20080624,000000,20.8284,21.8613,20.1832,21.4356,27230.107982478,0
+ALG.US,D,20080625,000000,21.622,22.3958,20.8732,21.5302,20878.655960341,0
+ALG.US,D,20080626,000000,21.64,21.7775,20.4813,20.7714,20668.04409793,0
+ALG.US,D,20080627,000000,20.7346,20.8462,19.1103,19.3326,412382.0382552,0
+ALG.US,D,20080630,000000,19.5819,19.7225,17.828,19.231,76865.30647096,0
+ALG.US,D,20080701,000000,18.7972,20.3208,18.7972,20.3118,61903.840930736,0
+ALG.US,D,20080702,000000,20.3208,20.9938,18.881,18.9379,39674.260310074,0
+ALG.US,D,20080703,000000,19.0037,19.921,18.7494,18.8261,18353.31943867,0
+ALG.US,D,20080707,000000,18.4662,20.4235,17.7822,18.543,86648.728936764,0
+ALG.US,D,20080708,000000,18.6128,19.3975,18.3635,19.0914,56413.891717224,0
+ALG.US,D,20080709,000000,19.1662,20.593,18.9767,19.3078,70882.926664858,0
+ALG.US,D,20080710,000000,19.3606,19.6019,18.8989,19.6019,54621.68505947,0
+ALG.US,D,20080711,000000,19.5381,19.7145,19.3078,19.5102,54360.927515533,0
+ALG.US,D,20080714,000000,19.5102,19.7315,19.3158,19.5461,57319.522725591,0
+ALG.US,D,20080715,000000,19.5461,20.1254,19.3606,19.9399,57141.004099357,0
+ALG.US,D,20080716,000000,20.1632,20.7346,20.0156,20.6319,54788.168722137,0
+ALG.US,D,20080717,000000,20.6419,21.0118,20.6319,20.7814,55626.604517259,0
+ALG.US,D,20080718,000000,20.7714,21.1045,20.6219,20.6788,26008.559180494,0
+ALG.US,D,20080721,000000,20.6419,21.2281,20.4515,20.9669,60515.808466085,0
+ALG.US,D,20080722,000000,20.8284,21.0467,20.8104,20.9569,59141.816792261,0
+ALG.US,D,20080723,000000,20.919,21.9171,20.8902,21.4166,36237.275298253,0
+ALG.US,D,20080724,000000,21.4834,21.64,21.0766,21.1325,31181.58768676,0
+ALG.US,D,20080725,000000,21.2281,21.2281,20.5252,20.593,39828.709009176,0
+ALG.US,D,20080728,000000,20.4145,20.9938,20.1932,20.5063,32335.941275497,0
+ALG.US,D,20080729,000000,20.5451,21.0855,20.3297,20.5252,30838.591225118,0
+ALG.US,D,20080730,000000,20.3667,20.8462,20.3587,20.4425,45489.153539878,0
+ALG.US,D,20080731,000000,20.3587,21.1523,20.1254,20.2211,35386.804539565,0
+ALG.US,D,20080801,000000,20.2211,20.5252,20.0716,20.3118,102069.52891977,0
+ALG.US,D,20080804,000000,20.231,20.3767,19.6757,20.1732,53315.891512522,0
+ALG.US,D,20080805,000000,20.2669,20.6698,20.2669,20.4425,27404.614954189,0
+ALG.US,D,20080806,000000,20.5153,20.5153,19.5102,19.8551,33351.892783223,0
+ALG.US,D,20080807,000000,18.8611,18.8611,17.6247,17.7562,81632.154956861,0
+ALG.US,D,20080808,000000,17.6795,18.1919,17.4651,17.7463,87228.41301521,0
+ALG.US,D,20080811,000000,17.836,18.7773,17.7722,18.6318,103397.38656659,0
+ALG.US,D,20080812,000000,18.5868,18.7972,18.524,18.6756,29497.695701102,0
+ALG.US,D,20080813,000000,18.6038,18.7583,18.3435,18.6318,29052.402049148,0
+ALG.US,D,20080814,000000,18.5868,18.6417,18.4193,18.543,39544.884451736,0
+ALG.US,D,20080815,000000,17.836,18.6756,17.836,18.533,41547.702971901,0
+ALG.US,D,20080818,000000,18.6756,18.7972,18.2409,18.5698,25220.269066898,0
+ALG.US,D,20080819,000000,18.5698,18.6218,18.3167,18.3346,9622.9562849203,0
+ALG.US,D,20080820,000000,18.4941,18.4941,17.7463,17.8092,10339.036617117,0
+ALG.US,D,20080821,000000,17.4741,17.7174,17.2777,17.2777,13489.188330607,0
+ALG.US,D,20080822,000000,17.3435,17.3435,17.0812,17.2478,14318.597903054,0
+ALG.US,D,20080825,000000,17.3155,17.4551,17.0882,17.2777,28465.697575289,0
+ALG.US,D,20080826,000000,17.2098,17.7264,17.1929,17.5967,14461.011638589,0
+ALG.US,D,20080827,000000,17.7463,18.0614,17.5219,18.0424,12010.893639209,0
+ALG.US,D,20080828,000000,17.9846,18.6756,17.9846,18.562,17350.405808142,0
+ALG.US,D,20080829,000000,18.6218,19.6667,18.6218,19.5461,24648.608297497,0
+ALG.US,D,20080902,000000,19.7973,20.2211,19.0824,19.2599,32878.517549614,0
+ALG.US,D,20080903,000000,19.241,19.3686,17.7912,18.0325,39849.770195416,0
+ALG.US,D,20080904,000000,17.9288,17.9288,17.2288,17.4551,42476.400993771,0
+ALG.US,D,20080905,000000,17.4551,17.5599,17.2777,17.4103,46625.454683267,0
+ALG.US,D,20080908,000000,17.7463,18.4842,17.5129,17.7822,58728.616376484,0
+ALG.US,D,20080909,000000,17.7074,18.1919,17.2288,17.2288,45400.897140391,0
+ALG.US,D,20080910,000000,17.3624,17.7912,17.2777,17.3155,38033.49361053,0
+ALG.US,D,20080911,000000,17.2777,17.6436,17.2288,17.3724,34270.561668787,0
+ALG.US,D,20080912,000000,17.2478,17.5499,17.0553,17.2188,26659.450126706,0
+ALG.US,D,20080915,000000,17.2866,17.2866,15.3543,15.7252,46996.532726562,0
+ALG.US,D,20080916,000000,15.781,16.5667,15.4799,16.3992,37694.508803411,0
+ALG.US,D,20080917,000000,16.1101,16.6605,15.8757,15.9695,53395.121689334,0
+ALG.US,D,20080918,000000,16.2626,16.3444,15.4978,16.3444,107554.46356513,0
+ALG.US,D,20080919,000000,17.2777,17.2777,16.3264,16.6873,107696.87730066,0
+ALG.US,D,20080922,000000,16.6873,17.1072,16.4082,16.6056,74860.482123534,0
+ALG.US,D,20080923,000000,16.6435,16.8659,15.771,16.2526,64141.341240446,0
+ALG.US,D,20080924,000000,16.2806,16.6515,15.7531,16.3992,69258.206583402,0
+ALG.US,D,20080925,000000,16.455,17.2288,16.2995,16.6973,50833.680276964,0
+ALG.US,D,20080926,000000,16.5109,16.5767,16.0622,16.5209,51675.124812977,0
+ALG.US,D,20080929,000000,16.4272,16.4272,14.7919,14.9146,58099.789530143,0
+ALG.US,D,20080930,000000,14.9704,16.2896,14.9146,15.9226,29215.876970924,0
+ALG.US,D,20081001,000000,15.9415,16.1101,15.2605,15.2605,11348.97064306,0
+ALG.US,D,20081002,000000,15.1559,15.6873,14.8578,15.45,57293.446971197,0
+ALG.US,D,20081003,000000,15.4111,15.5536,14.758,15.2705,66608.508771546,0
+ALG.US,D,20081006,000000,15.2027,15.4889,13.9524,15.2027,117507.3784345,0
+ALG.US,D,20081007,000000,15.1648,15.1648,14.1568,14.2904,234141.2190968,0
+ALG.US,D,20081008,000000,13.5416,14.1856,13.401,13.401,103570.89062467,0
+ALG.US,D,20081009,000000,13.4748,13.4748,12.2653,12.6082,79621.313127652,0
+ALG.US,D,20081010,000000,12.0938,12.681,10.7417,12.681,105347.05066434,0
+ALG.US,D,20081013,000000,13.0001,15.3543,12.9353,15.3543,133984.24647044,0
+ALG.US,D,20081014,000000,15.7172,16.0811,13.1607,13.7221,67186.18702273,0
+ALG.US,D,20081015,000000,13.9424,13.9424,12.71,12.71,91472.743499606,0
+ALG.US,D,20081016,000000,12.8416,14.3951,12.5156,14.1956,92182.806350021,0
+ALG.US,D,20081017,000000,13.8875,13.8875,12.8416,12.9163,101996.31622474,0
+ALG.US,D,20081020,000000,12.9921,13.8507,12.7937,13.8507,47774.793703853,0
+ALG.US,D,20081021,000000,13.6363,13.6363,12.5604,12.7548,67299.516262979,0
+ALG.US,D,20081022,000000,12.5514,12.7937,11.4237,11.9412,68276.354139115,0
+ALG.US,D,20081023,000000,11.9702,12.3391,11.001,11.2243,98835.132461316,0
+ALG.US,D,20081024,000000,10.7885,11.7637,10.5921,11.0548,56992.572882039,0
+ALG.US,D,20081027,000000,10.9092,10.9092,10.0866,10.0866,98842.152856729,0
+ALG.US,D,20081028,000000,10.2282,10.9651,10.0587,10.2282,110433.82859838,0
+ALG.US,D,20081029,000000,10.317,11.7478,10.0965,11.2532,82251.955580528,0
+ALG.US,D,20081030,000000,11.9702,11.9702,10.4586,10.8444,63461.365798947,0
+ALG.US,D,20081031,000000,10.6559,11.7478,10.0965,11.7478,91404.54537273,0
+ALG.US,D,20081103,000000,12.0658,12.1327,10.993,11.2432,113153.73036437,0
+ALG.US,D,20081104,000000,11.1096,12.009,11.0458,11.6381,65505.303777964,0
+ALG.US,D,20081105,000000,11.6381,11.8286,11.001,11.0099,66174.247169527,0
+ALG.US,D,20081106,000000,10.9092,12.028,10.3259,10.6759,82606.987005735,0
+ALG.US,D,20081107,000000,10.3738,11.4237,10.1445,11.001,73077.301688454,0
+ALG.US,D,20081110,000000,11.0817,11.4038,10.1923,10.4006,51255.906915416,0
+ALG.US,D,20081111,000000,10.2711,10.7217,10.1145,10.6559,177864.72654695,0
+ALG.US,D,20081112,000000,10.3838,10.3838,10.0109,10.3359,111940.20487143,0
+ALG.US,D,20081113,000000,10.3448,11.4038,9.92807,11.3948,43485.332106082,0
+ALG.US,D,20081114,000000,11.2622,11.5383,10.3738,10.628,40900.82368021,0
+ALG.US,D,20081117,000000,10.5542,11.9602,10.1345,11.2243,85976.77680431,0
+ALG.US,D,20081118,000000,11.2243,12.5992,11.2243,11.6381,104455.4604468,0
+ALG.US,D,20081119,000000,11.4915,12.673,11.4327,11.8754,153915.14904993,0
+ALG.US,D,20081120,000000,11.7906,12.2273,10.6659,11.001,146045.28579118,0
+ALG.US,D,20081121,000000,11.0907,11.8954,10.4685,11.5285,55564.423872167,0
+ALG.US,D,20081124,000000,11.6201,13.0101,11.6201,12.6082,46675.600364793,0
+ALG.US,D,20081125,000000,12.3939,12.6252,10.9282,11.4327,52965.874655467,0
+ALG.US,D,20081126,000000,11.2144,12.3939,11.2144,12.2353,61599.958100687,0
+ALG.US,D,20081128,000000,12.2075,12.2075,11.0817,11.7558,25317.551689059,0
+ALG.US,D,20081201,000000,11.6101,11.6101,10.3738,10.3738,93698.208845749,0
+ALG.US,D,20081202,000000,10.5453,11.5763,10.3738,11.4427,183442.93215996,0
+ALG.US,D,20081203,000000,11.2622,11.326,10.647,11.1574,69700.491494465,0
+ALG.US,D,20081204,000000,11.0638,11.5483,10.1923,10.5453,97719.892504168,0
+ALG.US,D,20081205,000000,10.4874,11.3948,9.99389,11.3948,86182.374098569,0
+ALG.US,D,20081208,000000,11.4427,11.5285,11.1764,11.4327,51917.829911565,0
+ALG.US,D,20081209,000000,11.5285,11.9113,11.0458,11.2432,83507.60344595,0
+ALG.US,D,20081210,000000,11.1964,11.8654,10.9182,11.4237,406583.19164349,0
+ALG.US,D,20081211,000000,11.3459,11.4527,10.9182,11.1764,128324.80485338,0
+ALG.US,D,20081212,000000,10.974,11.317,10.647,11.2911,47297.406815721,0
+ALG.US,D,20081215,000000,11.1096,12.028,10.9003,11.4626,263277.86589091,0
+ALG.US,D,20081216,000000,11.5195,13.9524,11.2332,13.9524,50587.966437485,0
+ALG.US,D,20081217,000000,13.6751,14.099,12.6352,12.7937,48884.016179216,0
+ALG.US,D,20081218,000000,12.8226,12.8964,11.3001,11.4815,79509.989714663,0
+ALG.US,D,20081219,000000,11.8206,14.5237,11.4137,13.0101,78260.359331025,0
+ALG.US,D,20081222,000000,13.0669,13.2694,11.6859,11.9702,25337.60996167,0
+ALG.US,D,20081223,000000,12.1037,12.5514,11.9312,12.1885,20483.507989912,0
+ALG.US,D,20081224,000000,12.2453,14.0411,12.2453,13.8237,19435.46324601,0
+ALG.US,D,20081226,000000,13.8237,13.9962,12.7369,12.9821,23675.782075884,0
+ALG.US,D,20081229,000000,13.0301,13.1138,11.4626,11.5573,26850.003716507,0
+ALG.US,D,20081230,000000,11.7906,12.7738,11.5483,12.701,25525.154810579,0
+ALG.US,D,20081231,000000,12.8685,14.2236,12.691,13.9603,37847.954588882,0
+ALG.US,D,20090102,000000,14.1278,14.7291,14.1278,14.6822,10254.791872153,0
+ALG.US,D,20090105,000000,14.6334,16.1001,14.5595,15.8468,23958.603719693,0
+ALG.US,D,20090106,000000,15.9226,16.8459,14.3462,14.5516,38493.830966942,0
+ALG.US,D,20090107,000000,14.5317,14.6523,13.7869,13.9603,24201.308818282,0
+ALG.US,D,20090108,000000,13.9524,15.5078,13.5904,15.3153,24216.35252274,0
+ALG.US,D,20090109,000000,15.2405,15.2405,14.0411,14.3562,19563.836190718,0
+ALG.US,D,20090112,000000,14.2993,14.3851,13.5316,14.1478,27494.877180937,0
+ALG.US,D,20090113,000000,14.1178,14.8766,13.1038,13.4189,25041.750440664,0
+ALG.US,D,20090114,000000,13.2434,13.2783,11.6959,12.349,30427.396636602,0
+ALG.US,D,20090115,000000,12.349,13.1956,11.7637,13.1956,22971.736707254,0
+ALG.US,D,20090116,000000,13.2334,13.2334,12.2174,12.6542,18603.044932671,0
+ALG.US,D,20090120,000000,12.5156,12.5156,11.4427,11.9044,75826.287949733,0
+ALG.US,D,20090121,000000,11.8754,13.5705,11.7388,13.5705,29043.375826472,0
+ALG.US,D,20090122,000000,13.355,14.2525,13.0669,13.4748,43127.291939983,0
+ALG.US,D,20090123,000000,13.0669,14.05,12.4786,13.1038,33737.011617345,0
+ALG.US,D,20090126,000000,13.0301,13.1696,11.9113,12.1127,31040.176864855,0
+ALG.US,D,20090127,000000,12.1795,12.5604,12.0469,12.3101,15385.698005937,0
+ALG.US,D,20090128,000000,12.4408,12.9253,12.1037,12.8226,38061.575192185,0
+ALG.US,D,20090129,000000,12.6631,12.7738,11.99,12.2273,21015.052214092,0
+ALG.US,D,20090130,000000,12.3101,12.4019,11.6201,11.7238,36278.394757105,0
+ALG.US,D,20090202,000000,11.7388,12.8964,11.6012,12.5904,38147.82576441,0
+ALG.US,D,20090203,000000,12.7279,12.7369,11.8385,12.6442,24332.690503881,0
+ALG.US,D,20090204,000000,12.6082,12.6162,12.019,12.358,19186.74066564,0
+ALG.US,D,20090205,000000,12.3011,13.1417,11.8954,12.9453,12679.837030771,0
+ALG.US,D,20090206,000000,12.8865,14.3851,12.8865,14.1568,16982.336505738,0
+ALG.US,D,20090209,000000,14.06,14.3661,13.6093,14.089,18537.855546687,0
+ALG.US,D,20090210,000000,14.0341,14.4689,12.0469,12.2353,21851.482181954,0
+ALG.US,D,20090211,000000,12.3759,12.4697,11.8954,12.1227,9136.543174114,0
+ALG.US,D,20090212,000000,11.9702,12.2843,11.7059,12.1795,13816.13817416,0
+ALG.US,D,20090213,000000,12.1605,12.5325,12.1605,12.1605,12373.94837346,0
+ALG.US,D,20090217,000000,11.999,12.009,10.4874,10.8265,38102.694651036,0
+ALG.US,D,20090218,000000,10.9282,11.5195,10.4774,11.1864,15176.089057156,0
+ALG.US,D,20090219,000000,11.3459,12.1605,11.3001,11.6959,39127.672381436,0
+ALG.US,D,20090220,000000,11.8385,12.2653,10.5542,10.8165,51015.207644089,0
+ALG.US,D,20090223,000000,10.8733,11.2811,10.4196,10.7038,29004.262194882,0
+ALG.US,D,20090224,000000,10.8813,11.3749,10.4006,11.2044,25997.527130558,0
+ALG.US,D,20090225,000000,11.0638,11.1964,10.1245,10.2192,27199.017659931,0
+ALG.US,D,20090226,000000,10.0677,10.7038,10.0677,10.5164,20905.734628365,0
+ALG.US,D,20090227,000000,10.4685,11.1674,10.3259,10.8265,22399.073024222,0
+ALG.US,D,20090302,000000,10.8265,11.5663,10.7517,11.0458,51077.388289182,0
+ALG.US,D,20090303,000000,11.1864,12.0569,10.6659,10.6659,53094.247600175,0
+ALG.US,D,20090304,000000,10.7975,10.7975,10.0866,10.29,18168.783330653,0
+ALG.US,D,20090305,000000,10.0866,10.1065,9.32105,9.51528,17080.62204153,0
+ALG.US,D,20090306,000000,9.58906,9.65487,8.94663,9.38805,34300.649077703,0
+ALG.US,D,20090309,000000,9.32105,9.37808,8.82549,8.90047,18867.814131132,0
+ALG.US,D,20090310,000000,9.13408,9.95698,9.02141,9.71171,10728.167105762,0
+ALG.US,D,20090311,000000,9.73862,9.73862,8.70454,8.7509,25519.137328796,0
+ALG.US,D,20090312,000000,8.74153,10.2103,8.61091,10.2103,55435.048013828,0
+ALG.US,D,20090313,000000,10.2372,10.7805,9.72068,10.0767,16708.541084604,0
+ALG.US,D,20090316,000000,10.2192,10.5363,9.94802,10.0767,16999.386037457,0
+ALG.US,D,20090317,000000,10.0487,10.5363,9.60701,10.5363,11852.433285585,0
+ALG.US,D,20090318,000000,10.4974,11.999,9.8154,11.3948,32611.742523893,0
+ALG.US,D,20090319,000000,11.4915,11.9412,10.9282,11.5763,7595.0649239918,0
+ALG.US,D,20090320,000000,11.6859,12.1327,10.8733,10.8733,27023.507774589,0
+ALG.US,D,20090323,000000,11.1286,11.999,10.9481,11.999,15015.622876271,0
+ALG.US,D,20090324,000000,11.8106,12.4597,11.2044,12.019,10195.619967952,0
+ALG.US,D,20090325,000000,12.0569,12.0838,10.9571,11.3001,22393.055542439,0
+ALG.US,D,20090326,000000,11.3649,11.5573,10.9182,11.3559,17594.11382036,0
+ALG.US,D,20090327,000000,11.1386,11.1386,10.3538,10.5363,16482.885517735,0
+ALG.US,D,20090330,000000,9.99389,10.4486,9.48137,9.48137,13660.686561428,0
+ALG.US,D,20090331,000000,9.56114,9.96696,9.29372,9.95698,12720.956489622,0
+ALG.US,D,20090401,000000,9.86227,10.5642,9.86227,10.5642,10183.585004385,0
+ALG.US,D,20090402,000000,10.7417,12.2453,10.7417,12.2453,22444.204137595,0
+ALG.US,D,20090403,000000,12.1795,12.2075,11.6859,12.0838,11207.559821155,0
+ALG.US,D,20090406,000000,11.9412,11.9412,10.4486,10.7517,16136.880315202,0
+ALG.US,D,20090407,000000,10.5832,10.5832,10.1634,10.1634,13692.779797605,0
+ALG.US,D,20090408,000000,10.2282,10.8165,10.1634,10.8165,9855.6322472029,0
+ALG.US,D,20090409,000000,11.1574,12.3759,11.0996,12.1605,18301.167929883,0
+ALG.US,D,20090413,000000,12.0569,12.0569,11.4626,11.7637,14658.585623804,0
+ALG.US,D,20090414,000000,11.5853,11.9113,11.2144,11.4327,11569.611641776,0
+ALG.US,D,20090415,000000,11.3848,11.5483,10.984,11.2712,19696.220789947,0
+ALG.US,D,20090416,000000,11.317,11.317,11.0458,11.1574,14223.321108154,0
+ALG.US,D,20090417,000000,11.1964,11.2332,10.8365,10.8813,12853.341088853,0
+ALG.US,D,20090420,000000,10.6849,10.6849,9.95698,10.1245,14002.680109438,0
+ALG.US,D,20090421,000000,10.0866,10.0866,9.53522,9.92807,13644.639943339,0
+ALG.US,D,20090422,000000,9.86227,10.3738,9.86227,10.2621,9665.0786574025,0
+ALG.US,D,20090423,000000,10.3638,10.3638,9.48935,9.91013,18453.610801723,0
+ALG.US,D,20090424,000000,9.99389,10.0297,9.65487,9.77751,12918.530474837,0
+ALG.US,D,20090427,000000,9.58906,10.0109,9.35006,9.4358,20769.338374613,0
+ALG.US,D,20090428,000000,9.4358,9.75757,9.4358,9.75757,12102.158779586,0
+ALG.US,D,20090429,000000,9.80543,10.9182,9.69276,10.7885,33271.659692781,0
+ALG.US,D,20090430,000000,10.7885,10.974,10.28,10.5164,23037.929006869,0
+ALG.US,D,20090501,000000,10.5164,10.5164,9.87224,9.96696,15945.323811771,0
+ALG.US,D,20090504,000000,10.4386,10.8903,10.0019,10.4874,40856.695480467,0
+ALG.US,D,20090505,000000,10.4685,10.9182,10.2711,10.5921,21753.196646162,0
+ALG.US,D,20090506,000000,10.7038,10.7038,10.2521,10.5074,14883.238277042,0
+ALG.US,D,20090507,000000,10.2013,10.5542,9.85229,10.317,21223.658249242,0
+ALG.US,D,20090508,000000,10.5074,11.2044,10.3359,11.2044,16647.363353141,0
+ALG.US,D,20090511,000000,10.4486,11.0907,10.4486,10.6949,21420.229320826,0
+ALG.US,D,20090512,000000,10.974,11.1964,10.5263,10.974,20432.359394756,0
+ALG.US,D,20090513,000000,10.8365,10.8365,10.1534,10.1634,23000.821202539,0
+ALG.US,D,20090514,000000,10.2621,10.9182,10.0387,10.7607,17521.904038963,0
+ALG.US,D,20090515,000000,10.974,10.974,10.3259,10.6659,14234.35315809,0
+ALG.US,D,20090518,000000,10.7885,10.9481,10.5832,10.647,21118.352318037,0
+ALG.US,D,20090519,000000,10.628,10.628,10.1445,10.2013,12644.735053703,0
+ALG.US,D,20090520,000000,10.28,10.4196,9.80543,9.88121,34140.182896819,0
+ALG.US,D,20090521,000000,9.80543,9.94802,9.33969,9.44488,42678.989547137,0
+ALG.US,D,20090522,000000,9.48137,9.65487,9.33969,9.35006,30289.997469219,0
+ALG.US,D,20090526,000000,9.33969,10.4196,9.33969,10.4196,31653.960006738,0
+ALG.US,D,20090527,000000,10.3918,10.5263,9.86227,9.98491,17203.980418084,0
+ALG.US,D,20090528,000000,10.1065,10.4286,9.80543,10.2711,14899.284895131,0
+ALG.US,D,20090529,000000,10.28,10.7607,10.1923,10.7607,15099.867621236,0
+ALG.US,D,20090601,000000,10.993,11.0638,10.7805,11.0358,16822.873238483,0
+ALG.US,D,20090602,000000,10.9282,11.1964,10.4685,11.0358,142538.09682523,0
+ALG.US,D,20090603,000000,10.984,11.0907,10.2372,10.647,53850.444477593,0
+ALG.US,D,20090604,000000,10.7317,10.8444,10.317,10.8075,52253.805977792,0
+ALG.US,D,20090605,000000,10.7138,10.7317,10.4106,10.5921,16219.119232906,0
+ALG.US,D,20090608,000000,10.6181,10.8075,10.4286,10.4286,51563.801399988,0
+ALG.US,D,20090609,000000,10.9282,10.993,10.3538,10.3538,29988.120466431,0
+ALG.US,D,20090610,000000,10.4486,10.647,10.31,10.6001,22703.958767903,0
+ALG.US,D,20090611,000000,10.5164,10.5542,10.1145,10.1534,23768.050129893,0
+ALG.US,D,20090612,000000,10.0866,10.0866,9.94802,10.0866,57528.128760742,0
+ALG.US,D,20090615,000000,10.1833,10.317,9.98491,10.0767,18166.777503392,0
+ALG.US,D,20090616,000000,10.0866,10.5164,9.35874,9.38805,58376.593692168,0
+ALG.US,D,20090617,000000,9.38805,10.4586,9.12412,10.317,39041.421809211,0
+ALG.US,D,20090618,000000,10.628,10.7317,10.1445,10.2282,118782.08165889,0
+ALG.US,D,20090619,000000,10.3538,10.4586,10.2372,10.4486,29801.578531152,0
+ALG.US,D,20090622,000000,10.4486,10.5642,9.60701,9.8154,38023.464474225,0
+ALG.US,D,20090623,000000,9.87224,10.2282,9.8154,9.90016,15460.916528227,0
+ALG.US,D,20090624,000000,9.99389,10.0767,9.85229,9.97593,30398.312141317,0
+ALG.US,D,20090625,000000,9.92807,10.1445,9.85229,10.1445,11737.098218074,0
+ALG.US,D,20090626,000000,10.0487,10.0767,9.85229,9.96696,59124.767260543,0
+ALG.US,D,20090629,000000,9.96696,10.1733,9.85229,9.9191,19432.454505119,0
+ALG.US,D,20090630,000000,9.9191,10.0297,9.38805,9.4358,38710.460311136,0
+ALG.US,D,20090701,000000,9.73862,9.9191,9.44488,9.79646,25095.907776713,0
+ALG.US,D,20090702,000000,9.80543,9.80543,9.32105,9.32105,37294.346264831,0
+ALG.US,D,20090706,000000,9.38805,9.69276,9.3686,9.6449,27728.55605685,0
+ALG.US,D,20090707,000000,9.67382,9.75757,9.41597,9.41597,18384.409761217,0
+ALG.US,D,20090708,000000,9.48935,9.71171,9.44488,9.59804,18830.706326802,0
+ALG.US,D,20090709,000000,9.65487,10.4586,9.65487,9.80543,21372.089466561,0
+ALG.US,D,20090710,000000,9.71171,9.86227,9.63493,9.71171,12480.257218295,0
+ALG.US,D,20090713,000000,9.61698,10.6559,9.61698,10.1923,18097.576462885,0
+ALG.US,D,20090714,000000,10.2452,10.4974,10.1245,10.4286,20818.481142509,0
+ALG.US,D,20090715,000000,10.5074,10.7317,10.4774,10.7317,18617.085723499,0
+ALG.US,D,20090716,000000,10.7217,11.4137,10.4774,11.317,34553.383312596,0
+ALG.US,D,20090717,000000,11.3459,12.1695,11.3459,12.1037,21862.514231889,0
+ALG.US,D,20090720,000000,12.1975,12.2353,11.0458,11.326,18569.948782865,0
+ALG.US,D,20090721,000000,11.4327,11.4327,11.0728,11.4327,10989.927563331,0
+ALG.US,D,20090722,000000,11.336,12.2843,11.2044,11.8206,25348.642011606,0
+ALG.US,D,20090723,000000,11.7727,11.9212,11.5853,11.7637,19834.622870961,0
+ALG.US,D,20090724,000000,11.6481,12.0469,11.2243,12.0379,13688.768143082,0
+ALG.US,D,20090727,000000,11.999,12.0379,11.7558,11.9512,9868.6701243997,0
+ALG.US,D,20090728,000000,11.9113,12.1885,11.7558,12.1416,14622.480733104,0
+ALG.US,D,20090729,000000,12.028,12.028,11.8754,11.9312,6224.0819910594,0
+ALG.US,D,20090730,000000,11.5285,12.9064,11.5285,12.4218,29140.658448634,0
+ALG.US,D,20090731,000000,12.4118,12.9722,12.4019,12.9163,10775.304046397,0
+ALG.US,D,20090803,000000,13.373,13.373,12.9453,13.1956,48545.031372098,0
+ALG.US,D,20090804,000000,13.1956,13.4568,13.1038,13.2245,17240.085308784,0
+ALG.US,D,20090805,000000,13.2962,13.2962,12.9064,12.9064,10846.510914165,0
+ALG.US,D,20090806,000000,13.4658,13.4748,11.7637,11.8854,22538.478018866,0
+ALG.US,D,20090807,000000,12.5904,12.5904,12.0658,12.3191,15550.175841343,0
+ALG.US,D,20090810,000000,12.2075,12.7279,12.1516,12.6352,6319.3587859596,0
+ALG.US,D,20090811,000000,12.6162,12.8027,12.349,12.6352,6767.6611788058,0
+ALG.US,D,20090812,000000,12.6442,13.4478,12.2174,13.1786,18629.120687066,0
+ALG.US,D,20090813,000000,13.2245,13.2245,12.4019,12.9821,3944.4593088683,0
+ALG.US,D,20090814,000000,13.0001,13.9872,12.8027,13.7131,25818.005590694,0
+ALG.US,D,20090817,000000,13.1227,13.8507,13.1227,13.5605,13747.940047284,0
+ALG.US,D,20090818,000000,13.5804,14.1088,13.5804,13.8875,30873.693202187,0
+ALG.US,D,20090819,000000,13.7789,14.0411,13.4748,13.9424,22394.058456069,0
+ALG.US,D,20090820,000000,13.9424,14.05,13.7509,13.9872,37410.684245971,0
+ALG.US,D,20090821,000000,14.2136,15.1469,14.1568,15.0741,31394.205376432,0
+ALG.US,D,20090824,000000,15.1559,15.3633,15.0262,15.1559,13542.342753026,0
+ALG.US,D,20090825,000000,15.2217,15.5248,14.9893,15.1469,16518.990408434,0
+ALG.US,D,20090826,000000,15.1269,15.4021,14.1956,15.3074,13536.325271242,0
+ALG.US,D,20090827,000000,15.1847,15.1847,14.7919,15.109,30440.434513799,0
+ALG.US,D,20090828,000000,15.1,15.1748,14.8088,14.8088,8060.416848557,0
+ALG.US,D,20090831,000000,14.1568,14.2236,13.0769,13.401,35622.489242739,0
+ALG.US,D,20090901,000000,13.3352,13.7869,12.8127,12.8127,12495.300922753,0
+ALG.US,D,20090902,000000,12.8127,13.409,12.8127,13.1607,11035.058676705,0
+ALG.US,D,20090903,000000,13.1786,13.1886,12.8775,13.04,6010.4613877569,0
+ALG.US,D,20090904,000000,12.9623,13.0769,12.5066,12.9543,7172.8382855393,0
+ALG.US,D,20090908,000000,13.2145,14.1178,13.2145,13.4189,40548.800995895,0
+ALG.US,D,20090909,000000,13.4378,13.5705,13.2614,13.355,99048.753064619,0
+ALG.US,D,20090910,000000,13.383,13.6841,13.2245,13.6273,14773.920691315,0
+ALG.US,D,20090911,000000,13.6093,14.7919,13.5904,14.6075,16449.789367927,0
+ALG.US,D,20090914,000000,14.6334,15.7441,14.4857,15.6604,17671.338169911,0
+ALG.US,D,20090915,000000,14.4041,16.1001,14.4041,15.2117,43307.816393478,0
+ALG.US,D,20090916,000000,15.2117,15.9137,15.0083,15.1169,45499.182676183,0
+ALG.US,D,20090917,000000,15.0541,15.8558,15.0541,15.3543,26882.096952684,0
+ALG.US,D,20090918,000000,15.3832,15.6404,15.1,15.5876,49526.883816386,0
+ALG.US,D,20090921,000000,15.4699,15.8279,15.4211,15.6066,31447.35979885,0
+ALG.US,D,20090922,000000,15.7611,15.7611,14.9804,15.1,25347.639097975,0
+ALG.US,D,20090923,000000,15.1269,15.3153,14.6164,15.2405,38017.446992441,0
+ALG.US,D,20090924,000000,15.3443,15.6784,15.1,15.1,32112.291535889,0
+ALG.US,D,20090925,000000,15.1,15.1,14.8478,15.0342,12987.731515343,0
+ALG.US,D,20090928,000000,15.1269,15.2605,15.0262,15.1269,18515.791446816,0
+ALG.US,D,20090929,000000,14.4319,15.6873,14.4319,15.5078,20719.192693086,0
+ALG.US,D,20090930,000000,15.4799,15.5078,14.6164,14.758,41556.729194576,0
+ALG.US,D,20091001,000000,14.6423,15.0741,14.4769,14.5975,16559.106953655,0
+ALG.US,D,20091002,000000,14.4499,14.9056,14.4499,14.4857,27416.649917755,0
+ALG.US,D,20091005,000000,14.6334,14.7002,14.4499,14.4857,7320.266589227,0
+ALG.US,D,20091006,000000,14.6254,14.9983,14.5695,14.8578,8561.8736638212,0
+ALG.US,D,20091007,000000,14.774,15.0442,14.774,14.8856,10335.024962595,0
+ALG.US,D,20091008,000000,14.9704,14.9704,14.4857,14.4857,9989.0197600632,0
+ALG.US,D,20091009,000000,14.4689,14.6822,14.4689,14.6423,10305.940467311,0
+ALG.US,D,20091012,000000,14.9804,15.1169,14.8956,14.9893,8707.2961402478,0
+ALG.US,D,20091013,000000,14.9335,14.9335,14.4947,14.5975,7878.8894814313,0
+ALG.US,D,20091014,000000,14.6075,15.4111,14.6075,15.2317,13450.074699017,0
+ALG.US,D,20091015,000000,15.1,15.1748,14.7101,14.739,49328.306917541,0
+ALG.US,D,20091016,000000,14.6523,15.0083,14.6523,14.8956,11300.830788795,0
+ALG.US,D,20091019,000000,15.2705,15.2705,14.7101,14.8088,23260.575832846,0
+ALG.US,D,20091020,000000,14.7919,14.9414,14.4769,14.7291,25534.181033254,0
+ALG.US,D,20091021,000000,14.7291,15.2975,14.6254,14.8478,20318.027240875,0
+ALG.US,D,20091022,000000,14.8666,15.1469,14.2335,15.0262,8558.8649229296,0
+ALG.US,D,20091023,000000,15.0811,15.1169,14.3751,14.3751,22250.641806904,0
+ALG.US,D,20091026,000000,14.4319,14.4769,14.0052,14.1757,22831.32879898,0
+ALG.US,D,20091027,000000,14.1757,14.3362,13.9783,13.9872,10703.094264999,0
+ALG.US,D,20091028,000000,14.1378,14.5795,12.5424,13.5994,31420.281130825,0
+ALG.US,D,20091029,000000,13.7131,13.7589,13.409,13.4927,16445.777713405,0
+ALG.US,D,20091030,000000,13.4189,13.5416,12.6082,12.7937,21739.155855335,0
+ALG.US,D,20091102,000000,12.8496,13.1138,12.1795,12.3939,24839.161887297,0
+ALG.US,D,20091103,000000,12.3101,12.7369,12.3101,12.6542,15300.450347342,0
+ALG.US,D,20091104,000000,12.6542,13.4478,12.4218,12.4318,19419.416627922,0
+ALG.US,D,20091105,000000,12.6082,14.3362,12.6082,14.079,44991.708379136,0
+ALG.US,D,20091106,000000,13.9783,14.2904,12.4408,14.0252,27051.589356244,0
+ALG.US,D,20091109,000000,14.3273,14.6423,14.06,14.4599,26494.9722913,0
+ALG.US,D,20091110,000000,14.4947,14.4947,14.1568,14.4769,20132.488219227,0
+ALG.US,D,20091111,000000,14.4769,14.4769,14.2714,14.4409,18249.016421096,0
+ALG.US,D,20091112,000000,13.6562,14.4041,13.6562,14.1088,37585.191217684,0
+ALG.US,D,20091113,000000,14.4769,14.4769,14.1088,14.3093,27022.504860958,0
+ALG.US,D,20091116,000000,14.5417,14.5417,14.0052,14.4041,41235.796832807,0
+ALG.US,D,20091117,000000,14.3661,14.5885,14.2335,14.5516,48956.225960614,0
+ALG.US,D,20091118,000000,14.5885,15.0741,14.3193,14.758,373376.72133669,0
+ALG.US,D,20091119,000000,15.4111,15.441,14.4319,14.5695,34215.401419108,0
+ALG.US,D,20091120,000000,14.4599,14.6723,14.2904,14.5047,26278.342947106,0
+ALG.US,D,20091123,000000,14.8956,14.9983,14.5047,14.6334,23995.711524024,0
+ALG.US,D,20091124,000000,14.8766,14.8766,14.1956,14.6523,19747.369385105,0
+ALG.US,D,20091125,000000,14.6164,14.758,14.1658,14.4689,12721.959403253,0
+ALG.US,D,20091127,000000,13.9244,14.0152,13.7689,13.7789,13188.314241449,0
+ALG.US,D,20091130,000000,13.7789,13.9524,13.2783,13.8875,35075.901314101,0
+ALG.US,D,20091201,000000,13.8875,14.0052,13.5416,13.5605,103230.90290392,0
+ALG.US,D,20091202,000000,13.6093,13.7958,13.364,13.7958,24693.739410871,0
+ALG.US,D,20091203,000000,13.8047,14.0052,13.6363,13.8965,22995.806634386,0
+ALG.US,D,20091204,000000,14.0052,14.4769,13.6562,14.1478,36186.126703097,0
+ALG.US,D,20091207,000000,14.1478,14.1478,13.6093,14.0411,34320.707350314,0
+ALG.US,D,20091208,000000,13.9145,14.0411,13.7031,13.7031,9730.2680433868,0
+ALG.US,D,20091209,000000,13.6751,14.1088,13.6183,14.0252,10174.558781711,0
+ALG.US,D,20091210,000000,14.2425,14.8188,13.8965,14.089,39168.791840288,0
+ALG.US,D,20091211,000000,14.1568,14.5417,14.079,14.4219,19975.030779235,0
+ALG.US,D,20091214,000000,14.5695,15.1169,14.3951,14.9414,40117.548134768,0
+ALG.US,D,20091215,000000,14.9414,15.1559,14.5237,14.8578,50745.423877478,0
+ALG.US,D,20091216,000000,14.9893,15.0541,14.5047,14.7998,70789.655697218,0
+ALG.US,D,20091217,000000,14.739,14.9414,14.412,14.8766,22252.647634165,0
+ALG.US,D,20091218,000000,14.9704,15.1947,14.412,14.5595,116212.61693748,0
+ALG.US,D,20091221,000000,15.0083,15.2217,14.6254,15.0541,38669.340852284,0
+ALG.US,D,20091222,000000,15.1269,15.1269,14.6423,14.6623,57042.718563565,0
+ALG.US,D,20091223,000000,14.6623,15.1648,14.5237,14.8766,36481.986224103,0
+ALG.US,D,20091224,000000,14.9514,15.0342,14.8478,14.9414,50262.019507563,0
+ALG.US,D,20091228,000000,14.8188,15.091,14.8188,15.0182,301900.06980256,0
+ALG.US,D,20091229,000000,15.0342,15.4889,14.9335,15.4889,52889.653219548,0
+ALG.US,D,20091230,000000,15.4799,16.0083,15.4021,16.0083,25459.965424595,0
+ALG.US,D,20091231,000000,14.8578,16.1868,14.7919,16.0173,27938.16500563,0
+ALG.US,D,20100104,000000,16.2048,16.9237,16.1579,16.7253,48090.711497469,0
+ALG.US,D,20100105,000000,16.6515,16.6515,16.2726,16.3354,26301.409960608,0
+ALG.US,D,20100106,000000,15.5876,16.3992,15.5876,15.8947,29172.751684811,0
+ALG.US,D,20100107,000000,15.8947,16.485,15.46,15.9795,26411.730459966,0
+ALG.US,D,20100108,000000,15.9605,16.2337,15.8468,15.9415,30594.883212901,0
+ALG.US,D,20100111,000000,16.1001,16.4082,15.9226,16.2896,28250.071144725,0
+ALG.US,D,20100112,000000,16.1868,16.6435,16.1101,16.1579,18241.996025681,0
+ALG.US,D,20100113,000000,16.2626,16.3992,15.9993,16.3354,28049.488418619,0
+ALG.US,D,20100114,000000,16.3174,16.5667,16.1579,16.485,34288.614114136,0
+ALG.US,D,20100115,000000,16.5667,16.7353,16.2526,16.5767,30554.76666768,0
+ALG.US,D,20100119,000000,16.5767,16.7531,16.4272,16.7173,58336.477146947,0
+ALG.US,D,20100120,000000,16.6973,16.7173,16.3544,16.5667,23960.609546955,0
+ALG.US,D,20100121,000000,16.5587,16.9805,16.5209,16.7621,29967.059280189,0
+ALG.US,D,20100122,000000,16.7621,17.165,16.6435,16.817,31909.702982523,0
+ALG.US,D,20100125,000000,17.0194,17.135,16.4082,16.8081,34854.257401755,0
+ALG.US,D,20100126,000000,16.6973,17.0294,16.6146,16.7531,18758.496545403,0
+ALG.US,D,20100127,000000,16.4082,17.3155,16.2726,17.2188,22617.708195677,0
+ALG.US,D,20100128,000000,17.2188,17.2188,16.5967,16.7253,20901.722973843,0
+ALG.US,D,20100129,000000,16.817,16.9905,16.6973,16.7621,29854.73295357,0
+ALG.US,D,20100201,000000,16.9047,17.0553,16.8081,16.817,16306.372718761,0
+ALG.US,D,20100202,000000,16.8081,16.9416,16.7701,16.7991,32535.521087973,0
+ALG.US,D,20100203,000000,16.7801,17.4841,16.7353,16.817,56013.729178644,0
+ALG.US,D,20100204,000000,16.7443,17.0553,16.5388,16.6146,39171.80058118,0
+ALG.US,D,20100205,000000,16.6245,17.0722,16.4182,16.7701,57949.352485564,0
+ALG.US,D,20100208,000000,16.7901,16.9905,16.2896,16.3634,79726.619058857,0
+ALG.US,D,20100209,000000,16.493,16.7173,16.4461,16.5767,30139.56042464,0
+ALG.US,D,20100210,000000,16.5388,16.7621,16.3354,16.6973,22379.014751611,0
+ALG.US,D,20100211,000000,16.5867,16.8081,16.4272,16.7173,54471.248014891,0
+ALG.US,D,20100212,000000,16.5767,17.6595,16.493,17.3435,191129.26222433,0
+ALG.US,D,20100216,000000,17.4372,17.4741,17.0194,17.2777,18077.518190275,0
+ALG.US,D,20100217,000000,16.6146,17.4103,16.6146,17.0642,18571.954610126,0
+ALG.US,D,20100218,000000,17.0972,17.183,16.9516,17.183,17842.836400732,0
+ALG.US,D,20100219,000000,17.173,17.183,16.7443,17.0553,77678.669425319,0
+ALG.US,D,20100222,000000,17.0642,17.0642,16.7801,16.8559,62163.595561044,0
+ALG.US,D,20100223,000000,16.8758,16.9706,16.6794,16.8659,35630.512551783,0
+ALG.US,D,20100224,000000,16.8848,16.9237,16.7531,16.8559,20730.224743023,0
+ALG.US,D,20100225,000000,16.6435,16.9616,16.465,16.827,39950.061558469,0
+ALG.US,D,20100226,000000,16.827,16.9416,16.6056,16.6345,27755.634724874,0
+ALG.US,D,20100301,000000,16.6973,17.0642,16.6973,16.9905,31678.029933871,0
+ALG.US,D,20100302,000000,16.9805,17.1251,16.7173,16.8459,42962.814104577,0
+ALG.US,D,20100303,000000,16.9516,17.0464,16.6873,16.817,87617.543503855,0
+ALG.US,D,20100304,000000,16.817,16.8459,16.6705,16.7901,21225.664076503,0
+ALG.US,D,20100305,000000,16.827,16.827,16.6345,16.7253,45344.733977082,0
+ALG.US,D,20100308,000000,16.7621,17.0294,16.7173,16.9047,68059.72479492,0
+ALG.US,D,20100309,000000,16.9805,17.0194,16.7443,16.7991,118638.66500973,0
+ALG.US,D,20100310,000000,16.8559,16.9237,16.6605,16.8081,129485.17592389,0
+ALG.US,D,20100311,000000,16.7073,16.8081,16.5388,16.7991,28770.583318969,0
+ALG.US,D,20100312,000000,16.9337,16.9416,16.1579,16.5298,91393.513322795,0
+ALG.US,D,20100315,000000,16.1579,16.6873,16.0433,16.3812,195928.2039464,0
+ALG.US,D,20100316,000000,16.475,16.7443,16.3444,16.7073,271089.5601591,0
+ALG.US,D,20100317,000000,16.6973,17.3823,16.6973,17.1251,86847.305835609,0
+ALG.US,D,20100318,000000,17.0722,17.8809,17.0722,17.7912,29945.998093948,0
+ALG.US,D,20100319,000000,17.9188,17.9188,16.9337,17.3724,59060.580788188,0
+ALG.US,D,20100322,000000,17.2478,17.845,16.8948,17.5599,58589.21138184,0
+ALG.US,D,20100323,000000,17.5299,18.2787,17.5299,18.2109,75908.526867436,0
+ALG.US,D,20100324,000000,18.2109,18.543,18.1192,18.533,66995.63343293,0
+ALG.US,D,20100325,000000,18.6218,19.0136,18.4842,18.4941,46288.475703409,0
+ALG.US,D,20100326,000000,18.524,18.7214,18.4283,18.6666,34480.170617567,0
+ALG.US,D,20100329,000000,18.8521,18.9677,18.7214,18.7773,49352.376844673,0
+ALG.US,D,20100330,000000,18.7773,18.9577,18.6666,18.7135,37122.84803401,0
+ALG.US,D,20100331,000000,18.6666,18.6936,18.4562,18.6666,56531.232611996,0
+ALG.US,D,20100401,000000,18.6936,18.9577,18.5778,18.6756,23230.48842393,0
+ALG.US,D,20100405,000000,18.6417,19.0625,18.3814,18.8899,77986.563909891,0
+ALG.US,D,20100406,000000,18.9089,19.0435,18.2877,18.8899,55945.531051768,0
+ALG.US,D,20100407,000000,18.9089,19.241,18.8899,19.1203,77017.7493428,0
+ALG.US,D,20100408,000000,19.0525,19.1861,18.7494,19.1492,19449.504036838,0
+ALG.US,D,20100409,000000,19.1761,19.1941,18.8361,19.0235,19865.713193507,0
+ALG.US,D,20100412,000000,19.0525,19.3326,18.9767,19.3326,91776.626329657,0
+ALG.US,D,20100413,000000,19.3786,20.4145,19.3606,20.1354,93500.634860534,0
+ALG.US,D,20100414,000000,20.1732,20.2111,20.0436,20.1354,34325.721918466,0
+ALG.US,D,20100415,000000,20.1354,20.3118,20.0346,20.1254,57321.528552852,0
+ALG.US,D,20100416,000000,20.0436,20.3297,19.9588,20.0246,40366.270715138,0
+ALG.US,D,20100419,000000,20.0716,20.9001,19.893,20.7066,130130.04938833,0
+ALG.US,D,20100420,000000,20.9091,21.3398,20.8552,21.0666,71885.840295386,0
+ALG.US,D,20100421,000000,21.1903,21.8982,21.0028,21.7217,72952.940398269,0
+ALG.US,D,20100422,000000,21.612,22.7129,21.594,22.282,81061.497101091,0
+ALG.US,D,20100423,000000,22.326,22.326,22.0348,22.1664,42767.245946624,0
+ALG.US,D,20100426,000000,22.2272,22.2662,21.8145,21.8413,42191.5735227,0
+ALG.US,D,20100427,000000,21.7117,22.1624,21.7117,21.7407,49908.993909616,0
+ALG.US,D,20100428,000000,21.7496,22.2662,21.7496,22.1993,50884.828872121,0
+ALG.US,D,20100429,000000,22.322,22.8355,22.1993,22.7607,72878.724789609,0
+ALG.US,D,20100430,000000,22.8724,23.013,21.9829,22.0029,62922.801179354,0
+ALG.US,D,20100503,000000,22.1624,22.983,22.0607,22.9661,51160.630120516,0
+ALG.US,D,20100504,000000,22.7876,22.7876,21.4834,21.648,48733.579134637,0
+ALG.US,D,20100505,000000,21.4834,21.8413,20.7635,20.8184,72735.308140443,0
+ALG.US,D,20100506,000000,21.0467,23.6302,21.0467,21.9561,135783.47352361,0
+ALG.US,D,20100507,000000,22.0029,22.1345,20.7066,20.9001,93529.71935582,0
+ALG.US,D,20100510,000000,21.4734,23.659,21.4734,23.6501,130463.01671366,0
+ALG.US,D,20100511,000000,23.4706,23.8984,22.4406,23.0598,95760.199270115,0
+ALG.US,D,20100512,000000,23.0888,24.7489,23.0888,24.1785,148163.43937886,0
+ALG.US,D,20100513,000000,24.3291,25.2614,24.2075,24.6182,133975.22024777,0
+ALG.US,D,20100514,000000,24.5544,24.5544,22.6879,22.974,92584.974715863,0
+ALG.US,D,20100517,000000,22.974,23.6501,22.4117,22.7787,90797.78262626,0
+ALG.US,D,20100518,000000,23.1056,24.1695,23.1056,23.6401,126620.8545951,0
+ALG.US,D,20100519,000000,23.4965,24.1117,23.2243,24.0649,127928.65396932,0
+ALG.US,D,20100520,000000,23.7318,23.8076,21.4914,21.5114,86900.460258027,0
+ALG.US,D,20100521,000000,21.2461,22.282,20.5551,22.0896,97014.844221907,0
+ALG.US,D,20100524,000000,22.1814,22.4486,20.937,21.0028,50734.391827541,0
+ALG.US,D,20100525,000000,20.4963,20.6319,19.5012,20.4613,77796.01032009,0
+ALG.US,D,20100526,000000,20.7256,20.9669,20.258,20.5351,159420.14196791,0
+ALG.US,D,20100527,000000,21.0387,22.8724,20.7166,22.8355,100464.86711092,0
+ALG.US,D,20100528,000000,22.8265,23.1496,21.5014,21.7217,72488.591387334,0
+ALG.US,D,20100601,000000,22.2462,22.6959,20.927,21.0855,166775.51053421,0
+ALG.US,D,20100602,000000,21.3777,21.8903,20.9091,21.604,171027.86432764,0
+ALG.US,D,20100603,000000,21.7965,23.4317,21.631,23.4317,146860.6545728,0
+ALG.US,D,20100604,000000,22.7976,23.2144,21.5752,21.6669,121427.76781623,0
+ALG.US,D,20100607,000000,21.9171,21.9461,19.8452,19.8551,88555.267748399,0
+ALG.US,D,20100608,000000,19.7873,19.893,18.6756,19.7684,126142.46479334,0
+ALG.US,D,20100609,000000,19.912,20.5351,19.3246,19.903,137390.14115972,0
+ALG.US,D,20100610,000000,20.0616,21.0567,19.9399,21.0467,87546.336636087,0
+ALG.US,D,20100611,000000,20.9001,21.5582,20.4613,20.927,60921.988486449,0
+ALG.US,D,20100614,000000,21.2092,21.4834,20.6219,20.7446,86654.746418548,0
+ALG.US,D,20100615,000000,20.8902,21.7307,20.6608,21.648,84278.844027826,0
+ALG.US,D,20100616,000000,21.6938,22.0607,21.1045,21.7307,86008.870040487,0
+ALG.US,D,20100617,000000,21.7307,22.0986,21.2092,22.0507,72535.728327969,0
+ALG.US,D,20100618,000000,22.1076,22.1814,21.604,21.7307,97824.195521743,0
+ALG.US,D,20100621,000000,21.9171,22.2182,21.612,21.8145,70671.311888817,0
+ALG.US,D,20100622,000000,21.8982,22.0986,21.2181,21.2551,63457.354144425,0
+ALG.US,D,20100623,000000,21.2551,21.5842,21.1235,21.1523,71851.741231948,0
+ALG.US,D,20100624,000000,20.9669,21.4445,20.0904,20.1074,84399.193663489,0
+ALG.US,D,20100625,000000,20.5451,21.2181,19.9878,21.0567,239503.79827923,0
+ALG.US,D,20100628,000000,21.0567,21.9361,20.8184,21.6569,152664.51575267,0
+ALG.US,D,20100629,000000,21.1703,21.6569,20.5741,20.7166,154594.1215778,0
+ALG.US,D,20100630,000000,20.7824,21.285,20.2211,20.2669,93402.349324743,0
+ALG.US,D,20100701,000000,20.2669,20.2669,19.0824,19.5012,115455.41714643,0
+ALG.US,D,20100702,000000,19.5012,19.9309,19.0435,19.5819,75584.585764775,0
+ALG.US,D,20100706,000000,19.7145,20.3587,19.0435,19.2599,136752.28809071,0
+ALG.US,D,20100707,000000,19.2599,20.3767,18.871,20.3387,108101.05149376,0
+ALG.US,D,20100708,000000,20.4613,21.2651,20.4613,21.2281,93018.233404251,0
+ALG.US,D,20100709,000000,21.3009,21.3009,20.6698,21.1135,56217.32064564,0
+ALG.US,D,20100712,000000,21.1325,21.2919,20.3587,20.8284,69245.168706204,0
+ALG.US,D,20100713,000000,21.0118,22.1345,20.937,22.0507,84034.133101977,0
+ALG.US,D,20100714,000000,22.1076,22.1265,21.7018,21.9739,61072.425531029,0
+ALG.US,D,20100715,000000,22.0896,22.0896,20.8902,21.3877,63835.452583134,0
+ALG.US,D,20100716,000000,21.2281,21.3109,20.0346,20.0616,77736.838415889,0
+ALG.US,D,20100719,000000,20.0616,20.3297,19.5381,19.8362,100766.74411372,0
+ALG.US,D,20100720,000000,19.5012,20.1832,19.3158,19.9778,128781.13055527,0
+ALG.US,D,20100721,000000,20.0346,20.5741,19.6667,19.893,66893.336242615,0
+ALG.US,D,20100722,000000,20.2829,21.1424,19.9399,21.0666,85430.188875672,0
+ALG.US,D,20100723,000000,21.0307,22.2462,20.6508,22.1624,91264.137464456,0
+ALG.US,D,20100726,000000,22.6211,23.7418,22.5343,23.3849,138999.81753672,0
+ALG.US,D,20100727,000000,23.3849,23.4965,22.974,23.0967,74667.922706472,0
+ALG.US,D,20100728,000000,22.9092,23.013,22.2562,22.3688,60014.351650821,0
+ALG.US,D,20100729,000000,22.5643,22.7976,22.0507,22.5543,70132.747269222,0
+ALG.US,D,20100730,000000,22.282,22.4406,21.8413,21.8803,65884.405130304,0
+ALG.US,D,20100802,000000,22.5643,22.7607,22.1445,22.2272,49089.613473475,0
+ALG.US,D,20100803,000000,22.3588,23.0508,21.8145,22.4665,77274.495232215,0
+ALG.US,D,20100804,000000,22.6021,23.0967,22.6021,22.9472,42714.091524206,0
+ALG.US,D,20100805,000000,22.4217,23.337,22.3958,22.8813,84803.367856592,0
+ALG.US,D,20100806,000000,22.5343,22.9472,22.2182,22.6689,86634.688145937,0
+ALG.US,D,20100809,000000,22.302,22.5054,21.0217,21.2919,171275.58399438,0
+ALG.US,D,20100810,000000,21.0567,21.3588,20.5063,20.8812,124412.43878068,0
+ALG.US,D,20100811,000000,20.3856,20.4613,19.2988,19.3416,77616.488780226,0
+ALG.US,D,20100812,000000,18.871,19.8262,18.871,19.2988,82525.751001663,0
+ALG.US,D,20100813,000000,19.2888,19.3885,18.4762,18.871,68140.960798993,0
+ALG.US,D,20100816,000000,18.6218,19.231,18.4662,19.0335,113585.98613913,0
+ALG.US,D,20100817,000000,19.221,20.1174,19.1492,19.912,77304.582641131,0
+ALG.US,D,20100818,000000,19.9399,20.241,19.4912,19.9978,108463.10331439,0
+ALG.US,D,20100819,000000,19.9878,19.9878,18.7314,18.8611,89856.046727195,0
+ALG.US,D,20100820,000000,18.7314,19.1003,18.4941,18.8261,68708.609913872,0
+ALG.US,D,20100823,000000,18.8611,19.1203,18.2409,18.2598,62428.364759503,0
+ALG.US,D,20100824,000000,18.2009,18.2009,17.4451,17.863,51366.227414774,0
+ALG.US,D,20100825,000000,17.7622,18.5948,17.4551,18.4842,50774.508372763,0
+ALG.US,D,20100826,000000,18.524,19.1003,18.3535,18.4842,50120.608685658,0
+ALG.US,D,20100827,000000,18.6836,19.2698,18.3904,19.2599,49227.012640857,0
+ALG.US,D,20100830,000000,19.1941,19.6947,17.8908,17.9288,91261.128723565,0
+ALG.US,D,20100831,000000,17.9328,18.4323,17.857,18.2159,36990.46343478,0
+ALG.US,D,20100901,000000,18.4562,19.5201,18.4462,19.4733,47767.773308438,0
+ALG.US,D,20100902,000000,19.4164,19.912,19.0625,19.7773,40241.909424953,0
+ALG.US,D,20100903,000000,19.9878,20.5153,19.912,20.3955,59677.372670963,0
+ALG.US,D,20100907,000000,20.3587,20.4055,19.2499,19.3506,45425.969981154,0
+ALG.US,D,20100908,000000,19.4454,19.912,19.1761,19.3686,54636.728763928,0
+ALG.US,D,20100909,000000,19.7225,19.7225,18.9957,19.221,20910.749196518,0
+ALG.US,D,20100910,000000,19.221,19.7773,19.0235,19.4733,28181.873017849,0
+ALG.US,D,20100913,000000,19.6757,20.8462,19.3246,20.3297,94640.947658446,0
+ALG.US,D,20100914,000000,20.3208,20.6419,19.8362,20.3487,67080.881091525,0
+ALG.US,D,20100915,000000,20.2669,20.7346,20.0616,20.5351,38117.738355494,0
+ALG.US,D,20100916,000000,20.5063,20.5551,19.7595,19.8841,25700.664695922,0
+ALG.US,D,20100917,000000,19.9399,20.0526,19.3885,19.8841,28589.055951844,0
+ALG.US,D,20100920,000000,19.8841,21.1523,19.6099,20.9759,48559.072162926,0
+ALG.US,D,20100921,000000,20.9759,21.0307,20.5551,20.584,20590.81974838,0
+ALG.US,D,20100922,000000,20.5451,20.927,20.4713,20.5741,45381.841781411,0
+ALG.US,D,20100923,000000,20.3297,20.6967,19.6099,19.8163,32335.941275497,0
+ALG.US,D,20100924,000000,20.1932,21.4356,20.0814,21.3309,47609.312954815,0
+ALG.US,D,20100927,000000,21.4066,21.4066,20.3487,20.5451,33974.702147781,0
+ALG.US,D,20100928,000000,20.6698,21.3209,20.0156,21.2551,43406.10192927,0
+ALG.US,D,20100929,000000,21.1135,21.5302,21.0217,21.3109,17352.411635403,0
+ALG.US,D,20100930,000000,21.5134,21.642,20.4045,20.8552,49822.743337391,0
+ALG.US,D,20101001,000000,21.1135,21.3009,20.6508,21.1803,15758.781876493,0
+ALG.US,D,20101004,000000,21.0766,21.1325,20.1254,20.241,27341.431395466,0
+ALG.US,D,20101005,000000,20.5153,21.64,20.249,21.5672,22368.985615306,0
+ALG.US,D,20101006,000000,21.622,21.7018,21.2919,21.5492,20885.676355755,0
+ALG.US,D,20101007,000000,21.7018,21.7018,21.0567,21.5752,16047.621002086,0
+ALG.US,D,20101008,000000,21.604,22.5254,21.5014,22.4117,22866.430776048,0
+ALG.US,D,20101011,000000,22.4486,23.0508,22.3399,22.7307,16683.46824384,0
+ALG.US,D,20101012,000000,22.6491,22.6491,22.0607,22.4406,12250.589996905,0
+ALG.US,D,20101013,000000,22.5343,23.337,22.4665,23.2632,30385.27426412,0
+ALG.US,D,20101014,000000,23.2911,23.337,23.003,23.2632,21633.849924129,0
+ALG.US,D,20101015,000000,23.5713,23.5713,22.993,23.1864,44518.333145526,0
+ALG.US,D,20101018,000000,23.3849,23.4217,23.1675,23.2533,27801.768751879,0
+ALG.US,D,20101019,000000,22.8534,23.2632,22.4406,22.7307,30825.553347922,0
+ALG.US,D,20101020,000000,22.9372,23.1156,22.1904,22.4955,42278.827008557,0
+ALG.US,D,20101021,000000,22.7129,22.8993,21.0567,21.7307,29591.969582372,0
+ALG.US,D,20101022,000000,21.4634,21.8982,21.1623,21.7775,15296.438692819,0
+ALG.US,D,20101025,000000,22.0697,22.5254,21.64,22.4406,22597.649923066,0
+ALG.US,D,20101026,000000,22.3688,23.1675,22.1904,22.6589,56997.587450191,0
+ALG.US,D,20101027,000000,22.5154,22.6211,22.0119,22.3399,35605.43971102,0
+ALG.US,D,20101028,000000,22.6491,23.021,21.9561,22.5154,67025.720841846,0
+ALG.US,D,20101029,000000,22.4366,22.6559,22.0737,22.4087,27134.831187578,0
+ALG.US,D,20101101,000000,22.4486,22.6589,22.2562,22.5543,39443.590175052,0
+ALG.US,D,20101102,000000,22.6301,23.2054,21.9929,23.0888,30567.804544876,0
+ALG.US,D,20101103,000000,23.1765,23.2911,22.8165,22.983,23304.704032589,0
+ALG.US,D,20101104,000000,23.5813,24.2723,23.1236,24.2175,65880.393475782,0
+ALG.US,D,20101105,000000,24.2175,24.2623,22.8993,23.4517,36100.879044502,0
+ALG.US,D,20101108,000000,23.4607,23.5065,23.0408,23.3849,31461.400589677,0
+ALG.US,D,20101109,000000,23.4706,24.1117,22.5154,22.6879,41907.748965261,0
+ALG.US,D,20101110,000000,22.7687,23.685,22.3858,23.4965,24473.098412155,0
+ALG.US,D,20101111,000000,23.3469,23.5813,23.0408,23.3659,16074.69967011,0
+ALG.US,D,20101112,000000,23.2144,23.6012,23.021,23.0598,13553.374802961,0
+ALG.US,D,20101115,000000,23.5255,23.5255,22.8075,22.8444,13599.508829965,0
+ALG.US,D,20101116,000000,22.7307,22.7407,21.3677,21.6569,27082.679678789,0
+ALG.US,D,20101117,000000,21.6768,21.9829,21.64,21.8334,10149.485940948,0
+ALG.US,D,20101118,000000,22.2182,22.6879,22.0986,22.5154,24254.463240699,0
+ALG.US,D,20101119,000000,22.5643,23.9432,22.4765,23.8356,26094.809752719,0
+ALG.US,D,20101122,000000,23.695,24.0928,23.3281,24.0749,33399.029723858,0
+ALG.US,D,20101123,000000,23.6112,23.8446,23.1765,23.5534,19750.378125997,0
+ALG.US,D,20101124,000000,23.8356,24.2433,23.669,24.2433,23060.99602037,0
+ALG.US,D,20101126,000000,24.0849,24.2823,24.0849,24.1117,5585.2260084128,0
+ALG.US,D,20101129,000000,23.8904,24.029,23.6112,23.679,18435.558356373,0
+ALG.US,D,20101130,000000,23.4387,24.1487,23.4387,23.9153,19419.416627922,0
+ALG.US,D,20101201,000000,24.2823,24.7389,24.0649,24.1307,31809.41161947,0
+ALG.US,D,20101202,000000,24.0849,24.7579,24.0469,24.6831,41241.81431459,0
+ALG.US,D,20101203,000000,24.5066,25.6383,24.5066,25.5037,25924.314435529,0
+ALG.US,D,20101206,000000,25.4957,25.8876,25.2354,25.3282,73596.810949068,0
+ALG.US,D,20101207,000000,25.4479,25.6014,25.2066,25.394,41052.26363842,0
+ALG.US,D,20101208,000000,25.4957,25.4957,24.9633,25.4289,13186.308414188,0
+ALG.US,D,20101209,000000,25.4658,25.5137,24.8805,25.1039,18680.269282223,0
+ALG.US,D,20101210,000000,25.1388,25.2166,24.2433,24.9733,40876.753753078,0
+ALG.US,D,20101213,000000,25.2066,25.2066,24.9453,24.9902,15641.440981722,0
+ALG.US,D,20101214,000000,25.1866,25.2714,24.8137,24.9174,29661.170622878,0
+ALG.US,D,20101215,000000,25.2614,25.3182,24.8237,25.1138,25886.20371757,0
+ALG.US,D,20101216,000000,25.1138,25.2714,24.721,25.2714,38367.463849496,0
+ALG.US,D,20101217,000000,25.2914,25.2914,24.9553,24.9733,25071.83784958,0
+ALG.US,D,20101220,000000,25.2166,26.2326,25.2166,25.5037,71933.980149652,0
+ALG.US,D,20101221,000000,25.7211,25.8596,25.411,25.4189,25818.005590694,0
+ALG.US,D,20101222,000000,25.5326,25.9704,25.4479,25.8317,19627.019749441,0
+ALG.US,D,20101223,000000,25.9254,25.9534,25.5715,25.9344,15873.114030373,0
+ALG.US,D,20101227,000000,25.9254,26.3293,25.5915,25.9165,38532.944598533,0
+ALG.US,D,20101228,000000,25.9165,25.9624,25.4857,25.8048,20322.038895398,0
+ALG.US,D,20101229,000000,25.8068,26.068,25.4977,25.5157,23790.114229765,0
+ALG.US,D,20101230,000000,25.5845,26.0491,25.2176,25.8248,41250.840537265,0
+ALG.US,D,20101231,000000,25.7619,26.1199,25.6693,25.9774,14919.343167741,0
+ALG.US,D,20110103,000000,26.3741,26.3741,26.0182,26.2236,31397.214117323,0
+ALG.US,D,20110104,000000,26.1967,26.3741,25.2166,25.2255,28043.470936836,0
+ALG.US,D,20110105,000000,25.1138,25.2914,24.8437,25.0949,30117.496324769,0
+ALG.US,D,20110106,000000,25.1676,25.4379,25.0859,25.384,22166.397061939,0
+ALG.US,D,20110107,000000,25.5426,25.8876,24.7489,25.2354,30600.900694683,0
+ALG.US,D,20110110,000000,25.0759,25.6563,24.8535,25.4289,13339.754199659,0
+ALG.US,D,20110111,000000,25.7211,26.1408,25.3372,25.8876,15820.962521586,0
+ALG.US,D,20110112,000000,26.1598,26.2326,25.9344,26.1408,15308.473656386,0
+ALG.US,D,20110113,000000,26.2326,26.3473,26.093,26.2326,34982.630346463,0
+ALG.US,D,20110114,000000,26.1698,26.2904,25.9704,26.1598,32938.692367445,0
+ALG.US,D,20110118,000000,26.1408,26.1698,25.7121,25.9254,11858.450767368,0
+ALG.US,D,20110119,000000,25.8218,25.9793,24.5066,24.5924,21648.893628587,0
+ALG.US,D,20110120,000000,24.4508,24.5644,24.0928,24.3291,26002.54169871,0
+ALG.US,D,20110121,000000,24.8605,24.9812,24.2623,24.4039,15420.799983006,0
+ALG.US,D,20110124,000000,24.4119,24.8805,24.3012,24.4966,20854.586033208,0
+ALG.US,D,20110125,000000,24.3291,24.8137,24.3012,24.7389,20510.586657937,0
+ALG.US,D,20110126,000000,24.7679,25.5525,24.6182,25.375,20600.848884685,0
+ALG.US,D,20110127,000000,25.4189,25.4189,24.6282,25.1039,44541.400159028,0
+ALG.US,D,20110128,000000,25.0101,25.0101,23.6501,24.019,51816.535634882,0
+ALG.US,D,20110131,000000,24.2952,24.8027,23.9532,24.2364,38358.437626821,0
+ALG.US,D,20110201,000000,24.6282,25.6383,24.2912,25.375,29507.724837407,0
+ALG.US,D,20110202,000000,25.2354,25.4289,25.1676,25.2714,8139.6470253687,0
+ALG.US,D,20110203,000000,25.2166,25.3092,24.9812,25.2614,16791.782915938,0
+ALG.US,D,20110204,000000,25.2992,25.5137,25.1388,25.394,19394.343787159,0
+ALG.US,D,20110207,000000,25.4957,26.2326,25.3092,25.9793,22374.000183458,0
+ALG.US,D,20110208,000000,25.9344,26.1408,25.6941,26.084,21626.829528715,0
+ALG.US,D,20110209,000000,25.8507,26.074,25.5237,25.5715,9630.9795939645,0
+ALG.US,D,20110210,000000,25.4568,25.8776,25.1676,25.5037,13022.833492412,0
+ALG.US,D,20110211,000000,25.6014,25.8686,25.4758,25.7769,8640.1009270024,0
+ALG.US,D,20110214,000000,25.8317,26.1967,25.6841,26.1219,14063.8578409,0
+ALG.US,D,20110215,000000,26.0262,26.084,25.4379,25.6383,10973.880945242,0
+ALG.US,D,20110216,000000,25.748,26.1408,25.6653,26.093,10993.939217852,0
+ALG.US,D,20110218,000000,26.064,26.1967,25.9624,26.1119,19286.029115062,0
+ALG.US,D,20110222,000000,25.7869,26.2236,25.0001,25.1039,31698.088206482,0
+ALG.US,D,20110223,000000,25.0281,25.4189,24.2823,24.4318,55511.269449749,0
+ALG.US,D,20110224,000000,24.4318,25.3661,24.375,25.2166,24335.699244772,0
+ALG.US,D,20110225,000000,25.5037,26.1877,25.2454,26.1777,33972.69632052,0
+ALG.US,D,20110228,000000,26.3701,27.3344,26.0302,27.2117,62935.839056551,0
+ALG.US,D,20110301,000000,27.3164,27.3164,25.6133,25.741,32706.016405163,0
+ALG.US,D,20110302,000000,25.6861,25.8347,25.2275,25.377,15660.496340701,0
+ALG.US,D,20110303,000000,25.7061,26.2276,25.4877,26.1159,32968.779776361,0
+ALG.US,D,20110304,000000,26.2326,26.2326,25.384,25.9534,41556.729194576,0
+ALG.US,D,20110307,000000,26.2146,26.4679,25.3092,25.8596,37520.001831699,0
+ALG.US,D,20110308,000000,25.8776,26.5327,25.8507,26.4769,18949.050135204,0
+ALG.US,D,20110309,000000,26.4769,27.0831,26.1877,26.756,15843.026621457,0
+ALG.US,D,20110310,000000,26.3891,26.5267,24.6182,24.6282,51021.225125873,0
+ALG.US,D,20110311,000000,24.2823,25.394,24.1597,25.2255,53089.233032022,0
+ALG.US,D,20110314,000000,24.6921,25.1766,24.4218,25.0759,38387.522122107,0
+ALG.US,D,20110315,000000,25.1676,25.1676,24.1497,24.8057,31801.388310426,0
+ALG.US,D,20110316,000000,24.7957,25.056,24.1597,24.3012,61588.926050751,0
+ALG.US,D,20110317,000000,24.8057,25.067,24.6651,24.7768,12502.321318168,0
+ALG.US,D,20110318,000000,24.9733,25.5815,24.9733,25.4957,59165.886719394,0
+ALG.US,D,20110321,000000,25.6841,26.084,25.3561,25.4758,21374.095293822,0
+ALG.US,D,20110322,000000,25.375,25.8686,25.2454,25.7291,32822.354386304,0
+ALG.US,D,20110323,000000,25.7121,25.7769,25.402,25.5326,16260.238691758,0
+ALG.US,D,20110324,000000,25.7291,25.7291,25.1318,25.1487,23644.691753339,0
+ALG.US,D,20110325,000000,25.2734,26.1548,25.2464,25.4778,33517.37353226,0
+ALG.US,D,20110328,000000,25.6941,26.2236,25.5715,25.8976,63330.987026978,0
+ALG.US,D,20110329,000000,26.1408,26.1508,25.2814,25.7211,30207.758551516,0
+ALG.US,D,20110330,000000,25.9624,25.9624,25.4568,25.6752,23451.129422646,0
+ALG.US,D,20110331,000000,25.733,25.8088,25.4977,25.6413,32699.998923379,0
+ALG.US,D,20110401,000000,25.9744,26.4908,25.8996,26.1448,24971.546486527,0
+ALG.US,D,20110404,000000,26.3841,26.6832,26.3473,26.4121,20871.635564928,0
+ALG.US,D,20110405,000000,26.3423,26.9485,26.2176,26.3033,13301.643481699,0
+ALG.US,D,20110406,000000,26.7062,26.8178,26.078,26.2365,89007.581795767,0
+ALG.US,D,20110407,000000,26.3333,26.4359,25.7609,26.2944,85972.765149789,0
+ALG.US,D,20110408,000000,26.5457,26.9575,26.2455,26.4539,19118.542538764,0
+ALG.US,D,20110411,000000,26.5736,26.5736,25.9195,26.2365,76321.727283213,0
+ALG.US,D,20110412,000000,25.8347,26.1348,24.4776,24.5924,69422.684418809,0
+ALG.US,D,20110413,000000,24.8057,24.8535,24.3471,24.6182,60283.132503803,0
+ALG.US,D,20110414,000000,24.6282,25.2076,24.3929,25.0969,38753.585597249,0
+ALG.US,D,20110415,000000,25.1497,25.9095,25.0869,25.7061,28767.574578077,0
+ALG.US,D,20110418,000000,25.3492,25.6961,24.8905,25.2834,32432.220984029,0
+ALG.US,D,20110419,000000,25.4399,25.6861,25.1408,25.3581,18035.395817793,0
+ALG.US,D,20110420,000000,26.0302,26.1159,25.412,25.6233,16401.649513662,0
+ALG.US,D,20110421,000000,25.9384,26.1917,25.8248,26.1817,14013.712159374,0
+ALG.US,D,20110425,000000,26.1817,26.3033,25.3112,25.6303,15244.287184032,0
+ALG.US,D,20110426,000000,25.7998,26.4539,25.6771,26.3971,20759.309238308,0
+ALG.US,D,20110427,000000,26.3971,26.3971,26.1159,26.3033,9009.1731430369,0
+ALG.US,D,20110428,000000,26.3423,26.5736,26.1727,26.5546,10966.860549828,0
+ALG.US,D,20110429,000000,26.4689,26.8727,26.3183,26.777,33575.542522831,0
+ALG.US,D,20110502,000000,26.9026,26.9026,26.2555,26.3971,18042.416213206,0
+ALG.US,D,20110503,000000,26.4071,26.4359,26.3333,26.3971,19953.969592994,0
+ALG.US,D,20110504,000000,26.426,26.5367,25.7231,25.7231,23601.566467226,0
+ALG.US,D,20110505,000000,25.8347,26.2555,25.1408,25.2734,14854.153781757,0
+ALG.US,D,20110506,000000,25.7799,25.7799,24.8535,25.049,12811.21871637,0
+ALG.US,D,20110509,000000,25.058,25.058,24.6382,24.7579,20174.61059171,0
+ALG.US,D,20110510,000000,24.8715,25.741,24.8147,25.741,23884.388111035,0
+ALG.US,D,20110511,000000,25.5157,25.5157,25.0391,25.2464,25806.973540757,0
+ALG.US,D,20110512,000000,25.1248,25.6961,25.0869,25.6961,11564.597073624,0
+ALG.US,D,20110513,000000,25.6961,25.7231,24.6182,24.6382,13843.216842184,0
+ALG.US,D,20110516,000000,24.5256,25.0869,24.3381,24.3381,45577.409939364,0
+ALG.US,D,20110517,000000,23.9991,24.1487,23.1735,23.4387,29542.826814476,0
+ALG.US,D,20110518,000000,23.5504,23.9612,23.4487,23.8346,22479.306114664,0
+ALG.US,D,20110519,000000,24.0839,24.0839,22.7846,23.0368,32282.786853079,0
+ALG.US,D,20110520,000000,22.8395,23.1206,22.3449,22.9522,39919.974149553,0
+ALG.US,D,20110523,000000,22.4616,22.8225,22.4616,22.6649,19332.163142066,0
+ALG.US,D,20110524,000000,22.8774,22.8774,22.5683,22.5772,39588.009737849,0
+ALG.US,D,20110525,000000,22.4616,23.2413,22.4616,23.1735,15655.481772549,0
+ALG.US,D,20110526,000000,23.1116,23.3061,22.5204,23.1466,37636.33981284,0
+ALG.US,D,20110527,000000,23.3629,23.4945,23.2024,23.4487,15775.831408212,0
+ALG.US,D,20110531,000000,23.6182,24.03,23.5893,23.8734,42470.383511987,0
+ALG.US,D,20110601,000000,23.7398,23.9153,23.3061,23.4845,51580.850931708,0
+ALG.US,D,20110602,000000,23.5693,23.5693,23.3061,23.3161,17530.930261637,0
+ALG.US,D,20110603,000000,22.9332,23.4756,22.6649,23.0758,29243.958552578,0
+ALG.US,D,20110606,000000,22.8953,22.8953,21.6798,21.8843,25932.337744573,0
+ALG.US,D,20110607,000000,22.1116,22.6559,21.8354,21.9011,42678.989547137,0
+ALG.US,D,20110608,000000,21.7616,22.1664,21.4366,21.5024,18884.86366285,0
+ALG.US,D,20110609,000000,21.5402,21.5402,20.1394,20.7884,136007.12326322,0
+ALG.US,D,20110610,000000,20.5252,20.7724,19.9968,20.4425,69511.943731925,0
+ALG.US,D,20110613,000000,20.6219,20.7066,20.0606,20.3297,26430.785818946,0
+ALG.US,D,20110614,000000,20.7256,21.1923,20.3955,20.7166,45193.294018872,0
+ALG.US,D,20110615,000000,20.4515,20.5741,19.8821,19.91,31688.059070177,0
+ALG.US,D,20110616,000000,19.8671,20.6578,19.7893,20.0756,45255.474663964,0
+ALG.US,D,20110617,000000,20.2729,20.3198,19.7953,19.8721,80025.487320755,0
+ALG.US,D,20110620,000000,19.7395,20.4813,19.7395,20.4713,26719.624944538,0
+ALG.US,D,20110621,000000,20.5551,20.9868,20.2919,20.7456,66129.116056153,0
+ALG.US,D,20110622,000000,20.593,20.593,20.3487,20.3577,28441.627648155,0
+ALG.US,D,20110623,000000,20.1064,20.3387,19.7853,20.3198,36746.755422562,0
+ALG.US,D,20110624,000000,20.4195,20.5511,20.0656,20.4195,99190.163886522,0
+ALG.US,D,20110627,000000,20.2669,20.9948,20.1822,20.8552,45814.09755617,0
+ALG.US,D,20110628,000000,20.9101,21.4854,20.9101,21.3996,36840.026390201,0
+ALG.US,D,20110629,000000,21.5692,21.7337,21.3418,21.606,57416.805347753,0
+ALG.US,D,20110630,000000,21.5852,22.281,21.5852,22.1884,29206.850748249,0
+ALG.US,D,20110701,000000,22.1944,22.5792,21.5502,22.1116,32622.774573829,0
+ALG.US,D,20110705,000000,21.9591,22.2512,21.9591,22.2512,22176.426198244,0
+ALG.US,D,20110706,000000,22.1295,22.4546,21.5312,22.1564,44183.35999293,0
+ALG.US,D,20110707,000000,22.3988,22.8893,22.326,22.7767,23652.715062382,0
+ALG.US,D,20110708,000000,22.4456,22.7487,22.279,22.6559,7770.5748093343,0
+ALG.US,D,20110711,000000,22.2702,22.5693,22.0448,22.1564,13456.0921808,0
+ALG.US,D,20110712,000000,22.1215,22.4546,22.0059,22.0059,19876.745243443,0
+ALG.US,D,20110713,000000,22.1116,22.1116,21.1125,21.3498,26371.613914745,0
+ALG.US,D,20110714,000000,21.3588,21.4366,20.5123,20.581,63873.563301095,0
+ALG.US,D,20110715,000000,20.6937,20.917,20.5511,20.7784,79529.045073644,0
+ALG.US,D,20110718,000000,20.6857,20.7615,20.0944,20.4105,50757.458841044,0
+ALG.US,D,20110719,000000,20.4853,21.275,20.4105,21.1893,17682.370219847,0
+ALG.US,D,20110720,000000,21.2551,21.4445,20.7037,20.7694,18045.424954098,0
+ALG.US,D,20110721,000000,21.0207,21.8913,20.7326,21.8913,24199.30299102,0
+ALG.US,D,20110722,000000,21.7616,21.8543,21.3976,21.4366,8508.7192414032,0
+ALG.US,D,20110725,000000,21.0008,21.7427,21.0008,21.1125,67363.702735334,0
+ALG.US,D,20110726,000000,21.1315,21.7038,21.0557,21.5682,36659.501936706,0
+ALG.US,D,20110727,000000,21.3588,21.6958,21.3109,21.5402,46120.989127111,0
+ALG.US,D,20110728,000000,21.4545,21.6688,21.3588,21.6489,31109.377905361,0
+ALG.US,D,20110729,000000,21.3976,22.5433,21.3976,22.4386,65878.387648521,0
+ALG.US,D,20110801,000000,22.982,22.982,22.1116,22.5413,49161.823254873,0
+ALG.US,D,20110802,000000,22.3,22.3938,21.6589,22.2532,51088.420339118,0
+ALG.US,D,20110803,000000,22.279,22.9551,21.8354,22.7956,54795.189117552,0
+ALG.US,D,20110804,000000,22.4725,23.5075,22.2322,22.2422,122307.32307021,0
+ALG.US,D,20110805,000000,22.5981,23.2632,21.7427,22.6081,72541.745809752,0
+ALG.US,D,20110808,000000,21.7516,23.002,21.4924,21.6688,106542.52371193,0
+ALG.US,D,20110809,000000,21.4744,22.5114,20.0556,22.4915,57947.346658302,0
+ALG.US,D,20110810,000000,21.5861,21.8833,20.0366,20.0944,48996.342505835,0
+ALG.US,D,20110811,000000,20.3168,21.5502,19.8183,21.2281,44506.29818196,0
+ALG.US,D,20110812,000000,21.5213,21.5213,20.2689,20.8882,52618.866539305,0
+ALG.US,D,20110815,000000,20.8712,21.4844,20.8622,21.4844,18022.357940596,0
+ALG.US,D,20110816,000000,21.0845,21.5861,20.7416,21.3009,36640.446577725,0
+ALG.US,D,20110817,000000,21.5213,21.9201,20.8712,21.0756,50393.401193162,0
+ALG.US,D,20110818,000000,20.3168,20.3168,19.5301,20.0366,75925.576399155,0
+ALG.US,D,20110819,000000,19.5929,20.1114,19.3506,19.6199,35171.178109001,0
+ALG.US,D,20110822,000000,20.1483,20.1483,19.556,19.6497,48981.298801378,0
+ALG.US,D,20110823,000000,19.8671,21.5682,19.8282,21.5124,40426.44553297,0
+ALG.US,D,20110824,000000,21.4644,22.0059,20.6578,21.3976,31800.385396796,0
+ALG.US,D,20110825,000000,21.5312,21.5592,20.0556,20.1294,39188.850112898,0
+ALG.US,D,20110826,000000,20.1214,21.3787,19.6967,21.1513,39359.345430088,0
+ALG.US,D,20110829,000000,21.4366,22.4725,21.3887,22.2612,33829.279671355,0
+ALG.US,D,20110830,000000,22.0737,22.4366,21.7885,22.2033,32129.341067609,0
+ALG.US,D,20110831,000000,22.4117,22.4306,21.1973,21.5203,43392.061138443,0
+ALG.US,D,20110901,000000,21.4545,21.7516,20.5511,20.7326,30874.696115818,0
+ALG.US,D,20110902,000000,20.5192,20.6359,19.7115,20.3607,45485.141885356,0
+ALG.US,D,20110906,000000,19.5112,20.0756,19.4364,19.9908,37877.039084167,0
+ALG.US,D,20110907,000000,20.4075,20.9908,20.2939,20.8961,69297.320214993,0
+ALG.US,D,20110908,000000,20.8333,21.0646,20.3876,20.6458,25203.219535179,0
+ALG.US,D,20110909,000000,20.4105,20.6189,20.1483,20.3537,29528.786023649,0
+ALG.US,D,20110912,000000,20.3068,20.581,19.6119,20.1034,29792.552308478,0
+ALG.US,D,20110913,000000,20.2161,20.6857,20.0844,20.6089,24143.139827711,0
+ALG.US,D,20110914,000000,20.8981,21.9301,20.6478,21.4266,50181.786417121,0
+ALG.US,D,20110915,000000,21.624,21.7616,21.3109,21.7516,28235.027440267,0
+ALG.US,D,20110916,000000,21.8833,22.297,21.5772,22.2612,39978.143140124,0
+ALG.US,D,20110919,000000,21.7516,22.0547,21.4366,21.8175,19965.001642929,0
+ALG.US,D,20110920,000000,21.9869,21.9869,21.4545,21.7038,32483.369579185,0
+ALG.US,D,20110921,000000,21.5861,21.7137,20.5711,20.6668,28130.724422691,0
+ALG.US,D,20110922,000000,19.9518,20.4005,19.2499,19.6967,55739.933757509,0
+ALG.US,D,20110923,000000,19.4762,20.232,19.1951,19.5421,75568.539146686,0
+ALG.US,D,20110926,000000,19.7165,19.9618,19.2888,19.4822,36937.309012362,0
+ALG.US,D,20110927,000000,19.556,20.4853,19.1482,19.4264,90533.013427801,0
+ALG.US,D,20110928,000000,19.3416,19.6029,19.1003,19.1183,31101.354596318,0
+ALG.US,D,20110929,000000,19.5829,19.8382,19.2499,19.7793,36497.02992856,0
+ALG.US,D,20110930,000000,19.4733,19.9848,19.3965,19.5112,48002.455097982,0
+ALG.US,D,20111003,000000,19.2599,19.8382,18.8591,18.8681,32800.290286432,0
+ALG.US,D,20111004,000000,18.7683,20.1543,18.5011,19.5062,42199.596831745,0
+ALG.US,D,20111005,000000,19.5979,19.8043,19.4583,19.5351,25925.31734916,0
+ALG.US,D,20111006,000000,19.5251,19.7015,19.224,19.6159,30891.745647536,0
+ALG.US,D,20111007,000000,19.7565,19.7565,18.7484,19.243,58244.209092938,0
+ALG.US,D,20111010,000000,19.55,20.1074,19.5421,20.0904,54917.544580476,0
+ALG.US,D,20111011,000000,19.8721,20.8961,19.8721,20.6548,38443.685285416,0
+ALG.US,D,20111012,000000,20.8244,21.642,20.7206,21.5402,33291.717965391,0
+ALG.US,D,20111013,000000,21.2541,21.2541,20.5781,21.1793,30667.092994298,0
+ALG.US,D,20111014,000000,21.3976,21.624,20.7116,21.4644,17590.102165838,0
+ALG.US,D,20111017,000000,21.283,21.283,19.6348,19.7195,45616.523570955,0
+ALG.US,D,20111018,000000,19.8721,20.4255,19.56,20.1543,31325.004335925,0
+ALG.US,D,20111019,000000,20.232,20.7496,19.8821,20.2939,26988.40579752,0
+ALG.US,D,20111020,000000,20.4643,20.915,20.2939,20.6359,11808.305085841,0
+ALG.US,D,20111021,000000,21.0547,21.4844,20.8961,21.4545,17737.530469526,0
+ALG.US,D,20111024,000000,21.5592,22.5044,21.5024,22.4755,23413.018704686,0
+ALG.US,D,20111025,000000,22.1305,22.8365,21.8843,22.3,34695.797048131,0
+ALG.US,D,20111026,000000,22.4845,22.9581,22.1684,22.8554,43395.069879334,0
+ALG.US,D,20111027,000000,23.5504,24.5884,23.5035,24.359,61849.683594688,0
+ALG.US,D,20111028,000000,24.1037,24.2185,23.2772,23.4097,25530.169378732,0
+ALG.US,D,20111031,000000,22.8564,23.0348,22.3828,22.4376,14050.819963703,0
+ALG.US,D,20111101,000000,21.4176,21.9789,21.283,21.4266,25320.560429951,0
+ALG.US,D,20111102,000000,21.9211,22.3748,21.5592,22.2432,27020.499033697,0
+ALG.US,D,20111103,000000,22.5822,23.7966,22.328,23.677,23811.175416006,0
+ALG.US,D,20111104,000000,23.3839,23.4786,23.0848,23.2323,8222.8888567026,0
+ALG.US,D,20111107,000000,23.2772,23.694,22.338,23.4377,28505.81412051,0
+ALG.US,D,20111108,000000,23.5982,24.1517,23.2104,23.9432,27807.786233662,0
+ALG.US,D,20111109,000000,23.0438,23.6481,22.5822,22.6501,41877.661556345,0
+ALG.US,D,20111110,000000,22.986,23.4756,22.5822,23.2582,29234.932329904,0
+ALG.US,D,20111111,000000,23.3999,24.4069,23.3999,24.3122,21715.085928201,0
+ALG.US,D,20111114,000000,24.3321,24.4158,23.7876,24.3122,26806.878430394,0
+ALG.US,D,20111115,000000,24.1237,24.9253,23.5793,24.726,31096.340028165,0
+ALG.US,D,20111116,000000,24.4358,26.3473,24.4358,25.0371,53321.908994305,0
+ALG.US,D,20111117,000000,25.1866,25.7161,24.5784,25.1308,41613.895271516,0
+ALG.US,D,20111118,000000,25.1776,25.9314,25.0849,25.7619,43500.37581054,0
+ALG.US,D,20111121,000000,25.1228,26.0332,24.7927,25.9962,25873.165840373,0
+ALG.US,D,20111122,000000,25.8367,26.3283,25.7081,25.7719,50876.805563076,0
+ALG.US,D,20111123,000000,25.5356,25.7619,24.9713,25.2454,46545.221592824,0
+ALG.US,D,20111125,000000,25.2066,25.2066,24.0759,24.2105,8329.1977015386,0
+ALG.US,D,20111128,000000,25.2724,25.5955,25.2544,25.4598,53125.337922722,0
+ALG.US,D,20111129,000000,25.413,25.8178,25.377,25.6413,82835.651313496,0
+ALG.US,D,20111130,000000,26.3433,27.473,25.8497,26.7202,298924.42506078,0
+ALG.US,D,20111201,000000,26.9754,26.9754,25.5555,25.8367,40888.788716644,0
+ALG.US,D,20111202,000000,26.2326,26.2894,25.6981,26.0332,21815.377291254,0
+ALG.US,D,20111205,000000,26.3841,26.5606,26.2047,26.3841,25461.971251856,0
+ALG.US,D,20111206,000000,26.3572,26.431,26.09,26.1668,20651.997479841,0
+ALG.US,D,20111207,000000,26.071,26.3183,25.5246,26.1189,28968.157304183,0
+ALG.US,D,20111208,000000,25.7709,25.9952,24.7698,24.8945,46667.577055749,0
+ALG.US,D,20111209,000000,25.1388,26.4211,24.9892,26.1199,41987.982055704,0
+ALG.US,D,20111212,000000,25.7619,26.0242,24.6242,25.5266,40021.268426237,0
+ALG.US,D,20111213,000000,25.8008,26.2495,25.1866,25.3192,20618.901330034,0
+ALG.US,D,20111214,000000,25.2066,25.7251,25.1388,25.6593,24123.0815551,0
+ALG.US,D,20111215,000000,26.0052,26.2226,25.733,26.101,41029.196624918,0
+ALG.US,D,20111216,000000,26.2495,26.8168,26.0422,26.2136,41591.831171645,0
+ALG.US,D,20111219,000000,26.8158,26.8538,25.4209,25.4598,27761.652206658,0
+ALG.US,D,20111220,000000,26.1588,26.6762,25.9684,26.3741,39939.029508534,0
+ALG.US,D,20111221,000000,26.2326,26.6274,25.9025,26.4769,14513.163147377,0
+ALG.US,D,20111222,000000,26.6075,26.6075,26.2226,26.3931,13441.048476342,0
+ALG.US,D,20111223,000000,26.4031,26.431,26.0322,26.1767,7899.9506676724,0
+ALG.US,D,20111227,000000,25.9962,26.7132,25.9125,26.3383,15284.403729253,0
+ALG.US,D,20111228,000000,26.2405,26.2405,24.8685,24.9892,32901.584563116,0
+ALG.US,D,20111229,000000,25.2166,25.743,25.0749,25.6781,21631.844096867,0
+ALG.US,D,20111230,000000,25.6781,25.9584,25.2824,25.3392,24538.287798139,0
+ALG.US,D,20120103,000000,26.0242,26.3283,25.5755,25.8457,26691.543362883,0
+ALG.US,D,20120104,000000,25.8178,25.8646,25.4498,25.6981,41309.009527835,0
+ALG.US,D,20120105,000000,25.5246,26.4499,25.2982,26.2136,33350.889869592,0
+ALG.US,D,20120106,000000,26.1668,26.5427,26.1,26.2047,15986.443270623,0
+ALG.US,D,20120109,000000,26.3651,26.3651,25.8726,26.1,12165.34233831,0
+ALG.US,D,20120110,000000,26.5606,26.5706,26.2047,26.3383,26975.367920323,0
+ALG.US,D,20120111,000000,26.2405,26.6862,25.9214,26.3383,9219.7850054478,0
+ALG.US,D,20120112,000000,26.5806,26.5806,26.2047,26.3283,10974.883858873,0
+ALG.US,D,20120113,000000,25.7809,26.5427,25.7609,26.3473,57052.747699871,0
+ALG.US,D,20120117,000000,26.5706,26.8548,26.2136,26.4221,24861.225987169,0
+ALG.US,D,20120118,000000,26.4689,27.7781,26.4409,27.7133,12795.172098282,0
+ALG.US,D,20120119,000000,27.9685,28.0044,27.5048,27.6365,20412.301122145,0
+ALG.US,D,20120120,000000,27.5816,27.6654,27.1389,27.2606,17204.983331715,0
+ALG.US,D,20120123,000000,27.2805,27.439,26.9674,27.2606,31418.275303564,0
+ALG.US,D,20120124,000000,26.9764,27.3374,26.4031,27.2905,23043.946488652,0
+ALG.US,D,20120125,000000,27.2227,27.5816,26.8827,27.3912,36413.788097226,0
+ALG.US,D,20120126,000000,27.485,27.485,26.9575,27.1389,26613.316099703,0
+ALG.US,D,20120127,000000,26.8926,27.797,26.8647,27.6006,19654.098417465,0
+ALG.US,D,20120130,000000,27.2805,27.5726,27.1848,27.3274,7321.2695028575,0
+ALG.US,D,20120131,000000,27.6345,27.8717,27.3443,27.437,26722.63368543,0
+ALG.US,D,20120201,000000,27.7781,27.7781,27.3463,27.5726,25565.271355801,0
+ALG.US,D,20120202,000000,27.485,27.7133,27.485,27.6654,9930.8507694925,0
+ALG.US,D,20120203,000000,28.0233,28.6365,27.439,27.9127,46287.472789779,0
+ALG.US,D,20120206,000000,27.8349,28.0044,27.6654,27.9217,10672.003942453,0
+ALG.US,D,20120207,000000,27.9785,28.0333,27.448,27.455,14055.834531856,0
+ALG.US,D,20120208,000000,27.4948,27.8629,27.1289,27.3822,20326.050549919,0
+ALG.US,D,20120209,000000,27.5148,27.8727,27.1479,27.7222,12437.131932183,0
+ALG.US,D,20120210,000000,27.3912,27.448,27.1389,27.2516,8909.8846936146,0
+ALG.US,D,20120213,000000,27.455,27.475,26.9385,27.0801,14617.466164952,0
+ALG.US,D,20120214,000000,26.9116,27.0512,26.7232,26.8827,14158.13172217,0
+ALG.US,D,20120215,000000,26.9485,26.9485,26.061,26.2226,13772.009974416,0
+ALG.US,D,20120216,000000,26.3083,27.9785,26.2405,27.9685,17377.484476166,0
+ALG.US,D,20120217,000000,28.1191,28.1918,27.8249,27.9785,25415.837224851,0
+ALG.US,D,20120221,000000,28.1191,28.136,27.1091,27.2327,31562.694866361,0
+ALG.US,D,20120222,000000,26.9575,28.5309,26.9485,27.0422,11875.500299088,0
+ALG.US,D,20120223,000000,26.9575,27.2995,26.9116,26.9116,24646.602470236,0
+ALG.US,D,20120224,000000,27.0353,27.0711,26.2595,26.2595,11917.62267157,0
+ALG.US,D,20120227,000000,25.6223,25.9674,24.9323,25.5935,44283.651355983,0
+ALG.US,D,20120228,000000,25.4668,25.8547,24.9961,25.7151,21397.162307324,0
+ALG.US,D,20120229,000000,25.8108,26.066,25.066,25.3402,39756.499227778,0
+ALG.US,D,20120301,000000,25.3552,25.8357,25.1368,25.1458,13359.81247227,0
+ALG.US,D,20120302,000000,25.2834,25.3202,24.0529,24.707,33345.875301439,0
+ALG.US,D,20120305,000000,24.705,25.3462,24.3281,25.3462,14993.5587764,0
+ALG.US,D,20120306,000000,25.3202,25.3302,24.9623,25.0749,26599.275308875,0
+ALG.US,D,20120307,000000,25.2464,25.4419,24.9713,25.4419,14044.80248192,0
+ALG.US,D,20120308,000000,25.4897,25.5087,24.357,24.725,38582.087366429,0
+ALG.US,D,20120309,000000,24.9223,26.1,24.7319,25.6223,32744.127123122,0
+ALG.US,D,20120312,000000,25.8008,25.8826,25.2235,25.402,11763.173972468,0
+ALG.US,D,20120313,000000,25.5047,26.4031,25.4578,26.2695,14769.909036792,0
+ALG.US,D,20120314,000000,26.1,26.3083,25.9852,26.1857,11007.98000868,0
+ALG.US,D,20120315,000000,26.3183,26.3183,25.9494,26.1189,9795.4574293712,0
+ALG.US,D,20120316,000000,26.0521,26.3841,25.7241,26.3741,39157.759790352,0
+ALG.US,D,20120319,000000,26.1857,27.2037,26.1857,26.5337,18678.263454961,0
+ALG.US,D,20120320,000000,26.3283,27.5627,25.9304,27.0901,86082.082735516,0
+ALG.US,D,20120321,000000,27.3274,27.6195,27.1189,27.1479,22002.922140163,0
+ALG.US,D,20120322,000000,27.1569,27.4948,27.1091,27.2606,25151.068026392,0
+ALG.US,D,20120323,000000,27.2975,28.2876,27.2017,28.128,15500.030159817,0
+ALG.US,D,20120326,000000,28.2876,29.164,28.2876,28.9297,24494.159598396,0
+ALG.US,D,20120327,000000,29.0624,29.0624,27.9685,28.0612,21304.894253316,0
+ALG.US,D,20120328,000000,28.1011,28.4591,27.5538,28.0144,36094.861562718,0
+ALG.US,D,20120329,000000,27.8249,28.128,27.7681,28.0523,17643.256588256,0
+ALG.US,D,20120330,000000,28.3344,28.6645,28.2358,28.3444,42021.07820551,0
+ALG.US,D,20120402,000000,28.1829,28.8051,28.136,28.6745,28875.889250174,0
+ALG.US,D,20120403,000000,28.3076,28.6555,28.0612,28.128,28079.575827535,0
+ALG.US,D,20120404,000000,27.9117,28.1819,27.7202,28.1001,39076.523786279,0
+ALG.US,D,20120405,000000,28.2876,28.4222,28.128,28.4032,13037.87719687,0
+ALG.US,D,20120409,000000,28.2208,28.2208,27.8139,27.9775,17357.426203555,0
+ALG.US,D,20120410,000000,28.0423,28.4032,27.9117,28.0323,33184.406206925,0
+ALG.US,D,20120411,000000,28.3933,28.6465,28.0812,28.3833,22431.166260399,0
+ALG.US,D,20120412,000000,28.3464,29.2867,28.2876,28.8639,25233.306944095,0
+ALG.US,D,20120413,000000,28.8639,29.4502,28.8061,29.1022,42288.856144862,0
+ALG.US,D,20120416,000000,29.176,29.9956,29.176,29.7464,18199.873653199,0
+ALG.US,D,20120417,000000,29.9956,30.7165,29.9597,30.4144,39848.767281786,0
+ALG.US,D,20120418,000000,30.4144,30.522,30.2149,30.3087,21042.130882117,0
+ALG.US,D,20120419,000000,30.4542,30.4732,29.3943,29.876,29101.544817043,0
+ALG.US,D,20120420,000000,29.3165,30.9239,29.3165,30.522,32257.714012316,0
+ALG.US,D,20120423,000000,30.196,30.4542,29.9866,30.1283,35016.7294099,0
+ALG.US,D,20120424,000000,30.3007,30.7355,30.0693,30.4044,50166.742712663,0
+ALG.US,D,20120425,000000,30.8741,31.1602,30.4244,30.8271,54833.299835511,0
+ALG.US,D,20120426,000000,30.6607,31.1782,30.6607,30.9329,35641.544601719,0
+ALG.US,D,20120427,000000,31.1014,32.2271,31.0735,31.7724,44878.379138886,0
+ALG.US,D,20120430,000000,31.8282,32.3417,31.6527,31.8183,56381.798481047,0
+ALG.US,D,20120501,000000,31.9798,32.1274,31.8362,32.0786,42765.240119363,0
+ALG.US,D,20120502,000000,32.0296,32.1543,31.7365,32.1274,27340.428481836,0
+ALG.US,D,20120503,000000,32.0197,32.1274,31.1782,31.5581,41016.158747721,0
+ALG.US,D,20120504,000000,31.2728,31.6149,30.6417,31.0346,36924.271135165,0
+ALG.US,D,20120507,000000,30.7524,31.9798,30.7524,31.7635,52561.700462364,0
+ALG.US,D,20120508,000000,31.5949,31.5949,30.3655,30.9498,77353.725409027,0
+ALG.US,D,20120509,000000,30.7265,31.1602,30.2409,30.5759,57591.312319464,0
+ALG.US,D,20120510,000000,30.2409,30.6048,29.4133,29.9039,71699.298360108,0
+ALG.US,D,20120511,000000,29.7642,30.4832,29.3943,30.0036,49659.268415615,0
+ALG.US,D,20120514,000000,29.7553,31.216,29.4323,30.55,57581.283183159,0
+ALG.US,D,20120515,000000,30.6048,30.7983,30.3376,30.4344,57064.782663437,0
+ALG.US,D,20120516,000000,30.6607,30.8371,29.4781,29.5998,48006.466752504,0
+ALG.US,D,20120517,000000,29.516,29.516,28.3464,28.4322,71456.59326152,0
+ALG.US,D,20120518,000000,28.3464,28.6097,28.0134,28.128,58266.27319281,0
+ALG.US,D,20120521,000000,28.2008,28.9696,28.128,28.9307,45333.701927146,0
+ALG.US,D,20120522,000000,29.0274,29.2867,28.1819,28.5139,42423.246571353,0
+ALG.US,D,20120523,000000,28.3933,29.2019,28.1908,29.1102,28268.123590075,0
+ALG.US,D,20120524,000000,29.1491,29.1491,28.4032,28.9208,32279.778112188,0
+ALG.US,D,20120525,000000,29.0274,29.2587,28.7123,28.8639,37834.916711685,0
+ALG.US,D,20120529,000000,29.3066,29.5738,29.0434,29.2867,41596.845739798,0
+ALG.US,D,20120530,000000,29.176,29.2867,28.9406,29.0534,39648.184555681,0
+ALG.US,D,20120531,000000,29.0164,29.2867,28.2178,29.2577,112933.08936566,0
+ALG.US,D,20120601,000000,28.494,28.8818,28.0034,28.0134,50502.71877889,0
+ALG.US,D,20120604,000000,27.9945,28.6835,27.9855,28.5039,58357.538333188,0
+ALG.US,D,20120605,000000,28.3803,28.814,28.2458,28.7203,34441.056985977,0
+ALG.US,D,20120606,000000,29.1012,29.2867,28.7851,29.1481,34857.266142646,0
+ALG.US,D,20120607,000000,29.2867,29.9876,29.2767,29.507,41751.294438898,0
+ALG.US,D,20120608,000000,29.4133,29.9777,29.0074,29.506,25452.945029181,0
+ALG.US,D,20120611,000000,29.8102,29.8191,28.9307,29.0074,50580.94604207,0
+ALG.US,D,20120612,000000,29.0922,29.7164,28.9596,29.6396,28900.962090938,0
+ALG.US,D,20120613,000000,29.5738,30.0515,29.2209,29.4981,26657.444299446,0
+ALG.US,D,20120614,000000,29.4502,29.6197,29.0174,29.4681,45913.386005591,0
+ALG.US,D,20120615,000000,29.525,30.2409,29.525,29.6596,49636.201402113,0
+ALG.US,D,20120618,000000,29.5838,30.0515,29.4402,29.837,59467.763722183,0
+ALG.US,D,20120619,000000,30.0135,30.2808,29.8859,30.0605,49241.053431685,0
+ALG.US,D,20120620,000000,30.1771,30.206,29.4591,29.6596,31143.476968799,0
+ALG.US,D,20120621,000000,29.7264,29.7264,29.166,29.4233,67127.015118529,0
+ALG.US,D,20120622,000000,29.7364,29.7722,29.1012,29.1919,74119.328950573,0
+ALG.US,D,20120625,000000,28.824,28.824,28.2876,28.4122,19285.026201431,0
+ALG.US,D,20120626,000000,28.6197,28.6197,28.0223,28.4222,18232.969803007,0
+ALG.US,D,20120627,000000,28.815,30.196,28.5139,29.6197,61970.033230352,0
+ALG.US,D,20120628,000000,29.5439,29.8281,29.0074,29.3645,40552.812650417,0
+ALG.US,D,20120629,000000,29.837,29.9138,29.4402,29.6396,65761.046753749,0
+ALG.US,D,20120702,000000,29.7902,29.7902,29.525,29.6396,51402.332305474,0
+ALG.US,D,20120703,000000,29.8191,30.2718,29.6796,30.1193,34823.167079208,0
+ALG.US,D,20120705,000000,30.207,30.5879,30.0046,30.3675,66450.048417922,0
+ALG.US,D,20120706,000000,30.0425,30.6168,29.9697,30.3586,33715.950431105,0
+ALG.US,D,20120709,000000,30.4562,30.4562,30.2818,30.3396,19391.335046267,0
+ALG.US,D,20120710,000000,30.4562,30.569,29.9148,30.0893,22720.005385991,0
+ALG.US,D,20120711,000000,30.2429,30.2917,29.0624,29.4681,27504.906317242,0
+ALG.US,D,20120712,000000,29.4043,29.7722,29.0364,29.1919,33482.271555192,0
+ALG.US,D,20120713,000000,29.3843,29.9607,29.3066,29.5838,27020.499033697,0
+ALG.US,D,20120716,000000,29.6296,29.6296,28.7203,28.7951,15843.026621457,0
+ALG.US,D,20120717,000000,28.7951,29.1301,28.7951,28.9008,16762.698420652,0
+ALG.US,D,20120718,000000,28.9786,29.1481,28.9208,29.0264,16222.127973797,0
+ALG.US,D,20120719,000000,29.0364,29.1102,28.3046,28.3544,39877.851777071,0
+ALG.US,D,20120720,000000,28.0782,28.162,26.2884,26.6683,96303.778457861,0
+ALG.US,D,20120723,000000,26.2395,26.778,26.1368,26.3651,41028.193711287,0
+ALG.US,D,20120724,000000,26.3273,26.4589,25.6273,25.9195,45649.619720762,0
+ALG.US,D,20120725,000000,26.2126,26.7332,26.0302,26.2685,28194.910895046,0
+ALG.US,D,20120726,000000,26.5427,26.9036,26.3651,26.6962,11413.157115414,0
+ALG.US,D,20120727,000000,26.9315,27.6893,26.5716,27.459,24613.506320428,0
+ALG.US,D,20120730,000000,27.449,27.449,26.8837,27.0363,12433.120277661,0
+ALG.US,D,20120731,000000,26.9784,27.3663,26.9784,27.1021,11069.157740142,0
+ALG.US,D,20120801,000000,27.1977,27.3663,26.0302,26.069,25315.545861798,0
+ALG.US,D,20120802,000000,25.8616,26.5516,25.8238,25.9564,35606.442624651,0
+ALG.US,D,20120803,000000,26.2485,26.6584,26.0302,26.3273,37106.801415921,0
+ALG.US,D,20120806,000000,26.2485,27.1679,26.1847,27.1419,8079.472207537,0
+ALG.US,D,20120807,000000,27.1977,27.8688,27.1977,27.479,16885.053883577,0
+ALG.US,D,20120808,000000,27.2546,27.6046,26.9784,27.3663,22151.353357481,0
+ALG.US,D,20120809,000000,27.3862,27.8199,27.3493,27.7272,20627.927552709,0
+ALG.US,D,20120810,000000,27.6704,28.2946,27.5956,28.2556,16534.034112892,0
+ALG.US,D,20120813,000000,28.152,28.4302,27.8299,28.4202,12265.633701363,0
+ALG.US,D,20120814,000000,28.5219,28.8719,28.0582,28.1888,17493.822457308,0
+ALG.US,D,20120815,000000,28.0981,28.1988,27.9835,28.1988,6126.7993688982,0
+ALG.US,D,20120816,000000,28.1161,30.0803,27.9455,29.9876,34228.439296304,0
+ALG.US,D,20120817,000000,29.8191,29.8191,28.6825,29.1301,22819.293835414,0
+ALG.US,D,20120820,000000,28.9008,29.1301,28.7004,29.0713,16262.244519018,0
+ALG.US,D,20120821,000000,29.155,29.4881,28.5887,28.9008,47726.653849587,0
+ALG.US,D,20120822,000000,28.814,28.8719,28.0393,28.3903,16813.847015809,0
+ALG.US,D,20120823,000000,28.4002,28.5399,28.0682,28.0782,5697.552335032,0
+ALG.US,D,20120824,000000,28.0393,28.4002,27.6604,28.3444,27938.16500563,0
+ALG.US,D,20120827,000000,28.3444,28.3444,27.3942,27.6046,15398.735883133,0
+ALG.US,D,20120828,000000,27.6146,28.162,27.3493,27.5567,23760.026820849,0
+ALG.US,D,20120829,000000,27.5956,28.3544,27.4231,28.3344,19693.212049057,0
+ALG.US,D,20120830,000000,28.162,28.162,27.489,27.803,5830.9398478923,0
+ALG.US,D,20120831,000000,28.1161,28.3803,27.5088,27.5378,25642.495705351,0
+ALG.US,D,20120904,000000,27.4231,28.3903,27.0631,28.1988,34402.946268017,0
+ALG.US,D,20120905,000000,28.3544,28.3544,27.6225,27.6604,55537.345204143,0
+ALG.US,D,20120906,000000,27.7831,28.3733,27.5378,28.1061,29487.666564797,0
+ALG.US,D,20120907,000000,28.2556,28.4391,27.7272,28.4002,28493.779156944,0
+ALG.US,D,20120910,000000,28.492,29.0164,27.803,28.4202,35463.025975485,0
+ALG.US,D,20120911,000000,28.6825,29.6984,28.6825,29.4223,33678.842626776,0
+ALG.US,D,20120912,000000,29.3445,29.6496,29.1202,29.6197,16654.383748555,0
+ALG.US,D,20120913,000000,29.5339,30.9349,29.3445,30.544,27578.119012271,0
+ALG.US,D,20120914,000000,30.6916,31.239,30.534,31.0764,19359.24181009,0
+ALG.US,D,20120917,000000,30.8212,31.4873,30.6268,31.1822,10773.298219136,0
+ALG.US,D,20120918,000000,31.3058,31.6478,31.0475,31.1822,27762.655120288,0
+ALG.US,D,20120919,000000,31.1822,31.3935,30.887,31.1532,11718.042859094,0
+ALG.US,D,20120920,000000,30.9169,30.9169,30.2259,30.3107,14006.69176396,0
+ALG.US,D,20120921,000000,30.9169,31.4494,30.3864,30.8391,47744.706294937,0
+ALG.US,D,20120924,000000,30.8212,31.6189,30.8212,31.3836,24641.587902083,0
+ALG.US,D,20120925,000000,31.4673,32.1852,31.248,31.2669,28607.108397192,0
+ALG.US,D,20120926,000000,31.2669,31.6279,30.8969,31.21,17553.997275139,0
+ALG.US,D,20120927,000000,31.4494,32.0546,31.2958,31.938,18093.564808364,0
+ALG.US,D,20120928,000000,31.7405,32.1852,31.239,31.9748,23529.356685828,0
+ALG.US,D,20121001,000000,32.1753,32.4594,31.7126,31.8412,34106.08383338,0
+ALG.US,D,20121002,000000,32.0736,32.1124,31.7585,31.9948,7299.2054029859,0
+ALG.US,D,20121003,000000,31.909,32.1852,31.909,31.9948,32542.541483387,0
+ALG.US,D,20121004,000000,32.1593,32.1852,31.9948,32.1663,14335.647434773,0
+ALG.US,D,20121005,000000,32.1852,32.2789,31.909,32.1124,27324.381863747,0
+ALG.US,D,20121008,000000,32.1224,32.1224,31.4404,31.5241,22548.507155171,0
+ALG.US,D,20121009,000000,31.6189,31.7684,31.6189,31.6937,4438.8957287188,0
+ALG.US,D,20121010,000000,31.8312,31.9658,31.5899,31.7774,12834.285729872,0
+ALG.US,D,20121011,000000,32.0546,32.0546,31.1922,31.4873,8136.6382844771,0
+ALG.US,D,20121012,000000,31.3935,31.4873,30.9717,31.1922,6986.296350261,0
+ALG.US,D,20121015,000000,31.3736,31.7694,31.229,31.6199,15902.198525659,0
+ALG.US,D,20121016,000000,31.7415,32.2161,31.7415,32.1433,9221.7908327089,0
+ALG.US,D,20121017,000000,32.2061,32.2451,31.949,32.2451,13644.639943339,0
+ALG.US,D,20121018,000000,32.2451,32.8433,32.1244,32.3109,72903.797630372,0
+ALG.US,D,20121019,000000,32.4823,32.5262,31.6099,31.7784,17573.052634119,0
+ALG.US,D,20121022,000000,31.7864,32.1244,31.5819,31.7226,3445.0083208652,0
+ALG.US,D,20121023,000000,31.8422,31.9868,31.5351,31.7415,15684.566267834,0
+ALG.US,D,20121024,000000,31.8811,31.8811,31.5351,31.6947,12021.925689144,0
+ALG.US,D,20121025,000000,32.1144,32.1144,31.5351,31.9768,8455.5648189852,0
+ALG.US,D,20121026,000000,31.8712,32.3397,31.5531,31.6767,13290.611431763,0
+ALG.US,D,20121031,000000,31.5351,31.7694,31.3935,31.7694,6419.6501490125,0
+ALG.US,D,20121101,000000,31.7226,32.3009,31.5351,31.9968,20639.962516275,0
+ALG.US,D,20121102,000000,32.1673,32.1673,31.6199,31.6199,11968.771266726,0
+ALG.US,D,20121105,000000,31.7595,31.8422,31.3646,31.4963,7361.3860480787,0
+ALG.US,D,20121106,000000,31.6867,32.0556,31.3935,32.0456,7735.4728322658,0
+ALG.US,D,20121107,000000,31.6867,31.6867,29.874,30.3087,33526.399754934,0
+ALG.US,D,20121108,000000,30.195,30.195,29.4751,29.4941,17714.463456024,0
+ALG.US,D,20121109,000000,29.4651,29.6366,28.5169,28.6027,18824.688845019,0
+ALG.US,D,20121112,000000,28.7453,28.8001,28.129,28.3674,11095.233494536,0
+ALG.US,D,20121113,000000,28.3574,29.874,28.3484,29.7782,32907.602044899,0
+ALG.US,D,20121114,000000,29.9857,29.9857,29.4193,29.7144,16171.982292271,0
+ALG.US,D,20121115,000000,29.5808,29.845,29.1889,29.2448,14598.410805972,0
+ALG.US,D,20121116,000000,29.1511,29.171,28.4611,28.8579,17820.772300859,0
+ALG.US,D,20121119,000000,29.2927,29.7534,29.1451,29.5988,9191.703423793,0
+ALG.US,D,20121120,000000,29.6267,29.7334,29.504,29.6267,20612.883848251,0
+ALG.US,D,20121121,000000,29.6366,29.854,29.4941,29.6366,34623.587266733,0
+ALG.US,D,20121123,000000,29.5509,29.6865,29.4851,29.6666,7055.4973907675,0
+ALG.US,D,20121126,000000,29.6566,29.8172,29.1979,29.6566,42437.28736218,0
+ALG.US,D,20121127,000000,29.7054,29.7144,29.161,29.4003,27562.072394182,0
+ALG.US,D,20121128,000000,29.1979,29.504,29.1979,29.3715,23369.893418573,0
+ALG.US,D,20121129,000000,29.4651,29.6566,29.4651,29.6566,14030.761691093,0
+ALG.US,D,20121130,000000,29.8082,32.3009,29.5409,31.4125,67349.661944506,0
+ALG.US,D,20121203,000000,31.5999,31.8512,30.1571,30.9059,46903.261758923,0
+ALG.US,D,20121204,000000,30.6806,31.0675,30.568,30.9618,6530.9735620011,0
+ALG.US,D,20121205,000000,30.9897,31.1243,30.4443,30.5869,38192.956877783,0
+ALG.US,D,20121206,000000,30.6617,30.6617,29.9497,30.4054,31338.042213122,0
+ALG.US,D,20121207,000000,30.4443,30.6258,30.1471,30.3376,31049.203087529,0
+ALG.US,D,20121210,000000,30.5131,30.7544,30.2509,30.6158,18678.263454961,0
+ALG.US,D,20121211,000000,30.7005,31.0276,30.3466,30.3755,41599.854480688,0
+ALG.US,D,20121212,000000,30.3655,30.9797,30.3087,30.4642,32635.812451026,0
+ALG.US,D,20121213,000000,30.4054,30.4932,29.7244,30.0783,13579.450557355,0
+ALG.US,D,20121214,000000,30.0973,30.523,30.0684,30.3087,31088.31671912,0
+ALG.US,D,20121217,000000,30.5131,31.6947,30.5131,31.2669,46563.274038174,0
+ALG.US,D,20121218,000000,31.4314,31.7694,30.523,31.0176,58164.978916127,0
+ALG.US,D,20121219,000000,30.9449,31.5151,30.551,31.0854,45536.290480512,0
+ALG.US,D,20121220,000000,31.201,31.2958,30.5769,31.2958,61208.821784781,0
+ALG.US,D,20121221,000000,31.0575,31.2958,30.8103,30.9159,62275.921887663,0
+ALG.US,D,20121224,000000,30.9449,31.1622,30.4244,30.4742,12799.183752804,0
+ALG.US,D,20121226,000000,30.5968,30.7803,30.4542,30.5032,9737.2884388005,0
+ALG.US,D,20121227,000000,30.5032,30.6258,29.9946,30.4842,35662.60578796,0
+ALG.US,D,20121228,000000,30.2608,30.6158,30.2608,30.3655,10025.124650763,0
+ALG.US,D,20121231,000000,30.4842,31.2669,30.4842,30.9528,32602.716301218,0
+ALG.US,D,20130102,000000,31.6677,32.4335,31.4125,32.3397,56932.398064207,0
+ALG.US,D,20130103,000000,32.263,32.7376,32.263,32.5173,33395.018069336,0
+ALG.US,D,20130104,000000,32.7775,33.0965,32.5362,32.8533,21137.407677018,0
+ALG.US,D,20130107,000000,32.9759,33.0687,32.6708,32.7008,23298.686550806,0
+ALG.US,D,20130108,000000,32.7954,32.7954,32.2161,32.3587,19663.124640141,0
+ALG.US,D,20130109,000000,32.614,32.8054,32.5083,32.5661,17504.854507243,0
+ALG.US,D,20130110,000000,32.632,32.7186,32.3209,32.604,11418.171683566,0
+ALG.US,D,20130111,000000,32.6708,32.7476,32.2909,32.5173,31795.370828643,0
+ALG.US,D,20130114,000000,32.585,33.4316,32.4235,32.7586,47459.878823866,0
+ALG.US,D,20130115,000000,32.5003,32.7785,32.2909,32.4056,27542.014121572,0
+ALG.US,D,20130116,000000,32.4155,32.9301,32.2709,32.7486,19117.539625133,0
+ALG.US,D,20130117,000000,32.7785,33.1165,32.3387,32.4814,18266.065952814,0
+ALG.US,D,20130118,000000,32.4814,32.7874,32.3857,32.7785,18140.701748998,0
+ALG.US,D,20130122,000000,32.7785,32.7874,32.4724,32.7386,9266.9219460827,0
+ALG.US,D,20130123,000000,32.9301,32.9301,32.262,32.2709,22097.196021433,0
+ALG.US,D,20130124,000000,32.2909,32.7486,32.2909,32.5003,34859.271969907,0
+ALG.US,D,20130125,000000,32.6908,32.7186,32.3677,32.5083,19053.353152779,0
+ALG.US,D,20130128,000000,32.4724,32.4724,32.262,32.3767,41691.119621067,0
+ALG.US,D,20130129,000000,32.3109,32.4155,32.262,32.4155,40061.384971458,0
+ALG.US,D,20130130,000000,32.4425,32.4425,32.2051,32.2531,48637.299426107,0
+ALG.US,D,20130131,000000,32.3009,32.5761,32.1962,32.2709,40945.954793584,0
+ALG.US,D,20130201,000000,32.5262,32.7186,32.262,32.6908,72735.308140443,0
+ALG.US,D,20130204,000000,32.4624,32.6419,32.1862,32.2151,45086.985174036,0
+ALG.US,D,20130205,000000,32.4724,32.614,32.262,32.3109,19397.352528051,0
+ALG.US,D,20130206,000000,32.2809,32.4056,32.0845,32.2151,28533.895702165,0
+ALG.US,D,20130207,000000,32.2809,32.4155,32.1862,32.2809,14802.002272969,0
+ALG.US,D,20130208,000000,32.3767,32.3857,32.2341,32.2441,22232.589361554,0
+ALG.US,D,20130211,000000,32.3299,32.4624,32.2531,32.2809,19464.547741296,0
+ALG.US,D,20130212,000000,32.2441,32.3387,32.2241,32.3009,17553.997275139,0
+ALG.US,D,20130213,000000,32.4814,32.5173,32.1673,32.4155,28880.903818327,0
+ALG.US,D,20130214,000000,32.262,32.8154,32.262,32.7286,10509.531934307,0
+ALG.US,D,20130215,000000,32.949,33.1265,32.8343,33.0985,24165.203927582,0
+ALG.US,D,20130219,000000,33.1355,33.6729,33.1355,33.4116,52539.636362493,0
+ALG.US,D,20130220,000000,33.5383,33.979,33.3349,33.3349,48185.988292369,0
+ALG.US,D,20130221,000000,33.3638,33.5762,33.1614,33.3927,38560.023266557,0
+ALG.US,D,20130222,000000,33.6819,34.6869,33.1903,34.6391,41550.711712793,0
+ALG.US,D,20130225,000000,34.7139,34.8934,33.4994,33.5383,24382.836185407,0
+ALG.US,D,20130226,000000,33.6141,34.9232,33.6141,34.6481,20921.781246454,0
+ALG.US,D,20130227,000000,34.7238,34.8355,34.3649,34.4317,25903.253249288,0
+ALG.US,D,20130228,000000,34.5145,34.5803,33.8943,33.9989,19406.378750725,0
+ALG.US,D,20130301,000000,33.7487,34.5423,33.7307,34.2104,28306.234308034,0
+ALG.US,D,20130304,000000,34.1525,34.309,33.5852,33.969,38253.131695615,0
+ALG.US,D,20130305,000000,34.0179,35.029,33.9501,34.8554,41668.052607564,0
+ALG.US,D,20130306,000000,35.0868,35.1645,34.8734,35.1546,14502.131097441,0
+ALG.US,D,20130307,000000,35.723,35.9901,35.0967,35.7887,44201.41243828,0
+ALG.US,D,20130308,000000,36.1587,37.5845,36.1207,37.5297,60853.790359573,0
+ALG.US,D,20130311,000000,37.5925,37.9744,37.1836,37.2794,38476.781435223,0
+ALG.US,D,20130312,000000,37.4339,38.1658,37.2794,37.9824,40739.354585696,0
+ALG.US,D,20130313,000000,38.108,38.1937,37.775,38.0402,35780.949596363,0
+ALG.US,D,20130314,000000,38.2495,38.4609,37.9654,38.2306,61158.676103255,0
+ALG.US,D,20130315,000000,38.0122,38.5926,37.775,37.9554,69339.442587475,0
+ALG.US,D,20130318,000000,37.6583,38.6204,37.6483,38.3811,23039.93483413,0
+ALG.US,D,20130319,000000,38.3523,38.3523,37.755,37.8866,18832.712154063,0
+ALG.US,D,20130320,000000,38.2405,38.3433,37.6483,38.1748,25238.321512248,0
+ALG.US,D,20130321,000000,38.0212,38.1558,37.755,37.7849,21974.840558509,0
+ALG.US,D,20130322,000000,37.7849,38.3623,37.775,37.9454,21336.987489492,0
+ALG.US,D,20130325,000000,38.1748,38.2695,37.7849,37.9654,13497.211639652,0
+ALG.US,D,20130326,000000,38.108,38.108,36.9753,37.5107,17290.23099031,0
+ALG.US,D,20130327,000000,37.3581,37.4339,36.9653,37.0989,16423.713613534,0
+ALG.US,D,20130328,000000,36.5874,36.8057,36.2634,36.3451,35826.080709736,0
+ALG.US,D,20130401,000000,36.3112,36.3112,35.5305,35.8944,85278.748917463,0
+ALG.US,D,20130402,000000,35.8266,37.0241,35.7887,36.8517,51446.460505217,0
+ALG.US,D,20130403,000000,37.053,37.053,36.385,36.4628,37221.133569802,0
+ALG.US,D,20130404,000000,36.5575,37.0331,36.5296,36.9653,10787.339009964,0
+ALG.US,D,20130405,000000,36.4906,37.3881,36.4906,37.053,20742.259706589,0
+ALG.US,D,20130408,000000,37.081,37.5845,36.9453,37.1088,14533.221419988,0
+ALG.US,D,20130409,000000,36.5575,37.2395,36.5575,36.9085,46400.802030029,0
+ALG.US,D,20130410,000000,36.8715,37.9923,36.8417,37.6982,17281.204767636,0
+ALG.US,D,20130411,000000,37.5476,38.0023,37.3581,37.8128,19846.657834527,0
+ALG.US,D,20130412,000000,37.5387,37.8766,36.7031,36.9354,29099.538989782,0
+ALG.US,D,20130415,000000,37.0142,37.0142,36.0251,36.0789,29221.894452707,0
+ALG.US,D,20130416,000000,36.404,36.8715,36.394,36.5465,20458.435149149,0
+ALG.US,D,20130417,000000,36.5465,37.1638,36.4618,37.091,34572.438671576,0
+ALG.US,D,20130418,000000,37.0331,37.1288,36.5565,36.7967,22196.484470855,0
+ALG.US,D,20130419,000000,36.7967,37.6792,36.7967,37.2216,19103.498834306,0
+ALG.US,D,20130422,000000,35.702,37.7869,35.702,37.1638,35544.261979558,0
+ALG.US,D,20130423,000000,37.3881,38.081,37.1916,38.0711,14388.801857191,0
+ALG.US,D,20130424,000000,37.8986,38.1578,37.757,38.11,6496.8744985632,0
+ALG.US,D,20130425,000000,38.1199,38.1578,37.6025,37.7959,10644.925274428,0
+ALG.US,D,20130426,000000,37.7181,38.0521,37.5845,37.757,13407.952326534,0
+ALG.US,D,20130429,000000,37.8408,38.2715,37.8408,38.1389,7608.1028011887,0
+ALG.US,D,20130430,000000,38.2057,38.2237,37.8986,38.1479,23046.955229543,0
+ALG.US,D,20130501,000000,37.8886,38.0711,37.6403,37.7869,38772.640956229,0
+ALG.US,D,20130502,000000,37.9664,39.2886,37.9574,39.0711,27323.378950116,0
+ALG.US,D,20130503,000000,39.1848,40.6147,39.1848,39.7283,49707.408269881,0
+ALG.US,D,20130506,000000,39.6903,40.7642,39.6903,40.6505,14684.661378197,0
+ALG.US,D,20130507,000000,40.833,41.9727,40.4801,41.8969,13331.730890615,0
+ALG.US,D,20130508,000000,41.6726,42.0115,41.3455,41.7274,15230.246393205,0
+ALG.US,D,20130509,000000,41.6526,41.6526,40.7942,40.9936,16085.731720045,0
+ALG.US,D,20130510,000000,41.0604,41.506,40.8131,41.1581,6826.833083007,0
+ALG.US,D,20130513,000000,41.2877,41.5738,40.6785,41.2349,33992.75459313,0
+ALG.US,D,20130514,000000,41.1291,41.526,40.8888,41.526,16023.551074953,0
+ALG.US,D,20130515,000000,41.2687,42.0115,41.0993,41.5738,12831.27698898,0
+ALG.US,D,20130516,000000,41.4782,41.4782,40.6217,40.842,6773.678660589,0
+ALG.US,D,20130517,000000,40.9078,41.1771,40.8978,41.0026,13587.473866399,0
+ALG.US,D,20130520,000000,40.9078,41.1481,40.7363,41.0026,6527.9648211095,0
+ALG.US,D,20130521,000000,41.0314,41.4103,40.7842,40.851,12783.137134716,0
+ALG.US,D,20130522,000000,40.7642,41.0903,40.158,40.2896,9886.7225697493,0
+ALG.US,D,20130523,000000,40.0324,40.3943,39.5129,40.3763,9913.8012377735,0
+ALG.US,D,20130524,000000,40.0324,40.3763,39.444,40.2228,11538.52131923,0
+ALG.US,D,20130528,000000,40.4123,41.7573,40.4123,41.6626,12354.893014479,0
+ALG.US,D,20130529,000000,41.0414,41.4103,40.7942,40.8788,6218.0645092763,0
+ALG.US,D,20130530,000000,41.1481,41.6138,40.9447,41.1771,7258.0859441342,0
+ALG.US,D,20130531,000000,41.0803,41.0803,40.2976,40.4581,15078.806434995,0
+ALG.US,D,20130603,000000,40.4601,41.0215,40.0324,40.7742,22334.886551868,0
+ALG.US,D,20130604,000000,40.6974,40.8131,40.2617,40.4123,6938.1564959957,0
+ALG.US,D,20130605,000000,40.149,40.149,39.136,39.5129,6554.0405755033,0
+ALG.US,D,20130606,000000,39.0333,39.0333,37.9384,38.6234,17379.490303427,0
+ALG.US,D,20130607,000000,38.7182,39.474,38.3941,39.444,6608.1979115518,0
+ALG.US,D,20130610,000000,39.493,39.5029,38.795,39.454,5428.7714820504,0
+ALG.US,D,20130611,000000,39.0033,39.0033,37.6593,37.757,13863.275114795,0
+ALG.US,D,20130612,000000,38.1199,38.8438,37.767,38.776,20659.017875255,0
+ALG.US,D,20130613,000000,38.8697,39.3663,38.3553,39.1749,23257.567091954,0
+ALG.US,D,20130614,000000,39.2028,39.2028,38.6504,38.7471,3774.966905309,0
+ALG.US,D,20130617,000000,39.0233,39.5757,38.9835,39.1659,21907.645345263,0
+ALG.US,D,20130618,000000,39.118,39.1848,38.5956,38.795,9376.2395318103,0
+ALG.US,D,20130619,000000,38.6982,38.7571,37.8508,37.8886,4944.3641985052,0
+ALG.US,D,20130620,000000,37.4259,37.4259,36.1746,36.6263,14735.809973354,0
+ALG.US,D,20130621,000000,36.9653,37.4339,36.7879,37.3691,39536.861142692,0
+ALG.US,D,20130624,000000,37.1736,37.7959,36.8417,37.3502,22852.389985221,0
+ALG.US,D,20130625,000000,38.3263,38.3652,37.737,38.091,7507.8114381358,0
+ALG.US,D,20130626,000000,38.3173,38.3173,37.767,37.9186,17101.683227771,0
+ALG.US,D,20130627,000000,38.0621,38.795,37.9384,38.6135,8787.5292306901,0
+ALG.US,D,20130628,000000,38.6324,39.0801,38.2985,38.8608,32666.902773572,0
+ALG.US,D,20130701,000000,38.8887,39.5029,38.5367,39.444,15017.628703532,0
+ALG.US,D,20130702,000000,39.493,39.9536,39.2696,39.8947,11448.259092482,0
+ALG.US,D,20130703,000000,39.5857,39.5857,38.6982,39.0901,14904.299463283,0
+ALG.US,D,20130705,000000,39.8409,39.9925,39.5218,39.9925,20697.128593215,0
+ALG.US,D,20130708,000000,40.0324,41.2519,40.0024,41.1092,21383.121516497,0
+ALG.US,D,20130709,000000,41.1092,41.6826,41.1092,41.4103,17020.447223698,0
+ALG.US,D,20130710,000000,41.1969,41.6626,40.7552,40.9936,17549.985620617,0
+ALG.US,D,20130711,000000,41.0703,42.6218,41.0703,42.5161,16544.063249197,0
+ALG.US,D,20130712,000000,42.4503,42.7015,41.3814,41.506,38250.122954723,0
+ALG.US,D,20130715,000000,41.5738,41.5738,40.6306,40.9636,13849.234323967,0
+ALG.US,D,20130716,000000,41.2239,41.6826,40.7453,41.6826,26994.423279304,0
+ALG.US,D,20130717,000000,41.6826,41.8152,40.5449,41.1571,42559.642825105,0
+ALG.US,D,20130718,000000,41.4004,41.5738,41.1471,41.2239,10839.490518751,0
+ALG.US,D,20130719,000000,41.2967,41.4203,41.0703,41.3167,12173.365647354,0
+ALG.US,D,20130722,000000,41.3715,41.5738,40.9158,41.0504,19256.944619777,0
+ALG.US,D,20130723,000000,41.546,41.6038,41.0105,41.1761,13025.842233303,0
+ALG.US,D,20130724,000000,41.4682,41.4772,40.4581,41.1371,12399.021214223,0
+ALG.US,D,20130725,000000,41.1371,41.9358,40.6964,41.9069,21583.704242603,0
+ALG.US,D,20130726,000000,41.8152,41.9269,40.6306,41.4004,15865.090721329,0
+ALG.US,D,20130729,000000,41.2687,41.3067,38.6554,39.2267,52976.906705403,0
+ALG.US,D,20130730,000000,39.48,40.0104,39.2856,39.7811,8992.1236113179,0
+ALG.US,D,20130731,000000,39.8818,40.859,39.7333,39.7333,31563.697779991,0
+ALG.US,D,20130801,000000,40.0792,40.3833,38.9425,40.136,33084.114843872,0
+ALG.US,D,20130802,000000,42.0993,42.2409,41.0404,41.8241,54005.896090325,0
+ALG.US,D,20130805,000000,41.8889,43.8652,41.5738,43.6149,67482.046543736,0
+ALG.US,D,20130806,000000,43.927,44.0237,43.5291,43.7506,30437.425772907,0
+ALG.US,D,20130807,000000,43.8742,44.5592,43.5781,44.1483,50252.993284888,0
+ALG.US,D,20130808,000000,44.8473,45.3968,44.6938,44.7416,18749.470322729,0
+ALG.US,D,20130809,000000,44.9401,45.1135,43.7106,44.1483,46336.615557674,0
+ALG.US,D,20130812,000000,44.0995,45.1305,44.0995,44.6738,51218.799111087,0
+ALG.US,D,20130813,000000,44.0048,44.4834,42.211,43.1374,40839.645948749,0
+ALG.US,D,20130814,000000,43.0406,43.9669,43.0406,43.7794,20679.076147865,0
+ALG.US,D,20130815,000000,43.4633,43.7007,42.565,42.916,28785.627023427,0
+ALG.US,D,20130816,000000,43.0496,44.2351,43.0496,43.8372,36110.908180807,0
+ALG.US,D,20130819,000000,43.909,43.9569,43.1284,43.4155,32830.377695348,0
+ALG.US,D,20130820,000000,43.0984,43.5023,42.906,42.906,34051.926497332,0
+ALG.US,D,20130821,000000,43.0406,43.6718,42.565,43.2051,12068.059716149,0
+ALG.US,D,20130822,000000,43.3766,45.2063,43.3766,44.587,15810.933385281,0
+ALG.US,D,20130823,000000,44.8743,45.2721,44.2651,44.8743,20028.185201653,0
+ALG.US,D,20130826,000000,45.0477,45.0477,43.7106,43.947,23107.130047375,0
+ALG.US,D,20130827,000000,43.5781,43.6049,42.201,42.231,20415.309863037,0
+ALG.US,D,20130828,000000,42.3197,43.0306,42.3197,42.9459,22327.866156455,0
+ALG.US,D,20130829,000000,42.8451,44.1783,42.6837,44.0437,30327.105273549,0
+ALG.US,D,20130830,000000,43.947,44.0048,42.8631,43.253,30143.572079163,0
+ALG.US,D,20130903,000000,44.3029,44.9689,42.906,43.596,24148.154395864,0
+ALG.US,D,20130904,000000,43.7994,43.7994,43.3856,43.6917,69666.392431026,0
+ALG.US,D,20130905,000000,43.8194,44.2451,43.588,44.1683,11434.218301655,0
+ALG.US,D,20130906,000000,44.0706,44.1095,42.9359,43.1962,20185.642641645,0
+ALG.US,D,20130909,000000,43.1962,43.4055,42.8173,43.0496,28805.685296037,0
+ALG.US,D,20130910,000000,43.4733,43.8562,42.8451,43.8283,20203.695086995,0
+ALG.US,D,20130911,000000,43.8652,43.8652,43.4435,43.8472,14898.2819815,0
+ALG.US,D,20130912,000000,44.3488,44.6648,43.937,44.2261,44696.85177176,0
+ALG.US,D,20130913,000000,43.9848,44.5772,43.9848,44.5302,13176.279277883,0
+ALG.US,D,20130916,000000,44.8184,45.1305,44.0048,44.3677,45650.622634393,0
+ALG.US,D,20130917,000000,44.3677,44.625,43.947,44.4345,19440.477814163,0
+ALG.US,D,20130918,000000,44.3029,44.9201,44.1583,44.6938,14679.646810044,0
+ALG.US,D,20130919,000000,44.8373,44.8373,43.7694,44.4066,27838.876556208,0
+ALG.US,D,20130920,000000,44.645,44.645,43.947,44.4644,70692.373075057,0
+ALG.US,D,20130923,000000,44.4166,45.6281,44.3488,45.6001,21964.811422204,0
+ALG.US,D,20130924,000000,45.6281,46.4875,45.2432,46.2094,24694.742324502,0
+ALG.US,D,20130925,000000,46.1016,47.1546,45.8783,46.7688,30738.299862065,0
+ALG.US,D,20130926,000000,46.7886,46.8574,46.2472,46.5275,10615.840779143,0
+ALG.US,D,20130927,000000,46.1016,46.9143,45.9591,46.9054,19646.075108421,0
+ALG.US,D,20130930,000000,46.4297,46.9522,46.2183,46.6401,50122.614512919,0
+ALG.US,D,20131001,000000,46.5743,46.7109,45.6859,45.8963,18031.38416327,0
+ALG.US,D,20131002,000000,45.6091,45.6091,45.0377,45.32,33831.285498616,0
+ALG.US,D,20131003,000000,45.1225,45.291,44.273,44.625,44768.058639528,0
+ALG.US,D,20131004,000000,44.5492,44.8653,44.5492,44.596,27482.842217371,0
+ALG.US,D,20131007,000000,44.3398,44.3677,43.7694,43.7694,26560.161677285,0
+ALG.US,D,20131008,000000,43.8932,44.2062,43.7007,43.7007,47609.312954815,0
+ALG.US,D,20131009,000000,43.7206,43.8832,43.3955,43.4823,33063.053657631,0
+ALG.US,D,20131010,000000,43.6917,44.0626,43.6917,43.8652,52022.132929141,0
+ALG.US,D,20131011,000000,43.8652,44.607,43.7206,44.2939,69050.603461882,0
+ALG.US,D,20131014,000000,44.0796,44.6848,44.0796,44.5792,34182.305269301,0
+ALG.US,D,20131015,000000,44.7716,45.0109,44.5312,44.626,31369.132535668,0
+ALG.US,D,20131016,000000,44.7805,45.3888,44.7516,45.2462,37181.017024581,0
+ALG.US,D,20131017,000000,45.323,47.358,45.1325,47.2185,23286.651587239,0
+ALG.US,D,20131018,000000,47.6442,47.7519,46.8326,47.6242,22016.962930991,0
+ALG.US,D,20131021,000000,47.6741,47.7519,46.0868,46.5015,47053.698803502,0
+ALG.US,D,20131022,000000,46.5015,46.8036,46.0279,46.4627,18160.760021609,0
+ALG.US,D,20131023,000000,46.2502,46.2871,45.8993,45.9531,14352.696966493,0
+ALG.US,D,20131024,000000,45.9531,46.5972,45.8524,46.5593,10276.855972025,0
+ALG.US,D,20131025,000000,46.7159,46.7159,46.0768,46.2592,9954.9206966252,0
+ALG.US,D,20131028,000000,46.2592,46.4237,46.018,46.2782,10871.583754928,0
+ALG.US,D,20131029,000000,46.4915,46.4915,45.7547,46.001,11522.474701141,0
+ALG.US,D,20131030,000000,46.0279,46.0279,45.1145,45.6789,16527.013717478,0
+ALG.US,D,20131031,000000,45.5343,45.9252,45.0497,45.0687,38951.159582463,0
+ALG.US,D,20131101,000000,45.0397,46.2592,44.5792,46.2502,57338.578084571,0
+ALG.US,D,20131104,000000,46.2692,46.2782,45.1056,45.2462,27596.171457621,0
+ALG.US,D,20131105,000000,45.1604,45.8424,44.8483,45.6031,27758.643465766,0
+ALG.US,D,20131106,000000,45.8235,46.0279,44.9031,45.6121,22532.460537082,0
+ALG.US,D,20131107,000000,45.9531,46.3061,44.4455,44.6848,23093.089256548,0
+ALG.US,D,20131108,000000,45.0597,48.9902,44.9321,48.5535,41428.356249869,0
+ALG.US,D,20131111,000000,48.3042,49.2276,48.2066,48.2942,34663.703811954,0
+ALG.US,D,20131112,000000,48.2444,48.6961,48.1038,48.1487,5710.5902122289,0
+ALG.US,D,20131113,000000,47.9603,48.5535,47.8456,48.1308,22042.035771754,0
+ALG.US,D,20131114,000000,48.2544,48.4269,47.7519,48.2444,18925.983121702,0
+ALG.US,D,20131115,000000,48.1308,48.2245,47.7519,48.1587,13123.124855464,0
+ALG.US,D,20131118,000000,48.055,49.069,48.055,48.734,15858.070325915,0
+ALG.US,D,20131119,000000,48.9424,49.2764,48.1776,48.38,23090.080515656,0
+ALG.US,D,20131120,000000,48.6283,50.9974,48.5805,50.7491,34957.557505699,0
+ALG.US,D,20131121,000000,51.1121,52.516,51.0921,52.3215,11310.8599251,0
+ALG.US,D,20131122,000000,52.4671,52.83,51.7333,52.5359,23714.895707476,0
+ALG.US,D,20131125,000000,52.9268,53.7963,52.9268,53.554,12273.657010407,0
+ALG.US,D,20131126,000000,53.6816,54.6249,53.2139,54.3128,12874.402275093,0
+ALG.US,D,20131127,000000,54.227,55.7626,54.1692,55.265,12765.084689366,0
+ALG.US,D,20131129,000000,55.8403,56.298,55.5412,56.0657,8684.2291267457,0
+ALG.US,D,20131202,000000,56.2611,56.2611,54.1402,54.5561,16375.573759268,0
+ALG.US,D,20131203,000000,54.3128,55.6578,53.9657,55.0546,67025.720841846,0
+ALG.US,D,20131204,000000,54.925,55.8204,54.3836,54.5461,20980.953150655,0
+ALG.US,D,20131205,000000,54.4304,54.5271,53.7195,54.0725,10818.42933251,0
+ALG.US,D,20131206,000000,54.5181,56.9281,54.5181,55.7536,16729.602270845,0
+ALG.US,D,20131209,000000,55.7256,56.0357,55.1044,55.3927,22393.055542439,0
+ALG.US,D,20131210,000000,54.7126,55.3029,52.3056,52.7064,30932.865106389,0
+ALG.US,D,20131211,000000,52.5738,53.0036,51.3674,51.6355,19931.905493122,0
+ALG.US,D,20131212,000000,51.82,52.7254,51.6455,52.1331,16050.629742977,0
+ALG.US,D,20131213,000000,52.4373,52.4373,51.5897,52.0852,21648.893628587,0
+ALG.US,D,20131216,000000,52.1431,54.6647,52.0464,54.6547,58661.421163239,0
+ALG.US,D,20131217,000000,54.1303,54.1303,52.0752,52.6107,34664.706725584,0
+ALG.US,D,20131218,000000,52.7632,53.3177,51.6097,53.3177,16443.771886145,0
+ALG.US,D,20131219,000000,53.4114,53.4114,51.5897,51.83,17211.000813499,0
+ALG.US,D,20131220,000000,51.7133,53.7195,51.7133,53.6118,105186.58448345,0
+ALG.US,D,20131223,000000,53.9199,55.6878,53.8831,55.3527,30997.051578742,0
+ALG.US,D,20131224,000000,55.4943,55.4943,54.6937,55.0646,13920.441191735,0
+ALG.US,D,20131226,000000,54.9798,55.3827,54.5959,55.1862,11676.923400243,0
+ALG.US,D,20131227,000000,55.3927,55.3927,53.4792,53.8441,24945.470732134,0
+ALG.US,D,20131230,000000,53.2439,54.208,53.2439,53.9289,17654.288638192,0
+ALG.US,D,20131231,000000,54.925,58.5185,54.925,57.9602,126966.85979764,0
+ALG.US,D,20140102,000000,57.7757,57.7757,54.0535,54.4494,68225.205543957,0
+ALG.US,D,20140103,000000,54.4494,54.7904,53.9657,54.237,18164.771676131,0
+ALG.US,D,20140106,000000,54.3836,54.8761,53.4792,53.7484,25808.979368018,0
+ALG.US,D,20140107,000000,53.9847,54.199,52.9268,53.5938,31824.455323928,0
+ALG.US,D,20140108,000000,53.7195,53.7683,52.5259,53.1841,34130.153760513,0
+ALG.US,D,20140109,000000,53.5838,53.5838,51.6755,53.0993,28531.889874903,0
+ALG.US,D,20140110,000000,53.2439,53.516,52.5449,53.516,20037.211424327,0
+ALG.US,D,20140113,000000,53.2618,53.3815,52.0464,52.4761,34187.319837453,0
+ALG.US,D,20140114,000000,52.4472,53.4972,52.4283,53.2149,25937.352312726,0
+ALG.US,D,20140115,000000,53.2049,54.0266,53.1003,53.2349,11304.842443316,0
+ALG.US,D,20140116,000000,53.4024,53.6337,52.5928,53.4413,23941.554187974,0
+ALG.US,D,20140117,000000,53.565,54.4055,53.565,54.0266,23072.028070307,0
+ALG.US,D,20140121,000000,54.6279,54.6477,54.0266,54.5401,22549.510068801,0
+ALG.US,D,20140122,000000,54.5401,55.1264,54.5401,55.0286,38294.251154467,0
+ALG.US,D,20140123,000000,55.0286,55.1354,53.2887,53.5948,22310.816624736,0
+ALG.US,D,20140124,000000,53.1661,53.1661,49.791,50.2665,30061.333161459,0
+ALG.US,D,20140127,000000,50.0571,50.5248,48.376,49.5526,30333.122755332,0
+ALG.US,D,20140128,000000,49.4849,50.2037,48.9474,50.0971,34405.955008909,0
+ALG.US,D,20140129,000000,49.5427,50.0093,48.3372,48.9204,22693.929631597,0
+ALG.US,D,20140130,000000,49.4369,50.5816,49.0152,50.0871,18576.969178278,0
+ALG.US,D,20140131,000000,49.2625,49.3123,48.0041,48.0231,27293.2915412,0
+ALG.US,D,20140203,000000,48.0041,48.739,44.8194,45.5951,37156.947097447,0
+ALG.US,D,20140204,000000,45.4685,45.8045,44.8753,45.2562,37094.766452355,0
+ALG.US,D,20140205,000000,45.2741,46.5235,45.0966,45.8335,31481.458862287,0
+ALG.US,D,20140206,000000,46.1266,46.8156,45.8733,46.3759,26996.429106564,0
+ALG.US,D,20140207,000000,46.7368,47.2115,45.7457,46.1555,32179.486749136,0
+ALG.US,D,20140210,000000,45.9003,47.4627,45.9003,47.1725,26450.844091556,0
+ALG.US,D,20140211,000000,47.4458,47.688,46.9213,47.5704,18123.65221728,0
+ALG.US,D,20140212,000000,47.5704,50.1459,47.2962,49.4101,39217.934608183,0
+ALG.US,D,20140213,000000,49.1767,50.4131,49.1678,49.8009,24604.480097754,0
+ALG.US,D,20140214,000000,49.9714,49.9714,48.0141,48.394,21150.445554214,0
+ALG.US,D,20140218,000000,48.404,50.2037,47.9163,49.5895,67586.349561311,0
+ALG.US,D,20140219,000000,49.6464,50.4032,49.3901,49.4279,16806.826620396,0
+ALG.US,D,20140220,000000,49.7321,50.3054,49.7321,50.106,12525.388331669,0
+ALG.US,D,20140221,000000,50.3543,51.129,50.3543,50.6794,20388.231195012,0
+ALG.US,D,20140224,000000,50.6106,50.9875,50.0382,50.3244,16781.753779632,0
+ALG.US,D,20140225,000000,50.2486,50.6494,49.2435,49.6264,27662.363757235,0
+ALG.US,D,20140226,000000,49.8198,50.787,49.741,50.6494,16317.404768698,0
+ALG.US,D,20140227,000000,50.8638,50.8638,49.6752,50.2387,10875.59540945,0
+ALG.US,D,20140228,000000,50.439,51.129,50.1639,50.2765,13670.715697733,0
+ALG.US,D,20140303,000000,49.6264,49.6752,48.8935,49.1678,19856.686970832,0
+ALG.US,D,20140304,000000,50.0093,53.527,49.3023,53.0903,53713.045310211,0
+ALG.US,D,20140305,000000,53.0903,53.0903,51.0054,52.0842,19284.023287801,0
+ALG.US,D,20140306,000000,52.2767,54.9648,51.9786,54.9648,28113.674890973,0
+ALG.US,D,20140307,000000,55.941,56.5313,54.9828,56.5313,43057.087985846,0
+ALG.US,D,20140310,000000,56.1683,57.3738,55.5083,57.3738,34682.759170934,0
+ALG.US,D,20140311,000000,57.3738,57.994,55.4604,55.6518,19875.742329813,0
+ALG.US,D,20140312,000000,55.5352,57.0847,54.9928,56.4496,25310.531293646,0
+ALG.US,D,20140313,000000,56.3817,56.3817,54.0834,55.0286,18908.933589983,0
+ALG.US,D,20140314,000000,54.9928,55.4325,54.4623,54.9728,23615.607258053,0
+ALG.US,D,20140317,000000,55.2201,55.9769,54.6379,54.9648,20288.94274559,0
+ALG.US,D,20140318,000000,54.8113,54.938,54.0645,54.6967,22012.951276468,0
+ALG.US,D,20140319,000000,54.5022,54.9828,54.1034,54.8891,23889.402679187,0
+ALG.US,D,20140320,000000,54.908,57.0458,54.6477,55.4155,44061.004530006,0
+ALG.US,D,20140321,000000,55.3268,55.4893,53.555,53.6736,33397.023896597,0
+ALG.US,D,20140324,000000,53.545,54.2678,52.3705,52.3993,32056.12837258,0
+ALG.US,D,20140325,000000,52.5549,52.6885,50.7092,51.3076,52487.484853705,0
+ALG.US,D,20140326,000000,51.3843,51.5807,49.2535,49.2625,49048.494014624,0
+ALG.US,D,20140327,000000,49.2724,49.2724,47.4258,48.0679,38992.279041314,0
+ALG.US,D,20140328,000000,48.5495,49.5526,47.8695,48.9753,35550.279461341,0
+ALG.US,D,20140331,000000,50.0193,51.9786,49.5985,51.9516,84434.295640557,0
+ALG.US,D,20140401,000000,52.1431,53.3087,52.1132,53.2449,27360.486754446,0
+ALG.US,D,20140402,000000,53.545,54.5989,53.0713,53.9488,41291.959996116,0
+ALG.US,D,20140403,000000,53.545,54.21,52.1232,54.0834,26967.344611279,0
+ALG.US,D,20140404,000000,53.7035,54.7355,52.3305,52.83,41704.157498264,0
+ALG.US,D,20140407,000000,52.7344,53.4124,51.5707,51.7223,50932.968726386,0
+ALG.US,D,20140408,000000,51.5987,52.6974,51.5707,52.4961,26535.088836521,0
+ALG.US,D,20140409,000000,52.8889,53.4024,52.2189,53.1103,21534.561474706,0
+ALG.US,D,20140410,000000,53.2618,53.7215,52.2388,52.4083,29497.695701102,0
+ALG.US,D,20140411,000000,51.7991,53.9399,51.3843,52.9667,34171.273219364,0
+ALG.US,D,20140414,000000,53.4882,53.9677,52.7064,52.9767,24518.229525528,0
+ALG.US,D,20140415,000000,52.9378,53.4982,52.1889,52.879,33001.875926169,0
+ALG.US,D,20140416,000000,53.1851,53.6547,52.6785,53.3735,18400.456379305,0
+ALG.US,D,20140417,000000,53.4234,55.2431,53.0903,54.4075,30784.43388907,0
+ALG.US,D,20140421,000000,54.571,55.3397,54.0754,54.7864,21238.7019537,0
+ALG.US,D,20140422,000000,55.0606,55.3995,54.5611,55.1104,19134.589156851,0
+ALG.US,D,20140423,000000,55.1004,55.1004,53.2249,53.2887,16485.894258627,0
+ALG.US,D,20140424,000000,53.6148,53.6148,51.7103,51.9347,25877.177494894,0
+ALG.US,D,20140425,000000,51.7003,51.817,50.446,50.7352,37213.110260757,0
+ALG.US,D,20140428,000000,50.8129,52.0732,50.2635,51.4212,29613.030768613,0
+ALG.US,D,20140429,000000,51.7403,52.0064,50.3513,50.7841,13774.015801677,0
+ALG.US,D,20140430,000000,50.4281,51.4212,50.2825,50.8608,27050.586442613,0
+ALG.US,D,20140501,000000,50.9565,51.5289,50.2267,50.6963,34891.365206084,0
+ALG.US,D,20140502,000000,50.8887,52.6017,50.3712,52.3046,37912.141061235,0
+ALG.US,D,20140505,000000,51.8758,52.3136,51.4601,52.0344,31099.348769056,0
+ALG.US,D,20140506,000000,52.0144,52.0144,49.9036,50.0531,27057.606838026,0
+ALG.US,D,20140507,000000,50.5886,50.8987,48.6353,48.8586,37318.416191963,0
+ALG.US,D,20140508,000000,48.8686,49.757,48.8686,49.1338,35923.363331897,0
+ALG.US,D,20140509,000000,49.0292,50.2635,48.9723,50.1599,26352.558555765,0
+ALG.US,D,20140512,000000,50.5488,51.5967,50.4928,51.2308,20122.459082922,0
+ALG.US,D,20140513,000000,50.8887,51.0602,49.9495,49.9674,33468.230764365,0
+ALG.US,D,20140514,000000,50.0352,50.4201,48.5137,48.8487,29124.611830546,0
+ALG.US,D,20140515,000000,48.8307,49.2106,48.3601,48.6073,25072.840763211,0
+ALG.US,D,20140516,000000,48.6751,49.0192,47.9573,48.8207,19164.676565767,0
+ALG.US,D,20140519,000000,48.8207,49.6713,48.5805,49.4329,24667.663656478,0
+ALG.US,D,20140520,000000,49.4329,49.4329,47.6512,48.389,33585.571659136,0
+ALG.US,D,20140521,000000,48.7829,48.7829,47.3919,48.3412,19184.734838378,0
+ALG.US,D,20140522,000000,48.3412,48.9524,48.0629,48.6173,16049.626829347,0
+ALG.US,D,20140523,000000,48.7141,50.1699,48.0629,50.0153,26768.767712435,0
+ALG.US,D,20140527,000000,50.7541,51.5099,49.6812,49.9963,33871.402043837,0
+ALG.US,D,20140528,000000,49.757,50.1021,49.4799,49.767,10462.394993672,0
+ALG.US,D,20140529,000000,49.767,49.767,48.9524,49.7281,8609.010604456,0
+ALG.US,D,20140530,000000,49.8448,49.8448,49.1727,49.6324,17377.484476166,0
+ALG.US,D,20140602,000000,49.6324,50.3015,49.4699,50.0731,16644.35461225,0
+ALG.US,D,20140603,000000,49.9395,51.9058,49.3851,49.8836,35934.395381834,0
+ALG.US,D,20140604,000000,49.6424,49.777,48.9624,49.4987,34351.79767286,0
+ALG.US,D,20140605,000000,49.4987,51.9965,49.3073,51.7901,33518.376445891,0
+ALG.US,D,20140606,000000,52.0832,53.2449,51.9257,52.3395,21995.901744749,0
+ALG.US,D,20140609,000000,52.5439,54.241,52.5439,53.9787,23707.875312061,0
+ALG.US,D,20140610,000000,53.9877,54.221,52.5918,52.8022,23602.569380856,0
+ALG.US,D,20140611,000000,52.6606,52.7542,51.2956,52.179,18320.223288863,0
+ALG.US,D,20140612,000000,52.179,52.179,50.7441,51.3922,21813.371463993,0
+ALG.US,D,20140613,000000,51.3154,51.6325,50.8309,51.1838,16123.842438005,0
+ALG.US,D,20140616,000000,51.2506,51.2506,49.9774,50.6275,19670.145035554,0
+ALG.US,D,20140617,000000,50.5586,51.2208,50.1519,50.8787,15989.452011515,0
+ALG.US,D,20140618,000000,51.0503,51.7801,50.7641,51.7003,14617.466164952,0
+ALG.US,D,20140619,000000,51.6067,51.6067,50.3114,51.0602,35907.31671381,0
+ALG.US,D,20140620,000000,51.3056,51.3056,50.3812,51.1181,36773.834090586,0
+ALG.US,D,20140623,000000,51.0423,51.1081,49.8836,50.0731,36005.602249602,0
+ALG.US,D,20140624,000000,50.0731,50.8608,49.8258,50.2087,34338.759795662,0
+ALG.US,D,20140625,000000,49.9774,51.6625,49.8448,51.2308,27953.208710088,0
+ALG.US,D,20140626,000000,51.1181,51.1181,50.455,50.9087,22042.035771754,0
+ALG.US,D,20140627,000000,50.6464,51.6914,50.3313,51.2407,59892.999101527,0
+ALG.US,D,20140630,000000,51.5867,52.0643,51.128,51.7901,70279.17265928,0
+ALG.US,D,20140701,000000,51.7901,53.4234,51.7901,52.6606,35080.915882254,0
+ALG.US,D,20140702,000000,52.859,53.1381,52.2577,52.515,35930.383727312,0
+ALG.US,D,20140703,000000,53.1193,53.4612,53.1193,53.3276,10199.631622474,0
+ALG.US,D,20140707,000000,53.1381,53.1381,51.9686,52.4173,20914.760851039,0
+ALG.US,D,20140708,000000,52.4751,52.869,51.7602,52.0922,60128.683804701,0
+ALG.US,D,20140709,000000,52.2757,52.4173,50.7441,51.0423,11768.18854062,0
+ALG.US,D,20140710,000000,50.446,50.446,49.787,50.0831,14131.053054146,0
+ALG.US,D,20140711,000000,50.1319,50.2635,48.3502,49.0192,31584.758966232,0
+ALG.US,D,20140714,000000,49.096,50.0931,49.096,49.9126,23643.688839708,0
+ALG.US,D,20140715,000000,50.0253,50.0253,48.7121,49.4499,25427.872188417,0
+ALG.US,D,20140716,000000,49.5367,49.6623,48.9793,49.5077,31524.5841484,0
+ALG.US,D,20140717,000000,49.4789,49.747,47.3879,47.6082,20991.985200591,0
+ALG.US,D,20140718,000000,47.4826,47.9085,47.2942,47.4548,45073.947296839,0
+ALG.US,D,20140721,000000,47.2553,47.5704,46.9382,47.2195,25847.090085978,0
+ALG.US,D,20140722,000000,47.688,51.0901,47.2463,50.4211,72261.932906834,0
+ALG.US,D,20140723,000000,50.5696,50.7551,47.0429,47.0918,75748.060686551,0
+ALG.US,D,20140724,000000,47.2942,47.688,46.5195,46.9282,27201.023487192,0
+ALG.US,D,20140725,000000,46.4995,46.8326,46.0538,46.2951,17865.903414233,0
+ALG.US,D,20140728,000000,46.4018,46.4018,45.2113,46.1226,30773.401839134,0
+ALG.US,D,20140729,000000,46.0448,46.3719,45.6839,46.1126,19304.081560411,0
+ALG.US,D,20140730,000000,46.3529,46.8326,45.8873,46.3619,28594.070519996,0
+ALG.US,D,20140731,000000,46.016,46.0348,45.298,45.5692,43700.958536645,0
+ALG.US,D,20140801,000000,45.4137,46.1426,45.327,45.7796,37398.649282405,0
+ALG.US,D,20140804,000000,46.2582,46.3041,45.6361,46.1326,29995.140861844,0
+ALG.US,D,20140805,000000,46.0538,46.7738,46.0538,46.3141,18236.981457529,0
+ALG.US,D,20140806,000000,46.2482,47.698,46.2482,47.014,14920.346081371,0
+ALG.US,D,20140807,000000,47.034,47.034,46.4706,46.5295,26156.990397812,0
+ALG.US,D,20140808,000000,46.5095,47.1407,46.4995,46.7548,22626.734418352,0
+ALG.US,D,20140811,000000,46.8136,48.378,46.7248,47.3979,35877.229304894,0
+ALG.US,D,20140812,000000,47.2393,47.2553,46.5484,46.8524,26677.502572056,0
+ALG.US,D,20140813,000000,47.1217,47.1217,46.4795,46.698,20462.446803672,0
+ALG.US,D,20140814,000000,46.7738,47.024,46.5484,46.8714,49120.703796022,0
+ALG.US,D,20140815,000000,47.4458,47.688,46.1326,46.8914,46916.29963612,0
+ALG.US,D,20140818,000000,47.2195,48.5705,47.2195,48.387,14635.518610302,0
+ALG.US,D,20140819,000000,48.4249,48.4438,46.9951,47.2095,24949.482386656,0
+ALG.US,D,20140820,000000,47.024,47.1407,46.4117,46.8714,43234.60369845,0
+ALG.US,D,20140821,000000,46.9771,47.9443,46.5863,47.8317,27365.501322599,0
+ALG.US,D,20140822,000000,47.7947,47.9343,46.8914,47.3032,41007.132525047,0
+ALG.US,D,20140825,000000,47.35,47.7658,47.2095,47.6681,32105.271140476,0
+ALG.US,D,20140826,000000,47.5026,47.8396,46.9282,47.4826,14960.462626592,0
+ALG.US,D,20140827,000000,47.5504,47.5504,46.6052,46.8226,36729.705890843,0
+ALG.US,D,20140828,000000,46.7448,46.9951,46.4018,46.698,20676.067406974,0
+ALG.US,D,20140829,000000,46.679,46.7936,45.7796,46.7348,67557.265066026,0
+ALG.US,D,20140902,000000,46.8326,47.4079,46.4507,47.005,29491.678219319,0
+ALG.US,D,20140903,000000,47.0429,47.35,46.4018,46.9861,51122.519402556,0
+ALG.US,D,20140904,000000,47.0918,47.0918,46.0838,46.3619,25146.053458239,0
+ALG.US,D,20140905,000000,46.2004,46.2004,45.3448,45.6261,16665.415798491,0
+ALG.US,D,20140908,000000,45.5303,45.5892,44.2451,45.0029,27801.768751879,0
+ALG.US,D,20140909,000000,44.2062,44.5512,43.1512,43.936,28387.470312107,0
+ALG.US,D,20140910,000000,43.908,44.0985,43.1413,43.6409,22599.655750327,0
+ALG.US,D,20140911,000000,43.3806,43.8922,43.3806,43.6309,19762.413089563,0
+ALG.US,D,20140912,000000,43.6887,43.7476,41.8939,41.9139,31912.711723415,0
+ALG.US,D,20140915,000000,41.1311,41.4044,39.9177,40.3345,132961.27456731,0
+ALG.US,D,20140916,000000,40.2667,40.8888,40.2667,40.6575,38016.444078811,0
+ALG.US,D,20140917,000000,40.7353,41.1791,40.3634,40.8031,35001.685705442,0
+ALG.US,D,20140918,000000,40.7832,40.9348,40.3634,40.7732,38493.830966942,0
+ALG.US,D,20140919,000000,40.8788,40.8888,40.0064,40.0264,54472.250928521,0
+ALG.US,D,20140922,000000,39.9566,40.1132,39.7961,39.8529,52439.34499944,0
+ALG.US,D,20140923,000000,39.6913,40.2278,39.5488,40.0264,45155.183300912,0
+ALG.US,D,20140924,000000,40.1132,40.2098,39.453,39.7871,16337.463041308,0
+ALG.US,D,20140925,000000,39.7871,39.8788,39.3055,39.3554,33387.997673922,0
+ALG.US,D,20140926,000000,39.3055,39.7193,39.124,39.6625,32703.007664271,0
+ALG.US,D,20140929,000000,39.0681,39.8061,39.0681,39.6056,44552.432208965,0
+ALG.US,D,20140930,000000,39.5388,40.2567,39.2676,39.3055,82436.491688545,0
+ALG.US,D,20141001,000000,39.1439,39.6435,38.3573,38.456,37569.144599595,0
+ALG.US,D,20141002,000000,38.3283,38.8747,38.3283,38.8089,27241.140032413,0
+ALG.US,D,20141003,000000,39.0582,39.1539,38.5886,38.5986,29222.897366338,0
+ALG.US,D,20141006,000000,38.6076,38.9047,38.456,38.5586,34947.528369394,0
+ALG.US,D,20141007,000000,38.3961,38.6922,37.9744,37.9744,33327.822856091,0
+ALG.US,D,20141008,000000,37.7341,38.3473,36.9194,38.2635,72645.045913696,0
+ALG.US,D,20141009,000000,38.1279,38.2445,37.045,37.4589,42563.654479627,0
+ALG.US,D,20141010,000000,37.1308,37.5177,36.7309,36.7509,46665.571228488,0
+ALG.US,D,20141013,000000,36.7509,37.1478,36.7509,36.8067,98668.648798648,0
+ALG.US,D,20141014,000000,36.9194,37.8408,36.721,37.3931,42736.155624077,0
+ALG.US,D,20141015,000000,36.4278,38.2845,36.4278,37.6782,59346.411172889,0
+ALG.US,D,20141016,000000,37.3143,38.5517,37.1128,38.1509,31824.455323928,0
+ALG.US,D,20141017,000000,38.4689,38.9176,37.5835,37.6683,21020.066782245,0
+ALG.US,D,20141020,000000,37.4599,37.766,37.2644,37.6483,19084.443475325,0
+ALG.US,D,20141021,000000,37.9284,38.0042,37.4599,37.8606,47220.18246617,0
+ALG.US,D,20141022,000000,38.2376,38.3223,37.2744,37.3532,44176.339597516,0
+ALG.US,D,20141023,000000,37.766,37.8408,37.413,37.6214,51001.166853262,0
+ALG.US,D,20141024,000000,37.5565,37.776,37.3242,37.5745,25247.347734922,0
+ALG.US,D,20141027,000000,37.2445,37.5367,36.7011,37.3442,25245.341907661,0
+ALG.US,D,20141028,000000,37.6483,41.0903,37.6483,40.9716,67141.055909357,0
+ALG.US,D,20141029,000000,40.9148,41.1192,39.9037,40.3604,43760.130440847,0
+ALG.US,D,20141030,000000,39.8838,41.1771,39.458,40.7024,31471.429725982,0
+ALG.US,D,20141031,000000,41.7922,41.7922,40.9716,41.1481,21797.324845904,0
+ALG.US,D,20141103,000000,40.9526,41.2807,39.5528,39.6674,22845.369589807,0
+ALG.US,D,20141104,000000,39.3902,39.5528,38.3133,38.6962,37289.331696678,0
+ALG.US,D,20141105,000000,38.803,39.1011,38.0042,38.5078,55783.059043622,0
+ALG.US,D,20141106,000000,39.9037,50.0681,39.9037,47.6691,279968.35453017,0
+ALG.US,D,20141107,000000,47.6392,47.6791,45.6231,46.5853,110144.98947278,0
+ALG.US,D,20141110,000000,46.9662,47.4826,46.2652,47.2463,52643.939380068,0
+ALG.US,D,20141111,000000,46.2463,46.3699,43.902,46.2263,73220.71833762,0
+ALG.US,D,20141112,000000,45.5563,48.0241,45.2552,45.6331,127631.79153468,0
+ALG.US,D,20141113,000000,42.9608,44.7117,42.3088,43.0156,812382.1048279,0
+ALG.US,D,20141114,000000,42.911,43.4135,42.7255,42.8491,127103.25605139,0
+ALG.US,D,20141117,000000,43.0934,43.4315,42.4523,43.1732,150511.26018793,0
+ALG.US,D,20141118,000000,43.7406,45.643,43.3178,43.7106,197361.36752443,0
+ALG.US,D,20141119,000000,44.1414,44.5173,43.5103,43.9878,147893.65561224,0
+ALG.US,D,20141120,000000,43.8672,44.9689,43.7994,44.7686,97408.989278705,0
+ALG.US,D,20141121,000000,45.1405,46.014,44.8354,45.0387,187098.55234323,0
+ALG.US,D,20141124,000000,47.0818,47.9273,45.6331,47.0419,142495.97445275,0
+ALG.US,D,20141125,000000,47.0619,47.7957,46.7149,46.8804,49197.928145572,0
+ALG.US,D,20141126,000000,47.033,47.2853,46.322,47.033,58995.391402204,0
+ALG.US,D,20141128,000000,47.3979,47.5504,45.3998,45.7467,80024.484407124,0
+ALG.US,D,20141201,000000,45.5961,46.678,45.1405,46.342,82297.086693902,0
+ALG.US,D,20141202,000000,46.342,47.4548,46.1206,46.2363,53191.530222336,0
+ALG.US,D,20141203,000000,46.2363,47.2095,45.9192,46.8216,53514.468411366,0
+ALG.US,D,20141204,000000,46.9472,46.9472,45.6809,46.0618,48030.536679637,0
+ALG.US,D,20141205,000000,45.9561,46.2363,45.4496,46.1006,64571.591187942,0
+ALG.US,D,20141208,000000,45.7467,47.1217,45.3508,46.3799,121300.39778515,0
+ALG.US,D,20141209,000000,46.0718,47.8317,45.1405,47.3311,91427.612386232,0
+ALG.US,D,20141210,000000,47.1995,47.379,45.1594,45.9282,76752.980144341,0
+ALG.US,D,20141211,000000,46.7538,47.013,45.5084,45.9102,56798.007637717,0
+ALG.US,D,20141212,000000,45.1405,46.2831,44.8264,45.3998,63074.241137564,0
+ALG.US,D,20141215,000000,45.7099,46.2752,45.3508,45.8265,71524.791388396,0
+ALG.US,D,20141216,000000,45.4097,46.6331,45.3798,45.9102,79821.895853758,0
+ALG.US,D,20141217,000000,45.9461,46.4875,44.8823,46.2562,55525.310240576,0
+ALG.US,D,20141218,000000,46.688,47.0519,45.5662,46.5853,35513.171657012,0
+ALG.US,D,20141219,000000,46.4097,46.7059,45.4685,46.5952,91528.906662916,0
+ALG.US,D,20141222,000000,46.5075,46.8126,46.1206,46.678,41683.096312022,0
+ALG.US,D,20141223,000000,46.8216,47.689,46.8216,47.1217,53437.244061816,0
+ALG.US,D,20141224,000000,47.4079,47.7569,46.5573,47.004,64147.358722229,0
+ALG.US,D,20141226,000000,47.013,47.4458,46.9004,47.0419,19684.185826381,0
+ALG.US,D,20141229,000000,47.0519,47.6392,46.5952,47.6092,33222.516924885,0
+ALG.US,D,20141230,000000,46.5853,47.6092,46.5853,47.0519,18810.648054192,0
+ALG.US,D,20141231,000000,47.0519,47.4168,46.4587,46.5275,19591.917772373,0
+ALG.US,D,20150102,000000,46.5952,47.4458,46.4875,47.1317,77985.56099626,0
+ALG.US,D,20150105,000000,46.9472,47.6092,46.7338,46.9372,108176.27001605,0
+ALG.US,D,20150106,000000,46.9183,47.2942,46.2174,46.8904,97633.641931943,0
+ALG.US,D,20150107,000000,47.3879,47.4458,46.4097,47.3211,81691.326861062,0
+ALG.US,D,20150108,000000,47.3979,47.4627,46.5474,47.1017,42154.465718371,0
+ALG.US,D,20150109,000000,47.0619,47.1117,46.6501,46.9662,45949.490896291,0
+ALG.US,D,20150112,000000,46.9662,47.2393,46.7827,47.1017,53759.179337216,0
+ALG.US,D,20150113,000000,47.5504,48.3122,46.9941,47.5316,150986.64124879,0
+ALG.US,D,20150114,000000,47.0419,47.6292,46.7618,47.022,69851.931452674,0
+ALG.US,D,20150115,000000,46.9851,46.9851,44.1155,45.2132,96651.789487656,0
+ALG.US,D,20150116,000000,44.7925,45.2033,44.3129,45.1006,35769.917546427,0
+ALG.US,D,20150120,000000,44.7825,44.9351,44.1255,44.4944,36066.779981063,0
+ALG.US,D,20150121,000000,44.2141,44.4066,43.1962,44.0018,54090.14083529,0
+ALG.US,D,20150122,000000,44.0676,45.3658,43.6658,44.8403,48134.839697212,0
+ALG.US,D,20150123,000000,44.9649,45.337,44.2929,45.2132,61689.217413804,0
+ALG.US,D,20150126,000000,44.9749,45.983,44.5612,45.8424,65681.816576938,0
+ALG.US,D,20150127,000000,45.2412,45.2412,43.7734,44.1453,32505.433679057,0
+ALG.US,D,20150128,000000,44.1753,44.2431,43.233,43.3297,53039.087350496,0
+ALG.US,D,20150129,000000,43.581,44.5213,43.0376,44.4256,39414.505679767,0
+ALG.US,D,20150130,000000,44.1065,44.2531,43.0566,43.3387,56817.062996696,0
+ALG.US,D,20150202,000000,43.6947,44.3029,43.3008,44.2929,21493.442015855,0
+ALG.US,D,20150203,000000,44.638,46.5553,44.638,46.1386,41960.903387679,0
+ALG.US,D,20150204,000000,45.9531,46.5354,45.6869,46.1764,57166.07694012,0
+ALG.US,D,20150205,000000,46.0598,47.1885,46.0598,46.8794,20851.577292317,0
+ALG.US,D,20150206,000000,46.7428,47.3032,46.5454,46.7916,25899.241594766,0
+ALG.US,D,20150209,000000,46.6491,47.1596,46.1764,46.2253,19674.156690076,0
+ALG.US,D,20150210,000000,46.6491,46.6491,45.9162,46.3201,34907.411824173,0
+ALG.US,D,20150211,000000,46.4277,46.4277,45.5054,46.2811,43526.451564934,0
+ALG.US,D,20150212,000000,46.659,47.0808,46.0298,46.2443,40977.045116131,0
+ALG.US,D,20150213,000000,46.2732,47.4258,46.2542,47.1397,27611.215162079,0
+ALG.US,D,20150217,000000,47.3411,47.6192,46.9652,47.4458,26493.969377669,0
+ALG.US,D,20150218,000000,47.3131,47.4727,47.1885,47.3879,34534.327953616,0
+ALG.US,D,20150219,000000,47.4168,47.8127,47.2085,47.689,18686.286764005,0
+ALG.US,D,20150220,000000,47.37,47.4926,46.9462,47.3211,26058.70486202,0
+ALG.US,D,20150223,000000,47.0419,47.37,46.6022,47.37,32780.232013822,0
+ALG.US,D,20150224,000000,47.7269,50.9027,47.7269,49.5047,48039.562902312,0
+ALG.US,D,20150225,000000,49.5337,49.5726,48.2834,48.409,20719.192693086,0
+ALG.US,D,20150226,000000,48.7071,48.9942,47.8127,48.5545,42532.56415708,0
+ALG.US,D,20150227,000000,48.6293,48.6293,47.718,48.2434,36040.70422667,0
+ALG.US,D,20150302,000000,48.0709,48.5545,47.6592,48.3512,70998.261732368,0
+ALG.US,D,20150303,000000,48.1577,48.4857,47.6192,48.0619,84927.729146778,0
+ALG.US,D,20150304,000000,48.2056,48.3322,47.7269,48.0061,69231.127915377,0
+ALG.US,D,20150305,000000,51.6225,57.2502,51.6225,56.9421,170268.65870934,0
+ALG.US,D,20150306,000000,56.1135,56.1135,54.1832,54.6527,125362.19798879,0
+ALG.US,D,20150309,000000,55.0855,55.258,54.1732,54.3247,61953.986612263,0
+ALG.US,D,20150310,000000,53.553,54.4863,53.0753,53.4004,82221.868171612,0
+ALG.US,D,20150311,000000,53.3516,54.4364,53.1621,54.26,52597.805353063,0
+ALG.US,D,20150312,000000,54.8362,55.4505,53.8849,55.4235,59771.646552233,0
+ALG.US,D,20150313,000000,55.5163,57.1236,54.9998,56.9621,72038.283167226,0
+ALG.US,D,20150316,000000,56.9521,57.8764,56.3079,57.6041,66110.060697173,0
+ALG.US,D,20150317,000000,57.0946,57.9152,57.0946,57.5035,22973.742534515,0
+ALG.US,D,20150318,000000,57.0458,57.4845,55.6349,57.0558,40330.16582444,0
+ALG.US,D,20150319,000000,57.1435,57.4456,56.4456,56.9521,20790.399560854,0
+ALG.US,D,20150320,000000,56.972,58.4168,56.8953,58.2802,81599.058807054,0
+ALG.US,D,20150323,000000,58.6282,59.8566,58.2114,59.2444,60913.965177405,0
+ALG.US,D,20150324,000000,59.4059,59.713,58.4756,59.4059,44591.545840555,0
+ALG.US,D,20150325,000000,59.4936,59.5495,58.1625,58.2901,32538.529828864,0
+ALG.US,D,20150326,000000,57.5603,59.2813,57.4257,58.68,25672.583114267,0
+ALG.US,D,20150327,000000,58.7858,58.8046,57.7198,58.7368,53531.517943086,0
+ALG.US,D,20150330,000000,58.68,60.4329,58.68,59.8087,25884.197890308,0
+ALG.US,D,20150331,000000,59.9832,60.9824,59.0011,60.736,92847.738087061,0
+ALG.US,D,20150401,000000,60.9624,60.9624,58.8824,59.8755,44696.85177176,0
+ALG.US,D,20150402,000000,59.8755,61.3682,59.8755,60.2036,48542.022631207,0
+ALG.US,D,20150406,000000,59.5764,60.048,59.3092,59.6542,26817.91048033,0
+ALG.US,D,20150407,000000,59.0779,60.3472,59.0779,59.6931,39439.57852053,0
+ALG.US,D,20150408,000000,59.9643,60.3651,59.4638,60.0022,43240.621180233,0
+ALG.US,D,20150409,000000,60.0301,60.6872,59.6632,59.9922,26073.748566478,0
+ALG.US,D,20150410,000000,60.1936,60.404,59.367,59.6243,39187.847199267,0
+ALG.US,D,20150413,000000,60.0211,60.2136,59.1955,59.6143,41578.793294448,0
+ALG.US,D,20150414,000000,59.376,59.723,58.7358,59.0969,24191.279681977,0
+ALG.US,D,20150415,000000,59.0469,59.9932,58.5604,59.5036,102877.87730597,0
+ALG.US,D,20150416,000000,59.4338,60.0131,58.8336,59.5296,46564.276951804,0
+ALG.US,D,20150417,000000,59.1467,59.1467,57.5743,58.3181,41211.726905674,0
+ALG.US,D,20150420,000000,58.4637,60.1946,58.3181,59.9643,55235.468201353,0
+ALG.US,D,20150421,000000,60.3581,60.6882,59.4059,60.0032,74096.261937071,0
+ALG.US,D,20150422,000000,60.0401,61.07,59.6442,60.6193,29250.978947993,0
+ALG.US,D,20150423,000000,60.746,61.4489,60.1068,61.099,60003.319600885,0
+ALG.US,D,20150424,000000,61.079,61.5726,60.8567,61.1269,38749.573942727,0
+ALG.US,D,20150427,000000,61.4759,61.8239,60.6981,61.2336,50865.773513141,0
+ALG.US,D,20150428,000000,61.6484,62.0801,60.7081,61.9774,24395.874062604,0
+ALG.US,D,20150429,000000,61.8987,61.8987,60.8656,61.1648,22214.536916205,0
+ALG.US,D,20150430,000000,60.9244,61.2047,59.1855,59.5106,81806.661928573,0
+ALG.US,D,20150501,000000,59.5036,60.4927,58.3859,58.8814,39865.816813505,0
+ALG.US,D,20150504,000000,58.7748,59.1855,57.997,58.2383,44118.170606946,0
+ALG.US,D,20150505,000000,57.8744,58.5992,56.5692,56.9959,70800.687747154,0
+ALG.US,D,20150506,000000,56.8823,56.8823,55.8214,56.0985,68009.579113394,0
+ALG.US,D,20150507,000000,51.16,53.4224,46.332,52.9328,235918.3820501,0
+ALG.US,D,20150508,000000,52.9717,53.9339,52.0144,52.4093,59902.025324202,0
+ALG.US,D,20150511,000000,52.179,52.7862,51.9247,52.2478,42353.042617216,0
+ALG.US,D,20150512,000000,51.6027,52.2378,50.1179,50.5488,52266.843854989,0
+ALG.US,D,20150513,000000,50.9007,50.9007,50.2157,50.5786,98727.820702849,0
+ALG.US,D,20150514,000000,50.6275,51.6225,50.5586,51.4561,47135.937721205,0
+ALG.US,D,20150515,000000,51.3204,51.7672,50.7063,51.6127,43246.638662017,0
+ALG.US,D,20150518,000000,51.3304,51.6884,50.8229,51.4272,42101.311295953,0
+ALG.US,D,20150519,000000,51.3694,51.9148,50.7551,50.9575,54627.702541253,0
+ALG.US,D,20150520,000000,51.1699,51.3006,50.7551,51.0054,22526.443055299,0
+ALG.US,D,20150521,000000,51.0822,51.9247,50.805,51.5349,41211.726905674,0
+ALG.US,D,20150522,000000,51.3873,52.0922,50.9297,51.8649,44637.67986756,0
+ALG.US,D,20150526,000000,52.0144,52.4971,51.2078,51.9416,57404.770384186,0
+ALG.US,D,20150527,000000,51.6485,52.0643,51.5448,51.8848,38409.586221978,0
+ALG.US,D,20150528,000000,51.7273,52.17,51.486,51.8948,55660.703580697,0
+ALG.US,D,20150529,000000,52.0643,52.0643,50.2426,51.0253,77135.090237572,0
+ALG.US,D,20150601,000000,51.16,52.0144,50.6564,51.5647,26492.966464039,0
+ALG.US,D,20150602,000000,51.2806,53.2509,51.2806,52.4093,45762.948961012,0
+ALG.US,D,20150603,000000,52.4581,53.1341,52.1022,52.5569,55019.84177079,0
+ALG.US,D,20150604,000000,52.0732,52.7862,51.5448,51.8559,35502.139607075,0
+ALG.US,D,20150605,000000,51.8559,52.7762,51.6225,52.5269,24191.279681977,0
+ALG.US,D,20150608,000000,52.2667,52.834,52.0064,52.0244,36230.254902839,0
+ALG.US,D,20150609,000000,52.3305,52.4481,51.6785,52.0643,20568.755648507,0
+ALG.US,D,20150610,000000,52.0544,52.9806,52.0544,52.4871,37662.415567234,0
+ALG.US,D,20150611,000000,52.6247,53.0753,52.2577,53.0753,33871.402043837,0
+ALG.US,D,20150612,000000,53.0953,53.9518,52.7014,53.2319,22943.655125599,0
+ALG.US,D,20150615,000000,52.6247,52.6247,51.0153,51.7572,45158.192041803,0
+ALG.US,D,20150616,000000,51.7073,52.8052,51.7073,52.0544,40380.311505966,0
+ALG.US,D,20150617,000000,52.2478,52.4193,51.15,51.9866,38930.098396222,0
+ALG.US,D,20150618,000000,51.9337,53.0475,51.5448,52.7104,48068.647397597,0
+ALG.US,D,20150619,000000,52.7962,56.5792,52.7962,55.8682,117516.40465717,0
+ALG.US,D,20150622,000000,55.6299,56.5253,55.4455,56.1484,41942.85094233,0
+ALG.US,D,20150623,000000,56.0019,56.5154,55.7446,55.8782,53296.836153542,0
+ALG.US,D,20150624,000000,55.8682,56.0985,53.4224,53.7893,61666.150400301,0
+ALG.US,D,20150625,000000,53.7035,53.7035,52.7672,53.5071,46304.522321498,0
+ALG.US,D,20150626,000000,53.4413,54.567,53.1243,53.6736,260882.90814121,0
+ALG.US,D,20150629,000000,53.4882,53.9339,52.2278,52.4971,51803.497757685,0
+ALG.US,D,20150630,000000,52.6736,52.9896,52.3136,52.6346,48978.290060487,0
+ALG.US,D,20150701,000000,52.8152,52.9128,52.3405,52.5658,40279.017229283,0
+ALG.US,D,20150702,000000,52.5569,53.0953,52.1989,52.4771,31352.08300395,0
+ALG.US,D,20150706,000000,52.2577,52.6047,52.0144,52.507,35608.448451912,0
+ALG.US,D,20150707,000000,52.2757,52.6736,51.5927,52.3215,44637.67986756,0
+ALG.US,D,20150708,000000,51.9676,52.179,50.5976,50.9107,42251.748340532,0
+ALG.US,D,20150709,000000,51.2906,52.3305,50.3413,50.436,40801.535230788,0
+ALG.US,D,20150710,000000,50.8429,50.9875,50.0891,50.7751,54503.341251067,0
+ALG.US,D,20150713,000000,50.7451,51.6585,50.6863,51.466,32703.007664271,0
+ALG.US,D,20150714,000000,51.0533,52.0074,51.0343,51.8858,34346.783104707,0
+ALG.US,D,20150715,000000,51.8858,52.0074,51.16,51.3504,24892.316309716,0
+ALG.US,D,20150716,000000,51.6027,51.9426,50.6354,51.0243,25395.778952241,0
+ALG.US,D,20150717,000000,51.1111,51.1111,50.2995,50.6454,29955.024316623,0
+ALG.US,D,20150720,000000,50.6953,50.7641,49.6444,50.1739,45610.506089172,0
+ALG.US,D,20150721,000000,50.1639,50.4918,49.8578,50.0971,22285.743783973,0
+ALG.US,D,20150722,000000,49.8388,50.5576,49.6832,50.3194,29232.926502643,0
+ALG.US,D,20150723,000000,50.1639,50.5576,48.8257,49.4221,40741.360412957,0
+ALG.US,D,20150724,000000,49.2086,50.1459,48.9763,50.0292,56076.912737366,0
+ALG.US,D,20150727,000000,49.9335,50.1459,49.3841,49.9515,38560.023266557,0
+ALG.US,D,20150728,000000,49.9614,50.5008,49.5177,50.3393,45400.897140391,0
+ALG.US,D,20150729,000000,50.3393,50.9197,49.8578,50.5876,22702.955854272,0
+ALG.US,D,20150730,000000,50.3194,50.8519,49.6344,50.7242,36799.90984498,0
+ALG.US,D,20150731,000000,50.8618,51.3304,50.5478,50.6853,37629.319417427,0
+ALG.US,D,20150803,000000,50.5478,50.6265,49.4499,49.6254,45157.189128173,0
+ALG.US,D,20150804,000000,49.6832,50.1259,49.4221,49.8188,35344.682167083,0
+ALG.US,D,20150805,000000,50.2695,50.9765,50.0971,50.6265,47372.62533801,0
+ALG.US,D,20150806,000000,49.9515,49.9515,44.4445,48.9204,180963.72966529,0
+ALG.US,D,20150807,000000,48.5256,49.6344,48.5256,49.2864,45712.803279486,0
+ALG.US,D,20150810,000000,49.3552,51.0632,49.0362,50.6554,57424.828656797,0
+ALG.US,D,20150811,000000,50.3992,50.5398,49.076,49.7012,38399.557085673,0
+ALG.US,D,20150812,000000,49.1797,49.5267,48.0341,48.9394,42603.771024848,0
+ALG.US,D,20150813,000000,49.2375,49.3453,48.3512,48.6593,32757.165000319,0
+ALG.US,D,20150814,000000,48.39,49.75,48.1676,49.6055,46746.807232561,0
+ALG.US,D,20150817,000000,49.3263,49.3263,48.1009,48.9204,26226.191438318,0
+ALG.US,D,20150818,000000,48.6791,49.4499,48.1856,48.8547,29232.926502643,0
+ALG.US,D,20150819,000000,48.39,48.7968,48.1577,48.2056,27675.401634432,0
+ALG.US,D,20150820,000000,48.0341,48.2334,47.5984,47.9453,46746.807232561,0
+ALG.US,D,20150821,000000,47.1755,48.4189,45.5074,47.8307,46128.009522524,0
+ALG.US,D,20150824,000000,46.2004,50.0771,45.8055,50.0771,134721.38798889,0
+ALG.US,D,20150825,000000,51.5647,51.5647,47.2613,48.0151,101793.72767137,0
+ALG.US,D,20150826,000000,48.8547,48.9125,46.693,48.5256,81163.794291405,0
+ALG.US,D,20150827,000000,48.6891,50.2227,47.4617,48.3512,134030.38049745,0
+ALG.US,D,20150828,000000,48.1009,48.7869,48.0151,48.6004,58256.244056505,0
+ALG.US,D,20150831,000000,48.2334,49.9714,48.2334,49.6733,26329.491542263,0
+ALG.US,D,20150901,000000,48.9484,49.9903,47.8985,48.1766,169790.26890757,0
+ALG.US,D,20150902,000000,48.7569,49.79,48.0709,49.7112,35449.988098288,0
+ALG.US,D,20150903,000000,49.6254,49.8288,47.7648,48.9584,44989.702551874,0
+ALG.US,D,20150904,000000,48.3322,49.5955,47.5484,47.6572,127498.40402182,0
+ALG.US,D,20150908,000000,48.5256,48.5256,46.4317,46.7876,82717.307505093,0
+ALG.US,D,20150909,000000,46.8754,46.9044,45.8255,45.996,33064.056571261,0
+ALG.US,D,20150910,000000,45.7856,47.8307,45.6709,47.3002,75440.166201979,0
+ALG.US,D,20150911,000000,47.2045,47.2045,45.996,46.3141,28503.808293249,0
+ALG.US,D,20150914,000000,46.3529,46.3529,44.617,44.637,23216.447633102,0
+ALG.US,D,20150915,000000,44.6958,45.7955,44.6958,45.5353,26432.791646208,0
+ALG.US,D,20150916,000000,45.7955,46.8266,45.2622,46.4795,47995.434702569,0
+ALG.US,D,20150917,000000,46.2482,46.334,45.3578,45.5752,44744.991626026,0
+ALG.US,D,20150918,000000,45.0637,45.0637,42.899,43.5093,93604.93787811,0
+ALG.US,D,20150921,000000,43.7605,45.0049,43.6927,44.7735,51725.270494504,0
+ALG.US,D,20150922,000000,44.3189,45.1664,43.8762,44.3189,46128.009522524,0
+ALG.US,D,20150923,000000,44.4156,44.7356,44.0845,44.6958,52120.418464932,0
+ALG.US,D,20150924,000000,44.2121,44.6668,42.9379,44.5113,47314.456347439,0
+ALG.US,D,20150925,000000,44.7356,44.8304,43.4703,44.3378,55768.015339164,0
+ALG.US,D,20150928,000000,43.8862,44.8025,43.4603,44.6668,50023.326063497,0
+ALG.US,D,20150929,000000,44.6758,44.9451,43.913,44.5602,42498.465093642,0
+ALG.US,D,20150930,000000,44.8503,45.8654,43.9709,45.1016,113193.84690959,0
+ALG.US,D,20151001,000000,45.2711,45.5264,43.228,44.3189,55041.905870661,0
+ALG.US,D,20151002,000000,43.8941,45.986,43.8293,45.986,57634.437605577,0
+ALG.US,D,20151005,000000,46.1705,48.3322,46.1705,47.9852,72200.755175373,0
+ALG.US,D,20151006,000000,47.8895,48.5356,46.9322,47.3391,52759.274447579,0
+ALG.US,D,20151007,000000,47.6073,48.5057,46.7388,48.0341,90805.805935305,0
+ALG.US,D,20151008,000000,48.0241,49.066,47.358,48.6791,58256.244056505,0
+ALG.US,D,20151009,000000,47.2713,47.5206,43.6049,45.5752,96918.564513376,0
+ALG.US,D,20151012,000000,45.301,45.301,43.6538,43.7017,46982.491935735,0
+ALG.US,D,20151013,000000,43.5671,43.8762,42.5022,42.8143,51942.902752328,0
+ALG.US,D,20151014,000000,42.8801,44.3019,42.6687,43.9808,88988.526436787,0
+ALG.US,D,20151015,000000,44.0387,44.4355,42.7943,44.2421,48323.387459751,0
+ALG.US,D,20151016,000000,44.3488,44.3488,42.8431,43.922,42010.046155575,0
+ALG.US,D,20151019,000000,43.6827,44.5812,43.4504,44.1245,54458.210137694,0
+ALG.US,D,20151020,000000,44.1245,44.6588,43.6857,44.629,29813.613494718,0
+ALG.US,D,20151021,000000,44.8713,45.5004,44.3966,45.0467,44078.054061724,0
+ALG.US,D,20151022,000000,45.2272,46.2154,44.9371,45.4606,43977.762698672,0
+ALG.US,D,20151023,000000,45.7995,46.9282,45.4107,46.9282,31870.589350933,0
+ALG.US,D,20151026,000000,46.9382,46.9382,46.0878,46.5145,81848.784301056,0
+ALG.US,D,20151027,000000,46.2154,46.8226,44.2819,45.1594,97990.679184411,0
+ALG.US,D,20151028,000000,45.4107,46.7738,45.2741,46.7738,58048.640934985,0
+ALG.US,D,20151029,000000,46.4755,47.3261,45.8883,46.018,58048.640934985,0
+ALG.US,D,20151030,000000,46.1954,46.2901,45.0367,45.3408,46358.679657546,0
+ALG.US,D,20151102,000000,45.3408,47.355,45.3408,46.8624,129973.59486197,0
+ALG.US,D,20151103,000000,46.8624,48.8337,46.7837,48.2913,48221.090269438,0
+ALG.US,D,20151104,000000,48.3212,49.1218,47.6053,48.4458,55785.064870883,0
+ALG.US,D,20151105,000000,48.3601,53.6946,46.7448,53.508,105126.40966562,0
+ALG.US,D,20151106,000000,52.158,53.7045,51.4212,53.4612,112997.27583801,0
+ALG.US,D,20151109,000000,53.3834,53.3834,51.125,52.2348,53105.279650111,0
+ALG.US,D,20151110,000000,51.9386,52.7752,51.9386,52.5938,39320.231798498,0
+ALG.US,D,20151111,000000,52.5639,52.6526,51.8519,52.5349,41701.148757372,0
+ALG.US,D,20151112,000000,52.0114,52.3873,49.8198,49.9923,130687.6693669,0
+ALG.US,D,20151113,000000,49.7022,51.3144,49.3453,51.1151,40248.929820367,0
+ALG.US,D,20151116,000000,50.8827,51.822,50.5418,51.3813,66225.395764684,0
+ALG.US,D,20151117,000000,51.5099,51.6166,50.0891,50.4839,40563.844700353,0
+ALG.US,D,20151118,000000,50.7372,52.843,50.2157,52.515,67983.503359,0
+ALG.US,D,20151119,000000,52.2049,52.3016,51.2486,52.0702,27420.661572278,0
+ALG.US,D,20151120,000000,52.3873,53.4034,52.0882,53.0753,35805.019523496,0
+ALG.US,D,20151123,000000,53.0753,53.7424,52.3375,52.863,46565.279865435,0
+ALG.US,D,20151124,000000,52.5449,53.3834,52.2727,52.7662,50185.798071643,0
+ALG.US,D,20151125,000000,53.0275,54.0226,52.7752,53.6347,48738.59370279,0
+ALG.US,D,20151127,000000,53.3366,54.6309,53.3366,54.6019,9726.2563888647,0
+ALG.US,D,20151130,000000,54.227,55.5781,54.227,55.259,62498.56871364,0
+ALG.US,D,20151201,000000,55.1513,55.1703,53.6746,54.5321,37513.984349916,0
+ALG.US,D,20151202,000000,54.199,54.924,53.6148,54.3696,57422.822829536,0
+ALG.US,D,20151203,000000,54.3696,54.6907,53.0275,53.1921,41765.335229725,0
+ALG.US,D,20151204,000000,53.1721,54.2848,52.7374,53.7623,31870.589350933,0
+ALG.US,D,20151207,000000,53.3466,53.8311,52.5549,52.6227,51012.198903198,0
+ALG.US,D,20151208,000000,52.3185,52.4851,51.3544,52.148,38981.246991379,0
+ALG.US,D,20151209,000000,51.9008,52.6227,51.2846,51.5787,58880.056334693,0
+ALG.US,D,20151210,000000,51.5289,51.9207,51.0563,51.5289,28556.962715666,0
+ALG.US,D,20151211,000000,50.5328,51.5099,49.781,50.1179,39010.331486664,0
+ALG.US,D,20151214,000000,50.0502,51.2018,49.9076,50.4101,53782.246350718,0
+ALG.US,D,20151215,000000,50.6484,50.6484,48.5445,49.3552,39942.038249426,0
+ALG.US,D,20151216,000000,49.3552,50.3613,49.103,50.2337,28454.665525352,0
+ALG.US,D,20151217,000000,50.2715,50.5606,49.7222,50.3912,51325.107955923,0
+ALG.US,D,20151218,000000,50.0402,50.797,50.0402,50.5508,97369.875647113,0
+ALG.US,D,20151221,000000,50.8159,51.8619,50.7671,51.1639,23591.53733092,0
+ALG.US,D,20151222,000000,51.3444,53.2608,50.8159,52.8042,53574.643229198,0
+ALG.US,D,20151223,000000,52.9707,53.508,52.4851,53.0953,16761.695507022,0
+ALG.US,D,20151224,000000,53.2319,53.2319,52.5738,52.6716,14956.450972071,0
+ALG.US,D,20151228,000000,52.2448,52.2448,51.2288,51.7023,28797.661986993,0
+ALG.US,D,20151229,000000,51.8619,52.3575,51.154,51.832,31493.493825854,0
+ALG.US,D,20151230,000000,51.6335,52.4063,51.6335,51.7323,19686.191653642,0
+ALG.US,D,20151231,000000,51.7123,52.2448,50.2526,50.3513,30050.301111524,0
+ALG.US,D,20160104,000000,49.5477,49.5477,47.7808,49.2475,60494.747279844,0
+ALG.US,D,20160105,000000,49.5277,50.5886,48.4179,50.3812,27125.804964902,0
+ALG.US,D,20160106,000000,49.9624,50.4281,48.5256,49.4041,36621.391218746,0
+ALG.US,D,20160107,000000,48.37,49.056,48.3212,48.4179,47179.063007318,0
+ALG.US,D,20160108,000000,48.5047,48.6971,47.6053,48.1368,70438.635926533,0
+ALG.US,D,20160111,000000,48.3212,49.0012,47.8287,48.5346,43278.731898193,0
+ALG.US,D,20160112,000000,48.8058,48.8058,47.7907,48.6483,38180.921914217,0
+ALG.US,D,20160113,000000,48.6971,48.9125,48.1168,48.408,62482.522095552,0
+ALG.US,D,20160114,000000,48.5635,49.2575,48.2126,48.5725,41276.916291658,0
+ALG.US,D,20160115,000000,47.1097,48.9404,47.0997,48.6583,48113.77851097,0
+ALG.US,D,20160119,000000,48.8636,49.4329,47.4109,48.2304,65281.654038356,0
+ALG.US,D,20160120,000000,47.4188,49.4719,46.7218,48.8935,79623.318954913,0
+ALG.US,D,20160121,000000,48.8736,49.3851,48.389,48.736,59017.455502076,0
+ALG.US,D,20160122,000000,49.2096,49.9006,48.5994,48.8935,50406.439070359,0
+ALG.US,D,20160125,000000,48.6193,48.9872,47.5345,47.7598,40396.358124054,0
+ALG.US,D,20160126,000000,48.1826,50.8967,47.6222,50.449,62504.586195423,0
+ALG.US,D,20160127,000000,50.4032,51.1779,49.5596,50.0621,55576.458835733,0
+ALG.US,D,20160128,000000,50.4211,51.3763,49.9465,50.3742,30956.935033521,0
+ALG.US,D,20160129,000000,50.7711,51.3394,50.0621,51.3394,65380.942487779,0
+ALG.US,D,20160201,000000,50.6923,51.3095,50.3244,50.8967,24691.73358361,0
+ALG.US,D,20160202,000000,50.2367,50.4032,49.3951,49.5397,15130.957943782,0
+ALG.US,D,20160203,000000,49.7142,49.7142,48.5635,48.7759,31868.583523672,0
+ALG.US,D,20160204,000000,48.5445,49.9943,48.4179,49.2485,39669.245741921,0
+ALG.US,D,20160205,000000,49.2286,49.8508,48.5246,49.047,55051.935006966,0
+ALG.US,D,20160208,000000,48.4369,49.8608,47.9423,49.7042,50412.456552142,0
+ALG.US,D,20160209,000000,49.1807,51.7582,49.085,50.6036,68181.077344214,0
+ALG.US,D,20160210,000000,50.8109,51.6495,50.5846,50.9445,76120.141643477,0
+ALG.US,D,20160211,000000,50.2277,50.8289,48.0401,48.389,50359.302129724,0
+ALG.US,D,20160212,000000,48.7958,50.1987,48.5346,48.7958,58502.960809615,0
+ALG.US,D,20160216,000000,49.5297,50.6424,49.1139,49.9943,44832.245111882,0
+ALG.US,D,20160217,000000,50.2277,51.8669,50.2277,50.6136,37717.575816913,0
+ALG.US,D,20160218,000000,50.6724,51.3962,50.1788,50.9635,28268.123590075,0
+ALG.US,D,20160219,000000,50.8767,51.5637,50.2456,51.0413,38789.690487948,0
+ALG.US,D,20160222,000000,51.2996,51.5867,50.111,50.2187,68297.415325355,0
+ALG.US,D,20160223,000000,50.1209,51.465,50.0621,50.4958,30560.784149462,0
+ALG.US,D,20160224,000000,50.0621,51.12,49.3373,50.5058,24514.217871007,0
+ALG.US,D,20160225,000000,50.3443,50.5896,49.0272,50.1987,59220.044055443,0
+ALG.US,D,20160226,000000,50.5358,51.2466,50.2037,50.5746,63894.624487335,0
+ALG.US,D,20160229,000000,50.7023,50.8289,49.8128,50.2367,37424.725036799,0
+ALG.US,D,20160301,000000,50.4958,50.5946,49.8128,50.3343,47833.965608053,0
+ALG.US,D,20160302,000000,50.3343,50.8289,49.793,50.3443,61498.663824003,0
+ALG.US,D,20160303,000000,50.5258,51.9786,50.5258,51.6983,106001.95326507,0
+ALG.US,D,20160304,000000,51.1868,59.8507,50.3842,56.634,146108.4693499,0
+ALG.US,D,20160307,000000,56.634,57.304,56.1524,56.7706,93530.72226945,0
+ALG.US,D,20160308,000000,56.3179,56.8295,55.958,56.3478,46670.58579664,0
+ALG.US,D,20160309,000000,55.3497,56.5214,55.2311,55.9101,48119.795992754,0
+ALG.US,D,20160310,000000,56.299,56.299,54.1502,55.0885,69927.149974964,0
+ALG.US,D,20160311,000000,55.2989,56.1325,54.6417,55.9679,53673.931678621,0
+ALG.US,D,20160314,000000,56.1673,56.1673,54.7894,55.0686,48931.153119851,0
+ALG.US,D,20160315,000000,54.4952,54.7007,53.9637,54.2658,38671.346679545,0
+ALG.US,D,20160316,000000,54.1891,55.1084,54.1203,54.9728,19124.560020546,0
+ALG.US,D,20160317,000000,55.1364,55.9959,54.7894,55.621,46954.41035408,0
+ALG.US,D,20160318,000000,56.0148,56.0148,55.2111,55.4275,70809.713969829,0
+ALG.US,D,20160321,000000,55.3387,55.7186,54.573,55.3687,82176.737058239,0
+ALG.US,D,20160322,000000,55.0196,55.3887,54.8163,55.1084,42200.599745375,0
+ALG.US,D,20160323,000000,54.9459,54.9459,53.517,53.5948,50981.108580652,0
+ALG.US,D,20160324,000000,52.8909,54.2848,52.8022,53.8989,33310.773324371,0
+ALG.US,D,20160328,000000,54.1602,54.6417,53.6337,54.4853,31101.354596318,0
+ALG.US,D,20160329,000000,54.1792,55.6608,54.0814,55.5222,70936.081087276,0
+ALG.US,D,20160330,000000,55.8602,56.0637,54.906,54.9928,30105.461361203,0
+ALG.US,D,20160331,000000,54.8462,54.8462,53.6736,53.9369,94133.473361398,0
+ALG.US,D,20160401,000000,53.3735,54.9828,52.9866,54.936,63065.214914888,0
+ALG.US,D,20160404,000000,54.5929,54.5929,53.1133,53.2,28788.635764319,0
+ALG.US,D,20160405,000000,52.6785,54.2938,52.5319,54.1402,46264.405776276,0
+ALG.US,D,20160406,000000,53.8701,53.8701,52.6785,53.2867,36972.410989431,0
+ALG.US,D,20160407,000000,52.7354,53.4972,52.2986,52.6097,34236.462605349,0
+ALG.US,D,20160408,000000,53.1033,53.3824,52.5319,52.9966,17146.814341144,0
+ALG.US,D,20160411,000000,53.1223,53.7474,52.6875,52.6964,31315.97811325,0
+ALG.US,D,20160412,000000,52.5609,54.0425,52.5609,53.0534,53649.861751487,0
+ALG.US,D,20160413,000000,53.3356,54.5261,53.2698,54.5161,70265.131868453,0
+ALG.US,D,20160414,000000,54.4194,55.0516,53.8511,55.0226,47404.718574187,0
+ALG.US,D,20160415,000000,55.0226,55.5352,54.894,55.2151,22134.303825762,0
+ALG.US,D,20160418,000000,55.2151,55.5751,54.8691,55.2929,13668.709870472,0
+ALG.US,D,20160419,000000,55.2929,55.945,54.6447,55.4215,35006.700273595,0
+ALG.US,D,20160420,000000,55.3228,55.7236,54.919,54.9578,33234.551888451,0
+ALG.US,D,20160421,000000,54.939,55.5501,54.7345,55.2839,19880.756897965,0
+ALG.US,D,20160422,000000,55.4125,55.9809,54.9958,55.2351,31497.505480376,0
+ALG.US,D,20160425,000000,54.939,55.2191,54.4474,55.1114,16234.162937363,0
+ALG.US,D,20160426,000000,55.4315,55.9251,54.7625,55.2839,33115.205166418,0
+ALG.US,D,20160427,000000,55.1114,56.0806,55.1114,55.6448,33453.187059907,0
+ALG.US,D,20160428,000000,55.4495,55.4495,54.7325,54.8791,123894.93534733,0
+ALG.US,D,20160429,000000,54.566,54.8791,54.1522,54.7325,20426.341912972,0
+ALG.US,D,20160502,000000,54.9958,55.0038,53.7923,55.0038,28329.301321536,0
+ALG.US,D,20160503,000000,54.3726,55.0038,53.0733,53.2,32315.883002887,0
+ALG.US,D,20160504,000000,52.861,53.1223,51.7662,52.831,48824.844275016,0
+ALG.US,D,20160505,000000,54.8003,54.9578,53.1621,53.556,45034.833665248,0
+ALG.US,D,20160506,000000,53.4982,54.4673,52.9747,54.0047,31328.013076816,0
+ALG.US,D,20160509,000000,53.9568,53.9568,53.1901,53.2099,31377.155844713,0
+ALG.US,D,20160510,000000,53.5948,54.7325,53.5948,54.6149,16290.326100673,0
+ALG.US,D,20160511,000000,54.258,54.3626,53.4522,53.6946,16324.425164111,0
+ALG.US,D,20160512,000000,53.6946,53.6946,53.0485,53.2778,20967.915273458,0
+ALG.US,D,20160513,000000,53.3934,53.3934,51.4132,52.0732,34065.967288159,0
+ALG.US,D,20160516,000000,52.3335,53.8811,52.3335,53.4612,35937.404122725,0
+ALG.US,D,20160517,000000,53.4612,53.4612,51.2208,51.6475,28610.117138084,0
+ALG.US,D,20160518,000000,51.4132,52.6586,51.4132,52.1321,42894.615977701,0
+ALG.US,D,20160519,000000,56.2451,59.0859,54.7425,55.4315,726362.20273748,0
+ALG.US,D,20160520,000000,55.7236,55.7894,54.8592,55.7236,1299596.543625,0
+ALG.US,D,20160523,000000,55.6249,56.4426,55.0915,55.945,145103.54989212,0
+ALG.US,D,20160524,000000,56.9131,58.9493,56.4704,58.6032,186122.71738073,0
+ALG.US,D,20160525,000000,59.0659,59.7629,58.3619,58.9891,87900.365147664,0
+ALG.US,D,20160526,000000,59.7629,59.7629,58.1137,58.5753,59470.772463075,0
+ALG.US,D,20160527,000000,58.5753,59.8227,58.1137,59.1746,69027.53644838,0
+ALG.US,D,20160531,000000,59.2434,59.7829,59.1357,59.7729,127967.76760091,0
+ALG.US,D,20160601,000000,59.378,59.8615,58.3231,59.6273,103271.01944915,0
+ALG.US,D,20160602,000000,59.6273,59.8327,59.0959,59.7529,61072.425531029,0
+ALG.US,D,20160603,000000,59.6073,61.0262,59.3501,60.064,61692.226154695,0
+ALG.US,D,20160606,000000,59.9603,60.404,59.7529,60.074,56098.976837239,0
+ALG.US,D,20160607,000000,59.9793,60.8128,59.378,60.4827,66669.686503008,0
+ALG.US,D,20160608,000000,60.5416,61.1119,60.2504,60.6782,43399.081533857,0
+ALG.US,D,20160609,000000,60.2504,60.9873,59.4079,60.9374,63456.351230795,0
+ALG.US,D,20160610,000000,60.4339,60.9754,60.045,60.6293,76537.353713777,0
+ALG.US,D,20160613,000000,60.6393,60.8587,59.3301,59.9015,83532.676286713,0
+ALG.US,D,20160614,000000,59.8427,60.8776,59.5624,60.6104,102491.75555822,0
+ALG.US,D,20160615,000000,60.9076,60.9076,59.4558,60.4529,87965.554533648,0
+ALG.US,D,20160616,000000,59.8127,61.5986,59.4758,61.5128,82559.8500651,0
+ALG.US,D,20160617,000000,61.793,63.0034,61.5327,62.5408,170345.88305888,0
+ALG.US,D,20160620,000000,63.2666,63.3325,62.3154,62.9187,75666.824682478,0
+ALG.US,D,20160621,000000,62.9187,62.9187,61.6753,62.0043,75825.285036102,0
+ALG.US,D,20160622,000000,61.8508,62.0423,61.2765,61.445,58287.334379051,0
+ALG.US,D,20160623,000000,62.0423,62.4182,61.1887,62.1389,81160.785550513,0
+ALG.US,D,20160624,000000,59.9314,60.4429,58.4188,58.5454,213971.62307324,0
+ALG.US,D,20160627,000000,57.8056,57.8654,56.4565,57.33,79974.338725598,0
+ALG.US,D,20160628,000000,58.1436,58.9243,56.973,57.8255,87521.263795324,0
+ALG.US,D,20160629,000000,58.9293,61.8598,58.9293,61.7352,223371.93253218,0
+ALG.US,D,20160630,000000,62.6275,64.0125,61.6464,63.9746,226020.62743041,0
+ALG.US,D,20160701,000000,63.851,64.3605,61.8598,62.2377,70661.282752511,0
+ALG.US,D,20160705,000000,61.9665,62.1629,60.8048,61.4639,52561.700462364,0
+ALG.US,D,20160706,000000,61.3063,61.9365,60.7749,61.083,87876.295220532,0
+ALG.US,D,20160707,000000,61.3253,62.8011,61.1987,62.2865,84965.839864738,0
+ALG.US,D,20160708,000000,62.9386,64.4781,62.9386,63.157,68067.748103964,0
+ALG.US,D,20160711,000000,63.1968,63.5179,62.8011,63.0224,36418.802665379,0
+ALG.US,D,20160712,000000,63.5279,64.0883,62.8299,63.6266,61581.905655337,0
+ALG.US,D,20160713,000000,64.0135,64.0514,63.1859,63.5179,42716.097351467,0
+ALG.US,D,20160714,000000,63.8958,64.0893,63.0892,63.6755,56537.250093779,0
+ALG.US,D,20160715,000000,64.176,64.3325,63.4501,64.1172,71302.144562419,0
+ALG.US,D,20160718,000000,64.186,64.6078,64.0135,64.2349,41930.815978763,0
+ALG.US,D,20160719,000000,64.2737,65.7495,64.1959,64.858,143055.60025857,0
+ALG.US,D,20160720,000000,65.0983,65.5291,64.5688,64.8869,48381.556450322,0
+ALG.US,D,20160721,000000,64.9169,65.206,64.3225,64.8092,56151.128346026,0
+ALG.US,D,20160722,000000,64.7134,65.2948,64.4303,64.7703,42964.819931838,0
+ALG.US,D,20160725,000000,64.509,65.0425,64.3814,64.5688,58388.628655734,0
+ALG.US,D,20160726,000000,64.8191,66.0715,64.5878,65.4812,51981.013470288,0
+ALG.US,D,20160727,000000,65.6268,66.0226,65.1372,65.6357,63506.496912321,0
+ALG.US,D,20160728,000000,65.4314,65.6916,64.6277,65.0026,41927.807237872,0
+ALG.US,D,20160729,000000,64.6756,65.8771,64.3027,65.1871,62622.930003826,0
+ALG.US,D,20160801,000000,64.2937,65.0983,64.1471,64.7224,54409.067369798,0
+ALG.US,D,20160802,000000,64.6466,64.8191,63.7812,64.1092,110576.24233391,0
+ALG.US,D,20160803,000000,64.0893,64.186,63.2158,63.5967,83684.116244923,0
+ALG.US,D,20160804,000000,63.7612,64.3415,63.1958,63.5967,46586.341051676,0
+ALG.US,D,20160805,000000,63.831,65.4612,60.4489,61.432,108823.14930775,0
+ALG.US,D,20160808,000000,61.1957,62.127,61.0222,61.799,72730.293572291,0
+ALG.US,D,20160809,000000,61.6922,62.7601,61.1757,62.6913,85050.084609703,0
+ALG.US,D,20160810,000000,62.8589,63.3903,61.6254,62.9835,88297.518945354,0
+ALG.US,D,20160811,000000,63.176,63.1859,62.1759,63.0214,47064.730853438,0
+ALG.US,D,20160812,000000,62.9835,63.0992,62.5088,62.8679,35551.282374972,0
+ALG.US,D,20160815,000000,62.8679,63.4891,62.46,62.8589,33391.006414813,0
+ALG.US,D,20160816,000000,62.8679,63.0692,62.44,62.9745,36558.207660022,0
+ALG.US,D,20160817,000000,62.9177,63.4192,62.5408,62.9835,48020.507543332,0
+ALG.US,D,20160818,000000,63.176,63.1859,62.1958,63.0024,41138.514210645,0
+ALG.US,D,20160819,000000,62.8199,64.2159,62.3613,63.831,50018.311495345,0
+ALG.US,D,20160822,000000,63.6356,64.0893,63.2557,63.8011,22703.958767903,0
+ALG.US,D,20160823,000000,63.3135,64.9637,63.3135,64.8381,35052.8343006,0
+ALG.US,D,20160824,000000,64.7414,65.1183,64.1571,64.5978,28379.447003063,0
+ALG.US,D,20160825,000000,64.2837,64.4791,63.0214,63.5867,46314.551457803,0
+ALG.US,D,20160826,000000,63.5967,64.3225,62.8489,63.5279,38312.303599817,0
+ALG.US,D,20160829,000000,63.4192,63.4491,62.8609,62.9077,25690.635559617,0
+ALG.US,D,20160830,000000,62.9925,63.6455,62.7601,62.9925,35475.060939051,0
+ALG.US,D,20160831,000000,62.6555,63.4691,62.2456,62.9466,38020.455733333,0
+ALG.US,D,20160901,000000,62.7501,62.8001,61.9545,62.5577,27094.714642356,0
+ALG.US,D,20160902,000000,62.3712,63.3664,62.3712,63.2756,27541.011207942,0
+ALG.US,D,20160906,000000,63.0992,63.498,62.3514,63.2956,31539.627852858,0
+ALG.US,D,20160907,000000,63.2856,63.9446,63.0772,63.8778,35790.978732668,0
+ALG.US,D,20160908,000000,63.6555,63.7612,62.8289,63.4691,25930.331917313,0
+ALG.US,D,20160909,000000,62.7203,63.9546,61.2057,61.3033,41244.823055482,0
+ALG.US,D,20160912,000000,61.1269,62.1369,59.9463,61.9345,37300.363746613,0
+ALG.US,D,20160913,000000,61.3821,61.5387,60.2166,60.3611,28784.624109797,0
+ALG.US,D,20160914,000000,60.4688,61.0501,59.712,60.8358,45136.127941932,0
+ALG.US,D,20160915,000000,61.0032,62.1659,60.399,62.0403,26688.534621992,0
+ALG.US,D,20160916,000000,62.1469,62.5188,61.6055,62.3414,94214.709365472,0
+ALG.US,D,20160919,000000,62.3414,62.8489,61.7122,62.6634,32038.075927231,0
+ALG.US,D,20160920,000000,62.9925,62.9925,62.2267,62.3613,18018.346286074,0
+ALG.US,D,20160921,000000,62.7701,63.0892,62.0403,62.5777,35846.138982347,0
+ALG.US,D,20160922,000000,63.1072,63.4891,62.5966,63.0314,55222.430324156,0
+ALG.US,D,20160923,000000,62.8199,62.9466,62.2257,62.7501,35683.666974202,0
+ALG.US,D,20160926,000000,62.3414,63.0124,61.8578,61.9046,29331.212038435,0
+ALG.US,D,20160927,000000,62.0223,62.7601,61.5956,62.3514,39130.681122328,0
+ALG.US,D,20160928,000000,63.5867,63.6167,62.6774,63.4292,44419.044696104,0
+ALG.US,D,20160929,000000,63.2756,64.4103,62.6265,62.7003,17697.413924305,0
+ALG.US,D,20160930,000000,62.5088,64.4203,62.5088,63.9846,45636.581843565,0
+ALG.US,D,20161003,000000,63.7223,64.8481,63.7223,64.0992,31438.333576174,0
+ALG.US,D,20161004,000000,64.0514,64.5589,62.9745,63.5279,39856.790590831,0
+ALG.US,D,20161005,000000,63.7223,64.6756,63.7223,64.1959,238572.09151647,0
+ALG.US,D,20161006,000000,64.186,64.9338,63.4043,64.6466,131593.30037527,0
+ALG.US,D,20161007,000000,64.539,64.7703,64.0614,64.1661,55769.018252794,0
+ALG.US,D,20161010,000000,64.4103,64.4502,63.7223,64.1092,26483.940241364,0
+ALG.US,D,20161011,000000,63.9846,64.5589,62.8877,63.2158,42492.447611859,0
+ALG.US,D,20161012,000000,63.0024,63.7203,62.9376,63.4391,73369.149554938,0
+ALG.US,D,20161013,000000,63.126,63.5379,61.797,63.0024,37347.500687248,0
+ALG.US,D,20161014,000000,63.5179,63.8868,62.8679,63.2656,23920.493001734,0
+ALG.US,D,20161017,000000,63.176,64.0244,63.176,63.3524,39333.269675694,0
+ALG.US,D,20161018,000000,63.86,63.86,63.0124,63.6077,29302.127543149,0
+ALG.US,D,20161019,000000,63.4491,63.9756,62.5378,63.4491,31496.502566745,0
+ALG.US,D,20161020,000000,63.3046,63.7433,63.1072,63.2656,38916.057605395,0
+ALG.US,D,20161021,000000,62.7193,63.4691,62.4102,63.2656,21456.334211525,0
+ALG.US,D,20161024,000000,63.7921,64.4722,63.3235,63.6077,30269.939196609,0
+ALG.US,D,20161025,000000,63.4093,63.9358,62.439,62.6903,46597.373101612,0
+ALG.US,D,20161026,000000,62.5767,63.5179,62.5667,62.8778,53317.897339783,0
+ALG.US,D,20161027,000000,63.2158,63.2158,61.8408,62.3404,32917.631181204,0
+ALG.US,D,20161028,000000,62.3802,63.0214,62.0293,62.3404,30736.294034805,0
+ALG.US,D,20161031,000000,62.4202,63.2058,62.1948,63.126,30511.641381567,0
+ALG.US,D,20161101,000000,62.2925,63.0942,61.4091,61.5277,30188.703192537,0
+ALG.US,D,20161102,000000,61.4489,61.8757,61.0202,61.5277,56216.31773201,0
+ALG.US,D,20161103,000000,61.797,61.797,60.3272,61.3003,41870.641160931,0
+ALG.US,D,20161104,000000,58.3381,62.8579,56.6908,61.6614,86251.575139076,0
+ALG.US,D,20161107,000000,62.5956,63.5927,61.2415,63.2956,55697.811385027,0
+ALG.US,D,20161108,000000,63.0024,64.869,62.9835,64.1671,44784.105257616,0
+ALG.US,D,20161109,000000,63.9358,68.4476,63.832,68.0896,73030.164747819,0
+ALG.US,D,20161110,000000,68.6251,70.5006,67.3209,69.4097,70966.168496192,0
+ALG.US,D,20161111,000000,69.1575,71.2374,68.6639,70.9193,131613.35864787,0
+ALG.US,D,20161114,000000,71.3262,73.0871,71.2764,71.4448,81754.510419786,0
+ALG.US,D,20161115,000000,71.2374,71.5306,70.1965,71.2962,44755.020762331,0
+ALG.US,D,20161116,000000,70.9005,71.7938,70.2155,71.385,72824.567453561,0
+ALG.US,D,20161117,000000,71.5116,72.787,71.5116,72.1916,56432.947076204,0
+ALG.US,D,20161118,000000,72.1916,72.415,71.366,71.5795,42740.1672786,0
+ALG.US,D,20161121,000000,71.8915,71.8915,70.8515,71.0919,49662.277156507,0
+ALG.US,D,20161122,000000,71.5206,71.7261,70.8715,71.6093,84487.450062976,0
+ALG.US,D,20161123,000000,71.7839,73.5836,70.9871,72.8548,58442.785991783,0
+ALG.US,D,20161125,000000,73.106,73.106,71.4837,72.6105,19976.033692865,0
+ALG.US,D,20161128,000000,72.2704,72.5905,71.8137,71.9214,41168.601619561,0
+ALG.US,D,20161129,000000,72.2016,72.3363,71.1009,72.0172,53311.879857999,0
+ALG.US,D,20161130,000000,72.5317,72.5317,70.9961,71.0529,37059.664475286,0
+ALG.US,D,20161201,000000,71.043,71.731,70.9393,71.3362,57839.031986205,0
+ALG.US,D,20161202,000000,71.1009,71.2275,70.2253,70.2922,38647.276752413,0
+ALG.US,D,20161205,000000,70.9393,71.7739,70.7848,71.0151,74975.817191044,0
+ALG.US,D,20161206,000000,70.9871,71.6093,70.3411,71.4348,66582.433017151,0
+ALG.US,D,20161207,000000,71.366,73.5238,70.6292,73.3483,80094.688361261,0
+ALG.US,D,20161208,000000,73.6136,74.0662,73.2695,73.8099,54140.286516816,0
+ALG.US,D,20161209,000000,73.8099,74.0433,73.1917,73.8179,50654.158737099,0
+ALG.US,D,20161212,000000,73.8379,74.3204,73.1349,73.2595,39975.134399232,0
+ALG.US,D,20161213,000000,73.445,73.445,72.3961,72.8746,41289.954168855,0
+ALG.US,D,20161214,000000,72.5027,73.435,72.1827,72.3661,36107.899439915,0
+ALG.US,D,20161215,000000,72.5805,73.3383,72.085,72.757,63502.485257799,0
+ALG.US,D,20161216,000000,72.4249,72.4249,69.4577,69.5255,145377.34531325,0
+ALG.US,D,20161219,000000,69.6341,71.39,68.7975,70.9483,66514.234890276,0
+ALG.US,D,20161220,000000,71.2962,71.9115,70.9293,71.4837,53734.106496452,0
+ALG.US,D,20161221,000000,71.1297,72.1916,70.716,71.385,47223.191207062,0
+ALG.US,D,20161222,000000,71.1686,72.9814,70.8167,72.7171,56924.374755163,0
+ALG.US,D,20161223,000000,73.0212,74.2626,72.3263,72.8258,70568.011784872,0
+ALG.US,D,20161227,000000,73.1349,74.811,72.8746,74.2038,91266.143291718,0
+ALG.US,D,20161228,000000,74.5478,75.5539,74.0861,75.4601,109231.33515537,0
+ALG.US,D,20161229,000000,75.4313,76.7334,74.3694,75.0902,95242.695836763,0
+ALG.US,D,20161230,000000,75.0702,75.0702,73.2985,74.0004,49795.664669367,0
+ALG.US,D,20170103,000000,75.2158,76.8132,74.9426,75.3923,99939.340368527,0
+ALG.US,D,20170104,000000,75.859,77.3058,75.859,77.247,148316.88516433,0
+ALG.US,D,20170105,000000,76.8032,77.3955,75.0702,75.4971,47932.251143845,0
+ALG.US,D,20170106,000000,75.9258,76.548,74.9307,75.2757,40181.734607121,0
+ALG.US,D,20170109,000000,75.3545,75.3545,73.8658,74.3404,49689.355824531,0
+ALG.US,D,20170110,000000,74.6834,76.1123,74.6834,75.82,64713.002009847,0
+ALG.US,D,20170111,000000,75.7224,76.2379,75.0892,76.1791,56389.821790092,0
+ALG.US,D,20170112,000000,75.8002,75.8002,73.5606,75.2348,51268.944792613,0
+ALG.US,D,20170113,000000,75.6137,76.2379,74.7871,75.166,40092.475294005,0
+ALG.US,D,20170117,000000,74.8738,75.0214,74.1141,74.486,57740.746450413,0
+ALG.US,D,20170118,000000,74.5358,75.1082,74.2407,74.7771,47319.470915592,0
+ALG.US,D,20170119,000000,75.0314,75.0314,73.5586,74.5259,43712.993500212,0
+ALG.US,D,20170120,000000,74.5657,74.7013,74.0841,74.4959,37087.746056941,0
+ALG.US,D,20170123,000000,74.3773,75.1182,73.8069,74.3084,24126.090295992,0
+ALG.US,D,20170124,000000,74.5259,75.5459,73.7092,75.2847,46167.123154115,0
+ALG.US,D,20170125,000000,75.8968,76.8431,75.4313,75.9158,47267.319406805,0
+ALG.US,D,20170126,000000,76.0733,76.0933,74.7911,75.156,24225.378745414,0
+ALG.US,D,20170127,000000,75.0792,75.138,74.2506,74.9816,27839.879469838,0
+ALG.US,D,20170130,000000,74.2506,74.4511,73.2755,73.5308,30073.368125026,0
+ALG.US,D,20170131,000000,73.2167,73.9305,72.4599,73.6394,38512.886325923,0
+ALG.US,D,20170201,000000,73.8917,74.4072,73.2755,74.1629,42465.368943835,0
+ALG.US,D,20170202,000000,74.124,74.4511,73.6106,74.0173,33623.682377097,0
+ALG.US,D,20170203,000000,74.7771,75.171,74.2696,75.0404,28369.417866757,0
+ALG.US,D,20170206,000000,74.5757,76.4812,74.2786,75.8102,60007.331255408,0
+ALG.US,D,20170207,000000,75.9258,76.8431,75.3634,75.82,37470.859063803,0
+ALG.US,D,20170208,000000,75.4501,75.4501,73.7671,74.7113,41978.955833028,0
+ALG.US,D,20170209,000000,75.185,75.6526,74.6335,75.0892,54212.496298214,0
+ALG.US,D,20170210,000000,75.0892,75.6326,74.476,74.9716,64887.508981558,0
+ALG.US,D,20170213,000000,74.9716,75.5489,74.9028,75.1182,37895.091529517,0
+ALG.US,D,20170214,000000,74.7671,74.9716,74.129,74.6235,46219.274662903,0
+ALG.US,D,20170215,000000,74.5947,74.9426,74.1141,74.8928,42244.727945118,0
+ALG.US,D,20170216,000000,74.8738,74.9616,73.8299,74.9127,41247.831796373,0
+ALG.US,D,20170217,000000,74.9127,75.849,74.153,75.138,96980.745158468,0
+ALG.US,D,20170221,000000,75.4601,75.5159,74.2118,74.9516,53796.287141545,0
+ALG.US,D,20170222,000000,74.9616,75.6725,74.7083,75.2647,19642.063453899,0
+ALG.US,D,20170223,000000,74.2407,74.4272,73.5108,74.2018,25295.487589188,0
+ALG.US,D,20170224,000000,74.143,74.7203,73.6394,74.3084,26761.74731702,0
+ALG.US,D,20170227,000000,74.2407,74.7961,73.5507,74.6815,28615.131706237,0
+ALG.US,D,20170228,000000,74.456,74.456,72.8028,73.1689,28411.540239239,0
+ALG.US,D,20170301,000000,74.2696,75.7423,74.2696,75.2847,58457.829696241,0
+ALG.US,D,20170302,000000,75.156,75.2049,73.5706,73.9785,41096.391838163,0
+ALG.US,D,20170303,000000,74.2696,74.486,73.4221,74.133,25478.017869944,0
+ALG.US,D,20170306,000000,73.5706,74.2018,72.1099,74.0073,34151.214946754,0
+ALG.US,D,20170307,000000,73.8069,74.2317,72.9096,73.6304,55580.470490255,0
+ALG.US,D,20170308,000000,69.324,75.5589,68.6739,71.7409,91779.635070548,0
+ALG.US,D,20170309,000000,72.0022,73.5606,71.047,71.2414,38794.7050561,0
+ALG.US,D,20170310,000000,71.5934,71.7789,70.4448,71.2803,37870.018688753,0
+ALG.US,D,20170313,000000,71.2414,72.3711,71.2414,71.6133,26124.897161635,0
+ALG.US,D,20170314,000000,70.8645,72.2834,70.7578,71.7111,19901.818084206,0
+ALG.US,D,20170315,000000,71.7589,74.6047,71.5934,74.133,71647.14685132,0
+ALG.US,D,20170316,000000,74.456,74.9915,73.8069,74.3384,34873.312760734,0
+ALG.US,D,20170317,000000,74.2786,76.4024,74.0941,75.7802,107898.46294041,0
+ALG.US,D,20170320,000000,75.6526,75.7423,74.7771,74.9816,24856.211419016,0
+ALG.US,D,20170321,000000,75.4601,75.4601,72.4937,72.9973,41443.399954326,0
+ALG.US,D,20170322,000000,72.8906,73.6843,71.4189,72.5566,31338.042213122,0
+ALG.US,D,20170323,000000,71.9065,73.7571,71.9065,73.3154,22952.681348274,0
+ALG.US,D,20170324,000000,73.6394,73.6394,71.7409,72.3711,35695.701937768,0
+ALG.US,D,20170327,000000,71.4967,72.2555,70.9333,71.5246,38105.703391928,0
+ALG.US,D,20170328,000000,71.5545,72.6364,70.7289,72.1,51531.708163812,0
+ALG.US,D,20170329,000000,71.9842,74.9516,70.9044,74.4172,62202.709192634,0
+ALG.US,D,20170330,000000,74.3872,75.6326,73.5507,75.2148,37837.925452577,0
+ALG.US,D,20170331,000000,75.4401,75.9457,74.0642,74.1818,49607.116906828,0
+ALG.US,D,20170403,000000,74.1141,74.8878,72.3911,72.4309,44356.864051012,0
+ALG.US,D,20170404,000000,72.3123,73.4121,71.6921,72.4309,33071.076966675,0
+ALG.US,D,20170405,000000,72.2754,72.8368,70.7489,71.1427,44121.179347837,0
+ALG.US,D,20170406,000000,71.1427,72.6942,71.0759,72.4011,31799.382483165,0
+ALG.US,D,20170407,000000,72.2834,72.421,71.5495,72.2066,53289.815758128,0
+ALG.US,D,20170410,000000,72.2555,72.7132,71.4867,71.9842,16884.050969946,0
+ALG.US,D,20170411,000000,71.9743,73.0931,71.3102,72.8508,30258.907146674,0
+ALG.US,D,20170412,000000,72.8318,72.8318,70.7848,71.1118,23655.723803274,0
+ALG.US,D,20170413,000000,71.7779,71.8267,69.9262,70.4109,26605.292790658,0
+ALG.US,D,20170417,000000,70.4109,71.5425,69.8794,71.2594,27254.17790961,0
+ALG.US,D,20170418,000000,71.359,72.3452,70.7648,71.9922,29230.920675382,0
+ALG.US,D,20170419,000000,71.9733,72.4499,70.9303,72.2146,45089.993914927,0
+ALG.US,D,20170420,000000,72.8028,74.9357,72.5665,74.5967,36013.625558645,0
+ALG.US,D,20170421,000000,74.3594,74.5867,73.4819,74.2337,43822.31108594,0
+ALG.US,D,20170424,000000,75.6665,76.0385,74.8958,75.3853,39370.377480024,0
+ALG.US,D,20170425,000000,76.2229,77.9,75.9008,76.9737,39759.507968669,0
+ALG.US,D,20170426,000000,76.9837,78.6698,76.2717,78.0746,41332.076541337,0
+ALG.US,D,20170427,000000,78.2022,78.2022,77.1951,77.8711,23186.360224186,0
+ALG.US,D,20170428,000000,77.7155,77.8751,76.193,77.0804,51405.341046366,0
+ALG.US,D,20170501,000000,77.1781,78.2022,76.3495,77.4503,37814.858439074,0
+ALG.US,D,20170502,000000,77.3935,77.7056,76.7593,77.5201,46608.405151548,0
+ALG.US,D,20170503,000000,77.0226,78.3288,77.0037,77.4803,29770.488208605,0
+ALG.US,D,20170504,000000,78.5352,85.5318,78.3747,80.7956,94255.828824323,0
+ALG.US,D,20170505,000000,80.9522,83.7021,80.2332,83.3013,50939.9891218,0
+ALG.US,D,20170508,000000,83.3312,83.4359,81.7518,82.7957,39830.714836437,0
+ALG.US,D,20170509,000000,82.8357,83.7121,81.4816,81.8884,71996.160794744,0
+ALG.US,D,20170510,000000,81.8884,83.4229,79.7925,81.4098,58080.734171162,0
+ALG.US,D,20170511,000000,81.0398,81.4766,79.645,81.2822,32907.602044899,0
+ALG.US,D,20170512,000000,80.7387,80.7567,79.626,80.1814,35041.802250663,0
+ALG.US,D,20170515,000000,80.2432,82.5694,80.2432,82.1805,70413.56308577,0
+ALG.US,D,20170516,000000,82.1805,82.7469,80.7288,81.2822,90960.254634407,0
+ALG.US,D,20170517,000000,79.9491,82.392,79.9491,81.5055,126907.68789344,0
+ALG.US,D,20170518,000000,81.341,82.717,80.8724,81.1476,140480.11805538,0
+ALG.US,D,20170519,000000,81.4766,82.5694,80.4446,81.4197,221139.44679063,0
+ALG.US,D,20170522,000000,82.036,82.4708,81.4955,82.1715,49224.003899966,0
+ALG.US,D,20170523,000000,82.5894,82.8745,81.8595,82.383,41127.48216071,0
+ALG.US,D,20170524,000000,82.2892,82.727,81.2443,81.7808,45227.39308231,0
+ALG.US,D,20170525,000000,81.7808,82.383,81.3809,82.0759,69310.358092189,0
+ALG.US,D,20170526,000000,81.6322,82.4708,81.6232,81.9482,38158.857814346,0
+ALG.US,D,20170530,000000,81.5155,82.7469,81.3271,82.2863,55919.455297373,0
+ALG.US,D,20170531,000000,82.4119,83.6623,81.2213,82.9982,67034.74706452,0
+ALG.US,D,20170601,000000,83.4558,84.1807,82.2185,84.1408,60116.648841135,0
+ALG.US,D,20170602,000000,84.2595,85.9855,84.2395,85.116,68407.735824713,0
+ALG.US,D,20170605,000000,86.1868,86.1868,84.6254,84.8608,48452.763318089,0
+ALG.US,D,20170606,000000,84.1807,85.6584,83.6533,85.116,64120.280054204,0
+ALG.US,D,20170607,000000,84.9684,85.2546,84.5377,84.9804,45082.973519514,0
+ALG.US,D,20170608,000000,83.2614,87.3067,83.2614,86.7034,79626.327695805,0
+ALG.US,D,20170609,000000,86.821,89.0844,86.3215,88.0913,104988.00758461,0
+ALG.US,D,20170612,000000,88.2249,89.5601,87.4153,89.0565,102679.30040713,0
+ALG.US,D,20170613,000000,89.0844,90.3477,87.9129,89.7884,68857.04113119,0
+ALG.US,D,20170614,000000,89.894,91.0407,88.2928,89.6987,57172.094421904,0
+ALG.US,D,20170615,000000,88.8193,90.1922,88.8193,90.1065,45480.127317203,0
+ALG.US,D,20170616,000000,89.4414,90.0766,88.6627,89.6987,90164.944125398,0
+ALG.US,D,20170619,000000,90.2221,90.3477,88.894,89.931,49365.41472187,0
+ALG.US,D,20170620,000000,89.7684,89.8173,88.5839,88.7125,29449.555846836,0
+ALG.US,D,20170621,000000,88.8691,88.8691,86.6835,87.1521,41835.539183862,0
+ALG.US,D,20170622,000000,86.9298,87.7802,86.5519,87.4831,33488.289036975,0
+ALG.US,D,20170623,000000,87.9527,88.2449,86.846,88.0713,166779.52218872,0
+ALG.US,D,20170626,000000,87.6306,89.8372,87.6306,89.227,51783.439485075,0
+ALG.US,D,20170627,000000,89.247,89.6687,88.4184,88.6038,40781.476958178,0
+ALG.US,D,20170628,000000,89.6887,90.1723,89.3826,89.8273,48956.225960614,0
+ALG.US,D,20170629,000000,89.894,90.2789,87.9927,88.215,82401.389711477,0
+ALG.US,D,20170630,000000,88.5072,89.0944,88.0215,88.536,46595.367274351,0
+ALG.US,D,20170703,000000,88.8291,90.3877,88.8291,89.8074,22078.140662452,0
+ALG.US,D,20170705,000000,89.8074,90.617,88.9079,90.2022,36817.96229033,0
+ALG.US,D,20170706,000000,89.6587,90.4774,88.8591,89.4703,37132.877170315,0
+ALG.US,D,20170707,000000,89.6488,91.0995,89.3925,90.9739,38477.784348854,0
+ALG.US,D,20170710,000000,90.6548,91.5034,89.4025,89.6887,67857.136241553,0
+ALG.US,D,20170711,000000,89.951,91.4794,88.9279,90.2611,88309.55390892,0
+ALG.US,D,20170712,000000,90.8473,91.5971,89.8123,90.5671,57198.170176297,0
+ALG.US,D,20170713,000000,90.955,91.7547,89.6577,90.3089,44066.019098158,0
+ALG.US,D,20170714,000000,90.1244,91.1005,90.0566,90.4574,36667.52524575,0
+ALG.US,D,20170717,000000,90.4674,91.1055,89.9788,90.1823,41950.874251373,0
+ALG.US,D,20170718,000000,89.8652,90.0267,88.7983,89.208,31411.25490815,0
+ALG.US,D,20170719,000000,89.3228,89.9888,89.2848,89.8462,44422.053436996,0
+ALG.US,D,20170720,000000,89.7974,90.3577,89.3616,89.893,38777.655524382,0
+ALG.US,D,20170721,000000,89.903,90.3089,89.1402,89.8562,55183.316692566,0
+ALG.US,D,20170724,000000,89.893,90.9649,89.6179,90.0267,75926.579312786,0
+ALG.US,D,20170725,000000,90.9071,93.2971,90.2789,93.1915,115610.86875916,0
+ALG.US,D,20170726,000000,93.3271,93.3271,91.5592,91.8543,32950.727331012,0
+ALG.US,D,20170727,000000,89.8163,92.1944,89.8163,91.2691,50891.849267534,0
+ALG.US,D,20170728,000000,91.279,91.7058,90.6828,90.9261,37226.148137954,0
+ALG.US,D,20170731,000000,90.0078,91.6669,90.0078,90.7795,26569.187899959,0
+ALG.US,D,20170801,000000,91.318,92.1564,90.5173,91.0707,53526.503374933,0
+ALG.US,D,20170802,000000,91.8045,91.8444,89.3616,90.9839,55171.281729,0
+ALG.US,D,20170803,000000,90.8074,91.628,87.9398,89.0057,67295.504608458,0
+ALG.US,D,20170804,000000,89.208,90.5173,88.9658,90.3279,54268.659461524,0
+ALG.US,D,20170807,000000,90.3377,90.4275,89.1024,90.2121,41741.265302593,0
+ALG.US,D,20170808,000000,89.937,93.1117,89.6299,91.9321,85546.526856814,0
+ALG.US,D,20170809,000000,91.5881,91.5881,89.3128,89.903,41403.283409105,0
+ALG.US,D,20170810,000000,88.8371,90.2611,88.8371,89.3228,49631.18683396,0
+ALG.US,D,20170811,000000,89.246,89.5591,88.6308,88.9957,34087.0284744,0
+ALG.US,D,20170814,000000,89.6777,90.9161,89.0057,90.1244,27835.867815317,0
+ALG.US,D,20170815,000000,90.1723,91.5044,88.6507,88.8771,36191.141271249,0
+ALG.US,D,20170816,000000,88.3476,89.9698,88.3476,88.8371,25160.094249066,0
+ALG.US,D,20170817,000000,88.3286,89.5291,86.2018,86.5917,57189.143953623,0
+ALG.US,D,20170818,000000,84.3383,87.6954,84.3383,86.827,71072.477341028,0
+ALG.US,D,20170821,000000,86.6217,87.6366,86.6217,87.4023,53079.203895717,0
+ALG.US,D,20170822,000000,87.7722,88.9508,87.539,88.1551,26936.254288733,0
+ALG.US,D,20170823,000000,87.6856,88.0783,86.9108,87.5589,58119.847802753,0
+ALG.US,D,20170824,000000,87.9797,87.9797,86.2576,86.6695,26645.409335879,0
+ALG.US,D,20170825,000000,85.438,87.5878,85.438,87.188,33267.648038259,0
+ALG.US,D,20170828,000000,87.5489,87.5489,86.0403,86.9636,31423.289871717,0
+ALG.US,D,20170829,000000,86.484,87.2887,85.437,87.1291,32444.255947595,0
+ALG.US,D,20170830,000000,87.1291,87.8211,86.6415,87.6954,23566.464490157,0
+ALG.US,D,20170831,000000,86.7692,89.893,86.7692,89.5591,47368.613683489,0
+ALG.US,D,20170901,000000,88.7305,90.4973,88.7305,89.8163,35146.105268238,0
+ALG.US,D,20170905,000000,89.7674,90.6968,88.6806,89.3915,50137.658217377,0
+ALG.US,D,20170906,000000,89.7874,89.7874,88.1641,88.8073,20615.892589143,0
+ALG.US,D,20170907,000000,87.9298,89.7674,87.9298,88.5052,53652.870492379,0
+ALG.US,D,20170908,000000,88.4752,89.3766,87.7474,88.5729,44120.176434206,0
+ALG.US,D,20170911,000000,89.2749,89.6129,88.5729,88.7893,72393.314592434,0
+ALG.US,D,20170912,000000,89.0735,89.3517,88.5729,88.9059,39249.02493073,0
+ALG.US,D,20170913,000000,88.9957,90.632,88.9957,90.4275,88320.585958855,0
+ALG.US,D,20170914,000000,90.2889,92.1296,89.5889,92.0209,64765.153518634,0
+ALG.US,D,20170915,000000,92.8684,94.6443,92.2034,94.6343,182461.07971567,0
+ALG.US,D,20170918,000000,95.2126,97.8579,94.9175,97.5897,91350.388036682,0
+ALG.US,D,20170919,000000,97.8001,98.9776,97.4431,98.3704,56503.151030341,0
+ALG.US,D,20170920,000000,98.2856,99.1401,97.8001,99.1401,54484.285892088,0
+ALG.US,D,20170921,000000,98.9676,99.6596,98.4103,98.7084,65366.901696951,0
+ALG.US,D,20170922,000000,98.4103,99.6696,98.0792,99.1401,31953.831182267,0
+ALG.US,D,20170925,000000,99.5001,100.697,98.0164,99.6198,45685.724611462,0
+ALG.US,D,20170926,000000,99.9688,102.132,99.9688,101.015,59443.693795051,0
+ALG.US,D,20170927,000000,101.015,103.388,100.109,102.651,47943.283193781,0
+ALG.US,D,20170928,000000,102.561,104.725,101.953,104.456,41862.617851888,0
+ALG.US,D,20170929,000000,104.914,105.174,103.888,104.794,55410.978086696,0
+ALG.US,D,20171002,000000,105.313,106.29,103.858,106.28,46080.87258189,0
+ALG.US,D,20171003,000000,105.493,108.375,105.413,107.337,85548.532684075,0
+ALG.US,D,20171004,000000,107.197,107.507,105.532,106.36,61431.468610758,0
+ALG.US,D,20171005,000000,106.5,106.5,104.914,105.383,49508.831371036,0
+ALG.US,D,20171006,000000,105.114,106.151,104.874,105.911,39911.95084051,0
+ALG.US,D,20171009,000000,105.911,106.539,105.393,106.26,31113.389559884,0
+ALG.US,D,20171010,000000,106.909,107.028,105.931,105.971,30228.819737758,0
+ALG.US,D,20171011,000000,106.3,106.889,105.862,106.33,39918.971235923,0
+ALG.US,D,20171012,000000,106.51,108.005,105.423,105.602,108497.20237783,0
+ALG.US,D,20171013,000000,105.802,106.679,105.453,105.822,48573.112953753,0
+ALG.US,D,20171016,000000,105.911,108.375,105.911,107.028,50028.34063165,0
+ALG.US,D,20171017,000000,107.147,107.657,105.044,105.134,47669.487772647,0
+ALG.US,D,20171018,000000,105.632,106.579,104.645,105.682,57536.152069785,0
+ALG.US,D,20171019,000000,104.854,106.4,103.938,105.911,48222.093183068,0
+ALG.US,D,20171020,000000,106.589,107.217,105.154,105.343,49907.990995986,0
+ALG.US,D,20171023,000000,105.862,105.862,104.086,104.356,49972.17746834,0
+ALG.US,D,20171024,000000,104.675,106.121,104.626,104.944,39663.228260138,0
+ALG.US,D,20171025,000000,105.124,105.323,103.748,105.204,49325.298176649,0
+ALG.US,D,20171026,000000,105.493,106.211,105.054,105.702,32450.273429378,0
+ALG.US,D,20171027,000000,105.742,106.859,104.366,105.642,54755.07257233,0
+ALG.US,D,20171030,000000,104.735,104.984,102.342,103.05,45628.558534522,0
+ALG.US,D,20171031,000000,103.628,104.616,102.87,103.06,88314.568477073,0
+ALG.US,D,20171101,000000,103.608,108.395,102.711,107.217,124833.66250551,0
+ALG.US,D,20171102,000000,108.235,109.421,105.802,107.707,95415.196981214,0
+ALG.US,D,20171103,000000,108.953,111.684,105.862,108.105,116169.49165137,0
+ALG.US,D,20171106,000000,107.905,111.904,106.4,110.907,64976.768294676,0
+ALG.US,D,20171107,000000,110.867,111.096,109.321,110.966,83098.414684694,0
+ALG.US,D,20171108,000000,110.448,111.774,109.8,111.436,62809.471939104,0
+ALG.US,D,20171109,000000,111.116,111.306,108.085,109.152,72919.844248461,0
+ALG.US,D,20171110,000000,109.112,110.448,109.112,109.501,75696.912091394,0
+ALG.US,D,20171113,000000,109.162,109.641,108.055,108.514,84450.342258646,0
+ALG.US,D,20171114,000000,108.335,109.93,108.335,109.531,51403.335219104,0
+ALG.US,D,20171115,000000,109.212,109.212,106.669,108.095,58903.123348195,0
+ALG.US,D,20171116,000000,108.285,110.109,108.285,109.621,48645.322735151,0
+ALG.US,D,20171117,000000,108.923,111.246,108.923,110.648,82382.334352497,0
+ALG.US,D,20171120,000000,110.857,112.372,110.658,112.342,56012.726265013,0
+ALG.US,D,20171121,000000,112.911,115.195,112.542,114.705,80074.630088651,0
+ALG.US,D,20171122,000000,115.165,115.235,113.39,113.679,52073.281524297,0
+ALG.US,D,20171124,000000,113.888,113.888,112.612,113.031,29406.430560724,0
+ALG.US,D,20171127,000000,112.981,114.287,112.452,114.057,122368.50080167,0
+ALG.US,D,20171128,000000,114.237,116.73,112.841,116.561,89057.727477294,0
+ALG.US,D,20171129,000000,116.77,116.77,114.077,116.082,48448.751663568,0
+ALG.US,D,20171130,000000,116.74,116.849,115.075,115.255,80840.856102375,0
+ALG.US,D,20171201,000000,114.477,114.477,109.013,112.991,106364.00508569,0
+ALG.US,D,20171204,000000,113.819,114.317,112.104,112.164,81650.207402211,0
+ALG.US,D,20171205,000000,112.632,113.26,109.96,110.049,96675.859414788,0
+ALG.US,D,20171206,000000,109.66,111.574,109.66,111.216,58618.295877126,0
+ALG.US,D,20171207,000000,110.847,113.14,110.688,111.516,74817.356837421,0
+ALG.US,D,20171208,000000,111.994,111.994,110.338,110.926,32573.631805932,0
+ALG.US,D,20171211,000000,110.946,111.984,109.641,110.139,28749.522132728,0
+ALG.US,D,20171212,000000,110.209,110.209,108.105,108.524,67169.137491011,0
+ALG.US,D,20171213,000000,108.683,109.8,108.155,109.003,53505.442188692,0
+ALG.US,D,20171214,000000,109.86,109.86,106.759,107.407,57061.773922546,0
+ALG.US,D,20171215,000000,107.727,110.678,107.727,109.401,148833.38568405,0
+ALG.US,D,20171218,000000,111.336,113.878,110.398,112.851,83382.239242134,0
+ALG.US,D,20171219,000000,113.36,113.599,110.358,110.867,39416.511507028,0
+ALG.US,D,20171220,000000,111.804,113.18,110.648,112.482,33809.221398744,0
+ALG.US,D,20171221,000000,112.412,113.001,109.98,111.884,45967.54334164,0
+ALG.US,D,20171222,000000,111.664,113.29,109.86,112.682,24554.334416228,0
+ALG.US,D,20171226,000000,112.054,112.981,111.196,112.074,24611.500493168,0
+ALG.US,D,20171227,000000,112.203,112.203,110.628,110.897,21352.03119395,0
+ALG.US,D,20171228,000000,111.146,112.144,110.358,110.996,15307.470742756,0
+ALG.US,D,20171229,000000,111.396,111.396,110.249,110.249,49289.193285951,0
+ALG.US,D,20180102,000000,110.328,111.396,109.192,109.72,65592.55726382,0
+ALG.US,D,20180103,000000,109.66,110.378,108.265,108.893,73610.851739895,0
+ALG.US,D,20180104,000000,109.371,109.75,108.623,108.893,55302.663414598,0
+ALG.US,D,20180105,000000,109.222,109.641,107.327,109.262,45504.197244336,0
+ALG.US,D,20180108,000000,107.657,111.834,107.657,110.817,77977.537687216,0
+ALG.US,D,20180109,000000,110.548,111.306,108.973,109.042,30728.27072576,0
+ALG.US,D,20180110,000000,108.863,110.598,108.235,109.272,43634.766237031,0
+ALG.US,D,20180111,000000,109.85,111.346,108.683,110.966,87261.509165018,0
+ALG.US,D,20180112,000000,111.406,113.1,110.099,112.422,46893.232622618,0
+ALG.US,D,20180116,000000,113.021,114.147,110.638,111.874,75425.122497521,0
+ALG.US,D,20180117,000000,112.352,112.662,111.086,112.662,29436.51796964,0
+ALG.US,D,20180118,000000,112.552,113.28,111.704,112.312,47403.715660557,0
+ALG.US,D,20180119,000000,112.342,116.211,112.342,115.833,59833.827197326,0
+ALG.US,D,20180122,000000,115.453,115.813,113.928,114.975,67574.314597745,0
+ALG.US,D,20180123,000000,114.447,114.517,111.734,113.08,52266.843854989,0
+ALG.US,D,20180124,000000,113.08,114.407,111.246,112.592,48250.174764723,0
+ALG.US,D,20180125,000000,113.4,115.413,111.894,115.285,80991.293146954,0
+ALG.US,D,20180126,000000,115.413,117.896,113.599,117.468,82380.328525236,0
+ALG.US,D,20180129,000000,116.879,117.348,115.433,115.813,41207.715251152,0
+ALG.US,D,20180130,000000,114.955,115.533,113.4,115.025,40102.50443031,0
+ALG.US,D,20180131,000000,115.942,115.942,112.352,112.472,45912.383091961,0
+ALG.US,D,20180201,000000,112.312,113.659,110.688,113.011,47355.575806292,0
+ALG.US,D,20180202,000000,112.124,112.811,108.983,109.102,59881.967051592,0
+ALG.US,D,20180205,000000,107.637,110.698,107.397,108.165,89418.776384284,0
+ALG.US,D,20180206,000000,105.842,109.78,105.522,108.424,73152.520210744,0
+ALG.US,D,20180207,000000,108.245,110.877,105.822,109.331,72745.337276749,0
+ALG.US,D,20180208,000000,109.252,109.511,106.919,107.317,50836.689017855,0
+ALG.US,D,20180209,000000,108.593,109.252,105.074,108.773,35660.599960699,0
+ALG.US,D,20180212,000000,109.132,110.259,106.889,107.865,47607.307127554,0
+ALG.US,D,20180213,000000,106.989,108.713,105.872,107.437,54894.477566974,0
+ALG.US,D,20180214,000000,109.202,109.72,109.202,109.202,61815.584531251,0
+ALG.US,D,20180215,000000,109.99,113.16,108.115,110.059,32487.381233708,0
+ALG.US,D,20180216,000000,109.75,111.536,109.411,110.308,64543.509606288,0
+ALG.US,D,20180220,000000,109.74,112.522,109.7,110.308,39830.714836437,0
+ALG.US,D,20180221,000000,110.568,111.306,109.421,110.119,35375.772489629,0
+ALG.US,D,20180222,000000,110.508,111.016,108.703,109.88,89115.896467864,0
+ALG.US,D,20180223,000000,110.358,113.23,110.358,113.18,49274.149581493,0
+ALG.US,D,20180226,000000,113.489,113.769,111.784,112.273,35478.069679943,0
+ALG.US,D,20180227,000000,112.243,113.31,109.85,110.149,61474.593896871,0
+ALG.US,D,20180228,000000,110.348,112.243,108.593,108.693,78214.22530402,0
+ALG.US,D,20180301,000000,108.783,108.803,104.406,106.081,57834.017418053,0
+ALG.US,D,20180302,000000,105.443,105.443,100.337,104.346,84241.736223496,0
+ALG.US,D,20180305,000000,103.359,108.065,103.349,106.151,149973.69848196,0
+ALG.US,D,20180306,000000,106.599,110.089,106.599,109.491,75643.757668976,0
+ALG.US,D,20180307,000000,108.345,109.92,107.357,108.933,50184.795158012,0
+ALG.US,D,20180308,000000,109.631,111.844,108.265,110.887,51673.118985716,0
+ALG.US,D,20180309,000000,110.728,114.835,110.728,113.579,53867.494009313,0
+ALG.US,D,20180312,000000,114.028,115.413,112.752,114.337,53186.515654183,0
+ALG.US,D,20180313,000000,114.805,114.805,112.442,112.921,27483.845131001,0
+ALG.US,D,20180314,000000,113.449,113.449,111.714,112.273,24753.914228702,0
+ALG.US,D,20180315,000000,112.542,113.39,110.827,112.004,53309.874030739,0
+ALG.US,D,20180316,000000,111.844,115.255,110.219,114.087,108075.978653,0
+ALG.US,D,20180319,000000,113.499,113.499,109.212,110.738,28755.539614511,0
+ALG.US,D,20180320,000000,111.166,112.811,110.368,111.376,22138.315480284,0
+ALG.US,D,20180321,000000,111.076,113.011,110.956,111.784,32063.148767994,0
+ALG.US,D,20180322,000000,111.436,114.167,109.062,109.232,57731.720227738,0
+ALG.US,D,20180323,000000,109.531,109.621,107.187,107.187,34138.177069557,0
+ALG.US,D,20180326,000000,108.683,110.847,107.287,110.598,110841.01153237,0
+ALG.US,D,20180327,000000,110.408,111.684,107.098,108.025,79057.675667295,0
+ALG.US,D,20180328,000000,108.065,109.451,106.939,108.005,30691.162921431,0
+ALG.US,D,20180329,000000,109.371,109.371,107.277,107.477,45189.28236435,0
+ALG.US,D,20180402,000000,107.537,108.823,105.772,107.407,54874.419294363,0
+ALG.US,D,20180403,000000,107.855,109.282,106.609,108.454,48014.490061549,0
+ALG.US,D,20180404,000000,106.649,110.578,106.131,109.79,68731.676927374,0
+ALG.US,D,20180405,000000,111.336,113.749,110.458,113.31,91364.428827509,0
+ALG.US,D,20180406,000000,112.422,114.277,109.96,111.824,90111.789702979,0
+ALG.US,D,20180409,000000,112.662,112.931,109.212,109.381,39208.908385509,0
+ALG.US,D,20180410,000000,110.847,112.861,108.823,111.684,46965.442404015,0
+ALG.US,D,20180411,000000,111.496,111.516,109.471,110.279,36425.823060793,0
+ALG.US,D,20180412,000000,110.797,111.724,110.249,110.916,21088.264909121,0
+ALG.US,D,20180413,000000,111.476,112.064,109.311,112.064,44174.333770256,0
+ALG.US,D,20180416,000000,112.881,113.4,110.468,113.13,55335.759564406,0
+ALG.US,D,20180417,000000,114.097,116.59,114.038,114.975,39067.497563604,0
+ALG.US,D,20180418,000000,115.205,116.67,115.075,115.443,28127.715681801,0
+ALG.US,D,20180419,000000,115.483,115.523,112.971,114.656,34946.525455763,0
+ALG.US,D,20180420,000000,114.067,115.783,112.672,114.735,24780.992896727,0
+ALG.US,D,20180423,000000,115.135,115.443,113.15,114.167,39979.146053755,0
+ALG.US,D,20180424,000000,114.775,114.905,107.607,108.903,58350.517937775,0
+ALG.US,D,20180425,000000,109.013,110.688,108.474,109.311,40049.350007892,0
+ALG.US,D,20180426,000000,109.81,109.81,107.417,108.015,28468.70631618,0
+ALG.US,D,20180427,000000,108.295,109.042,106.231,107.885,47741.697554045,0
+ALG.US,D,20180430,000000,107.687,109.182,106.759,107.167,62299.991814795,0
+ALG.US,D,20180501,000000,106.809,107.607,105.234,107.417,38735.5331519,0
+ALG.US,D,20180502,000000,106.909,110.079,106.609,108.464,50847.721067791,0
+ALG.US,D,20180503,000000,108.653,109.341,102.342,102.641,76109.109593542,0
+ALG.US,D,20180504,000000,101.813,101.813,94.4558,94.7211,140501.17924161,0
+ALG.US,D,20180507,000000,94.7409,94.7409,91.1165,93.6641,146984.01294936,0
+ALG.US,D,20180508,000000,92.9202,93.8386,90.4634,92.5863,190874.52216217,0
+ALG.US,D,20180509,000000,92.9004,93.4577,88.7703,90.5432,163889.12510555,0
+ALG.US,D,20180510,000000,90.8832,92.326,90.2451,91.6559,114424.42193425,0
+ALG.US,D,20180511,000000,91.8335,93.0948,91.4046,92.7338,130627.49454906,0
+ALG.US,D,20180514,000000,92.8036,93.8286,91.7537,92.5563,85389.069416821,0
+ALG.US,D,20180515,000000,92.4785,93.8186,92.1186,93.2613,80059.586384193,0
+ALG.US,D,20180516,000000,93.3101,96.2855,93.2373,95.5417,108099.04566651,0
+ALG.US,D,20180517,000000,95.2296,97.0881,95.2296,96.5018,100387.64276138,0
+ALG.US,D,20180518,000000,96.8339,98.0294,96.5018,96.9305,84669.980343732,0
+ALG.US,D,20180521,000000,97.5986,98.856,96.7192,98.3903,54090.14083529,0
+ALG.US,D,20180522,000000,98.5778,99.0374,96.2465,96.3153,57013.63406828,0
+ALG.US,D,20180523,000000,96.1289,96.9405,95.3452,96.6793,118932.51870347,0
+ALG.US,D,20180524,000000,96.8339,96.9895,95.2664,95.2664,67502.104816347,0
+ALG.US,D,20180525,000000,95.0341,95.0341,93.1935,94.0161,53802.304623328,0
+ALG.US,D,20180529,000000,93.2323,93.694,91.1465,92.8425,82057.390336205,0
+ALG.US,D,20180530,000000,92.7438,94.0659,92.7139,93.1337,83394.2742057,0
+ALG.US,D,20180531,000000,92.7538,92.7538,90.1653,90.2541,77789.992838307,0
+ALG.US,D,20180601,000000,90.7266,92.8604,90.6648,92.5663,94459.42029132,0
+ALG.US,D,20180604,000000,92.4596,93.8286,92.2512,93.1436,61368.285052035,0
+ALG.US,D,20180605,000000,93.35,94.2225,92.1186,93.2223,54853.358108121,0
+ALG.US,D,20180606,000000,93.1835,94.6811,92.6062,94.396,77348.710840874,0
+ALG.US,D,20180607,000000,94.3082,95.5467,92.9382,93.7897,79444.800328679,0
+ALG.US,D,20180608,000000,93.5155,94.9942,92.5763,92.6261,47544.123568831,0
+ALG.US,D,20180611,000000,92.3699,93.9463,91.8533,92.5075,55860.283393173,0
+ALG.US,D,20180612,000000,92.7737,93.1337,91.8873,92.5463,37044.620770828,0
+ALG.US,D,20180613,000000,92.4197,92.8425,90.8234,92.2901,59162.877978503,0
+ALG.US,D,20180614,000000,92.6859,93.021,90.5332,91.6071,70734.495447539,0
+ALG.US,D,20180615,000000,90.9421,93.3879,90.3937,91.8533,127270.74262768,0
+ALG.US,D,20180618,000000,90.7944,92.4885,90.603,91.5872,49602.102338675,0
+ALG.US,D,20180619,000000,90.7078,90.9421,88.0655,90.4734,58941.234066156,0
+ALG.US,D,20180620,000000,90.4335,92.1554,89.7007,91.0277,48300.320446249,0
+ALG.US,D,20180621,000000,89.5819,91.5383,89.2958,89.5819,96099.184077234,0
+ALG.US,D,20180622,000000,90.3637,90.7456,89.4434,90.1274,94540.656295393,0
+ALG.US,D,20180625,000000,89.1482,90.0108,87.7792,88.5729,97929.501452948,0
+ALG.US,D,20180626,000000,88.7504,90.7166,87.9467,89.6508,56533.238439257,0
+ALG.US,D,20180627,000000,89.6508,91.1065,88.1611,88.1901,54887.45717156,0
+ALG.US,D,20180628,000000,88.3476,88.3476,86.6635,87.0862,66093.011165454,0
+ALG.US,D,20180629,000000,87.4671,89.203,87.4671,88.4463,71459.602002411,0
+ALG.US,D,20180702,000000,87.9368,89.7206,87.0164,89.6309,42019.072378249,0
+ALG.US,D,20180703,000000,90.0207,90.7356,88.6906,88.7305,34424.007454257,0
+ALG.US,D,20180705,000000,89.3846,90.2739,88.0155,89.8582,37952.257606457,0
+ALG.US,D,20180706,000000,89.8861,90.5632,88.8571,89.1982,26195.101115772,0
+ALG.US,D,20180709,000000,89.4245,91.0377,89.3297,90.5033,47432.800155842,0
+ALG.US,D,20180710,000000,90.5632,90.7755,88.5729,88.9658,43978.765612303,0
+ALG.US,D,20180711,000000,87.9767,89.1154,87.531,88.2199,49995.244481842,0
+ALG.US,D,20180712,000000,89.4623,89.7405,87.183,87.858,51528.69942292,0
+ALG.US,D,20180713,000000,88.0065,88.6717,87.6436,88.1711,45612.511916433,0
+ALG.US,D,20180716,000000,88.2997,88.535,86.5349,87.4482,57599.335628509,0
+ALG.US,D,20180717,000000,87.0454,88.3097,87.0454,88.0455,28899.959177308,0
+ALG.US,D,20180718,000000,87.9169,88.5959,86.8699,87.9069,34826.1758201,0
+ALG.US,D,20180719,000000,87.5848,89.0754,87.5848,88.8781,37767.72149844,0
+ALG.US,D,20180720,000000,88.8183,90.2769,88.8183,89.4454,58643.368717889,0
+ALG.US,D,20180723,000000,89.2788,90.2969,88.2698,88.6517,38039.511092312,0
+ALG.US,D,20180724,000000,88.8083,89.8891,87.8361,88.0953,84566.680239788,0
+ALG.US,D,20180725,000000,88.0555,88.2,86.3584,87.7494,52081.304833341,0
+ALG.US,D,20180726,000000,87.7692,89.6727,87.7692,89.3267,46398.796202767,0
+ALG.US,D,20180727,000000,89.6927,90.3767,88.532,89.21,41098.397665424,0
+ALG.US,D,20180730,000000,89.0366,89.8014,87.5559,87.7114,24171.221409366,0
+ALG.US,D,20180731,000000,88.0155,91.5034,87.1092,91.1405,67878.197427795,0
+ALG.US,D,20180801,000000,90.955,91.9122,87.7792,90.7496,68962.347062396,0
+ALG.US,D,20180802,000000,90.267,96.8149,90.267,91.8085,299926.33577768,0
+ALG.US,D,20180803,000000,92.0149,92.9831,89.5989,91.8583,100103.81820393,0
+ALG.US,D,20180806,000000,92.4057,94.9145,92.316,92.7198,46182.166858573,0
+ALG.US,D,20180807,000000,93.2005,94.5605,93.2005,94.2962,50313.168102719,0
+ALG.US,D,20180808,000000,94.4538,94.7589,93.2493,94.355,45134.122114671,0
+ALG.US,D,20180809,000000,95.093,95.5117,93.5325,93.9343,49191.910663788,0
+ALG.US,D,20180810,000000,93.5136,94.1028,92.5323,93.6112,51840.605562014,0
+ALG.US,D,20180813,000000,93.4547,94.5904,93.3221,93.7768,74486.395339346,0
+ALG.US,D,20180814,000000,93.9044,101.594,93.003,95.414,158175.52615242,0
+ALG.US,D,20180815,000000,93.4647,95.5017,93.003,94.1527,65126.202425624,0
+ALG.US,D,20180816,000000,94.2664,95.2854,93.9791,95.083,110906.20091835,0
+ALG.US,D,20180817,000000,94.6103,96.1539,94.6103,95.9156,230933.90130637,0
+ALG.US,D,20180820,000000,96.4829,97.1988,96.089,96.8528,33400.032637488,0
+ALG.US,D,20180821,000000,96.7392,99.0275,96.5526,97.9865,79612.286904978,0
+ALG.US,D,20180822,000000,98.0394,98.2128,96.444,96.6803,52464.417840203,0
+ALG.US,D,20180823,000000,96.2177,96.7581,95.1598,95.9454,57892.186408623,0
+ALG.US,D,20180824,000000,96.3652,96.9315,95.5117,96.4141,56565.331675434,0
+ALG.US,D,20180827,000000,96.5726,97.9366,96.3752,97.5039,57938.320435627,0
+ALG.US,D,20180828,000000,97.5518,98.153,96.9216,97.139,44513.318577373,0
+ALG.US,D,20180829,000000,97.3762,97.6774,95.5417,95.6015,76403.966200917,0
+ALG.US,D,20180830,000000,95.6313,95.6313,93.691,94.365,39267.07737608,0
+ALG.US,D,20180831,000000,94.0839,94.1816,93.2393,93.3949,111976.30976213,0
+ALG.US,D,20180904,000000,93.1107,93.8157,92.8664,93.2105,47746.712122198,0
+ALG.US,D,20180905,000000,92.9162,94.6103,92.5423,94.404,23828.224947725,0
+ALG.US,D,20180906,000000,94.2664,94.2863,92.7996,93.0419,31128.433264342,0
+ALG.US,D,20180907,000000,92.6819,93.4936,91.7687,93.032,27631.273434689,0
+ALG.US,D,20180910,000000,93.3271,94.3262,92.4755,93.5136,24921.400805001,0
+ALG.US,D,20180911,000000,93.5136,94.4628,92.6121,93.5714,45045.865715184,0
+ALG.US,D,20180912,000000,93.3371,93.3371,92.1506,92.8764,32931.671972032,0
+ALG.US,D,20180913,000000,93.1406,93.1506,92.306,92.6421,11971.780007618,0
+ALG.US,D,20180914,000000,92.8286,94.0839,92.1704,93.6412,31682.041588393,0
+ALG.US,D,20180917,000000,93.2683,95.4539,93.1406,93.2683,30154.604129098,0
+ALG.US,D,20180918,000000,93.5814,94.2584,93.1017,93.8057,24035.828069245,0
+ALG.US,D,20180919,000000,93.8057,94.394,92.9352,93.2881,32075.18373156,0
+ALG.US,D,20180920,000000,93.8555,94.2664,92.6121,94.1128,45971.554996162,0
+ALG.US,D,20180921,000000,94.2105,94.8177,93.2293,93.709,101725.5295445,0
+ALG.US,D,20180924,000000,93.6312,93.6312,91.966,92.4157,16923.164601536,0
+ALG.US,D,20180925,000000,92.5135,93.671,91.6121,91.8484,19026.274484755,0
+ALG.US,D,20180926,000000,91.9162,91.9162,89.9658,90.1593,26120.885507113,0
+ALG.US,D,20180927,000000,90.2281,91.6509,89.8412,90.0038,20678.073234235,0
+ALG.US,D,20180928,000000,89.8512,91.2591,89.0754,89.7824,35953.450740813,0
+ALG.US,D,20181001,000000,90.1882,90.3717,87.6148,88.1521,36722.685495429,0
+ALG.US,D,20181002,000000,88.7415,88.7993,87.2697,88.526,22301.79040206,0
+ALG.US,D,20181003,000000,89.1802,90.586,88.7514,89.2788,30420.376241188,0
+ALG.US,D,20181004,000000,89.2002,90.636,88.9069,90.3269,63655.93104327,0
+ALG.US,D,20181005,000000,90.3269,91.1803,89.5142,90.5661,88644.527061516,0
+ALG.US,D,20181008,000000,90.4963,91.4456,89.7625,91.2491,61175.725634973,0
+ALG.US,D,20181009,000000,91.1893,91.6998,90.8473,91.2192,53795.284227914,0
+ALG.US,D,20181010,000000,91.2192,91.5632,88.9568,88.9568,40121.55978929,0
+ALG.US,D,20181011,000000,88.4274,88.7165,83.3721,83.4568,41449.417436109,0
+ALG.US,D,20181012,000000,84.8807,85.1779,81.004,81.9492,36405.764788182,0
+ALG.US,D,20181015,000000,81.9692,84.1857,81.9692,83.6443,35029.767287097,0
+ALG.US,D,20181016,000000,84.3433,85.489,84.1458,84.8807,40208.813275146,0
+ALG.US,D,20181017,000000,84.7122,84.7122,82.2503,82.713,63339.010336023,0
+ALG.US,D,20181018,000000,82.3491,83.1278,80.8764,81.3191,20520.615794243,0
+ALG.US,D,20181019,000000,81.0339,81.7897,79.0677,80.7407,37315.407451071,0
+ALG.US,D,20181022,000000,80.7407,82.2803,80.7407,81.4367,29338.232433848,0
+ALG.US,D,20181023,000000,79.8773,79.8773,78.6209,78.7764,34858.269056276,0
+ALG.US,D,20181024,000000,80.4655,80.4955,78.8452,78.9739,84490.458803867,0
+ALG.US,D,20181025,000000,79.5632,81.9492,79.2192,80.5254,47316.4621747,0
+ALG.US,D,20181026,000000,79.4744,80.6421,78.3557,80.0817,37212.107347126,0
+ALG.US,D,20181029,000000,81.5335,82.7719,81.0838,81.4267,36579.268846264,0
+ALG.US,D,20181030,000000,81.3101,84.4789,80.9502,84.2256,35808.028264387,0
+ALG.US,D,20181031,000000,84.9505,86.2058,83.2324,84.1159,53433.232407294,0
+ALG.US,D,20181101,000000,83.6941,90.4355,81.2233,89.3158,82198.80115811,0
+ALG.US,D,20181102,000000,89.8692,90.4006,87.2249,88.1861,36840.026390201,0
+ALG.US,D,20181105,000000,88.0913,89.1392,84.8308,85.6843,66593.465067088,0
+ALG.US,D,20181106,000000,85.487,87.7852,85.487,87.7074,30357.192682465,0
+ALG.US,D,20181107,000000,88.3546,89.0136,86.5877,87.8341,29967.059280189,0
+ALG.US,D,20181108,000000,87.2747,88.4832,87.0006,87.8042,45359.77768154,0
+ALG.US,D,20181109,000000,87.2059,87.9129,84.771,84.9206,49179.875700222,0
+ALG.US,D,20181112,000000,84.9006,86.9716,84.762,85.6644,47894.140425885,0
+ALG.US,D,20181113,000000,85.8728,86.4801,84.6932,84.8508,34724.881543416,0
+ALG.US,D,20181114,000000,85.6843,86.139,82.0939,83.9484,52824.463833563,0
+ALG.US,D,20181115,000000,83.41,84.5846,81.5972,83.8108,49943.092973055,0
+ALG.US,D,20181116,000000,83.3721,85.1679,82.7529,84.6634,201030.02558491,0
+ALG.US,D,20181119,000000,83.8308,84.6244,80.9062,81.1236,55409.975173065,0
+ALG.US,D,20181120,000000,80.2392,81.9791,79.1205,79.4056,57583.289010421,0
+ALG.US,D,20181121,000000,79.7447,80.6669,79.4056,79.7098,39595.030133262,0
+ALG.US,D,20181123,000000,79.1693,80.5254,79.0327,79.8284,10073.264505027,0
+ALG.US,D,20181126,000000,80.308,81.9841,77.1871,78.256,91282.189909806,0
+ALG.US,D,20181127,000000,77.8063,79.0527,77.3098,78.8552,40037.315044326,0
+ALG.US,D,20181128,000000,79.5332,82.1237,77.4424,82.028,66394.888168243,0
+ALG.US,D,20181129,000000,81.5335,82.0579,80.2093,81.4647,34513.266767375,0
+ALG.US,D,20181130,000000,81.3101,82.5346,80.4366,81.2622,58892.09129826,0
+ALG.US,D,20181203,000000,82.4168,84.5267,78.7566,80.4067,102862.83360152,0
+ALG.US,D,20181204,000000,80.3668,80.6521,78.8254,79.1205,85096.218636706,0
+ALG.US,D,20181206,000000,77.8263,78.5043,76.3934,77.8751,47449.849687561,0
+ALG.US,D,20181207,000000,77.5919,77.5919,75.5349,76.3147,44317.75041942,0
+ALG.US,D,20181210,000000,76.3147,78.4045,75.9956,77.6597,71476.65153413,0
+ALG.US,D,20181211,000000,78.8254,79.6798,76.2359,76.7663,79566.152877973,0
+ALG.US,D,20181212,000000,78.0018,78.0506,76.0594,76.3645,71409.456320885,0
+ALG.US,D,20181213,000000,76.8929,79.1503,75.1949,76.0395,45347.742717974,0
+ALG.US,D,20181214,000000,75.2049,77.206,74.2486,74.7073,77942.435710148,0
+ALG.US,D,20181217,000000,75.2348,77.2758,74.9846,76.1661,89142.975135888,0
+ALG.US,D,20181218,000000,77.1093,78.3009,76.2449,76.8751,75333.857357143,0
+ALG.US,D,20181219,000000,76.7564,77.2708,72.9006,73.5078,74735.117919718,0
+ALG.US,D,20181220,000000,74.7851,76.3446,73.429,74.7353,114012.2244321,0
+ALG.US,D,20181221,000000,74.7073,76.3545,74.5199,74.832,332135.90993573,0
+ALG.US,D,20181224,000000,74.1649,74.7751,72.104,72.5367,49699.384960836,0
+ALG.US,D,20181226,000000,72.7042,75.2049,71.1417,75.0584,71465.619484195,0
+ALG.US,D,20181227,000000,75.4611,75.5011,73.1339,75.4611,54646.757900233,0
+ALG.US,D,20181228,000000,75.4611,76.7663,74.6575,75.3833,50278.066125651,0
+ALG.US,D,20181231,000000,75.7174,75.9906,74.2916,75.874,45872.266546739,0
+ALG.US,D,20190102,000000,74.7552,76.3147,74.0951,75.2348,77819.077333593,0
+ALG.US,D,20190103,000000,74.9696,74.9696,73.1629,73.7162,43525.448651303,0
+ALG.US,D,20190104,000000,74.6675,76.3346,74.2636,75.175,43896.526694598,0
+ALG.US,D,20190107,000000,75.2547,76.9219,74.7023,76.1761,54923.562062258,0
+ALG.US,D,20190108,000000,76.7205,78.1394,76.0105,77.7185,51233.842815545,0
+ALG.US,D,20190109,000000,78.0316,79.3368,76.8451,78.4843,92395.424039692,0
+ALG.US,D,20190110,000000,78.1593,79.4346,77.8851,79.3179,50067.45426324,0
+ALG.US,D,20190111,000000,78.945,81.2901,78.4943,80.0139,88449.961817194,0
+ALG.US,D,20190114,000000,79.6509,81.8595,79.6509,80.5842,62830.533125345,0
+ALG.US,D,20190115,000000,79.8873,81.1635,79.602,80.4167,67939.375159257,0
+ALG.US,D,20190116,000000,80.4855,81.6042,79.8963,81.2433,66372.824068371,0
+ALG.US,D,20190117,000000,80.9372,82.4298,80.5593,81.8714,82845.680449801,0
+ALG.US,D,20190118,000000,84.4849,85.3682,82.0599,84.4849,73232.753301186,0
+ALG.US,D,20190122,000000,84.092,85.465,83.2166,84.0521,56708.748324599,0
+ALG.US,D,20190123,000000,84.0521,84.6154,83.3561,84.2415,81873.857141819,0
+ALG.US,D,20190124,000000,84.2415,85.4032,83.5805,85.3025,80823.806570655,0
+ALG.US,D,20190125,000000,85.6225,86.9716,84.6304,84.9176,45624.546879999,0
+ALG.US,D,20190128,000000,83.8158,84.6842,82.7409,84.0332,31540.630766488,0
+ALG.US,D,20190129,000000,84.4549,84.6992,83.8946,84.0132,34590.491116926,0
+ALG.US,D,20190130,000000,85.9406,86.2646,84.0182,84.9874,51634.005354125,0
+ALG.US,D,20190131,000000,84.9076,85.0073,84.1418,84.6404,36726.697149951,0
+ALG.US,D,20190201,000000,84.6105,84.748,83.8308,84.3103,48603.200362669,0
+ALG.US,D,20190204,000000,84.3103,85.485,84.2815,85.3025,35430.932739309,0
+ALG.US,D,20190205,000000,85.3493,86.176,84.5806,85.1549,20722.201433978,0
+ALG.US,D,20190206,000000,84.9675,85.7611,84.5138,85.2446,21796.321932275,0
+ALG.US,D,20190207,000000,84.9275,85.0462,83.4718,84.6792,51241.866124589,0
+ALG.US,D,20190208,000000,84.2964,84.6892,83.5995,84.5806,30600.900694683,0
+ALG.US,D,20190211,000000,84.5038,85.2985,84.0032,84.4171,22028.997894557,0
+ALG.US,D,20190212,000000,84.8578,86.5039,84.3871,85.5248,26269.316724431,0
+ALG.US,D,20190213,000000,85.8708,87.3146,85.1449,85.6225,42670.966238093,0
+ALG.US,D,20190214,000000,85.5248,86.6555,85.3682,86.0104,70386.484417746,0
+ALG.US,D,20190215,000000,86.5667,88.3376,86.5667,87.4432,59293.256750472,0
+ALG.US,D,20190219,000000,87.3435,88.8481,87.3435,88.544,43380.026174876,0
+ALG.US,D,20190220,000000,88.4562,91.4705,88.4562,91.0965,60218.946031449,0
+ALG.US,D,20190221,000000,91.1365,92.4457,91.1365,92.2662,69185.996802004,0
+ALG.US,D,20190222,000000,92.2662,93.1825,91.0866,93.0838,53911.622209056,0
+ALG.US,D,20190225,000000,93.0838,93.8296,92.1984,92.5623,49899.967686942,0
+ALG.US,D,20190226,000000,92.4057,93.3391,91.8265,92.7009,69910.100443245,0
+ALG.US,D,20190227,000000,92.326,93.3689,91.6689,93.3689,32484.372492816,0
+ALG.US,D,20190228,000000,94.36,94.6761,92.5673,94.379,86009.872954118,0
+ALG.US,D,20190301,000000,96.1887,96.797,91.4724,95.2166,112718.46584872,0
+ALG.US,D,20190304,000000,95.6882,96.1688,93.9084,95.2455,128589.57405184,0
+ALG.US,D,20190305,000000,95.3322,97.0831,93.4866,95.7271,106518.45378479,0
+ALG.US,D,20190306,000000,96.2585,97.4262,95.0202,96.3273,152092.85498326,0
+ALG.US,D,20190307,000000,96.7501,97.4182,94.1417,94.7749,221302.92171241,0
+ALG.US,D,20190308,000000,94.9314,97.122,94.9314,96.8468,70142.776405527,0
+ALG.US,D,20190311,000000,97.6036,98.5479,96.0112,96.5936,136244.81379366,0
+ALG.US,D,20190312,000000,96.445,96.6314,94.6961,95.4319,88783.93205616,0
+ALG.US,D,20190313,000000,95.3223,97.3394,94.9314,97.2995,79837.942471847,0
+ALG.US,D,20190314,000000,97.0632,97.7303,95.6304,96.5238,90018.51873534,0
+ALG.US,D,20190315,000000,96.6314,98.0992,96.6314,96.6414,150464.12324729,0
+ALG.US,D,20190318,000000,96.6314,97.7901,96.089,97.3792,70787.649869957,0
+ALG.US,D,20190319,000000,97.7403,98.1092,96.769,97.5468,74107.293987006,0
+ALG.US,D,20190320,000000,97.1519,98.9876,96.7162,97.8289,61310.116061464,0
+ALG.US,D,20190321,000000,97.1619,99.8291,97.0931,97.6734,126336.02712404,0
+ALG.US,D,20190322,000000,97.2516,97.2516,95.6104,95.6104,131019.6337786,0
+ALG.US,D,20190325,000000,95.5705,98.4501,94.6063,95.9734,88296.516031723,0
+ALG.US,D,20190326,000000,96.4051,96.8847,95.5506,96.1688,76886.367657201,0
+ALG.US,D,20190327,000000,96.0591,97.0831,95.3322,96.3363,72953.943311899,0
+ALG.US,D,20190328,000000,96.445,97.2616,95.0401,97.2317,78430.854648215,0
+ALG.US,D,20190329,000000,97.8579,98.5778,97.0831,98.2228,96980.745158468,0
+ALG.US,D,20190401,000000,98.7962,99.2509,96.7112,97.6136,96321.830903211,0
+ALG.US,D,20190402,000000,97.6136,98.7682,96.779,98.0494,77200.279623557,0
+ALG.US,D,20190403,000000,98.6067,99.7693,97.6535,98.6466,58947.251547939,0
+ALG.US,D,20190404,000000,98.7682,100.099,97.9067,99.8989,65913.489625589,0
+ALG.US,D,20190405,000000,99.8989,101.265,98.9108,99.3206,102761.53932484,0
+ALG.US,D,20190408,000000,99.1601,99.9688,98.3525,99.5898,96277.702703468,0
+ALG.US,D,20190409,000000,98.9507,99.0673,96.0112,96.109,94559.711654373,0
+ALG.US,D,20190410,000000,96.2775,97.2906,95.6204,96.4649,88911.302087237,0
+ALG.US,D,20190411,000000,96.2087,97.448,96.2087,97.2616,41815.480911252,0
+ALG.US,D,20190412,000000,97.2806,98.856,97.1131,98.0064,56229.355609207,0
+ALG.US,D,20190415,000000,97.9965,98.816,96.5118,97.1021,30952.923378999,0
+ALG.US,D,20190416,000000,97.1509,98.4801,97.141,97.81,52985.932928078,0
+ALG.US,D,20190417,000000,98.5579,100.199,97.8778,100.129,75768.118959162,0
+ALG.US,D,20190418,000000,100.597,100.817,99.3505,100.099,32681.94647803,0
+ALG.US,D,20190422,000000,99.6796,100.866,98.846,99.51,61094.4896309,0
+ALG.US,D,20190423,000000,100.029,102.372,99.0275,102.192,76366.858396587,0
+ALG.US,D,20190424,000000,101.813,102.97,101.813,102.033,60603.061951941,0
+ALG.US,D,20190425,000000,101.923,102.282,99.9488,100.537,51769.398694247,0
+ALG.US,D,20190426,000000,100.347,102.721,100.019,102.511,45466.086526375,0
+ALG.US,D,20190429,000000,102.252,103.249,101.115,102.701,49612.131474981,0
+ALG.US,D,20190430,000000,102.76,102.92,100.657,101.983,75238.580562243,0
+ALG.US,D,20190501,000000,101.983,102.87,101.345,102.611,123796.64981153,0
+ALG.US,D,20190502,000000,101.415,102.92,100.657,101.833,76635.639249569,0
+ALG.US,D,20190503,000000,101.863,103.748,101.863,103.329,60902.93312747,0
+ALG.US,D,20190506,000000,102.113,104.476,101.923,103.848,61869.741867299,0
+ALG.US,D,20190507,000000,102.511,103.05,101.554,102.87,94545.670863546,0
+ALG.US,D,20190508,000000,103.289,103.289,101.933,102.81,76644.665472243,0
+ALG.US,D,20190509,000000,101.963,104.256,100.657,102.81,46769.874246062,0
+ALG.US,D,20190510,000000,102.501,103.838,101.305,103.15,76657.70334944,0
+ALG.US,D,20190513,000000,101.285,101.763,99.0474,100.727,102671.27709808,0
+ALG.US,D,20190514,000000,100.876,101.594,99.7693,100.906,84433.292726928,0
+ALG.US,D,20190515,000000,100.019,100.019,95.3193,96.3842,113566.93078014,0
+ALG.US,D,20190516,000000,96.7092,96.7092,94.5525,94.9274,141519.13657661,0
+ALG.US,D,20190517,000000,94.415,94.415,91.5832,92.6551,147574.72907774,0
+ALG.US,D,20190520,000000,92.2302,94.38,91.5313,93.9533,72057.338526207,0
+ALG.US,D,20190521,000000,94.4648,96.9137,94.1417,96.5218,38301.271549881,0
+ALG.US,D,20190522,000000,96.2267,97.3084,94.4937,95.3591,39086.552922585,0
+ALG.US,D,20190523,000000,94.4548,95.8916,92.4875,92.7438,61034.314813068,0
+ALG.US,D,20190524,000000,93.3331,94.8586,92.8036,93.8934,40467.564991822,0
+ALG.US,D,20190528,000000,93.6592,94.4248,91.1973,92.3888,107970.6727218,0
+ALG.US,D,20190529,000000,91.5034,95.1448,90.953,94.4837,54118.222416945,0
+ALG.US,D,20190530,000000,94.6223,96.0821,93.9633,95.2326,125508.62337885,0
+ALG.US,D,20190531,000000,93.718,94.6522,92.7836,93.4009,80150.851524571,0
+ALG.US,D,20190603,000000,93.4208,94.6223,91.9471,93.2941,63744.187442756,0
+ALG.US,D,20190604,000000,94.1617,96.2366,93.689,96.1767,81870.848400927,0
+ALG.US,D,20190605,000000,96.3253,97.136,94.6522,97.0223,73091.342479281,0
+ALG.US,D,20190606,000000,96.9725,97.4082,94.6721,96.8458,53583.669451873,0
+ALG.US,D,20190607,000000,97.5069,98.0164,96.0571,96.3343,49070.558114495,0
+ALG.US,D,20190610,000000,96.7292,97.8868,96.2366,97.457,43855.407235747,0
+ALG.US,D,20190611,000000,98.4401,98.6266,95.7141,96.0571,41711.177893677,0
+ALG.US,D,20190612,000000,95.6373,96.787,94.8686,96.0292,40201.792879732,0
+ALG.US,D,20190613,000000,96.2465,97.4969,96.097,97.3684,31851.533991952,0
+ALG.US,D,20190614,000000,97.2696,97.6923,95.3991,95.9814,38143.814109888,0
+ALG.US,D,20190617,000000,96.1867,96.6793,95.5177,96.4031,59531.950194537,0
+ALG.US,D,20190618,000000,97.1908,99.2409,96.6992,98.6266,47423.773933168,0
+ALG.US,D,20190619,000000,98.4203,99.1102,97.6335,98.9407,37966.298397285,0
+ALG.US,D,20190620,000000,99.3804,99.6496,98.5579,99.3804,34935.493405827,0
+ALG.US,D,20190621,000000,98.8809,99.1801,96.9924,97.4272,82654.12394637,0
+ALG.US,D,20190624,000000,97.3982,98.5877,96.8837,97.1509,74249.707722541,0
+ALG.US,D,20190625,000000,97.0921,97.8289,96.2366,97.1021,90219.101461446,0
+ALG.US,D,20190626,000000,97.3484,98.2028,95.5975,95.8616,72661.092531785,0
+ALG.US,D,20190627,000000,96.1569,97.9267,95.2036,97.7601,80022.478579863,0
+ALG.US,D,20190628,000000,97.7501,99.7693,97.7501,98.3325,135359.2410579,0
+ALG.US,D,20190701,000000,99.9888,99.9888,97.0093,98.8062,63699.056329382,0
+ALG.US,D,20190702,000000,98.5778,98.5778,95.1737,95.8218,87035.853598149,0
+ALG.US,D,20190703,000000,96.097,96.097,94.2205,95.2425,45195.299846133,0
+ALG.US,D,20190705,000000,94.9474,95.5875,93.2543,95.1548,39278.109426015,0
+ALG.US,D,20190708,000000,95.1548,95.774,93.8446,94.3461,70892.955801163,0
+ALG.US,D,20190709,000000,93.6092,94.4738,91.5921,93.4906,79338.491483843,0
+ALG.US,D,20190710,000000,94.0231,94.8686,92.9392,93.8047,94760.294380479,0
+ALG.US,D,20190711,000000,94.0529,94.7609,92.9392,94.1317,57798.915440984,0
+ALG.US,D,20190712,000000,94.2005,96.1469,94.0529,95.2804,69134.848206846,0
+ALG.US,D,20190715,000000,95.6573,97.1828,94.6512,96.2177,57645.469655513,0
+ALG.US,D,20190716,000000,95.9524,97.7203,95.9524,97.0143,88757.856301766,0
+ALG.US,D,20190717,000000,96.5936,97.47,95.4927,96.3453,56333.658626782,0
+ALG.US,D,20190718,000000,96.1379,97.123,95.9524,96.4739,31346.065522166,0
+ALG.US,D,20190719,000000,97.3314,97.45,95.9325,96.1479,72177.68816187,0
+ALG.US,D,20190722,000000,96.1479,96.9256,94.4288,94.6612,54286.711906873,0
+ALG.US,D,20190723,000000,94.8676,96.088,94.0311,95.745,57227.254671583,0
+ALG.US,D,20190724,000000,95.2604,96.4141,94.2294,96.1579,79042.631962837,0
+ALG.US,D,20190725,000000,96.3553,97.4202,95.3791,97.0642,60503.773502519,0
+ALG.US,D,20190726,000000,97.4302,98.7184,97.133,97.9197,77788.989924677,0
+ALG.US,D,20190729,000000,97.8808,98.6984,96.8279,97.0043,66076.964547366,0
+ALG.US,D,20190730,000000,96.4839,98.1192,96.1379,98.0494,83384.245069394,0
+ALG.US,D,20190731,000000,98.3145,99.8989,96.0302,96.434,87961.542879127,0
+ALG.US,D,20190801,000000,101.475,108.075,100.327,107.785,176965.11302037,0
+ALG.US,D,20190802,000000,107.547,108.375,106.151,107.197,83820.512498674,0
+ALG.US,D,20190805,000000,105.941,106.959,103.968,105.742,67029.732496368,0
+ALG.US,D,20190806,000000,107.038,107.617,103.08,107.177,81061.497101091,0
+ALG.US,D,20190807,000000,106.34,107.177,105.174,105.712,44598.566235968,0
+ALG.US,D,20190808,000000,106.39,107.637,104.924,107.128,56477.075275948,0
+ALG.US,D,20190809,000000,107.138,108.355,104.864,105.592,90647.345581681,0
+ALG.US,D,20190812,000000,104.934,106.29,103.498,103.708,79157.967030348,0
+ALG.US,D,20190813,000000,102.9,106.131,102.9,106.021,56530.229698366,0
+ALG.US,D,20190814,000000,105.114,105.114,103.488,104.346,52448.371222115,0
+ALG.US,D,20190815,000000,104.306,105.991,103.878,105.512,79900.123116939,0
+ALG.US,D,20190816,000000,106.121,109.641,105.413,109.321,93806.523517846,0
+ALG.US,D,20190819,000000,110.598,116.032,110.318,115.225,197409.50737869,0
+ALG.US,D,20190820,000000,114.147,115.275,111.844,112.682,92858.770136996,0
+ALG.US,D,20190821,000000,113.838,114.775,111.904,114.616,83608.897722633,0
+ALG.US,D,20190822,000000,115.225,115.225,113.28,113.619,48115.784338232,0
+ALG.US,D,20190823,000000,113.39,113.39,109.591,109.94,55778.044475469,0
+ALG.US,D,20190826,000000,111.116,111.116,109.521,110.269,54053.033030961,0
+ALG.US,D,20190827,000000,110.867,110.867,107.775,107.805,60013.34873719,0
+ALG.US,D,20190828,000000,107.048,110.03,107.048,109.98,67357.68525355,0
+ALG.US,D,20190829,000000,111.326,112.243,110.498,111.316,79097.792212516,0
+ALG.US,D,20190830,000000,112.263,113.061,111.306,112.472,56499.139375819,0
+ALG.US,D,20190903,000000,111.704,111.984,108.603,109.611,86896.448603505,0
+ALG.US,D,20190904,000000,110.568,111.116,109.431,110.678,46818.014100328,0
+ALG.US,D,20190905,000000,111.634,114.227,110.638,111.854,60957.090463518,0
+ALG.US,D,20190906,000000,112.422,115.175,112.183,113.08,59164.883805764,0
+ALG.US,D,20190909,000000,113.09,115.703,113.09,114.197,61087.469235487,0
+ALG.US,D,20190910,000000,114.517,117.139,112.702,115.873,62307.01221021,0
+ALG.US,D,20190911,000000,116.57,120.609,116.121,120.379,92754.467119422,0
+ALG.US,D,20190912,000000,120.658,120.658,112.851,114.477,133554.99943658,0
+ALG.US,D,20190913,000000,115.843,119.312,114.825,116.461,69319.384314864,0
+ALG.US,D,20190916,000000,116.161,118.844,116.052,118.036,65128.208252885,0
+ALG.US,D,20190917,000000,117.956,121.546,116.251,121.237,156327.15633135,0
+ALG.US,D,20190918,000000,121.725,122.833,116.201,117.617,93893.777003702,0
+ALG.US,D,20190919,000000,117.717,121.496,116.949,117.747,101779.68688054,0
+ALG.US,D,20190920,000000,117.956,120.19,114.287,114.427,171273.57816712,0
+ALG.US,D,20190923,000000,114.715,117.747,114.715,116.67,57996.489426198,0
+ALG.US,D,20190924,000000,116.78,117.029,115.115,116.032,75889.471508455,0
+ALG.US,D,20190925,000000,116.002,117.258,115.583,117.159,46123.997868002,0
+ALG.US,D,20190926,000000,117.099,117.218,114.586,115.443,34324.719004835,0
+ALG.US,D,20190927,000000,116.321,117.019,115.563,115.743,48362.501091342,0
+ALG.US,D,20190930,000000,116.261,116.82,114.965,115.992,81772.562865135,0
+ALG.US,D,20191001,000000,117.129,117.717,112.472,113.011,79949.265884835,0
+ALG.US,D,20191002,000000,112.512,115.205,111.376,114.885,85348.9528716,0
+ALG.US,D,20191003,000000,114.725,114.835,112.183,114.257,79100.800953408,0
+ALG.US,D,20191004,000000,114.507,115.573,114.237,115.433,67865.159550598,0
+ALG.US,D,20191007,000000,115.125,115.873,112.064,113.629,83550.728732063,0
+ALG.US,D,20191008,000000,112.642,113.459,111.614,112.134,71179.789099494,0
+ALG.US,D,20191009,000000,112.901,113.25,110.996,112.273,58292.348947204,0
+ALG.US,D,20191010,000000,112.841,114.077,112.223,113.11,66187.285046724,0
+ALG.US,D,20191011,000000,114.905,118.504,113.848,117.169,68772.796386226,0
+ALG.US,D,20191014,000000,116.421,116.421,113.679,115.295,72098.457985058,0
+ALG.US,D,20191015,000000,115.643,116.999,114.028,116.331,66684.730207466,0
+ALG.US,D,20191016,000000,116.211,117.518,115.893,116.6,57036.701081783,0
+ALG.US,D,20191017,000000,117.278,118.474,117.069,117.866,43389.052397552,0
+ALG.US,D,20191018,000000,117.288,118.435,116.191,117.846,76396.945805503,0
+ALG.US,D,20191021,000000,118.494,120.23,117.936,119.462,90252.197611253,0
+ALG.US,D,20191022,000000,119.622,121.605,118.764,121.436,101593.14494527,0
+ALG.US,D,20191023,000000,121.137,123.061,119.472,121.197,98351.728091401,0
+ALG.US,D,20191024,000000,121.297,121.297,119.054,121.137,84610.808439531,0
+ALG.US,D,20191025,000000,121.287,122.633,119.462,119.861,97313.712483804,0
+ALG.US,D,20191028,000000,120.589,123.769,120.589,122.015,42074.232627928,0
+ALG.US,D,20191029,000000,121.925,126.042,121.925,126.012,147395.20753787,0
+ALG.US,D,20191030,000000,126.052,128.137,125.046,127.947,139879.37279069,0
+ALG.US,D,20191031,000000,123.979,123.979,101.933,105.582,562439.98148212,0
+ALG.US,D,20191101,000000,106.26,110,106.26,108.115,190077.2058259,0
+ALG.US,D,20191104,000000,109.182,110.039,107.058,107.935,110419.78780755,0
+ALG.US,D,20191105,000000,108.135,111.994,107.367,111.874,156852.68307376,0
+ALG.US,D,20191106,000000,111.526,112.881,108.773,109.441,93982.033403188,0
+ALG.US,D,20191107,000000,108.533,110.378,105.891,106.42,160292.67682647,0
+ALG.US,D,20191108,000000,104.695,106.151,103.997,105.981,90636.313531746,0
+ALG.US,D,20191111,000000,105.632,108.005,105.632,107.437,91555.98533094,0
+ALG.US,D,20191112,000000,107.207,109.591,107.207,109.142,130176.18341533,0
+ALG.US,D,20191113,000000,108.603,109.82,107.297,109.242,88739.803856416,0
+ALG.US,D,20191114,000000,108.823,111.136,108.823,110.688,91423.600731711,0
+ALG.US,D,20191115,000000,111.276,111.376,108.245,109.87,288896.29166913,0
+ALG.US,D,20191118,000000,109.291,110.966,109.152,110.478,75196.458189761,0
+ALG.US,D,20191119,000000,110.548,112.991,109.98,112.352,99300.484385881,0
+ALG.US,D,20191120,000000,111.834,113.479,111.834,112.652,151326.62896954,0
+ALG.US,D,20191121,000000,112.532,113.439,111.604,112.732,128005.87831886,0
+ALG.US,D,20191122,000000,112.901,114.177,111.694,114.008,75496.329365288,0
+ALG.US,D,20191125,000000,114.237,117.258,113.4,116.63,97044.931630823,0
+ALG.US,D,20191126,000000,116.471,116.74,114.437,115.743,162270.42250587,0
+ALG.US,D,20191127,000000,116.421,116.421,114.087,115.683,58673.456126805,0
+ALG.US,D,20191129,000000,114.417,114.646,112.422,113.2,29288.086752322,0
+ALG.US,D,20191202,000000,113.4,113.4,110.887,112.642,54745.043436025,0
+ALG.US,D,20191203,000000,111.356,113.27,111.156,113.16,40374.294024183,0
+ALG.US,D,20191204,000000,114.038,115.125,113.21,113.36,80607.177226462,0
+ALG.US,D,20191205,000000,113.988,114.317,112.702,113.759,85306.830499117,0
+ALG.US,D,20191206,000000,114.955,117.089,114.038,115.793,115285.92474287,0
+ALG.US,D,20191209,000000,115.703,116.511,114.755,116.131,69914.112097768,0
+ALG.US,D,20191210,000000,115.982,116.451,113.958,116.281,45767.963529165,0
+ALG.US,D,20191211,000000,116.351,117.189,114.048,115.215,57565.236565071,0
+ALG.US,D,20191212,000000,115.005,117.129,114.297,116.261,51592.885895274,0
+ALG.US,D,20191213,000000,116.251,117.388,114.925,117.208,43989.797662238,0
+ALG.US,D,20191216,000000,118.166,118.415,117.139,117.388,68153.99867619,0
+ALG.US,D,20191217,000000,117.169,117.737,115.245,116.321,46854.118991027,0
+ALG.US,D,20191218,000000,116.321,116.76,115.324,116.62,48652.343130565,0
+ALG.US,D,20191219,000000,116.57,117.169,115.683,116.969,48572.110040123,0
+ALG.US,D,20191220,000000,117.627,120.509,117.238,118.834,358214.67307036,0
+ALG.US,D,20191223,000000,119.004,120.429,118.156,120.349,73049.220106799,0
+ALG.US,D,20191224,000000,120.359,120.728,119.771,120.479,23446.114854494,0
+ALG.US,D,20191226,000000,120.599,121.207,120.1,120.888,35843.130241455,0
+ALG.US,D,20191227,000000,121.147,122.463,119.761,122.383,89221.20239907,0
+ALG.US,D,20191230,000000,122.413,123.321,121.297,122.383,68667.490455021,0
+ALG.US,D,20191231,000000,122.763,124.647,122.283,123.819,161242.43603458,0
+ALG.US,D,20200102,000000,124.457,124.487,121.945,123.989,92722.373883245,0
+ALG.US,D,20200103,000000,123.969,126.192,123.011,126.162,100894.11414479,0
+ALG.US,D,20200106,000000,124.926,127.508,124.268,125.384,190170.47679353,0
+ALG.US,D,20200107,000000,124.956,125.604,122.743,123.381,65237.525838613,0
+ALG.US,D,20200108,000000,123.061,124.946,122.733,123.371,69766.683794079,0
+ALG.US,D,20200109,000000,123.909,125.724,123.231,124.079,104821.52392194,0
+ALG.US,D,20200110,000000,124.318,125.305,121.297,122.323,52526.598485296,0
+ALG.US,D,20200113,000000,122.283,123.421,121.605,123.291,54267.656547893,0
+ALG.US,D,20200114,000000,122.901,124.358,122.673,123.909,53592.695674547,0
+ALG.US,D,20200115,000000,123.51,125.434,123.221,124.587,64079.160595353,0
+ALG.US,D,20200116,000000,125.504,127.518,125.504,127.379,44281.645528722,0
+ALG.US,D,20200117,000000,127.897,129.911,126.402,129.054,48148.880488039,0
+ALG.US,D,20200121,000000,128.525,129.553,126.292,126.68,35811.037005278,0
+ALG.US,D,20200122,000000,127.379,128.386,125.933,126.76,36645.461145878,0
+ALG.US,D,20200123,000000,126.71,127.648,126.092,127.21,58679.473608587,0
+ALG.US,D,20200124,000000,127.389,127.389,125.205,125.335,41355.14355484,0
+ALG.US,D,20200127,000000,123.221,124.557,122.723,124.188,107609.62381481,0
+ALG.US,D,20200128,000000,124.457,125.804,124.108,124.398,36285.415152519,0
+ALG.US,D,20200129,000000,124.776,126.142,124.019,124.378,48937.170601635,0
+ALG.US,D,20200130,000000,123.421,124.986,122.793,124.398,59891.996187897,0
+ALG.US,D,20200131,000000,124.019,125.036,122.683,122.971,57779.860082004,0
+ALG.US,D,20200203,000000,124.019,125.006,123.51,124.408,63586.730002763,0
+ALG.US,D,20200204,000000,126.292,126.292,124.826,125.624,29092.518594369,0
+ALG.US,D,20200205,000000,126.96,126.96,125.374,126.96,60909.953522883,0
+ALG.US,D,20200206,000000,127.289,127.668,126.641,127,28710.408501137,0
+ALG.US,D,20200207,000000,125.544,126.302,123.879,125.195,25983.486339731,0
+ALG.US,D,20200210,000000,124.766,125.644,123.859,125.215,31515.557925725,0
+ALG.US,D,20200211,000000,125.844,127.09,125.285,126.402,30630.988103599,0
+ALG.US,D,20200212,000000,127.15,127.598,125.514,126.112,48655.351871456,0
+ALG.US,D,20200213,000000,126.78,128.246,125.434,128.157,23156.27281527,0
+ALG.US,D,20200214,000000,128.406,129.762,127.917,128.456,34320.707350314,0
+ALG.US,D,20200218,000000,128.286,129.861,127.887,128.117,37510.975609024,0
+ALG.US,D,20200219,000000,128.067,129.752,127.279,127.438,33766.096112631,0
+ALG.US,D,20200220,000000,126.592,127.688,125.225,126.102,27963.237846393,0
+ALG.US,D,20200221,000000,125.884,131.257,125.884,127.448,48191.002860522,0
+ALG.US,D,20200224,000000,123.679,125.574,121.715,122.204,45969.549168901,0
+ALG.US,D,20200225,000000,122.164,122.852,119.92,120.918,52676.032616245,0
+ALG.US,D,20200226,000000,121.277,123.6,120.27,120.788,25533.178119623,0
+ALG.US,D,20200227,000000,118.435,118.435,112.034,113.051,76214.415524747,0
+ALG.US,D,20200228,000000,106.929,109.95,98.5977,109.351,130385.79236411,0
+ALG.US,D,20200302,000000,110.498,112.502,109.581,111.814,67797.964337353,0
+ALG.US,D,20200303,000000,112.392,113.978,109.152,112.782,75252.62135307,0
+ALG.US,D,20200304,000000,114.507,119.083,112.532,118.864,61344.215124902,0
+ALG.US,D,20200305,000000,115.673,116.271,113.838,115.195,71421.491284451,0
+ALG.US,D,20200306,000000,112.532,114.537,105.682,108.943,60294.164553738,0
+ALG.US,D,20200309,000000,102.192,102.192,98.1261,98.9108,50690.263627799,0
+ALG.US,D,20200310,000000,101.514,107.317,97.0393,106.151,96442.180538875,0
+ALG.US,D,20200311,000000,103.08,103.08,98.4003,100.317,56004.702955968,0
+ALG.US,D,20200312,000000,94.7789,101.783,92.2652,92.5873,93870.7099902,0
+ALG.US,D,20200313,000000,97.2965,98.9676,93.0718,98.156,61495.655083111,0
+ALG.US,D,20200316,000000,88.5988,91.0767,85.5866,86.1908,72172.673593718,0
+ALG.US,D,20200317,000000,88.1163,92.7139,85.1151,91.9371,134740.44334787,0
+ALG.US,D,20200318,000000,85.9047,87.3355,75.4601,76.7544,106219.5855229,0
+ALG.US,D,20200319,000000,76.3485,79.4674,73.9495,78.6778,100064.70457234,0
+ALG.US,D,20200320,000000,78.8862,81.7778,70.3859,74.2466,160524.34987512,0
+ALG.US,D,20200323,000000,74.6206,75.866,70.0788,75.6974,92363.330803516,0
+ALG.US,D,20200324,000000,79.4176,84.0581,76.9209,78.9749,98456.031108976,0
+ALG.US,D,20200325,000000,78.9749,84.79,77.1033,82.8357,82693.237577961,0
+ALG.US,D,20200326,000000,83.6533,90.3269,81.689,89.4583,78998.503763093,0
+ALG.US,D,20200327,000000,85.8549,92.6869,81.9672,89.6567,57256.339166868,0
+ALG.US,D,20200330,000000,89.8352,91.8245,85.8997,89.1422,70117.703564764,0
+ALG.US,D,20200331,000000,87.7792,93.1506,86.5997,87.6426,68468.913556176,0
+ALG.US,D,20200401,000000,83.6533,83.738,77.7415,81.1166,57348.607220876,0
+ALG.US,D,20200402,000000,80.8215,86.5259,76.7244,82.2314,51556.781004575,0
+ALG.US,D,20200403,000000,81.7877,82.721,75.0364,76.9797,61422.442388083,0
+ALG.US,D,20200406,000000,80.2472,87.7992,80.2472,86.9118,83043.254435015,0
+ALG.US,D,20200407,000000,89.8832,96.6952,89.7266,92.1634,60109.628445721,0
+ALG.US,D,20200408,000000,94.0599,97.0093,90.6838,92.33,69627.278799436,0
+ALG.US,D,20200409,000000,94.0899,97.6325,94.0899,97.4451,43879.47716288,0
+ALG.US,D,20200413,000000,95.9854,96.4869,89.941,92.4885,32978.808912667,0
+ALG.US,D,20200414,000000,93.6362,94.8067,88.891,90.9659,61998.114812007,0
+ALG.US,D,20200415,000000,87.6456,88.6238,83.4927,85.5388,49837.787041849,0
+ALG.US,D,20200416,000000,85.6564,86.5179,81.9722,85.9655,53100.265081959,0
+ALG.US,D,20200417,000000,89.1762,90.2141,87.4482,89.0585,57510.076315392,0
+ALG.US,D,20200420,000000,86.4391,89.9888,85.1121,88.4952,37586.194131314,0
+ALG.US,D,20200421,000000,86.2806,86.6555,84.3243,86.143,41891.702347172,0
+ALG.US,D,20200422,000000,88.525,88.525,84.2057,86.1918,30026.23118439,0
+ALG.US,D,20200423,000000,86.824,89.4344,86.498,88.1691,64210.542280952,0
+ALG.US,D,20200424,000000,88.9698,90.9759,87.2099,89.947,33416.079255576,0
+ALG.US,D,20200427,000000,91.3728,93.9623,88.0505,92.34,37353.518169031,0
+ALG.US,D,20200428,000000,95.101,95.2854,90.8473,92.4197,39426.540643333,0
+ALG.US,D,20200429,000000,95.3143,103.18,94.0919,100.985,56492.118980406,0
+ALG.US,D,20200430,000000,97.9546,98.3215,95.3342,97.3134,66592.462153457,0
+ALG.US,D,20200501,000000,100.946,100.946,91.7865,92.5673,68678.522504956,0
+ALG.US,D,20200504,000000,91.9561,92.1346,89.0296,90.583,75411.081706693,0
+ALG.US,D,20200505,000000,92.4397,94.3072,91.8963,91.996,32393.107352437,0
+ALG.US,D,20200506,000000,92.5573,92.5573,89.5541,90.1055,27522.958762592,0
+ALG.US,D,20200507,000000,91.9261,96.7112,89.5641,95.3342,68756.749768137,0
+ALG.US,D,20200508,000000,98.2038,100.747,96.9067,97.5219,41417.324199932,0
+ALG.US,D,20200511,000000,96.1359,96.2895,92.4197,94.3372,63044.153728648,0
+ALG.US,D,20200512,000000,95.1986,95.1986,88.0505,89.1662,61673.170795715,0
+ALG.US,D,20200513,000000,88.2778,90.5532,84.3503,86.0842,42636.867174655,0
+ALG.US,D,20200514,000000,83.9076,83.9076,80.7557,83.6413,75611.664432799,0
+ALG.US,D,20200515,000000,83.2854,88.2399,83.2854,86.5179,40551.809736786,0
+ALG.US,D,20200518,000000,91.0347,92.7956,90.7586,92.0548,70457.691285514,0
+ALG.US,D,20200519,000000,91.1743,91.7567,88.9897,89.4743,32285.795593971,0
+ALG.US,D,20200520,000000,89.908,93.5315,89.908,92.7458,60499.761847997,0
+ALG.US,D,20200521,000000,92.9252,94.1716,91.1045,91.7667,69734.590557902,0
+ALG.US,D,20200522,000000,92.5175,94.2674,90.8573,93.7438,54630.711282144,0
+ALG.US,D,20200526,000000,98.2737,98.2737,94.4258,96.6314,128418.07582101,0
+ALG.US,D,20200527,000000,98.856,106.759,97.0552,105.862,117502.36386634,0
+ALG.US,D,20200528,000000,107.767,108.155,101.105,102.432,83555.743300215,0
+ALG.US,D,20200529,000000,100.337,102.671,98.4881,102.152,68559.175782923,0
+ALG.US,D,20200601,000000,103.2,103.2,99.2907,99.2907,51312.070078726,0
+ALG.US,D,20200602,000000,100.109,101.425,99.8491,100.707,25519.137328796,0
+ALG.US,D,20200603,000000,102.681,107.138,102.681,106.27,54288.717734135,0
+ALG.US,D,20200604,000000,105.542,109.79,105.542,109.551,49108.668832455,0
+ALG.US,D,20200605,000000,114.755,115.305,111.694,112.742,56620.491925113,0
+ALG.US,D,20200608,000000,115.115,116.191,111.694,112.512,43584.620555505,0
+ALG.US,D,20200609,000000,110.648,110.926,108.404,108.603,28615.131706237,0
+ALG.US,D,20200610,000000,107.775,108.494,103.678,104.036,36384.70360194,0
+ALG.US,D,20200611,000000,99.4901,99.7294,97.1948,97.452,36924.271135165,0
+ALG.US,D,20200612,000000,101.704,102.422,96.433,99.8989,57335.569343679,0
+ALG.US,D,20200615,000000,96.4729,102.342,96.2057,100.627,37479.885286478,0
+ALG.US,D,20200616,000000,105.034,105.622,102.501,102.731,59974.2351056,0
+ALG.US,D,20200617,000000,104.116,104.116,100.697,101.295,31917.726291567,0
+ALG.US,D,20200618,000000,99.8291,101.694,99.3505,100.487,54833.299835511,0
+ALG.US,D,20200619,000000,101.335,102.342,95.7022,96.8767,107508.32953813,0
+ALG.US,D,20200622,000000,95.6623,97.3732,94.0519,96.6314,50963.056135302,0
+ALG.US,D,20200623,000000,98.4203,98.4203,95.4239,96.5328,87712.820298756,0
+ALG.US,D,20200624,000000,95.0411,96.4231,92.7757,95.2286,58727.613462853,0
+ALG.US,D,20200625,000000,94.7231,96.9953,93.013,96.7212,68441.834888152,0
+ALG.US,D,20200626,000000,95.4639,95.7321,93.7638,94.2494,101172.92413407,0
+ALG.US,D,20200629,000000,96.086,100.039,95.3243,99.8989,48153.895056192,0
+ALG.US,D,20200630,000000,98.7483,102.641,98.7483,101.475,45468.092353637,0
+ALG.US,D,20200701,000000,101.554,102.721,99.6298,100.109,43600.667173593,0
+ALG.US,D,20200702,000000,102.741,104.356,99.8491,100.657,45882.295683045,0
+ALG.US,D,20200706,000000,103.08,103.08,100.757,101.135,39636.149592114,0
+ALG.US,D,20200707,000000,99.8889,99.8889,97.492,98.2338,37263.255942284,0
+ALG.US,D,20200708,000000,98.2338,99.0773,96.3633,97.5119,22879.468653245,0
+ALG.US,D,20200709,000000,97.6395,97.6395,93.4318,94.4748,36043.712967561,0
+ALG.US,D,20200710,000000,94.6233,97.1948,94.1906,97.1649,21547.599351903,0
+ALG.US,D,20200713,000000,98.7762,99.6298,95.8208,98.0244,27423.670313169,0
+ALG.US,D,20200714,000000,98.0742,99.6198,96.5926,99.4403,81343.315831269,0
+ALG.US,D,20200715,000000,102.292,103.23,99.7893,100.677,116517.50268116,0
+ALG.US,D,20200716,000000,100.477,100.866,97.9426,99.8591,47564.181841442,0
+ALG.US,D,20200717,000000,99.8889,100.797,98.3993,99.54,59085.653628951,0
+ALG.US,D,20200720,000000,99.2209,100.457,97.6275,99.8591,43905.552917274,0
+ALG.US,D,20200721,000000,101.115,102.083,99.8989,100.727,37466.847409281,0
+ALG.US,D,20200722,000000,99.6696,101.664,99.6696,100.827,28947.096117942,0
+ALG.US,D,20200723,000000,100.807,102.521,99.9788,102.103,54373.96539273,0
+ALG.US,D,20200724,000000,102.462,102.511,100.627,100.956,44619.62742221,0
+ALG.US,D,20200727,000000,100.906,102.432,99.9888,101.873,34331.739400249,0
+ALG.US,D,20200728,000000,100.847,102.392,100.627,100.717,64583.626151509,0
+ALG.US,D,20200729,000000,101.684,106.161,100.477,104.954,47234.223256997,0
+ALG.US,D,20200730,000000,103.868,112.203,102.382,105.343,82740.374518595,0
+ALG.US,D,20200731,000000,104.626,104.626,99.3804,102.073,54524.402437309,0
+ALG.US,D,20200803,000000,102.87,106.909,101.604,106.35,69901.074220571,0
+ALG.US,D,20200804,000000,106.649,106.969,103.778,104.006,47885.114203211,0
+ALG.US,D,20200805,000000,105.174,108.035,105.174,107.727,51699.19474011,0
+ALG.US,D,20200806,000000,108.045,108.045,105.094,106.051,28611.120051715,0
+ALG.US,D,20200807,000000,105.981,108.533,105.981,108.335,34585.476548773,0
+ALG.US,D,20200810,000000,108.873,112.801,108.873,111.106,52335.041981865,0
+ALG.US,D,20200811,000000,112.692,116.411,111.874,111.934,51454.483814261,0
+ALG.US,D,20200812,000000,113.1,113.519,109.82,111.036,35213.300481484,0
+ALG.US,D,20200813,000000,110.668,110.946,109.092,109.69,33174.37707062,0
+ALG.US,D,20200814,000000,109.162,110.528,108.593,109.641,34924.461355892,0
+ALG.US,D,20200817,000000,110.099,112.682,108.933,110.229,58295.357688096,0
+ALG.US,D,20200818,000000,109.611,110.568,108.623,109.052,45200.314414285,0
+ALG.US,D,20200819,000000,109.112,110.189,107.965,109.003,62726.23010777,0
+ALG.US,D,20200820,000000,108.464,110.778,107.865,109.461,46618.434287853,0
+ALG.US,D,20200821,000000,108.573,109.98,108.125,109.69,174056.66349184,0
+ALG.US,D,20200824,000000,110.259,111.486,109.272,111.056,52123.427205823,0
+ALG.US,D,20200825,000000,111.614,112.582,109.381,109.82,26331.497369524,0
+ALG.US,D,20200826,000000,109.401,109.411,107.367,108.983,45236.419304985,0
+ALG.US,D,20200827,000000,110.288,110.698,108.923,109.97,28783.621196166,0
+ALG.US,D,20200828,000000,110.857,111.326,109.621,110.478,37786.776857419,0
+ALG.US,D,20200831,000000,109.97,111.246,109.232,109.77,61403.387029103,0
+ALG.US,D,20200901,000000,110.01,113.828,110.01,113.729,34663.703811954,0
+ALG.US,D,20200902,000000,113.649,115.443,113.14,115.075,35226.33835868,0
+ALG.US,D,20200903,000000,114.586,114.586,110.229,110.807,30142.569165532,0
+ALG.US,D,20200904,000000,112.692,112.732,110.458,111.076,31221.704231981,0
+ALG.US,D,20200908,000000,110.089,110.089,108.085,108.155,34605.534821383,0
+ALG.US,D,20200909,000000,108.663,108.663,106.849,107.905,41417.324199932,0
+ALG.US,D,20200910,000000,108.563,108.763,107.217,107.727,38792.69922884,0
+ALG.US,D,20200911,000000,107.677,108.703,106.001,106.45,32853.44470885,0
+ALG.US,D,20200914,000000,107.038,107.397,106.031,107.058,29756.447417778,0
+ALG.US,D,20200915,000000,108.315,108.315,105.682,106.4,26342.52941946,0
+ALG.US,D,20200916,000000,107.297,109.88,107.118,109.441,44583.52253151,0
+ALG.US,D,20200917,000000,108.075,111.136,107.835,109.291,31769.295074249,0
+ALG.US,D,20200918,000000,110.239,110.478,104.596,105.174,184534.10218997,0
+ALG.US,D,20200921,000000,103.13,103.508,96.5288,98.9976,58868.021371127,0
+ALG.US,D,20200922,000000,99.1801,102.472,98.871,101.893,46255.379553602,0
+ALG.US,D,20200923,000000,101.933,103.538,99.5898,100.019,45135.125028301,0
+ALG.US,D,20200924,000000,100.767,102.91,100.149,100.857,27816.812456337,0
+ALG.US,D,20200925,000000,99.6496,101.544,99.6496,101.025,32892.558340441,0
+ALG.US,D,20200928,000000,102.222,105.194,101.255,104.076,44878.379138886,0
+ALG.US,D,20200929,000000,104.486,105.921,103.938,105.323,60243.015958582,0
+ALG.US,D,20200930,000000,106.161,108.933,106.161,106.939,56115.023455326,0
+ALG.US,D,20201001,000000,106.51,108.434,104.814,106.979,30874.696115818,0
+ALG.US,D,20201002,000000,105.154,109.581,104.914,108.913,35600.425142867,0
+ALG.US,D,20201005,000000,110.219,111.994,109.73,110.956,26701.572499188,0
+ALG.US,D,20201006,000000,112.312,113.858,110.119,111.106,42426.255312244,0
+ALG.US,D,20201007,000000,112.712,113.12,110.338,112.811,62078.347902449,0
+ALG.US,D,20201008,000000,114.117,116.541,112.432,116.111,51479.556655024,0
+ALG.US,D,20201009,000000,117.179,117.717,115.423,115.823,40953.978102628,0
+ALG.US,D,20201012,000000,115.593,117.169,115.205,116.64,35347.690907974,0
+ALG.US,D,20201013,000000,116.291,117.049,113.519,116.171,27934.153351109,0
+ALG.US,D,20201014,000000,116.6,118.096,115.205,115.713,47698.572267932,0
+ALG.US,D,20201015,000000,113.988,117.488,112.312,117.009,21632.847010498,0
+ALG.US,D,20201016,000000,116.67,118.904,116.511,116.511,21613.791651519,0
+ALG.US,D,20201019,000000,116.072,118.006,114.606,117.478,42083.258850604,0
+ALG.US,D,20201020,000000,118.594,119.731,117.856,119.103,41241.81431459,0
+ALG.US,D,20201021,000000,119.811,121.207,118.844,120.11,39004.314004882,0
+ALG.US,D,20201022,000000,120.31,122.223,119.312,121.905,43429.168942773,0
+ALG.US,D,20201023,000000,122.793,124.727,122.673,123.869,37844.94584799,0
+ALG.US,D,20201026,000000,122.443,123.151,118.854,121.107,42259.771649576,0
+ALG.US,D,20201027,000000,120.708,121.426,119.432,119.692,38739.544806421,0
+ALG.US,D,20201028,000000,117.198,119.272,116.431,117.876,61605.97558247,0
+ALG.US,D,20201029,000000,118.524,126.552,114.825,119.751,62270.90731951,0
+ALG.US,D,20201030,000000,119.562,121.377,117.198,119.222,60633.149360857,0
+ALG.US,D,20201102,000000,120.808,124.457,120.808,124.348,39389.432839004,0
+ALG.US,D,20201103,000000,126.592,130.829,126.592,128.805,120159.08207362,0
+ALG.US,D,20201104,000000,125.904,126.95,124.477,125.285,32783.240754713,0
+ALG.US,D,20201105,000000,126.302,130.181,126.272,129.074,31609.831806995,0
+ALG.US,D,20201106,000000,130.191,130.609,127.279,127.468,18403.465120197,0
+ALG.US,D,20201109,000000,133.352,138.706,133.162,133.372,44669.773103736,0
+ALG.US,D,20201110,000000,134.937,138.736,134.897,137.021,49300.225335886,0
+ALG.US,D,20201111,000000,135.076,136.921,133.142,136.034,19502.658459256,0
+ALG.US,D,20201112,000000,134.887,135.605,131.487,133.282,47383.657387947,0
+ALG.US,D,20201113,000000,134.199,138.027,131.796,133.172,45114.063842061,0
+ALG.US,D,20201116,000000,134.03,138.107,129.971,134.199,96050.041309339,0
+ALG.US,D,20201117,000000,133.352,138.187,130.569,136.831,59906.036978724,0
+ALG.US,D,20201118,000000,137.679,138.855,134.378,135.026,66225.395764684,0
+ALG.US,D,20201119,000000,134.788,135.046,132.165,134.348,26633.374372313,0
+ALG.US,D,20201120,000000,132.982,134.857,132.614,134.548,38625.212652542,0
+ALG.US,D,20201123,000000,135.585,138.995,133.93,137.549,51073.37663466,0
+ALG.US,D,20201124,000000,138.895,144.031,137.509,141.846,74322.92041757,0
+ALG.US,D,20201125,000000,141.258,141.258,134.398,135.366,54192.438025604,0
+ALG.US,D,20201127,000000,134.857,138.975,134.857,137.389,19981.048261018,0
+ALG.US,D,20201130,000000,136.911,136.911,134.498,134.498,67278.455076739,0
+ALG.US,D,20201201,000000,136.034,136.921,134.648,134.658,63640.887338812,0
+ALG.US,D,20201202,000000,134.408,134.558,131.647,133.66,33218.505270362,0
+ALG.US,D,20201203,000000,132.763,135.834,132.175,132.932,29305.136284041,0
+ALG.US,D,20201204,000000,132.753,135.964,132.753,134.648,32878.517549614,0
+ALG.US,D,20201207,000000,133.7,134.328,132.942,133.85,46823.028668481,0
+ALG.US,D,20201208,000000,132.753,135.685,132.753,135.166,46447.938970663,0
+ALG.US,D,20201209,000000,136.123,138.147,135.485,135.844,29549.847209889,0
+ALG.US,D,20201210,000000,135.904,135.904,132.245,133.192,30446.451995582,0
+ALG.US,D,20201211,000000,133.192,134.927,131.876,133.88,19078.425993542,0
+ALG.US,D,20201214,000000,133.88,134.169,132.714,132.912,28756.542528142,0
+ALG.US,D,20201215,000000,133.252,138.337,131.985,137.619,37935.208074738,0
+ALG.US,D,20201216,000000,136.841,138.626,134.817,135.455,20510.586657937,0
+ALG.US,D,20201217,000000,136.453,137.709,135.366,137.319,21046.142536639,0
+ALG.US,D,20201218,000000,137.799,141.178,137.799,138.636,111013.51267682,0
+ALG.US,D,20201221,000000,136.103,136.592,134.03,135.844,25568.280096691,0
+ALG.US,D,20201222,000000,135.495,137.181,134.778,135.056,17409.577712343,0
+ALG.US,D,20201223,000000,134.538,137.319,134.418,136.413,24098.008714337,0
+ALG.US,D,20201224,000000,137.689,138.676,136.223,136.582,13606.529225379,0
+ALG.US,D,20201228,000000,138.357,140.192,137.619,137.619,29494.68696021,0
+ALG.US,D,20201229,000000,139.194,139.194,133.072,135.136,32285.795593971,0
+ALG.US,D,20201230,000000,134.758,137.031,134.458,134.977,33759.075717218,0
+ALG.US,D,20201231,000000,134.169,138.137,134.169,136.701,25322.566257212,0
+ALG.US,D,20210104,000000,136.701,138.726,134.408,136.493,37014.533361913,0
+ALG.US,D,20210105,000000,136.493,141.138,136.493,139.175,34012.812865741,0
+ALG.US,D,20210106,000000,141.138,153.223,141.138,149.484,72288.008661228,0
+ALG.US,D,20210107,000000,149.484,150.571,144.779,148.068,45260.489232117,0
+ALG.US,D,20210108,000000,147.36,147.36,142.076,143.263,53056.136882215,0
+ALG.US,D,20210111,000000,141.418,144.828,140.341,140.87,32889.549599549,0
+ALG.US,D,20210112,000000,140.65,147.351,140.65,147.281,52265.840941358,0
+ALG.US,D,20210113,000000,146.403,148.188,143.332,146.982,92938.000313809,0
+ALG.US,D,20210114,000000,147.74,151.399,147.74,150.691,37350.50942814,0
+ALG.US,D,20210115,000000,148.108,151.748,146.563,150.262,61783.491295073,0
+ALG.US,D,20210119,000000,151.439,152.207,149.734,151.379,61809.567049467,0
+ALG.US,D,20210120,000000,150.89,153.393,150.222,151.688,40847.669257792,0
+ALG.US,D,20210121,000000,151.718,152.605,149.106,151.569,68029.637386004,0
+ALG.US,D,20210122,000000,150.222,153.074,150.222,152.525,27722.538575067,0
+ALG.US,D,20210125,000000,151.409,152.395,149.285,151.569,52372.149786195,0
+ALG.US,D,20210126,000000,151.569,152.257,148.626,149.434,67405.825107816,0
+ALG.US,D,20210127,000000,146.383,147.6,142.355,143.841,87586.453181309,0
+ALG.US,D,20210128,000000,145.595,145.595,141.588,141.757,50589.972264746,0
+ALG.US,D,20210129,000000,141.03,142.624,138.457,138.457,46100.9308545,0
+ALG.US,D,20210201,000000,139.185,142.395,136.801,141.558,34738.922334244,0
+ALG.US,D,20210202,000000,143.811,148.188,143.811,147.988,48942.185169787,0
+ALG.US,D,20210203,000000,147.341,148.378,145.745,146.982,79499.960578358,0
+ALG.US,D,20210204,000000,146.343,147.969,145.755,147.241,44122.182261467,0
+ALG.US,D,20210205,000000,147.79,147.79,145.297,145.905,29270.034306972,0
+ALG.US,D,20210208,000000,147.201,149.226,146.353,147.79,125527.67873783,0
+ALG.US,D,20210209,000000,147.79,150.382,147.281,148.528,51996.057174746,0
+ALG.US,D,20210210,000000,149.026,149.026,144.269,145.945,114160.65564942,0
+ALG.US,D,20210211,000000,146.234,148.188,144.369,148.168,56031.781623992,0
+ALG.US,D,20210212,000000,148.946,148.946,146.124,148.278,32597.701733066,0
+ALG.US,D,20210216,000000,149.594,150.003,148.078,149.196,32206.56541716,0
+ALG.US,D,20210217,000000,148.906,150.701,148.268,150.162,31242.765418221,0
+ALG.US,D,20210218,000000,150.142,150.142,148.098,148.836,32942.704021967,0
+ALG.US,D,20210219,000000,149.764,155.766,149.604,154.65,40993.091734219,0
+ALG.US,D,20210222,000000,154.021,160.483,154.021,157.91,31859.557300996,0
+ALG.US,D,20210223,000000,158.658,159.815,155.676,157.7,49785.635533062,0
+ALG.US,D,20210224,000000,158.598,161.818,158.598,159.805,31756.257197052,0
+ALG.US,D,20210225,000000,160.463,160.463,153.443,155.108,41004.123784155,0
+ALG.US,D,20210226,000000,147.79,158.498,145.307,151.379,64060.105236372,0
+ALG.US,D,20210301,000000,153.692,158.169,152.337,156.076,44855.312125384,0
+ALG.US,D,20210302,000000,155.586,155.586,151.927,153.213,43010.953958843,0
+ALG.US,D,20210303,000000,154.33,157.72,152.925,152.925,47119.891103117,0
+ALG.US,D,20210304,000000,151.887,155.586,149.584,150.073,43727.034291039,0
+ALG.US,D,20210305,000000,152.805,153.802,149.454,153.463,44359.872791903,0
+ALG.US,D,20210308,000000,155.348,159.007,153.991,156.334,28422.572289176,0
+ALG.US,D,20210309,000000,157.74,158.129,154.739,155.378,24251.454499808,0
+ALG.US,D,20210310,000000,156.764,159.465,155.936,158.558,28264.111935552,0
+ALG.US,D,20210311,000000,160.233,160.233,157.491,159.385,26553.141281871,0
+ALG.US,D,20210312,000000,159.695,163.604,159.565,162.297,25605.387901022,0
+ALG.US,D,20210315,000000,161.051,161.051,158.359,160.303,28152.788522564,0
+ALG.US,D,20210316,000000,158.717,159.635,156.793,158.717,29145.673016787,0
+ALG.US,D,20210317,000000,159.286,159.925,156.614,157.92,27656.346275452,0
+ALG.US,D,20210318,000000,156.803,160.592,156.554,157.441,25442.915892875,0
+ALG.US,D,20210319,000000,157.402,157.621,154.071,157.621,114538.75408813,0
+ALG.US,D,20210322,000000,157.392,157.392,151.269,152.027,22119.260121304,0
+ALG.US,D,20210323,000000,149.774,151.129,144.289,145.496,30758.358134676,0
+ALG.US,D,20210324,000000,146.982,151.489,145.067,145.287,21065.197895619,0
+ALG.US,D,20210325,000000,143.631,149.634,143.243,149.295,25084.875726777,0
+ALG.US,D,20210326,000000,151.289,153.213,149.454,151.927,45476.115662681,0
+ALG.US,D,20210329,000000,151.927,156.146,149.973,152.635,65579.519386623,0
+ALG.US,D,20210330,000000,150.721,154.779,150.711,153.882,36707.641790971,0
+ALG.US,D,20210331,000000,155.596,159.805,152.535,154.879,60618.105656399,0
+ALG.US,D,20210401,000000,155.706,156.204,153.742,156.184,21428.252629871,0
+ALG.US,D,20210405,000000,158.478,160.103,156.863,159.017,27589.151062206,0
+ALG.US,D,20210406,000000,158.01,160.503,157.451,157.671,33297.735447175,0
+ALG.US,D,20210407,000000,158.379,158.697,155.986,156.006,41051.260724789,0
+ALG.US,D,20210408,000000,156.214,157.491,153.702,156.903,23712.889880214,0
+ALG.US,D,20210409,000000,157.382,158.279,155.716,158.069,23712.889880214,0
+ALG.US,D,20210412,000000,158.478,159.585,156.284,158.638,20744.26553385,0
+ALG.US,D,20210413,000000,157.651,157.95,155.546,156.354,22573.579995934,0
+ALG.US,D,20210414,000000,155.606,158.598,152.725,157.272,25534.181033254,0
+ALG.US,D,20210415,000000,159.355,159.355,156.664,157.441,11479.349415029,0
+ALG.US,D,20210416,000000,158.997,159.455,156.754,157.89,15592.298213825,0
+ALG.US,D,20210419,000000,156.594,157.082,154.101,156.823,24612.503406799,0
+ALG.US,D,20210420,000000,153.842,156.574,151.499,152.845,28625.160842542,0
+ALG.US,D,20210421,000000,153.463,155.527,153.463,154.968,26697.560844667,0
+ALG.US,D,20210422,000000,156.174,157.042,153.173,155.228,32634.809537395,0
+ALG.US,D,20210423,000000,156.932,159.455,156.394,158.079,23320.750650678,0
+ALG.US,D,20210426,000000,157.75,157.97,156.754,156.843,20925.792900976,0
+ALG.US,D,20210427,000000,157.98,158.099,155.846,156.972,20893.699664799,0
+ALG.US,D,20210428,000000,156.364,158.927,156.354,157.651,23671.770421363,0
+ALG.US,D,20210429,000000,158.957,159.077,156.354,157.421,29280.063443277,0
+ALG.US,D,20210430,000000,155.746,158.707,155.238,156.106,37965.295483654,0
+ALG.US,D,20210503,000000,158.538,158.897,155.556,157.541,49152.797032198,0
+ALG.US,D,20210504,000000,157.89,161.021,156.853,159.266,33156.32462527,0
+ALG.US,D,20210505,000000,158.887,161.23,158.887,160.203,27211.052623497,0
+ALG.US,D,20210506,000000,159.585,161.828,159.585,161.649,38461.737730765,0
+ALG.US,D,20210507,000000,161.649,163.792,161.579,163.604,28924.02910444,0
+ALG.US,D,20210510,000000,163.294,164.77,158.389,159.885,60831.726259702,0
+ALG.US,D,20210511,000000,157.092,160.503,155.596,157.421,25291.475934666,0
+ALG.US,D,20210512,000000,156.774,157.182,152.217,152.217,43020.983095148,0
+ALG.US,D,20210513,000000,152.317,158.578,152.317,156.952,42113.34625952,0
+ALG.US,D,20210514,000000,157.621,158.329,156.932,157.91,20623.915898186,0
+ALG.US,D,20210517,000000,156.414,158.648,156.106,158.458,31383.173326495,0
+ALG.US,D,20210518,000000,158.439,158.508,155.936,156.454,34367.844290948,0
+ALG.US,D,20210519,000000,154.201,154.63,150.721,154.58,26799.85803498,0
+ALG.US,D,20210520,000000,154.958,154.958,152.695,154.211,23877.367715621,0
+ALG.US,D,20210521,000000,155.836,157.481,153.712,154.699,32307.859693842,0
+ALG.US,D,20210524,000000,155.278,155.278,151.1,152.067,44781.096516725,0
+ALG.US,D,20210525,000000,151.967,152.845,149.315,149.315,30680.130871496,0
+ALG.US,D,20210526,000000,149.255,152.037,149.255,151.02,26001.53878508,0
+ALG.US,D,20210527,000000,152.915,153.493,150.88,151.748,38654.297147826,0
+ALG.US,D,20210528,000000,151.708,153.872,151.708,153.054,22898.524012225,0
+ALG.US,D,20210601,000000,153.872,157.382,152.505,155.018,45206.331896069,0
+ALG.US,D,20210602,000000,154.36,155.576,150.91,152.535,32314.880089257,0
+ALG.US,D,20210603,000000,150.801,151.599,149.404,150.452,35442.967702875,0
+ALG.US,D,20210604,000000,151.648,151.648,149.216,150.501,20813.466574357,0
+ALG.US,D,20210607,000000,149.963,150.422,147.271,148.338,35397.836589501,0
+ALG.US,D,20210608,000000,148.926,150.731,147.919,150.352,29476.634514861,0
+ALG.US,D,20210609,000000,149.854,151.519,148.656,149.844,53291.821585389,0
+ALG.US,D,20210610,000000,150.242,150.242,147.949,148.388,25628.454914523,0
+ALG.US,D,20210611,000000,148.388,149.106,146.553,148.278,28349.359594147,0
+ALG.US,D,20210614,000000,147.61,148.008,146.703,147.998,38354.425972299,0
+ALG.US,D,20210615,000000,147.7,148.138,146.373,148.078,53576.64905646,0
+ALG.US,D,20210616,000000,147.77,149.096,146.214,148.138,31849.528164691,0
+ALG.US,D,20210617,000000,148.906,148.906,145.427,146.942,37256.23554687,0
+ALG.US,D,20210618,000000,146.723,147.131,140.97,141.078,108181.28458421,0
+ALG.US,D,20210621,000000,142.624,145.665,142.564,144.469,31104.363337208,0
+ALG.US,D,20210622,000000,143.482,149.754,141.108,149.664,79313.41864308,0
+ALG.US,D,20210623,000000,149.076,151.857,149.006,149.614,59036.510861056,0
+ALG.US,D,20210624,000000,151.06,152.605,148.278,151.07,34398.934613494,0
+ALG.US,D,20210625,000000,150.661,153.563,150.661,151.539,115570.75221395,0
+ALG.US,D,20210628,000000,150.472,151.708,148.078,150.99,42398.173730589,0
+ALG.US,D,20210629,000000,150.99,151.369,150.282,150.671,15601.324436501,0
+ALG.US,D,20210630,000000,149.524,152.495,149.524,151.569,39306.19100767,0
+ALG.US,D,20210701,000000,152.995,154.131,151.589,153.583,35981.532322468,0
+ALG.US,D,20210702,000000,153.114,153.273,150.571,150.771,20211.71839604,0
+ALG.US,D,20210706,000000,151.259,151.259,145.805,147.919,31837.493201125,0
+ALG.US,D,20210707,000000,148.088,148.686,145.217,146.204,40248.929820367,0
+ALG.US,D,20210708,000000,144.08,145.935,141.588,143.961,22605.673232111,0
+ALG.US,D,20210709,000000,146.563,148.806,145.705,146.932,23472.190608887,0
+ALG.US,D,20210712,000000,145.595,147.998,144.857,147.988,21805.348154949,0
+ALG.US,D,20210713,000000,146.463,148.398,144.569,145.017,22912.564803053,0
+ALG.US,D,20210714,000000,146.244,146.244,143.591,144.489,17755.582914875,0
+ALG.US,D,20210715,000000,143.093,145.317,143.093,144.699,18222.940666702,0
+ALG.US,D,20210716,000000,145.925,145.925,141.747,142.425,16599.223498876,0
+ALG.US,D,20210719,000000,139.952,141.358,137.389,138.716,22940.646384707,0
+ALG.US,D,20210720,000000,139.703,145.277,139.185,142.316,38934.110050745,0
+ALG.US,D,20210721,000000,143.532,146.842,143.532,144.927,29138.652621373,0
+ALG.US,D,20210722,000000,144.259,144.259,139.334,140.122,38786.681747056,0
+ALG.US,D,20210723,000000,140.411,142.465,139.194,142.026,17824.783955382,0
+ALG.US,D,20210726,000000,142.684,143.342,141.717,143.113,19546.786658999,0
+ALG.US,D,20210727,000000,141.198,143.512,140.142,141.916,22629.743159243,0
+ALG.US,D,20210728,000000,142.106,144.439,140.47,142.963,17282.207681266,0
+ALG.US,D,20210729,000000,144.529,146.194,142.405,144.937,17775.641187485,0
+ALG.US,D,20210730,000000,144.877,146.065,143.512,145.845,19210.810592772,0
+ALG.US,D,20210802,000000,148.148,148.148,143.013,143.322,28601.09091541,0
+ALG.US,D,20210803,000000,143.053,144.699,142.604,144.369,40623.016604554,0
+ALG.US,D,20210804,000000,142.006,143.472,139.384,140.172,16777.74212511,0
+ALG.US,D,20210805,000000,149.046,149.046,142.973,144.479,17597.122561252,0
+ALG.US,D,20210806,000000,146.772,147.64,144.987,147.46,16301.358150609,0
+ALG.US,D,20210809,000000,147.869,149.226,147.111,147.271,29335.223692957,0
+ALG.US,D,20210810,000000,146.882,152.515,146.254,151.359,59765.62907045,0
+ALG.US,D,20210811,000000,152.575,154.151,150.252,153.633,20392.242849535,0
+ALG.US,D,20210812,000000,153.283,155.596,153.064,154.829,28700.379364832,0
+ALG.US,D,20210813,000000,153.872,153.872,150.551,151.189,10451.362943737,0
+ALG.US,D,20210816,000000,149.345,150.92,149.285,149.624,15941.312157249,0
+ALG.US,D,20210817,000000,147.73,147.74,145.027,146.473,17680.364392585,0
+ALG.US,D,20210818,000000,146.174,146.174,144.917,145.725,18389.42432937,0
+ALG.US,D,20210819,000000,143.731,145.387,142.306,144.269,29773.496949497,0
+ALG.US,D,20210820,000000,143.981,146.882,143.981,146.244,33642.737736076,0
+ALG.US,D,20210823,000000,147.161,148.538,147.022,147.5,12407.044523268,0
+ALG.US,D,20210824,000000,147.341,149.305,147.341,148.538,11104.259717211,0
+ALG.US,D,20210825,000000,149.484,150.262,148.518,149.424,23294.674896284,0
+ALG.US,D,20210826,000000,149.036,151.957,149.036,150.821,28118.689459125,0
+ALG.US,D,20210827,000000,151.638,156.494,151.638,155.368,38815.766242342,0
+ALG.US,D,20210830,000000,156.724,156.724,152.875,153.742,18008.317149769,0
+ALG.US,D,20210831,000000,154.739,154.759,152.087,154.031,22693.929631597,0
+ALG.US,D,20210901,000000,155.078,155.078,151.229,154.081,21582.701328972,0
+ALG.US,D,20210902,000000,155.268,155.268,152.965,154.141,33628.696945249,0
+ALG.US,D,20210903,000000,153.193,155.058,152.685,153.413,19980.045347387,0
+ALG.US,D,20210907,000000,152.485,152.485,148.338,149.176,41150.549174212,0
+ALG.US,D,20210908,000000,147.869,150.142,147.231,148.786,21639.867405912,0
+ALG.US,D,20210909,000000,148.018,149.156,147.39,147.39,21832.426822973,0
+ALG.US,D,20210910,000000,148.358,148.358,145.705,146.095,18375.383538542,0
+ALG.US,D,20210913,000000,147.311,147.311,144.061,145.546,17857.88010519,0
+ALG.US,D,20210914,000000,146.314,146.314,142.465,143.293,33905.501107274,0
+ALG.US,D,20210915,000000,142.724,144.529,141.876,144.001,24059.897996377,0
+ALG.US,D,20210916,000000,144.799,144.799,142.445,143.761,25008.654290857,0
+ALG.US,D,20210917,000000,143.901,144.299,142.226,144.299,111967.28353945,0
+ALG.US,D,20210920,000000,141.688,141.688,137.191,139.334,24249.448672546,0
+ALG.US,D,20210921,000000,140.77,141.308,137.819,140.072,22321.848674671,0
+ALG.US,D,20210922,000000,141.458,152.925,140.84,144.569,45061.912333273,0
+ALG.US,D,20210923,000000,145.017,147.59,145.017,145.955,26286.36625615,0
+ALG.US,D,20210924,000000,145.945,145.945,141.886,143.751,24394.871148973,0
+ALG.US,D,20210927,000000,143.851,146.433,143.851,144.897,20560.732339464,0
+ALG.US,D,20210928,000000,145.467,145.467,141.757,141.856,28761.557096294,0
+ALG.US,D,20210929,000000,141.806,142.784,140.87,141.348,23267.59622826,0
+ALG.US,D,20210930,000000,142.375,143.422,138.407,138.646,29647.129832051,0
+ALG.US,D,20211001,000000,140.042,142.594,137.639,141.348,40866.724616773,0
+ALG.US,D,20211004,000000,139.902,141.398,139.304,140.351,18133.681353585,0
+ALG.US,D,20211005,000000,140.48,142.326,137.879,141.248,30162.627438142,0
+ALG.US,D,20211006,000000,139.673,141.148,138.067,140.98,20948.859914478,0
+ALG.US,D,20211007,000000,140.85,143.681,140.85,142.385,19781.468448542,0
+ALG.US,D,20211008,000000,142.096,144.071,141.976,142.724,13669.712784102,0
+ALG.US,D,20211011,000000,142.644,143.791,141.228,141.548,15066.771471429,0
+ALG.US,D,20211012,000000,140.99,142.794,140.99,142.166,18819.674276866,0
+ALG.US,D,20211013,000000,142.375,143.003,139.414,142.634,16770.721729696,0
+ALG.US,D,20211014,000000,143.641,145.107,143.611,144.649,13455.08926717,0
+ALG.US,D,20211015,000000,147.4,148.288,144.349,146.264,42953.787881902,0
+ALG.US,D,20211018,000000,145.147,145.815,144.609,145.237,13226.424959409,0
+ALG.US,D,20211019,000000,144.997,145.855,144.469,145.605,15397.732969503,0
+ALG.US,D,20211020,000000,145.037,147.57,145.037,146.423,14395.822252605,0
+ALG.US,D,20211021,000000,146.982,148.468,145.765,148.448,27565.081135074,0
+ALG.US,D,20211022,000000,148.208,149.196,147.141,148.368,21187.553358544,0
+ALG.US,D,20211025,000000,147.83,150.302,147.67,149.744,19628.022663072,0
+ALG.US,D,20211026,000000,149.255,149.794,147.7,147.71,15858.070325915,0
+ALG.US,D,20211027,000000,148.358,148.716,146.703,147.052,19310.099042194,0
+ALG.US,D,20211028,000000,147.271,150.601,146.314,150.571,22369.988528937,0
+ALG.US,D,20211029,000000,150.711,152.515,149.126,150.392,17197.962936302,0
+ALG.US,D,20211101,000000,150.641,154.55,150.083,152.845,33070.074053044,0
+ALG.US,D,20211102,000000,153.513,155.846,152.525,154.41,25430.880929309,0
+ALG.US,D,20211103,000000,154.779,156.066,151.619,155.656,55022.850511681,0
+ALG.US,D,20211104,000000,152.177,152.885,146.663,151.539,61203.807216628,0
+ALG.US,D,20211105,000000,152.825,157.98,152.825,155.966,27729.55897048,0
+ALG.US,D,20211108,000000,156.434,159.147,156.434,157.402,20669.04701156,0
+ALG.US,D,20211109,000000,156.843,157.431,155.358,157.112,22000.916312902,0
+ALG.US,D,20211110,000000,156.624,158.448,155.976,156.544,33446.166664492,0
+ALG.US,D,20211111,000000,157.85,157.85,149.196,156.066,48441.731268154,0
+ALG.US,D,20211112,000000,157.342,157.342,155.288,155.656,23105.124220114,0
+ALG.US,D,20211115,000000,156.823,156.823,153.253,154.131,26621.339408746,0
+ALG.US,D,20211116,000000,154.669,157.082,154.32,156.214,25095.907776713,0
+ALG.US,D,20211117,000000,156.674,156.674,152.327,153.752,27512.929626287,0
+ALG.US,D,20211118,000000,154.859,154.859,151.499,152.007,32824.360213565,0
+ALG.US,D,20211119,000000,150.282,153.543,150.282,151.08,34860.274883537,0
+ALG.US,D,20211122,000000,151.897,153.433,151.429,151.549,29797.566876631,0
+ALG.US,D,20211123,000000,151.289,152.297,149.844,151.429,22352.938997218,0
+ALG.US,D,20211124,000000,151.05,154.56,150.272,154.141,19273.994151496,0
+ALG.US,D,20211126,000000,150.252,150.791,145.675,148.408,25063.814540536,0
+ALG.US,D,20211129,000000,150.581,151.249,144.339,145.585,37323.430760115,0
+ALG.US,D,20211130,000000,144.08,145.187,140.95,141.458,27735.576452264,0
+ALG.US,D,20211201,000000,145.207,145.207,139.125,139.254,34724.881543416,0
+ALG.US,D,20211202,000000,140.7,145.167,140.55,143.591,62751.302948533,0
+ALG.US,D,20211203,000000,144.679,144.679,140.58,142.316,26873.070730009,0
+ALG.US,D,20211206,000000,144.689,148.508,144.16,146.772,31151.500277844,0
+ALG.US,D,20211207,000000,148.776,150.871,148.776,150.103,24255.46615433,0
+ALG.US,D,20211208,000000,149.335,150.402,148.716,149.824,21111.331922623,0
+ALG.US,D,20211209,000000,148.088,150.063,148.088,148.666,22065.102785256,0
+ALG.US,D,20211210,000000,150.053,151.757,147.64,148.298,16193.043478512,0
+ALG.US,D,20211213,000000,146.982,149.844,145.287,146.114,21117.349404407,0
+ALG.US,D,20211214,000000,145.387,148.308,143.143,143.811,41289.954168855,0
+ALG.US,D,20211215,000000,144.799,145.905,141.936,145.037,48568.0983856,0
+ALG.US,D,20211216,000000,146.075,146.673,142.495,142.714,32900.581649485,0
+ALG.US,D,20211217,000000,141.528,142.176,137.3,140.102,291128.77741069,0
+ALG.US,D,20211220,000000,137.789,137.789,133.82,135.276,54250.607016174,0
+ALG.US,D,20211221,000000,137.131,140.152,134.947,139.842,51429.410973498,0
+ALG.US,D,20211222,000000,140.72,141.648,139.414,141.438,31339.045126753,0
+ALG.US,D,20211223,000000,141.03,143.971,141.03,143.153,17110.709450446,0
+ALG.US,D,20211227,000000,145.167,145.227,143.303,144.967,15475.960232685,0
+ALG.US,D,20211228,000000,144.289,146.353,144.289,145.795,15177.091970787,0
+ALG.US,D,20211229,000000,145.437,147.929,145.437,146.932,24976.56105468,0
+ALG.US,D,20211230,000000,146.663,147.64,145.875,146.124,18533.843892165,0
+ALG.US,D,20211231,000000,145.207,146.653,145.077,146.393,14825.069286471,0
+ALG.US,D,20220103,000000,147.69,149.156,146.752,148.348,30738.299862065,0
+ALG.US,D,20220104,000000,149.654,156.334,148.976,156.126,35366.746266954,0
+ALG.US,D,20220105,000000,155.606,158.887,155.606,158.02,36005.602249602,0
+ALG.US,D,20220106,000000,158.109,159.855,157.651,158.897,53485.383916081,0
+ALG.US,D,20220107,000000,158.04,158.638,155.018,155.576,37800.817648247,0
+ALG.US,D,20220110,000000,154.35,155.966,153.153,155.746,37558.112549659,0
+ALG.US,D,20220111,000000,156.704,157.392,154.021,156.614,27740.591020416,0
+ALG.US,D,20220112,000000,156.684,158.658,153.453,153.453,21760.217041575,0
+ALG.US,D,20220113,000000,155.128,158.119,155.128,156.364,18420.514651915,0
+ALG.US,D,20220114,000000,153.662,158.189,153.662,157.85,33470.236591625,0
+ALG.US,D,20220118,000000,155.856,156.414,153.981,154.4,30512.644295197,0
+ALG.US,D,20220119,000000,155.348,155.348,150.791,150.791,19645.072194791,0
+ALG.US,D,20220120,000000,150.88,153.293,147.37,147.45,26321.468233219,0
+ALG.US,D,20220121,000000,147.66,150.362,146.673,147.55,41508.589340311,0
+ALG.US,D,20220124,000000,145.247,150.113,144.699,148.608,48442.734181784,0
+ALG.US,D,20220125,000000,146.025,147.85,142.684,146.045,51428.408059867,0
+ALG.US,D,20220126,000000,147.57,149.006,140.49,142.385,34477.161876676,0
+ALG.US,D,20220127,000000,142.904,144.329,138.776,140.152,30059.327334198,0
+ALG.US,D,20220128,000000,140.78,140.88,137.071,140.411,36271.374361692,0
+ALG.US,D,20220131,000000,138.656,141.098,138.656,140.262,45237.422218616,0
+ALG.US,D,20220201,000000,141.418,141.418,138.157,139.194,47371.622424379,0
+ALG.US,D,20220202,000000,139.055,139.055,134.15,134.229,71414.470889038,0
+ALG.US,D,20220203,000000,135.246,135.625,132.025,135.306,57485.003474629,0
+ALG.US,D,20220204,000000,134.428,137.439,134.428,136.303,46907.273413446,0
+ALG.US,D,20220207,000000,135.814,137.339,135.206,136.243,24062.906737269,0
+ALG.US,D,20220208,000000,136.293,139.932,136.293,139.603,20932.813296389,0
+ALG.US,D,20220209,000000,140.45,141,139.573,140.252,19373.282600917,0
+ALG.US,D,20220210,000000,137.938,140.331,136.781,137.699,30141.566251901,0
+ALG.US,D,20220211,000000,140.092,140.092,136.393,137.499,31056.223482944,0
+ALG.US,D,20220214,000000,137.449,139.962,136.622,137.191,35851.1535505,0
+ALG.US,D,20220215,000000,138.107,139.404,137.829,138.427,43077.146258457,0
+ALG.US,D,20220216,000000,138.736,139.862,137.28,138.018,42043.142305383,0
+ALG.US,D,20220217,000000,137.211,137.419,135.944,136.323,42641.881742808,0
+ALG.US,D,20220218,000000,134.917,137.419,134.917,136.044,61925.905030609,0
+ALG.US,D,20220222,000000,136.073,136.731,134.06,134.278,42536.575811602,0
+ALG.US,D,20220223,000000,134.728,134.957,132.644,134.14,63118.369337307,0
+ALG.US,D,20220224,000000,131.666,134.638,130.799,134,59490.830735686,0
+ALG.US,D,20220225,000000,139.414,139.414,134.887,137.349,33870.399130206,0
+ALG.US,D,20220228,000000,135.575,140.262,135.575,138.527,56719.780374535,0
+ALG.US,D,20220301,000000,137.839,138.925,136.652,137.729,52219.706914354,0
+ALG.US,D,20220302,000000,137.938,143.442,137.938,141.648,29791.549394847,0
+ALG.US,D,20220303,000000,142.874,143.283,140.74,142.774,41826.512961188,0
+ALG.US,D,20220304,000000,141.049,143.063,139.852,142.594,26928.230979688,0
+ALG.US,D,20220307,000000,143.562,145.576,140.142,140.63,33911.518589058,0
+ALG.US,D,20220308,000000,140.411,146.633,140.411,142.844,44159.290065798,0
+ALG.US,D,20220309,000000,144.549,144.549,142.784,143.342,41369.184345667,0
+ALG.US,D,20220310,000000,141.658,142.664,139.384,142.066,30813.518384355,0
+ALG.US,D,20220311,000000,143.512,145.057,142.804,143.263,24400.888630757,0
+ALG.US,D,20220314,000000,143.073,145.467,140.71,144.779,43595.65260544,0
+ALG.US,D,20220315,000000,146.204,146.912,144.719,145.885,34014.818693003,0
+ALG.US,D,20220316,000000,149.694,149.694,145.825,146.593,32387.089870655,0
+ALG.US,D,20220317,000000,145.277,147.929,145.277,147.012,20072.313401396,0
+ALG.US,D,20220318,000000,146.732,148.656,144.819,148.438,56437.961644356,0
+ALG.US,D,20220321,000000,147.61,149.156,146.752,148.288,23746.988943652,0
+ALG.US,D,20220322,000000,151.389,151.389,147.59,148.646,27697.465734303,0
+ALG.US,D,20220323,000000,147.221,148.696,145.785,146.902,33151.310057117,0
+ALG.US,D,20220324,000000,147.082,147.44,144.887,145.247,35111.003291169,0
+ALG.US,D,20220325,000000,146.533,147.71,142.564,146.922,49666.288811029,0
+ALG.US,D,20220328,000000,145.516,145.516,144.409,144.977,26998.434933825,0
+ALG.US,D,20220329,000000,146.403,147.121,145.556,146.403,51849.631784689,0
+ALG.US,D,20220330,000000,147.39,148.098,146.343,146.543,24025.798932939,0
+ALG.US,D,20220331,000000,145.546,146.882,142.146,143.183,58822.890257753,0
+ALG.US,D,20220401,000000,143.392,144.229,140.7,142.026,60879.866113967,0
+ALG.US,D,20220404,000000,141.158,143.721,139.783,141.698,53006.994114319,0
+ALG.US,D,20220405,000000,141.698,141.698,138.686,139.434,55662.709407959,0
+ALG.US,D,20220406,000000,139.414,140.282,136.891,137.609,54132.263207772,0
+ALG.US,D,20220407,000000,137.309,137.369,134.967,135.555,55036.891302508,0
+ALG.US,D,20220408,000000,136.263,136.263,133.342,133.55,46517.140011169,0
+ALG.US,D,20220411,000000,133.432,135.086,132.304,132.743,49671.303379181,0
+ALG.US,D,20220412,000000,133.72,136.253,133.72,135.246,41912.763533414,0
+ALG.US,D,20220413,000000,134.448,137.669,134.298,136.672,42693.030337964,0
+ALG.US,D,20220414,000000,137.29,138.746,136.293,136.423,30375.245127814,0
+ALG.US,D,20220418,000000,135.416,136.851,134.508,136.093,37523.01057259,0
+ALG.US,D,20220419,000000,135.904,137.829,135.904,136.781,55760.99494375,0
+ALG.US,D,20220420,000000,137.769,139.982,137.769,138.706,53293.82741265,0
+ALG.US,D,20220421,000000,139.972,140.132,136.811,137.449,35450.991011919,0
+ALG.US,D,20220422,000000,136.083,136.083,133.64,133.65,37541.06301794,0
+ALG.US,D,20220425,000000,132.972,132.972,129.981,132.464,56377.786826525,0
+ALG.US,D,20220426,000000,131.198,133.312,129.134,129.143,49713.425751663,0
+ALG.US,D,20220427,000000,128.286,130.794,127.628,128.406,49640.213056636,0
+ALG.US,D,20220428,000000,129.273,130.181,125.804,129.861,43700.958536645,0
+ALG.US,D,20220429,000000,128.825,129.861,125.384,126.072,34264.544187004,0
+ALG.US,D,20220502,000000,126.7,129.173,123.969,126.78,37210.101519866,0
+ALG.US,D,20220503,000000,125.864,127.937,125.659,127.08,34991.656569137,0
+ALG.US,D,20220504,000000,126.292,130.161,125.345,129.143,28347.353766886,0
+ALG.US,D,20220505,000000,131.347,133.232,120.938,121.127,47666.479031755,0
+ALG.US,D,20220506,000000,119.652,119.781,116.351,116.461,62693.133957963,0
+ALG.US,D,20220509,000000,115.314,115.678,112.951,114.606,45826.132519736,0
+ALG.US,D,20220510,000000,114.357,114.596,108.993,113.34,43247.641575647,0
+ALG.US,D,20220511,000000,112.672,115.803,111.096,111.306,29937.974784905,0
+ALG.US,D,20220512,000000,111.316,113.42,109.301,113.17,34025.850742938,0
+ALG.US,D,20220513,000000,113.968,115.215,112.332,113.609,25710.693832227,0
+ALG.US,D,20220516,000000,113.021,114.347,111.714,112.911,33159.333366162,0
+ALG.US,D,20220517,000000,114.865,116.57,114.865,115.503,27665.372498127,0
+ALG.US,D,20220518,000000,113.968,116.351,112.432,113.11,52244.779755118,0
+ALG.US,D,20220519,000000,112.826,114.207,111.486,112.452,48418.664254652,0
+ALG.US,D,20220520,000000,113.529,114.462,108.03,111.236,60467.66861182,0
+ALG.US,D,20220523,000000,113.001,113.719,111.436,111.724,30468.516095454,0
+ALG.US,D,20220524,000000,111.526,113.07,108.683,112.662,28272.135244596,0
+ALG.US,D,20220525,000000,112.173,114.855,112.173,114.387,33360.919005897,0
+ALG.US,D,20220526,000000,115.962,117.228,115.703,116.451,31699.091120112,0
+ALG.US,D,20220527,000000,117.558,118.136,116.171,117.129,36139.992676092,0
+ALG.US,D,20220531,000000,117.159,117.757,115.175,117.288,57096.875899614,0
+ALG.US,D,20220601,000000,117.059,118.176,114.317,118.156,39343.298811999,0
+ALG.US,D,20220602,000000,118.246,122.313,118.246,121.815,35296.542312817,0
+ALG.US,D,20220603,000000,120.619,121.77,119.407,119.532,26019.591230429,0
+ALG.US,D,20220606,000000,119.342,120.549,119.004,119.791,37661.412653603,0
+ALG.US,D,20220607,000000,119.562,120.359,118.814,120.26,20624.918811817,0
+ALG.US,D,20220608,000000,120.609,120.609,117.797,117.807,19464.547741296,0
+ALG.US,D,20220609,000000,116.501,117.737,115.763,115.763,21308.905907837,0
+ALG.US,D,20220610,000000,114.805,115.138,112.362,113.569,23262.581660107,0
+ALG.US,D,20220613,000000,111.654,112.144,108.993,111.894,37838.928366207,0
+ALG.US,D,20220614,000000,111.594,113.011,109.9,111.486,38869.92357839,0
+ALG.US,D,20220615,000000,112.861,114.895,112.173,114.038,45274.530022945,0
+ALG.US,D,20220616,000000,112.422,114.257,108.718,109.511,62849.588484325,0
+ALG.US,D,20220617,000000,110.348,113.355,110.01,112.941,85101.233204859,0
+ALG.US,D,20220621,000000,113.39,117.622,113.001,116.79,66609.511685177,0
+ALG.US,D,20220622,000000,115.703,120.728,115.703,119.113,59680.381411855,0
+ALG.US,D,20220623,000000,118.514,119.692,113.429,114.487,40634.04865449,0
+ALG.US,D,20220624,000000,114.795,118.754,114.795,118.216,140584.42107295,0
+ALG.US,D,20220627,000000,119.492,119.492,115.903,116.521,37669.435962648,0
+ALG.US,D,20220628,000000,117.538,117.657,113.011,113.29,33005.887580691,0
+ALG.US,D,20220629,000000,114.127,115.195,110.768,114.835,33521.385186782,0
+ALG.US,D,20220630,000000,113.28,116.969,113.28,116.091,46147.064881505,0
+ALG.US,D,20220701,000000,116.716,118.544,114.666,118.136,41840.553752015,0
+ALG.US,D,20220705,000000,115.873,119.152,113.32,116.351,79425.744969699,0
+ALG.US,D,20220706,000000,116.371,116.371,112.752,113.539,39466.657188555,0
+ALG.US,D,20220707,000000,114.646,116.979,114.277,116.969,26561.164590915,0
+ALG.US,D,20220708,000000,116.541,118.306,115.246,116.291,31531.604543814,0
+ALG.US,D,20220711,000000,115.453,116.371,115.055,115.603,34448.077381391,0
+ALG.US,D,20220712,000000,115.653,116.042,113.609,113.799,36036.692572147,0
+ALG.US,D,20220713,000000,113.001,113.459,111.594,113.2,35120.029513845,0
+ALG.US,D,20220714,000000,111.306,113.549,110.658,113.11,26801.863862241,0
+ALG.US,D,20220715,000000,115.058,115.997,113.55,115.437,29408.834937735,0
+ALG.US,D,20220718,000000,116.855,116.855,114.499,114.928,34068.988761372,0
+ALG.US,D,20220719,000000,116.676,119.492,116.676,118.753,38625.005069397,0
+ALG.US,D,20220720,000000,118.873,121.499,118.264,121.25,31110.08146682,0
+ALG.US,D,20220721,000000,120.291,122.084,119.442,121.889,24200.957834869,0
+ALG.US,D,20220722,000000,119.852,121.33,119.152,120.601,26501.996400989,0
+ALG.US,D,20220725,000000,120.581,122.448,119.147,121.969,23859.506942334,0
+ALG.US,D,20220726,000000,121.729,122.798,120.81,121.29,38356.650702243,0
+ALG.US,D,20220727,000000,121.16,124.356,121.16,123.437,31566.684419888,0
+ALG.US,D,20220728,000000,123.597,126.083,123.347,125.884,17976.738632522,0
+ALG.US,D,20220729,000000,125.664,129.269,125.664,129.239,34866.04128471,0
+ALG.US,D,20220801,000000,127.881,130.747,127.142,130.078,36643.388305972,0
+ALG.US,D,20220802,000000,128.86,130.368,126.073,126.932,40702.74877031,0
+ALG.US,D,20220803,000000,126.513,127.651,124.935,126.832,38301.577977641,0
+ALG.US,D,20220804,000000,128.75,132.185,125.96,132.015,35455.820099089,0
+ALG.US,D,20220805,000000,132.095,134.792,131.786,134.402,45334.865570512,0
+ALG.US,D,20220808,000000,136.47,136.899,132.769,134.003,40145.012268426,0
+ALG.US,D,20220809,000000,134.712,135.091,132.894,133.404,33651.437376658,0
+ALG.US,D,20220810,000000,135.77,138.267,135.251,136.4,41262.487916724,0
+ALG.US,D,20220811,000000,138.077,138.387,136.34,137.828,34494.55072421,0
+ALG.US,D,20220812,000000,137.448,140.314,137.239,140.195,25811.084037794,0
+ALG.US,D,20220815,000000,138.607,143.77,138.607,143.45,32896.440388471,0
+ALG.US,D,20220816,000000,141.748,142.917,139.815,140.724,47783.09850966,0
+ALG.US,D,20220817,000000,140.674,140.674,138.317,138.457,43808.85043789,0
+ALG.US,D,20220818,000000,137.578,140.16,137.11,139.306,33475.204657931,0
+ALG.US,D,20220819,000000,138.257,138.647,136.36,137.029,60527.928304944,0
+ALG.US,D,20220822,000000,135.691,136.649,132.695,133.593,37507.529421099,0
+ALG.US,D,20220823,000000,134.857,135.92,132.804,133.863,29877.453757989,0
+ALG.US,D,20220824,000000,132.924,135.071,132.859,133.713,25452.610666745,0
+ALG.US,D,20220825,000000,133.513,136.41,133.304,135.95,25813.086682325,0
+ALG.US,D,20220826,000000,136.809,136.809,132.305,132.924,33746.562991881,0
+ALG.US,D,20220829,000000,131.037,133.234,130.667,132.395,36000.539411522,0
+ALG.US,D,20220830,000000,132.265,132.385,130.462,131.766,37854.988247227,0
+ALG.US,D,20220831,000000,131.826,132.435,130.557,130.587,43001.784691898,0
+ALG.US,D,20220901,000000,130.178,130.597,128.73,130.058,25821.097260448,0
+ALG.US,D,20220902,000000,131.776,131.791,127.072,128.25,33332.015573964,0
+ALG.US,D,20220906,000000,129.419,129.858,128.41,128.91,34408.437009377,0
+ALG.US,D,20220907,000000,129.369,131.821,128.86,131.776,36885.708294223,0
+ALG.US,D,20220908,000000,131.256,131.626,129.579,131.047,27409.194373531,0
+ALG.US,D,20220909,000000,131.167,132.475,130.542,131.576,50830.122163577,0
+ALG.US,D,20220912,000000,132.665,133.893,132.425,133.893,38830.276133825,0
+ALG.US,D,20220913,000000,131.566,132.924,128.41,129.269,43269.137736786,0
+ALG.US,D,20220914,000000,129.738,129.738,127.711,128.89,29779.32417597,0
+ALG.US,D,20220915,000000,129.863,130.467,126.722,128.43,31597.725410118,0
+ALG.US,D,20220916,000000,125.115,125.634,122.139,123.507,97625.916919454,0
+ALG.US,D,20220919,000000,122.678,126.643,122.678,126.413,25909.213619813,0
+ALG.US,D,20220920,000000,124.985,124.985,123.027,124.725,34815.975171435,0
+ALG.US,D,20220921,000000,125.993,127.571,123.651,124.146,47148.260193333,0
+ALG.US,D,20220922,000000,123.477,123.477,121.789,122.638,51189.596856891,0
+ALG.US,D,20220923,000000,121.2,121.2,118.573,120.66,42180.700434187,0
+ALG.US,D,20220926,000000,120.161,121.859,120.161,121.35,41020.167928473,0
+ALG.US,D,20220927,000000,122.468,122.788,120.301,121.689,33660.449277048,0
+ALG.US,D,20220928,000000,122.828,125.849,122.708,124.875,45924.644384892,0
+ALG.US,D,20220929,000000,124.046,124.286,121.729,123.936,28214.257474994,0
+ALG.US,D,20220930,000000,123.896,125.639,121.909,122.109,40754.817528115,0
+ALG.US,D,20221003,000000,122.838,126.593,122.838,126.063,34105.03636293,0
+ALG.US,D,20221004,000000,128.101,131.296,128.101,131.197,43795.833248439,0
+ALG.US,D,20221005,000000,130.338,133.513,130.338,133.064,78485.641814421,0
+ALG.US,D,20221006,000000,133.159,133.943,131.886,133.354,42014.480938115,0
+ALG.US,D,20221007,000000,129.585,133.723,129.585,132.665,60199.49460186,0
+ALG.US,D,20221010,000000,133.713,133.783,131.691,132.784,35379.719606912,0
+ALG.US,D,20221011,000000,132.455,135.231,131.776,133.214,55849.750680528,0
+ALG.US,D,20221012,000000,134.223,134.572,132.075,133.194,35452.816132293,0
+ALG.US,D,20221013,000000,131.876,137.448,131.686,136.729,48576.145743936,0
+ALG.US,D,20221014,000000,136.579,136.669,134.213,136.13,46343.197091871,0
+ALG.US,D,20221017,000000,138.19,140.03,137.64,139.76,35180,0
+ALG.US,D,20221018,000000,142,142.98,141.19,142.35,26091,0
+ALG.US,D,20221019,000000,142.73,144.09,140.88,143.95,34874,0
+ALG.US,D,20221020,000000,143.3,144.75,141.93,142.52,51284,0
+ALG.US,D,20221021,000000,143.59,149.31,143.59,148.96,38861,0
+ALG.US,D,20221024,000000,150.47,150.745,148.16,149.92,38375,0
+ALG.US,D,20221025,000000,149.83,152.46,149.4771,152.46,28509,0
+ALG.US,D,20221026,000000,153.14,155.98,152.08,153.01,35681,0
+ALG.US,D,20221027,000000,154.49,156.43,150.2,150.32,274441,0
+ALG.US,D,20221028,000000,151.51,153.85,148.34,149.51,74361,0
+ALG.US,D,20221031,000000,150.1,153.705,148.33,152.08,40478,0
+ALG.US,D,20221101,000000,153.89,154.69,151.18,153.6,57417,0
+ALG.US,D,20221102,000000,153.72,155.89,149.17,150.06,41330,0
+ALG.US,D,20221103,000000,148.42,153.115,147.83,150.74,32007,0
+ALG.US,D,20221104,000000,144.98,144.98,137.52,143.51,52058,0
+ALG.US,D,20221107,000000,144.75,145.94,142.51,143.86,77761,0
+ALG.US,D,20221108,000000,144.44,150.03,144.44,148.74,37456,0
+ALG.US,D,20221109,000000,147.93,149.89,146.35,149.61,53809,0
+ALG.US,D,20221110,000000,154.46,156.86,152.25,155.06,70095,0
+ALG.US,D,20221111,000000,155.65,158.45,153.45,153.49,61345,0
+ALG.US,D,20221114,000000,152.01,155.48,151.23,151.44,43185,0
+ALG.US,D,20221115,000000,151.89,151.89,146.45,146.7,51215,0
+ALG.US,D,20221116,000000,147.24,149.04,145.8124,147.39,41459,0
+ALG.US,D,20221117,000000,145.8,150.9,144.87,150.61,41905,0
+ALG.US,D,20221118,000000,152.93,152.93,149.01,150.11,38452,0
+ALG.US,D,20221121,000000,150.11,152.92,149.5,151.68,45470,0
+ALG.US,D,20221122,000000,150.86,152.22,149.1,150.07,34142,0
+ALG.US,D,20221123,000000,149.4,152.31,149.03,149.78,35249,0
+ALG.US,D,20221125,000000,150.99,152.2,149.24,149.53,20978,0
+ALG.US,D,20221128,000000,150.19,150.47,146.08,146.72,32676,0
+ALG.US,D,20221129,000000,145.5,147.745,145.5,145.97,36442,0
+ALG.US,D,20221130,000000,146.12,151.06,143.305,150.5,66167,0
+ALG.US,D,20221201,000000,151.29,151.86,147.3,150.63,30576,0
+ALG.US,D,20221202,000000,148.79,152.49,147.15,152.22,51970,0
+ALG.US,D,20221205,000000,151.39,151.39,146.2,149.29,44897,0
+ALG.US,D,20221206,000000,148.61,148.99,146.34,147.06,44238,0
+ALG.US,D,20221207,000000,144.78,148.81,144.78,146.39,33612,0
+ALG.US,D,20221208,000000,145.09,148.41,145.09,146.6,42389,0
+ALG.US,D,20221209,000000,145.86,146.82,144.75,145.74,36157,0
+ALG.US,D,20221212,000000,146.85,147.38,144.965,147.38,31437,0
+ALG.US,D,20221213,000000,151.22,151.22,145.7,147.19,71642,0
+ALG.US,D,20221214,000000,146.9,148.94,145.23,145.5,41716,0
+ALG.US,D,20221215,000000,144.67,144.67,139.78,140.2,55759,0
+ALG.US,D,20221216,000000,138.24,139.3,137.54,137.85,172955,0
+ALG.US,D,20221219,000000,138.63,141.16,137.47,140.85,33784,0
+ALG.US,D,20221220,000000,141.1,142.38,139.66,142.14,38957,0
+ALG.US,D,20221221,000000,143.89,143.94,141.54,142.05,40921,0
+ALG.US,D,20221222,000000,140.47,141.98,137.81,139.2,42023,0
+ALG.US,D,20221223,000000,139.87,142.1,138.15,141.53,24862,0
+ALG.US,D,20221227,000000,141.53,142.46,140.77,141.11,30262,0
+ALG.US,D,20221228,000000,142.05,144.07,140.35,141.36,37906,0
+ALG.US,D,20221229,000000,142.83,143.63,140.67,143.28,35425,0
+ALG.US,D,20221230,000000,141.8,142.56,140.57,141.6,47423,0
+ALG.US,D,20230103,000000,143.05,143.05,139.5,140.27,50150,0
+ALG.US,D,20230104,000000,141.59,143.16,140,142.78,49137,0
+ALG.US,D,20230105,000000,142.99,142.99,139.44,140.44,57913,0
+ALG.US,D,20230106,000000,142.64,148.78,140.87,148.75,44386,0
+ALG.US,D,20230109,000000,148.69,149.19,144.46,146.92,74911,0
+ALG.US,D,20230110,000000,145.76,151.65,145.75,151.65,40239,0
+ALG.US,D,20230111,000000,152.17,154.01,151.945,153.27,39721,0
+ALG.US,D,20230112,000000,153.86,156.62,151.98,154.84,55531,0
+ALG.US,D,20230113,000000,154.53,156.14,153.21,155.41,46330,0
+ALG.US,D,20230117,000000,154.62,157,153.22,153.93,57864,0
+ALG.US,D,20230118,000000,153.78,155.81,150.82,150.95,60363,0
+ALG.US,D,20230119,000000,151.27,151.59,146.18,146.45,108362,0
+ALG.US,D,20230120,000000,147.83,151.44,146.66,150.41,50686,0
+ALG.US,D,20230123,000000,150.35,153.76,149.5,152.71,57900,0
+ALG.US,D,20230124,000000,151.76,154.29,151.29,153.08,52454,0
+ALG.US,D,20230125,000000,151.4,152.84,149.69,152.74,62982,0
+ALG.US,D,20230126,000000,153.2,154.21,151.07,154.14,44534,0
+ALG.US,D,20230127,000000,153.57,155.34,153.3,154.08,39261,0
+ALG.US,D,20230130,000000,153.31,155.7,151.72,152.43,59322,0
+ALG.US,D,20230131,000000,153.69,156.68,152.11,156.47,54238,0
+ALG.US,D,20230201,000000,155.32,160.34,154.63,158.57,59149,0
+ALG.US,D,20230202,000000,158.57,160.63,156.77,160.19,62359,0
+ALG.US,D,20230203,000000,158.42,161.61,158.42,160.47,65579,0
+ALG.US,D,20230206,000000,158.92,161,157.97,158.61,49998,0
+ALG.US,D,20230207,000000,157.47,159.93,156.58,158.94,64476,0
+ALG.US,D,20230208,000000,158.09,158.85,156.85,157.31,60631,0
+ALG.US,D,20230209,000000,157.16,158.5,155.11,155.17,61920,0
+ALG.US,D,20230210,000000,153.96,156.2199,153.96,155.26,45298,0
+ALG.US,D,20230213,000000,154.99,158.06,154.99,158.06,47291,0
+ALG.US,D,20230214,000000,156.86,158.32,154.68,156.35,55583,0
+ALG.US,D,20230215,000000,155.53,159.31,154.96,158.94,40451,0
+ALG.US,D,20230216,000000,157.31,160.21,156.47,158.87,59418,0
+ALG.US,D,20230217,000000,159.7,163.1768,157.67,163.16,48383,0
+ALG.US,D,20230221,000000,161.18,162.97,158.46,158.74,58623,0
+ALG.US,D,20230222,000000,159.52,162.5848,158.6,160.93,53163,0
+ALG.US,D,20230223,000000,160.01,162.62,159.89,161.93,90388,0
+ALG.US,D,20230224,000000,163.61,181.02,163.25,178.25,141497,0
+ALG.US,D,20230227,000000,182.87,182.87,176.83,178.75,76209,0
+ALG.US,D,20230228,000000,179.47,183.29,178.87,182.39,104937,0
+ALG.US,D,20230301,000000,180.4,184.66,179.37,184.01,69222,0
+ALG.US,D,20230302,000000,182.81,186.3,182.81,185.72,52713,0
+ALG.US,D,20230303,000000,186.19,186.37,184.44,184.45,63617,0
+ALG.US,D,20230306,000000,184.8,185.9727,178.67,180.26,100009,0
+ALG.US,D,20230307,000000,180.9,184.67,180.17,184.27,70352,0
+ALG.US,D,20230308,000000,184.38,184.38,179.15,182.08,83161,0
+ALG.US,D,20230309,000000,183.09,183.09,178.08,178.24,54019,0
+ALG.US,D,20230310,000000,178.08,178.08,172.5,173.86,107413,0
+ALG.US,D,20230313,000000,171.12,172.89,169.56,171.37,61313,0
+ALG.US,D,20230314,000000,175.22,177.21,171.44,174.48,56577,0
+ALG.US,D,20230315,000000,170.74,171.75,167.64,169.69,74769,0
+ALG.US,D,20230316,000000,170,179.455,169.5,176.29,92446,0
+ALG.US,D,20230317,000000,175.28,175.8236,172.01,173.19,222178,0
+ALG.US,D,20230320,000000,174.51,177.6,174.51,174.99,55673,0
+ALG.US,D,20230321,000000,177.72,180.51,177.55,180.01,78149,0
+ALG.US,D,20230322,000000,180.06,181.59,176.77,177.09,86823,0
+ALG.US,D,20230323,000000,177.33,179.86,174.19,177.21,92681,0
+ALG.US,D,20230324,000000,176.27,178.64,174.96,176.66,56434,0
+ALG.US,D,20230327,000000,178.76,178.76,176.34,177.46,47232,0
+ALG.US,D,20230328,000000,177.34,180.18,177.34,179.74,47368,0
+ALG.US,D,20230329,000000,180.98,183.52,180.35,182.43,55842,0
+ALG.US,D,20230330,000000,183.22,183.9,180.59,180.8,71340,0
+ALG.US,D,20230331,000000,182.15,185.25,181.12,184.16,94081,0
+ALG.US,D,20230403,000000,184.17,184.79,181.19,184.06,34023,0
+ALG.US,D,20230404,000000,184.52,184.52,175.11,176.58,75755,0
+ALG.US,D,20230405,000000,175.54,175.89,165.47,167.31,168419,0
+ALG.US,D,20230406,000000,168.32,168.5,165.34,167.55,111047,0
+ALG.US,D,20230410,000000,167.54,173.04,165.02,171.3,69032,0
+ALG.US,D,20230411,000000,172.73,176.79,172.73,173.54,40730,0
+ALG.US,D,20230412,000000,174.51,176.97,174.51,176.08,36794,0
+ALG.US,D,20230413,000000,177.36,177.36,174.65,176.63,27764,0
+ALG.US,D,20230414,000000,176.22,178.64,176.17,176.57,41679,0
+ALG.US,D,20230417,000000,176.69,177.97,176.17,177.15,42580,0
+ALG.US,D,20230418,000000,177.27,179.3,176.28,179.29,39138,0
+ALG.US,D,20230419,000000,179.73,179.73,175.69,177.34,63104,0
+ALG.US,D,20230420,000000,176.8,180.9,176.0319,180.86,67573,0
+ALG.US,D,20230421,000000,180.78,180.8,178.4,180.28,57911,0
+ALG.US,D,20230424,000000,179.97,182.32,179.97,182.09,48291,0
+ALG.US,D,20230425,000000,180.64,181.5,177.5,177.61,61447,0
+ALG.US,D,20230426,000000,175.74,176.71,174.02,175.62,45373,0
+ALG.US,D,20230427,000000,175.74,178.97,175.3,178.8,63944,0
+ALG.US,D,20230428,000000,177.42,180.43,176.37,176.73,66523,0
+ALG.US,D,20230501,000000,176.8,181.85,176.8,179.02,31487,0
+ALG.US,D,20230502,000000,177.1,180,176.12,178.57,56722,0
+ALG.US,D,20230503,000000,178.4,181.36,177.29,177.37,52159,0
+ALG.US,D,20230504,000000,175.65,176.15,172.725,174.15,49243,0
+ALG.US,D,20230505,000000,177.96,180.95,175,179.29,64782,0
+ALG.US,D,20230508,000000,182.38,182.71,179.34,181.94,38440,0
+ALG.US,D,20230509,000000,181.78,182.06,179.92,180.39,36281,0
+ALG.US,D,20230510,000000,182.8,182.8,178.79,181.45,33450,0
+ALG.US,D,20230511,000000,179.53,179.9741,177.065,177.95,28428,0
+ALG.US,D,20230512,000000,179.23,179.79,176.69,178.07,32334,0
+ALG.US,D,20230515,000000,178.07,178.8389,176.4,176.92,38248,0
+ALG.US,D,20230516,000000,176.32,177.3799,175.04,175.9,34591,0
+ALG.US,D,20230517,000000,176.91,180.34,175.7201,179.3,50181,0
+ALG.US,D,20230518,000000,178.69,180.56,178.115,180.16,38968,0
+ALG.US,D,20230519,000000,182.51,183.4,176.77,177.94,49070,0
+ALG.US,D,20230522,000000,178.88,182.21,178.1024,180.5,39741,0
+ALG.US,D,20230523,000000,179.19,180.36,178.25,178.91,44970,0
+ALG.US,D,20230524,000000,177.99,178.62,175.14,175.17,28422,0
+ALG.US,D,20230525,000000,174.33,175.47,171.82,173.71,35001,0
+ALG.US,D,20230526,000000,173.41,173.8399,171.43,172.86,60005,0
+ALG.US,D,20230530,000000,174.01,174.01,168.27,169.08,50963,0
+ALG.US,D,20230531,000000,168.86,169.655,166.18,166.46,63016,0
+ALG.US,D,20230601,000000,166.89,169.62,166.42,167.37,84952,0
+ALG.US,D,20230602,000000,170.27,179.27,170.27,178.57,56245,0
+ALG.US,D,20230605,000000,176.48,176.48,169.26,171.04,106005,0
+ALG.US,D,20230606,000000,171.38,181.78,171.38,179.58,57766,0
+ALG.US,D,20230607,000000,181.74,184.57,179.59,183.54,75824,0
+ALG.US,D,20230608,000000,184.18,184.86,182.19,183.55,43050,0
+ALG.US,D,20230609,000000,183.17,183.17,179.77,181.3,43004,0
+ALG.US,D,20230612,000000,181.99,183.02,180.705,181.37,37538,0
+ALG.US,D,20230613,000000,182.54,186.11,182.38,185.61,72689,0
+ALG.US,D,20230614,000000,186.76,186.76,182.51,183.65,50396,0
+ALG.US,D,20230615,000000,184,184.155,180.22,183.69,37334,0
+ALG.US,D,20230616,000000,184.97,185.23,181.45,184.53,170717,0
+ALG.US,D,20230620,000000,184.77,186.31,182.38,182.5,46537,0
+ALG.US,D,20230621,000000,182.69,186.47,181.52,184,43601,0
+ALG.US,D,20230622,000000,183.84,183.84,181.86,183,37851,0
+ALG.US,D,20230623,000000,181.49,183.46,180.42,181.43,125477,0
+ALG.US,D,20230626,000000,181.47,184.58,181.01,181.01,27498,0
+ALG.US,D,20230627,000000,181.88,183.62,181.88,182.79,24822,0
+ALG.US,D,20230628,000000,183.47,183.47,181.375,181.78,30603,0
+ALG.US,D,20230629,000000,182.28,186.4,182.28,182.51,29067,0
+ALG.US,D,20230630,000000,183.76,185.91,182.645,183.91,61127,0
+ALG.US,D,20230703,000000,183,184.9,183,184.83,22500,0
+ALG.US,D,20230705,000000,183,184.82,180.09,183.09,65033,0
+ALG.US,D,20230706,000000,181.78,181.78,176.5,178.75,46126,0
+ALG.US,D,20230707,000000,179.61,182.35,179.61,180.13,48962,0
+ALG.US,D,20230710,000000,179.62,184.27,179.62,184.18,40244,0
+ALG.US,D,20230711,000000,184.2,187.71,184.08,186.95,41947,0
+ALG.US,D,20230712,000000,189.46,192.85,187.33,190.55,41323,0
+ALG.US,D,20230713,000000,189.85,191.67,188.9,191.56,41317,0
+ALG.US,D,20230714,000000,191.74,192.435,189.075,191.2,45971,0
+ALG.US,D,20230717,000000,190,198.5845,189.26,197.34,59169,0
+ALG.US,D,20230718,000000,196.57,198.73,196.51,198,38958,0
+ALG.US,D,20230719,000000,197.02,198.58,195.21,197.82,71258,0
+ALG.US,D,20230720,000000,198.89,198.89,196.17,197.86,38211,0
+ALG.US,D,20230721,000000,198.56,198.56,193.62,193.68,45811,0
+ALG.US,D,20230724,000000,193.93,198.27,192.725,198.01,46418,0
+ALG.US,D,20230725,000000,197.5,200.81,195.56,197.4,78801,0
+ALG.US,D,20230726,000000,197.92,198.33,191.351,191.58,49345,0
+ALG.US,D,20230727,000000,191.65,191.65,190.33,191.36,56076,0
+ALG.US,D,20230728,000000,193.41,193.41,190.99,191.16,34016,0
+ALG.US,D,20230731,000000,191.62,193.76,190.3,193.76,35929,0
+ALG.US,D,20230801,000000,192.52,195.7475,192.52,195.74,26095,0
+ALG.US,D,20230802,000000,193.5,196.1,192.67,194.7,35854,0
+ALG.US,D,20230803,000000,191.95,191.95,172.27,181.34,115541,0
+ALG.US,D,20230804,000000,184.18,186.16,180.6,180.91,49860,0
+ALG.US,D,20230807,000000,182.07,183.95,180.73,181.19,33385,0
+ALG.US,D,20230808,000000,180.34,180.34,175.93,178.19,37081,0
+ALG.US,D,20230809,000000,178.97,180.03,176.85,178.93,26261,0
+ALG.US,D,20230810,000000,178.85,179.6917,175.5,176.81,26696,0
+ALG.US,D,20230811,000000,176.87,177.025,174.48,174.86,21551,0
+ALG.US,D,20230814,000000,173.22,173.85,171.1986,173.01,49607,0
+ALG.US,D,20230815,000000,172.21,172.9,170.7,171.44,38925,0
+ALG.US,D,20230816,000000,170.13,172.5,169.61,170.62,21447,0
+ALG.US,D,20230817,000000,170.25,170.78,169.78,170.23,33414,0
+ALG.US,D,20230818,000000,169.37,171.51,168.405,170.43,35417,0
+ALG.US,D,20230821,000000,170.25,170.87,169.0135,169.94,32124,0
+ALG.US,D,20230822,000000,170.56,170.56,168.8123,169.54,21851,0
+ALG.US,D,20230823,000000,170.4,171.22,169.36,170.59,27388,0
+ALG.US,D,20230824,000000,169.52,171.12,168.39,169.1,43924,0
+ALG.US,D,20230825,000000,169.77,170.39,168.67,170.24,27622,0
+ALG.US,D,20230828,000000,171.5,172.77,169.7,170.85,21459,0
+ALG.US,D,20230829,000000,170.64,171.99,168.6,171.66,21005,0
+ALG.US,D,20230830,000000,171.56,174.05,171.56,172.87,19828,0
+ALG.US,D,20230831,000000,172.89,174.55,171.31,171.65,29421,0
+ALG.US,D,20230901,000000,173.96,178.075,173.78,177.51,37129,0
+ALG.US,D,20230905,000000,175.61,175.61,167.44,169.8,45013,0
+ALG.US,D,20230906,000000,171.11,171.39,169.2901,171.34,31022,0
+ALG.US,D,20230907,000000,171.65,171.65,168.49,169.36,41028,0
+ALG.US,D,20230908,000000,170.925,170.925,167.39,167.77,33646,0
+ALG.US,D,20230911,000000,168.98,170.16,168.495,169.36,34219,0
+ALG.US,D,20230912,000000,169.91,171.69,168.84,169.94,25811,0
+ALG.US,D,20230913,000000,170.71,170.71,166.9,167.67,29156,0
+ALG.US,D,20230914,000000,169.69,171.75,169.69,171.12,27131,0
+ALG.US,D,20230915,000000,170.77,171.42,167.89,171.18,144193,0
+ALG.US,D,20230918,000000,171.74,171.99,170.47,170.76,19721,0
+ALG.US,D,20230919,000000,170.62,170.62,167.53,168.73,27454,0
+ALG.US,D,20230920,000000,169.66,171.3,168.32,168.82,21771,0
+ALG.US,D,20230921,000000,168.68,171.38,168.04,170.7,44725,0
+ALG.US,D,20230922,000000,170.61,172.31,170.145,171.03,44955,0
+ALG.US,D,20230925,000000,170.81,174.57,170.78,173.65,28933,0
+ALG.US,D,20230926,000000,172.8,174.9699,172.8,173.76,42523,0
+ALG.US,D,20230927,000000,175.4,176.96,171.525,176.52,51874,0
+ALG.US,D,20230928,000000,175.68,180.5,175.68,180.02,81899,0
+ALG.US,D,20230929,000000,181.07,181.07,172.66,172.86,54309,0
+ALG.US,D,20231002,000000,172.93,175.48,171.55,174.93,63894,0
+ALG.US,D,20231003,000000,174.55,174.78,171.74,174.21,46207,0
+ALG.US,D,20231004,000000,175.21,177.38,173.01,173.54,42751,0
+ALG.US,D,20231005,000000,172.57,174.475,171.47,173.46,90714,0
+ALG.US,D,20231006,000000,173.54,175.07,172.83,173.77,40380,0
+ALG.US,D,20231009,000000,172.2,177.38,171.795,175.92,22543,0
+ALG.US,D,20231010,000000,177.19,178.375,175.51,175.51,35933,0
+ALG.US,D,20231011,000000,176.62,178.89,176.37,177.46,33767,0
+ALG.US,D,20231012,000000,177.45,177.45,171.71,174.42,43672,0
+ALG.US,D,20231013,000000,175.48,175.48,170.22,170.44,37655,0
+ALG.US,D,20231016,000000,171.85,173.4107,171.85,173.09,36848,0
+ALG.US,D,20231017,000000,172.95,176.61,172.95,173.55,87572,0
+ALG.US,D,20231018,000000,171.89,171.89,166.72,167.03,76414,0
+ALG.US,D,20231019,000000,167.77,169.25,165.15,165.35,34343,0
+ALG.US,D,20231020,000000,166.04,166.04,163.81,164.02,52667,0
+ALG.US,D,20231023,000000,164.01,165.08,161.96,162.97,22935,0
+ALG.US,D,20231024,000000,164.59,165.27,163.03,163.42,27512,0
+ALG.US,D,20231025,000000,162.36,162.41,160.78,161.67,43051,0
+ALG.US,D,20231026,000000,162.9,163.34,161.47,161.99,30339,0
+ALG.US,D,20231027,000000,161.89,161.89,157.74,158.93,49810,0
+ALG.US,D,20231030,000000,161.52,162.09,159.24,159.94,63166,0
+ALG.US,D,20231031,000000,159.9,161.49,158.4,160.3,50114,0
+ALG.US,D,20231101,000000,160.15,160.75,158.41,158.6,54094,0
+ALG.US,D,20231102,000000,160.35,162.585,158.16,162.12,63108,0
+ALG.US,D,20231103,000000,175,181.8,168.22,180.87,222507,0
+ALG.US,D,20231106,000000,182.64,184.45,179.34,183.19,54508,0
+ALG.US,D,20231107,000000,183,183,180,181.54,41984,0
+ALG.US,D,20231108,000000,180.77,182.51,180.77,181.52,112497,0
+ALG.US,D,20231109,000000,183.73,183.73,176.02,177.02,48604,0
+ALG.US,D,20231110,000000,176.85,180.36,176.85,180.15,52697,0
+ALG.US,D,20231113,000000,179.32,180.795,178.47,180.14,35422,0
+ALG.US,D,20231114,000000,185.41,189.27,185.07,189.11,71719,0
+ALG.US,D,20231115,000000,188.58,191.905,187.74,189.06,55190,0
+ALG.US,D,20231116,000000,188.92,189.18,185.11,185.63,34220,0
+ALG.US,D,20231117,000000,187.07,188.2,185.92,186.03,39257,0
+ALG.US,D,20231120,000000,186.38,187.34,185.89,186.4,28891,0
+ALG.US,D,20231121,000000,184.7,185.6,183.26,183.34,19961,0
+ALG.US,D,20231122,000000,185.14,185.595,182.82,185.55,57234,0
+ALG.US,D,20231124,000000,184.69,186.9775,184.61,186.88,12911,0
+ALG.US,D,20231127,000000,185.95,187.07,185.33,186.81,52687,0
+ALG.US,D,20231128,000000,187.04,187.04,182.13,182.13,33333,0
+ALG.US,D,20231129,000000,184,185.57,182.19,182.21,49791,0
+ALG.US,D,20231130,000000,183.74,185,181.81,183.7,44583,0
+ALG.US,D,20231201,000000,183.49,187.85,183.04,187.44,62448,0
+ALG.US,D,20231204,000000,187.44,189.96,186.5,188.64,42550,0
+ALG.US,D,20231205,000000,187.3,187.92,184.81,185.23,37447,0
+ALG.US,D,20231206,000000,186.94,188.92,184.59,184.6,48168,0
+ALG.US,D,20231207,000000,185.79,188.1,182.3,188,60842,0
+ALG.US,D,20231208,000000,188.91,192.86,187.1,192.12,55750,0
+ALG.US,D,20231211,000000,192.12,193.04,190.04,192.09,47069,0
+ALG.US,D,20231212,000000,192.24,194.53,189.4,192.19,42488,0
+ALG.US,D,20231213,000000,191.81,198.77,190.18,197.31,67492,0
+ALG.US,D,20231214,000000,201.21,205.625,201.21,203.95,65117,0
+ALG.US,D,20231215,000000,204.21,204.21,200.48,202.31,154448,0
+ALG.US,D,20231218,000000,203.54,203.89,200.7301,202.26,43627,0
+ALG.US,D,20231219,000000,204.38,207.26,204.38,206.71,41899,0
+ALG.US,D,20231220,000000,207.33,212.9,205.7,206.08,55999,0
+ALG.US,D,20231221,000000,208.48,209.74,206.945,207.86,41583,0
+ALG.US,D,20231222,000000,209.4,212.8045,209.37,211.8,45449,0
+ALG.US,D,20231226,000000,213.14,214.443,211.8,213.02,35634,0
+ALG.US,D,20231227,000000,214,216.34,211.41,213.25,46428,0
+ALG.US,D,20231228,000000,211.61,213.56,210.22,211.47,41349,0
+ALG.US,D,20231229,000000,211,211.88,208.7,210.19,35932,0
+ALG.US,D,20240102,000000,208,209.53,205.5963,205.96,57792,0
+ALG.US,D,20240103,000000,205.05,205.05,201.045,201.63,72819,0
+ALG.US,D,20240104,000000,202.64,202.87,200.42,201.29,103467,0
+ALG.US,D,20240105,000000,199.66,201.42,198.9,200.38,75621,0
+ALG.US,D,20240108,000000,201.38,201.81,199.2584,201.29,50374,0
+ALG.US,D,20240109,000000,198.17,199.21,196.38,198.47,45761,0
+ALG.US,D,20240110,000000,199.1,200.26,197.57,199.82,52763,0
+ALG.US,D,20240111,000000,199.88,200.55,196.78,200.47,100675,0
+ALG.US,D,20240112,000000,202.28,203.365,201.74,203.07,85946,0
+ALG.US,D,20240116,000000,202.57,203.64,201.04,203.64,137331,0
+ALG.US,D,20240117,000000,200.9,201.98,198.2125,199.44,63943,0
+ALG.US,D,20240118,000000,201.04,202.69,200.1489,202.55,75395,0
+ALG.US,D,20240119,000000,203.45,205.14,200.36,205.14,75827,0
+ALG.US,D,20240122,000000,207,209.9167,207,209.11,63533,0
+ALG.US,D,20240123,000000,211.44,213.7955,208.65,209.61,46065,0
+ALG.US,D,20240124,000000,212.41,212.41,208.23,209.26,54265,0
+ALG.US,D,20240125,000000,212.39,215.6,209.59,212.34,46549,0
+ALG.US,D,20240126,000000,213.76,214.23,211.41,213,39640,0
+ALG.US,D,20240129,000000,213.42,217.68,212.01,216.97,53916,0
+ALG.US,D,20240130,000000,215.41,217.48,214.91,216,53587,0
+ALG.US,D,20240131,000000,216.4,216.65,210.97,212.28,63585,0
+ALG.US,D,20240201,000000,213.83,215.71,209.14,215.62,62072,0
+ALG.US,D,20240202,000000,213.17,218.36,212.2,217.75,42641,0
+ALG.US,D,20240205,000000,215.05,215.85,212.3,214.07,38486,0
+ALG.US,D,20240206,000000,214.99,216.36,213.56,214,42694,0
+ALG.US,D,20240207,000000,213.88,215.83,212.3,215.83,62543,0
+ALG.US,D,20240208,000000,216.41,217.69,214.3,216.01,67462,0
+ALG.US,D,20240209,000000,215.8,219.03,214.63,218.35,60565,0
+ALG.US,D,20240212,000000,218.4,231.4,218.4,225.21,155432,0
+ALG.US,D,20240213,000000,218.72,218.72,210.29,212.25,114443,0
+ALG.US,D,20240214,000000,215.99,218.74,210.01,217.74,64395,0
+ALG.US,D,20240215,000000,218.52,222,217.616,221.2,60130,0
+ALG.US,D,20240216,000000,219.67,222,217.3,217.33,91642,0
+ALG.US,D,20240220,000000,214.45,217.16,213.56,215.92,64717,0
+ALG.US,D,20240221,000000,215.84,215.84,213.13,214.55,47612,0
+ALG.US,D,20240222,000000,213.09,215.2,212.77,214.32,64431,0
+ALG.US,D,20240223,000000,207.4,210,188.355,203.55,166531,0
+ALG.US,D,20240226,000000,202.49,204.31,198.325,199.35,117910,0
+ALG.US,D,20240227,000000,201.93,203.13,200.26,202.08,88394,0
+ALG.US,D,20240228,000000,199.97,203.47,199.97,202.72,80183,0
+ALG.US,D,20240229,000000,205.52,205.945,201.84,202.29,84676,0
+ALG.US,D,20240301,000000,203.58,203.58,201.51,202.68,68026,0
+ALG.US,D,20240304,000000,204.44,205.84,202.29,204.99,47233,0
+ALG.US,D,20240305,000000,204.09,205.72,200.12,201.9,52482,0
+ALG.US,D,20240306,000000,203,203.625,200.37,202.98,62252,0
+ALG.US,D,20240307,000000,203.64,207.57,203.64,206.26,64132,0
+ALG.US,D,20240308,000000,208.09,209.72,202.93,203.27,100796,0
+ALG.US,D,20240311,000000,203.79,203.79,201.01,202.41,61615,0
+ALG.US,D,20240312,000000,202.9,202.9,200.66,201.84,42297,0
+ALG.US,D,20240313,000000,201.43,207.475,201.43,206.15,58564,0
+ALG.US,D,20240314,000000,205.32,205.32,201.85,204.17,79004,0
+ALG.US,D,20240315,000000,203.38,206.79,203.38,205.02,118003,0
+ALG.US,D,20240318,000000,205.1,207.25,201.815,202.12,59379,0
+ALG.US,D,20240319,000000,202.12,205.045,202.12,203.9,29857,0
+ALG.US,D,20240320,000000,204.54,209.69,204.135,207.98,44463,0
+ALG.US,D,20240321,000000,209.46,213.92,209.3445,213.51,69336,0
+ALG.US,D,20240322,000000,213.85,215.73,213.21,214.35,76640,0
+ALG.US,D,20240325,000000,215.53,217.07,215.53,216.51,60380,0
+ALG.US,D,20240326,000000,218.95,221.62,216.3,220.91,105627,0
+ALG.US,D,20240327,000000,222,226.54,222,225.89,76010,0
+ALG.US,D,20240328,000000,225.74,228.88,225.077,228.33,100300,0
+ALG.US,D,20240401,000000,227.22,227.22,213.82,213.89,78868,0
+ALG.US,D,20240402,000000,212.46,215.78,211.51,215.21,83691,0
+ALG.US,D,20240403,000000,213.53,220.97,213.53,219.89,89593,0
+ALG.US,D,20240404,000000,222.74,224.02,215.61,216.39,84821,0
+ALG.US,D,20240405,000000,215.94,219.12,215.94,218.6,33103,0
+ALG.US,D,20240408,000000,219.98,220.66,218.59,220.34,49503,0
+ALG.US,D,20240409,000000,220.45,222.88,219.09,222.78,42940,0
+ALG.US,D,20240410,000000,217.38,218.44,213.73,215.09,55804,0
+ALG.US,D,20240411,000000,216.85,219.89,214.69,219.89,51236,0
+ALG.US,D,20240412,000000,217.48,217.48,211.62,213.89,48665,0
+ALG.US,D,20240415,000000,215.51,220.61,212.51,215.15,69568,0
+ALG.US,D,20240416,000000,213.75,215.66,212.15,212.74,46025,0
+ALG.US,D,20240417,000000,213.47,213.49,206.28,206.61,86833,0
+ALG.US,D,20240418,000000,207.67,208.61,204.215,204.85,58430,0
+ALG.US,D,20240419,000000,203.84,206.645,202.121,202.17,55457,0
+ALG.US,D,20240422,000000,204.47,206.46,202.18,204.61,67227,0
+ALG.US,D,20240423,000000,204.98,208.655,203.84,204.99,63907,0
+ALG.US,D,20240424,000000,204.12,205.92,200.95,204.2,57969,0
+ALG.US,D,20240425,000000,202.06,202.06,196.83,199.63,117033,0
+ALG.US,D,20240426,000000,199.64,201.195,197.9,198.52,51112,0
+ALG.US,D,20240429,000000,199.52,202.51,198.57,199.5,77521,0
+ALG.US,D,20240430,000000,199.28,201.145,193.885,194.38,148839,0
+ALG.US,D,20240501,000000,195.93,197.59,193.53,193.93,88276,0
+ALG.US,D,20240502,000000,195.69,196.065,192.69,195.24,121816,0
+ALG.US,D,20240503,000000,190,195.5,177.22,193.97,114419,0
+ALG.US,D,20240506,000000,194.88,195.51,193.12,193.25,94371,0
+ALG.US,D,20240507,000000,193.28,195.41,193.22,194.07,58059,0
+ALG.US,D,20240508,000000,193.34,195.42,193.34,193.99,35417,0
+ALG.US,D,20240509,000000,194.57,198.445,194.24,198.3,33750,0
+ALG.US,D,20240510,000000,199.49,199.49,196.28,198.43,32227,0
+ALG.US,D,20240513,000000,199.48,199.48,196.56,196.57,56370,0
+ALG.US,D,20240514,000000,199.23,199.495,197.32,198.7,47411,0
+ALG.US,D,20240515,000000,200.05,201.54,198.87,200.72,49834,0
+ALG.US,D,20240516,000000,199.22,199.82,195.59,196.02,52182,0
+ALG.US,D,20240517,000000,196.84,196.84,193.76,194.24,48046,0
+ALG.US,D,20240520,000000,193.93,196.3,193.93,195.18,24574,0
+ALG.US,D,20240521,000000,193.66,195.45,193.66,194.26,59184,0
+ALG.US,D,20240522,000000,194.19,196.214,192.9,193.78,55507,0
+ALG.US,D,20240523,000000,194.17,194.17,189.75,190.77,94245,0
+ALG.US,D,20240524,000000,191.74,192.41,188.49,192.13,51861,0
+ALG.US,D,20240528,000000,192.99,194.47,190.53,191.32,62673,0
+ALG.US,D,20240529,000000,188.33,188.8,186.62,187.56,37982,0
+ALG.US,D,20240530,000000,189.37,190.45,188.91,189.68,39121,0
+ALG.US,D,20240531,000000,189.88,191.3085,187.07,189.99,50791,0
+ALG.US,D,20240603,000000,192.34,193.25,185.815,186.91,42207,0
+ALG.US,D,20240604,000000,185,187.91,184.84,185.43,40154,0
+ALG.US,D,20240605,000000,186.81,187.745,184.65,187.28,53127,0
+ALG.US,D,20240606,000000,186.87,189.465,186.11,187.92,40453,0
+ALG.US,D,20240607,000000,187.26,188,184.72,184.99,47666,0
+ALG.US,D,20240610,000000,183.03,183.4099,181.4501,182.88,93194,0
+ALG.US,D,20240611,000000,181.83,181.85,177.18,179.2,140188,0
+ALG.US,D,20240612,000000,184.38,187.62,180.07,181.72,148244,0
+ALG.US,D,20240613,000000,180.85,180.95,176.91,177.65,95370,0
+ALG.US,D,20240614,000000,175.13,175.13,170.8804,175.05,125281,0
+ALG.US,D,20240617,000000,174.58,178.2,174.58,177.61,76162,0
+ALG.US,D,20240618,000000,177.36,179.59,175.18,175.74,56039,0
+ALG.US,D,20240620,000000,174.72,178.295,173.62,175.39,57472,0
+ALG.US,D,20240621,000000,174.49,175.6,173.19,174.93,194612,0
+ALG.US,D,20240624,000000,176.1,177.9,174.42,175.71,75451,0
+ALG.US,D,20240625,000000,174.77,175,171.22,171.28,44234,0
+ALG.US,D,20240626,000000,170.13,171.88,169.01,170.6,76569,0
+ALG.US,D,20240627,000000,171.28,172.865,170.45,171.01,73629,0
+ALG.US,D,20240628,000000,173,173.84,170.49,173,216295,0
+ALG.US,D,20240701,000000,173.13,173.35,166.935,167.45,119109,0
+ALG.US,D,20240702,000000,166.77,168.37,166.42,168.05,97015,0
+ALG.US,D,20240703,000000,167.98,169.505,167.74,168.8,43083,0
+ALG.US,D,20240705,000000,167.84,169,165.18,165.72,56004,0
+ALG.US,D,20240708,000000,167.37,168.14,166.455,166.5,47036,0
+ALG.US,D,20240709,000000,166.92,166.92,163.74,164.5,120622,0
+ALG.US,D,20240710,000000,166.2,166.2,164.1,164.89,64546,0
+ALG.US,D,20240711,000000,168.86,174.21,167.09,172.69,100720,0
+ALG.US,D,20240712,000000,174.96,175.85,172.85,172.92,51252,0
+ALG.US,D,20240715,000000,174.47,177.6,173.87,175.45,63744,0
+ALG.US,D,20240716,000000,175.82,185.155,175.82,184.68,77842,0
+ALG.US,D,20240717,000000,182.25,186.96,182.25,185.47,114191,0
+ALG.US,D,20240718,000000,183.75,188.12,182.85,184.75,119529,0
+ALG.US,D,20240719,000000,184.81,184.99,182.1,183.54,52410,0
+ALG.US,D,20240722,000000,184.2,187.26,182.15,185.9,217031,0
+ALG.US,D,20240723,000000,184.36,189.27,184.36,187.13,67159,0
+ALG.US,D,20240724,000000,185.47,187.77,183.05,183.27,68067,0
+ALG.US,D,20240725,000000,184.79,194.5,184.76,192.03,77692,0
+ALG.US,D,20240726,000000,194.8,198.5299,194,194.96,61743,0
+ALG.US,D,20240729,000000,194.41,196,190.955,193.27,53568,0
+ALG.US,D,20240730,000000,193.42,194.105,190.27,191.01,95378,0
+ALG.US,D,20240731,000000,190.69,195.68,187.62,192.72,107125,0
+ALG.US,D,20240801,000000,185,188.75,179.2,184.78,160355,0
+ALG.US,D,20240802,000000,176.49,178.78,173.805,175.09,167200,0
+ALG.US,D,20240805,000000,166.86,173.21,164.38,172.99,154377,0
+ALG.US,D,20240806,000000,172.37,174.7289,170.26,171.58,94826,0
+ALG.US,D,20240807,000000,174.46,174.46,168.55,169.28,87765,0
+ALG.US,D,20240808,000000,172.09,175.19,170.71,174.88,74226,0
+ALG.US,D,20240809,000000,175.55,175.55,169.57,172.32,58350,0
+ALG.US,D,20240812,000000,171.99,172.195,169.48,170.3,46397,0
+ALG.US,D,20240813,000000,171.04,172.35,168.75,171.57,66149,0
+ALG.US,D,20240814,000000,172.69,172.69,169.74,171.46,46505,0
+ALG.US,D,20240815,000000,175.77,177.455,174.26,174.55,52387,0
+ALG.US,D,20240816,000000,174.55,178,174.525,177.67,85241,0
+ALG.US,D,20240819,000000,178.37,179.5,176.96,179.29,79087,0
+ALG.US,D,20240820,000000,178.38,179.16,176.905,177.57,96245,0
+ALG.US,D,20240821,000000,178.45,180.875,178.14,179.83,33034,0
+ALG.US,D,20240822,000000,178.92,180.795,178.05,180.23,40516,0
+ALG.US,D,20240823,000000,181.92,186.245,181.57,184.32,48383,0
+ALG.US,D,20240826,000000,185.45,186.69,183.58,185.3,68608,0
+ALG.US,D,20240827,000000,183.45,184.525,181.04,181.86,58126,0
+ALG.US,D,20240828,000000,181.28,182.03,179.735,181.56,54127,0
+ALG.US,D,20240829,000000,183.45,185.99,182.03,184.3,54025,0
+ALG.US,D,20240830,000000,183.94,185.8,181.76,185.4,69112,0
+ALG.US,D,20240903,000000,183.01,183.58,177.61,178.9,60243,0
+ALG.US,D,20240904,000000,177.8,178.9,175.9469,176.09,64832,0
+ALG.US,D,20240905,000000,176.92,176.92,172.12,173.37,51591,0
+ALG.US,D,20240906,000000,172.6,174.22,170.43,170.43,45166,0
+ALG.US,D,20240909,000000,170.13,172.0445,169.35,171.09,48463,0
+ALG.US,D,20240910,000000,170.24,171.86,169.44,171.19,59424,0
+ALG.US,D,20240911,000000,169.83,174.53,168.05,174.11,81051,0
+ALG.US,D,20240912,000000,175.13,176.3775,172.7,175.48,49470,0
+ALG.US,D,20240913,000000,178.31,179.205,177.29,178.84,39305,0
+ALG.US,D,20240916,000000,179.85,179.8883,177.02,178.42,44699,0
+ALG.US,D,20240917,000000,180.53,180.93,178.295,178.9,69611,0
+ALG.US,D,20240918,000000,178.29,189.535,178.29,181.81,70431,0
+ALG.US,D,20240919,000000,186.35,186.74,183.36,184.93,56901,0
+ALG.US,D,20240920,000000,184.17,184.17,180.61,181.15,230468,0
+ALG.US,D,20240923,000000,181.87,183.03,179.1,180.37,49759,0
+ALG.US,D,20240924,000000,181.67,183.39,180.3773,182.73,62952,0
+ALG.US,D,20240925,000000,183.22,183.22,177.61,178.16,118278,0
+ALG.US,D,20240926,000000,180.72,182.5,179.23,180.21,111724,0
+ALG.US,D,20240927,000000,182.39,184.8,180.85,181.09,60241,0
+ALG.US,D,20240930,000000,179.47,181.29,178.57,180.13,69520,0
+ALG.US,D,20241001,000000,178.87,178.875,175.36,176.44,56833,0
+ALG.US,D,20241002,000000,175.16,178.4499,174.63,174.63,40060,0
+ALG.US,D,20241003,000000,173.62,173.67,171.48,172.4,46131,0
+ALG.US,D,20241004,000000,175.86,175.86,173.62,175.76,93681,0
+ALG.US,D,20241007,000000,174.5,176.47,173.905,175.51,133638,0
+ALG.US,D,20241008,000000,175.11,175.335,171.025,172.23,60668,0
+ALG.US,D,20241009,000000,171.51,174.73,170.94,173.3,115805,0
+ALG.US,D,20241010,000000,171.37,171.76,169.865,171.76,61619,0
+ALG.US,D,20241011,000000,172.48,177.42,172.48,177.01,68951,0
+ALG.US,D,20241014,000000,176.24,178.96,175.35,178.82,63453,0
+ALG.US,D,20241015,000000,179.4,182.055,179.4,181.5,95818,0
+ALG.US,D,20241016,000000,181.92,184.64,181.53,181.53,124115,0
+ALG.US,D,20241017,000000,181.29,181.29,178.62,179.83,83732,0
+ALG.US,D,20241018,000000,180.05,180.05,177.45,177.54,47547,0
+ALG.US,D,20241021,000000,177.14,177.14,171.82,171.88,63294,0
+ALG.US,D,20241022,000000,170.63,173.48,168.79,170.59,81804,0
+ALG.US,D,20241023,000000,169.65,171.58,168.15,168.8,57658,0
+ALG.US,D,20241024,000000,169.31,170.29,167.5,168.97,104854,0
+ALG.US,D,20241025,000000,169.43,172.34,168.355,171.78,63849,0
+ALG.US,D,20241028,000000,172.5,176.0475,172.5,174.16,42053,0
+ALG.US,D,20241029,000000,172.84,173.48,172.01,173.46,45402,0
+ALG.US,D,20241030,000000,171.74,175.48,171,173.09,110036,0
+ALG.US,D,20241031,000000,171.74,172.33,169.49,169.54,99919,0
+ALG.US,D,20241101,000000,175.22,190.53,174.13,187.48,264679,0
+ALG.US,D,20241104,000000,187.54,188.34,182.42,183.27,107462,0
+ALG.US,D,20241105,000000,182.53,187.625,182.465,186.8,122404,0
+ALG.US,D,20241106,000000,197.31,200.085,194.93,196.89,122153,0
+ALG.US,D,20241107,000000,197.17,198.74,193.8,197.43,98276,0
+ALG.US,D,20241108,000000,195.99,198.28,194.18,195.58,137817,0
+ALG.US,D,20241111,000000,197.3381,198.27,194.83,196.2,61570,0
+ALG.US,D,20241112,000000,195.3,195.915,192.16,192.28,118451,0
+ALG.US,D,20241113,000000,194.305,196.05,192.6,195.52,103554,0
+ALG.US,D,20241114,000000,196.17,197.29,191.61,193.01,84886,0
+ALG.US,D,20241115,000000,193.73,197.36,193.67,194.31,98701,0
+ALG.US,D,20241118,000000,195.21,197.58,193.49,193.49,63301,0
+ALG.US,D,20241119,000000,192.88,193.23,190.6,190.7,64699,0
+ALG.US,D,20241120,000000,189.84,191.98,188,191.74,51375,0
+ALG.US,D,20241121,000000,194.08,197.345,193.09,196.36,76010,0
+ALG.US,D,20241122,000000,197.68,199.36,196.28,198.1,67130,0
+ALG.US,D,20241125,000000,199.9,205.615,198.27,202.61,93857,0
+ALG.US,D,20241126,000000,199.3,203.61,197.6,197.75,117883,0
+ALG.US,D,20241127,000000,200.21,201.08,197.47,197.89,46030,0
+ALG.US,D,20241129,000000,198.33,200.47,197.05,199.95,44094,0
+ALG.US,D,20241202,000000,199.83,202.04,198.53,201.95,65811,0
+ALG.US,D,20241203,000000,203.14,203.14,197.88,199.74,60227,0
+ALG.US,D,20241204,000000,200.27,201.18,198.14,200.4,50320,0
+ALG.US,D,20241205,000000,198.05,201.64,195.73,195.73,63070,0
+ALG.US,D,20241206,000000,197.695,197.695,194.57,196.09,41400,0
+ALG.US,D,20241209,000000,197.44,198.83,195.45,195.55,43752,0
+ALG.US,D,20241210,000000,193.7,198.1,192,195.74,99963,0
+ALG.US,D,20241211,000000,198.83,198.97,195.9,195.95,76827,0
+ALG.US,D,20241212,000000,196.5,196.5,192.84,193.35,58442,0
+ALG.US,D,20241213,000000,192.86,194.39,191.6,193.1,57867,0
+ALG.US,D,20241216,000000,192.07,198.44,192.02,196.58,90635,0
+ALG.US,D,20241217,000000,196.44,196.56,193.68,196.51,83901,0
+ALG.US,D,20241218,000000,197.5,201.03,193.99,197.29,263094,0
+ALG.US,D,20241219,000000,199.3,200.69,193.86,194.51,128271,0
+ALG.US,D,20241220,000000,193.47,195.625,188.34,188.34,387095,0
+ALG.US,D,20241223,000000,188.04,189.18,184.13,186.54,144275,0
+ALG.US,D,20241224,000000,185.805,188.52,185.805,188.26,124226,0
+ALG.US,D,20241226,000000,186.33,188.45,186.07,188.29,63448,0
+ALG.US,D,20241227,000000,187.975,188.77,182.94,185.4,50368,0
+ALG.US,D,20241230,000000,183.12,186.3268,182.28,185.4,74177,0
+ALG.US,D,20241231,000000,186.325,187.5875,184.89,185.91,113956,0
+ALG.US,D,20250102,000000,187.505,187.505,179.96,180.17,162035,0
+ALG.US,D,20250103,000000,182.26,182.5128,180.42,182.04,87901,0
+ALG.US,D,20250106,000000,182.63,184.05,177.56,177.68,69978,0
+ALG.US,D,20250107,000000,177.22,177.81,174.56,176.39,101568,0
+ALG.US,D,20250108,000000,173.9,176.63,172.34,176.15,101920,0
+ALG.US,D,20250110,000000,173.645,174.61,171.36,172.9,114584,0
+ALG.US,D,20250113,000000,172.75,176.43,171.37,176.4,190978,0
+ALG.US,D,20250114,000000,176.99,178.03,175.01,177.7,124124,0
+ALG.US,D,20250115,000000,182.36,182.45,179.89,181.05,67609,0
+ALG.US,D,20250116,000000,181.245,181.9025,179.855,181.38,183493,0
+ALG.US,D,20250117,000000,183.09,183.67,180.825,182.35,172260,0
+ALG.US,D,20250121,000000,184.755,186.675,184.18,185.13,65402,0
+ALG.US,D,20250122,000000,184.98,185.93,183.655,183.74,63953,0
+ALG.US,D,20250123,000000,183.075,185.75,183.075,184.23,85529,0
+ALG.US,D,20250124,000000,184.1,185.58,183.14,185.53,53748,0
+ALG.US,D,20250127,000000,185.26,190.84,184.16,189.32,116457,0
+ALG.US,D,20250128,000000,188.435,192.17,188.435,190.49,61450,0
+ALG.US,D,20250129,000000,191.07,191.07,187.76,187.76,72693,0
+ALG.US,D,20250130,000000,189.015,191.92,187.38,188.57,71175,0
+ALG.US,D,20250131,000000,187.01,189.12,184.8325,185.56,61963,0
+ALG.US,D,20250203,000000,182.575,184.02,178.5802,180.54,81662,0
+ALG.US,D,20250204,000000,180.91,182.53,179.78,181.8,63432,0
+ALG.US,D,20250205,000000,181.19,182.635,180.73,182.13,75420,0
+ALG.US,D,20250206,000000,182.905,183.62,180.755,183.29,136455,0
+ALG.US,D,20250207,000000,182.28,185.4,181.59,185.01,85263,0
+ALG.US,D,20250210,000000,185.15,186.76,182.13,185.87,96585,0
+ALG.US,D,20250211,000000,184.45,187.6,183.64,187.6,77978,0
+ALG.US,D,20250212,000000,185.16,186.485,184.07,184.81,73505,0
+ALG.US,D,20250213,000000,183.94,187.83,183.765,185.21,85985,0
+ALG.US,D,20250214,000000,184.22,187.26,184.22,184.56,52206,0
+ALG.US,D,20250218,000000,185.53,188.24,185.13,187.04,85521,0
+ALG.US,D,20250219,000000,185.475,189.59,185.27,188.87,84528,0
+ALG.US,D,20250220,000000,187.495,189.24,186.08,188.3,127069,0
+ALG.US,D,20250221,000000,189.19,190.7,185.75,188.9,151900,0
+ALG.US,D,20250224,000000,187.535,189.325,185.73,185.73,89784,0
+ALG.US,D,20250225,000000,187.355,188.33,186.02,186.54,82801,0
+ALG.US,D,20250226,000000,187.45,188.09,184.52,184.94,69045,0
+ALG.US,D,20250227,000000,186.84,187.355,183.63,184.26,87764,0
+ALG.US,D,20250228,000000,180.34,180.81,170.57,174.98,321625,0
+ALG.US,D,20250303,000000,175.645,177.96,173.71,176.02,172198,0
+ALG.US,D,20250304,000000,173.145,176,172.395,174.81,151933,0
+ALG.US,D,20250305,000000,175.5,178.43,174.91,178.23,119199,0
+ALG.US,D,20250306,000000,177.8,183.345,176.06,183.03,130698,0
+ALG.US,D,20250307,000000,181.5,183.71,181.5,183.66,117350,0
+ALG.US,D,20250310,000000,182.52,188.68,181.61,186.54,155098,0
+ALG.US,D,20250311,000000,183.1962,187.04,183.1962,185.79,114736,0
+ALG.US,D,20250312,000000,186.755,186.755,181.72,182.79,113633,0
+ALG.US,D,20250313,000000,183.49,185.69,182.08,182.6,79144,0
+ALG.US,D,20250314,000000,184.8,187.49,183.26,185.91,95036,0
+ALG.US,D,20250317,000000,187.56,192.9,185.75,188.09,151542,0
+ALG.US,D,20250318,000000,189.055,191.25,186.51,189.03,156081,0
+ALG.US,D,20250319,000000,187.595,191.99,186.35,188.26,117045,0
+ALG.US,D,20250320,000000,187.365,191.58,186.38,188.38,201072,0
+ALG.US,D,20250321,000000,186.045,186.17,180.39,183.56,813316,0
+ALG.US,D,20250324,000000,185.76,188.77,184.39,188.05,152560,0
+ALG.US,D,20250325,000000,188.4,189.18,185.925,187.19,116764,0
+ALG.US,D,20250326,000000,188.205,189.59,185.14,187.27,63868,0
+ALG.US,D,20250327,000000,187.67,188.1475,185.12,186.11,75259,0
+ALG.US,D,20250328,000000,185.7714,186.125,179.9,180.84,47671,0
+ALG.US,D,20250331,000000,178.3,180.255,177.43,178.21,65426,0
+ALG.US,D,20250401,000000,177.52,180.79,176.36,179.73,71943,0
+ALG.US,D,20250402,000000,178.365,182.01,178.09,181.6,48279,0
+ALG.US,D,20250403,000000,177.518,177.77,170.8,171.06,80878,0
+ALG.US,D,20250404,000000,166.81,167.9,163.255,165.81,138483,0
+ALG.US,D,20250407,000000,161.865,167.575,159.705,161.51,133591,0
+ALG.US,D,20250408,000000,163.93,165.73,157.07,158.47,124499,0
+ALG.US,D,20250409,000000,158.93,173.81,158.35,172.6,226753,0
+ALG.US,D,20250410,000000,170.185,171.7,165.91,169.04,103306,0
+ALG.US,D,20250411,000000,167.82,171.86,165.155,171.13,101531,0
+ALG.US,D,20250414,000000,171.71,172.239,168.47,169.29,120700,0
+ALG.US,D,20250415,000000,168.905,170.53,167.7,169.8,94951,0
+ALG.US,D,20250416,000000,170.4914,170.4914,165.93,166.87,79022,0
+ALG.US,D,20250417,000000,167.99,169.305,166.515,167.46,80722,0
+ALG.US,D,20250421,000000,165.09,166.18,159.93,161.08,96636,0
+ALG.US,D,20250422,000000,164.54,166.255,162.435,165.76,163776,0
+ALG.US,D,20250423,000000,171.44,172.27,167.91,168.46,104392,0
+ALG.US,D,20250424,000000,165.01,170.58,165.01,170.56,65346,0
+ALG.US,D,20250425,000000,168.99,169.9,167.4446,168.55,51109,0
+ALG.US,D,20250428,000000,168.66,169.92,166.8596,168.67,56812,0
+ALG.US,D,20250429,000000,168.88,169.42,165.49,168.6,141407,0
+ALG.US,D,20250430,000000,166.205,167.87,164.77,166.98,104818,0
+ALG.US,D,20250501,000000,166.06,170.5,165.87,169.32,72987,0
+ALG.US,D,20250502,000000,172.91,175.4,171.05,173.96,59399,0
+ALG.US,D,20250505,000000,171.89,175.73,171.89,174.03,55926,0
+ALG.US,D,20250506,000000,172.46,174.3,170.95,172.54,142669,0
+ALG.US,D,20250507,000000,173.795,174.06,170.955,172.09,53346,0
+ALG.US,D,20250508,000000,174.02,180.715,174,178.53,118708,0
+ALG.US,D,20250509,000000,184.38,191.5,179.815,191.41,166645,0
+ALG.US,D,20250512,000000,199.06,202.88,196.955,199.76,166254,0
+ALG.US,D,20250513,000000,202.6,204.185,201.5,202.64,127546,0
+ALG.US,D,20250514,000000,201.935,203.84,200.07,200.5,90547,0
+ALG.US,D,20250515,000000,202.1,203.09,200.25,202.02,63862,0
+ALG.US,D,20250516,000000,204.22,204.67,201.89,203.19,96065,0
+ALG.US,D,20250519,000000,200.92,204.355,200.885,203.74,90687,0
+ALG.US,D,20250520,000000,203.4,204.03,202.13,203.46,103077,0
+ALG.US,D,20250521,000000,201.05,202.8,198.63582,199.32,68668,0
+ALG.US,D,20250522,000000,197.005,199.385,197.005,198.72,49960,0
+ALG.US,D,20250523,000000,195.47,197.98,195.38,197.02,60573,0
+ALG.US,D,20250527,000000,199.465,201.99,198.1,201.74,55464,0
+ALG.US,D,20250528,000000,202.09,203.68,199.2,200.4,85930,0
+ALG.US,D,20250529,000000,199.39,202.03,199.2,201.8,61178,0
+ALG.US,D,20250530,000000,199.71,201.07,198.01,198.04,61652,0
+ALG.US,D,20250602,000000,196.6,199.08,195.41,198.41,62899,0
+ALG.US,D,20250603,000000,200.4458,206.48,198.897,203.47,221745,0
+ALG.US,D,20250604,000000,205.1239,205.16,202.7064,204.48,109232,0
+ALG.US,D,20250605,000000,205.365,206.02,202.76,205.31,72787,0
+ALG.US,D,20250606,000000,207.515,208.68,206.59,207.16,50730,0
+ALG.US,D,20250609,000000,208.025,210.88,208.025,209.28,246121,0
+ALG.US,D,20250610,000000,208.975,213.7,208.975,213.57,123947,0
+ALG.US,D,20250611,000000,213.93,214.13,211.01,212.43,258547,0
+ALG.US,D,20250612,000000,211.2992,213.25,209.55,213.09,151316,0
+ALG.US,D,20250613,000000,212.26,213.38,210.31,212.46,131146,0
+ALG.US,D,20250616,000000,213.9,218.53,213.9,216.56,206011,0
+ALG.US,D,20250617,000000,215.35,217.2,215,217,153865,0
+ALG.US,D,20250618,000000,215.6,220,214.98,215.04,137677,0
+ALG.US,D,20250620,000000,216.16,216.89,213.14,214.51,296892,0
+ALG.US,D,20250623,000000,215.12,216.28,209.61,212.25,162543,0
+ALG.US,D,20250624,000000,213,218.18,212.5,217.01,141650,0
+ALG.US,D,20250625,000000,216.69,218.17,215.55,216.58,99803,0
+ALG.US,D,20250626,000000,216.67,219.5,216.67,219.45,109731,0
+ALG.US,D,20250627,000000,218.85,219.85,215.42,217.1,323553,0
+ALG.US,D,20250630,000000,216.5,219.655,215.6584,218.38,166441,0
+ALG.US,D,20250701,000000,216.265,223.89,216.265,222.47,159724,0
+ALG.US,D,20250702,000000,221.02,225.54,221.02,225.48,99980,0
+ALG.US,D,20250703,000000,224.98,227,224.93,226.21,42357,0
+ALG.US,D,20250707,000000,226.53,226.53,222.76,225.19,178517,0
+ALG.US,D,20250708,000000,224.26,227.83,224.01,224.02,96508,0
+ALG.US,D,20250709,000000,224.8012,225.78,222.225,225.63,85915,0
+ALG.US,D,20250710,000000,224.43,230.155,224.23,226.73,82719,0
+ALG.US,D,20250711,000000,226.055,227.43,223.41,225.94,119106,0
+ALG.US,D,20250714,000000,222.931,225.27,221.13,224.32,107162,0
+ALG.US,D,20250715,000000,223.88,225.5,219.59,219.88,123593,0
+ALG.US,D,20250716,000000,219.7,220.4,215.67,216.97,103624,0
+ALG.US,D,20250717,000000,216,218.84,216,217.97,81371,0
+ALG.US,D,20250718,000000,217.07,218.87,215.96,217.15,57474,0
+ALG.US,D,20250721,000000,217.11,218.73,215.53,216.04,52769,0
+ALG.US,D,20250722,000000,215.94,218.37,212.96,216.45,87946,0
+ALG.US,D,20250723,000000,215.81,219.475,215.81,218.99,72991,0
+ALG.US,D,20250724,000000,217.2,218.26,215.825,217.28,52000,0
+ALG.US,D,20250725,000000,219.3,219.56,217.29,219.56,45566,0
+ALG.US,D,20250728,000000,219,219.83,217.27,217.43,79801,0
+ALG.US,D,20250729,000000,217.81,219.3,215.08,216.84,69011,0
+ALG.US,D,20250730,000000,217.522,220.68,215.21,216.28,108015,0
+ALG.US,D,20250731,000000,212.895,223.56,212.895,222.58,94674,0
+ALG.US,D,20250801,000000,216.054,220.9,215.15,215.62,63453,0
+ALG.US,D,20250804,000000,222.79,226.63,221.755,226.63,102886,0
+ALG.US,D,20250805,000000,226.77,227.1555,223.615,226.12,93301,0
+ALG.US,D,20250806,000000,225.01,226.49,222.86,224.77,73057,0
+ALG.US,D,20250807,000000,213.675,222.44,211.14,222,157157,0
+ALG.US,D,20250808,000000,222.15,226.13,220.722,222.58,96475,0
+ALG.US,D,20250811,000000,221.4806,224.11,219.63,221.65,124853,0
+ALG.US,D,20250812,000000,224.76,227.38,223.53,227.01,95639,0
+ALG.US,D,20250813,000000,229.69,233.29,228.32,232.42,99188,0
+ALG.US,D,20250814,000000,229.15,230.7,225.04,226.42,75550,0
+ALG.US,D,20250815,000000,225.635,226.54,221.1095,222.28,71424,0
+ALG.US,D,20250818,000000,223.775,225.03,220.59,225.01,55208,0
+ALG.US,D,20250819,000000,225.555,227.07,220.015,220.18,53000,0
+ALG.US,D,20250820,000000,222.1,222.1,214.38,214.41,66186,0
+ALG.US,D,20250821,000000,216.46,216.46,210.49,212.69,81784,0
+ALG.US,D,20250822,000000,214.36,224.67,214.36,221.52,84974,0
+ALG.US,D,20250825,000000,220.775,221.5,217.51,218.85,78518,0
+ALG.US,D,20250826,000000,219.3,221.68,217.31,217.97,59171,0
+ALG.US,D,20250827,000000,218.48,218.48,214.76,217.54,70046,0
+ALG.US,D,20250828,000000,216,219.13,213.1,215.01,47257,0
+ALG.US,D,20250829,000000,213.08,214.75,209.39,211.46,97703,0
+ALG.US,D,20250902,000000,208.2,212.055,207.57,208.77,57380,0
+ALG.US,D,20250903,000000,209.205,209.205,206.32,207.85,74262,0
+ALG.US,D,20250904,000000,207.85,210.74,207.82,210.55,72518,0
+ALG.US,D,20250905,000000,208.845,212.84,207.79,209.22,52797,0
+ALG.US,D,20250908,000000,210.27,212.12,209.52,211.77,65128,0
+ALG.US,D,20250909,000000,208.395,210.59,205.7808,207.96,69053,0
+ALG.US,D,20250910,000000,208.14,208.14,205.28,206.1,52888,0
+ALG.US,D,20250911,000000,206.67,212.125,204.49,211.26,138883,0
+ALG.US,D,20250912,000000,209.455,209.455,203.8773,205.64,77310,0
+ALG.US,D,20250915,000000,207.71,207.71,203.81,204.42,84941,0
+ALG.US,D,20250916,000000,204.32,207,202.1012,205.3,81293,0
+ALG.US,D,20250917,000000,206.06,207.71,201.3,201.74,55741,0
+ALG.US,D,20250918,000000,203.55,206.235,202.17,204.1,89058,0
+ALG.US,D,20250919,000000,203.78,204.02,198.01,198.46,261966,0
+ALG.US,D,20250922,000000,198.36,200.54,195.67,197.75,98232,0
+ALG.US,D,20250923,000000,198.29,201.425,195.9,196.8,92906,0
+ALG.US,D,20250924,000000,195.89,198.06,193.355,194.11,103797,0
+ALG.US,D,20250925,000000,192.29,194.4,190.55,192.3,97226,0
+ALG.US,D,20250926,000000,191.785,194.405,191.65,192.62,68332,0
+ALG.US,D,20250929,000000,191.45,192.37,189.5,190.43,64749,0
+ALG.US,D,20250930,000000,190.12,190.94,189.1801,190.9,86947,0
+ALG.US,D,20251001,000000,190.16,190.82,186.53,189.15,95541,0
+ALG.US,D,20251002,000000,189.68,192.35,184.45,191.57,84046,0
+ALG.US,D,20251003,000000,193.5,194.32,191.57,191.66,92115,0
+ALG.US,D,20251006,000000,192.6,193.26,186.91,188.75,93317,0
+ALG.US,D,20251007,000000,188.6725,189.25,187.81,187.81,49991,0
+ALG.US,D,20251008,000000,188.3,190.93,187.27,189.46,39821,0
+ALG.US,D,20251009,000000,187.055,189.2,185.0573,185.49,56592,0
+ALG.US,D,20251010,000000,184.8,186.63,181.81,182.55,61315,0
+ALG.US,D,20251013,000000,184.5,188.2,181.36,181.99,60733,0
+ALG.US,D,20251014,000000,180.16,184.35,180.04,183.28,84984,0
+ALG.US,D,20251015,000000,183.9,186.715,183.675,184.03,73628,0
+ALG.US,D,20251016,000000,184.085,185.04,181.92,183.95,78691,0
+ALG.US,D,20251017,000000,180.8,184.32,179.99,180.83,89005,0
+ALG.US,D,20251020,000000,178.02,184.47,178.02,183.26,43091,0
+ALG.US,D,20251021,000000,184,186.365,181.69,185.76,44085,0
+ALG.US,D,20251022,000000,186,187.505,184.77,187.1,106555,0
+ALG.US,D,20251023,000000,185.825,188.19,185.61,187.57,65470,0
+ALG.US,D,20251024,000000,188.265,189.495,186.89,188.1,50514,0
+ALG.US,D,20251027,000000,188.1101,189.25,184.55,185.02,48873,0
+ALG.US,D,20251028,000000,186.84,186.84,181.6,182.47,57264,0
+ALG.US,D,20251029,000000,182.575,183.55,178.41,180.26,60569,0
+ALG.US,D,20251030,000000,178.3,182.28,175.96,176.89,73206,0
+ALG.US,D,20251031,000000,178.44,181.2,175.85,178.72,237178,0
+ALG.US,D,20251103,000000,176.67,179.5,173.38,177.45,139965,0
+ALG.US,D,20251104,000000,176.94,178.335,173.775,174.79,121810,0
+ALG.US,D,20251105,000000,174.8,178.3015,173.92,177.22,70201,0
+ALG.US,D,20251106,000000,179,179.36,172.71,173.14,108372,0
+ALG.US,D,20251107,000000,173.38,173.38,159.785,166.86,198083,0
+ALG.US,D,20251110,000000,167.755,169.02,164.56,165.41,167624,0
+ALG.US,D,20251111,000000,161.625,166.74,161.625,164.42,131872,0
+ALG.US,D,20251112,000000,163.54,168.61,163.54,167.35,171910,0
+ALG.US,D,20251113,000000,164.7263,168.89,164.7263,165.66,129540,0
+ALG.US,D,20251114,000000,165.76,167.1,159.66,162.45,133038,0
+ALG.US,D,20251117,000000,162.12,164.88,161,161.66,211602,0
+ALG.US,D,20251118,000000,164.15,165.86,162.4,162.85,157002,0
+ALG.US,D,20251119,000000,161.085,163.2,156.68,159.46,133869,0
+ALG.US,D,20251120,000000,161.01,161.01,156.295,157.8,108771,0
+ALG.US,D,20251121,000000,161.5,164.06,157.745,161.01,156057,0
+ALG.US,D,20251124,000000,162,162,158.565,159.88,109372,0
+ALG.US,D,20251125,000000,161.11,164.905,160.074,163.64,194082,0
+ALG.US,D,20251126,000000,165.865,165.865,160.585,160.94,176518,0
+ALG.US,D,20251128,000000,160.95,163.62,158.605,160.37,88634,0
+ALG.US,D,20251201,000000,160.5,164.535,159.85,162.91,180572,0
+ALG.US,D,20251202,000000,163.485,164.88,161,161.9,92293,0
+ALG.US,D,20251203,000000,162.5,166.01,161.91,165.59,91987,0
+ALG.US,D,20251204,000000,165,167.88,162.01,166.68,108276,0
+ALG.US,D,20251205,000000,166.4,166.8925,163.63,164.86,75895,0
+ALG.US,D,20251208,000000,166.68,167.68806,162.96,163.03,73802,0
+ALG.US,D,20251209,000000,164.665,165,161.9901,162.44,69956,0
+ALG.US,D,20251210,000000,167.0025,168.01,162,166.89,126454,0
+ALG.US,D,20251211,000000,170.005,175.48,168.72,174,152789,0
+ALG.US,D,20251212,000000,176.1244,178.21,174,177.35,137099,0
+ALG.US,D,20251215,000000,176.76,178.915,175.99,178.03,161894,0
+ALG.US,D,20251216,000000,177.315,180.305,175.33,178.37,175658,0
+ALG.US,D,20251217,000000,179.74,181.61,172.91,173.61,149198,0
+ALG.US,D,20251218,000000,174.935,175.89,171.97,172.39,89102,0
+ALG.US,D,20251219,000000,170.04,176.4164,170.04,173.87,363937,0
+ALG.US,D,20251222,000000,174.355,175.29,171.68,172.34,82052,0
+ALG.US,D,20251223,000000,172.3,174,171.78,173.6,59469,0
+ALG.US,D,20251224,000000,173.46,173.61,172.09,173.61,38841,0
+ALG.US,D,20251226,000000,172.14,174.64,172.14,174.36,62303,0
+ALG.US,D,20251229,000000,175,175,170.725,172.34,75683,0
+ALG.US,D,20251230,000000,172.5,173,170.54,170.57,61207,0
+ALG.US,D,20251231,000000,170.6,170.72,167.33,167.87,55962,0
+ALG.US,D,20260102,000000,169.74,171.2,166.44,170.43,98855,0
+ALG.US,D,20260105,000000,174.2033,183,172.02,182.13,199146,0
+ALG.US,D,20260106,000000,177.375,183.91,177.375,182.96,165588,0
+ALG.US,D,20260107,000000,181.5751,184.07,179.3,182.02,123916,0
+ALG.US,D,20260108,000000,182,189.18,181.08,186.51,90745,0
+ALG.US,D,20260109,000000,187.08,188.09,184.7075,186.91,105312,0
+ALG.US,D,20260112,000000,187.165,188.95,181.47,188.11,141599,0
+ALG.US,D,20260113,000000,188.235,189.71,186.852,188.86,90508,0
+ALG.US,D,20260114,000000,189.36,192.1,188.38,190.68,86253,0
+ALG.US,D,20260115,000000,192.205,194.86,189.5501,193.05,119611,0
+ALG.US,D,20260116,000000,191.97,195.1699,189.4,192.58,122035,0
+ALG.US,D,20260120,000000,193.6795,193.6795,188.19,188.68,86484,0
+ALG.US,D,20260121,000000,190.49,192.52,189.42,191.95,100073,0
+ALG.US,D,20260122,000000,192.38,193.29,191.265,192.78,65360,0
+ALG.US,D,20260123,000000,193.53,193.53,189,191.14,64529,0
+ALG.US,D,20260126,000000,191.79,193.07,190.4,192.17,91700,0
+ALG.US,D,20260127,000000,192.43,194.17,187.81,193.33,104073,0
+ALG.US,D,20260128,000000,193.565,194.38,189.96,190.9,68386,0
+ALG.US,D,20260129,000000,191.28,194.13,188.96,193.02,138376,0
+ALG.US,D,20260130,000000,192.5,195.95,190.85,195.31,124875,0
+ALG.US,D,20260202,000000,197.47,197.89,194.25,195,177460,0
+ALG.US,D,20260203,000000,196.83,197.6,193.7,195.52,122463,0
+ALG.US,D,20260204,000000,199.355,204.2,196.74,203.23,137086,0
+ALG.US,D,20260205,000000,203.185,205.96,201.5,202.69,102244,0
+ALG.US,D,20260206,000000,203.99,209.55,203.27,208.38,83435,0
+ALG.US,D,20260209,000000,205.75,208.415,205.75,208.3,92898,0
+ALG.US,D,20260210,000000,209.38,211.075,207.3,207.32,83080,0
+ALG.US,D,20260211,000000,210.09,211.92,208.88,210.26,67624,0
+ALG.US,D,20260212,000000,214.63,214.98,207.395,209.2,69758,0
+ALG.US,D,20260213,000000,210,213.49,208.38,210.84,65150,0
+ALG.US,D,20260217,000000,209.3301,211.95,204.31,208.9,91185,0
+ALG.US,D,20260218,000000,208.2,209.65,202.78,203.01,109011,0
diff --git a/daily/us/nyse stocks/1/amrz.us.txt b/daily/us/nyse stocks/1/amrz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a47580ecdafeb97eaf14f688fd979f958a4a4775
--- /dev/null
+++ b/daily/us/nyse stocks/1/amrz.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMRZ.US,D,20250626,000000,49.205,50.03,48.82,48.89,4932462,0
+AMRZ.US,D,20250627,000000,48.65,49.47,48.01,49.01,4012013,0
+AMRZ.US,D,20250630,000000,49.24,50.39,49.06,49.55,3979899,0
+AMRZ.US,D,20250701,000000,48.81,49.735,48.68,49.67,2930863,0
+AMRZ.US,D,20250702,000000,49.2,50,49.03,49.95,1934304,0
+AMRZ.US,D,20250703,000000,49.66,50.12,49.2,49.89,1638416,0
+AMRZ.US,D,20250707,000000,49.98,50.75,49.8,50.54,3619301,0
+AMRZ.US,D,20250708,000000,50.17,50.66,49.87,50.15,1987307,0
+AMRZ.US,D,20250709,000000,50.24,51.38,50.14,51.29,3215935,0
+AMRZ.US,D,20250710,000000,50.93,51.24,50.66,50.98,3788029,0
+AMRZ.US,D,20250711,000000,50.78,51.34,50.3,50.4,2651345,0
+AMRZ.US,D,20250714,000000,50.22,50.59,50.071,50.57,1411214,0
+AMRZ.US,D,20250715,000000,50.96,51.27,50.55,51.02,2599455,0
+AMRZ.US,D,20250716,000000,51.18,51.2,50.42,50.96,3569214,0
+AMRZ.US,D,20250717,000000,50.46,50.77,50.01,50.48,3287897,0
+AMRZ.US,D,20250718,000000,50.68,50.7,49.6,49.6,2768002,0
+AMRZ.US,D,20250721,000000,49.435,49.88,49.29,49.68,2390306,0
+AMRZ.US,D,20250722,000000,49.44,50.56,49.39,50.28,2277368,0
+AMRZ.US,D,20250723,000000,50.32,51.72,50.24,51.47,4135146,0
+AMRZ.US,D,20250724,000000,50.97,51.28,50.75,51.13,1850083,0
+AMRZ.US,D,20250725,000000,51.04,51.4883,50.96,51.34,1278588,0
+AMRZ.US,D,20250728,000000,51.4,51.4849,50.73,51.13,2008665,0
+AMRZ.US,D,20250729,000000,51.82,52.16,51.485,52.05,1791857,0
+AMRZ.US,D,20250730,000000,52.44,52.725,51.66,52.02,1646191,0
+AMRZ.US,D,20250731,000000,51.07,51.7,50.065,51.12,3412096,0
+AMRZ.US,D,20250801,000000,50.68,51.23,50.235,51.01,2282825,0
+AMRZ.US,D,20250804,000000,50.69,50.84,50.24,50.78,1971028,0
+AMRZ.US,D,20250805,000000,50.57,50.6,49.82,50.19,1525934,0
+AMRZ.US,D,20250806,000000,49.76,50.08,49.07,50.01,3424945,0
+AMRZ.US,D,20250807,000000,44.74,47.82,44.12,46.65,9773159,0
+AMRZ.US,D,20250808,000000,46.6,47.78,46.37,47.67,4366287,0
+AMRZ.US,D,20250811,000000,47.68,48.03,47.34,47.36,2765949,0
+AMRZ.US,D,20250812,000000,46.82,48.6,46.815,48.57,2911613,0
+AMRZ.US,D,20250813,000000,49.98,51.6,49.9,51.56,4170147,0
+AMRZ.US,D,20250814,000000,51.36,51.92,51.075,51.48,2486522,0
+AMRZ.US,D,20250815,000000,51.88,52.32,51.38,51.38,1658323,0
+AMRZ.US,D,20250818,000000,51.07,51.15,50.48,50.49,1755391,0
+AMRZ.US,D,20250819,000000,50.37,50.98,50.12,50.96,1682128,0
+AMRZ.US,D,20250820,000000,50.41,50.51,49.05,49.3,2363137,0
+AMRZ.US,D,20250821,000000,48.65,49.48,48.65,49.44,1847758,0
+AMRZ.US,D,20250822,000000,49.53,51.505,49.41,51.24,1589325,0
+AMRZ.US,D,20250825,000000,50.91,51.7,50.77,51.15,2168384,0
+AMRZ.US,D,20250826,000000,51.15,52.21,51.13,51.96,1691652,0
+AMRZ.US,D,20250827,000000,52,52.245,51.43,51.96,1808903,0
+AMRZ.US,D,20250828,000000,52.06,52.31,51.745,52.05,1073998,0
+AMRZ.US,D,20250829,000000,52.24,52.67,51.92,52.01,1882866,0
+AMRZ.US,D,20250902,000000,51.02,52.68,50.8322,52.67,2542161,0
+AMRZ.US,D,20250903,000000,52.78,53.11,51.85,51.85,2398405,0
+AMRZ.US,D,20250904,000000,51.87,52.24,51.38,52.24,1382309,0
+AMRZ.US,D,20250905,000000,52.58,53.73,52.58,53.64,3765255,0
+AMRZ.US,D,20250908,000000,54.78,55.795,54.46,55.07,6365003,0
+AMRZ.US,D,20250909,000000,55.155,55.155,54.1501,54.38,3293627,0
+AMRZ.US,D,20250910,000000,54.66,54.765,53.35,53.89,2351777,0
+AMRZ.US,D,20250911,000000,54.075,55.79,54.06,55.63,3217261,0
+AMRZ.US,D,20250912,000000,55.14,55.84,55.06,55.06,3568201,0
+AMRZ.US,D,20250915,000000,55,55.22,54.335,54.37,3380006,0
+AMRZ.US,D,20250916,000000,54.26,54.7,53.68,54.59,4593949,0
+AMRZ.US,D,20250917,000000,54.785,55.05,53.64,53.8,4707689,0
+AMRZ.US,D,20250918,000000,53.5,53.52,51.985,52.22,5338815,0
+AMRZ.US,D,20250919,000000,51.91,52,49.9,50.4,40632452,0
+AMRZ.US,D,20250922,000000,49.96,50.67,49.7,50.52,5149566,0
+AMRZ.US,D,20250923,000000,50.69,51.26,50.26,50.26,3750080,0
+AMRZ.US,D,20250924,000000,49.675,49.88,48.43,48.63,6401880,0
+AMRZ.US,D,20250925,000000,47.06,47.665,46.9233,47.36,5386042,0
+AMRZ.US,D,20250926,000000,47.11,47.76,46.88,47.67,3883432,0
+AMRZ.US,D,20250929,000000,47.45,47.97,46.95,47.95,3933589,0
+AMRZ.US,D,20250930,000000,48.39,49.12,48,48.53,3532878,0
+AMRZ.US,D,20251001,000000,47.91,48.51,47.67,48.44,4209793,0
+AMRZ.US,D,20251002,000000,48.11,48.32,47.54,48.21,3630092,0
+AMRZ.US,D,20251003,000000,48.11,48.74,47.835,48.72,3849850,0
+AMRZ.US,D,20251006,000000,48.85,48.985,47.87,48.34,4009342,0
+AMRZ.US,D,20251007,000000,47.985,48.17,46.96,47.13,3011211,0
+AMRZ.US,D,20251008,000000,47.9,49.07,47.86,48.95,4190848,0
+AMRZ.US,D,20251009,000000,48.96,48.98,47.73,48.12,2866311,0
+AMRZ.US,D,20251010,000000,48,48.26,46.95,46.96,3321316,0
+AMRZ.US,D,20251013,000000,47.385,48.02,47.25,47.62,1332182,0
+AMRZ.US,D,20251014,000000,47.68,49.09,47.54,49.04,1945372,0
+AMRZ.US,D,20251015,000000,49.11,49.575,48.47,48.47,2356461,0
+AMRZ.US,D,20251016,000000,48.75,49,48.025,48.34,2256660,0
+AMRZ.US,D,20251017,000000,48.36,48.62,47.84,48.6,3802635,0
+AMRZ.US,D,20251020,000000,48.77,49.03,48.13,48.79,2516419,0
+AMRZ.US,D,20251021,000000,48.8,49.11,48.52,49.04,2373975,0
+AMRZ.US,D,20251022,000000,48.8,49.34,47.915,47.99,3613178,0
+AMRZ.US,D,20251023,000000,47.94,48.64,47.77,48.4,1921685,0
+AMRZ.US,D,20251024,000000,49.56,50.02,49.25,49.57,2668258,0
+AMRZ.US,D,20251027,000000,49.96,50.4,49.62,49.88,3157045,0
+AMRZ.US,D,20251028,000000,50.51,51.29,50.08,50.44,3965343,0
+AMRZ.US,D,20251029,000000,52.83,54.27,51.41,52.85,8118483,0
+AMRZ.US,D,20251030,000000,52.415,53.1324,51.88,51.97,4189126,0
+AMRZ.US,D,20251031,000000,51.22,52.06,50.625,51.84,4464441,0
+AMRZ.US,D,20251103,000000,50.95,51.46,50.42,51.12,4011193,0
+AMRZ.US,D,20251104,000000,50.48,51.34,50.37,50.97,3224900,0
+AMRZ.US,D,20251105,000000,50.915,51.27,50.6,50.83,2885040,0
+AMRZ.US,D,20251106,000000,49.66,49.98,49.04,49.72,5472145,0
+AMRZ.US,D,20251107,000000,49.42,49.71,48.67,49.44,2971117,0
+AMRZ.US,D,20251110,000000,49.43,49.47,48.51,48.74,3212974,0
+AMRZ.US,D,20251111,000000,49.34,49.735,48.98,49.72,2792390,0
+AMRZ.US,D,20251112,000000,49.86,50.84,49.83,50.03,2531142,0
+AMRZ.US,D,20251113,000000,49.77,50.75,49.685,49.75,3328055,0
+AMRZ.US,D,20251114,000000,48.6,49.11,48.48,48.82,3276443,0
+AMRZ.US,D,20251117,000000,48.64,48.93,47.72,48.06,2623896,0
+AMRZ.US,D,20251118,000000,47.47,47.93,46.87,47.6,3850394,0
+AMRZ.US,D,20251119,000000,47.75,47.865,46.92,47.5,3171879,0
+AMRZ.US,D,20251120,000000,47.825,48.19,46.97,47.14,4235677,0
+AMRZ.US,D,20251121,000000,47.53,48.32,47,48.15,3414596,0
+AMRZ.US,D,20251124,000000,48.08,49.31,47.775,49.08,37480354,0
+AMRZ.US,D,20251125,000000,49.95,50.79,49.56,50.78,5512403,0
+AMRZ.US,D,20251126,000000,50.71,50.71,50.18,50.2,5834904,0
+AMRZ.US,D,20251128,000000,50.74,51.71,50.67,51.51,2427158,0
+AMRZ.US,D,20251201,000000,51.385,52.22,51.055,52.04,4396231,0
+AMRZ.US,D,20251202,000000,52.12,52.13,51.39,51.42,6953266,0
+AMRZ.US,D,20251203,000000,51.79,52.64,51.715,52.62,2417917,0
+AMRZ.US,D,20251204,000000,52.83,52.83,52.115,52.74,3442460,0
+AMRZ.US,D,20251205,000000,53.18,54.78,53.1,54.74,6432339,0
+AMRZ.US,D,20251208,000000,54.76,54.76,53.02,53.33,4179070,0
+AMRZ.US,D,20251209,000000,52.52,53.55,52.085,53.51,5964463,0
+AMRZ.US,D,20251210,000000,53.54,54.809,53.2,54.53,5432041,0
+AMRZ.US,D,20251211,000000,54.93,56.36,54.915,56.33,6633354,0
+AMRZ.US,D,20251212,000000,55.965,56.43,55.61,56.26,6568946,0
+AMRZ.US,D,20251215,000000,56.45,56.67,55.85,56.49,3816793,0
+AMRZ.US,D,20251216,000000,56.5,56.74,55.35,55.41,5341809,0
+AMRZ.US,D,20251217,000000,55.38,55.38,53.4,53.54,3580869,0
+AMRZ.US,D,20251218,000000,54.44,55.24,54.395,54.53,3315405,0
+AMRZ.US,D,20251219,000000,54.54,54.66,53.805,54.27,4299968,0
+AMRZ.US,D,20251222,000000,55.055,55.525,54.9,55.47,2875594,0
+AMRZ.US,D,20251223,000000,55.58,55.85,55.15,55.63,1995492,0
+AMRZ.US,D,20251224,000000,55.71,56.76,55.24,55.85,817808,0
+AMRZ.US,D,20251226,000000,56.05,56.27,55.675,55.75,1263755,0
+AMRZ.US,D,20251229,000000,55.69,55.92,55.14,55.19,1898375,0
+AMRZ.US,D,20251230,000000,55.115,55.3,54.92,54.96,1133356,0
+AMRZ.US,D,20251231,000000,54.76,54.805,53.99,54.08,1504737,0
+AMRZ.US,D,20260102,000000,54.595,55.44,54.08,55.43,1403522,0
+AMRZ.US,D,20260105,000000,55,56.71,54.94,56.3,2419042,0
+AMRZ.US,D,20260106,000000,56.11,56.44,55.3,55.83,2620204,0
+AMRZ.US,D,20260107,000000,56.425,57.4,54.38,54.44,3546938,0
+AMRZ.US,D,20260108,000000,53.17,55.335,52.91,55.27,3919048,0
+AMRZ.US,D,20260109,000000,55.29,57.36,55.29,57.32,3168121,0
+AMRZ.US,D,20260112,000000,57.02,58.107,56.97,57.71,2991406,0
+AMRZ.US,D,20260113,000000,56.41,56.57,55.795,56.44,3963090,0
+AMRZ.US,D,20260114,000000,55.41,55.82,54.2122,54.6,4221547,0
+AMRZ.US,D,20260115,000000,54.92,55.1,54.41,54.52,2230816,0
+AMRZ.US,D,20260116,000000,54.715,54.8,54.195,54.53,1527470,0
+AMRZ.US,D,20260120,000000,53.51,53.92,52.8,52.93,2587221,0
+AMRZ.US,D,20260121,000000,53.21,53.72,52.93,53.63,2236009,0
+AMRZ.US,D,20260122,000000,54.45,55.07,54.31,54.82,1744121,0
+AMRZ.US,D,20260123,000000,54.7,55.07,53.53,54.24,3464781,0
+AMRZ.US,D,20260126,000000,54.99,55.385,54.46,54.48,2026042,0
+AMRZ.US,D,20260127,000000,54.34,54.96,54.04,54.2,1489908,0
+AMRZ.US,D,20260128,000000,53.55,54.025,53.055,53.64,2654625,0
+AMRZ.US,D,20260129,000000,53.925,54.35,52.77,54.16,3630750,0
+AMRZ.US,D,20260130,000000,53.1,53.44,52.51,52.62,7648118,0
+AMRZ.US,D,20260202,000000,52.78,53.609,52.425,52.94,2537288,0
+AMRZ.US,D,20260203,000000,52.51,54.35,52.38,54,5411790,0
+AMRZ.US,D,20260204,000000,54.24,56.365,54.205,56.14,3743498,0
+AMRZ.US,D,20260205,000000,55.93,56.09,54.55,55.6,6039080,0
+AMRZ.US,D,20260206,000000,56.5,58.47,56.11,58.41,4208548,0
+AMRZ.US,D,20260209,000000,59.06,59.885,58.55,59.39,4445805,0
+AMRZ.US,D,20260210,000000,59.51,60.255,59.01,60.16,4041678,0
+AMRZ.US,D,20260211,000000,60.04,60.57,58.79,58.94,3415082,0
+AMRZ.US,D,20260212,000000,58.16,59.05,57.84,58.39,2505987,0
+AMRZ.US,D,20260213,000000,58.28,59.23,57.98,58.83,3169197,0
+AMRZ.US,D,20260217,000000,56.62,57.9656,56.13,57.39,4501949,0
+AMRZ.US,D,20260218,000000,60.88,64.835,60.76,63.7,9975623,0
diff --git a/daily/us/nyse stocks/1/augp.us.txt b/daily/us/nyse stocks/1/augp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ce089cf8a3f3057d405db0654544a20cfe83c2f
--- /dev/null
+++ b/daily/us/nyse stocks/1/augp.us.txt	
@@ -0,0 +1,277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUGP.US,D,20240620,000000,25.5132,25.5132,25.5132,25.5132,1,0
+AUGP.US,D,20240621,000000,25.5145,25.5145,25.5145,25.5145,1,0
+AUGP.US,D,20240624,000000,25.5159,25.5159,25.5159,25.5159,1,0
+AUGP.US,D,20240625,000000,25.5365,25.5365,25.5365,25.5365,3,0
+AUGP.US,D,20240626,000000,25.48,25.5206,25.48,25.5206,1000,0
+AUGP.US,D,20240627,000000,25.5398,25.5398,25.5398,25.5398,1,0
+AUGP.US,D,20240628,000000,25.5397,25.5397,25.5397,25.5397,1,0
+AUGP.US,D,20240701,000000,25.5604,25.5604,25.5604,25.5604,1,0
+AUGP.US,D,20240702,000000,25.5839,25.5839,25.5839,25.5839,2,0
+AUGP.US,D,20240703,000000,25.605,25.605,25.605,25.605,23,0
+AUGP.US,D,20240705,000000,25.633,25.633,25.633,25.633,2,0
+AUGP.US,D,20240708,000000,25.6446,25.6446,25.6446,25.6446,1,0
+AUGP.US,D,20240709,000000,25.645,25.645,25.645,25.645,1,0
+AUGP.US,D,20240710,000000,25.665,25.665,25.665,25.665,1,0
+AUGP.US,D,20240711,000000,25.6607,25.6607,25.6607,25.6607,1,0
+AUGP.US,D,20240712,000000,25.6849,25.6849,25.6849,25.6849,1,0
+AUGP.US,D,20240715,000000,25.685,25.685,25.685,25.685,1,0
+AUGP.US,D,20240716,000000,25.695,25.695,25.695,25.695,1,0
+AUGP.US,D,20240717,000000,25.685,25.685,25.685,25.685,1,0
+AUGP.US,D,20240718,000000,25.6743,25.6743,25.6743,25.6743,1,0
+AUGP.US,D,20240719,000000,25.665,25.665,25.665,25.665,1,0
+AUGP.US,D,20240722,000000,25.7101,25.7101,25.7101,25.7101,1,0
+AUGP.US,D,20240723,000000,25.715,25.715,25.715,25.715,1,0
+AUGP.US,D,20240724,000000,25.6156,25.6156,25.6156,25.6156,1,0
+AUGP.US,D,20240725,000000,25.5941,25.5941,25.5941,25.5941,1,0
+AUGP.US,D,20240726,000000,25.6746,25.6746,25.6746,25.6746,1,0
+AUGP.US,D,20240729,000000,25.7161,25.7161,25.7161,25.7161,1,0
+AUGP.US,D,20240730,000000,25.7168,25.7168,25.7168,25.7168,1,0
+AUGP.US,D,20240731,000000,25.7843,25.7843,25.755,25.755,5875,0
+AUGP.US,D,20240801,000000,25.82,25.82,25.46,25.5257,4214,0
+AUGP.US,D,20240802,000000,25.46,25.46,25.18,25.2561,6595,0
+AUGP.US,D,20240805,000000,24.84,24.84,24.7253,24.7253,719,0
+AUGP.US,D,20240806,000000,24.99,25.099,24.9549,24.9549,5182,0
+AUGP.US,D,20240807,000000,25.24,25.24,24.88,24.88,585,0
+AUGP.US,D,20240808,000000,25.177,25.177,25.177,25.177,55,0
+AUGP.US,D,20240809,000000,25.27,25.2757,25.2615,25.2757,1700,0
+AUGP.US,D,20240812,000000,25.33,25.33,25.2848,25.2848,2938,0
+AUGP.US,D,20240813,000000,25.5602,25.5602,25.5602,25.5602,55,0
+AUGP.US,D,20240814,000000,25.6435,25.6435,25.6435,25.6435,55,0
+AUGP.US,D,20240815,000000,25.91,25.91,25.8484,25.8631,1117,0
+AUGP.US,D,20240816,000000,25.9144,25.9144,25.9144,25.9144,55,0
+AUGP.US,D,20240819,000000,26.0537,26.0537,26.0537,26.0537,55,0
+AUGP.US,D,20240820,000000,26.0398,26.0398,26.0398,26.0398,55,0
+AUGP.US,D,20240821,000000,26.0993,26.0993,26.0993,26.0993,55,0
+AUGP.US,D,20240822,000000,26.06,26.09,25.9633,25.9633,6511,0
+AUGP.US,D,20240823,000000,26.11,26.1525,26.1,26.1525,435,0
+AUGP.US,D,20240826,000000,26.2,26.2,26.1083,26.1083,531,0
+AUGP.US,D,20240827,000000,26.14,26.185,26.14,26.146,6019,0
+AUGP.US,D,20240828,000000,26.02,26.0782,26.02,26.0782,200,0
+AUGP.US,D,20240829,000000,26.16,26.16,26.09,26.1,700,0
+AUGP.US,D,20240830,000000,26.13,26.21,26.13,26.2007,2339,0
+AUGP.US,D,20240903,000000,25.9,25.9,25.8705,25.8705,313,0
+AUGP.US,D,20240904,000000,25.91,25.91,25.8662,25.8662,575,0
+AUGP.US,D,20240905,000000,25.83,25.83,25.7952,25.7952,2919,0
+AUGP.US,D,20240906,000000,25.5,25.6,25.5,25.5381,200,0
+AUGP.US,D,20240909,000000,25.718,25.718,25.718,25.718,11,0
+AUGP.US,D,20240910,000000,25.785,25.8072,25.785,25.8072,115,0
+AUGP.US,D,20240911,000000,25.9748,25.9748,25.9748,25.9748,15,0
+AUGP.US,D,20240912,000000,26.0853,26.0853,26.0853,26.0853,60,0
+AUGP.US,D,20240913,000000,26.22,26.22,26.1955,26.1955,100,0
+AUGP.US,D,20240916,000000,26.2098,26.2098,26.2098,26.2098,60,0
+AUGP.US,D,20240917,000000,26.23,26.23,26.2221,26.2221,195,0
+AUGP.US,D,20240918,000000,26.1939,26.1939,26.1939,26.1939,60,0
+AUGP.US,D,20240919,000000,26.4484,26.4484,26.4484,26.4484,60,0
+AUGP.US,D,20240920,000000,26.4286,26.4286,26.4286,26.4286,60,0
+AUGP.US,D,20240923,000000,26.4731,26.4731,26.4731,26.4731,60,0
+AUGP.US,D,20240924,000000,26.5164,26.5164,26.5164,26.5164,60,0
+AUGP.US,D,20240925,000000,26.53,26.53,26.5202,26.5202,200,0
+AUGP.US,D,20240926,000000,26.5498,26.5498,26.5498,26.5498,60,0
+AUGP.US,D,20240927,000000,26.5354,26.5354,26.5354,26.5354,60,0
+AUGP.US,D,20240930,000000,26.524,26.5983,26.524,26.5983,472,0
+AUGP.US,D,20241001,000000,26.4623,26.4623,26.4623,26.4623,60,0
+AUGP.US,D,20241002,000000,26.4658,26.4658,26.4658,26.4658,60,0
+AUGP.US,D,20241003,000000,26.4201,26.4201,26.4201,26.4201,1,0
+AUGP.US,D,20241004,000000,26.5597,26.5597,26.5597,26.5597,1,0
+AUGP.US,D,20241007,000000,26.4053,26.4053,26.4053,26.4053,1,0
+AUGP.US,D,20241008,000000,26.5698,26.5698,26.5698,26.5698,1,0
+AUGP.US,D,20241009,000000,26.6642,26.6642,26.6642,26.6642,1,0
+AUGP.US,D,20241010,000000,26.6333,26.6333,26.6333,26.6333,1,0
+AUGP.US,D,20241011,000000,26.7187,26.7187,26.7187,26.7187,1,0
+AUGP.US,D,20241014,000000,26.8316,26.8316,26.8316,26.8316,1,0
+AUGP.US,D,20241015,000000,26.7246,26.7246,26.7246,26.7246,1,0
+AUGP.US,D,20241016,000000,26.7948,26.7948,26.7948,26.7948,1,0
+AUGP.US,D,20241017,000000,26.8054,26.8054,26.8054,26.8054,1,0
+AUGP.US,D,20241018,000000,26.8711,26.8711,26.8711,26.8711,1,0
+AUGP.US,D,20241021,000000,26.8389,26.8389,26.8389,26.8389,1,0
+AUGP.US,D,20241022,000000,26.8622,26.8622,26.8622,26.8622,1,0
+AUGP.US,D,20241023,000000,26.7235,26.7235,26.7235,26.7235,1,0
+AUGP.US,D,20241024,000000,26.7676,26.7676,26.7676,26.7676,1,0
+AUGP.US,D,20241025,000000,26.7456,26.7456,26.7456,26.7456,1,0
+AUGP.US,D,20241028,000000,26.8105,26.8105,26.8105,26.8105,1,0
+AUGP.US,D,20241029,000000,26.8424,26.8424,26.8424,26.8424,1,0
+AUGP.US,D,20241030,000000,26.7942,26.7942,26.7942,26.7942,1,0
+AUGP.US,D,20241031,000000,26.5478,26.5478,26.5478,26.5478,1,0
+AUGP.US,D,20241104,000000,26.5407,26.5407,26.5407,26.5407,1,0
+AUGP.US,D,20241105,000000,26.722,26.722,26.722,26.722,1,0
+AUGP.US,D,20241106,000000,26.94,27.0843,26.94,27.0843,1473,0
+AUGP.US,D,20241107,000000,27.1508,27.1508,27.14,27.1508,1399,0
+AUGP.US,D,20241108,000000,27.16,27.1786,27.16,27.1786,195,0
+AUGP.US,D,20241113,000000,27.12,27.12,27.11,27.11,1500,0
+AUGP.US,D,20241218,000000,27.42,27.42,27.072,27.072,100,0
+AUGP.US,D,20241219,000000,27.1,27.1,27.03,27.03,100,0
+AUGP.US,D,20241220,000000,27.23,27.23,27.1377,27.1377,100,0
+AUGP.US,D,20241227,000000,27.29,27.3202,27.29,27.3202,100,0
+AUGP.US,D,20250103,000000,27.23,27.2788,27.23,27.2788,400,0
+AUGP.US,D,20250106,000000,27.32,27.3507,27.32,27.3507,200,0
+AUGP.US,D,20250107,000000,27.25,27.25,27.16,27.1999,400,0
+AUGP.US,D,20250108,000000,27.216,27.216,27.216,27.216,286,0
+AUGP.US,D,20250110,000000,27.03,27.04,26.95,26.9989,598,0
+AUGP.US,D,20250113,000000,26.87,26.9984,26.87,26.9984,145,0
+AUGP.US,D,20250116,000000,27.36,27.38,27.3188,27.3188,2466,0
+AUGP.US,D,20250124,000000,27.6942,27.6942,27.6816,27.6816,412,0
+AUGP.US,D,20250127,000000,27.47,27.5111,27.47,27.5111,129,0
+AUGP.US,D,20250128,000000,27.59,27.6541,27.59,27.6541,227,0
+AUGP.US,D,20250210,000000,27.71,27.71,27.6939,27.6939,8091,0
+AUGP.US,D,20250212,000000,27.71,27.71,27.6851,27.6851,6527,0
+AUGP.US,D,20250213,000000,27.87,27.87,27.858,27.858,2536,0
+AUGP.US,D,20250218,000000,27.88,27.8889,27.88,27.8889,229,0
+AUGP.US,D,20250227,000000,27.55,27.55,27.2549,27.2549,198,0
+AUGP.US,D,20250304,000000,27.05,27.25,26.93,26.98,7115,0
+AUGP.US,D,20250306,000000,27.02,27.02,26.88,26.9119,2738,0
+AUGP.US,D,20250313,000000,26.3708,26.3708,26.273,26.273,740,0
+AUGP.US,D,20250324,000000,27.04,27.04,27.04,27.04,289,0
+AUGP.US,D,20250403,000000,26.16,26.16,25.8647,25.8647,7100,0
+AUGP.US,D,20250407,000000,24.87,24.87,24.8334,24.8334,140,0
+AUGP.US,D,20250414,000000,25.8392,25.893,25.8392,25.893,414,0
+AUGP.US,D,20250417,000000,25.55,25.62,25.55,25.55,459,0
+AUGP.US,D,20250502,000000,26.77,26.7751,26.77,26.7751,817,0
+AUGP.US,D,20250507,000000,26.71,26.71,26.58,26.5958,6600,0
+AUGP.US,D,20250513,000000,27.42,27.49,27.42,27.4211,2647,0
+AUGP.US,D,20250519,000000,27.63,27.71,27.63,27.7007,8176,0
+AUGP.US,D,20250520,000000,27.63,27.63,27.6198,27.6198,101,0
+AUGP.US,D,20250521,000000,27.6299,27.63,27.3236,27.3236,238056,0
+AUGP.US,D,20250522,000000,27.36,27.39,27.3061,27.3061,159777,0
+AUGP.US,D,20250523,000000,27.23,27.23,27.1779,27.1779,100,0
+AUGP.US,D,20250528,000000,27.51,27.56,27.4532,27.4532,13649,0
+AUGP.US,D,20250529,000000,27.5984,27.5984,27.5261,27.5261,1543,0
+AUGP.US,D,20250602,000000,27.62,27.64,27.6189,27.6189,1046,0
+AUGP.US,D,20250603,000000,27.8,27.8,27.7613,27.7613,2724,0
+AUGP.US,D,20250604,000000,27.8198,27.8198,27.7577,27.7577,495,0
+AUGP.US,D,20250605,000000,27.62,27.6393,27.62,27.6393,195,0
+AUGP.US,D,20250606,000000,27.925,27.925,27.85,27.8672,3552,0
+AUGP.US,D,20250609,000000,27.91,27.91,27.9,27.9,2662,0
+AUGP.US,D,20250618,000000,27.9499,27.9499,27.8551,27.8551,2490,0
+AUGP.US,D,20250620,000000,27.886,27.886,27.765,27.7864,1648,0
+AUGP.US,D,20250623,000000,27.89,27.9989,27.8211,27.9989,2116,0
+AUGP.US,D,20250624,000000,28.23,28.3,28.2117,28.2472,1479,0
+AUGP.US,D,20250625,000000,28.24,28.34,28.24,28.2503,879,0
+AUGP.US,D,20250626,000000,28.42,28.4282,28.4,28.4001,3835,0
+AUGP.US,D,20250627,000000,28.54,28.555,28.49,28.49,255961,0
+AUGP.US,D,20250630,000000,28.56,28.704,28.56,28.704,143037,0
+AUGP.US,D,20250701,000000,28.58,28.59,28.58,28.59,1952,0
+AUGP.US,D,20250702,000000,28.63,28.6628,28.63,28.6628,6707,0
+AUGP.US,D,20250707,000000,28.74,28.74,28.64,28.6741,256,0
+AUGP.US,D,20250709,000000,28.8,28.825,28.8,28.825,105,0
+AUGP.US,D,20250710,000000,28.8895,28.8895,28.8847,28.8847,484,0
+AUGP.US,D,20250716,000000,28.82,28.8805,28.82,28.8805,104,0
+AUGP.US,D,20250718,000000,29.03,29.0452,29.02,29.0452,1849,0
+AUGP.US,D,20250721,000000,29.1793,29.1793,29.0975,29.0975,1504,0
+AUGP.US,D,20250722,000000,29.0499,29.15,29.0499,29.15,2638,0
+AUGP.US,D,20250723,000000,29.18,29.2251,29.16,29.2251,10565,0
+AUGP.US,D,20250725,000000,29.32,29.32,29.3198,29.3198,697,0
+AUGP.US,D,20250728,000000,29.36,29.36,29.34,29.34,341,0
+AUGP.US,D,20250729,000000,29.5,29.5,29.3275,29.331,950,0
+AUGP.US,D,20250730,000000,29.378,29.38,29.34,29.351,7955,0
+AUGP.US,D,20250731,000000,29.415,29.5669,29.3661,29.3661,18706,0
+AUGP.US,D,20250801,000000,29.35,29.35,29.08,29.1575,42104,0
+AUGP.US,D,20250804,000000,29.31,29.43,29.31,29.4241,15611,0
+AUGP.US,D,20250805,000000,29.46,29.5,29.3555,29.375,15940,0
+AUGP.US,D,20250806,000000,29.3899,29.51,29.3899,29.4852,17719,0
+AUGP.US,D,20250807,000000,29.6,29.81,29.43,29.443,9898,0
+AUGP.US,D,20250808,000000,29.5787,29.87,29.5787,29.586,6056,0
+AUGP.US,D,20250811,000000,29.56,29.72,29.56,29.5678,1993,0
+AUGP.US,D,20250812,000000,29.69,29.87,29.663,29.7529,8246,0
+AUGP.US,D,20250813,000000,29.79,30.06,29.76,29.8,3929,0
+AUGP.US,D,20250814,000000,29.751,29.8158,29.751,29.8158,935,0
+AUGP.US,D,20250815,000000,29.77,29.81,29.74,29.76,2828,0
+AUGP.US,D,20250818,000000,29.7565,29.8,29.7565,29.8,4193,0
+AUGP.US,D,20250820,000000,29.55,29.6394,29.55,29.6394,1834,0
+AUGP.US,D,20250821,000000,29.6,29.6,29.54,29.5723,2400,0
+AUGP.US,D,20250822,000000,29.83,29.8573,29.82,29.8573,394,0
+AUGP.US,D,20250825,000000,29.84,29.84,29.78,29.7954,1154,0
+AUGP.US,D,20250826,000000,29.809,29.8488,29.78,29.8488,3191,0
+AUGP.US,D,20250827,000000,29.875,29.8949,29.875,29.8949,405,0
+AUGP.US,D,20250828,000000,29.88,29.9798,29.87,29.9694,13968,0
+AUGP.US,D,20250829,000000,29.875,29.875,29.8101,29.8396,5345,0
+AUGP.US,D,20250902,000000,29.71,29.7398,29.68,29.7398,1039,0
+AUGP.US,D,20250903,000000,29.78,29.822,29.78,29.822,3654,0
+AUGP.US,D,20250904,000000,29.83,29.98,29.82,29.9745,4632,0
+AUGP.US,D,20250905,000000,29.99,30,29.92,29.9439,4140,0
+AUGP.US,D,20250908,000000,29.9765,29.995,29.97,29.98,5694,0
+AUGP.US,D,20250909,000000,29.97,30.0406,29.97,30.0406,3794,0
+AUGP.US,D,20250910,000000,30.12,30.12,30.06,30.0823,3965,0
+AUGP.US,D,20250915,000000,30.27,30.28,30.25,30.2759,990,0
+AUGP.US,D,20250916,000000,30.28,30.28,30.226,30.226,13200,0
+AUGP.US,D,20250918,000000,30.34,30.35,30.2895,30.2895,1200,0
+AUGP.US,D,20250919,000000,30.35,30.3616,30.35,30.3616,270,0
+AUGP.US,D,20250922,000000,30.41,30.42,30.4052,30.4052,1055,0
+AUGP.US,D,20250923,000000,30.37,30.37,30.3068,30.3068,1103,0
+AUGP.US,D,20250925,000000,30.19,30.24,30.19,30.2312,2502,0
+AUGP.US,D,20250926,000000,30.26,30.35,30.26,30.3431,237,0
+AUGP.US,D,20250929,000000,30.39,30.4,30.39,30.39,890,0
+AUGP.US,D,20250930,000000,30.39,30.4511,30.39,30.4511,1231,0
+AUGP.US,D,20251001,000000,30.4812,30.4941,30.4812,30.4941,400,0
+AUGP.US,D,20251007,000000,30.52,30.52,30.4654,30.4654,100,0
+AUGP.US,D,20251009,000000,30.46,30.5055,30.46,30.5055,100,0
+AUGP.US,D,20251014,000000,30.31,30.31,30.3069,30.3069,221,0
+AUGP.US,D,20251015,000000,30.34,30.3563,30.34,30.3563,233,0
+AUGP.US,D,20251016,000000,30.394,30.42,30.215,30.2442,1179,0
+AUGP.US,D,20251017,000000,30.23,30.3764,30.23,30.3764,166,0
+AUGP.US,D,20251020,000000,30.54,30.59,30.54,30.5671,756,0
+AUGP.US,D,20251021,000000,30.61,30.61,30.576,30.576,1677,0
+AUGP.US,D,20251022,000000,30.42,30.4943,30.42,30.4943,231,0
+AUGP.US,D,20251023,000000,30.52,30.62,30.52,30.585,1714,0
+AUGP.US,D,20251024,000000,30.7,30.7,30.6986,30.6986,262,0
+AUGP.US,D,20251027,000000,30.83,30.83,30.8201,30.8201,581,0
+AUGP.US,D,20251028,000000,30.83,30.88,30.8233,30.8233,2070,0
+AUGP.US,D,20251029,000000,30.77,30.7969,30.77,30.7969,200,0
+AUGP.US,D,20251031,000000,30.67,30.75,30.67,30.7074,2771,0
+AUGP.US,D,20251103,000000,30.68,30.75,30.68,30.725,4160,0
+AUGP.US,D,20251104,000000,30.58,30.58,30.5667,30.5667,8538,0
+AUGP.US,D,20251105,000000,30.62,30.7,30.62,30.6507,2813,0
+AUGP.US,D,20251106,000000,30.48,30.56,30.48,30.4885,2904,0
+AUGP.US,D,20251107,000000,30.375,30.5079,30.31,30.5079,417,0
+AUGP.US,D,20251110,000000,30.76,30.76,30.7352,30.7352,696,0
+AUGP.US,D,20251111,000000,30.71,30.77,30.71,30.7561,1848,0
+AUGP.US,D,20251112,000000,30.75,30.7602,30.74,30.7602,1288,0
+AUGP.US,D,20251113,000000,30.68,30.69,30.5061,30.5061,263,0
+AUGP.US,D,20251114,000000,30.62,30.62,30.5257,30.5257,2333,0
+AUGP.US,D,20251118,000000,30.34,30.34,30.2767,30.2767,632,0
+AUGP.US,D,20251119,000000,30.3,30.33,30.3,30.3242,1197,0
+AUGP.US,D,20251120,000000,30.64,30.65,30.1,30.1,2477,0
+AUGP.US,D,20251124,000000,30.41,30.523,30.41,30.523,330,0
+AUGP.US,D,20251125,000000,30.67,30.6723,30.67,30.6723,3325,0
+AUGP.US,D,20251126,000000,30.81,30.81,30.7811,30.7811,734,0
+AUGP.US,D,20251201,000000,30.82,30.82,30.7969,30.7969,1025,0
+AUGP.US,D,20251203,000000,30.9061,30.9061,30.895,30.895,190,0
+AUGP.US,D,20251204,000000,30.918,30.9229,30.89,30.9229,397,0
+AUGP.US,D,20251205,000000,31,31,30.9588,30.9588,1382,0
+AUGP.US,D,20251208,000000,30.96,31.05,30.9096,30.9096,2467,0
+AUGP.US,D,20251209,000000,30.93,30.93,30.9152,30.9152,364,0
+AUGP.US,D,20251210,000000,31.03,31.03,31.029,31.029,1033,0
+AUGP.US,D,20251212,000000,30.9,30.9354,30.9,30.9354,2084,0
+AUGP.US,D,20251215,000000,30.93,30.9302,30.93,30.9302,115,0
+AUGP.US,D,20251216,000000,30.9,30.9125,30.84,30.9125,200,0
+AUGP.US,D,20251218,000000,30.88,30.92,30.8659,30.8659,2679,0
+AUGP.US,D,20251222,000000,31.15,31.15,31.13,31.13,14406,0
+AUGP.US,D,20251224,000000,31.22,31.2315,31.22,31.2315,1781,0
+AUGP.US,D,20251229,000000,31.21,31.21,31.2034,31.2034,1731,0
+AUGP.US,D,20251230,000000,31.2,31.2,31.1943,31.1943,2441,0
+AUGP.US,D,20251231,000000,31.1,31.113,31.1,31.113,3405,0
+AUGP.US,D,20260102,000000,31.15,31.15,31.15,31.15,2566,0
+AUGP.US,D,20260105,000000,31.25,31.25,31.2057,31.2057,2511,0
+AUGP.US,D,20260107,000000,31.25,31.25,31.2437,31.2437,4761,0
+AUGP.US,D,20260108,000000,31.28,31.28,31.265,31.265,3315,0
+AUGP.US,D,20260109,000000,31.38,31.38,31.3648,31.3648,1532,0
+AUGP.US,D,20260115,000000,31.36,31.36,31.3346,31.3346,2775,0
+AUGP.US,D,20260116,000000,31.37,31.37,31.3502,31.3502,842,0
+AUGP.US,D,20260120,000000,31.02,31.02,31.009,31.009,2754,0
+AUGP.US,D,20260122,000000,31.315,31.315,31.3,31.304,1814,0
+AUGP.US,D,20260123,000000,31.32,31.32,31.3149,31.3149,5584,0
+AUGP.US,D,20260126,000000,31.41,31.41,31.3852,31.3852,6526,0
+AUGP.US,D,20260127,000000,31.45,31.47,31.4348,31.4348,2205,0
+AUGP.US,D,20260129,000000,31.3,31.408,31.3,31.408,3572,0
+AUGP.US,D,20260130,000000,31.38,31.38,31.31,31.3575,6225,0
+AUGP.US,D,20260202,000000,31.43,31.46,31.42,31.4554,21982,0
+AUGP.US,D,20260203,000000,31.46,31.46,31.33,31.3344,3586,0
+AUGP.US,D,20260204,000000,31.35,31.35,31.2534,31.2534,2962,0
+AUGP.US,D,20260205,000000,31.16,31.16,31.0516,31.0516,3229,0
+AUGP.US,D,20260206,000000,31.27,31.3893,31.27,31.3893,2486,0
+AUGP.US,D,20260209,000000,31.48,31.49,31.4637,31.4637,1647,0
+AUGP.US,D,20260210,000000,31.47,31.48,31.44,31.44,1163,0
+AUGP.US,D,20260211,000000,31.47,31.47,31.4249,31.4249,272,0
+AUGP.US,D,20260212,000000,31.22,31.25,31.01,31.01,6020,0
+AUGP.US,D,20260213,000000,31.2,31.29,31.1732,31.1732,1047,0
+AUGP.US,D,20260217,000000,31.19,31.27,31.19,31.2143,7147,0
diff --git a/daily/us/nyse stocks/1/axia.us.txt b/daily/us/nyse stocks/1/axia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb0827e9d80700e08baf7959a2f3435671fcc6d9
--- /dev/null
+++ b/daily/us/nyse stocks/1/axia.us.txt	
@@ -0,0 +1,2350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXIA.US,D,20161013,000000,4.06605,4.34121,3.85813,4.07206,648941,0
+AXIA.US,D,20161014,000000,4.0843,4.18826,3.96818,4.01698,780838,0
+AXIA.US,D,20161017,000000,3.99257,4.09037,3.94978,4.01698,542410,0
+AXIA.US,D,20161018,000000,4.13932,4.3473,4.07206,4.26774,2266130,0
+AXIA.US,D,20161019,000000,4.30445,4.36555,4.1577,4.24335,813608,0
+AXIA.US,D,20161020,000000,4.20665,4.29229,4.17602,4.24943,615737,0
+AXIA.US,D,20161021,000000,4.33493,4.35947,4.25551,4.32283,429568,0
+AXIA.US,D,20161024,000000,4.45126,4.4818,4.37177,4.45734,850951,0
+AXIA.US,D,20161025,000000,4.36555,4.5429,4.28612,4.51852,753611,0
+AXIA.US,D,20161026,000000,4.5429,4.54899,4.43294,4.4818,397466,0
+AXIA.US,D,20161027,000000,4.61009,4.65301,4.47564,4.48788,524545,0
+AXIA.US,D,20161028,000000,4.53074,4.5429,4.47564,4.51852,189089,0
+AXIA.US,D,20161031,000000,4.70789,4.70789,4.48788,4.51852,248852,0
+AXIA.US,D,20161101,000000,4.45734,4.46348,4.30445,4.37177,143314,0
+AXIA.US,D,20161102,000000,4.27997,4.3473,4.27997,4.3106,146002,0
+AXIA.US,D,20161103,000000,4.30445,4.39617,4.27997,4.31675,741575,0
+AXIA.US,D,20161104,000000,4.3106,4.38393,4.24943,4.32283,292723,0
+AXIA.US,D,20161107,000000,4.4451,4.50013,4.29829,4.39002,224176,0
+AXIA.US,D,20161108,000000,4.42064,4.50627,4.39002,4.46348,271787,0
+AXIA.US,D,20161109,000000,4.33493,4.46348,4.32884,4.39617,377991,0
+AXIA.US,D,20161110,000000,4.24335,4.29829,3.94378,4.01095,863923,0
+AXIA.US,D,20161111,000000,3.77866,4.09045,3.66246,3.96818,292523,0
+AXIA.US,D,20161114,000000,3.79082,3.94378,3.74803,3.92539,178325,0
+AXIA.US,D,20161115,000000,3.91316,4.24943,3.85813,4.09653,288476,0
+AXIA.US,D,20161116,000000,3.87644,4.11485,3.87644,4.04759,204479,0
+AXIA.US,D,20161117,000000,3.93154,4.07821,3.87644,3.92539,190462,0
+AXIA.US,D,20161118,000000,4.0048,4.07206,3.93154,4.03544,217703,0
+AXIA.US,D,20161121,000000,4.10269,4.29829,4.10269,4.27997,147778,0
+AXIA.US,D,20161122,000000,4.38393,4.39002,4.2739,4.33493,112130,0
+AXIA.US,D,20161123,000000,4.17602,4.29829,4.16371,4.29829,113342,0
+AXIA.US,D,20161125,000000,4.37792,4.42678,4.35947,4.40847,318781,0
+AXIA.US,D,20161128,000000,4.60401,4.6468,4.53683,4.55515,162423,0
+AXIA.US,D,20161129,000000,4.57954,4.62239,4.56739,4.61009,170568,0
+AXIA.US,D,20161130,000000,4.57954,4.59793,4.37177,4.59184,454007,0
+AXIA.US,D,20161201,000000,4.51235,4.51852,4.25551,4.33493,278159,0
+AXIA.US,D,20161202,000000,4.27997,4.31675,4.18826,4.24335,51134.7,0
+AXIA.US,D,20161205,000000,4.12716,4.23726,4.10876,4.18826,167552,0
+AXIA.US,D,20161206,000000,4.18826,4.3198,4.18826,4.25551,65832.4,0
+AXIA.US,D,20161207,000000,4.14546,4.22497,4.04759,4.19433,230545,0
+AXIA.US,D,20161208,000000,4.121,4.1577,4.03544,4.121,131089,0
+AXIA.US,D,20161209,000000,4.0843,4.13932,4.04759,4.11485,210075,0
+AXIA.US,D,20161212,000000,4.121,4.16371,4.10269,4.1577,128930,0
+AXIA.US,D,20161213,000000,4.121,4.1577,4.06605,4.14546,925684,0
+AXIA.US,D,20161214,000000,4.09045,4.15162,3.96818,4.04759,220341,0
+AXIA.US,D,20161215,000000,4.03544,4.11485,4.01095,4.11485,249292,0
+AXIA.US,D,20161216,000000,4.07821,4.10573,3.94978,4.02319,414178,0
+AXIA.US,D,20161219,000000,4.09653,4.11485,4.03544,4.07206,157926,0
+AXIA.US,D,20161220,000000,4.02928,4.03847,3.88254,3.91932,101438,0
+AXIA.US,D,20161221,000000,4.10876,4.10876,4.01698,4.05983,121083,0
+AXIA.US,D,20161222,000000,3.98642,4.05976,3.9285,3.99257,112191,0
+AXIA.US,D,20161223,000000,4.09045,4.16994,4.01095,4.0843,163411,0
+AXIA.US,D,20161227,000000,4.17602,4.18826,4.07206,4.12716,168380,0
+AXIA.US,D,20161228,000000,4.13324,4.2188,4.11485,4.2188,71795.4,0
+AXIA.US,D,20161229,000000,4.23726,4.27997,4.18826,4.24335,106838,0
+AXIA.US,D,20161230,000000,4.24335,4.43294,4.18826,4.19433,74452.4,0
+AXIA.US,D,20170103,000000,4.20049,4.26774,4.07821,4.16994,156573,0
+AXIA.US,D,20170104,000000,4.20665,4.26774,4.20049,4.20665,99533.4,0
+AXIA.US,D,20170105,000000,4.26774,4.31675,4.24943,4.29229,66769.9,0
+AXIA.US,D,20170106,000000,4.24335,4.2739,4.12716,4.17602,89824.5,0
+AXIA.US,D,20170109,000000,4.26774,4.32884,4.10269,4.27997,223563,0
+AXIA.US,D,20170110,000000,4.23103,4.23726,4.03544,4.16371,139781,0
+AXIA.US,D,20170111,000000,4.04759,4.2128,3.99257,4.20049,329946,0
+AXIA.US,D,20170112,000000,4.31675,4.4818,4.23103,4.39617,936223,0
+AXIA.US,D,20170113,000000,4.42064,4.43896,4.25551,4.35947,168388,0
+AXIA.US,D,20170117,000000,4.35331,4.37177,4.29229,4.32884,117375,0
+AXIA.US,D,20170118,000000,4.24943,4.25551,4.10876,4.14546,188575,0
+AXIA.US,D,20170119,000000,3.99257,4.12716,3.96966,4.06605,383880,0
+AXIA.US,D,20170120,000000,4.2188,4.31675,3.83374,4.18826,460522,0
+AXIA.US,D,20170123,000000,4.38393,4.42678,4.30756,4.37177,364202,0
+AXIA.US,D,20170124,000000,4.37792,4.40232,4.22497,4.30445,340910,0
+AXIA.US,D,20170125,000000,4.28612,4.42678,4.25551,4.32884,96203.2,0
+AXIA.US,D,20170126,000000,4.27997,4.33493,4.20049,4.24943,167491,0
+AXIA.US,D,20170127,000000,4.19433,4.2128,4.15162,4.16994,134876,0
+AXIA.US,D,20170130,000000,4.13324,4.13324,3.97425,4.01095,156524,0
+AXIA.US,D,20170131,000000,4.10269,4.17602,4.0048,4.01698,204744,0
+AXIA.US,D,20170201,000000,4.06605,4.0843,3.94675,4.05983,186248,0
+AXIA.US,D,20170202,000000,4.19433,4.20665,4.10269,4.13932,124874,0
+AXIA.US,D,20170203,000000,4.2739,4.33493,4.23726,4.27997,230697,0
+AXIA.US,D,20170206,000000,4.18826,4.24943,4.1577,4.18224,158673,0
+AXIA.US,D,20170207,000000,4.29229,4.32884,4.16994,4.2188,633942,0
+AXIA.US,D,20170208,000000,4.32283,4.40847,4.28612,4.3106,1040262,0
+AXIA.US,D,20170209,000000,4.24943,4.29229,4.09653,4.13932,334032,0
+AXIA.US,D,20170210,000000,4.29229,4.43896,4.28612,4.3473,538775,0
+AXIA.US,D,20170213,000000,4.46348,4.4818,4.35947,4.39002,763879,0
+AXIA.US,D,20170214,000000,4.34121,4.42678,4.24943,4.40232,289645,0
+AXIA.US,D,20170215,000000,4.37177,4.48788,4.37177,4.41448,156227,0
+AXIA.US,D,20170216,000000,4.35947,4.38393,4.31675,4.36555,157086,0
+AXIA.US,D,20170217,000000,4.28612,4.30445,4.12716,4.23103,261859,0
+AXIA.US,D,20170221,000000,4.20049,4.23726,4.121,4.13324,784889,0
+AXIA.US,D,20170222,000000,4.16994,4.24943,4.15162,4.18826,212556,0
+AXIA.US,D,20170223,000000,4.32283,4.40232,4.2188,4.22497,365629,0
+AXIA.US,D,20170224,000000,4.2128,4.2188,4.09653,4.13324,211625,0
+AXIA.US,D,20170227,000000,4.18224,4.18224,3.97425,4.05374,116382,0
+AXIA.US,D,20170228,000000,4.01698,4.06605,3.907,4.02319,140486,0
+AXIA.US,D,20170301,000000,3.97425,4.22497,3.92539,4.2128,281094,0
+AXIA.US,D,20170302,000000,4.10269,4.10876,3.89478,3.93154,249537,0
+AXIA.US,D,20170303,000000,4.04151,4.10269,4.01095,4.0843,8191289,0
+AXIA.US,D,20170306,000000,4.1577,4.22497,4.11485,4.2188,315225,0
+AXIA.US,D,20170307,000000,4.23103,4.23103,4.07206,4.09045,176666,0
+AXIA.US,D,20170308,000000,3.93154,3.99879,3.89478,3.96203,423147,0
+AXIA.US,D,20170309,000000,3.94378,3.99257,3.90099,3.92539,242540,0
+AXIA.US,D,20170310,000000,4.02928,4.04759,3.85198,3.93154,207581,0
+AXIA.US,D,20170313,000000,3.97425,3.99873,3.87644,3.90099,95178.1,0
+AXIA.US,D,20170314,000000,3.87644,3.88868,3.66861,3.71756,181261,0
+AXIA.US,D,20170315,000000,3.71132,3.89478,3.62568,3.86436,276055,0
+AXIA.US,D,20170316,000000,3.85813,3.86436,3.72979,3.77866,324733,0
+AXIA.US,D,20170317,000000,3.82752,3.86436,3.64415,3.65631,564317,0
+AXIA.US,D,20170320,000000,3.73572,3.93762,3.72363,3.83374,211447,0
+AXIA.US,D,20170321,000000,3.85198,3.86436,3.65631,3.66854,108461,0
+AXIA.US,D,20170322,000000,3.65631,3.79698,3.638,3.73572,104743,0
+AXIA.US,D,20170323,000000,3.67476,3.69916,3.6136,3.6136,193876,0
+AXIA.US,D,20170324,000000,3.65029,3.72363,3.64415,3.71132,90039.4,0
+AXIA.US,D,20170327,000000,3.64415,3.64415,3.41176,3.48517,458944,0
+AXIA.US,D,20170328,000000,3.38723,3.38723,3.30788,3.3689,522016,0
+AXIA.US,D,20170329,000000,3.3689,3.39945,3.31396,3.35668,345818,0
+AXIA.US,D,20170330,000000,3.3689,3.38723,3.30179,3.31396,160368,0
+AXIA.US,D,20170331,000000,3.32003,3.39344,3.27732,3.32003,234452,0
+AXIA.US,D,20170403,000000,3.37505,3.41176,3.35058,3.36282,132029,0
+AXIA.US,D,20170404,000000,3.32619,3.41784,3.32619,3.39344,593918,0
+AXIA.US,D,20170405,000000,3.35668,3.3689,3.22223,3.23454,209379,0
+AXIA.US,D,20170406,000000,3.22223,3.22825,3.06326,3.10604,202991,0
+AXIA.US,D,20170407,000000,3.13059,3.1733,3.03264,3.03872,176570,0
+AXIA.US,D,20170410,000000,3.02663,3.03264,2.95315,2.98985,136578,0
+AXIA.US,D,20170411,000000,2.95315,3.06326,2.92875,3.0511,281298,0
+AXIA.US,D,20170412,000000,3.0571,3.06935,3.00507,3.0571,160108,0
+AXIA.US,D,20170413,000000,3.0511,3.08165,2.94699,2.97154,98334.3,0
+AXIA.US,D,20170417,000000,3.01432,3.08165,2.98985,3.02663,368781,0
+AXIA.US,D,20170418,000000,3.00209,3.03264,2.98378,3.03264,557012,0
+AXIA.US,D,20170419,000000,3.06935,3.07557,2.91652,2.94098,125323,0
+AXIA.US,D,20170420,000000,2.94098,3.02663,2.91652,2.98378,207194,0
+AXIA.US,D,20170421,000000,2.96545,3.02663,2.94098,2.95929,64698.2,0
+AXIA.US,D,20170424,000000,3.08165,3.11226,3.03872,3.06326,525502,0
+AXIA.US,D,20170425,000000,2.99607,3.27732,2.99607,3.27124,265492,0
+AXIA.US,D,20170426,000000,3.21615,3.28948,3.18553,3.27124,284284,0
+AXIA.US,D,20170427,000000,3.23454,3.27124,3.1917,3.25278,287880,0
+AXIA.US,D,20170428,000000,3.22223,3.40561,3.21007,3.38121,272076,0
+AXIA.US,D,20170501,000000,3.46663,3.46663,3.26502,3.39344,131571,0
+AXIA.US,D,20170502,000000,3.41784,3.53403,3.38121,3.4667,293266,0
+AXIA.US,D,20170503,000000,3.4423,3.4667,3.38121,3.38121,150778,0
+AXIA.US,D,20170504,000000,3.32003,3.32619,3.13666,3.16722,1100288,0
+AXIA.US,D,20170505,000000,3.19777,3.24061,3.09381,3.13666,163181,0
+AXIA.US,D,20170508,000000,3.15498,3.16722,3.00209,3.03264,296568,0
+AXIA.US,D,20170509,000000,3.00209,3.14275,2.98985,3.12436,244521,0
+AXIA.US,D,20170510,000000,3.18553,3.21615,3.07557,3.09381,362698,0
+AXIA.US,D,20170511,000000,3.32619,3.35668,3.19777,3.32003,383980,0
+AXIA.US,D,20170512,000000,3.47287,3.52795,3.38723,3.41784,261743,0
+AXIA.US,D,20170515,000000,3.50956,3.5218,3.36282,3.38723,186839,0
+AXIA.US,D,20170516,000000,3.39945,3.39945,3.23454,3.25888,294400,0
+AXIA.US,D,20170517,000000,3.18553,3.18553,3.06935,3.08165,300938,0
+AXIA.US,D,20170518,000000,2.53739,2.89814,2.19503,2.27453,2639107,0
+AXIA.US,D,20170519,000000,2.42128,2.48859,2.3968,2.45182,3062308,0
+AXIA.US,D,20170522,000000,2.38457,2.42736,2.22552,2.299,1165757,0
+AXIA.US,D,20170523,000000,2.36619,2.48859,2.36619,2.4335,900435,0
+AXIA.US,D,20170524,000000,2.48245,2.69035,2.47637,2.61694,1428283,0
+AXIA.US,D,20170525,000000,2.67805,2.72084,2.50069,2.53124,1099292,0
+AXIA.US,D,20170526,000000,2.58026,2.69644,2.56801,2.61694,253601,0
+AXIA.US,D,20170530,000000,2.61694,2.6231,2.56801,2.59856,411838,0
+AXIA.US,D,20170531,000000,2.59248,2.6231,2.50069,2.52516,339846,0
+AXIA.US,D,20170601,000000,2.56187,2.59856,2.4335,2.45797,287942,0
+AXIA.US,D,20170602,000000,2.48859,2.51307,2.42128,2.45797,370842,0
+AXIA.US,D,20170605,000000,2.40289,2.45182,2.38457,2.42128,333908,0
+AXIA.US,D,20170606,000000,2.43951,2.47637,2.4335,2.47007,397572,0
+AXIA.US,D,20170607,000000,2.48245,2.50685,2.43951,2.48245,1046493,0
+AXIA.US,D,20170608,000000,2.3785,2.42736,2.36688,2.40904,479481,0
+AXIA.US,D,20170609,000000,2.3968,2.4794,2.3785,2.3968,1516838,0
+AXIA.US,D,20170612,000000,2.3968,2.41513,2.32954,2.32954,349400,0
+AXIA.US,D,20170613,000000,2.33562,2.33562,2.26837,2.31724,396452,0
+AXIA.US,D,20170614,000000,2.34178,2.35402,2.25614,2.31724,583851,0
+AXIA.US,D,20170615,000000,2.305,2.34178,2.26837,2.32346,154652,0
+AXIA.US,D,20170616,000000,2.29284,2.34178,2.2775,2.31724,587247,0
+AXIA.US,D,20170619,000000,2.299,2.36003,2.28676,2.32346,477254,0
+AXIA.US,D,20170620,000000,2.28053,2.28881,2.18281,2.21944,403405,0
+AXIA.US,D,20170621,000000,2.16449,2.22545,2.13387,2.16449,205111,0
+AXIA.US,D,20170622,000000,2.23783,2.45797,2.23783,2.29284,876390,0
+AXIA.US,D,20170623,000000,2.26837,2.26837,2.17665,2.17665,864331,0
+AXIA.US,D,20170626,000000,2.23175,2.27453,2.23175,2.25007,257517,0
+AXIA.US,D,20170627,000000,2.28676,2.28676,2.20727,2.23175,504293,0
+AXIA.US,D,20170628,000000,2.2623,2.34786,2.23783,2.33562,200037,0
+AXIA.US,D,20170629,000000,2.31116,2.34178,2.21944,2.25614,302369,0
+AXIA.US,D,20170630,000000,2.23175,2.305,2.21944,2.29284,294369,0
+AXIA.US,D,20170703,000000,2.32346,2.34786,2.25614,2.2623,100195,0
+AXIA.US,D,20170705,000000,2.42736,2.53739,2.3968,2.53124,929007,0
+AXIA.US,D,20170706,000000,2.87365,2.92875,2.75138,2.89814,2061896,0
+AXIA.US,D,20170707,000000,2.95929,2.99812,2.91036,2.92267,993534,0
+AXIA.US,D,20170710,000000,2.98985,3.01432,2.78809,2.85542,713221,0
+AXIA.US,D,20170711,000000,2.78193,2.8064,2.73306,2.76362,702478,0
+AXIA.US,D,20170712,000000,2.81864,2.91036,2.75753,2.87365,712483,0
+AXIA.US,D,20170713,000000,2.91652,2.91652,2.85542,2.89204,289218,0
+AXIA.US,D,20170714,000000,2.88598,2.89204,2.75753,2.79424,168640,0
+AXIA.US,D,20170717,000000,2.76362,2.76977,2.69644,2.70258,456901,0
+AXIA.US,D,20170718,000000,2.74523,2.83094,2.72084,2.79424,391284,0
+AXIA.US,D,20170719,000000,2.80032,2.8248,2.73922,2.75753,425583,0
+AXIA.US,D,20170720,000000,2.78809,2.80032,2.74523,2.76977,592863,0
+AXIA.US,D,20170721,000000,2.74523,2.77543,2.69644,2.727,788296,0
+AXIA.US,D,20170724,000000,2.69644,2.72084,2.65365,2.66582,280751,0
+AXIA.US,D,20170725,000000,2.7086,2.73922,2.69035,2.69644,410986,0
+AXIA.US,D,20170726,000000,2.67805,2.67805,2.60471,2.62911,375690,0
+AXIA.US,D,20170727,000000,2.65974,2.66582,2.56801,2.6108,277502,0
+AXIA.US,D,20170728,000000,2.60471,2.69644,2.56801,2.69644,347018,0
+AXIA.US,D,20170731,000000,2.69644,2.70564,2.61694,2.63526,515808,0
+AXIA.US,D,20170801,000000,2.6231,2.67205,2.6231,2.65365,306678,0
+AXIA.US,D,20170802,000000,2.60471,2.63526,2.60465,2.62911,467045,0
+AXIA.US,D,20170803,000000,2.62911,2.70258,2.59856,2.68421,297427,0
+AXIA.US,D,20170804,000000,2.71483,2.80032,2.7086,2.78809,840752,0
+AXIA.US,D,20170807,000000,2.73922,2.8064,2.71163,2.79424,1975779,0
+AXIA.US,D,20170808,000000,2.78193,2.84919,2.75138,2.8248,353313,0
+AXIA.US,D,20170809,000000,2.73922,2.76977,2.69644,2.72084,307737,0
+AXIA.US,D,20170810,000000,2.71483,2.71483,2.59248,2.60471,259202,0
+AXIA.US,D,20170811,000000,2.61694,2.65365,2.59248,2.64758,173204,0
+AXIA.US,D,20170814,000000,2.6231,2.65974,2.59248,2.6108,275762,0
+AXIA.US,D,20170815,000000,2.62911,2.66582,2.6108,2.64758,289323,0
+AXIA.US,D,20170816,000000,2.65974,2.72084,2.62911,2.72084,259125,0
+AXIA.US,D,20170817,000000,2.6108,2.65974,2.58026,2.62911,662536,0
+AXIA.US,D,20170818,000000,2.64758,2.69644,2.59856,2.67805,370790,0
+AXIA.US,D,20170821,000000,2.67197,2.75753,2.67197,2.72084,948614,0
+AXIA.US,D,20170822,000000,3.60737,4.13932,3.50348,4.04151,9131757,0
+AXIA.US,D,20170823,000000,3.82752,3.94978,3.63849,3.65029,3122473,0
+AXIA.US,D,20170824,000000,3.76027,3.87644,3.71132,3.83374,908030,0
+AXIA.US,D,20170825,000000,3.81529,3.88868,3.7725,3.82752,944799,0
+AXIA.US,D,20170828,000000,3.79698,3.82752,3.68367,3.72979,1054118,0
+AXIA.US,D,20170829,000000,3.64415,3.66246,3.58913,3.6136,749380,0
+AXIA.US,D,20170830,000000,3.6136,3.638,3.54011,3.56459,313875,0
+AXIA.US,D,20170831,000000,3.54621,3.56459,3.40258,3.43008,415087,0
+AXIA.US,D,20170901,000000,3.4423,3.48517,3.37505,3.43008,382578,0
+AXIA.US,D,20170905,000000,3.65029,3.68692,3.55857,3.66854,474006,0
+AXIA.US,D,20170906,000000,3.71756,3.73572,3.62568,3.72979,465423,0
+AXIA.US,D,20170907,000000,3.74196,3.85198,3.69916,3.71756,312256,0
+AXIA.US,D,20170908,000000,3.77866,3.96203,3.74803,3.87037,930735,0
+AXIA.US,D,20170911,000000,3.94978,4.22497,3.94978,4.12716,1479829,0
+AXIA.US,D,20170912,000000,4.05983,4.37177,4.05983,4.09653,1880889,0
+AXIA.US,D,20170913,000000,4.1577,4.16994,4.05983,4.07821,848022,0
+AXIA.US,D,20170914,000000,4.09045,4.20049,3.96818,4.16371,426413,0
+AXIA.US,D,20170915,000000,4.15162,4.28612,4.15162,4.16994,780951,0
+AXIA.US,D,20170918,000000,4.20665,4.3473,4.19433,4.2128,1147889,0
+AXIA.US,D,20170919,000000,4.2128,4.24943,4.12716,4.16371,726547,0
+AXIA.US,D,20170920,000000,4.23726,4.30445,4.18826,4.24943,1240136,0
+AXIA.US,D,20170921,000000,4.26167,4.26774,4.04759,4.11485,655370,0
+AXIA.US,D,20170922,000000,4.09045,4.10269,4.0048,4.06605,328542,0
+AXIA.US,D,20170925,000000,4.03544,4.04151,3.87644,3.93154,511595,0
+AXIA.US,D,20170926,000000,3.98642,4.07206,3.92539,3.94378,499473,0
+AXIA.US,D,20170927,000000,3.87644,3.88868,3.74196,3.79698,517288,0
+AXIA.US,D,20170928,000000,3.68692,3.76635,3.65531,3.72979,563886,0
+AXIA.US,D,20170929,000000,3.78481,3.80927,3.66854,3.79082,982573,0
+AXIA.US,D,20171002,000000,3.76027,3.99879,3.76027,3.94978,579521,0
+AXIA.US,D,20171003,000000,3.97425,4.20049,3.96203,4.18224,313799,0
+AXIA.US,D,20171004,000000,4.1577,4.24943,4.15162,4.23103,599171,0
+AXIA.US,D,20171005,000000,4.26167,4.29533,4.11485,4.12716,465251,0
+AXIA.US,D,20171006,000000,4.01698,4.07821,3.97425,4.01698,597372,0
+AXIA.US,D,20171009,000000,4.01698,4.02319,3.91932,3.96203,329458,0
+AXIA.US,D,20171010,000000,4.06605,4.121,4.04151,4.05983,367726,0
+AXIA.US,D,20171011,000000,4.0843,4.09045,3.99257,4.02928,268854,0
+AXIA.US,D,20171012,000000,4.01095,4.01095,3.89478,3.96818,245877,0
+AXIA.US,D,20171013,000000,4.05374,4.07206,3.96818,4.04151,567461,0
+AXIA.US,D,20171016,000000,4.0048,4.05983,3.96818,3.96818,290689,0
+AXIA.US,D,20171017,000000,3.96818,3.96818,3.85813,3.91316,324860,0
+AXIA.US,D,20171018,000000,3.93762,3.99879,3.87037,3.98034,174976,0
+AXIA.US,D,20171019,000000,3.93762,3.97425,3.91316,3.94378,436164,0
+AXIA.US,D,20171020,000000,3.98034,4.13324,3.93762,4.12716,979501,0
+AXIA.US,D,20171023,000000,4.20049,4.32283,4.16371,4.20049,898460,0
+AXIA.US,D,20171024,000000,4.20665,4.2739,4.11485,4.24335,656781,0
+AXIA.US,D,20171025,000000,4.38393,4.42678,4.29829,4.41448,778009,0
+AXIA.US,D,20171026,000000,4.51235,4.51235,4.3106,4.33493,716466,0
+AXIA.US,D,20171027,000000,4.40847,4.4818,4.36555,4.40232,581259,0
+AXIA.US,D,20171030,000000,4.30445,4.31675,4.13324,4.15162,507625,0
+AXIA.US,D,20171031,000000,4.121,4.1913,4.05983,4.10269,796425,0
+AXIA.US,D,20171101,000000,3.87037,3.93762,3.79082,3.84583,761125,0
+AXIA.US,D,20171102,000000,3.88254,3.88254,3.57674,3.79698,790177,0
+AXIA.US,D,20171103,000000,3.64415,3.66246,3.51571,3.6136,822412,0
+AXIA.US,D,20171106,000000,3.78481,3.90099,3.72979,3.84583,1074941,0
+AXIA.US,D,20171107,000000,4.01095,4.01095,3.79698,3.93154,1186941,0
+AXIA.US,D,20171108,000000,3.88254,4.0048,3.85813,4.0048,725940,0
+AXIA.US,D,20171109,000000,3.85813,3.91316,3.77866,3.88254,1107869,0
+AXIA.US,D,20171110,000000,3.66246,3.73572,3.55857,3.6807,866211,0
+AXIA.US,D,20171113,000000,3.72979,3.77866,3.68692,3.76027,387607,0
+AXIA.US,D,20171114,000000,3.70524,3.70524,3.53403,3.57674,925495,0
+AXIA.US,D,20171115,000000,3.58304,3.66854,3.52795,3.64415,253087,0
+AXIA.US,D,20171116,000000,3.69916,3.77866,3.65029,3.70524,360463,0
+AXIA.US,D,20171117,000000,3.638,3.81231,3.62568,3.80312,1192889,0
+AXIA.US,D,20171120,000000,3.76635,3.91316,3.76635,3.85198,372677,0
+AXIA.US,D,20171121,000000,3.80312,3.92532,3.77207,3.77866,513771,0
+AXIA.US,D,20171122,000000,3.88254,3.93154,3.87037,3.90099,419689,0
+AXIA.US,D,20171124,000000,3.86436,3.96818,3.83981,3.88868,491218,0
+AXIA.US,D,20171127,000000,3.84583,3.92539,3.79082,3.88868,846014,0
+AXIA.US,D,20171128,000000,3.89478,3.94978,3.76635,3.80312,779379,0
+AXIA.US,D,20171129,000000,3.77866,3.84583,3.71132,3.72363,320275,0
+AXIA.US,D,20171130,000000,3.5218,3.57073,3.4423,3.4607,414857,0
+AXIA.US,D,20171201,000000,3.5218,3.5218,3.44847,3.48517,225135,0
+AXIA.US,D,20171204,000000,3.5218,3.61974,3.51571,3.58304,569443,0
+AXIA.US,D,20171205,000000,3.66246,3.69301,3.51571,3.54011,874969,0
+AXIA.US,D,20171206,000000,3.50348,3.65029,3.4607,3.63183,765617,0
+AXIA.US,D,20171207,000000,3.38723,3.55857,3.38723,3.54621,972098,0
+AXIA.US,D,20171208,000000,3.48517,3.50348,3.43615,3.47901,534825,0
+AXIA.US,D,20171211,000000,3.45455,3.54011,3.39344,3.49733,984382,0
+AXIA.US,D,20171212,000000,3.32003,3.54011,3.32003,3.50348,1747776,0
+AXIA.US,D,20171213,000000,3.47901,3.54621,3.32003,3.36282,1446825,0
+AXIA.US,D,20171214,000000,3.24678,3.30179,3.19777,3.22223,1653720,0
+AXIA.US,D,20171215,000000,3.25278,3.30483,3.21615,3.27732,1604622,0
+AXIA.US,D,20171218,000000,3.32003,3.37505,3.29558,3.32003,346796,0
+AXIA.US,D,20171219,000000,3.26502,3.27732,3.19777,3.21007,556754,0
+AXIA.US,D,20171220,000000,3.27732,3.28948,3.15498,3.15498,373305,0
+AXIA.US,D,20171221,000000,3.29558,3.39641,3.25278,3.3689,856966,0
+AXIA.US,D,20171222,000000,3.33842,3.50348,3.33228,3.50348,819435,0
+AXIA.US,D,20171226,000000,3.4667,3.47901,3.39344,3.45455,340159,0
+AXIA.US,D,20171227,000000,3.41176,3.42399,3.3689,3.39344,241122,0
+AXIA.US,D,20171228,000000,3.43008,3.59521,3.37505,3.52795,1187448,0
+AXIA.US,D,20171229,000000,3.49733,3.54621,3.47287,3.48517,104616,0
+AXIA.US,D,20180102,000000,3.56459,3.58913,3.5218,3.56459,253276,0
+AXIA.US,D,20180103,000000,3.50348,3.55243,3.49125,3.50956,203921,0
+AXIA.US,D,20180104,000000,3.49733,3.54938,3.44847,3.49125,648756,0
+AXIA.US,D,20180105,000000,3.50348,3.72979,3.43615,3.49733,936743,0
+AXIA.US,D,20180108,000000,3.48517,3.51571,3.44847,3.44847,368858,0
+AXIA.US,D,20180109,000000,3.39945,3.40561,3.30179,3.30788,581943,0
+AXIA.US,D,20180110,000000,3.30179,3.30788,3.19777,3.25278,584126,0
+AXIA.US,D,20180111,000000,3.21615,3.35979,3.20391,3.34451,613695,0
+AXIA.US,D,20180112,000000,3.24678,3.27124,3.1733,3.20391,421390,0
+AXIA.US,D,20180116,000000,3.32619,3.32619,3.24061,3.26502,325606,0
+AXIA.US,D,20180117,000000,3.25278,3.29558,3.23454,3.28948,348583,0
+AXIA.US,D,20180118,000000,3.29558,3.29558,3.21007,3.24061,903209,0
+AXIA.US,D,20180119,000000,3.30179,3.4423,3.25278,3.43615,801906,0
+AXIA.US,D,20180122,000000,3.6807,3.72363,3.50956,3.58304,1991532,0
+AXIA.US,D,20180123,000000,3.47901,3.51571,3.39945,3.41176,728516,0
+AXIA.US,D,20180124,000000,3.57674,3.83981,3.5218,3.80927,1637096,0
+AXIA.US,D,20180125,000000,3.79082,4.13324,3.79082,3.87037,1148893,0
+AXIA.US,D,20180126,000000,3.83374,3.91316,3.80312,3.87644,721559,0
+AXIA.US,D,20180129,000000,3.89478,3.92539,3.81529,3.83374,455351,0
+AXIA.US,D,20180130,000000,3.85198,3.85198,3.71804,3.79082,877939,0
+AXIA.US,D,20180131,000000,3.99257,3.99257,3.82752,3.94378,670601,0
+AXIA.US,D,20180201,000000,3.94978,3.98642,3.85813,3.88254,408263,0
+AXIA.US,D,20180202,000000,3.79082,3.82752,3.66854,3.69301,861934,0
+AXIA.US,D,20180205,000000,3.71756,3.80242,3.66854,3.70524,462068,0
+AXIA.US,D,20180206,000000,3.74196,3.95594,3.74196,3.94978,366387,0
+AXIA.US,D,20180207,000000,3.93154,4.07206,3.83981,3.83981,427838,0
+AXIA.US,D,20180208,000000,4.03544,4.06605,3.86436,3.96203,1737096,0
+AXIA.US,D,20180209,000000,4.04151,4.05983,3.71132,3.89478,1236243,0
+AXIA.US,D,20180212,000000,3.91316,4.01095,3.85813,3.92539,262672,0
+AXIA.US,D,20180213,000000,3.907,4.04759,3.907,4.02928,204664,0
+AXIA.US,D,20180214,000000,3.99257,4.121,3.94978,4.05374,403635,0
+AXIA.US,D,20180215,000000,4.10876,4.13932,3.98034,4.10269,672322,0
+AXIA.US,D,20180216,000000,4.01095,4.06605,3.91932,4.02319,883585,0
+AXIA.US,D,20180220,000000,4.10269,4.30126,4.10269,4.2739,1254303,0
+AXIA.US,D,20180221,000000,4.32283,4.63456,4.18826,4.35947,1742266,0
+AXIA.US,D,20180222,000000,4.4695,4.51852,4.40232,4.45734,565810,0
+AXIA.US,D,20180223,000000,4.53683,4.66518,4.46348,4.65301,813511,0
+AXIA.US,D,20180226,000000,4.70789,4.70789,4.56121,4.62847,859308,0
+AXIA.US,D,20180227,000000,4.70789,4.80577,4.58569,4.65301,783860,0
+AXIA.US,D,20180228,000000,4.6591,4.6835,4.57346,4.59184,590809,0
+AXIA.US,D,20180301,000000,4.59793,4.6468,4.42678,4.50013,685524,0
+AXIA.US,D,20180302,000000,4.48788,4.59793,4.32884,4.59184,757800,0
+AXIA.US,D,20180305,000000,4.58569,4.67127,4.57954,4.59184,296675,0
+AXIA.US,D,20180306,000000,4.67734,4.72027,4.57346,4.59793,541366,0
+AXIA.US,D,20180307,000000,4.4451,4.4818,4.32884,4.39002,401072,0
+AXIA.US,D,20180308,000000,4.30445,4.35331,4.13324,4.3106,1017080,0
+AXIA.US,D,20180309,000000,4.41448,4.4695,4.36555,4.4451,352348,0
+AXIA.US,D,20180312,000000,4.50013,4.62239,4.46356,4.61624,652315,0
+AXIA.US,D,20180313,000000,4.60401,4.64063,4.51852,4.55515,388755,0
+AXIA.US,D,20180314,000000,4.43294,4.43294,4.20827,4.26774,457067,0
+AXIA.US,D,20180315,000000,4.26774,4.28612,4.18224,4.20665,352530,0
+AXIA.US,D,20180316,000000,4.18826,4.24335,4.12707,4.24335,294301,0
+AXIA.US,D,20180319,000000,4.09653,4.13932,3.99257,4.10876,1392167,0
+AXIA.US,D,20180320,000000,4.14546,4.18826,4.05983,4.10269,1041083,0
+AXIA.US,D,20180321,000000,4.03544,4.121,4.0048,4.05374,2324070,0
+AXIA.US,D,20180322,000000,3.92539,4.07206,3.92539,3.96203,974859,0
+AXIA.US,D,20180323,000000,3.99257,4.01095,3.89478,3.93154,805234,0
+AXIA.US,D,20180326,000000,4.0048,4.19433,3.98034,4.16371,429095,0
+AXIA.US,D,20180327,000000,4.16371,4.18224,4.02928,4.05983,212789,0
+AXIA.US,D,20180328,000000,3.96203,3.99879,3.80927,3.85813,436348,0
+AXIA.US,D,20180329,000000,3.87037,3.98642,3.83374,3.88254,1045159,0
+AXIA.US,D,20180402,000000,3.87037,3.89478,3.77866,3.87037,425578,0
+AXIA.US,D,20180403,000000,3.87644,4.0048,3.84583,3.87037,502623,0
+AXIA.US,D,20180404,000000,3.82752,3.94675,3.78481,3.93154,642210,0
+AXIA.US,D,20180405,000000,4.07821,4.121,4.03544,4.0843,331591,0
+AXIA.US,D,20180406,000000,3.99257,3.99879,3.65029,3.72979,1836997,0
+AXIA.US,D,20180409,000000,3.72979,3.74803,3.29558,3.32619,3248151,0
+AXIA.US,D,20180410,000000,3.35058,3.4607,3.25888,3.4423,511167,0
+AXIA.US,D,20180411,000000,3.39344,3.42399,3.34754,3.3689,2708749,0
+AXIA.US,D,20180412,000000,3.52795,3.55857,3.41784,3.4667,1049703,0
+AXIA.US,D,20180413,000000,3.41784,3.51571,3.37505,3.44847,2410623,0
+AXIA.US,D,20180416,000000,3.4423,3.4423,3.29558,3.3689,773652,0
+AXIA.US,D,20180417,000000,3.39945,3.40561,3.30788,3.35058,1267545,0
+AXIA.US,D,20180418,000000,3.43008,3.5218,3.41784,3.4423,1381513,0
+AXIA.US,D,20180419,000000,3.40561,3.46367,3.35058,3.4607,427981,0
+AXIA.US,D,20180420,000000,3.41784,3.41784,3.25278,3.25888,701775,0
+AXIA.US,D,20180423,000000,3.21615,3.26502,3.18249,3.21615,744891,0
+AXIA.US,D,20180424,000000,3.23454,3.28948,3.15498,3.1733,569686,0
+AXIA.US,D,20180425,000000,3.12436,3.20391,3.0511,3.18553,1682844,0
+AXIA.US,D,20180426,000000,3.22223,3.27429,3.1733,3.26502,430780,0
+AXIA.US,D,20180427,000000,3.3689,3.44847,3.35668,3.43008,591186,0
+AXIA.US,D,20180430,000000,3.45455,3.47287,3.35058,3.3689,427826,0
+AXIA.US,D,20180501,000000,3.32003,3.34451,3.25888,3.32619,276153,0
+AXIA.US,D,20180502,000000,3.32619,3.51571,3.29558,3.49125,733850,0
+AXIA.US,D,20180503,000000,3.55857,3.55857,3.41784,3.43008,403082,0
+AXIA.US,D,20180504,000000,3.44847,3.50956,3.39945,3.47287,1142558,0
+AXIA.US,D,20180507,000000,3.42399,3.42399,3.14275,3.16107,954013,0
+AXIA.US,D,20180508,000000,3.16107,3.16722,3.03872,3.13059,611197,0
+AXIA.US,D,20180509,000000,3.09995,3.1917,3.06935,3.16107,380084,0
+AXIA.US,D,20180510,000000,3.26502,3.33842,3.24678,3.32003,662964,0
+AXIA.US,D,20180511,000000,3.32619,3.35058,3.14883,3.20391,378113,0
+AXIA.US,D,20180514,000000,3.20391,3.23511,3.08165,3.11828,374644,0
+AXIA.US,D,20180515,000000,3.0571,3.17946,2.98985,3.16722,668473,0
+AXIA.US,D,20180516,000000,3.13666,3.1917,3.03264,3.11226,440137,0
+AXIA.US,D,20180517,000000,3.22825,3.27732,3.12436,3.16107,600006,0
+AXIA.US,D,20180518,000000,3.06935,3.11226,2.99607,3.0511,1268093,0
+AXIA.US,D,20180521,000000,3.11226,3.13059,2.96545,3.02663,1438410,0
+AXIA.US,D,20180522,000000,3.00209,3.08765,2.92939,3.06326,1618058,0
+AXIA.US,D,20180523,000000,2.99607,2.99607,2.68421,2.7086,4490113,0
+AXIA.US,D,20180524,000000,2.56801,2.63526,2.54362,2.59248,1835529,0
+AXIA.US,D,20180525,000000,2.59856,2.6108,2.53435,2.54367,1642829,0
+AXIA.US,D,20180529,000000,2.39065,2.43951,2.31724,2.36003,1658585,0
+AXIA.US,D,20180530,000000,2.3785,2.42736,2.34178,2.3968,1174912,0
+AXIA.US,D,20180531,000000,2.38457,2.48859,2.305,2.41513,483085,0
+AXIA.US,D,20180601,000000,2.45797,2.51002,2.34786,2.48859,1407748,0
+AXIA.US,D,20180604,000000,2.49454,2.69644,2.46405,2.66582,997200,0
+AXIA.US,D,20180605,000000,2.53739,2.53739,2.44574,2.44574,1241954,0
+AXIA.US,D,20180606,000000,2.42128,2.48859,2.305,2.32346,1227024,0
+AXIA.US,D,20180607,000000,2.25007,2.25007,2.0483,2.13387,2082288,0
+AXIA.US,D,20180608,000000,2.17051,2.23783,2.0483,2.12778,2447237,0
+AXIA.US,D,20180611,000000,2.15218,2.27453,2.14002,2.23175,1273744,0
+AXIA.US,D,20180612,000000,2.27453,2.3142,2.22552,2.299,576994,0
+AXIA.US,D,20180613,000000,2.32346,2.3968,2.31116,2.38457,1289191,0
+AXIA.US,D,20180614,000000,2.4335,2.43951,2.29284,2.29284,513277,0
+AXIA.US,D,20180615,000000,2.31724,2.36003,2.16449,2.16449,677053,0
+AXIA.US,D,20180618,000000,2.14002,2.20727,2.08501,2.14002,467236,0
+AXIA.US,D,20180619,000000,2.12778,2.31724,2.11562,2.22552,779341,0
+AXIA.US,D,20180620,000000,2.25614,2.25614,2.1582,2.20112,371542,0
+AXIA.US,D,20180621,000000,2.18281,2.18281,2.06668,2.06668,1052682,0
+AXIA.US,D,20180622,000000,2.08501,2.14603,2.06061,2.09724,561041,0
+AXIA.US,D,20180625,000000,2.14002,2.18883,2.06668,2.10331,330542,0
+AXIA.US,D,20180626,000000,2.10331,2.12163,2.02384,2.0544,1064366,0
+AXIA.US,D,20180627,000000,2.0483,2.06061,1.91995,1.93204,709164,0
+AXIA.US,D,20180628,000000,1.98105,2.04222,1.93819,1.97498,373928,0
+AXIA.US,D,20180629,000000,1.97498,2.02384,1.9505,1.96266,344761,0
+AXIA.US,D,20180702,000000,1.98105,2.09102,1.9261,2.08501,188018,0
+AXIA.US,D,20180703,000000,2.08707,2.1582,2.02384,2.1582,220644,0
+AXIA.US,D,20180705,000000,2.46405,2.52516,2.28053,2.29284,1414144,0
+AXIA.US,D,20180706,000000,2.23783,2.34178,2.21951,2.32346,532349,0
+AXIA.US,D,20180709,000000,2.32346,2.38457,2.29284,2.36619,330813,0
+AXIA.US,D,20180710,000000,2.32346,2.34786,2.26837,2.31724,403112,0
+AXIA.US,D,20180711,000000,2.28053,2.47637,2.28053,2.299,707681,0
+AXIA.US,D,20180712,000000,2.34178,2.36619,2.31116,2.32954,431930,0
+AXIA.US,D,20180713,000000,2.26837,2.34786,2.25007,2.34786,281561,0
+AXIA.US,D,20180716,000000,2.42128,2.48245,2.36619,2.3968,388944,0
+AXIA.US,D,20180717,000000,2.38457,2.46405,2.3785,2.43951,305201,0
+AXIA.US,D,20180718,000000,2.61694,2.63526,2.53124,2.59248,945539,0
+AXIA.US,D,20180719,000000,2.54962,2.64758,2.52516,2.62911,520554,0
+AXIA.US,D,20180720,000000,2.7758,2.90428,2.76362,2.8248,1691861,0
+AXIA.US,D,20180723,000000,2.83703,2.85295,2.75753,2.76362,366454,0
+AXIA.US,D,20180724,000000,2.84919,2.86758,2.79424,2.8248,453570,0
+AXIA.US,D,20180725,000000,2.8615,2.97154,2.83703,2.95315,865899,0
+AXIA.US,D,20180726,000000,2.87365,2.88598,2.70258,2.70258,388457,0
+AXIA.US,D,20180727,000000,2.8064,2.81828,2.7086,2.74523,919639,0
+AXIA.US,D,20180730,000000,2.74523,2.74523,2.68421,2.70258,243887,0
+AXIA.US,D,20180731,000000,2.74523,2.8248,2.69644,2.80032,310719,0
+AXIA.US,D,20180801,000000,2.79424,2.83703,2.77486,2.80032,352355,0
+AXIA.US,D,20180802,000000,2.78193,2.81248,2.75138,2.76977,154227,0
+AXIA.US,D,20180803,000000,2.81864,2.95301,2.76977,2.91652,731661,0
+AXIA.US,D,20180806,000000,2.92267,2.92267,2.79728,2.81248,126334,0
+AXIA.US,D,20180807,000000,2.79424,2.81248,2.61879,2.62911,316679,0
+AXIA.US,D,20180808,000000,2.64135,2.74523,2.59856,2.64758,925783,0
+AXIA.US,D,20180809,000000,2.64135,2.66582,2.58032,2.60471,180302,0
+AXIA.US,D,20180810,000000,2.47637,2.50685,2.41513,2.44574,464836,0
+AXIA.US,D,20180813,000000,2.32346,2.40904,2.299,2.3968,278514,0
+AXIA.US,D,20180814,000000,2.42736,2.47637,2.38457,2.42128,215168,0
+AXIA.US,D,20180815,000000,2.45797,2.47007,2.37233,2.42128,137685,0
+AXIA.US,D,20180816,000000,2.51914,2.67501,2.51307,2.59248,430725,0
+AXIA.US,D,20180817,000000,2.58026,2.58026,2.43951,2.54367,131459,0
+AXIA.US,D,20180820,000000,2.54962,2.56187,2.44574,2.48859,106764,0
+AXIA.US,D,20180821,000000,2.46405,2.46937,2.28053,2.29284,1088545,0
+AXIA.US,D,20180822,000000,2.27453,2.38457,2.2623,2.37233,834225,0
+AXIA.US,D,20180823,000000,2.39065,2.3968,2.2623,2.28053,695020,0
+AXIA.US,D,20180824,000000,2.28053,2.299,2.17051,2.22552,497346,0
+AXIA.US,D,20180827,000000,2.25614,2.3968,2.2439,2.38457,283794,0
+AXIA.US,D,20180828,000000,2.3968,2.41513,2.299,2.33562,171721,0
+AXIA.US,D,20180829,000000,2.38457,2.53739,2.38457,2.52516,684843,0
+AXIA.US,D,20180830,000000,2.52516,2.53499,2.36003,2.3785,277452,0
+AXIA.US,D,20180831,000000,2.37233,2.45182,2.35402,2.41513,105762,0
+AXIA.US,D,20180904,000000,2.305,2.305,2.22552,2.22552,423065,0
+AXIA.US,D,20180905,000000,2.20112,2.32346,2.18883,2.299,524816,0
+AXIA.US,D,20180906,000000,2.32346,2.4304,2.305,2.42128,902423,0
+AXIA.US,D,20180907,000000,2.44574,2.51307,2.40289,2.43951,320798,0
+AXIA.US,D,20180910,000000,2.48245,2.50069,2.34786,2.41513,800724,0
+AXIA.US,D,20180911,000000,2.22552,2.36619,2.20727,2.22552,668137,0
+AXIA.US,D,20180912,000000,2.32954,2.34178,2.28676,2.305,255694,0
+AXIA.US,D,20180913,000000,2.2623,2.29284,2.21329,2.2623,404560,0
+AXIA.US,D,20180914,000000,2.28676,2.305,2.14603,2.18281,788983,0
+AXIA.US,D,20180917,000000,2.20112,2.32346,2.19503,2.305,218842,0
+AXIA.US,D,20180918,000000,2.25007,2.3968,2.25007,2.39065,419465,0
+AXIA.US,D,20180919,000000,2.33562,2.38457,2.28053,2.299,581647,0
+AXIA.US,D,20180920,000000,2.31724,2.35402,2.26837,2.35402,804571,0
+AXIA.US,D,20180921,000000,2.34786,2.45564,2.34786,2.40289,557891,0
+AXIA.US,D,20180924,000000,2.45182,2.46405,2.33562,2.34178,1371387,0
+AXIA.US,D,20180925,000000,2.299,2.35402,2.28053,2.34178,149603,0
+AXIA.US,D,20180926,000000,2.3785,2.42736,2.33867,2.34786,250958,0
+AXIA.US,D,20180927,000000,2.39065,2.53124,2.38457,2.47007,903707,0
+AXIA.US,D,20180928,000000,2.43951,2.50069,2.35402,2.3785,321525,0
+AXIA.US,D,20181001,000000,2.40289,2.40289,2.28053,2.305,476570,0
+AXIA.US,D,20181002,000000,2.45797,2.58026,2.45797,2.56801,1580989,0
+AXIA.US,D,20181003,000000,2.87974,2.92875,2.69035,2.76977,3258201,0
+AXIA.US,D,20181004,000000,2.70258,2.92267,2.62911,2.87974,752593,0
+AXIA.US,D,20181005,000000,2.99607,3.02663,2.86758,2.97154,1272033,0
+AXIA.US,D,20181008,000000,3.45455,3.58913,3.27732,3.58304,4946272,0
+AXIA.US,D,20181009,000000,3.52795,3.81529,3.50348,3.75425,2608996,0
+AXIA.US,D,20181010,000000,3.33228,3.47287,3.12443,3.39945,3781341,0
+AXIA.US,D,20181011,000000,3.43615,3.44839,3.21007,3.21615,1009019,0
+AXIA.US,D,20181012,000000,3.28948,3.39344,3.06935,3.31396,417072,0
+AXIA.US,D,20181015,000000,3.32003,3.50956,3.27732,3.43615,1025363,0
+AXIA.US,D,20181016,000000,3.62568,3.62568,3.4423,3.58304,1729931,0
+AXIA.US,D,20181017,000000,3.32619,3.65631,3.09995,3.47901,2548669,0
+AXIA.US,D,20181018,000000,3.45455,3.49125,3.37505,3.40561,1034466,0
+AXIA.US,D,20181019,000000,3.4607,3.63183,3.43008,3.60122,1155262,0
+AXIA.US,D,20181022,000000,3.76635,3.78481,3.65029,3.74803,1074554,0
+AXIA.US,D,20181023,000000,3.69916,3.79082,3.62271,3.66246,1694485,0
+AXIA.US,D,20181024,000000,3.71132,3.71132,3.43615,3.43615,1013718,0
+AXIA.US,D,20181025,000000,3.52795,3.69301,3.49125,3.60122,1324406,0
+AXIA.US,D,20181026,000000,3.72979,3.96818,3.66854,3.93762,4809239,0
+AXIA.US,D,20181029,000000,4.04759,4.05983,3.48517,3.60737,1967711,0
+AXIA.US,D,20181030,000000,3.69916,3.81521,3.64415,3.80312,1026080,0
+AXIA.US,D,20181031,000000,3.79698,3.83981,3.67476,3.80927,628408,0
+AXIA.US,D,20181101,000000,3.86436,3.98034,3.80927,3.93154,783106,0
+AXIA.US,D,20181102,000000,3.95594,4.15162,3.94978,4.04759,659765,0
+AXIA.US,D,20181105,000000,3.91932,4.01095,3.91316,3.98642,812171,0
+AXIA.US,D,20181106,000000,3.94978,3.98034,3.83063,3.87037,1043176,0
+AXIA.US,D,20181107,000000,3.88868,3.88868,3.69301,3.76635,1307320,0
+AXIA.US,D,20181108,000000,3.76027,3.79082,3.60122,3.638,894692,0
+AXIA.US,D,20181109,000000,3.70524,3.86436,3.6807,3.83981,617319,0
+AXIA.US,D,20181112,000000,3.87037,3.89478,3.77866,3.85198,362344,0
+AXIA.US,D,20181113,000000,3.77866,3.80927,3.63183,3.67476,303070,0
+AXIA.US,D,20181114,000000,3.6807,3.70524,3.55857,3.66854,577177,0
+AXIA.US,D,20181115,000000,3.66854,3.87037,3.66854,3.79082,390841,0
+AXIA.US,D,20181116,000000,3.89478,4.05983,3.88868,4.0048,792162,0
+AXIA.US,D,20181119,000000,4.0843,4.0843,3.91932,3.96203,548296,0
+AXIA.US,D,20181120,000000,3.80927,3.907,3.78481,3.80927,432015,0
+AXIA.US,D,20181121,000000,3.94378,3.95594,3.87037,3.907,199520,0
+AXIA.US,D,20181123,000000,3.93762,3.95594,3.80312,3.89478,570225,0
+AXIA.US,D,20181126,000000,3.907,3.94978,3.76635,3.80927,300105,0
+AXIA.US,D,20181127,000000,3.88868,4.121,3.86436,4.05983,520490,0
+AXIA.US,D,20181128,000000,4.09653,4.11796,3.96818,4.09045,619369,0
+AXIA.US,D,20181129,000000,4.07821,4.0843,4.0048,4.05374,428313,0
+AXIA.US,D,20181130,000000,3.91316,3.94675,3.82752,3.87037,1021879,0
+AXIA.US,D,20181203,000000,4.0048,4.01095,3.88501,3.92539,518380,0
+AXIA.US,D,20181204,000000,3.98034,4.03544,3.82144,3.86436,867864,0
+AXIA.US,D,20181206,000000,3.71132,3.92539,3.71132,3.91932,479247,0
+AXIA.US,D,20181207,000000,4.02319,4.07821,3.87037,3.92539,6565638,0
+AXIA.US,D,20181210,000000,3.88868,3.93762,3.82144,3.87037,460177,0
+AXIA.US,D,20181211,000000,4.02319,4.06605,3.97425,3.99879,885219,0
+AXIA.US,D,20181212,000000,4.11485,4.14696,3.96818,4.01698,447151,0
+AXIA.US,D,20181213,000000,3.94978,3.96203,3.88254,3.93762,500298,0
+AXIA.US,D,20181214,000000,3.88254,3.93762,3.7725,3.83374,420626,0
+AXIA.US,D,20181217,000000,3.78481,3.83374,3.70524,3.72979,399714,0
+AXIA.US,D,20181218,000000,3.80927,3.8674,3.77866,3.83374,348224,0
+AXIA.US,D,20181219,000000,3.70524,3.82752,3.63183,3.66854,646805,0
+AXIA.US,D,20181220,000000,3.74196,3.74196,3.55857,3.58913,3159881,0
+AXIA.US,D,20181221,000000,3.50348,3.58304,3.4667,3.4667,524500,0
+AXIA.US,D,20181224,000000,3.4607,3.56459,3.43615,3.4607,161222,0
+AXIA.US,D,20181226,000000,3.39945,3.53708,3.39945,3.51571,519132,0
+AXIA.US,D,20181227,000000,3.60122,3.77866,3.59521,3.76635,397981,0
+AXIA.US,D,20181228,000000,3.81529,3.91316,3.79698,3.91316,916213,0
+AXIA.US,D,20181231,000000,3.90099,3.90099,3.82752,3.88254,371013,0
+AXIA.US,D,20190102,000000,4.18826,4.71404,4.17602,4.61624,1803871,0
+AXIA.US,D,20190103,000000,4.99538,5.0443,4.83639,5.02599,2187438,0
+AXIA.US,D,20190104,000000,4.99538,5.081,4.94041,5.05647,1810134,0
+AXIA.US,D,20190107,000000,4.90364,4.91596,4.6835,4.6835,1248735,0
+AXIA.US,D,20190108,000000,4.76913,5.05647,4.76913,5.0443,2647479,0
+AXIA.US,D,20190109,000000,5.00145,5.09932,4.95867,5.01375,572853,0
+AXIA.US,D,20190110,000000,5.06877,5.15435,4.97104,5.12371,1397442,0
+AXIA.US,D,20190111,000000,5.09324,5.16658,5.05951,5.11155,525444,0
+AXIA.US,D,20190114,000000,5.07492,5.16658,5.06262,5.1605,1470390,0
+AXIA.US,D,20190115,000000,5.08702,5.10555,4.93427,4.97104,1470188,0
+AXIA.US,D,20190116,000000,4.91596,5.03821,4.89749,5.00145,525863,0
+AXIA.US,D,20190117,000000,5.10555,5.1605,5.02599,5.03207,427306,0
+AXIA.US,D,20190118,000000,5.33164,5.36218,5.22767,5.25221,1142801,0
+AXIA.US,D,20190122,000000,5.31948,5.36218,5.12994,5.18489,940009,0
+AXIA.US,D,20190123,000000,5.28885,5.44174,5.27662,5.41728,976602,0
+AXIA.US,D,20190124,000000,5.42944,5.50893,5.4112,5.4967,1396443,0
+AXIA.US,D,20190125,000000,5.51508,5.56395,5.33164,5.52732,1808878,0
+AXIA.US,D,20190128,000000,5.43552,5.61296,5.43552,5.56395,1231253,0
+AXIA.US,D,20190129,000000,6.12638,6.24843,5.86967,5.88197,2047443,0
+AXIA.US,D,20190130,000000,5.96781,6.17538,5.91859,6.08939,1651140,0
+AXIA.US,D,20190131,000000,6.35805,6.39525,6.18159,6.23019,2392075,0
+AXIA.US,D,20190201,000000,6.19957,6.3287,6.16909,6.32277,1144294,0
+AXIA.US,D,20190204,000000,6.16909,6.25501,6.08939,6.21845,1146365,0
+AXIA.US,D,20190205,000000,6.14462,6.23019,6.07758,6.12638,788364,0
+AXIA.US,D,20190206,000000,5.98607,6.05063,5.8452,5.90638,724724,0
+AXIA.US,D,20190207,000000,6.05934,6.05934,5.71684,5.85134,949087,0
+AXIA.US,D,20190208,000000,5.83911,5.88197,5.66804,5.82695,620064,0
+AXIA.US,D,20190211,000000,5.77193,5.87878,5.65566,5.82695,737678,0
+AXIA.US,D,20190212,000000,5.78409,5.98607,5.75977,5.88197,628652,0
+AXIA.US,D,20190213,000000,5.87574,6.01055,5.79018,5.97977,502216,0
+AXIA.US,D,20190214,000000,5.91244,6.12015,5.86358,6.07129,667410,0
+AXIA.US,D,20190215,000000,6.10835,6.10835,5.94335,6.01676,407364,0
+AXIA.US,D,20190219,000000,5.79018,5.98607,5.77193,5.85743,1137421,0
+AXIA.US,D,20190220,000000,5.93084,5.98607,5.72299,5.76578,1160489,0
+AXIA.US,D,20190221,000000,5.65566,5.91244,5.60681,5.90028,1269193,0
+AXIA.US,D,20190222,000000,6.05934,6.23019,6.04752,6.13268,1162653,0
+AXIA.US,D,20190225,000000,6.17538,6.19343,6.06244,6.08939,623603,0
+AXIA.US,D,20190226,000000,6.02305,6.10835,5.949,6.06499,774503,0
+AXIA.US,D,20190227,000000,6.03487,6.65832,5.97348,6.42594,1770354,0
+AXIA.US,D,20190228,000000,6.20608,6.24843,5.89413,5.97977,1371371,0
+AXIA.US,D,20190301,000000,5.91244,5.95284,5.69859,5.76578,1231479,0
+AXIA.US,D,20190304,000000,5.76578,5.81464,5.68014,5.75977,425998,0
+AXIA.US,D,20190305,000000,5.93084,5.93084,5.62512,5.80849,656255,0
+AXIA.US,D,20190306,000000,5.77193,5.87574,5.53948,5.58234,570036,0
+AXIA.US,D,20190307,000000,5.4967,5.4967,5.2216,5.26438,1198853,0
+AXIA.US,D,20190308,000000,5.25823,5.42336,5.23998,5.4112,1626746,0
+AXIA.US,D,20190311,000000,5.52732,5.72299,5.4967,5.65566,1151503,0
+AXIA.US,D,20190312,000000,5.61903,5.69245,5.57619,5.63742,443446,0
+AXIA.US,D,20190313,000000,5.58234,5.76578,5.53347,5.66189,630851,0
+AXIA.US,D,20190314,000000,5.68623,5.68623,5.55178,5.5945,324121,0
+AXIA.US,D,20190315,000000,5.6435,5.85743,5.63127,5.85743,892900,0
+AXIA.US,D,20190318,000000,5.83303,5.93084,5.80241,5.87574,515751,0
+AXIA.US,D,20190319,000000,5.90638,6.02864,5.8452,5.91244,899346,0
+AXIA.US,D,20190320,000000,5.89413,5.98607,5.79018,5.86967,707629,0
+AXIA.US,D,20190321,000000,5.99229,6.02305,5.5793,5.75355,1274030,0
+AXIA.US,D,20190322,000000,5.46614,5.5701,5.28885,5.31948,978296,0
+AXIA.US,D,20190325,000000,5.35611,5.5793,5.34995,5.4906,843041,0
+AXIA.US,D,20190326,000000,5.63127,5.78713,5.61296,5.72299,841388,0
+AXIA.US,D,20190327,000000,5.53948,5.56395,5.15435,5.17266,1045306,0
+AXIA.US,D,20190328,000000,5.42944,5.62512,5.38056,5.57619,1243777,0
+AXIA.US,D,20190329,000000,5.65566,5.85439,5.60073,5.72299,3174856,0
+AXIA.US,D,20190401,000000,5.94335,5.99229,5.87574,5.88197,1392647,0
+AXIA.US,D,20190402,000000,5.90638,5.91859,5.63742,5.67405,891321,0
+AXIA.US,D,20190403,000000,5.74746,5.83303,5.58849,5.63742,949899,0
+AXIA.US,D,20190404,000000,5.65566,5.75977,5.64952,5.72915,495607,0
+AXIA.US,D,20190405,000000,5.74746,5.74746,5.61903,5.66189,544599,0
+AXIA.US,D,20190408,000000,5.71684,5.71684,5.50893,5.52732,1435941,0
+AXIA.US,D,20190409,000000,5.41728,5.44174,5.25823,5.36218,1224412,0
+AXIA.US,D,20190410,000000,5.45999,5.48454,5.3989,5.44174,634816,0
+AXIA.US,D,20190411,000000,5.36218,5.4112,5.23998,5.28269,632214,0
+AXIA.US,D,20190412,000000,5.20936,5.33164,4.93427,5.01375,1679564,0
+AXIA.US,D,20190415,000000,5.081,5.21538,5.03821,5.06877,982273,0
+AXIA.US,D,20190416,000000,5.02599,5.1605,5.01375,5.05647,914265,0
+AXIA.US,D,20190417,000000,5.0443,5.07797,4.81799,4.89749,764590,0
+AXIA.US,D,20190418,000000,4.92191,5.1605,4.91596,5.0443,724592,0
+AXIA.US,D,20190422,000000,5.09932,5.12994,5.01984,5.08702,428523,0
+AXIA.US,D,20190423,000000,5.19712,5.33164,5.14211,5.26438,858530,0
+AXIA.US,D,20190424,000000,5.20321,5.20321,4.94041,4.98313,550709,0
+AXIA.US,D,20190425,000000,5.01984,5.27662,4.98313,5.19097,1519153,0
+AXIA.US,D,20190426,000000,5.18489,5.22464,5.11764,5.12994,360409,0
+AXIA.US,D,20190429,000000,5.27662,5.32548,5.11155,5.14819,565410,0
+AXIA.US,D,20190430,000000,5.15435,5.22767,5.05046,5.18489,549239,0
+AXIA.US,D,20190501,000000,5.17874,5.25221,5.11764,5.12371,459178,0
+AXIA.US,D,20190502,000000,5.06877,5.09932,4.99538,5.07492,484596,0
+AXIA.US,D,20190503,000000,5.12371,5.21241,5.11155,5.16658,379025,0
+AXIA.US,D,20190506,000000,5.08702,5.15435,5.02599,5.13603,553011,0
+AXIA.US,D,20190507,000000,5.05647,5.10555,4.95251,5.09932,470851,0
+AXIA.US,D,20190508,000000,5.23998,5.33164,5.17266,5.23998,399148,0
+AXIA.US,D,20190509,000000,5.12111,5.19614,5.03985,5.1837,975047,0
+AXIA.US,D,20190510,000000,5.12111,5.15236,4.96483,5.05236,581186,0
+AXIA.US,D,20190513,000000,4.88349,4.9023,4.72091,4.72091,389009,0
+AXIA.US,D,20190514,000000,4.92104,5.04593,4.8772,5.0086,370289,0
+AXIA.US,D,20190515,000000,4.87098,5.03363,4.83971,4.946,490488,0
+AXIA.US,D,20190516,000000,4.84608,4.8586,4.75224,4.80216,583885,0
+AXIA.US,D,20190517,000000,4.70225,4.83357,4.63336,4.6709,711022,0
+AXIA.US,D,20190520,000000,4.70839,4.8772,4.65216,4.83971,438932,0
+AXIA.US,D,20190521,000000,4.92104,5.1337,4.87098,5.12111,790041,0
+AXIA.US,D,20190522,000000,5.23998,5.23998,5.07111,5.07111,666030,0
+AXIA.US,D,20190523,000000,5.03985,5.19614,4.97118,5.04607,529892,0
+AXIA.US,D,20190524,000000,5.10866,5.1837,5.07733,5.1337,485002,0
+AXIA.US,D,20190528,000000,5.25873,5.25873,5.03985,5.20866,632671,0
+AXIA.US,D,20190529,000000,5.22117,5.30873,5.12731,5.25243,470599,0
+AXIA.US,D,20190530,000000,5.28368,5.50886,5.28368,5.34006,602724,0
+AXIA.US,D,20190531,000000,5.39628,5.54634,5.38376,5.4713,562430,0
+AXIA.US,D,20190603,000000,5.56508,5.58396,5.46509,5.53388,359269,0
+AXIA.US,D,20190604,000000,5.62137,5.69011,5.55885,5.69011,395076,0
+AXIA.US,D,20190605,000000,5.67144,5.70892,5.55256,5.55885,343070,0
+AXIA.US,D,20190606,000000,5.6776,5.75891,5.61507,5.74648,468328,0
+AXIA.US,D,20190607,000000,5.81515,5.92773,5.77143,5.8027,964320,0
+AXIA.US,D,20190610,000000,5.77143,5.77143,5.6776,5.71514,363178,0
+AXIA.US,D,20190611,000000,5.8027,5.88401,5.74648,5.85892,404467,0
+AXIA.US,D,20190612,000000,5.95284,6.0249,5.75891,5.75891,1030359,0
+AXIA.US,D,20190613,000000,5.74648,5.8778,5.72144,5.77765,707776,0
+AXIA.US,D,20190614,000000,5.6964,5.77765,5.58396,5.59019,600535,0
+AXIA.US,D,20190617,000000,5.69011,5.6964,5.52138,5.52138,382813,0
+AXIA.US,D,20190618,000000,5.62137,5.71514,5.54012,5.58396,496278,0
+AXIA.US,D,20190619,000000,5.53388,5.72144,5.51508,5.70892,447274,0
+AXIA.US,D,20190620,000000,5.70256,5.8558,5.70256,5.81515,415278,0
+AXIA.US,D,20190621,000000,5.75271,5.79648,5.57753,5.62759,654220,0
+AXIA.US,D,20190624,000000,5.64634,5.70256,5.55256,5.60264,275422,0
+AXIA.US,D,20190625,000000,5.52759,5.55256,5.34006,5.34627,399373,0
+AXIA.US,D,20190626,000000,5.44628,5.51508,5.415,5.49626,381533,0
+AXIA.US,D,20190627,000000,5.42752,5.53388,5.32428,5.50256,543521,0
+AXIA.US,D,20190628,000000,5.62137,5.73388,5.62137,5.70256,480346,0
+AXIA.US,D,20190701,000000,5.85269,5.88083,5.71514,5.74648,546985,0
+AXIA.US,D,20190702,000000,5.73388,5.76515,5.5964,5.63388,284461,0
+AXIA.US,D,20190703,000000,5.55256,5.64012,5.54012,5.60264,263943,0
+AXIA.US,D,20190705,000000,5.8715,5.92773,5.79018,5.92144,641915,0
+AXIA.US,D,20190708,000000,5.93401,5.98409,5.86521,5.8715,501567,0
+AXIA.US,D,20190709,000000,5.83403,5.94335,5.81515,5.93401,304151,0
+AXIA.US,D,20190710,000000,6.0901,6.1903,6.0406,6.07129,739493,0
+AXIA.US,D,20190711,000000,6.0343,6.4533,6.0343,6.37757,1171842,0
+AXIA.US,D,20190712,000000,6.4468,6.56525,6.29087,6.50317,1076149,0
+AXIA.US,D,20190715,000000,6.4468,6.47792,6.21519,6.22171,586734,0
+AXIA.US,D,20190716,000000,6.20933,6.35275,6.12764,6.35275,372905,0
+AXIA.US,D,20190717,000000,6.64652,6.68479,6.56314,6.6528,1127535,0
+AXIA.US,D,20190718,000000,6.634,6.76566,6.634,6.7282,701342,0
+AXIA.US,D,20190719,000000,6.634,6.7282,6.54065,6.55295,397039,0
+AXIA.US,D,20190722,000000,6.59651,6.61525,6.41222,6.4533,427764,0
+AXIA.US,D,20190723,000000,6.42134,6.4468,6.34956,6.37177,183414,0
+AXIA.US,D,20190724,000000,6.39659,6.47155,6.30459,6.34043,724690,0
+AXIA.US,D,20190725,000000,6.30325,6.30325,6.17778,6.20933,243223,0
+AXIA.US,D,20190726,000000,6.2654,6.37757,6.22566,6.34043,326464,0
+AXIA.US,D,20190729,000000,6.37757,6.38414,6.24653,6.32806,283198,0
+AXIA.US,D,20190730,000000,6.30325,6.43435,6.29674,6.4031,376126,0
+AXIA.US,D,20190731,000000,6.43435,6.53385,6.30325,6.4154,361483,0
+AXIA.US,D,20190801,000000,6.62778,6.8477,6.61525,6.74092,1588864,0
+AXIA.US,D,20190802,000000,6.94107,6.97854,6.66532,6.79679,574147,0
+AXIA.US,D,20190805,000000,6.67155,6.80386,6.62148,6.6528,794819,0
+AXIA.US,D,20190806,000000,6.73384,6.7593,6.55974,6.68479,422367,0
+AXIA.US,D,20190807,000000,6.57204,6.57204,6.4031,6.50317,519945,0
+AXIA.US,D,20190808,000000,6.53385,6.87175,6.51611,6.8477,474090,0
+AXIA.US,D,20190809,000000,6.78477,6.95307,6.78477,6.92196,273045,0
+AXIA.US,D,20190812,000000,6.59651,6.84063,6.55974,6.68131,386199,0
+AXIA.US,D,20190813,000000,6.67155,6.85408,6.60274,6.81588,490353,0
+AXIA.US,D,20190814,000000,6.59108,6.634,6.31887,6.33393,552333,0
+AXIA.US,D,20190815,000000,6.38414,6.38995,6.10261,6.24653,374569,0
+AXIA.US,D,20190816,000000,6.34631,6.4468,6.27198,6.43435,687456,0
+AXIA.US,D,20190819,000000,6.45917,6.47155,6.14646,6.22171,492327,0
+AXIA.US,D,20190820,000000,6.05311,6.22822,5.97165,6.14646,518690,0
+AXIA.US,D,20190821,000000,6.4154,7.06623,6.30325,6.90216,2904443,0
+AXIA.US,D,20190822,000000,6.80952,7.23668,6.80952,7.1723,2284651,0
+AXIA.US,D,20190823,000000,7.07189,7.30671,6.79043,6.82791,759023,0
+AXIA.US,D,20190826,000000,6.80386,6.8477,6.56525,6.57883,431162,0
+AXIA.US,D,20190827,000000,6.55974,6.67155,6.35875,6.42134,813561,0
+AXIA.US,D,20190828,000000,6.32219,6.634,6.24066,6.55295,817764,0
+AXIA.US,D,20190829,000000,6.60967,6.82791,6.51611,6.74092,424900,0
+AXIA.US,D,20190830,000000,6.92833,7.07826,6.82154,6.91559,440110,0
+AXIA.US,D,20190903,000000,6.83499,6.93398,6.634,6.68479,288665,0
+AXIA.US,D,20190904,000000,6.78477,6.91559,6.75365,6.87813,561848,0
+AXIA.US,D,20190905,000000,6.9842,7.02238,6.89014,6.95944,507358,0
+AXIA.US,D,20190906,000000,7.03441,7.05986,6.83499,6.92833,456994,0
+AXIA.US,D,20190909,000000,6.97854,6.97854,6.70287,6.80952,478364,0
+AXIA.US,D,20190910,000000,6.69034,6.82154,6.64029,6.80952,290715,0
+AXIA.US,D,20190911,000000,6.85408,7.02805,6.83499,6.99055,557837,0
+AXIA.US,D,20190912,000000,6.99621,7.09734,6.87813,6.89721,445308,0
+AXIA.US,D,20190913,000000,6.85408,6.85902,6.55974,6.59651,324475,0
+AXIA.US,D,20190916,000000,6.51611,6.79043,6.46243,6.65902,587645,0
+AXIA.US,D,20190917,000000,6.58428,6.76566,6.52842,6.74092,162133,0
+AXIA.US,D,20190918,000000,6.67784,6.70287,6.55295,6.60274,148178,0
+AXIA.US,D,20190919,000000,6.65902,6.67155,6.18408,6.36519,598092,0
+AXIA.US,D,20190920,000000,6.18408,6.2654,5.99039,6.01556,1220445,0
+AXIA.US,D,20190923,000000,5.97165,6.06499,5.94031,6.04681,545144,0
+AXIA.US,D,20190924,000000,6.07129,6.09632,5.89647,5.91528,405568,0
+AXIA.US,D,20190925,000000,5.79648,5.95284,5.72767,5.92144,275020,0
+AXIA.US,D,20190926,000000,6.10261,6.10877,5.91216,5.92144,353655,0
+AXIA.US,D,20190927,000000,5.92773,6.07447,5.89024,5.97165,622837,0
+AXIA.US,D,20190930,000000,5.99667,6.05311,5.92773,5.99039,700749,0
+AXIA.US,D,20191001,000000,5.89647,5.91832,5.84647,5.86521,422406,0
+AXIA.US,D,20191002,000000,5.76515,5.77765,5.63388,5.64012,365366,0
+AXIA.US,D,20191003,000000,5.72144,5.84018,5.60886,5.79018,496188,0
+AXIA.US,D,20191004,000000,5.84647,5.95602,5.79018,5.92144,234645,0
+AXIA.US,D,20191007,000000,5.83403,5.83403,5.40873,5.43368,406177,0
+AXIA.US,D,20191008,000000,5.56508,5.75271,5.4713,5.50256,560033,0
+AXIA.US,D,20191009,000000,5.60886,5.60886,5.43368,5.43999,266943,0
+AXIA.US,D,20191010,000000,5.53388,5.59019,5.28998,5.37118,1132549,0
+AXIA.US,D,20191011,000000,5.37753,5.415,5.29309,5.32746,490526,0
+AXIA.US,D,20191014,000000,5.30242,5.31502,5.1711,5.18991,204231,0
+AXIA.US,D,20191015,000000,5.26501,5.28998,5.13985,5.21495,273586,0
+AXIA.US,D,20191016,000000,5.15866,5.48376,5.14613,5.45878,579729,0
+AXIA.US,D,20191017,000000,5.40873,5.45878,5.37753,5.39005,333961,0
+AXIA.US,D,20191018,000000,5.52138,5.79648,5.48998,5.70256,707927,0
+AXIA.US,D,20191021,000000,5.75891,5.81458,5.71834,5.76515,427989,0
+AXIA.US,D,20191022,000000,5.75271,5.90906,5.69011,5.72144,183385,0
+AXIA.US,D,20191023,000000,5.73388,5.81515,5.5964,5.76515,393431,0
+AXIA.US,D,20191024,000000,5.8027,5.82773,5.70256,5.75271,303716,0
+AXIA.US,D,20191025,000000,5.73388,5.81515,5.72144,5.8027,141088,0
+AXIA.US,D,20191028,000000,5.82143,5.96542,5.72767,5.93401,308723,0
+AXIA.US,D,20191029,000000,5.89647,5.94031,5.81515,5.85892,204675,0
+AXIA.US,D,20191030,000000,5.82143,6.05934,5.76515,6.0406,322346,0
+AXIA.US,D,20191031,000000,5.99667,6.19667,5.94335,6.13394,507826,0
+AXIA.US,D,20191101,000000,6.29674,6.43435,6.12764,6.22171,599737,0
+AXIA.US,D,20191104,000000,6.24066,6.25889,6.17778,6.21519,196729,0
+AXIA.US,D,20191105,000000,6.23408,6.33393,6.17778,6.25304,860242,0
+AXIA.US,D,20191106,000000,6.07758,6.25304,6.02178,6.15282,432738,0
+AXIA.US,D,20191107,000000,6.14024,6.20933,6.07758,6.09632,186530,0
+AXIA.US,D,20191108,000000,5.94031,5.99667,5.67144,5.70256,988739,0
+AXIA.US,D,20191111,000000,5.69011,5.78388,5.68389,5.74648,645017,0
+AXIA.US,D,20191112,000000,5.78388,5.79018,5.48376,5.56508,785414,0
+AXIA.US,D,20191113,000000,5.40257,5.48998,5.31078,5.39005,1872770,0
+AXIA.US,D,20191114,000000,5.37753,5.44628,5.28368,5.28368,820822,0
+AXIA.US,D,20191115,000000,5.34627,5.43368,5.34006,5.42123,204772,0
+AXIA.US,D,20191118,000000,5.39005,5.415,5.2868,5.33369,512712,0
+AXIA.US,D,20191119,000000,5.31502,5.31502,5.15236,5.18991,388122,0
+AXIA.US,D,20191120,000000,5.1837,5.22117,5.13985,5.19614,182561,0
+AXIA.US,D,20191121,000000,5.21495,5.25873,5.15866,5.22746,287097,0
+AXIA.US,D,20191122,000000,5.27116,5.30242,5.20866,5.25873,534653,0
+AXIA.US,D,20191125,000000,5.19614,5.22746,5.14613,5.16489,379949,0
+AXIA.US,D,20191126,000000,5.07733,5.08356,5.0086,5.03985,608910,0
+AXIA.US,D,20191127,000000,5.0648,5.08986,4.98978,5.07733,802548,0
+AXIA.US,D,20191129,000000,5.12111,5.14613,5.09613,5.13985,260578,0
+AXIA.US,D,20191202,000000,5.17746,5.22746,5.14613,5.20866,303135,0
+AXIA.US,D,20191203,000000,5.23998,5.2962,5.21495,5.23362,252448,0
+AXIA.US,D,20191204,000000,5.31502,5.31502,5.25873,5.26501,171516,0
+AXIA.US,D,20191205,000000,5.27747,5.34627,5.25243,5.32125,248152,0
+AXIA.US,D,20191206,000000,5.38376,5.4713,5.35865,5.38376,259920,0
+AXIA.US,D,20191209,000000,5.36495,5.43999,5.36495,5.39005,206557,0
+AXIA.US,D,20191210,000000,5.38376,5.42123,5.3525,5.39005,193042,0
+AXIA.US,D,20191211,000000,5.41509,5.48087,5.40257,5.47774,394130,0
+AXIA.US,D,20191212,000000,5.46529,5.54352,5.45271,5.53409,412190,0
+AXIA.US,D,20191213,000000,5.50285,5.5467,5.45893,5.46529,235194,0
+AXIA.US,D,20191216,000000,5.5216,5.60305,5.50906,5.57173,845365,0
+AXIA.US,D,20191217,000000,5.51536,5.531,5.45271,5.49648,521799,0
+AXIA.US,D,20191218,000000,5.37753,5.42132,5.26148,5.41509,1741309,0
+AXIA.US,D,20191219,000000,5.39005,5.5216,5.36487,5.47774,1571877,0
+AXIA.US,D,20191220,000000,5.48396,5.49648,5.40879,5.42132,1265910,0
+AXIA.US,D,20191223,000000,5.59683,5.81613,5.58431,5.81613,1303565,0
+AXIA.US,D,20191224,000000,5.82865,5.85382,5.76605,5.85382,153185,0
+AXIA.US,D,20191226,000000,5.78487,5.85382,5.75347,5.85382,261103,0
+AXIA.US,D,20191227,000000,5.77235,5.80368,5.72844,5.7911,507784,0
+AXIA.US,D,20191230,000000,5.85382,5.86635,5.81613,5.85382,280238,0
+AXIA.US,D,20191231,000000,5.8476,5.85919,5.8131,5.84131,95192.3,0
+AXIA.US,D,20200102,000000,5.80368,5.92277,5.76605,5.92277,444311,0
+AXIA.US,D,20200103,000000,5.76605,5.82865,5.74095,5.74724,236159,0
+AXIA.US,D,20200106,000000,5.69717,5.86635,5.6909,5.74095,766742,0
+AXIA.US,D,20200107,000000,5.72221,5.96662,5.70962,5.95403,672160,0
+AXIA.US,D,20200108,000000,5.87878,6.08571,5.8476,6.02927,481222,0
+AXIA.US,D,20200109,000000,6.02305,6.04801,5.96662,5.96662,385329,0
+AXIA.US,D,20200110,000000,6.04172,6.17977,6.01676,6.07942,736670,0
+AXIA.US,D,20200113,000000,6.09822,6.12326,6.01055,6.01055,300119,0
+AXIA.US,D,20200114,000000,6.0606,6.0606,5.75984,5.98536,663119,0
+AXIA.US,D,20200115,000000,5.91648,5.9353,5.82244,5.82244,343070,0
+AXIA.US,D,20200116,000000,5.94782,6.04172,5.90389,6.04172,1362634,0
+AXIA.US,D,20200117,000000,6.04172,6.09193,6.02927,6.02927,422187,0
+AXIA.US,D,20200121,000000,5.929,5.929,5.81613,5.81613,376410,0
+AXIA.US,D,20200122,000000,6.22368,6.32998,6.14214,6.21718,1088440,0
+AXIA.US,D,20200123,000000,6.13586,6.23606,6.02927,6.17341,999882,0
+AXIA.US,D,20200124,000000,6.17977,6.22043,6.07942,6.08571,379701,0
+AXIA.US,D,20200127,000000,5.7911,5.82865,5.64379,5.75347,1331457,0
+AXIA.US,D,20200128,000000,5.8476,6.04801,5.82865,6.02305,528322,0
+AXIA.US,D,20200129,000000,6.04172,6.04172,5.85694,5.94782,634507,0
+AXIA.US,D,20200130,000000,5.82244,5.85382,5.65319,5.8476,935666,0
+AXIA.US,D,20200131,000000,5.67831,5.76605,5.65319,5.70962,443979,0
+AXIA.US,D,20200203,000000,5.72221,5.76605,5.60942,5.70962,1648460,0
+AXIA.US,D,20200204,000000,5.74724,5.77858,5.62193,5.64074,602603,0
+AXIA.US,D,20200205,000000,5.72844,5.75347,5.59683,5.59683,1387963,0
+AXIA.US,D,20200206,000000,5.61564,5.61564,5.25838,5.31482,1483589,0
+AXIA.US,D,20200207,000000,5.25838,5.2897,5.14558,5.17068,820102,0
+AXIA.US,D,20200210,000000,5.12047,5.17068,4.95124,4.97004,1628901,0
+AXIA.US,D,20200211,000000,4.98886,5.08921,4.98257,5.02648,723384,0
+AXIA.US,D,20200212,000000,5.07041,5.09544,4.95124,5.05781,612427,0
+AXIA.US,D,20200213,000000,5.05781,5.13927,5.04531,5.05781,545978,0
+AXIA.US,D,20200214,000000,5.20195,5.27719,5.08291,5.25215,437526,0
+AXIA.US,D,20200218,000000,5.23963,5.51536,5.23334,5.49027,1093972,0
+AXIA.US,D,20200219,000000,5.46529,5.64074,5.42132,5.59054,762405,0
+AXIA.US,D,20200220,000000,5.45893,5.50906,5.34614,5.42132,921083,0
+AXIA.US,D,20200221,000000,5.35243,5.40257,5.3023,5.35243,429284,0
+AXIA.US,D,20200224,000000,5.14558,5.17068,5.01397,5.10173,663532,0
+AXIA.US,D,20200225,000000,5.12684,5.16757,5.08921,5.08921,661426,0
+AXIA.US,D,20200226,000000,5.10795,5.20822,4.82585,4.83229,1103300,0
+AXIA.US,D,20200227,000000,4.73809,4.91998,4.6818,4.71943,1154396,0
+AXIA.US,D,20200228,000000,4.52508,4.86036,4.47183,4.8448,1298808,0
+AXIA.US,D,20200302,000000,4.97627,5.04531,4.83851,4.98257,931775,0
+AXIA.US,D,20200303,000000,4.95761,5.12047,4.77579,4.82585,958180,0
+AXIA.US,D,20200304,000000,4.93249,5.00775,4.81963,4.98886,1211634,0
+AXIA.US,D,20200305,000000,4.85095,4.91369,4.66299,4.74447,631299,0
+AXIA.US,D,20200306,000000,4.48125,4.58152,4.29321,4.39971,1020989,0
+AXIA.US,D,20200309,000000,3.83565,3.96097,3.57243,3.57243,1493816,0
+AXIA.US,D,20200310,000000,3.84193,4.26187,3.75425,4.25558,1749687,0
+AXIA.US,D,20200311,000000,4.25558,4.3246,3.60694,3.89831,1622363,0
+AXIA.US,D,20200312,000000,3.19013,3.40329,2.76398,2.99586,2321024,0
+AXIA.US,D,20200313,000000,3.72907,3.74789,3.20264,3.66012,2134985,0
+AXIA.US,D,20200316,000000,2.95194,3.23406,2.85485,3.05859,3334835,0
+AXIA.US,D,20200317,000000,3.10237,3.20257,2.90818,3.1588,1784334,0
+AXIA.US,D,20200318,000000,2.6888,2.8079,2.30642,2.50069,2091516,0
+AXIA.US,D,20200319,000000,2.31272,2.45374,2.06832,2.21236,4094783,0
+AXIA.US,D,20200320,000000,2.35034,2.37537,2.06202,2.18111,2370101,0
+AXIA.US,D,20200323,000000,2.10587,2.10587,1.85198,1.95545,2275873,0
+AXIA.US,D,20200324,000000,2.14971,2.2437,2.04003,2.23126,1059829,0
+AXIA.US,D,20200325,000000,2.19978,2.61044,2.156,2.50069,2677110,0
+AXIA.US,D,20200326,000000,2.57595,2.75761,2.57595,2.75761,2534706,0
+AXIA.US,D,20200327,000000,2.50692,2.75138,2.50692,2.63859,1410088,0
+AXIA.US,D,20200330,000000,2.75761,2.95194,2.70125,2.89558,1365744,0
+AXIA.US,D,20200331,000000,2.97705,3.08985,2.82663,2.88928,1197288,0
+AXIA.US,D,20200401,000000,2.69495,2.79531,2.61044,2.6888,1136610,0
+AXIA.US,D,20200402,000000,2.75761,2.83915,2.64483,2.73258,838807,0
+AXIA.US,D,20200403,000000,2.67623,2.6825,2.44432,2.58838,1176311,0
+AXIA.US,D,20200406,000000,2.75761,2.82663,2.57595,2.63229,1097855,0
+AXIA.US,D,20200407,000000,2.92061,2.92061,2.69495,2.71376,954526,0
+AXIA.US,D,20200408,000000,2.64483,2.97075,2.63229,2.93321,1221165,0
+AXIA.US,D,20200409,000000,3.1588,3.2967,3.10237,3.15251,1449445,0
+AXIA.US,D,20200413,000000,3.0272,3.22774,2.95194,3.1274,1956075,0
+AXIA.US,D,20200414,000000,3.32796,3.44401,3.30293,3.36572,1583315,0
+AXIA.US,D,20200415,000000,3.22146,3.32174,3.17132,3.17753,1470617,0
+AXIA.US,D,20200416,000000,3.24027,3.24656,3.08362,3.10866,616586,0
+AXIA.US,D,20200417,000000,3.19013,3.20895,3.0711,3.11488,934009,0
+AXIA.US,D,20200420,000000,2.93943,3.14938,2.88928,3.03348,1512447,0
+AXIA.US,D,20200421,000000,2.95194,3.0272,2.8079,2.85803,2471562,0
+AXIA.US,D,20200422,000000,3.00837,3.12428,2.98334,3.11488,1873448,0
+AXIA.US,D,20200423,000000,3.0711,3.0711,2.73888,2.84545,1128801,0
+AXIA.US,D,20200424,000000,2.64483,2.65111,2.28139,2.45061,4308255,0
+AXIA.US,D,20200427,000000,2.56964,2.60105,2.43174,2.48187,2142198,0
+AXIA.US,D,20200428,000000,2.6825,2.70726,2.61044,2.67623,1995582,0
+AXIA.US,D,20200429,000000,2.73258,2.93943,2.71376,2.92684,1910386,0
+AXIA.US,D,20200430,000000,2.83915,2.83915,2.72006,2.79531,2166345,0
+AXIA.US,D,20200501,000000,2.6825,2.69495,2.63229,2.63859,829909,0
+AXIA.US,D,20200504,000000,2.63859,2.63859,2.48499,2.62608,1541545,0
+AXIA.US,D,20200505,000000,2.64483,2.70747,2.55713,2.58838,1242337,0
+AXIA.US,D,20200506,000000,2.54453,2.55083,2.4381,2.50069,1254664,0
+AXIA.US,D,20200507,000000,2.44432,2.45061,2.30642,2.33146,3955570,0
+AXIA.US,D,20200508,000000,2.3816,2.48187,2.37537,2.47564,2618244,0
+AXIA.US,D,20200511,000000,2.41915,2.51646,2.35034,2.40048,1217156,0
+AXIA.US,D,20200512,000000,2.44432,2.47564,2.26569,2.2751,1706486,0
+AXIA.US,D,20200513,000000,2.28769,2.30642,2.09964,2.22496,2457937,0
+AXIA.US,D,20200514,000000,2.17483,2.45684,2.1246,2.45061,1437745,0
+AXIA.US,D,20200515,000000,2.45684,2.52579,2.35034,2.45061,1957767,0
+AXIA.US,D,20200518,000000,2.55713,2.69502,2.55713,2.6888,1894113,0
+AXIA.US,D,20200519,000000,2.65111,2.70125,2.59474,2.59474,808832,0
+AXIA.US,D,20200520,000000,2.6825,2.72636,2.60105,2.62608,843645,0
+AXIA.US,D,20200521,000000,2.70747,2.77649,2.63229,2.70747,720303,0
+AXIA.US,D,20200522,000000,2.65734,2.8767,2.60105,2.87047,1112864,0
+AXIA.US,D,20200526,000000,3.19642,3.26523,3.0711,3.20895,1939141,0
+AXIA.US,D,20200527,000000,3.30293,3.52237,3.2716,3.43446,2199697,0
+AXIA.US,D,20200528,000000,3.38439,3.46593,3.30922,3.35936,1866053,0
+AXIA.US,D,20200529,000000,3.37195,3.38439,3.22146,3.35936,1179341,0
+AXIA.US,D,20200601,000000,3.34676,3.48787,3.33425,3.42831,733970,0
+AXIA.US,D,20200602,000000,3.52237,3.61635,3.50971,3.58496,1560973,0
+AXIA.US,D,20200603,000000,3.76048,3.80433,3.63509,3.69159,1365869,0
+AXIA.US,D,20200604,000000,3.64768,3.68523,3.56621,3.63509,784509,0
+AXIA.US,D,20200605,000000,3.82313,3.90467,3.75425,3.77292,989203,0
+AXIA.US,D,20200608,000000,3.82313,4.09263,3.81691,4.0739,1269196,0
+AXIA.US,D,20200609,000000,3.90467,4.13656,3.84816,4.04879,1400920,0
+AXIA.US,D,20200610,000000,4.11767,4.13021,3.85447,3.85447,879916,0
+AXIA.US,D,20200611,000000,3.68523,3.69782,3.44712,3.50971,640941,0
+AXIA.US,D,20200612,000000,3.66012,3.76048,3.55992,3.74789,811780,0
+AXIA.US,D,20200615,000000,3.50971,3.70722,3.46275,3.55362,791200,0
+AXIA.US,D,20200616,000000,3.71656,3.72752,3.45963,3.50348,1009767,0
+AXIA.US,D,20200617,000000,3.74166,3.87957,3.67901,3.7918,1596932,0
+AXIA.US,D,20200618,000000,3.67901,3.74166,3.61006,3.62258,449160,0
+AXIA.US,D,20200619,000000,3.70411,3.71656,3.52237,3.54733,669986,0
+AXIA.US,D,20200622,000000,3.68523,3.7887,3.64768,3.68523,593352,0
+AXIA.US,D,20200623,000000,3.7918,3.7918,3.67271,3.69159,386751,0
+AXIA.US,D,20200624,000000,3.59125,3.64138,3.45024,3.49097,741903,0
+AXIA.US,D,20200625,000000,3.63509,3.65708,3.5003,3.61006,1073029,0
+AXIA.US,D,20200626,000000,3.47215,3.55362,3.4001,3.42202,1080089,0
+AXIA.US,D,20200629,000000,3.60375,3.62258,3.50348,3.57243,512357,0
+AXIA.US,D,20200630,000000,3.56621,3.67271,3.52237,3.55362,1970909,0
+AXIA.US,D,20200701,000000,3.66642,3.86075,3.65396,3.82313,972122,0
+AXIA.US,D,20200702,000000,3.88572,3.9172,3.74789,3.76048,697373,0
+AXIA.US,D,20200706,000000,3.94852,3.97666,3.83565,3.89831,537317,0
+AXIA.US,D,20200707,000000,3.87957,4.00487,3.86705,3.86705,428064,0
+AXIA.US,D,20200708,000000,3.97977,4.01118,3.94222,3.99244,433289,0
+AXIA.US,D,20200709,000000,4.27439,4.54079,4.21809,4.23048,1628942,0
+AXIA.US,D,20200710,000000,4.13021,4.35577,4.12397,4.23048,667386,0
+AXIA.US,D,20200713,000000,4.17412,4.22432,4.03629,4.03629,552020,0
+AXIA.US,D,20200714,000000,3.99866,4.09632,3.97355,4.0425,632892,0
+AXIA.US,D,20200715,000000,4.10516,4.20544,4.06442,4.14907,863395,0
+AXIA.US,D,20200716,000000,4.12397,4.17412,4.08642,4.08642,262961,0
+AXIA.US,D,20200717,000000,4.27439,4.72565,4.23676,4.6818,2114414,0
+AXIA.US,D,20200720,000000,4.70054,4.70054,4.57203,4.62536,521095,0
+AXIA.US,D,20200721,000000,4.70054,4.70054,4.56271,4.56893,621705,0
+AXIA.US,D,20200722,000000,4.70054,4.83851,4.6818,4.76326,1140041,0
+AXIA.US,D,20200723,000000,4.73809,4.76326,4.54079,4.54396,503687,0
+AXIA.US,D,20200724,000000,4.51879,4.63167,4.45614,4.55649,328977,0
+AXIA.US,D,20200727,000000,4.63167,4.75704,4.52508,4.72565,646163,0
+AXIA.US,D,20200728,000000,4.66929,4.78836,4.66929,4.71313,525575,0
+AXIA.US,D,20200729,000000,4.70054,4.82911,4.63789,4.76326,727079,0
+AXIA.US,D,20200730,000000,4.7946,4.82585,4.72253,4.81334,452650,0
+AXIA.US,D,20200731,000000,4.71943,4.71943,4.57522,4.61285,359137,0
+AXIA.US,D,20200803,000000,4.56893,4.61596,4.53138,4.61285,358701,0
+AXIA.US,D,20200804,000000,4.52508,4.62536,4.42481,4.50635,667108,0
+AXIA.US,D,20200805,000000,4.6755,4.73193,4.46872,4.49383,1106868,0
+AXIA.US,D,20200806,000000,4.50635,4.7946,4.46872,4.63789,1251772,0
+AXIA.US,D,20200807,000000,4.54001,4.57918,4.43245,4.50747,595215,0
+AXIA.US,D,20200810,000000,4.48788,4.52049,4.41618,4.44228,742290,0
+AXIA.US,D,20200811,000000,4.48131,4.48788,4.37693,4.40302,676417,0
+AXIA.US,D,20200812,000000,4.25955,4.29221,4.12256,4.22043,1107709,0
+AXIA.US,D,20200813,000000,4.34439,4.4096,3.95948,4.03776,1332826,0
+AXIA.US,D,20200814,000000,4.03776,4.12256,3.94972,4.09646,1025932,0
+AXIA.US,D,20200817,000000,4.07694,4.10304,3.71812,3.80298,2428245,0
+AXIA.US,D,20200818,000000,3.90085,3.94852,3.78339,3.86818,761676,0
+AXIA.US,D,20200819,000000,3.86818,3.86818,3.7312,3.75078,1344973,0
+AXIA.US,D,20200820,000000,3.6334,3.78339,3.59422,3.7573,1572955,0
+AXIA.US,D,20200821,000000,3.82256,4.10304,3.82256,3.96599,1415061,0
+AXIA.US,D,20200824,000000,4.10954,4.36392,4.01824,4.31823,2015217,0
+AXIA.US,D,20200825,000000,4.2792,4.5922,4.19433,4.46831,2241385,0
+AXIA.US,D,20200826,000000,4.48131,4.48788,4.18776,4.21385,1175614,0
+AXIA.US,D,20200827,000000,4.2792,4.28889,4.11604,4.20084,487808,0
+AXIA.US,D,20200828,000000,4.38351,4.59877,4.32806,4.47481,897407,0
+AXIA.US,D,20200831,000000,4.3379,4.34439,4.22693,4.22693,640916,0
+AXIA.US,D,20200901,000000,4.38351,4.44525,4.35091,4.39659,584516,0
+AXIA.US,D,20200902,000000,4.3705,4.58569,4.36724,4.57269,866571,0
+AXIA.US,D,20200903,000000,4.64446,4.74552,4.48788,4.53358,630217,0
+AXIA.US,D,20200904,000000,4.50091,4.57269,4.36392,4.48131,527888,0
+AXIA.US,D,20200908,000000,4.3705,4.46831,4.31823,4.4096,413227,0
+AXIA.US,D,20200909,000000,4.5531,4.6118,4.50091,4.51406,604976,0
+AXIA.US,D,20200910,000000,4.63144,4.64446,4.29873,4.33132,1011386,0
+AXIA.US,D,20200911,000000,4.33132,4.34439,4.21385,4.24002,1082565,0
+AXIA.US,D,20200914,000000,4.22043,4.30516,4.18776,4.28564,827656,0
+AXIA.US,D,20200915,000000,4.30516,4.35741,4.10304,4.11604,909340,0
+AXIA.US,D,20200916,000000,4.14872,4.21385,4.10629,4.18132,440312,0
+AXIA.US,D,20200917,000000,4.10304,4.20084,4.07037,4.20084,549242,0
+AXIA.US,D,20200918,000000,4.15523,4.16824,3.92694,3.94647,1047156,0
+AXIA.US,D,20200921,000000,3.816,3.97263,3.77682,3.96599,429908,0
+AXIA.US,D,20200922,000000,4.00516,4.01167,3.8616,3.90729,444237,0
+AXIA.US,D,20200923,000000,3.8616,3.89103,3.74421,3.75078,504861,0
+AXIA.US,D,20200924,000000,3.79648,3.90729,3.77682,3.84859,998272,0
+AXIA.US,D,20200925,000000,3.73777,3.816,3.71493,3.79648,640977,0
+AXIA.US,D,20200928,000000,3.84208,3.85516,3.52244,3.60066,1368492,0
+AXIA.US,D,20200929,000000,3.52908,3.59096,3.47682,3.54203,1138044,0
+AXIA.US,D,20200930,000000,3.5486,3.60722,3.52908,3.60066,2107910,0
+AXIA.US,D,20201001,000000,3.51593,3.52244,3.44422,3.51593,827667,0
+AXIA.US,D,20201002,000000,3.48983,3.59096,3.45073,3.48325,663666,0
+AXIA.US,D,20201005,000000,3.44422,3.74421,3.43439,3.67901,747511,0
+AXIA.US,D,20201006,000000,3.73777,3.8355,3.64648,3.69208,728551,0
+AXIA.US,D,20201007,000000,3.65291,3.70518,3.53877,3.65941,624200,0
+AXIA.US,D,20201008,000000,3.58771,3.65941,3.58113,3.6399,604178,0
+AXIA.US,D,20201009,000000,3.67901,3.74987,3.6399,3.67901,506818,0
+AXIA.US,D,20201012,000000,3.71168,3.92694,3.67901,3.78339,630029,0
+AXIA.US,D,20201013,000000,3.67243,3.74421,3.6334,3.70518,946109,0
+AXIA.US,D,20201014,000000,3.7247,3.816,3.69851,3.75078,1209343,0
+AXIA.US,D,20201015,000000,3.65291,3.80298,3.64648,3.78981,1239494,0
+AXIA.US,D,20201016,000000,3.73777,3.8355,3.70518,3.7638,2770676,0
+AXIA.US,D,20201019,000000,3.7638,3.82256,3.74095,3.77682,465974,0
+AXIA.US,D,20201020,000000,3.80956,3.89427,3.78981,3.816,352751,0
+AXIA.US,D,20201021,000000,3.80956,3.86818,3.7783,3.84859,169415,0
+AXIA.US,D,20201022,000000,3.8355,3.9529,3.83325,3.92694,3658068,0
+AXIA.US,D,20201023,000000,3.92037,3.94647,3.88778,3.93339,1630703,0
+AXIA.US,D,20201026,000000,4.00516,4.07369,3.90729,3.94647,617446,0
+AXIA.US,D,20201027,000000,3.93339,3.93339,3.77682,3.78339,419585,0
+AXIA.US,D,20201028,000000,3.666,3.7247,3.62038,3.62681,1069314,0
+AXIA.US,D,20201029,000000,3.50292,3.65941,3.46374,3.62038,328666,0
+AXIA.US,D,20201030,000000,3.56161,3.58113,3.50292,3.56811,430163,0
+AXIA.US,D,20201102,000000,3.60722,3.67236,3.51593,3.5486,383557,0
+AXIA.US,D,20201103,000000,3.6399,3.68877,3.5747,3.64648,224560,0
+AXIA.US,D,20201104,000000,3.69208,3.86818,3.67243,3.78981,536796,0
+AXIA.US,D,20201105,000000,3.93996,4.00714,3.90085,3.99866,343785,0
+AXIA.US,D,20201106,000000,3.99866,4.13564,3.99215,4.13564,321747,0
+AXIA.US,D,20201109,000000,4.25955,4.33132,4.06456,4.09003,726428,0
+AXIA.US,D,20201110,000000,4.24002,4.31823,4.20742,4.20742,483292,0
+AXIA.US,D,20201111,000000,4.18132,4.20742,4.12256,4.19433,299607,0
+AXIA.US,D,20201112,000000,4.04434,4.05735,3.8616,3.87469,614071,0
+AXIA.US,D,20201113,000000,3.90729,3.93339,3.84208,3.93339,753834,0
+AXIA.US,D,20201116,000000,4.10954,4.10954,3.91832,3.95948,771595,0
+AXIA.US,D,20201117,000000,3.88778,4.05735,3.88778,4.01824,570618,0
+AXIA.US,D,20201118,000000,3.95948,4.00516,3.86818,3.90729,770780,0
+AXIA.US,D,20201119,000000,3.88778,3.95948,3.84859,3.87469,362577,0
+AXIA.US,D,20201120,000000,3.87469,3.87469,3.78981,3.79648,879577,0
+AXIA.US,D,20201123,000000,3.85516,3.85516,3.71812,3.7638,503625,0
+AXIA.US,D,20201124,000000,3.82256,3.96529,3.82256,3.95948,1069071,0
+AXIA.US,D,20201125,000000,3.87469,3.94647,3.85516,3.94647,728291,0
+AXIA.US,D,20201127,000000,3.97906,3.99866,3.93996,3.95948,335056,0
+AXIA.US,D,20201130,000000,3.92694,3.95622,3.78339,3.78339,741654,0
+AXIA.US,D,20201201,000000,3.87469,4.03359,3.85588,4.01167,1151887,0
+AXIA.US,D,20201202,000000,4.12907,4.20742,4.03126,4.18132,765914,0
+AXIA.US,D,20201203,000000,4.21385,4.31823,4.14872,4.24653,734581,0
+AXIA.US,D,20201204,000000,4.37693,4.4357,4.3379,4.42262,956165,0
+AXIA.US,D,20201207,000000,4.37693,4.46831,4.25955,4.2792,943924,0
+AXIA.US,D,20201208,000000,4.51406,4.57918,4.48131,4.54659,850511,0
+AXIA.US,D,20201209,000000,4.5661,4.64446,4.50091,4.53358,770950,0
+AXIA.US,D,20201210,000000,4.57918,4.83357,4.57269,4.78145,666477,0
+AXIA.US,D,20201211,000000,4.98363,5.03574,4.92493,4.98363,1457557,0
+AXIA.US,D,20201214,000000,5.02931,5.05542,4.84659,4.86624,802389,0
+AXIA.US,D,20201215,000000,4.90535,5.03574,4.85314,4.97712,389648,0
+AXIA.US,D,20201216,000000,4.87274,4.87932,4.65747,4.82707,996646,0
+AXIA.US,D,20201217,000000,4.86624,4.88582,4.71617,4.74227,419241,0
+AXIA.US,D,20201218,000000,4.69665,4.77486,4.68357,4.76185,454875,0
+AXIA.US,D,20201221,000000,4.52049,4.64517,4.49432,4.5661,858071,0
+AXIA.US,D,20201222,000000,4.54001,4.55966,4.48788,4.51406,472668,0
+AXIA.US,D,20201223,000000,4.57918,4.66399,4.54659,4.58569,365377,0
+AXIA.US,D,20201224,000000,4.63144,4.66723,4.58569,4.65097,165113,0
+AXIA.US,D,20201228,000000,4.5922,4.60537,4.51978,4.5922,444560,0
+AXIA.US,D,20201229,000000,4.64446,4.66723,4.60537,4.6118,253376,0
+AXIA.US,D,20201230,000000,4.62487,4.63144,4.57269,4.6118,601871,0
+AXIA.US,D,20201231,000000,4.66399,4.66399,4.50747,4.55966,415474,0
+AXIA.US,D,20210104,000000,4.63144,4.68357,4.41618,4.44871,1029645,0
+AXIA.US,D,20210105,000000,4.29221,4.38351,4.27261,4.35741,1402349,0
+AXIA.US,D,20210106,000000,4.21385,4.39073,4.18132,4.24653,1788652,0
+AXIA.US,D,20210107,000000,4.22693,4.24653,4.10954,4.11604,1969152,0
+AXIA.US,D,20210108,000000,4.24002,4.28889,4.16181,4.2792,941387,0
+AXIA.US,D,20210111,000000,4.10304,4.12907,3.99866,4.03126,1264588,0
+AXIA.US,D,20210112,000000,4.10304,4.24002,4.07037,4.22693,917084,0
+AXIA.US,D,20210113,000000,4.18776,4.24002,4.14207,4.20084,605171,0
+AXIA.US,D,20210114,000000,4.34439,4.48788,4.31823,4.48788,927591,0
+AXIA.US,D,20210115,000000,4.29221,4.33217,4.20742,4.22043,1640625,0
+AXIA.US,D,20210119,000000,4.13564,4.13564,3.99866,4.04434,1320442,0
+AXIA.US,D,20210120,000000,4.12256,4.13564,4.05077,4.08346,518251,0
+AXIA.US,D,20210121,000000,4.09003,4.09003,3.77031,3.8355,2738894,0
+AXIA.US,D,20210122,000000,3.68551,3.69528,3.52908,3.65941,3148999,0
+AXIA.US,D,20210125,000000,3.26155,3.29423,3.05937,3.22888,14630663,0
+AXIA.US,D,20210126,000000,3.43114,3.47682,3.30717,3.32676,10836995,0
+AXIA.US,D,20210127,000000,3.41805,3.49634,3.33991,3.41162,4493594,0
+AXIA.US,D,20210128,000000,3.47032,3.5486,3.43765,3.47032,2160228,0
+AXIA.US,D,20210129,000000,3.45073,3.48983,3.35292,3.37244,2460245,0
+AXIA.US,D,20210201,000000,3.59422,3.72144,3.54203,3.6334,4697711,0
+AXIA.US,D,20210202,000000,3.85516,3.88778,3.78981,3.79648,3148735,0
+AXIA.US,D,20210203,000000,3.79648,3.82256,3.7312,3.79648,2180143,0
+AXIA.US,D,20210204,000000,3.75078,3.75078,3.62681,3.71168,4379107,0
+AXIA.US,D,20210205,000000,3.77682,3.78402,3.7058,3.7573,1442820,0
+AXIA.US,D,20210208,000000,3.7247,3.75078,3.666,3.70518,1524901,0
+AXIA.US,D,20210209,000000,3.71812,3.77031,3.666,3.7312,957322,0
+AXIA.US,D,20210210,000000,3.7312,3.7312,3.64648,3.70518,1088567,0
+AXIA.US,D,20210211,000000,3.76168,3.79577,3.68671,3.7276,1367805,0
+AXIA.US,D,20210212,000000,3.74803,3.78897,3.71395,3.75489,766461,0
+AXIA.US,D,20210216,000000,3.79577,3.82299,3.67992,3.6935,1255098,0
+AXIA.US,D,20210217,000000,3.71395,3.76168,3.6935,3.76168,846071,0
+AXIA.US,D,20210218,000000,3.75489,3.76168,3.64662,3.67308,1389416,0
+AXIA.US,D,20210219,000000,3.68671,3.70708,3.61856,3.65941,1704826,0
+AXIA.US,D,20210222,000000,3.38008,3.65941,3.35964,3.57767,5525109,0
+AXIA.US,D,20210223,000000,3.58445,4.12284,3.55724,3.9797,9144601,0
+AXIA.US,D,20210224,000000,4.32729,4.37502,3.96605,4.1024,6822923,0
+AXIA.US,D,20210225,000000,4.27962,4.29321,4.02405,4.1024,4023155,0
+AXIA.US,D,20210226,000000,4.16371,4.16371,3.9116,3.93883,2566573,0
+AXIA.US,D,20210301,000000,3.91846,3.97292,3.80941,3.80941,1732253,0
+AXIA.US,D,20210302,000000,3.70036,3.87752,3.60835,3.8435,3099247,0
+AXIA.US,D,20210303,000000,3.74124,3.89187,3.6254,3.87752,2205826,0
+AXIA.US,D,20210304,000000,4.00013,4.04102,3.82299,3.85028,1345088,0
+AXIA.US,D,20210305,000000,3.9116,3.92963,3.8162,3.82985,1232028,0
+AXIA.US,D,20210308,000000,3.86393,3.97292,3.70023,3.74124,1547177,0
+AXIA.US,D,20210309,000000,3.67992,3.77052,3.63898,3.71395,1538684,0
+AXIA.US,D,20210310,000000,3.79577,3.89803,3.76168,3.85707,1349493,0
+AXIA.US,D,20210311,000000,3.86393,3.95927,3.8196,3.92524,1194219,0
+AXIA.US,D,20210312,000000,3.87752,3.96605,3.83728,3.92524,586347,0
+AXIA.US,D,20210315,000000,3.95927,4.09554,3.9116,4.05466,3011330,0
+AXIA.US,D,20210316,000000,4.08876,4.11604,4.02058,4.06152,1803431,0
+AXIA.US,D,20210317,000000,4.00699,4.17056,3.97292,4.16371,1306501,0
+AXIA.US,D,20210318,000000,4.15007,4.24554,4.15007,4.17736,1767454,0
+AXIA.US,D,20210319,000000,4.23868,4.30685,4.11604,4.15007,1627953,0
+AXIA.US,D,20210322,000000,4.10919,4.10919,3.99335,4.06152,612279,0
+AXIA.US,D,20210323,000000,4.03423,4.16371,4.00353,4.07511,612803,0
+AXIA.US,D,20210324,000000,4.06832,4.14328,3.92524,3.94561,699076,0
+AXIA.US,D,20210325,000000,3.9797,4.12963,3.95927,4.08196,1268521,0
+AXIA.US,D,20210326,000000,4.11604,4.12284,3.96605,4.02743,432107,0
+AXIA.US,D,20210329,000000,3.96605,3.99335,3.9116,3.96605,570228,0
+AXIA.US,D,20210330,000000,3.91846,3.98649,3.90481,3.98649,714570,0
+AXIA.US,D,20210331,000000,3.97292,4.15693,3.96605,4.15693,832344,0
+AXIA.US,D,20210401,000000,4.1024,4.10919,4.02058,4.06832,892363,0
+AXIA.US,D,20210405,000000,4.17736,4.30685,4.15693,4.21145,6595166,0
+AXIA.US,D,20210406,000000,4.24554,4.34093,4.18762,4.3205,2983672,0
+AXIA.US,D,20210407,000000,4.36815,4.51808,4.3205,4.38867,2741940,0
+AXIA.US,D,20210408,000000,4.39545,4.50444,4.27962,4.45677,2226729,0
+AXIA.US,D,20210409,000000,4.33414,4.4125,4.2864,4.33414,1360230,0
+AXIA.US,D,20210412,000000,4.31363,4.36137,4.14668,4.1978,2358612,0
+AXIA.US,D,20210413,000000,4.19102,4.21824,4.1024,4.14328,1699658,0
+AXIA.US,D,20210414,000000,4.20459,4.22509,4.13648,4.17056,1301642,0
+AXIA.US,D,20210415,000000,4.18416,4.23188,4.12963,4.16371,1472915,0
+AXIA.US,D,20210416,000000,4.14328,4.40571,4.13648,4.30007,11171608,0
+AXIA.US,D,20210419,000000,4.29321,4.38181,4.25233,4.34773,1484890,0
+AXIA.US,D,20210420,000000,4.40226,4.52149,4.35119,4.40226,1639315,0
+AXIA.US,D,20210421,000000,4.44998,4.44998,4.34773,4.38181,667828,0
+AXIA.US,D,20210422,000000,4.47035,4.49079,4.40912,4.48399,1208687,0
+AXIA.US,D,20210423,000000,4.52487,4.68165,4.52487,4.6748,1869407,0
+AXIA.US,D,20210426,000000,4.66122,4.69524,4.5794,4.68165,1234790,0
+AXIA.US,D,20210427,000000,4.68165,4.70889,4.54531,4.56576,1901884,0
+AXIA.US,D,20210428,000000,4.57261,4.79749,4.57261,4.79749,1149380,0
+AXIA.US,D,20210429,000000,4.8248,4.8248,4.71575,4.76341,807515,0
+AXIA.US,D,20210430,000000,4.76341,4.83158,4.73618,4.7907,683960,0
+AXIA.US,D,20210503,000000,4.7907,4.85201,4.69524,4.7907,496176,0
+AXIA.US,D,20210504,000000,4.71575,4.74297,4.55218,4.6067,923537,0
+AXIA.US,D,20210505,000000,4.64071,4.7021,4.6067,4.66801,597283,0
+AXIA.US,D,20210506,000000,4.7021,4.83498,4.6748,4.81114,1089443,0
+AXIA.US,D,20210507,000000,4.83836,5.02231,4.83836,5.00874,1392761,0
+AXIA.US,D,20210510,000000,5.00874,5.03597,4.94062,4.95428,813132,0
+AXIA.US,D,20210511,000000,4.91333,5.29211,4.83158,5.24727,2198142,0
+AXIA.US,D,20210512,000000,5.25767,5.27852,4.84735,4.88215,2449466,0
+AXIA.US,D,20210513,000000,4.9656,5.28207,4.9656,5.22295,1448892,0
+AXIA.US,D,20210514,000000,5.2438,5.28553,5.11029,5.2438,1374107,0
+AXIA.US,D,20210517,000000,5.11163,5.3064,5.09777,5.25073,1636019,0
+AXIA.US,D,20210518,000000,5.3064,5.45242,5.21595,5.38985,2028868,0
+AXIA.US,D,20210519,000000,5.4455,5.68191,5.43849,5.57759,2118810,0
+AXIA.US,D,20210520,000000,5.61933,5.62624,5.40376,5.51501,1309150,0
+AXIA.US,D,20210521,000000,5.51501,5.58453,5.43503,5.48722,1024278,0
+AXIA.US,D,20210524,000000,5.48722,5.59152,5.48722,5.56367,992997,0
+AXIA.US,D,20210525,000000,5.56367,5.68191,5.48722,5.62624,591701,0
+AXIA.US,D,20210526,000000,5.66804,5.70978,5.60539,5.6889,903409,0
+AXIA.US,D,20210527,000000,5.70978,5.74449,5.67498,5.70978,667676,0
+AXIA.US,D,20210528,000000,5.73757,5.80022,5.73757,5.75844,889887,0
+AXIA.US,D,20210601,000000,6.00876,6.10614,5.9184,6.02962,2044458,0
+AXIA.US,D,20210602,000000,6.02962,6.22786,6.02962,6.14787,1276268,0
+AXIA.US,D,20210603,000000,6.08528,6.14094,6.02962,6.13394,479313,0
+AXIA.US,D,20210604,000000,6.15481,6.30784,6.13394,6.28005,916213,0
+AXIA.US,D,20210607,000000,6.40522,6.46087,6.34956,6.38435,1437390,0
+AXIA.US,D,20210608,000000,6.32177,6.34956,6.17566,6.22439,846648,0
+AXIA.US,D,20210609,000000,6.30091,6.3461,6.19307,6.1966,646500,0
+AXIA.US,D,20210610,000000,6.3287,6.3635,6.13394,6.1966,885997,0
+AXIA.US,D,20210611,000000,6.11308,6.12008,5.96012,6.08528,890569,0
+AXIA.US,D,20210614,000000,6.14094,6.28698,6.10041,6.21746,1203095,0
+AXIA.US,D,20210615,000000,6.06442,6.12701,5.9184,6.12008,1243609,0
+AXIA.US,D,20210616,000000,6.1618,6.28005,6.07135,6.21045,1832333,0
+AXIA.US,D,20210617,000000,6.28005,6.2939,5.93925,6.00876,2770678,0
+AXIA.US,D,20210618,000000,6.62778,6.64163,6.25918,6.25918,5711098,0
+AXIA.US,D,20210621,000000,6.30091,6.58604,6.27305,6.56519,1652293,0
+AXIA.US,D,20210622,000000,6.5026,6.57212,6.37735,6.55125,2093845,0
+AXIA.US,D,20210623,000000,6.61385,6.68335,6.41215,6.4678,1784025,0
+AXIA.US,D,20210624,000000,6.5304,6.55125,6.34263,6.44694,1114700,0
+AXIA.US,D,20210625,000000,6.44694,6.45388,6.1618,6.23132,1265562,0
+AXIA.US,D,20210628,000000,6.22439,6.28005,6.14787,6.28005,937604,0
+AXIA.US,D,20210629,000000,6.23132,6.23832,6.09222,6.12008,1310904,0
+AXIA.US,D,20210630,000000,6.02962,6.04357,5.93925,6.01577,1471783,0
+AXIA.US,D,20210701,000000,6.04357,6.04357,5.9184,5.93925,1239177,0
+AXIA.US,D,20210702,000000,6.02962,6.03663,5.9184,5.96704,1335255,0
+AXIA.US,D,20210706,000000,5.74449,5.7793,5.64718,5.66105,778558,0
+AXIA.US,D,20210707,000000,5.70277,5.70978,5.55673,5.67498,955501,0
+AXIA.US,D,20210708,000000,5.59152,5.66105,5.50108,5.63324,701371,0
+AXIA.US,D,20210709,000000,5.68191,5.7167,5.65412,5.68191,350318,0
+AXIA.US,D,20210712,000000,5.68191,5.90793,5.68191,5.87667,3254937,0
+AXIA.US,D,20210713,000000,5.86967,5.90445,5.79669,5.8488,3554447,0
+AXIA.US,D,20210714,000000,5.99491,6.10269,5.93925,6.03663,2151675,0
+AXIA.US,D,20210715,000000,6.04357,6.09222,5.93932,6.00184,1451604,0
+AXIA.US,D,20210716,000000,5.99491,6.08528,5.96012,6.03663,3552207,0
+AXIA.US,D,20210719,000000,5.81408,5.90099,5.7271,5.77235,1224886,0
+AXIA.US,D,20210720,000000,5.73063,5.86967,5.7167,5.83494,1384117,0
+AXIA.US,D,20210721,000000,5.80015,5.85926,5.74449,5.84188,990326,0
+AXIA.US,D,20210722,000000,5.84188,5.86967,5.77235,5.81408,698730,0
+AXIA.US,D,20210723,000000,5.8488,5.8488,5.62624,5.66804,826428,0
+AXIA.US,D,20210726,000000,5.63324,5.75149,5.61933,5.69584,711345,0
+AXIA.US,D,20210727,000000,5.68191,5.74795,5.65412,5.74449,538453,0
+AXIA.US,D,20210728,000000,5.73757,5.8558,5.70277,5.82794,607544,0
+AXIA.US,D,20210729,000000,5.90445,5.90445,5.78621,5.82102,619555,0
+AXIA.US,D,20210730,000000,5.75844,5.82102,5.38985,5.43849,1532537,0
+AXIA.US,D,20210802,000000,5.57068,5.64018,5.47329,5.49415,624434,0
+AXIA.US,D,20210803,000000,5.36205,5.45936,5.2438,5.45936,862665,0
+AXIA.US,D,20210804,000000,5.45936,5.50108,5.31331,5.45242,720460,0
+AXIA.US,D,20210805,000000,5.52894,5.57068,5.28553,5.32025,860296,0
+AXIA.US,D,20210806,000000,5.3759,5.54279,5.2994,5.48023,1034929,0
+AXIA.US,D,20210809,000000,5.47329,5.50108,5.34464,5.42462,535674,0
+AXIA.US,D,20210810,000000,5.43849,5.45242,5.34811,5.36897,518243,0
+AXIA.US,D,20210811,000000,5.36897,5.3759,5.2438,5.34111,509951,0
+AXIA.US,D,20210812,000000,5.34111,5.35505,5.19508,5.20899,524509,0
+AXIA.US,D,20210813,000000,5.17422,5.20899,5.0699,5.18816,625193,0
+AXIA.US,D,20210816,000000,5.19162,5.20208,4.99339,5.02126,833178,0
+AXIA.US,D,20210817,000000,4.98646,5.18816,4.97252,5.05597,953402,0
+AXIA.US,D,20210818,000000,4.99339,5.00732,4.84041,4.88215,1604066,0
+AXIA.US,D,20210819,000000,4.80562,4.94472,4.75697,4.91694,858272,0
+AXIA.US,D,20210820,000000,4.84041,5.00039,4.81956,4.9656,812122,0
+AXIA.US,D,20210823,000000,4.9378,4.95166,4.84041,4.90995,1086936,0
+AXIA.US,D,20210824,000000,4.97952,5.21595,4.95166,5.18816,812894,0
+AXIA.US,D,20210825,000000,5.19508,5.25073,5.12556,5.2438,907566,0
+AXIA.US,D,20210826,000000,5.20208,5.27506,5.15335,5.18122,513709,0
+AXIA.US,D,20210827,000000,5.14642,5.2368,5.11509,5.21595,445241,0
+AXIA.US,D,20210830,000000,5.14642,5.16035,5.08384,5.1325,614795,0
+AXIA.US,D,20210831,000000,5.16035,5.19508,5.05951,5.11163,705952,0
+AXIA.US,D,20210901,000000,5.18816,5.34811,5.18122,5.22295,935177,0
+AXIA.US,D,20210902,000000,5.03511,5.09076,4.9656,5.00039,1015411,0
+AXIA.US,D,20210903,000000,5.04212,5.04559,4.92387,4.94472,649669,0
+AXIA.US,D,20210907,000000,5.02817,5.09777,5.00732,5.03511,710888,0
+AXIA.US,D,20210908,000000,4.92387,4.9378,4.52049,4.55527,2932193,0
+AXIA.US,D,20210909,000000,4.60394,4.9308,4.60394,4.86821,3139089,0
+AXIA.US,D,20210910,000000,4.98646,5.00039,4.81956,4.82649,1238949,0
+AXIA.US,D,20210913,000000,4.99339,5.09777,4.91694,5.02817,918567,0
+AXIA.US,D,20210914,000000,5.07684,5.13596,4.99693,5.0699,1255275,0
+AXIA.US,D,20210915,000000,5.02817,5.06644,4.96214,5.04904,1461509,0
+AXIA.US,D,20210916,000000,5.00732,5.03511,4.9378,4.97252,962811,0
+AXIA.US,D,20210917,000000,4.91694,4.96214,4.84041,4.94472,1138879,0
+AXIA.US,D,20210920,000000,4.92387,4.9656,4.75697,4.84735,1230293,0
+AXIA.US,D,20210921,000000,4.88215,5.0699,4.8335,5.01425,685712,0
+AXIA.US,D,20210922,000000,5.04212,5.11163,4.98646,5.04904,1643724,0
+AXIA.US,D,20210923,000000,5.05597,5.16729,5.04212,5.1325,838270,0
+AXIA.US,D,20210924,000000,5.04904,5.18122,5.04212,5.13949,1377064,0
+AXIA.US,D,20210927,000000,5.14642,5.25073,5.07684,5.1325,929783,0
+AXIA.US,D,20210928,000000,5.09076,5.12556,4.9656,4.99339,804100,0
+AXIA.US,D,20210929,000000,4.97252,5.10123,4.95867,4.9656,757436,0
+AXIA.US,D,20210930,000000,4.95867,5.04212,4.92387,4.9378,1036766,0
+AXIA.US,D,20211001,000000,5.03511,5.07684,4.97252,5.04904,1536091,0
+AXIA.US,D,20211004,000000,4.87522,4.90301,4.63873,4.71526,4185631,0
+AXIA.US,D,20211005,000000,4.70133,4.71526,4.61674,4.66651,1492878,0
+AXIA.US,D,20211006,000000,4.597,4.66651,4.49615,4.6596,1856296,0
+AXIA.US,D,20211007,000000,4.69439,4.7535,4.63526,4.73611,2124665,0
+AXIA.US,D,20211008,000000,4.77784,4.88215,4.76391,4.84735,2335524,0
+AXIA.US,D,20211011,000000,4.85436,5.02471,4.84041,4.9656,5406975,0
+AXIA.US,D,20211012,000000,4.94472,5.20899,4.91694,5.0699,3931888,0
+AXIA.US,D,20211013,000000,5.00732,5.04559,4.90301,4.99339,4743113,0
+AXIA.US,D,20211014,000000,4.9656,5.08384,4.9482,5.08384,2525597,0
+AXIA.US,D,20211015,000000,5.09777,5.17422,5.01425,5.01425,9736896,0
+AXIA.US,D,20211018,000000,4.92387,5.16382,4.88215,5.15335,2097907,0
+AXIA.US,D,20211019,000000,5.04904,5.0873,4.87868,4.90995,3252928,0
+AXIA.US,D,20211020,000000,4.95867,4.9656,4.7813,4.7917,2287309,0
+AXIA.US,D,20211021,000000,4.60394,4.6318,4.38839,4.47877,4256868,0
+AXIA.US,D,20211022,000000,4.35359,4.80562,4.10325,4.40925,8249104,0
+AXIA.US,D,20211025,000000,4.4857,4.64221,4.45444,4.61094,2629512,0
+AXIA.US,D,20211026,000000,4.4857,4.59008,4.41618,4.56222,1549209,0
+AXIA.US,D,20211027,000000,4.6318,4.70133,4.56568,4.597,1385376,0
+AXIA.US,D,20211028,000000,4.56222,4.61094,4.47183,4.4927,1567031,0
+AXIA.US,D,20211029,000000,4.51356,4.51703,4.19363,4.22843,5304167,0
+AXIA.US,D,20211101,000000,4.26322,4.37445,4.25621,4.33967,1416329,0
+AXIA.US,D,20211102,000000,4.33967,4.35359,4.21449,4.26322,902676,0
+AXIA.US,D,20211103,000000,4.27708,4.46483,4.22143,4.42312,1524803,0
+AXIA.US,D,20211104,000000,4.30494,4.3188,4.11018,4.13105,2000504,0
+AXIA.US,D,20211105,000000,4.27708,4.37445,4.26322,4.35359,994315,0
+AXIA.US,D,20211108,000000,4.33967,4.36399,4.27708,4.31187,690174,0
+AXIA.US,D,20211109,000000,4.52742,4.58308,4.41964,4.4579,1368369,0
+AXIA.US,D,20211110,000000,4.59008,4.64567,4.49615,4.50656,1367573,0
+AXIA.US,D,20211111,000000,4.6318,4.70824,4.6248,4.63873,1267441,0
+AXIA.US,D,20211112,000000,4.61787,4.61787,4.55527,4.56222,811846,0
+AXIA.US,D,20211115,000000,4.69439,4.69439,4.53442,4.56922,685907,0
+AXIA.US,D,20211116,000000,4.40226,4.4579,4.34666,4.38839,1143008,0
+AXIA.US,D,20211117,000000,4.14844,4.23534,4.06152,4.1241,2784588,0
+AXIA.US,D,20211118,000000,4.17969,4.21449,4.06152,4.1241,1737680,0
+AXIA.US,D,20211119,000000,4.17969,4.22843,4.1241,4.14497,855113,0
+AXIA.US,D,20211122,000000,4.13105,4.17277,3.99895,4.00586,1770277,0
+AXIA.US,D,20211123,000000,3.978,4.14844,3.93627,4.13798,1366234,0
+AXIA.US,D,20211124,000000,4.06499,4.15884,4.04759,4.10325,1111879,0
+AXIA.US,D,20211126,000000,4.07539,4.10325,4.05106,4.08932,682140,0
+AXIA.US,D,20211129,000000,4.13798,4.13798,4.07539,4.11018,563570,0
+AXIA.US,D,20211130,000000,4.09624,4.11712,3.93627,4.05453,1966300,0
+AXIA.US,D,20211201,000000,4.1519,4.20055,3.99895,4.04067,852721,0
+AXIA.US,D,20211202,000000,4.27708,4.31187,4.24229,4.28407,1474367,0
+AXIA.US,D,20211203,000000,4.36053,4.40226,4.23881,4.33967,1332964,0
+AXIA.US,D,20211206,000000,4.45098,4.4927,4.3814,4.38839,1000356,0
+AXIA.US,D,20211207,000000,4.36753,4.40925,4.32927,4.39532,1012900,0
+AXIA.US,D,20211208,000000,4.57614,4.60741,4.44398,4.49963,1201059,0
+AXIA.US,D,20211209,000000,4.42312,4.43012,4.30494,4.31187,1204575,0
+AXIA.US,D,20211210,000000,4.34666,4.41618,4.33274,4.41618,677070,0
+AXIA.US,D,20211213,000000,4.4927,4.53442,4.4405,4.46483,1557528,0
+AXIA.US,D,20211214,000000,4.34666,4.39878,4.13798,4.22143,4287817,0
+AXIA.US,D,20211215,000000,3.8459,4.21103,3.83196,4.15884,6493330,0
+AXIA.US,D,20211216,000000,4.08932,4.13105,4.05106,4.06845,2434690,0
+AXIA.US,D,20211217,000000,4.0128,4.12057,3.99895,4.06845,6753471,0
+AXIA.US,D,20211220,000000,3.95715,3.978,3.89109,3.95022,1660237,0
+AXIA.US,D,20211221,000000,3.95715,4.00933,3.95715,3.978,1441876,0
+AXIA.US,D,20211222,000000,3.99895,4.12057,3.96415,4.11712,3907554,0
+AXIA.US,D,20211223,000000,4.07539,4.08239,4.03019,4.04067,2254531,0
+AXIA.US,D,20211227,000000,4.06845,4.11018,4.03019,4.09624,622627,0
+AXIA.US,D,20211228,000000,4.06152,4.13105,4.03713,4.1241,953526,0
+AXIA.US,D,20211229,000000,4.10325,4.1241,4.0128,4.04067,802816,0
+AXIA.US,D,20211230,000000,4.08239,4.21449,4.08239,4.16583,688005,0
+AXIA.US,D,20211231,000000,4.17277,4.23534,4.16583,4.23534,745615,0
+AXIA.US,D,20220103,000000,4.08932,4.08932,3.978,3.985,1531254,0
+AXIA.US,D,20220104,000000,3.8807,3.99895,3.8737,3.89455,1309735,0
+AXIA.US,D,20220105,000000,3.86676,3.9085,3.81811,3.83898,2433467,0
+AXIA.US,D,20220106,000000,3.8737,3.88762,3.82851,3.83196,1142542,0
+AXIA.US,D,20220107,000000,3.82504,3.88762,3.73113,3.74852,2351600,0
+AXIA.US,D,20220110,000000,3.69286,3.69286,3.5921,3.62335,3217551,0
+AXIA.US,D,20220111,000000,3.65815,3.78331,3.63728,3.76938,3046860,0
+AXIA.US,D,20220112,000000,3.79725,3.985,3.79725,3.978,2199313,0
+AXIA.US,D,20220113,000000,4.00586,4.07539,3.92936,3.985,1681760,0
+AXIA.US,D,20220114,000000,3.91542,4.03019,3.9085,3.99895,1367780,0
+AXIA.US,D,20220118,000000,4.0128,4.05453,3.91542,3.97106,2441168,0
+AXIA.US,D,20220119,000000,4.10325,4.27362,4.06152,4.22143,2367111,0
+AXIA.US,D,20220120,000000,4.28407,4.35013,4.27014,4.28407,1867413,0
+AXIA.US,D,20220121,000000,4.36053,4.41618,4.29794,4.30494,2251976,0
+AXIA.US,D,20220124,000000,4.27014,4.28407,4.17277,4.22843,2111073,0
+AXIA.US,D,20220125,000000,4.23534,4.38486,4.22843,4.34666,1629210,0
+AXIA.US,D,20220126,000000,4.43705,4.56222,4.39878,4.4857,3888677,0
+AXIA.US,D,20220127,000000,4.57614,4.59008,4.43012,4.4579,1730027,0
+AXIA.US,D,20220128,000000,4.4927,4.56568,4.47183,4.54835,2329626,0
+AXIA.US,D,20220131,000000,4.53442,4.6248,4.51356,4.60394,1943434,0
+AXIA.US,D,20220201,000000,4.6248,4.6318,4.54136,4.57614,828256,0
+AXIA.US,D,20220202,000000,4.57614,4.61779,4.37445,4.4927,2980603,0
+AXIA.US,D,20220203,000000,4.45098,4.54136,4.40226,4.4927,1578322,0
+AXIA.US,D,20220204,000000,4.43012,4.46136,4.35707,4.40226,1317382,0
+AXIA.US,D,20220207,000000,4.33967,4.44398,4.32927,4.42312,1599468,0
+AXIA.US,D,20220208,000000,4.37445,4.43012,4.36053,4.3814,1066245,0
+AXIA.US,D,20220209,000000,4.29794,4.52395,4.26322,4.4927,3091098,0
+AXIA.US,D,20220210,000000,4.49963,4.58308,4.45098,4.47183,2535143,0
+AXIA.US,D,20220211,000000,4.47877,4.59008,4.39186,4.45098,2187769,0
+AXIA.US,D,20220214,000000,4.47877,4.52742,4.37099,4.45098,1583902,0
+AXIA.US,D,20220215,000000,4.46483,4.71526,4.45098,4.70133,3703621,0
+AXIA.US,D,20220216,000000,4.90301,4.90995,4.72911,4.77083,1948414,0
+AXIA.US,D,20220217,000000,4.72218,4.74305,4.67,4.70824,1223321,0
+AXIA.US,D,20220218,000000,4.70133,4.74651,4.63873,4.65267,1775500,0
+AXIA.US,D,20220222,000000,4.64567,4.71383,4.62134,4.64567,1594985,0
+AXIA.US,D,20220223,000000,4.80562,4.86821,4.78477,4.80562,2424972,0
+AXIA.US,D,20220224,000000,4.50656,4.61787,4.40925,4.53442,3124780,0
+AXIA.US,D,20220225,000000,4.60394,4.61787,4.53442,4.61787,1258911,0
+AXIA.US,D,20220228,000000,4.57614,4.65267,4.51356,4.61094,1752991,0
+AXIA.US,D,20220301,000000,4.55527,4.76044,4.47877,4.60394,2579576,0
+AXIA.US,D,20220302,000000,4.597,4.70133,4.52742,4.67353,2261179,0
+AXIA.US,D,20220303,000000,4.72218,4.90301,4.70824,4.81263,3186777,0
+AXIA.US,D,20220304,000000,4.6596,4.74305,4.59008,4.74305,1888398,0
+AXIA.US,D,20220307,000000,4.67353,4.68046,4.44398,4.45098,2005189,0
+AXIA.US,D,20220308,000000,4.45098,4.597,4.40578,4.54835,1852398,0
+AXIA.US,D,20220309,000000,4.72218,4.91694,4.72218,4.81263,2212905,0
+AXIA.US,D,20220310,000000,4.55527,4.77083,4.52049,4.75697,2304664,0
+AXIA.US,D,20220311,000000,4.77083,4.80562,4.60394,4.6318,1891021,0
+AXIA.US,D,20220314,000000,4.68738,4.70133,4.51356,4.55527,1228281,0
+AXIA.US,D,20220315,000000,4.4927,4.6248,4.45098,4.52742,2244372,0
+AXIA.US,D,20220316,000000,4.54835,4.6248,4.43705,4.54835,1488079,0
+AXIA.US,D,20220317,000000,4.53442,4.69786,4.4927,4.68046,1836509,0
+AXIA.US,D,20220318,000000,4.6318,4.81263,4.6318,4.77784,1543984,0
+AXIA.US,D,20220321,000000,4.86128,4.90995,4.77436,4.86128,1379205,0
+AXIA.US,D,20220322,000000,4.98646,5.05597,4.91694,5.02126,1762895,0
+AXIA.US,D,20220323,000000,5.02126,5.13949,5.02126,5.10469,1515140,0
+AXIA.US,D,20220324,000000,5.14642,5.20899,5.12337,5.18122,1540504,0
+AXIA.US,D,20220325,000000,5.21595,5.32379,5.18122,5.3064,2346248,0
+AXIA.US,D,20220328,000000,5.3064,5.32796,5.22987,5.27852,1459064,0
+AXIA.US,D,20220329,000000,5.42462,5.44196,5.36205,5.41069,1772492,0
+AXIA.US,D,20220330,000000,5.3064,5.41069,5.27852,5.33418,1291674,0
+AXIA.US,D,20220331,000000,5.45936,5.53588,5.43156,5.50108,3516903,0
+AXIA.US,D,20220401,000000,5.66804,5.86273,5.65412,5.8488,4775415,0
+AXIA.US,D,20220404,000000,5.90445,5.99491,5.83148,5.96704,2883652,0
+AXIA.US,D,20220405,000000,5.88359,5.89752,5.64018,5.67498,2791278,0
+AXIA.US,D,20220406,000000,5.52193,5.82102,5.45936,5.74449,5824068,0
+AXIA.US,D,20220407,000000,5.86967,6.04009,5.76534,5.93233,4548934,0
+AXIA.US,D,20220408,000000,6.04357,6.3113,6.0384,6.26611,6836571,0
+AXIA.US,D,20220411,000000,6.14787,6.2939,6.12701,6.1966,6569913,0
+AXIA.US,D,20220412,000000,6.41908,6.43995,6.20352,6.26611,3046317,0
+AXIA.US,D,20220413,000000,6.1966,6.43995,6.14787,6.37735,4204451,0
+AXIA.US,D,20220414,000000,6.3287,6.39129,6.29044,6.34263,2894961,0
+AXIA.US,D,20220418,000000,6.39822,6.40522,6.25564,6.30784,1931578,0
+AXIA.US,D,20220419,000000,6.25918,6.32177,5.89752,6.06442,4042389,0
+AXIA.US,D,20220420,000000,6.12008,6.39822,6.00876,6.34263,6319594,0
+AXIA.US,D,20220421,000000,6.31477,6.36004,6.07836,6.07836,2857432,0
+AXIA.US,D,20220422,000000,5.98098,5.98445,5.74449,5.78621,9737960,0
+AXIA.US,D,20220425,000000,5.66105,5.88359,5.59846,5.84188,3657502,0
+AXIA.US,D,20220426,000000,5.73757,5.75844,5.60539,5.61238,3166827,0
+AXIA.US,D,20220427,000000,5.62624,5.75496,5.60539,5.69584,1777883,0
+AXIA.US,D,20220428,000000,5.65412,5.8488,5.64018,5.80015,1516928,0
+AXIA.US,D,20220429,000000,5.95318,6.07836,5.75844,5.76534,2176702,0
+AXIA.US,D,20220502,000000,5.64018,5.64018,5.2612,5.45936,2864129,0
+AXIA.US,D,20220503,000000,5.49415,5.56721,5.41417,5.49415,1194861,0
+AXIA.US,D,20220504,000000,5.32512,5.70701,5.31099,5.69287,3238565,0
+AXIA.US,D,20220505,000000,5.60093,5.61507,5.35695,5.46657,2667427,0
+AXIA.US,D,20220506,000000,5.43121,5.55143,5.34846,5.3817,1196967,0
+AXIA.US,D,20220509,000000,5.27564,5.39584,5.23588,5.29684,2543717,0
+AXIA.US,D,20220510,000000,5.44535,5.53376,5.40292,5.46657,2992657,0
+AXIA.US,D,20220511,000000,5.47364,5.54435,5.41706,5.43121,2203591,0
+AXIA.US,D,20220512,000000,5.38878,5.51962,5.3322,5.48779,2451843,0
+AXIA.US,D,20220513,000000,5.53022,5.82016,5.52314,5.78481,1827559,0
+AXIA.US,D,20220516,000000,5.8131,5.89087,5.73883,5.83431,1883039,0
+AXIA.US,D,20220517,000000,6.01111,6.2374,6.00049,6.20911,2669306,0
+AXIA.US,D,20220518,000000,6.10304,6.18082,5.82723,6.01111,3102610,0
+AXIA.US,D,20220519,000000,6.19498,6.39299,6.18082,6.3152,5030047,0
+AXIA.US,D,20220520,000000,6.29398,6.37884,6.23033,6.36469,4352749,0
+AXIA.US,D,20220523,000000,6.40006,6.49553,6.34702,6.43541,4268103,0
+AXIA.US,D,20220524,000000,6.47784,6.51321,6.33287,6.50614,5016986,0
+AXIA.US,D,20220525,000000,6.57686,6.6405,6.4743,6.54149,4789333,0
+AXIA.US,D,20220526,000000,6.61221,6.61221,6.38592,6.52735,4587682,0
+AXIA.US,D,20220527,000000,6.52735,6.56978,6.41419,6.43541,4515124,0
+AXIA.US,D,20220531,000000,6.42128,6.44957,6.20206,6.21619,4736394,0
+AXIA.US,D,20220601,000000,6.25862,6.30105,6.1101,6.27277,5538132,0
+AXIA.US,D,20220602,000000,6.30812,6.40712,6.21972,6.33642,5747919,0
+AXIA.US,D,20220603,000000,6.22326,6.2763,6.15608,6.1879,2039158,0
+AXIA.US,D,20220606,000000,6.20911,6.23386,6.03232,6.12425,2928804,0
+AXIA.US,D,20220607,000000,5.99695,6.08181,5.94392,6.04647,2327798,0
+AXIA.US,D,20220608,000000,6.05353,6.19498,6.02523,6.11718,4820517,0
+AXIA.US,D,20220609,000000,6.0606,6.35763,6.03939,6.1384,5817570,0
+AXIA.US,D,20220610,000000,5.76358,5.91916,5.76358,5.8131,16030334,0
+AXIA.US,D,20220613,000000,5.59386,5.63275,5.48779,5.55143,3652796,0
+AXIA.US,D,20220614,000000,5.72823,5.78481,5.64336,5.73529,6456177,0
+AXIA.US,D,20220615,000000,5.85552,6.01111,5.80248,5.98988,3355395,0
+AXIA.US,D,20220616,000000,5.80602,5.89795,5.72823,5.79187,2741583,0
+AXIA.US,D,20220617,000000,5.84138,6.00403,5.78481,5.97575,4103383,0
+AXIA.US,D,20220621,000000,6.06839,6.1879,6.03232,6.04647,2878308,0
+AXIA.US,D,20220622,000000,6.06767,6.20911,6.03939,6.1101,3252149,0
+AXIA.US,D,20220623,000000,6.0606,6.08889,5.93331,6.01111,3168238,0
+AXIA.US,D,20220624,000000,5.98988,6.03585,5.94739,6.01111,1721585,0
+AXIA.US,D,20220627,000000,6.01818,6.18437,5.98988,6.15962,2861858,0
+AXIA.US,D,20220628,000000,6.20911,6.26923,6.11364,6.15254,3406939,0
+AXIA.US,D,20220629,000000,6.25155,6.3152,6.16669,6.27984,2987710,0
+AXIA.US,D,20220630,000000,6.17375,6.37177,6.1384,6.27277,3583940,0
+AXIA.US,D,20220701,000000,6.21619,6.36469,6.1101,6.15962,5425149,0
+AXIA.US,D,20220705,000000,5.91209,5.93331,5.76358,5.92624,6129514,0
+AXIA.US,D,20220706,000000,5.87673,5.89087,5.68226,5.78481,2567745,0
+AXIA.US,D,20220707,000000,5.91209,6.03232,5.90504,5.95452,2356416,0
+AXIA.US,D,20220708,000000,5.98988,5.99695,5.86967,5.93331,2877697,0
+AXIA.US,D,20220711,000000,5.79187,5.82016,5.53022,5.60093,5638521,0
+AXIA.US,D,20220712,000000,5.49486,5.66812,5.42414,5.59386,2405487,0
+AXIA.US,D,20220713,000000,5.59386,5.79187,5.59386,5.67872,3180920,0
+AXIA.US,D,20220714,000000,5.5585,5.69993,5.51607,5.69993,2917913,0
+AXIA.US,D,20220715,000000,5.65751,5.82016,5.55143,5.82016,2473997,0
+AXIA.US,D,20220718,000000,5.86967,5.9191,5.71056,5.72823,2360993,0
+AXIA.US,D,20220719,000000,5.8131,5.86967,5.76521,5.8131,2162086,0
+AXIA.US,D,20220720,000000,5.89795,5.94746,5.74237,5.77773,1770920,0
+AXIA.US,D,20220721,000000,5.69993,5.78127,5.67518,5.76358,1550499,0
+AXIA.US,D,20220722,000000,5.77066,5.83431,5.70701,5.77066,2081220,0
+AXIA.US,D,20220725,000000,5.84138,5.96867,5.83784,5.95452,1032258,0
+AXIA.US,D,20220726,000000,5.95452,5.99695,5.90504,5.95452,953961,0
+AXIA.US,D,20220727,000000,6.02523,6.17375,6.00049,6.14547,1369450,0
+AXIA.US,D,20220728,000000,6.20911,6.29044,6.13133,6.27984,1536120,0
+AXIA.US,D,20220729,000000,6.21619,6.3753,6.21619,6.33642,1021963,0
+AXIA.US,D,20220801,000000,6.30812,6.47077,6.27984,6.37177,1635945,0
+AXIA.US,D,20220802,000000,6.41419,6.42128,6.30459,6.33642,1447443,0
+AXIA.US,D,20220803,000000,6.27984,6.41419,6.19851,6.33642,2666583,0
+AXIA.US,D,20220804,000000,6.42128,6.6299,6.42128,6.57686,3118795,0
+AXIA.US,D,20220805,000000,6.52028,6.63697,6.47077,6.61221,1536478,0
+AXIA.US,D,20220808,000000,6.69001,6.80668,6.69001,6.72537,2086895,0
+AXIA.US,D,20220809,000000,6.75365,6.78902,6.64404,6.70415,1600674,0
+AXIA.US,D,20220810,000000,6.83851,6.87034,6.61928,6.69001,2647731,0
+AXIA.US,D,20220811,000000,6.70415,6.72889,6.44191,6.47077,2776956,0
+AXIA.US,D,20220812,000000,6.56271,6.56978,6.42834,6.55563,2481137,0
+AXIA.US,D,20220815,000000,6.47784,6.83145,6.45664,6.79609,1371752,0
+AXIA.US,D,20220816,000000,6.71122,6.73244,6.60515,6.71122,2407347,0
+AXIA.US,D,20220817,000000,6.66172,6.83851,6.64757,6.83145,3467624,0
+AXIA.US,D,20220818,000000,6.88094,6.93045,6.72889,6.78193,2454197,0
+AXIA.US,D,20220819,000000,6.66172,6.67586,6.57686,6.60515,2524949,0
+AXIA.US,D,20220822,000000,6.57686,6.58392,6.46016,6.55563,2867659,0
+AXIA.US,D,20220823,000000,6.62635,6.75012,6.60161,6.61221,2631936,0
+AXIA.US,D,20220824,000000,6.61221,6.73244,6.58746,6.63343,1354633,0
+AXIA.US,D,20220825,000000,6.56271,6.58392,6.43187,6.49906,1079934,0
+AXIA.US,D,20220826,000000,6.50614,6.54856,6.42128,6.49199,1636859,0
+AXIA.US,D,20220829,000000,6.48493,6.66172,6.48493,6.60515,1164357,0
+AXIA.US,D,20220830,000000,6.60515,6.61221,6.37884,6.39299,1695636,0
+AXIA.US,D,20220831,000000,6.32226,6.49553,6.30105,6.32226,1597119,0
+AXIA.US,D,20220901,000000,6.42128,6.44249,6.24095,6.34348,1952867,0
+AXIA.US,D,20220902,000000,6.39299,6.43895,6.31873,6.35763,1520896,0
+AXIA.US,D,20220906,000000,6.17375,6.1879,6.08181,6.1101,2080039,0
+AXIA.US,D,20220907,000000,6.0606,6.21619,6.03585,6.18082,970062,0
+AXIA.US,D,20220908,000000,6.17375,6.27277,6.0606,6.17375,2169196,0
+AXIA.US,D,20220909,000000,6.22326,6.29752,6.20206,6.24447,1468139,0
+AXIA.US,D,20220912,000000,6.36469,6.48846,6.35763,6.42128,1805753,0
+AXIA.US,D,20220913,000000,6.24447,6.39299,6.19144,6.20206,1968878,0
+AXIA.US,D,20220914,000000,6.20911,6.26569,6.1879,6.2374,1456479,0
+AXIA.US,D,20220915,000000,6.14547,6.1879,6.03232,6.04647,1636044,0
+AXIA.US,D,20220916,000000,5.9616,6.03939,5.88027,5.97575,2762441,0
+AXIA.US,D,20220919,000000,5.89795,6.10304,5.86967,6.06767,1608301,0
+AXIA.US,D,20220920,000000,6.01818,6.10304,5.9722,6.06767,2345799,0
+AXIA.US,D,20220921,000000,6.10304,6.20911,5.99342,6.08889,2253745,0
+AXIA.US,D,20220922,000000,6.11718,6.43187,6.10304,6.40712,2475540,0
+AXIA.US,D,20220923,000000,6.2374,6.27277,6.149,6.19498,2038307,0
+AXIA.US,D,20220926,000000,6.05353,6.09597,5.84138,5.91209,6322621,0
+AXIA.US,D,20220927,000000,5.89795,5.91209,5.71056,5.75653,2752720,0
+AXIA.US,D,20220928,000000,5.79187,5.79187,5.62568,5.69287,4230459,0
+AXIA.US,D,20220929,000000,5.55143,5.63984,5.42768,5.61507,3334198,0
+AXIA.US,D,20220930,000000,5.62215,5.73883,5.57619,5.67872,9193634,0
+AXIA.US,D,20221003,000000,6.06767,6.29044,5.98635,6.27984,4003022,0
+AXIA.US,D,20221004,000000,6.27984,6.3152,6.08536,6.1101,6031694,0
+AXIA.US,D,20221005,000000,6.03939,6.08889,5.96867,6.04647,2110054,0
+AXIA.US,D,20221006,000000,6.08889,6.30459,6.08181,6.22326,3193992,0
+AXIA.US,D,20221007,000000,6.15962,6.23386,6.0995,6.17375,2767830,0
+AXIA.US,D,20221010,000000,6.21619,6.29044,6.20558,6.27277,2849482,0
+AXIA.US,D,20221011,000000,6.25862,6.30105,6.08536,6.12425,2920416,0
+AXIA.US,D,20221012,000000,6.12425,6.12425,5.91209,5.92624,2353294,0
+AXIA.US,D,20221013,000000,5.8838,6.16669,5.86614,6.06767,2769871,0
+AXIA.US,D,20221014,000000,6.0606,6.08181,5.78481,5.8131,3273346,0
+AXIA.US,D,20221017,000000,5.96867,6.20911,5.94746,6.13133,5906206,0
+AXIA.US,D,20221018,000000,6.2374,6.37177,6.16315,6.35763,4078310,0
+AXIA.US,D,20221019,000000,6.32226,6.42128,6.28336,6.40006,3624430,0
+AXIA.US,D,20221020,000000,6.45664,6.5521,6.44249,6.53443,4620073,0
+AXIA.US,D,20221021,000000,6.49199,6.74304,6.46724,6.56978,18151365,0
+AXIA.US,D,20221024,000000,6.49906,6.51321,6.2869,6.45664,4693212,0
+AXIA.US,D,20221025,000000,6.30105,6.39299,6.24801,6.26569,3106565,0
+AXIA.US,D,20221026,000000,6.21619,6.27277,5.951,5.95452,2685217,0
+AXIA.US,D,20221027,000000,6.11718,6.49199,6.1101,6.32226,5768301,0
+AXIA.US,D,20221028,000000,6.30105,6.4531,6.23386,6.40006,5865135,0
+AXIA.US,D,20221031,000000,6.25155,6.83145,6.25155,6.76779,7531818,0
+AXIA.US,D,20221101,000000,6.71122,6.9658,6.67586,6.83851,4237619,0
+AXIA.US,D,20221102,000000,6.8173,6.87034,6.60515,6.60515,3112032,0
+AXIA.US,D,20221103,000000,6.6405,7.04359,6.63343,6.98702,3663717,0
+AXIA.US,D,20221104,000000,7.22747,7.34416,7.08603,7.21331,5158493,0
+AXIA.US,D,20221107,000000,7.07189,7.10017,6.67939,6.71829,4696191,0
+AXIA.US,D,20221108,000000,6.68294,6.79255,6.65463,6.71122,2270509,0
+AXIA.US,D,20221109,000000,6.66878,6.76779,6.56978,6.61928,3628745,0
+AXIA.US,D,20221110,000000,6.08889,6.10304,5.7459,5.89087,6218577,0
+AXIA.US,D,20221111,000000,5.99695,6.15962,5.85906,5.94038,4426816,0
+AXIA.US,D,20221114,000000,5.95452,6.12425,5.92624,5.97575,4622940,0
+AXIA.US,D,20221115,000000,6.01818,6.03232,5.90149,5.93331,3400509,0
+AXIA.US,D,20221116,000000,5.87673,5.94038,5.68581,5.69287,4459376,0
+AXIA.US,D,20221117,000000,5.4595,5.70347,5.44535,5.66458,5187264,0
+AXIA.US,D,20221118,000000,5.78481,5.8237,5.70701,5.74945,1963435,0
+AXIA.US,D,20221121,000000,5.87673,6.12425,5.79541,6.06767,4034096,0
+AXIA.US,D,20221122,000000,6.09597,6.12425,5.89442,5.94746,2146819,0
+AXIA.US,D,20221123,000000,5.86967,5.95806,5.79895,5.94038,1721317,0
+AXIA.US,D,20221125,000000,6.09597,6.09597,5.91562,5.97575,991088,0
+AXIA.US,D,20221128,000000,5.91916,6.05001,5.90504,6.02523,1268866,0
+AXIA.US,D,20221129,000000,6.05353,6.27277,6.05353,6.22326,1803295,0
+AXIA.US,D,20221130,000000,6.19498,6.34348,6.0606,6.33642,3483642,0
+AXIA.US,D,20221201,000000,6.34348,6.39299,6.20206,6.25862,2265446,0
+AXIA.US,D,20221202,000000,6.34348,6.47784,5.94038,5.97575,5359129,0
+AXIA.US,D,20221205,000000,5.80602,5.81394,5.67872,5.72823,2420336,0
+AXIA.US,D,20221206,000000,5.76358,5.85552,5.74945,5.82016,1439764,0
+AXIA.US,D,20221207,000000,5.99695,6.06414,5.92978,5.95452,2323411,0
+AXIA.US,D,20221208,000000,5.91209,5.92271,5.76005,5.79187,1508543,0
+AXIA.US,D,20221209,000000,5.75653,5.8131,5.71409,5.72116,792078,0
+AXIA.US,D,20221212,000000,5.52314,5.56911,5.36048,5.55143,3384579,0
+AXIA.US,D,20221213,000000,5.73529,5.78834,5.48779,5.55143,3877381,0
+AXIA.US,D,20221214,000000,5.46657,5.60447,5.3216,5.56558,4587427,0
+AXIA.US,D,20221215,000000,5.53022,5.63275,5.41706,5.46657,3043514,0
+AXIA.US,D,20221216,000000,5.52314,5.54435,5.36048,5.39584,6180195,0
+AXIA.US,D,20221219,000000,5.44535,5.60801,5.42768,5.56558,2748605,0
+AXIA.US,D,20221220,000000,5.74237,5.83784,5.6964,5.75653,1994165,0
+AXIA.US,D,20221221,000000,5.75653,5.82016,5.68932,5.76358,1566666,0
+AXIA.US,D,20221222,000000,5.76358,5.84208,5.73529,5.82016,1700231,0
+AXIA.US,D,20221223,000000,5.98988,6.05708,5.88734,5.95452,2056373,0
+AXIA.US,D,20221227,000000,5.5585,5.6469,5.47718,5.52314,2267578,0
+AXIA.US,D,20221228,000000,5.60093,5.74945,5.56204,5.69993,1894420,0
+AXIA.US,D,20221229,000000,5.79187,5.82016,5.57265,5.63629,2824731,0
+AXIA.US,D,20221230,000000,5.61507,5.73529,5.59386,5.60801,1830140,0
+AXIA.US,D,20230103,000000,5.32512,5.42768,5.13418,5.14127,5257561,0
+AXIA.US,D,20230104,000000,5.28269,5.42061,5.24027,5.31806,2501321,0
+AXIA.US,D,20230105,000000,5.34635,5.43828,5.31452,5.43828,1651606,0
+AXIA.US,D,20230106,000000,5.53729,5.57971,5.47718,5.54435,1114908,0
+AXIA.US,D,20230109,000000,5.4595,5.62923,5.44535,5.53022,1337110,0
+AXIA.US,D,20230110,000000,5.54435,5.58678,5.42061,5.57971,1861227,0
+AXIA.US,D,20230111,000000,5.61507,5.84844,5.60801,5.79187,2074588,0
+AXIA.US,D,20230112,000000,5.90504,6.01111,5.79541,5.8838,1945668,0
+AXIA.US,D,20230113,000000,5.77773,5.83431,5.74945,5.77773,660189,0
+AXIA.US,D,20230117,000000,5.69993,5.79187,5.67872,5.76358,1814716,0
+AXIA.US,D,20230118,000000,5.82723,5.86967,5.67166,5.72116,1325925,0
+AXIA.US,D,20230119,000000,5.60093,5.72823,5.53376,5.67872,1752612,0
+AXIA.US,D,20230120,000000,5.58678,5.60093,5.51607,5.55143,1595632,0
+AXIA.US,D,20230123,000000,5.55143,5.69287,5.52314,5.57971,1079875,0
+AXIA.US,D,20230124,000000,5.68581,5.74237,5.62215,5.71409,1171579,0
+AXIA.US,D,20230125,000000,5.70701,5.94392,5.70701,5.94038,1481184,0
+AXIA.US,D,20230126,000000,5.9616,5.99342,5.90856,5.9616,803735,0
+AXIA.US,D,20230127,000000,5.82723,5.85198,5.70701,5.75653,1157214,0
+AXIA.US,D,20230130,000000,5.74945,5.75653,5.58678,5.60801,1610793,0
+AXIA.US,D,20230131,000000,5.69993,5.69993,5.5974,5.69287,1407745,0
+AXIA.US,D,20230201,000000,5.59386,5.62568,5.42414,5.57265,2676239,0
+AXIA.US,D,20230202,000000,5.75653,5.79187,5.44535,5.44535,2859602,0
+AXIA.US,D,20230203,000000,5.35341,5.41352,5.22613,5.27564,2490817,0
+AXIA.US,D,20230206,000000,5.16248,5.26141,5.13773,5.24027,1394180,0
+AXIA.US,D,20230207,000000,5.16955,5.18723,4.99982,5.03518,4076902,0
+AXIA.US,D,20230208,000000,5.04226,5.09883,4.97507,5.0847,4408538,0
+AXIA.US,D,20230209,000000,5.02104,5.02104,4.8796,4.88667,3492141,0
+AXIA.US,D,20230210,000000,4.95031,5.06345,4.90789,5.02812,3210212,0
+AXIA.US,D,20230213,000000,5.03518,5.11297,5.00689,5.04226,1413499,0
+AXIA.US,D,20230214,000000,4.95031,4.98922,4.76291,4.84424,3159522,0
+AXIA.US,D,20230215,000000,4.85131,4.93265,4.80887,4.90083,1789325,0
+AXIA.US,D,20230216,000000,4.73817,4.88667,4.67083,4.86546,2787513,0
+AXIA.US,D,20230217,000000,4.90083,4.99275,4.88667,4.92911,1229393,0
+AXIA.US,D,20230221,000000,4.92203,4.95031,4.76291,4.77352,995461,0
+AXIA.US,D,20230222,000000,4.79475,4.86546,4.74523,4.78767,1967435,0
+AXIA.US,D,20230223,000000,4.83717,4.86899,4.74878,4.83009,1164378,0
+AXIA.US,D,20230224,000000,4.77352,4.77352,4.68866,4.74523,1389390,0
+AXIA.US,D,20230227,000000,4.70988,4.79121,4.68512,4.73817,1916449,0
+AXIA.US,D,20230228,000000,4.68159,4.70988,4.61088,4.64624,1992621,0
+AXIA.US,D,20230301,000000,4.59673,4.61088,4.49773,4.61088,3169352,0
+AXIA.US,D,20230302,000000,4.56137,4.61794,4.526,4.54722,1994452,0
+AXIA.US,D,20230303,000000,4.54722,4.56137,4.48003,4.50479,3864047,0
+AXIA.US,D,20230306,000000,4.45529,4.57551,4.427,4.56844,5512934,0
+AXIA.US,D,20230307,000000,4.46236,4.48003,4.3775,4.43406,1975543,0
+AXIA.US,D,20230308,000000,4.54015,4.6144,4.50832,4.56137,1840333,0
+AXIA.US,D,20230309,000000,4.5543,4.5543,4.40578,4.427,2507816,0
+AXIA.US,D,20230310,000000,4.328,4.44469,4.32092,4.328,1935198,0
+AXIA.US,D,20230313,000000,4.24313,4.39164,4.24313,4.29971,2896588,0
+AXIA.US,D,20230314,000000,4.29263,4.39871,4.22191,4.33506,1759509,0
+AXIA.US,D,20230315,000000,4.27143,4.56844,4.25373,4.526,4449799,0
+AXIA.US,D,20230316,000000,4.56137,4.65329,4.51186,4.56137,3099922,0
+AXIA.US,D,20230317,000000,4.39871,4.43406,4.32445,4.34214,3777252,0
+AXIA.US,D,20230320,000000,4.328,4.37042,4.28555,4.32092,3384282,0
+AXIA.US,D,20230321,000000,4.35629,4.37396,4.16535,4.17948,3304603,0
+AXIA.US,D,20230322,000000,4.17948,4.27849,4.13004,4.14412,2291389,0
+AXIA.US,D,20230323,000000,4.18655,4.19009,4.00977,4.06634,2154388,0
+AXIA.US,D,20230324,000000,4.09462,4.25728,4.05926,4.18655,1866272,0
+AXIA.US,D,20230327,000000,4.22899,4.36335,4.21131,4.33506,1702043,0
+AXIA.US,D,20230328,000000,4.49773,4.66037,4.49065,4.58258,2954685,0
+AXIA.US,D,20230329,000000,4.51893,4.63917,4.45883,4.58258,1946491,0
+AXIA.US,D,20230330,000000,4.73109,4.74878,4.57196,4.67452,2350393,0
+AXIA.US,D,20230331,000000,4.71694,4.74523,4.64624,4.68866,2669402,0
+AXIA.US,D,20230403,000000,4.63208,4.65683,4.58258,4.61088,1192140,0
+AXIA.US,D,20230404,000000,4.63917,4.70635,4.60733,4.66037,1181231,0
+AXIA.US,D,20230405,000000,4.66745,4.73109,4.60733,4.63208,1004705,0
+AXIA.US,D,20230406,000000,4.62501,4.63561,4.56844,4.6038,813502,0
+AXIA.US,D,20230410,000000,4.6038,4.66745,4.57904,4.66745,1323821,0
+AXIA.US,D,20230411,000000,4.80887,4.90083,4.78413,4.85131,1554928,0
+AXIA.US,D,20230412,000000,4.97154,5.16602,4.96447,5.03518,3252678,0
+AXIA.US,D,20230413,000000,5.01397,5.0847,5.00647,5.05641,1467232,0
+AXIA.US,D,20230414,000000,4.92203,5.10236,4.89374,5.03518,2988378,0
+AXIA.US,D,20230417,000000,4.86546,4.87253,4.77352,4.83717,2567472,0
+AXIA.US,D,20230418,000000,4.82302,4.94325,4.79475,4.89374,2213263,0
+AXIA.US,D,20230419,000000,4.78059,4.81242,4.69573,4.72402,1537917,0
+AXIA.US,D,20230420,000000,4.68866,4.75938,4.66391,4.72402,1953866,0
+AXIA.US,D,20230421,000000,4.73817,4.77055,4.63917,4.68866,1091178,0
+AXIA.US,D,20230424,000000,4.68866,4.86546,4.6427,4.81595,1829138,0
+AXIA.US,D,20230425,000000,4.78767,4.80181,4.7028,4.76645,1175962,0
+AXIA.US,D,20230426,000000,4.75231,4.83717,4.71694,4.77352,1042322,0
+AXIA.US,D,20230427,000000,4.80887,4.87253,4.76822,4.82302,763645,0
+AXIA.US,D,20230428,000000,4.77352,4.86546,4.74523,4.75231,1920088,0
+AXIA.US,D,20230501,000000,4.77352,4.92911,4.74169,4.75938,1587401,0
+AXIA.US,D,20230502,000000,4.81595,4.85131,4.67452,4.70988,1633105,0
+AXIA.US,D,20230503,000000,4.71694,4.72402,4.64977,4.69573,1893899,0
+AXIA.US,D,20230504,000000,4.80887,4.83717,4.70635,4.78767,3481389,0
+AXIA.US,D,20230505,000000,4.84038,4.91869,4.79768,4.91156,1804320,0
+AXIA.US,D,20230508,000000,4.76919,4.85817,4.69802,4.76209,1815662,0
+AXIA.US,D,20230509,000000,4.71225,5.00409,4.66242,4.96138,4776422,0
+AXIA.US,D,20230510,000000,5.0468,5.22475,5.02901,5.15357,2718409,0
+AXIA.US,D,20230511,000000,5.11087,5.27814,5.07528,5.18916,1963443,0
+AXIA.US,D,20230512,000000,5.18205,5.20341,5.08239,5.10374,2575780,0
+AXIA.US,D,20230515,000000,5.1251,5.22119,5.08239,5.17494,1191447,0
+AXIA.US,D,20230516,000000,5.25324,5.31729,5.06104,5.06816,2106832,0
+AXIA.US,D,20230517,000000,5.13223,5.13934,4.95427,4.98986,2033776,0
+AXIA.US,D,20230518,000000,4.9685,5.03256,4.88665,4.91869,1171119,0
+AXIA.US,D,20230519,000000,4.90444,5.03968,4.90444,4.98274,1398951,0
+AXIA.US,D,20230522,000000,5.07528,5.18191,5.03256,5.11087,1466477,0
+AXIA.US,D,20230523,000000,5.1251,5.21763,5.10018,5.1251,1586656,0
+AXIA.US,D,20230524,000000,5.13934,5.1607,4.97563,4.98986,3959671,0
+AXIA.US,D,20230525,000000,5.15357,5.19985,5.03612,5.06816,2740924,0
+AXIA.US,D,20230526,000000,5.05393,5.1251,4.95427,5.0468,1984287,0
+AXIA.US,D,20230530,000000,4.8902,4.92935,4.82258,4.90444,1617560,0
+AXIA.US,D,20230531,000000,4.94004,4.98274,4.88309,4.9685,1389782,0
+AXIA.US,D,20230601,000000,4.91156,5.0468,4.85817,5.01834,1740770,0
+AXIA.US,D,20230602,000000,5.14646,5.20341,5.11798,5.18916,1476047,0
+AXIA.US,D,20230605,000000,5.19628,5.27104,5.18916,5.239,1922177,0
+AXIA.US,D,20230606,000000,5.33865,5.52728,5.32442,5.48814,1978116,0
+AXIA.US,D,20230607,000000,5.55932,5.57356,5.43119,5.47388,2130717,0
+AXIA.US,D,20230608,000000,5.4383,5.48101,5.43119,5.46678,517173,0
+AXIA.US,D,20230609,000000,5.49525,5.68743,5.49525,5.58779,1103041,0
+AXIA.US,D,20230612,000000,5.61626,5.73014,5.56998,5.69456,3291430,0
+AXIA.US,D,20230613,000000,5.69456,5.71591,5.58067,5.60914,1562834,0
+AXIA.US,D,20230614,000000,5.65896,5.81557,5.65185,5.77287,3698911,0
+AXIA.US,D,20230615,000000,5.77998,5.93658,5.72303,5.87964,1835156,0
+AXIA.US,D,20230616,000000,5.73014,5.82269,5.70169,5.70169,4267268,0
+AXIA.US,D,20230620,000000,5.8298,5.86539,5.76574,5.82269,2322900,0
+AXIA.US,D,20230621,000000,5.85116,5.95082,5.83336,5.90099,2259763,0
+AXIA.US,D,20230622,000000,5.85829,5.87251,5.74439,5.80134,1636768,0
+AXIA.US,D,20230623,000000,5.7871,5.97573,5.77998,5.92235,1533806,0
+AXIA.US,D,20230626,000000,5.83693,5.85829,5.75507,5.80134,864743,0
+AXIA.US,D,20230627,000000,5.81557,5.82269,5.58067,5.68743,1617209,0
+AXIA.US,D,20230628,000000,5.65185,5.71235,5.60559,5.61626,1092934,0
+AXIA.US,D,20230629,000000,5.62337,5.68033,5.58067,5.6661,1144457,0
+AXIA.US,D,20230630,000000,5.73014,5.92235,5.73014,5.88675,1750494,0
+AXIA.US,D,20230703,000000,5.88675,5.94726,5.87251,5.91522,562376,0
+AXIA.US,D,20230705,000000,5.85116,5.92235,5.80134,5.83693,1488780,0
+AXIA.US,D,20230706,000000,5.73728,5.75151,5.60559,5.6305,1131013,0
+AXIA.US,D,20230707,000000,5.68033,5.85829,5.68033,5.7871,1154135,0
+AXIA.US,D,20230710,000000,5.73728,5.77287,5.69456,5.70169,802047,0
+AXIA.US,D,20230711,000000,5.58067,5.67677,5.50949,5.65896,1363605,0
+AXIA.US,D,20230712,000000,5.72303,5.80134,5.61626,5.6305,2120996,0
+AXIA.US,D,20230713,000000,5.70169,5.7871,5.68743,5.75151,1203077,0
+AXIA.US,D,20230714,000000,5.75151,5.75151,5.61982,5.63761,821783,0
+AXIA.US,D,20230717,000000,5.58779,5.65719,5.53796,5.62337,715469,0
+AXIA.US,D,20230718,000000,5.55932,5.6436,5.55932,5.6305,822271,0
+AXIA.US,D,20230719,000000,5.58779,5.65896,5.52373,5.61626,1079210,0
+AXIA.US,D,20230720,000000,5.65185,5.65185,5.55575,5.59491,802179,0
+AXIA.US,D,20230721,000000,5.67321,5.7871,5.67321,5.73728,768061,0
+AXIA.US,D,20230724,000000,5.74439,5.86185,5.71235,5.77998,1248762,0
+AXIA.US,D,20230725,000000,5.87964,5.87964,5.7693,5.7871,813004,0
+AXIA.US,D,20230726,000000,5.7871,5.93658,5.77642,5.90099,1243929,0
+AXIA.US,D,20230727,000000,5.9081,5.92235,5.69456,5.7088,1328765,0
+AXIA.US,D,20230728,000000,5.75151,5.76574,5.67499,5.69456,824132,0
+AXIA.US,D,20230731,000000,5.75862,5.87251,5.75151,5.77998,915349,0
+AXIA.US,D,20230801,000000,5.65896,5.70524,5.57712,5.64474,1000859,0
+AXIA.US,D,20230802,000000,5.64474,5.68743,5.58423,5.63761,1492079,0
+AXIA.US,D,20230803,000000,5.43119,5.47388,5.2817,5.2817,1653626,0
+AXIA.US,D,20230804,000000,5.35289,5.46678,5.2817,5.28882,1634728,0
+AXIA.US,D,20230807,000000,5.26034,5.29593,5.20341,5.239,989126,0
+AXIA.US,D,20230808,000000,5.33154,5.36001,5.27104,5.33154,1398642,0
+AXIA.US,D,20230809,000000,5.32442,5.53796,5.26034,5.35289,1660636,0
+AXIA.US,D,20230810,000000,5.45255,5.52017,5.40371,5.41696,694326,0
+AXIA.US,D,20230811,000000,5.42407,5.4383,5.28526,5.31729,1481885,0
+AXIA.US,D,20230814,000000,5.2817,5.2817,5.18205,5.21052,806303,0
+AXIA.US,D,20230815,000000,5.03968,5.04324,4.97207,4.98986,2043760,0
+AXIA.US,D,20230816,000000,5.01834,5.02545,4.77275,4.84038,4539415,0
+AXIA.US,D,20230817,000000,4.85461,4.95071,4.82607,4.93291,1696663,0
+AXIA.US,D,20230818,000000,4.94004,4.99697,4.91512,4.94715,898367,0
+AXIA.US,D,20230821,000000,4.86885,4.87597,4.81105,4.84749,1547197,0
+AXIA.US,D,20230822,000000,4.88309,4.92935,4.85105,4.90444,1247873,0
+AXIA.US,D,20230823,000000,5.11087,5.35289,5.06459,5.31019,3318810,0
+AXIA.US,D,20230824,000000,5.40983,5.48814,5.32798,5.37424,1971865,0
+AXIA.US,D,20230825,000000,5.33865,5.36712,5.27458,5.31019,1250135,0
+AXIA.US,D,20230828,000000,5.27458,5.32442,5.239,5.31019,621685,0
+AXIA.US,D,20230829,000000,5.30306,5.34933,5.26034,5.33154,1075043,0
+AXIA.US,D,20230830,000000,5.37424,5.38848,5.27458,5.28882,681224,0
+AXIA.US,D,20230831,000000,5.18916,5.18916,5.03968,5.06104,913420,0
+AXIA.US,D,20230901,000000,5.11798,5.15002,5.08951,5.09664,607021,0
+AXIA.US,D,20230905,000000,4.98274,5.0468,4.94715,4.98274,787669,0
+AXIA.US,D,20230906,000000,4.9685,4.99342,4.85461,4.87597,718112,0
+AXIA.US,D,20230907,000000,4.87597,4.8902,4.82614,4.82614,529083,0
+AXIA.US,D,20230908,000000,4.82614,4.90444,4.77631,4.8902,859512,0
+AXIA.US,D,20230911,000000,4.96138,5.05393,4.94004,5.03968,704669,0
+AXIA.US,D,20230912,000000,5.01121,5.14646,5.01121,5.1251,600971,0
+AXIA.US,D,20230913,000000,5.18205,5.38848,5.18205,5.26748,1440341,0
+AXIA.US,D,20230914,000000,5.29593,5.37068,5.22832,5.34578,941934,0
+AXIA.US,D,20230915,000000,5.31729,5.32442,5.21052,5.21763,1761458,0
+AXIA.US,D,20230918,000000,5.23189,5.25324,5.1607,5.23189,917830,0
+AXIA.US,D,20230919,000000,5.26748,5.26748,5.15002,5.16782,826890,0
+AXIA.US,D,20230920,000000,5.21052,5.29593,5.18916,5.27458,944923,0
+AXIA.US,D,20230921,000000,5.07528,5.1607,5.01834,5.03256,1404278,0
+AXIA.US,D,20230922,000000,5.03968,5.10018,5.00053,5.03968,930014,0
+AXIA.US,D,20230925,000000,5.01834,5.15357,5.00765,5.1251,1816927,0
+AXIA.US,D,20230926,000000,5.25324,5.3778,5.1607,5.16782,2145731,0
+AXIA.US,D,20230927,000000,5.11798,5.14646,4.88665,4.98274,2621482,0
+AXIA.US,D,20230928,000000,4.99697,5.1251,4.94358,5.08951,1479162,0
+AXIA.US,D,20230929,000000,5.16782,5.20696,5.1429,5.20341,3001314,0
+AXIA.US,D,20231002,000000,5.16782,5.16782,5.03968,5.0468,1135274,0
+AXIA.US,D,20231003,000000,5.01834,5.0468,4.83682,4.86173,1987512,0
+AXIA.US,D,20231004,000000,4.87597,4.93291,4.79411,4.86885,988633,0
+AXIA.US,D,20231005,000000,4.85461,4.90444,4.74073,4.79055,1076192,0
+AXIA.US,D,20231006,000000,4.68377,4.80124,4.59123,4.78343,1984971,0
+AXIA.US,D,20231009,000000,4.69802,4.93291,4.69802,4.89733,1341398,0
+AXIA.US,D,20231010,000000,4.98986,5.09664,4.9621,5.09664,1121157,0
+AXIA.US,D,20231011,000000,5.07528,5.1251,5.03968,5.11087,940158,0
+AXIA.US,D,20231012,000000,5.09664,5.13223,4.9685,4.98986,650539,0
+AXIA.US,D,20231013,000000,5.07528,5.11443,4.95071,4.97563,2124283,0
+AXIA.US,D,20231016,000000,4.98986,5.0468,4.94715,5.01121,714293,0
+AXIA.US,D,20231017,000000,4.96138,5.05393,4.89767,4.95427,2574640,0
+AXIA.US,D,20231018,000000,4.85461,4.85461,4.73361,4.75495,1381632,0
+AXIA.US,D,20231019,000000,4.74783,4.87632,4.74783,4.79055,1143633,0
+AXIA.US,D,20231020,000000,4.77631,4.85461,4.74073,4.81191,1814945,0
+AXIA.US,D,20231023,000000,4.80478,4.92579,4.78699,4.83326,789937,0
+AXIA.US,D,20231024,000000,4.87597,4.97207,4.86885,4.92579,1615200,0
+AXIA.US,D,20231025,000000,4.91869,4.91869,4.81902,4.87597,1070101,0
+AXIA.US,D,20231026,000000,4.93291,5.00409,4.89377,4.99697,675843,0
+AXIA.US,D,20231027,000000,5.1251,5.16782,4.84038,4.86885,1485628,0
+AXIA.US,D,20231030,000000,4.97563,5.02189,4.80478,4.84038,1394442,0
+AXIA.US,D,20231031,000000,4.81191,4.90444,4.80478,4.87597,1283744,0
+AXIA.US,D,20231101,000000,4.91869,5.17494,4.91869,5.14646,1313111,0
+AXIA.US,D,20231102,000000,5.21763,5.27458,5.18213,5.22475,1382257,0
+AXIA.US,D,20231103,000000,5.34578,5.42407,5.27458,5.36001,2379770,0
+AXIA.US,D,20231106,000000,5.2817,5.39559,5.27458,5.36712,1425006,0
+AXIA.US,D,20231107,000000,5.47388,5.55219,5.4561,5.46678,2248148,0
+AXIA.US,D,20231108,000000,5.52373,5.58067,5.36357,5.41696,2515203,0
+AXIA.US,D,20231109,000000,5.47388,5.49881,5.33154,5.35289,1724261,0
+AXIA.US,D,20231110,000000,5.43119,5.48814,5.37424,5.40983,1017556,0
+AXIA.US,D,20231113,000000,5.39559,5.55219,5.38492,5.53796,881581,0
+AXIA.US,D,20231114,000000,5.70169,5.7871,5.68743,5.76574,1188090,0
+AXIA.US,D,20231115,000000,5.7871,5.85829,5.67527,5.79421,1666900,0
+AXIA.US,D,20231116,000000,5.87964,5.93658,5.79421,5.92946,1508577,0
+AXIA.US,D,20231117,000000,5.86539,5.97573,5.84404,5.85829,1191545,0
+AXIA.US,D,20231120,000000,5.86539,5.97217,5.86539,5.95082,1043465,0
+AXIA.US,D,20231121,000000,5.87251,5.9081,5.7871,5.82269,946766,0
+AXIA.US,D,20231122,000000,5.85829,5.91166,5.77287,5.8298,1015002,0
+AXIA.US,D,20231124,000000,5.88675,5.92235,5.8476,5.88675,494987,0
+AXIA.US,D,20231127,000000,5.91522,5.99708,5.85829,5.97929,1235850,0
+AXIA.US,D,20231128,000000,5.96505,6.0647,5.92591,5.96505,871268,0
+AXIA.US,D,20231129,000000,5.91522,5.98997,5.88675,5.90099,722591,0
+AXIA.US,D,20231130,000000,5.84404,5.92946,5.75862,5.89388,2665805,0
+AXIA.US,D,20231201,000000,5.8298,6.02912,5.82269,5.96505,1269764,0
+AXIA.US,D,20231204,000000,5.91522,5.95794,5.81913,5.86539,981437,0
+AXIA.US,D,20231205,000000,5.85829,6.02555,5.85829,5.97217,1766609,0
+AXIA.US,D,20231206,000000,6.01489,6.02912,5.97573,6.01489,1144319,0
+AXIA.US,D,20231207,000000,6.05047,6.05047,5.97929,5.98641,742041,0
+AXIA.US,D,20231208,000000,5.97217,6.03624,5.89388,5.93658,1768038,0
+AXIA.US,D,20231211,000000,5.9081,5.95082,5.86895,5.9081,1101727,0
+AXIA.US,D,20231212,000000,5.87964,5.88675,5.79421,5.8298,1869652,0
+AXIA.US,D,20231213,000000,5.87964,6.07895,5.85116,6.07895,2133386,0
+AXIA.US,D,20231214,000000,6.05047,6.0647,5.97217,6.02912,1760056,0
+AXIA.US,D,20231215,000000,5.97929,5.98641,5.85829,5.87251,2903143,0
+AXIA.US,D,20231218,000000,5.94369,6.04335,5.89744,6.022,1354625,0
+AXIA.US,D,20231219,000000,6.09318,6.12877,6.04335,6.12165,876701,0
+AXIA.US,D,20231220,000000,6.07183,6.08606,5.92235,5.92235,1971197,0
+AXIA.US,D,20231221,000000,6.03624,6.08606,6.00172,6.07895,992003,0
+AXIA.US,D,20231222,000000,6.07895,6.2142,6.0647,6.16436,795279,0
+AXIA.US,D,20231226,000000,6.19995,6.2391,6.18571,6.2213,545963,0
+AXIA.US,D,20231227,000000,6.20708,6.26045,6.18571,6.24266,613981,0
+AXIA.US,D,20231228,000000,6.23554,6.27825,6.1608,6.1786,1417967,0
+AXIA.US,D,20231229,000000,6.15724,6.15724,6.08606,6.1359,807257,0
+AXIA.US,D,20240102,000000,6.02912,6.12165,6.01489,6.04335,1175362,0
+AXIA.US,D,20240103,000000,6.02912,6.09673,6.01845,6.02912,745458,0
+AXIA.US,D,20240104,000000,5.96505,6.00775,5.93658,5.97929,650788,0
+AXIA.US,D,20240105,000000,6.01489,6.09318,6.00065,6.03624,583235,0
+AXIA.US,D,20240108,000000,5.96505,6.04691,5.96505,6.01489,874459,0
+AXIA.US,D,20240109,000000,6.00065,6.05759,5.97217,6.03624,944469,0
+AXIA.US,D,20240110,000000,6.10743,6.25689,6.05759,6.20708,1153039,0
+AXIA.US,D,20240111,000000,6.32097,6.3779,6.1964,6.31384,2025855,0
+AXIA.US,D,20240112,000000,6.37079,6.40282,6.26401,6.32097,672013,0
+AXIA.US,D,20240116,000000,6.19995,6.20708,6.00775,6.07183,1803227,0
+AXIA.US,D,20240117,000000,6.05759,6.0825,6.02555,6.05759,582044,0
+AXIA.US,D,20240118,000000,6.022,6.022,5.90099,5.91522,744340,0
+AXIA.US,D,20240119,000000,6.01489,6.09318,5.98641,6.05047,1105761,0
+AXIA.US,D,20240122,000000,5.97929,6.00065,5.77998,5.81557,1115763,0
+AXIA.US,D,20240123,000000,5.9081,5.91522,5.80489,5.89388,1605419,0
+AXIA.US,D,20240124,000000,5.96505,5.97217,5.88319,5.90099,667922,0
+AXIA.US,D,20240125,000000,5.95794,5.97929,5.92235,5.96505,733346,0
+AXIA.US,D,20240126,000000,5.97929,5.97929,5.92591,5.93658,839159,0
+AXIA.US,D,20240129,000000,5.97929,6.00065,5.87251,5.9081,1160196,0
+AXIA.US,D,20240130,000000,5.8298,5.85116,5.74439,5.80134,1203617,0
+AXIA.US,D,20240131,000000,5.88675,6.00065,5.85473,5.87964,1396178,0
+AXIA.US,D,20240201,000000,5.87251,6.022,5.82625,6.00065,1153093,0
+AXIA.US,D,20240202,000000,5.83693,5.86895,5.7693,5.84404,990405,0
+AXIA.US,D,20240205,000000,5.8298,5.86539,5.73014,5.84404,595769,0
+AXIA.US,D,20240206,000000,6.05047,6.20708,6.05047,6.19995,1078274,0
+AXIA.US,D,20240207,000000,6.16436,6.26401,6.16436,6.20708,1000891,0
+AXIA.US,D,20240208,000000,6.19284,6.20708,6.08962,6.10743,1205545,0
+AXIA.US,D,20240209,000000,6.12165,6.29163,6.1003,6.25689,1567387,0
+AXIA.US,D,20240212,000000,6.27825,6.29961,6.1964,6.29249,550617,0
+AXIA.US,D,20240213,000000,6.20708,6.24978,6.022,6.05759,940353,0
+AXIA.US,D,20240214,000000,6.11454,6.18571,6.05047,6.16436,1172064,0
+AXIA.US,D,20240215,000000,6.16436,6.18571,6.10743,6.12165,1004340,0
+AXIA.US,D,20240216,000000,6.09318,6.16791,6.07183,6.1003,654551,0
+AXIA.US,D,20240220,000000,6.24978,6.48468,6.24978,6.43485,1257904,0
+AXIA.US,D,20240221,000000,6.35655,6.36368,6.2391,6.28538,979871,0
+AXIA.US,D,20240222,000000,6.32097,6.34231,6.2142,6.23554,714690,0
+AXIA.US,D,20240223,000000,6.20708,6.20708,6.1181,6.1359,523295,0
+AXIA.US,D,20240226,000000,6.17148,6.20708,6.12877,6.1786,430748,0
+AXIA.US,D,20240227,000000,6.28538,6.37079,6.27113,6.34231,718204,0
+AXIA.US,D,20240228,000000,6.24978,6.31028,6.2213,6.27825,631460,0
+AXIA.US,D,20240229,000000,6.2142,6.29249,6.19995,6.22843,684719,0
+AXIA.US,D,20240301,000000,6.26401,6.34587,6.19995,6.27825,1082227,0
+AXIA.US,D,20240304,000000,6.24978,6.27825,6.19462,6.24978,783036,0
+AXIA.US,D,20240305,000000,6.29249,6.36724,6.22843,6.26401,1518166,0
+AXIA.US,D,20240306,000000,6.32097,6.32808,6.24622,6.27113,565040,0
+AXIA.US,D,20240307,000000,6.25689,6.26401,6.21064,6.25689,456637,0
+AXIA.US,D,20240308,000000,6.15724,6.23554,6.12877,6.18571,873763,0
+AXIA.US,D,20240311,000000,6.16436,6.20708,6.1423,6.15013,903210,0
+AXIA.US,D,20240312,000000,6.17148,6.28893,6.14301,6.24266,1456913,0
+AXIA.US,D,20240313,000000,6.19284,6.2747,6.16791,6.2142,1997137,0
+AXIA.US,D,20240314,000000,6.32097,6.34943,6.22843,6.27825,1417917,0
+AXIA.US,D,20240315,000000,6.20708,6.20708,5.98997,6.11454,2167652,0
+AXIA.US,D,20240318,000000,6.12877,6.14301,5.85473,5.85829,1300806,0
+AXIA.US,D,20240319,000000,5.82269,5.9615,5.77998,5.9081,2338550,0
+AXIA.US,D,20240320,000000,5.98641,6.07895,5.94512,6.0647,1730172,0
+AXIA.US,D,20240321,000000,6.03624,6.09673,5.97573,6.07183,1633114,0
+AXIA.US,D,20240322,000000,6.02912,6.09318,5.95082,5.97929,766041,0
+AXIA.US,D,20240325,000000,5.97929,6.08606,5.95794,6.05047,1374709,0
+AXIA.US,D,20240326,000000,6.04335,6.09673,6.022,6.05047,873910,0
+AXIA.US,D,20240327,000000,6.05759,6.0647,5.88675,5.97217,1373160,0
+AXIA.US,D,20240328,000000,5.94369,5.99708,5.87251,5.94369,2280969,0
+AXIA.US,D,20240401,000000,5.94369,5.95794,5.75151,5.79421,1154301,0
+AXIA.US,D,20240402,000000,5.75151,5.79066,5.7088,5.76574,1177967,0
+AXIA.US,D,20240403,000000,5.72303,5.80845,5.6305,5.77998,2001501,0
+AXIA.US,D,20240404,000000,5.92235,5.98284,5.77998,5.81557,3441018,0
+AXIA.US,D,20240405,000000,5.77287,5.79421,5.67321,5.79421,1569892,0
+AXIA.US,D,20240408,000000,5.76574,5.89031,5.75137,5.8298,1092412,0
+AXIA.US,D,20240409,000000,5.89388,5.95438,5.86895,5.92235,1237243,0
+AXIA.US,D,20240410,000000,5.80134,5.84404,5.68743,5.71591,1954182,0
+AXIA.US,D,20240411,000000,5.64474,5.64474,5.43119,5.44542,3366360,0
+AXIA.US,D,20240412,000000,5.41696,5.50237,5.36712,5.44542,1648291,0
+AXIA.US,D,20240415,000000,5.33154,5.37424,5.18561,5.37424,4438843,0
+AXIA.US,D,20240416,000000,5.23189,5.27814,5.15713,5.21052,3441444,0
+AXIA.US,D,20240417,000000,5.22475,5.239,5.10374,5.17494,2607603,0
+AXIA.US,D,20240418,000000,5.17494,5.19273,5.07513,5.1607,1527178,0
+AXIA.US,D,20240419,000000,5.17494,5.25324,5.17494,5.21052,1028003,0
+AXIA.US,D,20240422,000000,5.21052,5.239,5.15002,5.22475,1217849,0
+AXIA.US,D,20240423,000000,5.16782,5.22475,5.11087,5.18916,1300953,0
+AXIA.US,D,20240424,000000,5.15357,5.15357,5.09664,5.10374,1512618,0
+AXIA.US,D,20240425,000000,5.03968,5.16782,5.01834,5.13223,1909405,0
+AXIA.US,D,20240426,000000,5.29593,5.36001,5.21408,5.26034,2037668,0
+AXIA.US,D,20240429,000000,5.28882,5.32442,5.26748,5.28882,1157734,0
+AXIA.US,D,20240430,000000,5.26034,5.29949,5.21408,5.239,1521210,0
+AXIA.US,D,20240501,000000,5.25324,5.36357,5.21763,5.29593,917300,0
+AXIA.US,D,20240502,000000,5.39559,5.47388,5.38848,5.43119,1250875,0
+AXIA.US,D,20240503,000000,5.55219,5.64474,5.52373,5.53796,1415621,0
+AXIA.US,D,20240506,000000,5.53083,5.6305,5.53083,5.55932,846627,0
+AXIA.US,D,20240507,000000,5.59491,5.64118,5.57712,5.61626,872711,0
+AXIA.US,D,20240508,000000,5.54312,5.67254,5.54312,5.62939,1064025,0
+AXIA.US,D,20240509,000000,5.36338,5.36338,5.20162,5.29148,2841913,0
+AXIA.US,D,20240510,000000,5.32744,5.33462,5.19083,5.24835,1586999,0
+AXIA.US,D,20240513,000000,5.33462,5.37775,5.29148,5.31306,1012551,0
+AXIA.US,D,20240514,000000,5.32024,5.4137,5.31306,5.37057,1590688,0
+AXIA.US,D,20240515,000000,5.39213,5.39213,5.26272,5.33462,1365029,0
+AXIA.US,D,20240516,000000,5.35619,5.4209,5.33462,5.39213,618675,0
+AXIA.US,D,20240517,000000,5.39213,5.40292,5.34181,5.39213,953548,0
+AXIA.US,D,20240520,000000,5.34901,5.4137,5.22679,5.24115,1726869,0
+AXIA.US,D,20240521,000000,5.21241,5.29508,5.15488,5.28429,1552211,0
+AXIA.US,D,20240522,000000,5.16927,5.16927,5.03985,5.0686,3051472,0
+AXIA.US,D,20240523,000000,5.09017,5.10456,5.00391,5.04704,827487,0
+AXIA.US,D,20240524,000000,5.08299,5.13979,5.05063,5.06141,575338,0
+AXIA.US,D,20240528,000000,5.12613,5.15128,5.00398,5.03266,614643,0
+AXIA.US,D,20240529,000000,4.932,4.94279,4.8709,4.88887,907433,0
+AXIA.US,D,20240530,000000,4.932,4.98953,4.89966,4.9392,375041,0
+AXIA.US,D,20240531,000000,4.87449,4.87449,4.78462,4.8026,1601206,0
+AXIA.US,D,20240603,000000,4.8026,4.91044,4.76665,4.91044,1137525,0
+AXIA.US,D,20240604,000000,4.83135,4.90326,4.83135,4.89606,1170804,0
+AXIA.US,D,20240605,000000,4.91763,4.96795,4.85652,4.91763,1375245,0
+AXIA.US,D,20240606,000000,4.96795,5.06854,4.94639,5.01109,1121113,0
+AXIA.US,D,20240607,000000,4.91763,4.97155,4.82417,4.85292,961984,0
+AXIA.US,D,20240610,000000,4.83853,4.88169,4.799,4.85292,1168380,0
+AXIA.US,D,20240611,000000,4.88169,4.91763,4.85292,4.86011,1201400,0
+AXIA.US,D,20240612,000000,4.88887,4.88887,4.72351,4.73788,2610845,0
+AXIA.US,D,20240613,000000,4.74508,4.7954,4.70194,4.75946,2692937,0
+AXIA.US,D,20240614,000000,4.70194,4.8026,4.6624,4.75227,2540786,0
+AXIA.US,D,20240617,000000,4.70194,4.72998,4.63048,4.68757,1729261,0
+AXIA.US,D,20240618,000000,4.63005,4.71273,4.61207,4.65881,1434272,0
+AXIA.US,D,20240620,000000,4.68757,4.70553,4.54377,4.55096,1914321,0
+AXIA.US,D,20240621,000000,4.57254,4.63005,4.55456,4.60129,2591452,0
+AXIA.US,D,20240624,000000,4.65881,4.75587,4.65881,4.70194,937021,0
+AXIA.US,D,20240625,000000,4.64442,4.65881,4.5941,4.62286,1230367,0
+AXIA.US,D,20240626,000000,4.47187,4.55816,4.46469,4.54377,831380,0
+AXIA.US,D,20240627,000000,4.55096,4.71273,4.54377,4.68757,2417032,0
+AXIA.US,D,20240628,000000,4.67319,4.75946,4.61566,4.62286,2506186,0
+AXIA.US,D,20240701,000000,4.65162,4.76665,4.63724,4.67319,1350081,0
+AXIA.US,D,20240702,000000,4.66599,4.75946,4.64083,4.7307,2417444,0
+AXIA.US,D,20240703,000000,4.86011,4.932,4.82775,4.89606,1195006,0
+AXIA.US,D,20240705,000000,5.06141,5.08874,4.97874,5.01109,3101050,0
+AXIA.US,D,20240708,000000,4.98953,5.0686,4.96795,4.98953,891110,0
+AXIA.US,D,20240709,000000,4.99672,5.13224,4.98953,5.10456,1501781,0
+AXIA.US,D,20240710,000000,5.2052,5.2052,5.08299,5.10456,832125,0
+AXIA.US,D,20240711,000000,5.1405,5.16927,5.06501,5.10456,4330585,0
+AXIA.US,D,20240712,000000,5.13332,5.21241,5.11534,5.19083,2325223,0
+AXIA.US,D,20240715,000000,5.1405,5.15488,5.10815,5.13332,940043,0
+AXIA.US,D,20240716,000000,5.17645,5.19442,5.11894,5.16927,803474,0
+AXIA.US,D,20240717,000000,5.12613,5.14769,5.09017,5.09737,1313745,0
+AXIA.US,D,20240718,000000,5.02547,5.02547,4.83495,4.84573,2175563,0
+AXIA.US,D,20240719,000000,4.91763,4.91763,4.74508,4.78103,1059125,0
+AXIA.US,D,20240722,000000,4.83853,4.92482,4.80979,4.91044,1231823,0
+AXIA.US,D,20240723,000000,4.84573,4.85292,4.77744,4.80979,1049544,0
+AXIA.US,D,20240724,000000,4.74508,4.81339,4.69835,4.75946,1373090,0
+AXIA.US,D,20240725,000000,4.78822,4.80619,4.74148,4.76665,1684140,0
+AXIA.US,D,20240726,000000,4.78822,4.90326,4.78822,4.89606,911242,0
+AXIA.US,D,20240729,000000,4.91763,4.91763,4.84573,4.8673,1701855,0
+AXIA.US,D,20240730,000000,4.8673,4.89606,4.82775,4.89606,1118326,0
+AXIA.US,D,20240731,000000,4.97514,5.07939,4.97514,5.03985,1465676,0
+AXIA.US,D,20240801,000000,5.09017,5.15128,5.00031,5.02547,1302849,0
+AXIA.US,D,20240802,000000,5.01828,5.01828,4.83495,4.84573,1629373,0
+AXIA.US,D,20240805,000000,4.68038,4.82417,4.65881,4.7307,1652253,0
+AXIA.US,D,20240806,000000,4.80979,4.8673,4.78103,4.78103,960936,0
+AXIA.US,D,20240807,000000,4.85292,4.89606,4.7954,4.83135,1307705,0
+AXIA.US,D,20240808,000000,4.89606,5.02187,4.85652,4.96795,1000513,0
+AXIA.US,D,20240809,000000,5.11175,5.23397,5.06501,5.2052,1064238,0
+AXIA.US,D,20240812,000000,5.24115,5.26272,5.13332,5.17645,1179304,0
+AXIA.US,D,20240813,000000,5.19802,5.26992,5.19442,5.25553,617242,0
+AXIA.US,D,20240814,000000,5.2771,5.35619,5.2771,5.30587,952679,0
+AXIA.US,D,20240815,000000,5.2771,5.37775,5.2771,5.34181,1933396,0
+AXIA.US,D,20240816,000000,5.40652,5.43527,5.32024,5.33462,1356310,0
+AXIA.US,D,20240819,000000,5.34901,5.54312,5.34901,5.54312,1686431,0
+AXIA.US,D,20240820,000000,5.46403,5.4856,5.41012,5.44966,1337202,0
+AXIA.US,D,20240821,000000,5.45684,5.50716,5.4137,5.46403,494555,0
+AXIA.US,D,20240822,000000,5.32744,5.35619,5.2771,5.28429,921206,0
+AXIA.US,D,20240823,000000,5.34181,5.53594,5.30587,5.50716,1495688,0
+AXIA.US,D,20240826,000000,5.47122,5.53234,5.43888,5.49998,795582,0
+AXIA.US,D,20240827,000000,5.47841,5.52515,5.44606,5.46403,795383,0
+AXIA.US,D,20240828,000000,5.4137,5.4892,5.39213,5.47122,480700,0
+AXIA.US,D,20240829,000000,5.34181,5.35619,5.24835,5.32024,904636,0
+AXIA.US,D,20240830,000000,5.22679,5.35979,5.20162,5.34181,1433497,0
+AXIA.US,D,20240903,000000,5.39213,5.40652,5.29867,5.33462,517186,0
+AXIA.US,D,20240904,000000,5.37775,5.49279,5.37775,5.4856,784047,0
+AXIA.US,D,20240905,000000,5.49998,5.49998,5.39933,5.47841,1186001,0
+AXIA.US,D,20240906,000000,5.49279,5.52155,5.38494,5.38494,897097,0
+AXIA.US,D,20240909,000000,5.35619,5.4209,5.33462,5.40652,820321,0
+AXIA.US,D,20240910,000000,5.39213,5.39213,5.28788,5.34181,875782,0
+AXIA.US,D,20240911,000000,5.37057,5.37057,5.28788,5.34901,1089647,0
+AXIA.US,D,20240912,000000,5.28429,5.32744,5.23397,5.29867,913106,0
+AXIA.US,D,20240913,000000,5.40652,5.46403,5.39213,5.4209,1153199,0
+AXIA.US,D,20240916,000000,5.45684,5.54312,5.45684,5.49998,822296,0
+AXIA.US,D,20240917,000000,5.49279,5.55031,5.44606,5.52874,1024216,0
+AXIA.US,D,20240918,000000,5.52874,5.62939,5.47122,5.52874,1782584,0
+AXIA.US,D,20240919,000000,5.58625,5.58625,5.47481,5.51436,1371693,0
+AXIA.US,D,20240920,000000,5.43527,5.43527,5.21959,5.21959,1243509,0
+AXIA.US,D,20240923,000000,5.16206,5.18363,5.10456,5.14769,1040688,0
+AXIA.US,D,20240924,000000,5.31306,5.36338,5.216,5.24835,1142280,0
+AXIA.US,D,20240925,000000,5.24115,5.24115,5.11894,5.1405,1556364,0
+AXIA.US,D,20240926,000000,5.25553,5.28429,5.17285,5.26272,922162,0
+AXIA.US,D,20240927,000000,5.25553,5.31306,5.22679,5.23397,2559676,0
+AXIA.US,D,20240930,000000,5.22679,5.23397,5.15848,5.19802,1561604,0
+AXIA.US,D,20241001,000000,5.23397,5.2807,5.17645,5.2052,1306090,0
+AXIA.US,D,20241002,000000,5.31306,5.32384,5.21241,5.21959,921592,0
+AXIA.US,D,20241003,000000,5.04704,5.06141,4.98234,5.03985,1244102,0
+AXIA.US,D,20241004,000000,5.04704,5.0686,5.01109,5.06141,687221,0
+AXIA.US,D,20241007,000000,5.0758,5.1193,5.00031,5.01109,552363,0
+AXIA.US,D,20241008,000000,4.98234,5.08299,4.98234,5.06141,777192,0
+AXIA.US,D,20241009,000000,4.91763,4.96435,4.90326,4.91763,670314,0
+AXIA.US,D,20241010,000000,4.9392,4.94639,4.88527,4.932,981427,0
+AXIA.US,D,20241011,000000,4.88169,4.89606,4.81697,4.89606,1162313,0
+AXIA.US,D,20241014,000000,4.9392,5.04345,4.92482,5.03266,1070924,0
+AXIA.US,D,20241015,000000,4.98234,4.98234,4.90326,4.91763,980884,0
+AXIA.US,D,20241016,000000,4.87449,4.90326,4.83853,4.86011,1110300,0
+AXIA.US,D,20241017,000000,4.76665,4.86011,4.76665,4.86011,852258,0
+AXIA.US,D,20241018,000000,4.89606,4.89606,4.7954,4.80979,1121920,0
+AXIA.US,D,20241021,000000,4.82417,4.84573,4.78822,4.83853,825838,0
+AXIA.US,D,20241022,000000,4.84573,4.88527,4.8026,4.87449,1005589,0
+AXIA.US,D,20241023,000000,4.83135,4.83135,4.72351,4.7954,1690397,0
+AXIA.US,D,20241024,000000,4.8026,4.87449,4.7307,4.85292,1405217,0
+AXIA.US,D,20241025,000000,4.86011,4.86011,4.77384,4.77384,761616,0
+AXIA.US,D,20241028,000000,4.83853,4.87449,4.81697,4.83853,2355970,0
+AXIA.US,D,20241029,000000,4.83135,4.84213,4.73788,4.73788,734087,0
+AXIA.US,D,20241030,000000,4.72351,4.80253,4.72351,4.77384,756748,0
+AXIA.US,D,20241031,000000,4.75946,4.79469,4.71632,4.7307,1192154,0
+AXIA.US,D,20241101,000000,4.67319,4.67319,4.50782,4.5222,2837458,0
+AXIA.US,D,20241104,000000,4.65162,4.73788,4.65162,4.68757,1189400,0
+AXIA.US,D,20241105,000000,4.63724,4.69921,4.62645,4.68038,1382837,0
+AXIA.US,D,20241106,000000,4.54377,4.69475,4.52939,4.64442,1516899,0
+AXIA.US,D,20241107,000000,4.7307,4.74508,4.56894,4.58691,2239569,0
+AXIA.US,D,20241108,000000,4.45031,4.50064,4.39639,4.47187,1694986,0
+AXIA.US,D,20241111,000000,4.42873,4.51501,4.42155,4.51501,1670780,0
+AXIA.US,D,20241112,000000,4.44312,4.47187,4.3856,4.44312,1133710,0
+AXIA.US,D,20241113,000000,4.39999,4.44672,4.32449,4.41436,1983455,0
+AXIA.US,D,20241114,000000,4.47907,4.48626,4.43233,4.44312,1506850,0
+AXIA.US,D,20241115,000000,4.46469,4.48626,4.44312,4.45751,568709,0
+AXIA.US,D,20241118,000000,4.43592,4.48986,4.42514,4.46469,1295238,0
+AXIA.US,D,20241119,000000,4.45751,4.48626,4.43592,4.45751,988323,0
+AXIA.US,D,20241120,000000,4.45391,4.5222,4.45391,4.47907,1312758,0
+AXIA.US,D,20241121,000000,4.34247,4.3856,4.33153,4.36404,1588546,0
+AXIA.US,D,20241122,000000,4.34247,4.3856,4.31464,4.37122,1778943,0
+AXIA.US,D,20241125,000000,4.41436,4.47547,4.41077,4.45751,1256379,0
+AXIA.US,D,20241126,000000,4.50423,4.55096,4.50064,4.52939,1622556,0
+AXIA.US,D,20241127,000000,4.51501,4.5186,4.31371,4.32089,2125908,0
+AXIA.US,D,20241129,000000,4.00815,4.15554,3.99018,4.1052,1983954,0
+AXIA.US,D,20241202,000000,4.1052,4.14116,4.09084,4.1052,2468025,0
+AXIA.US,D,20241203,000000,4.1052,4.18071,4.07286,4.16272,3808441,0
+AXIA.US,D,20241204,000000,4.18789,4.20586,4.15554,4.18429,1379510,0
+AXIA.US,D,20241205,000000,4.47907,4.48986,4.35326,4.37122,1988254,0
+AXIA.US,D,20241206,000000,4.37122,4.382,4.3173,4.33527,2164852,0
+AXIA.US,D,20241209,000000,4.32089,4.34247,4.22024,4.26338,3154641,0
+AXIA.US,D,20241210,000000,4.34606,4.37841,4.32449,4.37841,2607090,0
+AXIA.US,D,20241211,000000,4.34966,4.54017,4.29932,4.42873,3275227,0
+AXIA.US,D,20241212,000000,4.3856,4.3856,4.23822,4.27057,2873916,0
+AXIA.US,D,20241213,000000,4.27057,4.29932,4.23103,4.24181,2093237,0
+AXIA.US,D,20241216,000000,4.22744,4.26338,4.14116,4.15554,1797762,0
+AXIA.US,D,20241217,000000,4.1124,4.21665,4.09084,4.17711,3201038,0
+AXIA.US,D,20241218,000000,4.11959,4.13398,3.92684,3.94704,3644761,0
+AXIA.US,D,20241219,000000,4.03333,4.13398,3.98659,4.08364,3485597,0
+AXIA.US,D,20241220,000000,4.14835,4.22384,4.12319,4.16992,4086020,0
+AXIA.US,D,20241223,000000,4.11959,4.16992,4.04151,4.07646,3322036,0
+AXIA.US,D,20241224,000000,4.08364,4.16992,4.07646,4.13398,869344,0
+AXIA.US,D,20241226,000000,4.09802,4.15554,4.09084,4.14835,3005523,0
+AXIA.US,D,20241227,000000,4.09084,4.11959,4.06207,4.11959,2559785,0
+AXIA.US,D,20241230,000000,4.08806,4.13523,4.01914,4.12786,2144034,0
+AXIA.US,D,20241231,000000,4.12786,4.31583,4.11562,4.21631,4321936,0
+AXIA.US,D,20250102,000000,4.05415,4.33794,4.04679,4.22369,6540189,0
+AXIA.US,D,20250103,000000,4.21631,4.21631,4.09101,4.09838,2834129,0
+AXIA.US,D,20250106,000000,4.16471,4.18683,4.08363,4.17209,2027717,0
+AXIA.US,D,20250107,000000,4.21631,4.26055,4.17209,4.17945,1551810,0
+AXIA.US,D,20250108,000000,4.11312,4.20157,4.08363,4.20157,5330683,0
+AXIA.US,D,20250110,000000,4.12786,4.17209,4.07627,4.12786,3138964,0
+AXIA.US,D,20250113,000000,4.1205,4.14031,4.09469,4.13523,1466248,0
+AXIA.US,D,20250114,000000,4.13523,4.17209,4.12417,4.15735,2000467,0
+AXIA.US,D,20250115,000000,4.29371,4.32687,4.20894,4.32687,1720438,0
+AXIA.US,D,20250116,000000,4.2974,4.31214,4.20157,4.21631,1634783,0
+AXIA.US,D,20250117,000000,4.21631,4.34899,4.20527,4.26791,1970267,0
+AXIA.US,D,20250121,000000,4.32687,4.34163,4.29003,4.32687,1552502,0
+AXIA.US,D,20250122,000000,4.37848,4.44113,4.33794,4.36374,1850473,0
+AXIA.US,D,20250123,000000,4.35636,4.42271,4.33426,4.36374,1739167,0
+AXIA.US,D,20250124,000000,4.39323,4.4264,4.36374,4.36374,1188323,0
+AXIA.US,D,20250127,000000,4.48279,4.5554,4.41534,4.5554,2331386,0
+AXIA.US,D,20250128,000000,4.55347,4.56276,4.50379,4.51854,1903882,0
+AXIA.US,D,20250129,000000,4.50379,4.54065,4.45219,4.46694,1105719,0
+AXIA.US,D,20250130,000000,4.48905,4.61436,4.48168,4.59225,1621454,0
+AXIA.US,D,20250131,000000,4.64384,4.6549,4.5554,4.56276,1350363,0
+AXIA.US,D,20250203,000000,4.59225,4.69913,4.56276,4.64384,1751928,0
+AXIA.US,D,20250204,000000,4.60699,4.6586,4.58119,4.63648,1250891,0
+AXIA.US,D,20250205,000000,4.55907,4.61804,4.54433,4.57013,1373977,0
+AXIA.US,D,20250206,000000,4.58488,4.60331,4.53328,4.5554,818383,0
+AXIA.US,D,20250207,000000,4.5554,4.56276,4.43745,4.44483,1440351,0
+AXIA.US,D,20250210,000000,4.49642,4.55487,4.48535,4.52591,868737,0
+AXIA.US,D,20250211,000000,4.60699,4.63648,4.54809,4.62173,1057133,0
+AXIA.US,D,20250212,000000,4.54065,4.64384,4.53386,4.61436,1516351,0
+AXIA.US,D,20250213,000000,4.60331,4.66596,4.58488,4.6586,1073780,0
+AXIA.US,D,20250214,000000,4.7839,4.89078,4.77284,4.85024,1341365,0
+AXIA.US,D,20250218,000000,5.00504,5.03453,4.93132,4.93869,1647926,0
+AXIA.US,D,20250219,000000,4.91658,4.94606,4.87235,4.8871,1343209,0
+AXIA.US,D,20250220,000000,4.89446,4.9092,4.85024,4.8871,800199,0
+AXIA.US,D,20250221,000000,4.87235,4.8871,4.82075,4.85761,1248851,0
+AXIA.US,D,20250224,000000,4.86497,4.87972,4.74703,4.77652,1495650,0
+AXIA.US,D,20250225,000000,4.81339,4.87235,4.80601,4.84287,1216814,0
+AXIA.US,D,20250226,000000,4.77652,4.81339,4.72492,4.76178,1786902,0
+AXIA.US,D,20250227,000000,4.75441,4.76178,4.70649,4.71755,1324413,0
+AXIA.US,D,20250228,000000,4.97555,5.00872,4.79126,4.80601,2407930,0
+AXIA.US,D,20250303,000000,4.85761,4.87994,4.79474,4.81339,1099442,0
+AXIA.US,D,20250304,000000,4.80601,4.81339,4.69913,4.76178,3167555,0
+AXIA.US,D,20250305,000000,4.78242,4.90552,4.75441,4.87235,2572183,0
+AXIA.US,D,20250306,000000,4.97555,5.064,4.935,4.95344,2266027,0
+AXIA.US,D,20250307,000000,4.91658,4.99397,4.9092,4.95344,1893197,0
+AXIA.US,D,20250310,000000,4.92395,4.99766,4.8871,4.9092,2736185,0
+AXIA.US,D,20250311,000000,4.89262,4.96817,4.8613,4.96081,1662437,0
+AXIA.US,D,20250312,000000,4.91658,4.99029,4.90184,4.96081,1992512,0
+AXIA.US,D,20250313,000000,4.91658,5.10454,4.9092,5.04926,1298333,0
+AXIA.US,D,20250314,000000,5.04188,5.21511,5.02715,5.18195,1938729,0
+AXIA.US,D,20250317,000000,5.20405,5.28513,5.1672,5.28513,2152198,0
+AXIA.US,D,20250318,000000,5.2409,5.31831,5.20405,5.27777,812359,0
+AXIA.US,D,20250319,000000,5.30725,5.47679,5.30725,5.45468,2064151,0
+AXIA.US,D,20250320,000000,5.46204,5.52101,5.40677,5.46204,1134732,0
+AXIA.US,D,20250321,000000,5.37359,5.43256,5.35884,5.39571,1342948,0
+AXIA.US,D,20250324,000000,5.32937,5.38097,5.30725,5.31462,1681249,0
+AXIA.US,D,20250325,000000,5.38833,5.49153,5.36622,5.40308,1714721,0
+AXIA.US,D,20250326,000000,5.39571,5.40308,5.30356,5.37359,1706393,0
+AXIA.US,D,20250327,000000,5.322,5.38465,5.27777,5.35148,1974862,0
+AXIA.US,D,20250328,000000,5.27039,5.30725,5.22617,5.26302,1739353,0
+AXIA.US,D,20250331,000000,5.2409,5.28145,5.21511,5.23354,1395942,0
+AXIA.US,D,20250401,000000,5.23723,5.32937,5.2188,5.29251,2212672,0
+AXIA.US,D,20250402,000000,5.31462,5.322,5.20774,5.24828,1397263,0
+AXIA.US,D,20250403,000000,5.41044,5.49153,5.36253,5.40308,1959160,0
+AXIA.US,D,20250404,000000,5.19301,5.2188,5.10454,5.13034,2226540,0
+AXIA.US,D,20250407,000000,4.98292,5.19301,4.94606,5.05663,2840477,0
+AXIA.US,D,20250408,000000,5.17457,5.19668,4.98292,5.0124,1896286,0
+AXIA.US,D,20250409,000000,4.96081,5.27408,4.93132,5.25565,2534028,0
+AXIA.US,D,20250410,000000,5.14508,5.2188,5.06032,5.18195,2666087,0
+AXIA.US,D,20250411,000000,5.19668,5.2409,5.13772,5.2409,2161194,0
+AXIA.US,D,20250414,000000,5.2409,5.322,5.22617,5.31462,1538318,0
+AXIA.US,D,20250415,000000,5.29988,5.31462,5.23723,5.26302,1664872,0
+AXIA.US,D,20250416,000000,5.18195,5.23723,5.15983,5.17457,2388470,0
+AXIA.US,D,20250417,000000,5.17457,5.39563,5.1672,5.32937,1888935,0
+AXIA.US,D,20250421,000000,5.32937,5.36482,5.28513,5.3441,842764,0
+AXIA.US,D,20250422,000000,5.35884,5.46573,5.35516,5.4473,1207263,0
+AXIA.US,D,20250423,000000,5.5247,5.56524,5.48048,5.49891,2066456,0
+AXIA.US,D,20250424,000000,5.62421,5.71266,5.57262,5.68318,2319697,0
+AXIA.US,D,20250425,000000,5.71266,5.72004,5.59841,5.61685,2034555,0
+AXIA.US,D,20250428,000000,5.69056,5.72372,5.62421,5.66844,1625499,0
+AXIA.US,D,20250429,000000,5.72004,5.75689,5.69423,5.71266,1269094,0
+AXIA.US,D,20250430,000000,5.76454,5.83227,5.7269,5.79464,2230798,0
+AXIA.US,D,20250501,000000,5.82474,5.82474,5.73443,5.75702,1169603,0
+AXIA.US,D,20250502,000000,5.83979,5.8699,5.73443,5.78712,1599554,0
+AXIA.US,D,20250505,000000,5.83979,5.85108,5.68552,5.71186,1759815,0
+AXIA.US,D,20250506,000000,5.67423,5.71938,5.63044,5.68176,1179265,0
+AXIA.US,D,20250507,000000,5.64789,5.65166,5.58393,5.61403,1515151,0
+AXIA.US,D,20250508,000000,5.70433,5.85484,5.68928,5.75702,1428376,0
+AXIA.US,D,20250509,000000,5.79464,5.85108,5.76454,5.77959,956854,0
+AXIA.US,D,20250512,000000,5.65918,5.69681,5.61779,5.6667,904265,0
+AXIA.US,D,20250513,000000,5.75702,5.85484,5.74197,5.80217,1530064,0
+AXIA.US,D,20250514,000000,5.78712,5.82474,5.73443,5.77207,1750676,0
+AXIA.US,D,20250515,000000,5.52373,5.61779,5.50114,5.52373,2030669,0
+AXIA.US,D,20250516,000000,5.44847,5.55382,5.40332,5.53125,1353345,0
+AXIA.US,D,20250519,000000,5.5162,5.65624,5.48985,5.62155,2103425,0
+AXIA.US,D,20250520,000000,5.55985,5.57641,5.52373,5.5463,1270901,0
+AXIA.US,D,20250521,000000,5.50868,5.52373,5.43349,5.47857,1273526,0
+AXIA.US,D,20250522,000000,5.50114,5.68176,5.4748,5.53125,2830992,0
+AXIA.US,D,20250523,000000,5.36569,5.56888,5.36569,5.56888,1524199,0
+AXIA.US,D,20250527,000000,5.61403,5.66482,5.59898,5.62155,1851154,0
+AXIA.US,D,20250528,000000,5.50868,5.53878,5.47857,5.50114,1313275,0
+AXIA.US,D,20250529,000000,5.51244,5.6065,5.49738,5.5463,1225150,0
+AXIA.US,D,20250530,000000,5.59145,5.59145,5.50491,5.5162,1461382,0
+AXIA.US,D,20250602,000000,5.55382,5.55382,5.46352,5.49361,1496550,0
+AXIA.US,D,20250603,000000,5.5162,5.6065,5.48233,5.56888,1201498,0
+AXIA.US,D,20250604,000000,5.6065,5.63285,5.50114,5.50114,1180080,0
+AXIA.US,D,20250605,000000,5.56888,5.6412,5.56135,5.57641,1348454,0
+AXIA.US,D,20250606,000000,5.58393,5.59898,5.5162,5.56135,1042497,0
+AXIA.US,D,20250609,000000,5.52373,5.56888,5.43687,5.53125,1458166,0
+AXIA.US,D,20250610,000000,5.58769,5.6667,5.56888,5.58393,2299170,0
+AXIA.US,D,20250611,000000,5.5463,5.65166,5.53869,5.6065,2380040,0
+AXIA.US,D,20250612,000000,5.59898,5.64413,5.58393,5.61403,1642469,0
+AXIA.US,D,20250613,000000,5.56135,5.62155,5.53501,5.61403,986779,0
+AXIA.US,D,20250616,000000,5.65166,5.78712,5.65166,5.74197,1919487,0
+AXIA.US,D,20250617,000000,5.74197,5.75702,5.67046,5.68928,2031687,0
+AXIA.US,D,20250618,000000,5.65918,5.67423,5.55382,5.56888,2321650,0
+AXIA.US,D,20250620,000000,5.52373,5.53878,5.42213,5.43341,4159429,0
+AXIA.US,D,20250623,000000,5.43717,5.47857,5.41836,5.45599,907121,0
+AXIA.US,D,20250624,000000,5.49361,5.58393,5.48233,5.5162,1477481,0
+AXIA.US,D,20250625,000000,5.40332,5.41836,5.34312,5.39579,1686065,0
+AXIA.US,D,20250626,000000,5.42589,5.5162,5.42589,5.47104,1236382,0
+AXIA.US,D,20250627,000000,5.45976,5.50868,5.44847,5.44847,1386336,0
+AXIA.US,D,20250630,000000,5.45983,5.6065,5.45223,5.59145,1155867,0
+AXIA.US,D,20250701,000000,5.59522,5.61403,5.57264,5.6065,1534493,0
+AXIA.US,D,20250702,000000,5.56135,5.6065,5.48609,5.59898,1870591,0
+AXIA.US,D,20250703,000000,5.61403,5.74949,5.61403,5.70433,1096360,0
+AXIA.US,D,20250707,000000,5.63285,5.6667,5.51996,5.53878,1498787,0
+AXIA.US,D,20250708,000000,5.51996,5.53878,5.45223,5.50114,1167261,0
+AXIA.US,D,20250709,000000,5.47857,5.50114,5.42965,5.46352,3369001,0
+AXIA.US,D,20250710,000000,5.35816,5.40332,5.31564,5.38826,3024528,0
+AXIA.US,D,20250711,000000,5.33935,5.36193,5.27539,5.33559,1766178,0
+AXIA.US,D,20250714,000000,5.29796,5.32053,5.20388,5.23023,1275527,0
+AXIA.US,D,20250715,000000,5.27915,5.32806,5.21141,5.31301,2215744,0
+AXIA.US,D,20250716,000000,5.26785,5.34312,5.24151,5.31301,1981308,0
+AXIA.US,D,20250717,000000,5.24527,5.33935,5.24527,5.31301,1592920,0
+AXIA.US,D,20250718,000000,5.32053,5.34688,5.2227,5.24527,2525170,0
+AXIA.US,D,20250721,000000,5.27915,5.30549,5.26032,5.28291,1121460,0
+AXIA.US,D,20250722,000000,5.32806,5.33183,5.2227,5.23775,1148736,0
+AXIA.US,D,20250723,000000,5.26409,5.32053,5.24527,5.30549,1784451,0
+AXIA.US,D,20250724,000000,5.2528,5.29044,5.22647,5.27539,2213819,0
+AXIA.US,D,20250725,000000,5.26032,5.27539,5.14744,5.17755,1340555,0
+AXIA.US,D,20250728,000000,5.15121,5.15497,5.04962,5.07972,1368220,0
+AXIA.US,D,20250729,000000,5.0722,5.1625,5.06843,5.12487,1273373,0
+AXIA.US,D,20250730,000000,5.11735,5.2227,5.05338,5.15497,3588506,0
+AXIA.US,D,20250731,000000,5.05715,5.13616,5.04962,5.08724,1325151,0
+AXIA.US,D,20250801,000000,5.20012,5.2227,5.1023,5.11735,1379050,0
+AXIA.US,D,20250804,000000,5.20388,5.20765,5.13992,5.18507,1453105,0
+AXIA.US,D,20250805,000000,5.20765,5.24527,5.1625,5.1625,1017502,0
+AXIA.US,D,20250806,000000,5.2528,5.41836,5.23775,5.35816,2328449,0
+AXIA.US,D,20250807,000000,5.7269,5.94515,5.68176,5.9301,3047974,0
+AXIA.US,D,20250808,000000,5.99031,6.17844,5.93762,6.14834,3900290,0
+AXIA.US,D,20250811,000000,6.1822,6.30637,6.1521,6.2236,2578784,0
+AXIA.US,D,20250812,000000,6.31014,6.37786,6.26099,6.35153,1780079,0
+AXIA.US,D,20250813,000000,6.32143,6.33648,6.20855,6.2537,1553133,0
+AXIA.US,D,20250814,000000,6.19703,6.24617,6.14081,6.14834,1661095,0
+AXIA.US,D,20250815,000000,6.18596,6.19349,6.14081,6.16339,1181486,0
+AXIA.US,D,20250818,000000,6.12767,6.18252,6.08849,6.15117,2232761,0
+AXIA.US,D,20250819,000000,5.95528,6.00229,5.9161,5.93961,1610291,0
+AXIA.US,D,20250820,000000,6.01005,6.04931,5.9827,6.00229,1495489,0
+AXIA.US,D,20250821,000000,6.05714,6.08849,6.01012,6.06498,1914597,0
+AXIA.US,D,20250822,000000,6.08849,6.2021,6.06498,6.15117,1862853,0
+AXIA.US,D,20250825,000000,6.22954,6.31573,6.21386,6.26872,2183238,0
+AXIA.US,D,20250826,000000,6.25304,6.28439,6.15117,6.15117,1381201,0
+AXIA.US,D,20250827,000000,6.16685,6.29614,6.12767,6.27655,1331388,0
+AXIA.US,D,20250828,000000,6.32357,6.46461,6.32357,6.40976,3126510,0
+AXIA.US,D,20250829,000000,6.44894,6.5273,6.43326,6.45677,4654141,0
+AXIA.US,D,20250902,000000,6.33924,6.50018,6.3314,6.42543,1676370,0
+AXIA.US,D,20250903,000000,6.45286,6.4842,6.37841,6.40192,1207795,0
+AXIA.US,D,20250904,000000,6.41759,6.52338,6.40192,6.48812,2403592,0
+AXIA.US,D,20250905,000000,6.61349,6.65267,6.55864,6.62917,5297959,0
+AXIA.US,D,20250908,000000,6.60957,6.62133,6.4842,6.53513,1621302,0
+AXIA.US,D,20250909,000000,6.5273,6.62917,6.51946,6.60566,1900268,0
+AXIA.US,D,20250910,000000,6.62917,6.70674,6.62133,6.65267,2407330,0
+AXIA.US,D,20250911,000000,6.66835,6.79764,6.64484,6.76237,1338430,0
+AXIA.US,D,20250912,000000,6.71536,6.80155,6.7036,6.79371,2052633,0
+AXIA.US,D,20250915,000000,7.01312,7.09149,6.98569,7.06798,3301558,0
+AXIA.US,D,20250916,000000,7.11499,7.11499,7.01312,7.09932,2175317,0
+AXIA.US,D,20250917,000000,7.12283,7.29914,7.11891,7.20902,4681107,0
+AXIA.US,D,20250918,000000,7.20902,7.32264,7.16592,7.21685,2669405,0
+AXIA.US,D,20250919,000000,7.40492,7.48328,7.30305,7.48328,3351102,0
+AXIA.US,D,20250922,000000,7.35501,7.38925,7.24036,7.34223,2823560,0
+AXIA.US,D,20250923,000000,7.35007,7.54596,7.34223,7.54596,2122977,0
+AXIA.US,D,20250924,000000,7.4441,7.46761,7.401,7.45194,1442019,0
+AXIA.US,D,20250925,000000,7.4441,7.47152,7.34223,7.36574,1821761,0
+AXIA.US,D,20250926,000000,7.40492,7.4441,7.38141,7.42059,1066779,0
+AXIA.US,D,20250929,000000,7.63216,7.77321,7.42059,7.76537,3207668,0
+AXIA.US,D,20250930,000000,7.84373,7.85157,7.70268,7.77321,2285854,0
+AXIA.US,D,20251001,000000,7.82022,7.85548,7.71835,7.77321,1479707,0
+AXIA.US,D,20251002,000000,7.73403,7.77712,7.58514,7.68701,1842420,0
+AXIA.US,D,20251003,000000,7.64783,7.71443,7.59298,7.70268,1745497,0
+AXIA.US,D,20251006,000000,7.6831,7.7497,7.63999,7.74186,2273798,0
+AXIA.US,D,20251007,000000,7.60505,7.62432,7.5107,7.54596,1523749,0
+AXIA.US,D,20251008,000000,7.67134,7.7066,7.62432,7.67134,1900695,0
+AXIA.US,D,20251009,000000,7.76537,7.78888,7.56947,7.59298,1524583,0
+AXIA.US,D,20251010,000000,7.57339,7.60081,7.31097,7.40492,3972583,0
+AXIA.US,D,20251013,000000,7.5538,7.5773,7.49112,7.49895,1732413,0
+AXIA.US,D,20251014,000000,7.4441,7.45977,7.38141,7.43626,2453689,0
+AXIA.US,D,20251015,000000,7.60081,7.71835,7.58906,7.61648,2903123,0
+AXIA.US,D,20251016,000000,7.54596,7.7497,7.54596,7.68701,1593719,0
+AXIA.US,D,20251017,000000,7.63216,7.90641,7.62432,7.88291,2269698,0
+AXIA.US,D,20251020,000000,8.00828,8.09385,7.92992,8.01611,4554048,0
+AXIA.US,D,20251021,000000,8.00044,8.03179,7.94168,7.95343,2779213,0
+AXIA.US,D,20251022,000000,7.92208,7.95343,7.83981,7.84373,2617166,0
+AXIA.US,D,20251023,000000,7.88291,7.92208,7.80846,7.87508,2546551,0
+AXIA.US,D,20251024,000000,7.91817,7.94559,7.83589,7.84373,2006996,0
+AXIA.US,D,20251027,000000,7.91425,8.03962,7.86724,7.9691,3381706,0
+AXIA.US,D,20251028,000000,7.92992,8.02787,7.90641,7.9691,2340614,0
+AXIA.US,D,20251029,000000,8.04746,8.09056,8.01102,8.0553,2993879,0
+AXIA.US,D,20251030,000000,7.98477,8.11015,7.97693,8.10231,2815911,0
+AXIA.US,D,20251031,000000,8.11015,8.14933,8.06705,8.11015,2757873,0
+AXIA.US,D,20251103,000000,8.20418,8.27471,8.14149,8.2512,2343735,0
+AXIA.US,D,20251104,000000,8.25903,8.28254,8.18067,8.18067,3280504,0
+AXIA.US,D,20251105,000000,8.30213,8.46276,8.28254,8.39224,4339057,0
+AXIA.US,D,20251106,000000,8.80754,8.83105,8.54112,8.5568,3338581,0
+AXIA.US,D,20251107,000000,8.40791,8.65866,8.3938,8.64299,2789022,0
+AXIA.US,D,20251110,000000,8.5568,8.83105,8.35306,8.74485,2174991,0
+AXIA.US,D,20251111,000000,9.02695,9.12881,8.90157,9.01128,3106218,0
+AXIA.US,D,20251112,000000,8.96426,9.12097,8.94859,9.07396,2329409,0
+AXIA.US,D,20251113,000000,9.11314,9.13273,9.00344,9.05046,1821600,0
+AXIA.US,D,20251114,000000,9.13665,9.3443,9.08179,9.23852,4779586,0
+AXIA.US,D,20251117,000000,9.2475,9.40189,9.23124,9.30438,2350613,0
+AXIA.US,D,20251118,000000,9.28406,9.37751,9.23937,9.33688,1454097,0
+AXIA.US,D,20251119,000000,9.33688,9.37345,9.19061,9.20687,1495724,0
+AXIA.US,D,20251120,000000,9.35313,9.38093,9.03622,9.03622,1277203,0
+AXIA.US,D,20251121,000000,9.10123,9.16623,9.03979,9.14186,1437798,0
+AXIA.US,D,20251124,000000,9.23588,9.28406,9.19468,9.28,889846,0
+AXIA.US,D,20251125,000000,9.29698,9.45877,9.23531,9.4344,1657535,0
+AXIA.US,D,20251126,000000,9.54816,9.75131,9.54816,9.6863,1713685,0
+AXIA.US,D,20251128,000000,9.51566,9.56441,9.45065,9.54816,813585,0
+AXIA.US,D,20251201,000000,9.36126,9.47096,9.34501,9.41002,1827649,0
+AXIA.US,D,20251202,000000,9.59692,9.71068,9.58879,9.70256,2406138,0
+AXIA.US,D,20251203,000000,9.84476,9.9179,9.72694,9.88946,3357456,0
+AXIA.US,D,20251204,000000,10.1251,10.2348,10.0317,10.1414,2847762,0
+AXIA.US,D,20251205,000000,10.1414,10.2876,9.33973,9.37751,6447153,0
+AXIA.US,D,20251208,000000,9.63755,9.67818,9.41408,9.50753,3257326,0
+AXIA.US,D,20251209,000000,9.41814,9.72287,9.39377,9.69443,1536885,0
+AXIA.US,D,20251210,000000,9.58879,9.59285,9.40189,9.42627,1120079,0
+AXIA.US,D,20251211,000000,9.36126,9.51566,9.36126,9.4344,2494583,0
+AXIA.US,D,20251212,000000,9.61317,9.64567,9.45877,9.54004,1414818,0
+AXIA.US,D,20251215,000000,9.70906,9.84883,9.6538,9.76757,2870536,0
+AXIA.US,D,20251216,000000,9.55629,9.60504,9.38564,9.39377,2826328,0
+AXIA.US,D,20251217,000000,9.07685,9.23124,8.99965,9.18249,4144641,0
+AXIA.US,D,20251218,000000,9.25562,9.32876,9.15811,9.3125,2800263,0
+AXIA.US,D,20251219,000000,9.41002,9.58067,9.28,9.28,2714374,0
+AXIA.US,D,20251222,000000,9.28,9.64,8.775,8.85,6064626,0
+AXIA.US,D,20251223,000000,8.915,9.138,8.84,9.05,2059977,0
+AXIA.US,D,20251224,000000,9.11,9.17,9.03,9.07,582351,0
+AXIA.US,D,20251226,000000,8.94,9.1,8.9101,9.02,1837263,0
+AXIA.US,D,20251229,000000,8.93,9.04,8.92,8.96,1149517,0
+AXIA.US,D,20251230,000000,9.2,9.245,9.1,9.17,1461822,0
+AXIA.US,D,20251231,000000,9.17,9.21,9.1,9.16,725545,0
+AXIA.US,D,20260102,000000,9.27,9.315,9.195,9.25,1294706,0
+AXIA.US,D,20260105,000000,9.2,9.4,9.07,9.37,1578603,0
+AXIA.US,D,20260106,000000,9.64,9.74,9.57,9.59,1451960,0
+AXIA.US,D,20260107,000000,9.54,9.56,9.24,9.28,2838741,0
+AXIA.US,D,20260108,000000,9.45,9.57,9.395,9.54,982858,0
+AXIA.US,D,20260109,000000,9.71,9.755,9.58,9.61,2316385,0
+AXIA.US,D,20260112,000000,9.46,9.535,9.44,9.45,746163,0
+AXIA.US,D,20260113,000000,9.442,9.45,9.165,9.2,890914,0
+AXIA.US,D,20260114,000000,9.33,9.44,9.29,9.42,1246642,0
+AXIA.US,D,20260115,000000,9.54,9.645,9.52,9.59,1380164,0
+AXIA.US,D,20260116,000000,9.52,9.545,9.42,9.47,1447583,0
+AXIA.US,D,20260120,000000,9.42,9.6485,9.4,9.59,2268813,0
+AXIA.US,D,20260121,000000,9.86,9.96,9.8,9.92,2493230,0
+AXIA.US,D,20260122,000000,10.15,10.46,10.13,10.37,1691454,0
+AXIA.US,D,20260123,000000,10.18,10.37,10.14,10.31,1601368,0
+AXIA.US,D,20260126,000000,10.22,10.31,10.105,10.2,2693464,0
+AXIA.US,D,20260127,000000,10.28,10.47,10.27,10.46,1495318,0
+AXIA.US,D,20260128,000000,10.63,10.73,10.49,10.69,2230465,0
+AXIA.US,D,20260129,000000,10.76,10.7978,10.335,10.58,1783543,0
+AXIA.US,D,20260130,000000,10.54,10.56,10.2,10.32,1590188,0
+AXIA.US,D,20260202,000000,10.51,10.68,10.47,10.6,2389446,0
+AXIA.US,D,20260203,000000,10.92,10.99,10.735,10.87,2194932,0
+AXIA.US,D,20260204,000000,10.8,10.81,10.37,10.49,3549897,0
+AXIA.US,D,20260205,000000,10.81,10.97,10.695,10.81,2952215,0
+AXIA.US,D,20260206,000000,10.99,11.11,10.87,11.06,2393668,0
+AXIA.US,D,20260209,000000,11.06,11.33,11.01,11.31,1318576,0
+AXIA.US,D,20260210,000000,11.44,11.545,11.305,11.35,1973967,0
+AXIA.US,D,20260211,000000,11.58,11.61,11.365,11.53,1322883,0
+AXIA.US,D,20260212,000000,11.52,11.525,11.275,11.33,2227665,0
+AXIA.US,D,20260213,000000,11.17,11.25,11.06,11.21,1672002,0
+AXIA.US,D,20260217,000000,11.21,11.25,11.105,11.16,816362,0
+AXIA.US,D,20260218,000000,11.24,11.345,10.97,11.17,1426543,0
diff --git a/daily/us/nyse stocks/1/bac.us.txt b/daily/us/nyse stocks/1/bac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..911d5edd2cd1822e030727d7bc81363d6a381182
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac.us.txt	
@@ -0,0 +1,10006 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC.US,D,19860529,000000,3.2232,3.24854,3.2232,3.2399,18697850.047331,0
+BAC.US,D,19860530,000000,3.2232,3.26513,3.2232,3.26513,7724388.4639365,0
+BAC.US,D,19860602,000000,3.26513,3.28222,3.2399,3.25708,373576.50098789,0
+BAC.US,D,19860603,000000,3.24854,3.28222,3.2399,3.28222,183465.01114451,0
+BAC.US,D,19860604,000000,3.25708,3.28222,3.23193,3.23193,228133.99147312,0
+BAC.US,D,19860605,000000,3.2232,3.25708,3.2067,3.25708,99814.285592726,0
+BAC.US,D,19860606,000000,3.26513,3.28222,3.2399,3.25708,436312.2539648,0
+BAC.US,D,19860609,000000,3.26513,3.26513,3.18127,3.18961,591255.55193683,0
+BAC.US,D,19860610,000000,3.2067,3.2067,3.17302,3.18961,168252.54825459,0
+BAC.US,D,19860611,000000,3.18961,3.18961,3.15564,3.17302,378328.93182712,0
+BAC.US,D,19860612,000000,3.17302,3.17302,3.06352,3.10555,414449.2391548,0
+BAC.US,D,19860613,000000,3.12244,3.2067,3.12244,3.18961,715786.14379263,0
+BAC.US,D,19860616,000000,3.18961,3.2067,3.17302,3.19796,701525.79635904,0
+BAC.US,D,19860617,000000,3.18127,3.23193,3.18127,3.2232,349815.36509705,0
+BAC.US,D,19860618,000000,3.2399,3.2399,3.19796,3.2399,123574.40317828,0
+BAC.US,D,19860619,000000,3.2232,3.23193,3.19796,3.2232,459127.38423113,0
+BAC.US,D,19860620,000000,3.2067,3.2399,3.18127,3.2399,641641.29822461,0
+BAC.US,D,19860623,000000,3.2232,3.2232,3.17302,3.17302,173957.09455015,0
+BAC.US,D,19860624,000000,3.17302,3.17302,3.13895,3.15564,290875.85428183,0
+BAC.US,D,19860625,000000,3.13895,3.2232,3.13895,3.2067,795633.49904561,0
+BAC.US,D,19860626,000000,3.2232,3.23193,3.15564,3.19796,169202.62710032,0
+BAC.US,D,19860627,000000,3.2067,3.2067,3.13895,3.19796,604567.85713529,0
+BAC.US,D,19860630,000000,3.2067,3.2067,3.19796,3.19796,108363.97689896,0
+BAC.US,D,19860701,000000,3.2067,3.2399,3.19796,3.2399,673005.10149186,0
+BAC.US,D,19860702,000000,3.2232,3.2232,3.15564,3.17302,1253810.804431,0
+BAC.US,D,19860703,000000,3.15564,3.15564,3.13039,3.15564,405898.52954327,0
+BAC.US,D,19860707,000000,3.15564,3.15564,3.04634,3.07137,399242.88609669,0
+BAC.US,D,19860708,000000,3.06352,3.06352,2.96228,3.01285,1361228.7757055,0
+BAC.US,D,19860709,000000,3.02984,3.02984,2.97936,3.01285,546582.49838701,0
+BAC.US,D,19860710,000000,3.02984,3.05527,2.96228,3.04634,307035.34110158,0
+BAC.US,D,19860711,000000,3.06352,3.07137,3.04634,3.07137,250004.13442023,0
+BAC.US,D,19860714,000000,3.06352,3.06352,2.98761,2.99595,257605.78349132,0
+BAC.US,D,19860715,000000,3.01285,3.01285,2.86171,2.8784,956278.28839729,0
+BAC.US,D,19860716,000000,2.88646,2.912,2.86967,2.912,449623.54085796,0
+BAC.US,D,19860717,000000,2.92879,2.95402,2.912,2.912,188208.27723603,0
+BAC.US,D,19860718,000000,2.89491,2.89491,2.84453,2.88646,411602.05753353,0
+BAC.US,D,19860721,000000,2.86967,2.86967,2.83628,2.84453,371679.39821235,0
+BAC.US,D,19860722,000000,2.86171,2.89491,2.84453,2.89491,824151.13899688,0
+BAC.US,D,19860723,000000,2.8784,2.912,2.86171,2.86171,604567.85713529,0
+BAC.US,D,19860724,000000,2.84453,2.84453,2.76901,2.80241,2076061.7857364,0
+BAC.US,D,19860725,000000,2.76901,2.81105,2.76901,2.80241,2683478.8611036,0
+BAC.US,D,19860728,000000,2.80241,2.81105,2.74388,2.76901,889742.22003747,0
+BAC.US,D,19860729,000000,2.75172,2.76901,2.7101,2.76901,1166358.745191,0
+BAC.US,D,19860730,000000,2.78561,2.86171,2.75172,2.86171,313685.89302165,0
+BAC.US,D,19860731,000000,2.84453,2.84453,2.80241,2.8193,1615978.2128278,0
+BAC.US,D,19860801,000000,2.81105,2.82764,2.76901,2.78561,3063708.9689275,0
+BAC.US,D,19860804,000000,2.78561,2.86171,2.76076,2.84453,645439.57699691,0
+BAC.US,D,19860805,000000,2.8784,2.89491,2.86171,2.89491,619778.28341461,0
+BAC.US,D,19860806,000000,2.912,2.92879,2.89491,2.92879,1218640.575949,0
+BAC.US,D,19860807,000000,2.912,2.92879,2.89491,2.89491,2113135.2268258,0
+BAC.US,D,19860808,000000,2.89491,2.92879,2.89491,2.912,1838414.7861425,0
+BAC.US,D,19860811,000000,2.89491,2.94578,2.89491,2.93723,542781.16469881,0
+BAC.US,D,19860812,000000,2.94578,2.94578,2.92879,2.93723,748104.09912681,0
+BAC.US,D,19860813,000000,2.92879,2.97936,2.92879,2.97936,1581760.0998022,0
+BAC.US,D,19860814,000000,2.96228,2.99595,2.96228,2.97936,2218645.9122716,0
+BAC.US,D,19860815,000000,2.97936,3.01285,2.97936,2.98761,2051349.5526946,0
+BAC.US,D,19860818,000000,2.97936,2.98761,2.96228,2.97936,199621.44304835,0
+BAC.US,D,19860819,000000,2.96228,2.98761,2.96228,2.98761,225288.84646245,0
+BAC.US,D,19860820,000000,2.97936,2.98761,2.96228,2.97936,204374.89219288,0
+BAC.US,D,19860821,000000,2.96228,2.98761,2.95402,2.95402,547527.48570623,0
+BAC.US,D,19860822,000000,2.93723,2.97936,2.92879,2.97936,427761.54435327,0
+BAC.US,D,19860825,000000,2.97936,2.97936,2.95402,2.95402,109318.12896589,0
+BAC.US,D,19860826,000000,2.96228,2.99595,2.96228,2.99595,474336.79220514,0
+BAC.US,D,19860827,000000,2.98761,3.01285,2.97936,3.0046,14353710.755102,0
+BAC.US,D,19860828,000000,3.01285,3.02984,2.98761,3.02984,12167384.834776,0
+BAC.US,D,19860829,000000,3.04634,3.05527,3.01285,3.04634,238597.07843971,0
+BAC.US,D,19860902,000000,3.02984,3.02984,2.97936,2.98761,693925.16559323,0
+BAC.US,D,19860903,000000,2.97936,3.0046,2.97936,3.0046,646395.76567444,0
+BAC.US,D,19860904,000000,3.0046,3.04634,2.97936,3.04634,863124.73777765,0
+BAC.US,D,19860905,000000,3.01285,3.01285,2.97936,2.98761,623581.65371341,0
+BAC.US,D,19860908,000000,2.97936,2.98761,2.96228,2.97936,951525.85755806,0
+BAC.US,D,19860909,000000,2.96228,2.97936,2.93723,2.94578,490497.29733019,0
+BAC.US,D,19860910,000000,2.93723,2.93723,2.89491,2.92025,1302290.2831955,0
+BAC.US,D,19860911,000000,2.912,2.912,2.74388,2.75172,1014267.7203668,0
+BAC.US,D,19860912,000000,2.75172,2.75172,2.59205,2.59205,1021871.4060485,0
+BAC.US,D,19860915,000000,2.62584,2.62584,2.50799,2.59205,757610.99741587,0
+BAC.US,D,19860916,000000,2.59205,2.59205,2.50799,2.57515,913501.31931772,0
+BAC.US,D,19860917,000000,2.59205,2.60895,2.55817,2.59205,699624.62036229,0
+BAC.US,D,19860918,000000,2.60895,2.60895,2.52459,2.55022,705326.11174194,0
+BAC.US,D,19860919,000000,2.55817,2.57515,2.53323,2.57515,630231.18732819,0
+BAC.US,D,19860922,000000,2.59205,2.60895,2.57515,2.60895,293725.07251371,0
+BAC.US,D,19860923,000000,2.62584,2.62584,2.55817,2.62584,1213889.1634151,0
+BAC.US,D,19860924,000000,2.65107,2.76901,2.62584,2.76901,800384.91157954,0
+BAC.US,D,19860925,000000,2.76901,2.78561,2.68485,2.74388,934413.23697669,0
+BAC.US,D,19860926,000000,2.72659,2.75172,2.70146,2.72659,970538.63583088,0
+BAC.US,D,19860929,000000,2.68485,2.69319,2.62584,2.69319,376429.79244097,0
+BAC.US,D,19860930,000000,2.65932,2.70146,2.60895,2.70146,639741.14053315,0
+BAC.US,D,19861001,000000,2.70146,2.75172,2.70146,2.71844,257605.78349132,0
+BAC.US,D,19861002,000000,2.71844,2.71844,2.62584,2.65107,292780.08519449,0
+BAC.US,D,19861003,000000,2.65107,2.72659,2.65107,2.71844,932515.11589584,0
+BAC.US,D,19861006,000000,2.71844,2.74388,2.71844,2.73503,210079.43848843,0
+BAC.US,D,19861007,000000,2.73503,2.74388,2.71844,2.74388,342210.66111004,0
+BAC.US,D,19861008,000000,2.74388,2.74388,2.71844,2.73503,116922.83295289,0
+BAC.US,D,19861009,000000,2.73503,2.75172,2.72659,2.75172,214829.83271706,0
+BAC.US,D,19861010,000000,2.74388,2.75172,2.74388,2.75172,99814.285592726,0
+BAC.US,D,19861013,000000,2.75172,2.76901,2.74388,2.75172,42774.932468966,0
+BAC.US,D,19861014,000000,2.76901,2.76901,2.70146,2.70146,175854.19732569,0
+BAC.US,D,19861015,000000,2.71844,2.73503,2.65932,2.73503,480041.3385007,0
+BAC.US,D,19861016,000000,2.74388,2.75172,2.72659,2.75172,209125.2864215,0
+BAC.US,D,19861017,000000,2.73503,2.73503,2.70146,2.71844,121674.24548682,0
+BAC.US,D,19861020,000000,2.71844,2.71844,2.63428,2.65932,103614.60097563,0
+BAC.US,D,19861021,000000,2.6763,2.70146,2.65107,2.66806,182506.78585637,0
+BAC.US,D,19861022,000000,2.65107,2.68485,2.62584,2.63428,286125.46005321,0
+BAC.US,D,19861023,000000,2.65107,2.68485,2.62584,2.6763,481939.45958155,0
+BAC.US,D,19861024,000000,2.66806,2.66806,2.60895,2.65107,309887.61424935,0
+BAC.US,D,19861027,000000,2.65932,2.68485,2.61749,2.65107,296580.40057739,0
+BAC.US,D,19861028,000000,2.66806,2.68485,2.62584,2.65107,217683.12417014,0
+BAC.US,D,19861029,000000,2.61749,2.62584,2.59205,2.62584,252857.4258733,0
+BAC.US,D,19861030,000000,2.62584,2.63428,2.6006,2.63428,232894.56875475,0
+BAC.US,D,19861031,000000,2.62584,2.63428,2.61749,2.63428,223389.7070763,0
+BAC.US,D,19861103,000000,2.62584,2.65107,2.62584,2.62584,179659.6042351,0
+BAC.US,D,19861104,000000,2.62584,2.63428,2.60895,2.63428,418254.64606421,0
+BAC.US,D,19861105,000000,2.63428,2.65932,2.62584,2.65932,1723391.0925757,0
+BAC.US,D,19861106,000000,2.66806,2.6763,2.63428,2.65107,1750964.763513,0
+BAC.US,D,19861107,000000,2.66806,2.6763,2.66806,2.6763,75095.942719049,0
+BAC.US,D,19861110,000000,2.66806,2.66806,2.65107,2.65932,98861.151831098,0
+BAC.US,D,19861111,000000,2.65107,2.65932,2.61749,2.65932,148287.65452545,0
+BAC.US,D,19861112,000000,2.66806,2.6763,2.62584,2.65932,1615978.2128278,0
+BAC.US,D,19861113,000000,2.65932,2.65932,2.59205,2.61749,2037088.1869557,0
+BAC.US,D,19861114,000000,2.62584,2.62584,2.57515,2.6006,156850.58380059,0
+BAC.US,D,19861117,000000,2.62584,2.63428,2.60895,2.62584,196769.16990056,0
+BAC.US,D,19861118,000000,2.62584,2.62584,2.44033,2.44033,884035.63713131,0
+BAC.US,D,19861119,000000,2.45741,2.50799,2.44033,2.50799,2496213.5345762,0
+BAC.US,D,19861120,000000,2.53323,2.55817,2.48294,2.54148,2423020.8044645,0
+BAC.US,D,19861121,000000,2.55817,2.57515,2.52459,2.55817,717207.69799266,0
+BAC.US,D,19861124,000000,2.53323,2.55817,2.50799,2.55817,556558.83541978,0
+BAC.US,D,19861125,000000,2.55817,2.57515,2.4742,2.52459,1267593.5666785,0
+BAC.US,D,19861126,000000,2.55022,2.57515,2.53323,2.57515,352663.56502362,0
+BAC.US,D,19861128,000000,2.55022,2.59205,2.50799,2.59205,383556.91124187,0
+BAC.US,D,19861201,000000,2.65107,2.65107,2.52459,2.65107,430609.74427984,0
+BAC.US,D,19861202,000000,2.65107,2.76901,2.65107,2.7101,1189172.857152,0
+BAC.US,D,19861203,000000,2.7101,2.75172,2.65107,2.72659,809889.773258,0
+BAC.US,D,19861204,000000,2.72659,2.76901,2.68485,2.75172,793255.75616804,0
+BAC.US,D,19861205,000000,2.69319,2.72659,2.65107,2.7101,441541.25168485,0
+BAC.US,D,19861208,000000,2.7101,2.73503,2.62584,2.73503,809417.27959838,0
+BAC.US,D,19861209,000000,2.7101,2.73503,2.68485,2.7101,432029.26186928,0
+BAC.US,D,19861210,000000,2.7101,2.72659,2.66806,2.69319,751905.43281502,0
+BAC.US,D,19861211,000000,2.72659,2.73503,2.65107,2.72659,714829.9551151,0
+BAC.US,D,19861212,000000,2.72659,2.73503,2.68485,2.72659,322722.3342617,0
+BAC.US,D,19861215,000000,2.69319,2.83628,2.63428,2.83628,1759517.5097352,0
+BAC.US,D,19861216,000000,2.80241,2.8784,2.76901,2.8784,1117404.7361563,0
+BAC.US,D,19861217,000000,2.8784,2.8784,2.80241,2.84453,671107.9987163,0
+BAC.US,D,19861218,000000,2.86171,2.90326,2.8193,2.89491,913980.94111443,0
+BAC.US,D,19861219,000000,2.89491,2.96228,2.8784,2.93723,1401148.3801108,0
+BAC.US,D,19861222,000000,2.93723,2.97936,2.90326,2.94578,1868836.6570064,0
+BAC.US,D,19861223,000000,2.92025,2.94578,2.8784,2.90326,1032325.3282674,0
+BAC.US,D,19861224,000000,2.8784,2.92025,2.84453,2.89491,504279.04127235,0
+BAC.US,D,19861226,000000,2.89491,2.89491,2.84453,2.89491,105992.34385319,0
+BAC.US,D,19861229,000000,2.8784,2.8784,2.80241,2.80241,309887.61424935,0
+BAC.US,D,19861230,000000,2.80241,2.83628,2.69319,2.73503,614548.26738927,0
+BAC.US,D,19861231,000000,2.73503,2.73503,2.57515,2.59205,411602.05753353,0
+BAC.US,D,19870102,000000,2.62584,2.7101,2.54148,2.68485,394488.41864686,0
+BAC.US,D,19870105,000000,2.7101,2.8193,2.68485,2.8193,502377.8652756,0
+BAC.US,D,19870106,000000,2.8193,2.89491,2.80241,2.86171,446770.24940489,0
+BAC.US,D,19870107,000000,2.8784,2.96228,2.86171,2.96228,301806.34338153,0
+BAC.US,D,19870108,000000,2.96228,2.97936,2.89491,2.93723,653045.29928922,0
+BAC.US,D,19870109,000000,2.90326,2.93723,2.83628,2.89491,523770.42303659,0
+BAC.US,D,19870112,000000,2.86171,2.93723,2.84453,2.93723,1057042.6528357,0
+BAC.US,D,19870113,000000,2.89491,2.92025,2.89491,2.92025,651145.14159777,0
+BAC.US,D,19870114,000000,2.90326,2.94578,2.84453,2.92025,1127856.6217646,0
+BAC.US,D,19870115,000000,2.93723,2.94578,2.8784,2.94578,719585.44087023,0
+BAC.US,D,19870116,000000,2.94578,2.97936,2.83628,2.89491,853615.80287799,0
+BAC.US,D,19870119,000000,2.89491,2.89491,2.83628,2.89491,260460.0932497,0
+BAC.US,D,19870120,000000,2.89491,2.90326,2.83628,2.8784,1086033.804752,0
+BAC.US,D,19870121,000000,2.86171,2.90326,2.8193,2.89491,692500.5564773,0
+BAC.US,D,19870122,000000,2.8784,2.96228,2.8784,2.94578,959132.59815567,0
+BAC.US,D,19870123,000000,2.96228,2.97936,2.78561,2.78561,1084132.6287551,0
+BAC.US,D,19870126,000000,2.80241,2.8784,2.76901,2.80241,396867.17982973,0
+BAC.US,D,19870127,000000,2.78561,2.89491,2.78561,2.89491,1096964.2938516,0
+BAC.US,D,19870128,000000,2.92025,2.92025,2.83628,2.92025,578898.41711059,0
+BAC.US,D,19870129,000000,2.93723,2.93723,2.8193,2.86171,867401.62004136,0
+BAC.US,D,19870130,000000,2.83628,2.90326,2.8193,2.89491,506187.34540621,0
+BAC.US,D,19870202,000000,2.92025,2.97936,2.8784,2.93723,2154479.440347,0
+BAC.US,D,19870203,000000,2.92025,2.97936,2.92025,2.96228,314640.04508858,0
+BAC.US,D,19870204,000000,2.99595,3.01285,2.94578,2.99595,1108373.3864428,0
+BAC.US,D,19870205,000000,2.97936,3.01285,2.93723,2.97936,798961.32076889,0
+BAC.US,D,19870206,000000,2.97936,2.97936,2.94578,2.94578,581758.83670078,0
+BAC.US,D,19870209,000000,2.99595,3.01285,2.92025,2.94578,2323211.6103983,0
+BAC.US,D,19870210,000000,2.92025,2.96228,2.86171,2.90326,493346.51556205,0
+BAC.US,D,19870211,000000,2.93723,3.01285,2.86171,3.01285,361688.80490536,0
+BAC.US,D,19870212,000000,3.01285,3.01285,2.89491,2.90326,561788.85144512,0
+BAC.US,D,19870213,000000,2.93723,3.05527,2.89491,3.04634,1024247.1123154,0
+BAC.US,D,19870217,000000,3.01285,3.05527,2.99595,2.99595,486223.46998237,0
+BAC.US,D,19870218,000000,3.02984,3.02984,2.92025,2.99595,667304.6284175,0
+BAC.US,D,19870219,000000,3.02984,3.02984,2.93723,2.97936,886413.38000888,0
+BAC.US,D,19870220,000000,2.99595,2.99595,2.93723,2.94578,719585.44087023,0
+BAC.US,D,19870223,000000,2.92025,2.97936,2.90326,2.96228,526144.09269296,0
+BAC.US,D,19870224,000000,2.94578,3.04634,2.93723,3.02984,577949.35657016,0
+BAC.US,D,19870225,000000,3.02984,3.02984,2.96228,3.01285,621678.44110606,0
+BAC.US,D,19870226,000000,3.01285,3.02984,2.93723,2.97936,729564.8328189,0
+BAC.US,D,19870227,000000,3.01285,3.01285,2.96228,2.99595,820346.75039278,0
+BAC.US,D,19870302,000000,2.99595,3.0211,2.97936,2.99595,886890.965195,0
+BAC.US,D,19870303,000000,3.0211,3.07137,2.97936,3.04634,711980.73688322,0
+BAC.US,D,19870304,000000,3.03818,3.07137,3.03818,3.07137,1435847.1332384,0
+BAC.US,D,19870305,000000,3.08051,3.0973,2.97936,3.0211,1793261.0924906,0
+BAC.US,D,19870306,000000,3.0046,3.04634,2.99595,3.04634,776623.77568869,0
+BAC.US,D,19870309,000000,3.07137,3.07137,2.99595,3.0046,150190.8671328,0
+BAC.US,D,19870310,000000,3.03818,3.11409,3.03818,3.07137,1067500.6482758,0
+BAC.US,D,19870311,000000,3.0973,3.0973,3.0046,3.0211,678709.64778741,0
+BAC.US,D,19870312,000000,2.99595,3.12244,2.99595,3.11409,650667.55641165,0
+BAC.US,D,19870313,000000,3.11409,3.15564,3.08051,3.12244,344582.2941558,0
+BAC.US,D,19870316,000000,3.13895,3.13895,3.04634,3.11409,453425.89285147,0
+BAC.US,D,19870317,000000,3.08051,3.12244,3.07137,3.12244,654473.98162636,0
+BAC.US,D,19870318,000000,3.12244,3.2067,3.11409,3.18961,453425.89285147,0
+BAC.US,D,19870319,000000,3.17302,3.2232,3.13895,3.2067,375006.20163034,0
+BAC.US,D,19870320,000000,3.2232,3.26513,3.18961,3.26513,689166.6249222,0
+BAC.US,D,19870323,000000,3.24854,3.24854,3.15564,3.24854,1008088.643801,0
+BAC.US,D,19870324,000000,3.2232,3.2399,3.15564,3.18961,385462.16045982,0
+BAC.US,D,19870325,000000,3.15564,3.2232,3.04634,3.15564,433935.52939253,0
+BAC.US,D,19870326,000000,3.15564,3.2232,3.13895,3.2067,376902.28610058,0
+BAC.US,D,19870327,000000,3.13895,3.2232,3.08051,3.15564,426334.89862674,0
+BAC.US,D,19870330,000000,3.0973,3.12244,2.96228,3.12244,340304.39358678,0
+BAC.US,D,19870331,000000,3.15564,3.17302,3.07137,3.07137,884987.75258765,0
+BAC.US,D,19870401,000000,3.03818,3.08051,2.912,3.0046,623105.0868326,0
+BAC.US,D,19870402,000000,3.0211,3.0211,2.88646,2.94578,1225772.7862765,0
+BAC.US,D,19870403,000000,2.99595,3.15564,2.92879,3.15564,471011.00709245,0
+BAC.US,D,19870406,000000,3.12244,3.17302,3.07137,3.0973,471962.10424347,0
+BAC.US,D,19870407,000000,3.12244,3.12244,2.912,2.99595,1212463.5359939,0
+BAC.US,D,19870408,000000,2.99595,3.13895,2.99595,3.12244,975764.57863502,0
+BAC.US,D,19870409,000000,3.0973,3.12244,3.03818,3.08051,538501.22751919,0
+BAC.US,D,19870410,000000,3.07137,3.07137,3.0046,3.04634,261406.09887423,0
+BAC.US,D,19870413,000000,3.03818,3.03818,2.92879,2.92879,765690.23167309,0
+BAC.US,D,19870414,000000,2.70146,2.8193,2.57515,2.76901,822721.43835444,0
+BAC.US,D,19870415,000000,2.79405,3.0046,2.71844,2.97936,568918.00685662,0
+BAC.US,D,19870416,000000,2.99595,3.0211,2.92879,2.97936,595061.97715154,0
+BAC.US,D,19870420,000000,2.96228,2.96228,2.81105,2.92879,338406.27250593,0
+BAC.US,D,19870421,000000,2.96228,2.99595,2.88646,2.99595,375950.17064426,0
+BAC.US,D,19870422,000000,2.89491,2.97936,2.86967,2.912,686314.35177443,0
+BAC.US,D,19870423,000000,2.912,2.912,2.81105,2.89491,343635.27022598,0
+BAC.US,D,19870424,000000,2.89491,2.89491,2.71844,2.88646,438691.01514766,0
+BAC.US,D,19870427,000000,2.85287,2.94578,2.70146,2.85287,603617.77828957,0
+BAC.US,D,19870428,000000,2.85287,2.85287,2.70146,2.79405,689166.6249222,0
+BAC.US,D,19870429,000000,2.79405,2.84453,2.76901,2.79405,270916.05207919,0
+BAC.US,D,19870430,000000,2.8193,2.89491,2.79405,2.86967,367873.99130294,0
+BAC.US,D,19870501,000000,2.86967,2.88646,2.79405,2.85287,372624.38553156,0
+BAC.US,D,19870504,000000,2.88646,2.912,2.79405,2.912,2416365.161018,0
+BAC.US,D,19870505,000000,2.912,2.97936,2.88646,2.97936,784703.00994591,0
+BAC.US,D,19870506,000000,2.94578,2.94578,2.85287,2.88646,170627.23621625,0
+BAC.US,D,19870507,000000,2.912,2.94578,2.84453,2.92879,274241.83719188,0
+BAC.US,D,19870508,000000,2.89491,2.96228,2.84453,2.94578,193919.95166869,0
+BAC.US,D,19870511,000000,2.912,3.03818,2.912,2.96228,935367.38904362,0
+BAC.US,D,19870512,000000,2.92879,2.99595,2.85287,2.94578,1602200.5421068,0
+BAC.US,D,19870513,000000,2.92879,3.0046,2.81105,2.99595,198670.34589732,0
+BAC.US,D,19870514,000000,2.96228,2.96228,2.85287,2.912,170627.23621625,0
+BAC.US,D,19870515,000000,2.88646,2.88646,2.73503,2.8193,259986.5812848,0
+BAC.US,D,19870518,000000,2.85287,2.85287,2.71844,2.84453,431564.91465208,0
+BAC.US,D,19870519,000000,2.85287,2.85287,2.71844,2.73503,1709139.9098899,0
+BAC.US,D,19870520,000000,2.71844,2.75172,2.66806,2.66806,560366.27893979,0
+BAC.US,D,19870521,000000,2.73503,2.76901,2.70146,2.70146,356469.99023833,0
+BAC.US,D,19870522,000000,2.71844,2.77707,2.71844,2.73503,577001.31433504,0
+BAC.US,D,19870526,000000,2.79405,2.84453,2.77707,2.81105,556085.32345487,0
+BAC.US,D,19870527,000000,2.8193,2.85287,2.79405,2.8193,1711511.5429355,0
+BAC.US,D,19870528,000000,2.84453,2.912,2.73503,2.88646,472435.61620839,0
+BAC.US,D,19870529,000000,2.84453,2.86967,2.77707,2.85287,373576.50098789,0
+BAC.US,D,19870601,000000,2.8784,2.912,2.84453,2.8784,346485.50676315,0
+BAC.US,D,19870602,000000,2.912,2.92879,2.80241,2.89491,271863.07600902,0
+BAC.US,D,19870603,000000,2.86171,2.92879,2.86171,2.912,535649.97267671,0
+BAC.US,D,19870604,000000,2.912,2.92879,2.84453,2.89491,126907.31642806,0
+BAC.US,D,19870605,000000,2.86171,2.92879,2.80241,2.912,1604573.1934579,0
+BAC.US,D,19870608,000000,2.8784,2.912,2.80241,2.89491,258557.89894766,0
+BAC.US,D,19870609,000000,2.94578,2.98761,2.86171,2.97121,557041.5121324,0
+BAC.US,D,19870610,000000,2.94578,3.02984,2.94578,2.97121,338406.27250593,0
+BAC.US,D,19870611,000000,3.0046,3.04634,2.96228,3.02984,235743.78698663,0
+BAC.US,D,19870612,000000,3.06352,3.08866,3.02984,3.08866,450570.56478779,0
+BAC.US,D,19870615,000000,3.08866,3.17302,3.08051,3.10555,396867.17982973,0
+BAC.US,D,19870616,000000,3.12244,3.17302,3.08051,3.15564,717688.33809468,0
+BAC.US,D,19870617,000000,3.18961,3.18961,3.12244,3.17302,500001.14070334,0
+BAC.US,D,19870618,000000,3.18961,3.18961,3.17302,3.18961,430135.21400963,0
+BAC.US,D,19870619,000000,3.18961,3.18961,3.15564,3.18961,808938.67610697,0
+BAC.US,D,19870622,000000,3.17302,3.2067,3.13895,3.17302,758083.49107549,0
+BAC.US,D,19870623,000000,3.18961,3.2067,3.15564,3.2067,751431.9208501,0
+BAC.US,D,19870624,000000,3.2232,3.23193,3.2067,3.2067,630231.18732819,0
+BAC.US,D,19870625,000000,3.2232,3.24854,3.2067,3.23193,447723.38316651,0
+BAC.US,D,19870626,000000,3.2067,3.23193,3.18961,3.2067,735271.41572506,0
+BAC.US,D,19870629,000000,3.2232,3.23193,3.18961,3.2067,1035651.11338,0
+BAC.US,D,19870630,000000,3.2067,3.2232,3.17302,3.17302,444868.05510284,0
+BAC.US,D,19870701,000000,3.17302,3.18961,3.08866,3.12244,1278999.6043537,0
+BAC.US,D,19870702,000000,3.12244,3.12244,3.08051,3.10555,472435.61620839,0
+BAC.US,D,19870706,000000,3.06352,3.06352,2.98761,3.04634,2296117.5612576,0
+BAC.US,D,19870707,000000,3.01285,3.06352,3.01285,3.02984,788979.89220963,0
+BAC.US,D,19870708,000000,3.02984,3.02984,2.96228,2.97121,1036125.6436502,0
+BAC.US,D,19870709,000000,2.98761,3.01285,2.96228,2.98761,651618.65356267,0
+BAC.US,D,19870710,000000,2.97121,3.02984,2.96228,3.01285,2114556.7810258,0
+BAC.US,D,19870713,000000,2.98761,3.0046,2.97121,2.98761,376429.79244097,0
+BAC.US,D,19870714,000000,2.97121,3.01285,2.97121,3.0046,410651.97868781,0
+BAC.US,D,19870715,000000,2.94578,3.0046,2.94578,2.96228,860745.97659478,0
+BAC.US,D,19870716,000000,2.94578,3.0046,2.94578,2.97121,1966742.6384652,0
+BAC.US,D,19870717,000000,2.97121,2.98761,2.94578,2.97121,2327960.9863216,0
+BAC.US,D,19870720,000000,2.94578,2.97121,2.912,2.94578,920155.944459,0
+BAC.US,D,19870721,000000,2.912,2.96228,2.912,2.92879,708655.97007583,0
+BAC.US,D,19870722,000000,2.912,2.98761,2.912,2.96228,442019.85517626,0
+BAC.US,D,19870723,000000,2.97121,3.01285,2.96228,3.01285,1054665.9282634,0
+BAC.US,D,19870724,000000,2.98761,3.01285,2.97121,3.01285,2072256.3788271,0
+BAC.US,D,19870727,000000,3.02984,3.02984,2.98761,3.0046,947724.52386986,0
+BAC.US,D,19870728,000000,2.98761,3.02984,2.96228,3.02984,677280.96545027,0
+BAC.US,D,19870729,000000,3.0046,3.02984,2.98761,3.02984,852193.23037265,0
+BAC.US,D,19870730,000000,3.02984,3.04634,3.0046,3.02984,376429.79244097,0
+BAC.US,D,19870731,000000,3.01285,3.06352,3.01285,3.04634,843161.8806591,0
+BAC.US,D,19870803,000000,3.01285,3.08866,3.01285,3.04634,1336035.9025616,0
+BAC.US,D,19870804,000000,3.04634,3.08866,3.02984,3.04634,887363.45885461,0
+BAC.US,D,19870805,000000,3.02984,3.10555,3.02984,3.08866,953427.03355481,0
+BAC.US,D,19870806,000000,3.08051,3.15564,3.08051,3.13895,762836.94022001,0
+BAC.US,D,19870807,000000,3.12244,3.17302,3.12244,3.15564,1236228.7451059,0
+BAC.US,D,19870810,000000,3.13895,3.23193,3.13895,3.23193,1169208.9817282,0
+BAC.US,D,19870811,000000,3.23193,3.28222,3.15564,3.28222,2270929.7796402,0
+BAC.US,D,19870812,000000,3.24854,3.24854,3.18961,3.23193,1509516.4302309,0
+BAC.US,D,19870813,000000,3.2067,3.26513,3.2067,3.24854,1225772.7862765,0
+BAC.US,D,19870814,000000,3.2232,3.34143,3.18961,3.30755,1599820.7626187,0
+BAC.US,D,19870817,000000,3.30755,3.34143,3.26513,3.30755,1437748.3092351,0
+BAC.US,D,19870818,000000,3.29891,3.32415,3.28222,3.30755,886413.38000888,0
+BAC.US,D,19870819,000000,3.32415,3.34969,3.28222,3.34143,795633.49904561,0
+BAC.US,D,19870820,000000,3.32415,3.47577,3.32415,3.41685,987647.18319104,0
+BAC.US,D,19870821,000000,3.43374,3.47577,3.41685,3.47577,661128.60676763,0
+BAC.US,D,19870824,000000,3.47577,3.54295,3.43374,3.49276,947724.52386986,0
+BAC.US,D,19870825,000000,3.49276,3.56818,3.47577,3.50926,1378810.8350305,0
+BAC.US,D,19870826,000000,3.47577,3.50926,3.43374,3.50926,1496208.1982537,0
+BAC.US,D,19870827,000000,3.47577,3.50926,3.43374,3.442,1129283.2674911,0
+BAC.US,D,19870828,000000,3.40016,3.41685,3.36638,3.39151,577949.35657016,0
+BAC.US,D,19870831,000000,3.36638,3.4252,3.36638,3.36638,793732.32304886,0
+BAC.US,D,19870901,000000,3.3326,3.40016,3.3326,3.34969,1015688.2562615,0
+BAC.US,D,19870902,000000,3.3326,3.36638,3.2399,3.3326,862173.64062662,0
+BAC.US,D,19870903,000000,3.34969,3.36638,3.14778,3.2232,12913587.757905,0
+BAC.US,D,19870904,000000,3.25708,3.25708,3.13895,3.2232,445342.58537305,0
+BAC.US,D,19870908,000000,3.14778,3.14778,3.05527,3.10555,1492405.8462601,0
+BAC.US,D,19870909,000000,3.07137,3.07137,3.04634,3.07137,1245252.9666824,0
+BAC.US,D,19870910,000000,3.07137,3.08866,3.04634,3.07137,1910657.4374084,0
+BAC.US,D,19870911,000000,3.08866,3.12244,3.05527,3.08866,1314169.8328356,0
+BAC.US,D,19870914,000000,3.10555,3.12244,3.02984,3.12244,961031.73754182,0
+BAC.US,D,19870915,000000,3.13895,3.14778,3.07137,3.14778,617400.54053704,0
+BAC.US,D,19870916,000000,3.18127,3.18127,3.07137,3.08866,785656.14370754,0
+BAC.US,D,19870917,000000,3.08866,3.08866,3.02984,3.02984,872156.08749119,0
+BAC.US,D,19870918,000000,3.04634,3.05527,3.01285,3.01285,1080329.2584564,0
+BAC.US,D,19870921,000000,3.02984,3.04634,2.97936,3.01285,680137.31181925,0
+BAC.US,D,19870922,000000,2.97936,3.01285,2.92879,2.99595,1206283.4411228,0
+BAC.US,D,19870923,000000,2.99595,3.04634,2.99595,3.04634,729564.8328189,0
+BAC.US,D,19870924,000000,3.04634,3.04634,2.99595,3.02984,721962.16544249,0
+BAC.US,D,19870925,000000,2.99595,3.01285,2.97936,2.99595,716258.63745224,0
+BAC.US,D,19870928,000000,2.97936,3.10555,2.97936,3.04634,718159.81344899,0
+BAC.US,D,19870929,000000,3.04634,3.08866,3.02984,3.04634,618351.63768807,0
+BAC.US,D,19870930,000000,3.01285,3.05527,2.96228,3.01285,1132136.5589442,0
+BAC.US,D,19871001,000000,3.02984,3.05527,2.97936,3.02984,736698.0614516,0
+BAC.US,D,19871002,000000,3.04634,3.04634,3.01285,3.01285,521392.68015902,0
+BAC.US,D,19871005,000000,3.01285,3.02984,2.97936,2.97936,639260.50043114,0
+BAC.US,D,19871006,000000,2.97936,2.99595,2.94578,2.96228,1088411.5476294,0
+BAC.US,D,19871007,000000,2.97936,2.97936,2.84453,2.88646,1080329.2584564,0
+BAC.US,D,19871008,000000,2.86171,2.90326,2.81105,2.8193,403516.7134445,0
+BAC.US,D,19871009,000000,2.84453,2.912,2.81105,2.86967,1096015.2333112,0
+BAC.US,D,19871012,000000,2.81105,2.86967,2.76901,2.84453,1170152.9507421,0
+BAC.US,D,19871013,000000,2.84453,2.86967,2.71844,2.79405,1879769.1827167,0
+BAC.US,D,19871014,000000,2.77707,2.79405,2.66806,2.75172,678240.20904371,0
+BAC.US,D,19871015,000000,2.71844,2.81105,2.70146,2.71844,516637.19440389,0
+BAC.US,D,19871016,000000,2.71844,2.77707,2.66806,2.66806,755233.2545383,0
+BAC.US,D,19871019,000000,2.65107,2.65107,2.14602,2.17145,1459609.2874345,0
+BAC.US,D,19871020,000000,2.22173,2.34762,2.10389,2.17145,2062276.9868783,0
+BAC.US,D,19871021,000000,2.22173,2.29784,2.22173,2.23852,1987657.6110401,0
+BAC.US,D,19871022,000000,2.16301,2.18815,2.087,2.16301,2383098.1451433,0
+BAC.US,D,19871023,000000,2.12902,2.20504,2.10389,2.20504,1082711.0745551,0
+BAC.US,D,19871026,000000,2.18815,2.18815,2.10389,2.12097,1234320.440972,0
+BAC.US,D,19871027,000000,2.17145,2.18815,2.12902,2.17145,723388.81116904,0
+BAC.US,D,19871028,000000,2.18815,2.18815,2.10389,2.18815,376902.28610058,0
+BAC.US,D,19871029,000000,2.17145,2.28085,2.17145,2.26377,1879769.1827167,0
+BAC.US,D,19871030,000000,2.25571,2.31423,2.25571,2.26377,1705332.4663698,0
+BAC.US,D,19871102,000000,2.26377,2.34762,2.26377,2.31423,1226244.2616308,0
+BAC.US,D,19871103,000000,2.25571,2.29784,2.23852,2.28085,2574160.7321378,0
+BAC.US,D,19871104,000000,2.25571,2.34762,2.25571,2.28085,592684.23427397,0
+BAC.US,D,19871105,000000,2.26377,2.36471,2.26377,2.31423,734791.79392835,0
+BAC.US,D,19871106,000000,2.39879,2.40724,2.31423,2.31423,1329386.3689467,0
+BAC.US,D,19871109,000000,2.28085,2.33113,2.26377,2.31423,353610.58895344,0
+BAC.US,D,19871110,000000,2.31423,2.38181,2.26377,2.31423,535178.49732241,0
+BAC.US,D,19871111,000000,2.38181,2.44033,2.38181,2.39879,634986.67308332,0
+BAC.US,D,19871112,000000,2.42374,2.4908,2.40724,2.42374,263784.8600571,0
+BAC.US,D,19871113,000000,2.45741,2.4908,2.40724,2.40724,346010.97649294,0
+BAC.US,D,19871116,000000,2.40724,2.45741,2.40724,2.42374,350765.44394277,0
+BAC.US,D,19871117,000000,2.42374,2.45741,2.39879,2.40724,341732.05761863,0
+BAC.US,D,19871118,000000,2.40724,2.42374,2.38181,2.38181,1138791.1840854,0
+BAC.US,D,19871119,000000,2.38181,2.42374,2.25571,2.26377,520443.6196186,0
+BAC.US,D,19871120,000000,2.26377,2.29784,2.22173,2.23852,572723.41376603,0
+BAC.US,D,19871123,000000,2.26377,2.28085,2.25571,2.26377,583180.39090081,0
+BAC.US,D,19871124,000000,2.25571,2.31423,2.25571,2.26377,353610.58895344,0
+BAC.US,D,19871125,000000,2.33113,2.33113,2.25571,2.26377,840310.62581662,0
+BAC.US,D,19871127,000000,2.29784,2.38181,2.29784,2.33113,379755.57755366,0
+BAC.US,D,19871130,000000,2.29784,2.29784,2.20504,2.21358,19598521.738163,0
+BAC.US,D,19871201,000000,2.18815,2.28085,2.18815,2.20504,14746303.089279,0
+BAC.US,D,19871202,000000,2.24677,2.24677,2.15446,2.17145,318445.45199799,0
+BAC.US,D,19871203,000000,2.15446,2.17145,2.06157,2.06157,807991.65217715,0
+BAC.US,D,19871204,000000,2.03671,2.09574,1.94401,2.06157,873579.67830183,0
+BAC.US,D,19871207,000000,2.09574,2.15446,2.06157,2.07875,415874.86657604,0
+BAC.US,D,19871208,000000,2.05341,2.17145,2.05341,2.13756,623105.0868326,0
+BAC.US,D,19871209,000000,2.10389,2.26377,2.10389,2.24677,486223.46998237,0
+BAC.US,D,19871210,000000,2.21358,2.29784,2.18815,2.20504,425861.38666182,0
+BAC.US,D,19871211,000000,2.20504,2.23017,2.18815,2.18815,552285.00807197,0
+BAC.US,D,19871214,000000,2.20504,2.23017,2.17145,2.20504,830801.69091696,0
+BAC.US,D,19871215,000000,2.20504,2.29784,2.13756,2.13756,1935373.7436715,0
+BAC.US,D,19871216,000000,2.17145,2.20504,2.12097,2.18815,354568.81424158,0
+BAC.US,D,19871217,000000,2.17145,2.28085,2.12097,2.12097,714359.49806609,0
+BAC.US,D,19871218,000000,2.21358,2.23017,2.15446,2.23017,1234800.0627688,0
+BAC.US,D,19871221,000000,2.20504,2.23017,2.17145,2.20504,471011.00709245,0
+BAC.US,D,19871222,000000,2.23017,2.24677,2.18815,2.24677,927759.63014071,0
+BAC.US,D,19871223,000000,2.24677,2.28085,2.18815,2.26377,1774252.387439,0
+BAC.US,D,19871224,000000,2.23017,2.23017,2.20504,2.21358,449623.54085796,0
+BAC.US,D,19871228,000000,2.18815,2.21358,2.13756,2.20504,658749.84558477,0
+BAC.US,D,19871229,000000,2.21358,2.21358,2.15446,2.21358,323669.35819153,0
+BAC.US,D,19871230,000000,2.21358,2.23017,2.15446,2.18815,595540.58064295,0
+BAC.US,D,19871231,000000,2.15446,2.20504,2.15446,2.15446,775669.62362176,0
+BAC.US,D,19880104,000000,2.20504,2.29784,2.18815,2.29784,861699.11035641,0
+BAC.US,D,19880105,000000,2.37335,2.4742,2.37335,2.42374,1943452.9779287,0
+BAC.US,D,19880106,000000,2.39025,2.4742,2.39025,2.45741,1655427.3601841,0
+BAC.US,D,19880107,000000,2.45741,2.49974,2.42374,2.49974,1492405.8462601,0
+BAC.US,D,19880108,000000,2.49974,2.49974,2.42374,2.42374,423960.21066507,0
+BAC.US,D,19880111,000000,2.39025,2.44033,2.33113,2.44033,716258.63745224,0
+BAC.US,D,19880112,000000,2.40724,2.4742,2.34762,2.4742,269014.87608244,0
+BAC.US,D,19880113,000000,2.44033,2.48294,2.39025,2.40724,914455.47138464,0
+BAC.US,D,19880114,000000,2.39025,2.4742,2.39025,2.45741,470535.45851694,0
+BAC.US,D,19880115,000000,2.49974,2.55817,2.49974,2.49974,1076053.394498,0
+BAC.US,D,19880118,000000,2.49974,2.54148,2.49974,2.53323,160175.35060797,0
+BAC.US,D,19880119,000000,2.51624,2.53323,2.48294,2.49974,1610750.2334131,0
+BAC.US,D,19880120,000000,2.48294,2.51624,2.4742,2.49974,473864.29854553,0
+BAC.US,D,19880121,000000,2.49974,2.53323,2.48294,2.48294,687266.46723075,0
+BAC.US,D,19880122,000000,2.49974,2.51624,2.48294,2.49974,372624.38553156,0
+BAC.US,D,19880125,000000,2.49974,2.60895,2.49974,2.55817,862649.18920213,0
+BAC.US,D,19880126,000000,2.57515,2.59205,2.51624,2.51624,399719.45297751,0
+BAC.US,D,19880127,000000,2.55817,2.59205,2.51624,2.53323,2085569.7023308,0
+BAC.US,D,19880128,000000,2.55817,2.62584,2.54148,2.57515,720062.00775104,0
+BAC.US,D,19880129,000000,2.55817,2.60895,2.55817,2.60895,849342.99383547,0
+BAC.US,D,19880201,000000,2.62584,2.64253,2.57515,2.57515,511412.26990506,0
+BAC.US,D,19880202,000000,2.59205,2.59205,2.55817,2.57515,972916.37870844,0
+BAC.US,D,19880203,000000,2.60895,2.60895,2.53323,2.55817,2183951.2323652,0
+BAC.US,D,19880204,000000,2.57515,2.62584,2.55817,2.59205,872156.08749119,0
+BAC.US,D,19880205,000000,2.60895,2.65107,2.59205,2.59205,842689.38699949,0
+BAC.US,D,19880208,000000,2.59205,2.59205,2.48294,2.54148,756656.84534894,0
+BAC.US,D,19880209,000000,2.51624,2.55817,2.4742,2.4742,375950.17064426,0
+BAC.US,D,19880210,000000,2.53323,2.55817,2.51624,2.51624,186788.7596466,0
+BAC.US,D,19880211,000000,2.51624,2.57515,2.49974,2.51624,473864.29854553,0
+BAC.US,D,19880212,000000,2.54148,2.59205,2.51624,2.53323,460557.08487356,0
+BAC.US,D,19880216,000000,2.51624,2.55817,2.49974,2.55817,2306573.5200871,0
+BAC.US,D,19880217,000000,2.55817,2.57515,2.53323,2.54148,331751.64736465,0
+BAC.US,D,19880218,000000,2.55817,2.55817,2.51624,2.51624,280898.49894377,0
+BAC.US,D,19880219,000000,2.51624,2.62584,2.51624,2.62584,241442.22345038,0
+BAC.US,D,19880222,000000,2.59205,2.62584,2.55817,2.60895,514260.46983163,0
+BAC.US,D,19880223,000000,2.62584,2.62584,2.57515,2.62584,222436.57331467,0
+BAC.US,D,19880224,000000,2.59205,2.71844,2.59205,2.64253,382132.30212592,0
+BAC.US,D,19880225,000000,2.64253,2.78561,2.64253,2.64253,641165.7496491,0
+BAC.US,D,19880226,000000,2.71844,2.73503,2.65107,2.68485,350286.84045135,0
+BAC.US,D,19880229,000000,2.68485,2.84453,2.63428,2.81105,597907.12216221,0
+BAC.US,D,19880301,000000,2.78561,2.81105,2.73503,2.75172,1778530.288008,0
+BAC.US,D,19880302,000000,2.71844,2.81105,2.68485,2.71844,273292.77665146,0
+BAC.US,D,19880303,000000,2.75172,2.75172,2.65107,2.66806,215304.36298728,0
+BAC.US,D,19880304,000000,2.66806,2.71844,2.65107,2.68485,364549.22449554,0
+BAC.US,D,19880307,000000,2.65107,2.68485,2.62584,2.65107,230993.392758,0
+BAC.US,D,19880308,000000,2.63428,2.66806,2.62584,2.62584,411125.49065271,0
+BAC.US,D,19880309,000000,2.63428,2.63428,2.55817,2.55817,783750.89448959,0
+BAC.US,D,19880310,000000,2.55817,2.60895,2.4742,2.50799,226238.92530817,0
+BAC.US,D,19880311,000000,2.55817,2.57515,2.4908,2.52459,383079.32605575,0
+BAC.US,D,19880314,000000,2.50799,2.59205,2.50799,2.54148,274241.83719188,0
+BAC.US,D,19880315,000000,2.55817,2.60895,2.54148,2.55817,119296.50260926,0
+BAC.US,D,19880316,000000,2.54148,2.62584,2.54148,2.59205,197721.2853569,0
+BAC.US,D,19880317,000000,2.57515,2.59205,2.55817,2.55817,874053.19026674,0
+BAC.US,D,19880318,000000,2.63428,2.63428,2.55817,2.59205,219102.64175957,0
+BAC.US,D,19880321,000000,2.59205,2.62584,2.54148,2.57515,269964.95492817,0
+BAC.US,D,19880322,000000,2.60895,2.65107,2.59205,2.59205,306091.37208766,0
+BAC.US,D,19880323,000000,2.57515,2.63428,2.57515,2.63428,134507.94719387,0
+BAC.US,D,19880324,000000,2.60895,2.62584,2.55817,2.57515,383079.32605575,0
+BAC.US,D,19880325,000000,2.55817,2.59205,2.54148,2.54148,605994.50286184,0
+BAC.US,D,19880328,000000,2.55817,2.55817,2.52459,2.52459,220059.84874241,0
+BAC.US,D,19880329,000000,2.50799,2.55817,2.38181,2.52459,432988.50546271,0
+BAC.US,D,19880330,000000,2.52459,2.54148,2.4908,2.50799,388310.36038639,0
+BAC.US,D,19880331,000000,2.50799,2.52459,2.4908,2.4908,271389.5640441,0
+BAC.US,D,19880404,000000,2.4908,2.50799,2.46586,2.46586,311315.2782812,0
+BAC.US,D,19880405,000000,2.46586,2.50799,2.46586,2.4908,365494.21181477,0
+BAC.US,D,19880406,000000,2.4908,2.55817,2.4742,2.50799,1150196.2034554,0
+BAC.US,D,19880407,000000,2.54148,2.62584,2.54148,2.55817,511884.76356467,0
+BAC.US,D,19880408,000000,2.62584,2.63428,2.59205,2.62584,348386.6827599,0
+BAC.US,D,19880411,000000,2.57515,2.62584,2.57515,2.60895,212453.1081448,0
+BAC.US,D,19880412,000000,2.57515,2.63428,2.57515,2.59205,269964.95492817,0
+BAC.US,D,19880413,000000,2.59205,2.63428,2.59205,2.62584,2143073.4026717,0
+BAC.US,D,19880414,000000,2.57515,2.59205,2.54148,2.54148,407320.08374331,0
+BAC.US,D,19880415,000000,2.52459,2.52459,2.4908,2.50799,312741.92400773,0
+BAC.US,D,19880418,000000,2.50799,2.57515,2.50799,2.55817,841259.68635705,0
+BAC.US,D,19880419,000000,2.52459,2.59205,2.52459,2.55817,701053.30269943,0
+BAC.US,D,19880420,000000,2.55817,2.60895,2.52459,2.54148,2077962.9617332,0
+BAC.US,D,19880421,000000,2.52459,2.63428,2.52459,2.54148,446770.24940489,0
+BAC.US,D,19880422,000000,2.54148,2.62584,2.52459,2.55817,386884.73296515,0
+BAC.US,D,19880425,000000,2.54148,2.63428,2.54148,2.55817,103614.60097563,0
+BAC.US,D,19880426,000000,2.54148,2.66806,2.54148,2.63428,432514.9934978,0
+BAC.US,D,19880427,000000,2.62584,2.66806,2.62584,2.62584,71289.517504342,0
+BAC.US,D,19880428,000000,2.60895,2.62584,2.59205,2.59205,63209.264941821,0
+BAC.US,D,19880429,000000,2.62584,2.63428,2.59205,2.60895,412073.53288784,0
+BAC.US,D,19880502,000000,2.63428,2.68485,2.60895,2.66806,641165.7496491,0
+BAC.US,D,19880503,000000,2.66806,2.70146,2.66806,2.68485,590780.00336131,0
+BAC.US,D,19880504,000000,2.71844,2.73503,2.68485,2.68485,346956.98211746,0
+BAC.US,D,19880505,000000,2.68485,2.70146,2.60895,2.60895,351239.97421298,0
+BAC.US,D,19880506,000000,2.62584,2.63428,2.59205,2.59205,232415.96526334,0
+BAC.US,D,19880509,000000,2.59205,2.62584,2.57515,2.59205,70818.042150032,0
+BAC.US,D,19880510,000000,2.65107,2.71844,2.63428,2.66806,846965.25095791,0
+BAC.US,D,19880511,000000,2.65107,2.65107,2.62584,2.63428,286125.46005321,0
+BAC.US,D,19880512,000000,2.60895,2.68485,2.60895,2.62584,153520.72546669,0
+BAC.US,D,19880513,000000,2.62584,2.65107,2.60895,2.60895,250954.21326595,0
+BAC.US,D,19880516,000000,2.60895,2.65107,2.59205,2.62584,1023296.0151645,0
+BAC.US,D,19880517,000000,2.60895,2.75172,2.60895,2.60895,557987.51775692,0
+BAC.US,D,19880518,000000,2.60895,2.63428,2.59205,2.59205,135455.98942899,0
+BAC.US,D,19880519,000000,2.59205,2.63428,2.59205,2.62584,246677.33100223,0
+BAC.US,D,19880520,000000,2.60895,2.63428,2.59205,2.60895,199621.44304835,0
+BAC.US,D,19880523,000000,2.59205,2.60895,2.54148,2.57515,178711.56199997,0
+BAC.US,D,19880524,000000,2.55817,2.60895,2.55817,2.60895,350286.84045135,0
+BAC.US,D,19880525,000000,2.62584,2.70146,2.60895,2.63428,294677.18797004,0
+BAC.US,D,19880526,000000,2.60895,2.71844,2.60895,2.71844,609316.21475332,0
+BAC.US,D,19880527,000000,2.71844,2.71844,2.63428,2.66806,456750.65965886,0
+BAC.US,D,19880531,000000,2.68485,2.79405,2.68485,2.77707,388783.87235131,0
+BAC.US,D,19880601,000000,2.76076,2.86171,2.76076,2.84453,885937.83143337,0
+BAC.US,D,19880602,000000,2.82764,2.86171,2.79405,2.84453,353610.58895344,0
+BAC.US,D,19880603,000000,2.82764,2.8784,2.82764,2.84453,120247.59976028,0
+BAC.US,D,19880606,000000,2.84453,2.92025,2.84453,2.8784,664456.42849093,0
+BAC.US,D,19880607,000000,2.84453,2.8784,2.81105,2.81105,182983.35273719,0
+BAC.US,D,19880608,000000,2.79405,2.93723,2.79405,2.92025,499530.68365433,0
+BAC.US,D,19880609,000000,2.92025,2.93723,2.89491,2.89491,384979.4837472,0
+BAC.US,D,19880610,000000,2.89491,2.93723,2.86171,2.912,566544.33720025,0
+BAC.US,D,19880613,000000,2.93723,2.97121,2.66806,2.93723,393062.79122562,0
+BAC.US,D,19880614,000000,2.97121,3.08051,2.97121,3.07137,1456284.5206271,0
+BAC.US,D,19880615,000000,3.02984,3.08051,3.01285,3.02984,1105046.5830248,0
+BAC.US,D,19880616,000000,3.07137,3.0973,3.04634,3.04634,962456.34665776,0
+BAC.US,D,19880617,000000,3.07137,3.07137,3.02984,3.04634,1389747.433962,0
+BAC.US,D,19880620,000000,3.02984,3.08051,3.02984,3.04634,928711.74559703,0
+BAC.US,D,19880621,000000,3.02984,3.0973,3.02984,3.07137,701525.79635904,0
+BAC.US,D,19880622,000000,3.0973,3.18961,3.0973,3.14778,971486.678066,0
+BAC.US,D,19880623,000000,3.11409,3.14778,3.07137,3.13039,311315.2782812,0
+BAC.US,D,19880624,000000,3.07137,3.13039,3.02984,3.04634,544201.70059355,0
+BAC.US,D,19880627,000000,3.02984,3.07137,3.01285,3.01285,494773.1612886,0
+BAC.US,D,19880628,000000,3.01285,3.08051,2.98761,3.02984,836032.72524761,0
+BAC.US,D,19880629,000000,3.02984,3.07137,3.01285,3.07137,461978.63907361,0
+BAC.US,D,19880630,000000,3.04634,3.0973,3.04634,3.0973,500001.14070334,0
+BAC.US,D,19880701,000000,3.13039,3.17302,3.11409,3.13039,1055140.4585336,0
+BAC.US,D,19880705,000000,3.13039,3.2067,3.11409,3.2067,523770.42303659,0
+BAC.US,D,19880706,000000,3.2067,3.2232,3.15564,3.17302,520443.6196186,0
+BAC.US,D,19880707,000000,3.13039,3.14778,3.01285,3.0973,1517595.6644881,0
+BAC.US,D,19880708,000000,3.07137,3.0973,3.04634,3.07137,393062.79122562,0
+BAC.US,D,19880711,000000,3.02984,3.08051,3.02984,3.07137,403516.7134445,0
+BAC.US,D,19880712,000000,3.07137,3.07137,2.97121,2.99595,677280.96545027,0
+BAC.US,D,19880713,000000,2.97121,3.02984,2.95402,2.98761,474336.79220514,0
+BAC.US,D,19880714,000000,2.98761,3.02984,2.97121,2.99595,1730048.7726329,0
+BAC.US,D,19880715,000000,2.97121,3.01285,2.97121,3.01285,252857.4258733,0
+BAC.US,D,19880718,000000,2.99595,3.01285,2.98761,2.99595,461029.57853318,0
+BAC.US,D,19880719,000000,2.98761,3.01285,2.97121,2.98761,341732.05761863,0
+BAC.US,D,19880720,000000,2.99595,3.04634,2.98761,3.02984,567969.96462149,0
+BAC.US,D,19880721,000000,3.01285,3.02984,2.95402,3.02984,366447.3455764,0
+BAC.US,D,19880722,000000,2.99595,2.99595,2.97121,2.98761,903526.00059025,0
+BAC.US,D,19880725,000000,2.97121,2.98761,2.95402,2.97121,189638.99618377,0
+BAC.US,D,19880726,000000,2.97121,2.98761,2.95402,2.95402,181563.83514776,0
+BAC.US,D,19880727,000000,2.98761,2.98761,2.92025,2.92025,307987.4565579,0
+BAC.US,D,19880728,000000,2.93723,2.95402,2.92025,2.95402,170154.74255664,0
+BAC.US,D,19880729,000000,2.95402,3.01285,2.95402,2.98761,1817980.4536696,0
+BAC.US,D,19880801,000000,3.07137,3.2232,3.07137,3.18961,4388813.364084,0
+BAC.US,D,19880802,000000,3.38337,3.57683,3.38337,3.56004,7967263.4429451,0
+BAC.US,D,19880803,000000,3.57683,3.59361,3.53469,3.56004,3801832.6578003,0
+BAC.US,D,19880804,000000,3.54295,3.57683,3.50926,3.56004,2995269.6879603,0
+BAC.US,D,19880805,000000,3.53469,3.71981,3.53469,3.68602,3533296.3852093,0
+BAC.US,D,19880808,000000,3.68602,3.68602,3.56004,3.56004,2074633.1033993,0
+BAC.US,D,19880809,000000,3.57683,3.57683,3.53469,3.54295,3589378.5313502,0
+BAC.US,D,19880810,000000,3.53469,3.54295,3.47577,3.50926,1290405.6420289,0
+BAC.US,D,19880811,000000,3.54295,3.57683,3.50121,3.57683,1132136.5589442,0
+BAC.US,D,19880812,000000,3.61051,3.61051,3.50926,3.54295,697723.44436553,0
+BAC.US,D,19880815,000000,3.54295,3.56004,3.50121,3.50121,1114549.4080926,0
+BAC.US,D,19880816,000000,3.46723,3.54295,3.40016,3.53469,2219595.9911173,0
+BAC.US,D,19880817,000000,3.47577,3.53469,3.47577,3.50926,899247.08171593,0
+BAC.US,D,19880818,000000,3.50926,3.54295,3.50926,3.54295,1311796.1631793,0
+BAC.US,D,19880819,000000,3.54295,3.56004,3.50926,3.53469,1643071.2436631,0
+BAC.US,D,19880822,000000,3.54295,3.54295,3.45054,3.47577,968165.98447982,0
+BAC.US,D,19880823,000000,3.45054,3.45054,3.40016,3.45054,919682.43249408,0
+BAC.US,D,19880824,000000,3.47577,3.50121,3.43374,3.45054,1733853.161237,0
+BAC.US,D,19880825,000000,3.45054,3.45054,3.40016,3.43374,600764.48683649,0
+BAC.US,D,19880826,000000,3.45054,3.45054,3.38337,3.41685,1430139.5320269,0
+BAC.US,D,19880829,000000,3.4084,3.442,3.36638,3.442,359318.19016491,0
+BAC.US,D,19880830,000000,3.4084,3.46723,3.4084,3.4084,420151.74883976,0
+BAC.US,D,19880831,000000,3.442,3.50121,3.442,3.442,749529.72654805,0
+BAC.US,D,19880901,000000,3.442,3.46723,3.43374,3.442,458652.85396091,0
+BAC.US,D,19880902,000000,3.50926,3.64429,3.50121,3.61886,18891767.962389,0
+BAC.US,D,19880906,000000,3.61051,3.64429,3.59361,3.61051,1056567.1042603,0
+BAC.US,D,19880907,000000,3.64429,3.67758,3.57683,3.59361,1337941.1517795,0
+BAC.US,D,19880908,000000,3.57683,3.61886,3.57683,3.61886,1733853.161237,0
+BAC.US,D,19880909,000000,3.61051,3.61051,3.57683,3.57683,1601251.4815663,0
+BAC.US,D,19880912,000000,3.61051,3.61886,3.59361,3.61051,586506.1760135,0
+BAC.US,D,19880913,000000,3.61051,3.64429,3.57683,3.61051,4587484.7282867,0
+BAC.US,D,19880914,000000,3.57683,3.65264,3.57683,3.65264,4155920.8319399,0
+BAC.US,D,19880915,000000,3.67758,3.67758,3.61051,3.61051,815593.30124825,0
+BAC.US,D,19880916,000000,3.61051,3.64429,3.59361,3.64429,1423012.4132261,0
+BAC.US,D,19880919,000000,3.64429,3.65264,3.61051,3.64429,876435.00636552,0
+BAC.US,D,19880920,000000,3.61886,3.70292,3.61886,3.67758,494773.1612886,0
+BAC.US,D,19880921,000000,3.68602,3.68602,3.61051,3.64429,659698.9061252,0
+BAC.US,D,19880922,000000,3.61886,3.64429,3.59361,3.61051,2754775.5067451,0
+BAC.US,D,19880923,000000,3.61051,3.61051,3.59361,3.59361,847910.23827713,0
+BAC.US,D,19880926,000000,3.59361,3.61886,3.59361,3.61051,390686.06665336,0
+BAC.US,D,19880927,000000,3.61886,3.65264,3.61051,3.64429,857899.81327881,0
+BAC.US,D,19880928,000000,3.64429,3.64429,3.61886,3.64429,380229.08951857,0
+BAC.US,D,19880929,000000,3.65264,3.70292,3.61886,3.70292,676811.52670656,0
+BAC.US,D,19880930,000000,3.67758,3.68602,3.61886,3.61886,858844.80059803,0
+BAC.US,D,19881003,000000,3.61051,3.61886,3.61051,3.61051,533750.83329057,0
+BAC.US,D,19881004,000000,3.61886,3.64429,3.61051,3.61886,827003.41214467,0
+BAC.US,D,19881005,000000,3.64429,3.65264,3.61886,3.65264,1039934.1054756,0
+BAC.US,D,19881006,000000,3.65264,3.65264,3.61886,3.64429,459601.91450134,0
+BAC.US,D,19881007,000000,3.64429,3.65264,3.61886,3.65264,576525.76575953,0
+BAC.US,D,19881010,000000,3.65264,3.68602,3.64429,3.65264,904000.53086047,0
+BAC.US,D,19881011,000000,3.65264,3.68602,3.64429,3.67758,362172.49992329,0
+BAC.US,D,19881012,000000,3.64429,3.65264,3.61886,3.65264,1085561.3110923,0
+BAC.US,D,19881013,000000,3.64429,3.67758,3.64429,3.67758,3219129.8520856,0
+BAC.US,D,19881014,000000,3.65264,3.70292,3.64429,3.67758,635936.75192905,0
+BAC.US,D,19881017,000000,3.65264,3.68602,3.65264,3.68602,164449.17795578,0
+BAC.US,D,19881018,000000,3.65264,3.7365,3.64429,3.71981,305614.80520684,0
+BAC.US,D,19881019,000000,3.7365,3.7365,3.64429,3.68602,957231.42215891,0
+BAC.US,D,19881020,000000,3.65264,3.71981,3.61051,3.70292,4164953.1999587,0
+BAC.US,D,19881021,000000,3.67758,3.70292,3.67758,3.70292,418254.64606421,0
+BAC.US,D,19881024,000000,3.68602,3.68602,3.65264,3.67758,576525.76575953,0
+BAC.US,D,19881025,000000,3.64429,3.70292,3.61886,3.67758,233838.53776867,0
+BAC.US,D,19881026,000000,3.70292,3.71981,3.61886,3.67758,339359.40626757,0
+BAC.US,D,19881027,000000,3.65264,3.70292,3.61886,3.64429,285175.38120748,0
+BAC.US,D,19881028,000000,3.61886,3.67758,3.61886,3.65264,271389.5640441,0
+BAC.US,D,19881031,000000,3.65264,3.67758,3.64429,3.67758,308937.53540363,0
+BAC.US,D,19881101,000000,3.65264,3.67758,3.64429,3.67758,526144.09269296,0
+BAC.US,D,19881102,000000,3.65264,3.68602,3.65264,3.68602,549907.2651944,0
+BAC.US,D,19881103,000000,3.68602,3.71981,3.67758,3.67758,826527.86356915,0
+BAC.US,D,19881104,000000,3.67758,3.70292,3.67758,3.67758,678240.20904371,0
+BAC.US,D,19881107,000000,3.61051,3.61886,3.54295,3.54295,1396873.5344576,0
+BAC.US,D,19881108,000000,3.56004,3.57683,3.50926,3.54295,721013.10490207,0
+BAC.US,D,19881109,000000,3.47577,3.52635,3.442,3.50121,1157326.3771722,0
+BAC.US,D,19881110,000000,3.47577,3.50121,3.46723,3.50121,638786.98846623,0
+BAC.US,D,19881111,000000,3.46723,3.46723,3.34969,3.38337,856470.11263637,0
+BAC.US,D,19881114,000000,3.4084,3.47577,3.40016,3.40016,1205807.8925473,0
+BAC.US,D,19881115,000000,3.38337,3.4084,3.38337,3.38337,1395443.8338152,0
+BAC.US,D,19881116,000000,3.38337,3.4084,3.31609,3.34969,1273300.1495847,0
+BAC.US,D,19881117,000000,3.38337,3.40016,3.34969,3.38337,372147.81865075,0
+BAC.US,D,19881118,000000,3.36638,3.4084,3.34969,3.4084,533750.83329057,0
+BAC.US,D,19881121,000000,3.43374,3.43374,3.34969,3.38337,335558.07257935,0
+BAC.US,D,19881122,000000,3.38337,3.43374,3.38337,3.4084,404942.34086574,0
+BAC.US,D,19881123,000000,3.4084,3.442,3.40016,3.442,385934.65411943,0
+BAC.US,D,19881125,000000,3.47577,3.47577,3.36638,3.43374,693445.54379652,0
+BAC.US,D,19881128,000000,3.46723,3.46723,3.4084,3.43374,242868.86917692,0
+BAC.US,D,19881129,000000,3.4084,3.442,3.4084,3.43374,3116941.8968365,0
+BAC.US,D,19881130,000000,3.43374,3.50121,3.43374,3.50121,628335.10285795,0
+BAC.US,D,19881201,000000,3.46723,3.50121,3.46723,3.50121,241920.8269418,0
+BAC.US,D,19881202,000000,3.47577,3.50121,3.46723,3.50121,3268562.4646118,0
+BAC.US,D,19881205,000000,3.50926,3.52635,3.50121,3.50121,307035.34110158,0
+BAC.US,D,19881206,000000,3.50121,3.64429,3.47577,3.6272,781374.16991732,0
+BAC.US,D,19881207,000000,3.64429,3.68602,3.6272,3.67758,930614.95820439,0
+BAC.US,D,19881208,000000,3.65264,3.65264,3.64429,3.65264,369299.61872418,0
+BAC.US,D,19881209,000000,3.6272,3.64429,3.6272,3.6272,189638.99618377,0
+BAC.US,D,19881212,000000,3.6272,3.68602,3.6272,3.65264,536126.53955753,0
+BAC.US,D,19881213,000000,3.65264,3.68602,3.64429,3.67758,188208.27723603,0
+BAC.US,D,19881214,000000,3.68602,3.68602,3.64429,3.67758,260460.0932497,0
+BAC.US,D,19881215,000000,3.64429,3.64429,3.56004,3.56004,451525.73516002,0
+BAC.US,D,19881216,000000,3.57683,3.68602,3.50926,3.68602,992880.25413229,0
+BAC.US,D,19881219,000000,3.65264,3.67758,3.59361,3.6272,544685.39561146,0
+BAC.US,D,19881220,000000,3.59361,3.64429,3.56004,3.57683,455804.65403433,0
+BAC.US,D,19881221,000000,3.54295,3.57683,3.50926,3.56004,471011.00709245,0
+BAC.US,D,19881222,000000,3.56004,3.57683,3.52635,3.56004,471011.00709245,0
+BAC.US,D,19881223,000000,3.54295,3.54295,3.47577,3.50121,301806.34338153,0
+BAC.US,D,19881227,000000,3.52635,3.52635,3.47577,3.50926,329374.92279238,0
+BAC.US,D,19881228,000000,3.50926,3.52635,3.46723,3.47577,186312.19276578,0
+BAC.US,D,19881229,000000,3.50121,3.56004,3.50121,3.54295,391161.61522887,0
+BAC.US,D,19881230,000000,3.56004,3.57683,3.54295,3.54295,504279.04127235,0
+BAC.US,D,19890103,000000,3.56004,3.56004,3.52635,3.54295,284698.81432667,0
+BAC.US,D,19890104,000000,3.54295,3.56004,3.50926,3.54295,329374.92279238,0
+BAC.US,D,19890105,000000,3.54295,3.56004,3.52635,3.56004,384033.47812268,0
+BAC.US,D,19890106,000000,3.59361,3.59361,3.54295,3.54295,311315.2782812,0
+BAC.US,D,19890109,000000,3.59361,3.7534,3.57683,3.71981,3388332.4791859,0
+BAC.US,D,19890110,000000,3.71136,3.7534,3.68602,3.71981,187742.91171353,0
+BAC.US,D,19890111,000000,3.71981,3.71981,3.65264,3.71136,326050.155985,0
+BAC.US,D,19890112,000000,3.68602,3.71981,3.68602,3.71981,486689.85381017,0
+BAC.US,D,19890113,000000,3.68602,3.71981,3.65264,3.71136,335076.41417204,0
+BAC.US,D,19890116,000000,3.71136,3.71981,3.68602,3.68602,199621.44304835,0
+BAC.US,D,19890117,000000,3.68602,3.71136,3.64429,3.65264,3115516.2694153,0
+BAC.US,D,19890118,000000,3.65264,3.68602,3.6272,3.67758,338406.27250593,0
+BAC.US,D,19890119,000000,3.71136,3.71981,3.67758,3.67758,183936.48649882,0
+BAC.US,D,19890120,000000,3.65264,3.71981,3.6272,3.71136,220059.84874241,0
+BAC.US,D,19890123,000000,3.71136,3.74554,3.65264,3.65264,277566.60399928,0
+BAC.US,D,19890124,000000,3.67758,3.7534,3.67758,3.71136,377855.41986221,0
+BAC.US,D,19890125,000000,3.7534,3.85435,3.74554,3.83755,3958206.67472,0
+BAC.US,D,19890126,000000,3.85435,3.92191,3.83755,3.88813,1252389.2502309,0
+BAC.US,D,19890127,000000,3.88813,3.89687,3.85435,3.87153,783750.89448959,0
+BAC.US,D,19890130,000000,3.89687,3.89687,3.87153,3.88813,991449.53518455,0
+BAC.US,D,19890131,000000,3.88813,3.92191,3.87153,3.89687,424434.74093528,0
+BAC.US,D,19890201,000000,3.88813,3.93005,3.87153,3.88813,3388332.4791859,0
+BAC.US,D,19890202,000000,3.92191,3.92191,3.87153,3.88813,358841.62328409,0
+BAC.US,D,19890203,000000,3.87153,3.99753,3.87153,3.98918,1275196.2340549,0
+BAC.US,D,19890206,000000,3.96403,4.0313,3.96403,3.98918,796584.59619664,0
+BAC.US,D,19890207,000000,4.04799,4.20787,4.0313,4.19943,1174437.9794483,0
+BAC.US,D,19890208,000000,4.16584,4.20787,4.13206,4.16584,1249531.8855567,0
+BAC.US,D,19890209,000000,4.141,4.17448,4.09858,4.141,820346.75039278,0
+BAC.US,D,19890210,000000,4.11517,4.19943,4.11517,4.11517,817015.87375358,0
+BAC.US,D,19890213,000000,4.08169,4.11517,4.0649,4.08169,534697.85722039,0
+BAC.US,D,19890214,000000,4.09858,4.141,4.09858,4.11517,533750.83329057,0
+BAC.US,D,19890215,000000,4.09858,4.17448,4.09858,4.16584,309411.04736854,0
+BAC.US,D,19890216,000000,4.19943,4.24156,4.17448,4.24156,529950.51790766,0
+BAC.US,D,19890217,000000,4.32561,4.34271,4.25855,4.34271,1053716.867723,0
+BAC.US,D,19890221,000000,4.41007,4.41007,4.24156,4.24156,693925.16559323,0
+BAC.US,D,19890222,000000,4.20787,4.24156,4.19943,4.19943,489069.63329834,0
+BAC.US,D,19890223,000000,4.19943,4.20787,4.13206,4.19943,286125.46005321,0
+BAC.US,D,19890224,000000,4.23321,4.32561,4.17448,4.17448,1046106.0539042,0
+BAC.US,D,19890227,000000,4.20787,4.25855,4.19943,4.25855,428232.00140228,0
+BAC.US,D,19890228,000000,4.27534,4.34271,4.27534,4.34271,875478.81768798,0
+BAC.US,D,19890301,000000,4.30882,4.3597,4.27534,4.27534,834610.15274228,0
+BAC.US,D,19890302,000000,4.27534,4.3597,4.27534,4.34271,296101.79708598,0
+BAC.US,D,19890303,000000,4.376,4.53597,4.3597,4.53597,843161.8806591,0
+BAC.US,D,19890306,000000,4.58663,4.63722,4.44366,4.48568,1338411.6088285,0
+BAC.US,D,19890307,000000,4.47744,4.48568,4.41842,4.45191,419205.74321524,0
+BAC.US,D,19890308,000000,4.41842,4.47744,4.3597,4.45191,1348868.5859633,0
+BAC.US,D,19890309,000000,4.41842,4.48568,4.41842,4.45191,608841.68448311,0
+BAC.US,D,19890310,000000,4.47744,4.47744,4.44366,4.45191,970063.08725537,0
+BAC.US,D,19890313,000000,4.41842,4.53597,4.41842,4.51074,726243.12092742,0
+BAC.US,D,19890314,000000,4.52792,4.52792,4.45191,4.51074,293250.5422435,0
+BAC.US,D,19890315,000000,4.48568,4.5618,4.48568,4.5618,406371.02320288,0
+BAC.US,D,19890316,000000,4.58663,4.88134,4.56974,4.80582,2390701.830825,0
+BAC.US,D,19890317,000000,4.77185,4.78019,4.6708,4.72118,2172541.1214688,0
+BAC.US,D,19890320,000000,4.68768,4.72118,4.62013,4.70439,642588.32215443,0
+BAC.US,D,19890321,000000,4.72118,4.78019,4.72118,4.72118,513787.97617202,0
+BAC.US,D,19890322,000000,4.72118,4.74651,4.68768,4.72972,345536.44622273,0
+BAC.US,D,19890323,000000,4.70439,4.72118,4.56974,4.65391,797055.05324564,0
+BAC.US,D,19890327,000000,4.58663,4.65391,4.52792,4.63722,395441.55240849,0
+BAC.US,D,19890328,000000,4.63722,4.72118,4.60324,4.63722,577472.78968936,0
+BAC.US,D,19890329,000000,4.60324,4.74651,4.60324,4.74651,278517.70115029,0
+BAC.US,D,19890330,000000,4.72118,4.80582,4.68768,4.74651,410651.97868781,0
+BAC.US,D,19890331,000000,4.58663,4.65391,4.56974,4.65391,3661146.652346,0
+BAC.US,D,19890403,000000,4.65391,4.68768,4.5618,4.68768,2617408.1582663,0
+BAC.US,D,19890404,000000,4.63722,4.65391,4.56974,4.56974,1028998.5248494,0
+BAC.US,D,19890405,000000,4.5618,4.5618,4.47744,4.48568,1822732.8845088,0
+BAC.US,D,19890406,000000,4.47744,4.48568,4.39328,4.48568,3083200.3506917,0
+BAC.US,D,19890407,000000,4.45191,4.45191,4.41842,4.44366,887835.95251422,0
+BAC.US,D,19890410,000000,4.45191,4.45191,4.41007,4.41007,755233.2545383,0
+BAC.US,D,19890411,000000,4.41842,4.52792,4.41842,4.52792,1169686.5669143,0
+BAC.US,D,19890412,000000,4.52792,4.58663,4.52792,4.58663,1265696.4639029,0
+BAC.US,D,19890413,000000,4.53597,4.58663,4.51074,4.51074,807991.65217715,0
+BAC.US,D,19890414,000000,4.5618,4.56974,4.53597,4.5618,2135946.2838709,0
+BAC.US,D,19890417,000000,4.53597,4.56974,4.53597,4.56974,2085569.7023308,0
+BAC.US,D,19890418,000000,4.58663,4.70439,4.56974,4.65391,1413512.6430741,0
+BAC.US,D,19890419,000000,4.6708,4.72972,4.6708,4.72118,675862.46616614,0
+BAC.US,D,19890420,000000,4.72118,4.74651,4.6708,4.68768,471483.50075206,0
+BAC.US,D,19890421,000000,4.72118,4.72972,4.68768,4.72972,1007135.5100394,0
+BAC.US,D,19890424,000000,4.72118,4.78019,4.72118,4.77185,1937750.4682438,0
+BAC.US,D,19890425,000000,4.84766,4.94861,4.81389,4.81389,2797549.4209087,0
+BAC.US,D,19890426,000000,4.78019,4.80582,4.72118,4.72972,457702.77511518,0
+BAC.US,D,19890427,000000,4.77185,4.80582,4.74651,4.78019,552285.00807197,0
+BAC.US,D,19890428,000000,4.78019,4.78019,4.74651,4.77185,562267.45493654,0
+BAC.US,D,19890501,000000,4.77185,4.81389,4.74651,4.80582,207704.75052677,0
+BAC.US,D,19890502,000000,4.80582,4.89804,4.80582,4.83912,2140697.6964048,0
+BAC.US,D,19890503,000000,4.81389,5.1843,4.81389,5.09189,3609340.3701635,0
+BAC.US,D,19890504,000000,5.04976,5.25982,5.02413,5.24322,3187756.8840706,0
+BAC.US,D,19890505,000000,5.22662,5.33563,5.22662,5.31068,2460566.7392134,0
+BAC.US,D,19890508,000000,5.27661,5.27661,5.20915,5.22662,826051.29668833,0
+BAC.US,D,19890509,000000,5.22662,5.24322,5.15062,5.15906,2343645.9428711,0
+BAC.US,D,19890510,000000,5.1843,5.25982,5.1843,5.22662,694399.69586344,0
+BAC.US,D,19890511,000000,5.25982,5.25982,5.19215,5.20915,1107426.3625129,0
+BAC.US,D,19890512,000000,5.1843,5.27661,5.1843,5.24322,781374.16991732,0
+BAC.US,D,19890515,000000,5.27661,5.33563,5.25982,5.33563,830801.69091696,0
+BAC.US,D,19890516,000000,5.33563,5.36932,5.31068,5.31068,322722.3342617,0
+BAC.US,D,19890517,000000,5.27661,5.36932,5.27661,5.33563,836507.25551782,0
+BAC.US,D,19890518,000000,5.32757,5.43687,5.32757,5.36117,707706.90953541,0
+BAC.US,D,19890519,000000,5.40279,5.47056,5.40279,5.42842,797055.05324564,0
+BAC.US,D,19890522,000000,5.46152,5.50414,5.46152,5.4957,453425.89285147,0
+BAC.US,D,19890523,000000,5.4957,5.4957,5.46152,5.47056,546107.9681168,0
+BAC.US,D,19890524,000000,5.47056,5.52074,5.47056,5.50414,701053.30269943,0
+BAC.US,D,19890525,000000,5.50414,5.74789,5.4957,5.74789,21827622.590958,0
+BAC.US,D,19890526,000000,5.70624,5.96688,5.70624,5.89951,2163040.3330116,0
+BAC.US,D,19890530,000000,5.86611,5.94988,5.83214,5.86611,982893.73404652,0
+BAC.US,D,19890531,000000,5.93349,6.2278,5.89951,6.17752,4219138.2433241,0
+BAC.US,D,19890601,000000,6.13519,6.31206,6.00891,6.20266,5129786.2711888,0
+BAC.US,D,19890602,000000,6.21041,6.21041,6.14383,6.16907,1510465.4907713,0
+BAC.US,D,19890605,000000,6.17752,6.17752,6.07628,6.10141,743351.66828758,0
+BAC.US,D,19890606,000000,6.10141,6.10996,5.93349,6.00891,1117404.7361563,0
+BAC.US,D,19890607,000000,6.04258,6.10141,6.00076,6.06802,718159.81344899,0
+BAC.US,D,19890608,000000,6.07628,6.21041,6.07628,6.20266,732895.70945809,0
+BAC.US,D,19890609,000000,6.17752,6.2278,6.14383,6.14383,390214.59129905,0
+BAC.US,D,19890612,000000,6.13519,6.14383,6.06802,6.14383,347435.58560888,0
+BAC.US,D,19890613,000000,6.13519,6.16907,6.10141,6.10996,788508.41685532,0
+BAC.US,D,19890614,000000,6.10141,6.10141,6.04258,6.04258,339359.40626757,0
+BAC.US,D,19890615,000000,6.06802,6.06802,6.03414,6.04258,307511.90798239,0
+BAC.US,D,19890616,000000,6.04258,6.10141,6.04258,6.10141,1194874.3485317,0
+BAC.US,D,19890619,000000,6.07628,6.16907,6.04258,6.14383,1739558.7258379,0
+BAC.US,D,19890620,000000,6.16907,6.26177,6.16907,6.26177,1923967.7059963,0
+BAC.US,D,19890621,000000,6.26177,6.29497,6.24468,6.26177,1516171.0553721,0
+BAC.US,D,19890622,000000,6.26177,6.32895,6.26177,6.29497,741925.02256104,0
+BAC.US,D,19890623,000000,6.27847,6.36243,6.27847,6.34545,1667787.5499262,0
+BAC.US,D,19890626,000000,6.37922,6.39602,6.31206,6.34545,712456.28545874,0
+BAC.US,D,19890627,000000,6.36243,6.37922,6.31206,6.32895,665401.41581015,0
+BAC.US,D,19890628,000000,6.27847,6.29497,6.26177,6.26177,4106019.7989754,0
+BAC.US,D,19890629,000000,6.24468,6.26177,6.03414,6.13519,3584151.5702408,0
+BAC.US,D,19890630,000000,6.10141,6.10141,5.9162,5.96688,1122634.7521817,0
+BAC.US,D,19890703,000000,6.00076,6.06802,5.98386,6.00891,460076.44477155,0
+BAC.US,D,19890705,000000,6.03414,6.2278,6.03414,6.2278,1682998.9945108,0
+BAC.US,D,19890706,000000,6.24468,6.32895,6.2278,6.32895,3482913.6938375,0
+BAC.US,D,19890707,000000,6.29497,6.36243,6.29497,6.36243,3877879.6976704,0
+BAC.US,D,19890710,000000,6.36243,6.42155,6.36243,6.42155,2808956.4768893,0
+BAC.US,D,19890711,000000,6.45514,6.48892,6.37922,6.37922,1894498.968894,0
+BAC.US,D,19890712,000000,6.41281,6.41281,6.34545,6.34545,678240.20904371,0
+BAC.US,D,19890713,000000,6.36243,6.4465,6.34545,6.4465,1202952.5644836,0
+BAC.US,D,19890714,000000,6.48892,6.51396,6.36243,6.48892,1827011.8033831,0
+BAC.US,D,19890717,000000,6.48017,6.54745,6.48017,6.5223,1219118.1611352,0
+BAC.US,D,19890718,000000,6.54745,6.62327,6.54745,6.62327,2050398.4555435,0
+BAC.US,D,19890719,000000,6.65714,6.70761,6.60657,6.69062,3570366.7713827,0
+BAC.US,D,19890720,000000,6.72412,6.83381,6.72412,6.79157,2272351.3338403,0
+BAC.US,D,19890721,000000,6.79157,6.8505,6.75809,6.82537,958658.06788546,0
+BAC.US,D,19890724,000000,6.83381,6.83381,6.75809,6.79157,676811.52670656,0
+BAC.US,D,19890725,000000,6.79157,6.86759,6.77458,6.79157,1375009.5013423,0
+BAC.US,D,19890726,000000,6.80857,6.8505,6.70761,6.8505,998104.16032583,0
+BAC.US,D,19890727,000000,6.82537,6.90952,6.82537,6.90952,1605529.3821354,0
+BAC.US,D,19890728,000000,6.91796,6.98484,6.91796,6.98484,1827011.8033831,0
+BAC.US,D,19890731,000000,6.98484,7.0525,6.97668,7.0525,2106955.1319546,0
+BAC.US,D,19890801,000000,7.08667,7.15345,7.06969,7.15345,2558478.8305041,0
+BAC.US,D,19890802,000000,7.17054,7.18704,7.11977,7.18704,865022.8588585,0
+BAC.US,D,19890803,000000,7.18704,7.19598,7.08667,7.13666,913501.31931772,0
+BAC.US,D,19890804,000000,7.13666,7.18704,7.11977,7.17054,1199626.779371,0
+BAC.US,D,19890807,000000,7.19598,7.2545,7.19598,7.23771,1509038.8450448,0
+BAC.US,D,19890808,000000,7.23771,7.2545,7.15345,7.17054,1245252.9666824,0
+BAC.US,D,19890809,000000,7.17054,7.17054,7.10288,7.13666,898766.44161392,0
+BAC.US,D,19890810,000000,7.13666,7.18704,7.10288,7.13666,880706.79710272,0
+BAC.US,D,19890811,000000,7.18704,7.2545,7.10288,7.10288,1538037.1250981,0
+BAC.US,D,19890814,000000,7.03591,7.03591,6.93476,6.9597,1292788.4764329,0
+BAC.US,D,19890815,000000,6.97668,6.97668,6.80857,6.8505,855519.01548534,0
+BAC.US,D,19890816,000000,6.8505,7.00212,6.8505,6.98484,870251.85657854,0
+BAC.US,D,19890817,000000,7.01882,7.08667,6.98484,7.06969,596959.07992709,0
+BAC.US,D,19890818,000000,7.0525,7.10288,7.01882,7.06969,713884.96779588,0
+BAC.US,D,19890821,000000,7.01882,7.0525,6.93476,6.9597,934893.87707871,0
+BAC.US,D,19890822,000000,6.93476,6.9597,6.75809,6.82537,662549.14266237,0
+BAC.US,D,19890823,000000,6.80857,6.8505,6.75809,6.82537,1096015.2333112,0
+BAC.US,D,19890824,000000,6.82537,6.98484,6.79157,6.97668,1792313.0502554,0
+BAC.US,D,19890825,000000,6.93476,7.03591,6.93476,6.98484,690118.74037853,0
+BAC.US,D,19890828,000000,6.9597,6.97668,6.90952,6.94321,322246.78568619,0
+BAC.US,D,19890829,000000,7.01057,7.04396,6.97668,7.02717,494773.1612886,0
+BAC.US,D,19890830,000000,7.02717,7.02717,6.92661,6.9597,547058.04696252,0
+BAC.US,D,19890831,000000,6.90952,6.94321,6.89272,6.90952,710080.57919177,0
+BAC.US,D,19890901,000000,6.88418,6.97668,6.88418,6.94321,500957.32938087,0
+BAC.US,D,19890905,000000,6.89272,6.94321,6.89272,6.94321,732895.70945809,0
+BAC.US,D,19890906,000000,6.90952,6.92661,6.79157,6.90952,855519.01548534,0
+BAC.US,D,19890907,000000,6.85884,6.90952,6.73296,6.76654,243352.56419484,0
+BAC.US,D,19890908,000000,6.76654,6.85884,6.73296,6.85884,721962.16544249,0
+BAC.US,D,19890911,000000,6.85884,6.85884,6.79157,6.79157,768065.93794006,0
+BAC.US,D,19890912,000000,6.81702,6.84206,6.79157,6.79157,353137.07698854,0
+BAC.US,D,19890913,000000,6.83381,6.83381,6.56434,6.59811,738598.21914305,0
+BAC.US,D,19890914,000000,6.64035,6.73296,6.61491,6.69887,972916.37870844,0
+BAC.US,D,19890915,000000,6.73296,6.76654,6.69887,6.76654,1813700.51649,0
+BAC.US,D,19890918,000000,6.76654,6.83381,6.76654,6.81702,1223390.9701776,0
+BAC.US,D,19890919,000000,6.81702,6.83381,6.70761,6.73296,1312750.3152462,0
+BAC.US,D,19890920,000000,6.74975,6.83381,6.74975,6.81702,738124.70717814,0
+BAC.US,D,19890921,000000,6.81702,6.90952,6.81702,6.88418,2047545.1640905,0
+BAC.US,D,19890922,000000,6.85884,6.94321,6.85884,6.90952,2133571.5959092,0
+BAC.US,D,19890925,000000,6.90952,6.94321,6.84206,6.85884,489069.63329834,0
+BAC.US,D,19890926,000000,6.83381,6.84206,6.69887,6.69887,1288504.4660322,0
+BAC.US,D,19890927,000000,6.66568,6.88418,6.66568,6.84206,1372635.831686,0
+BAC.US,D,19890928,000000,6.85884,6.9597,6.85884,6.9597,1931098.8980184,0
+BAC.US,D,19890929,000000,6.94321,6.9597,6.90952,6.9597,740500.41344511,0
+BAC.US,D,19891002,000000,6.92661,6.92661,6.88418,6.92661,761408.25788287,0
+BAC.US,D,19891003,000000,6.92661,6.94321,6.85884,6.94321,2792795.9717642,0
+BAC.US,D,19891004,000000,6.92661,6.94321,6.90952,6.92661,2077484.3582418,0
+BAC.US,D,19891005,000000,6.92661,6.94321,6.79157,6.79157,782799.79733856,0
+BAC.US,D,19891006,000000,6.85884,6.88418,6.81702,6.81702,885463.30116316,0
+BAC.US,D,19891009,000000,6.77458,6.83381,6.73296,6.79157,510934.68471893,0
+BAC.US,D,19891010,000000,6.81702,6.81702,6.77458,6.77458,1002382.0608948,0
+BAC.US,D,19891011,000000,6.76654,6.79157,6.73296,6.76654,1112651.2870118,0
+BAC.US,D,19891012,000000,6.74975,6.76654,6.64035,6.69887,1095067.1910761,0
+BAC.US,D,19891013,000000,6.66568,6.66568,6.26973,6.30332,1644023.3591194,0
+BAC.US,D,19891016,000000,6.06802,6.76654,6.06802,6.76654,3030916.4833231,0
+BAC.US,D,19891017,000000,6.70761,6.79157,6.58122,6.61491,2578912.1446717,0
+BAC.US,D,19891018,000000,6.58122,6.63171,6.53085,6.58122,691067.80091895,0
+BAC.US,D,19891019,000000,6.59811,6.73296,6.58122,6.69887,1420637.7252644,0
+BAC.US,D,19891020,000000,6.70761,6.74975,6.59811,6.70761,1105519.0766844,0
+BAC.US,D,19891023,000000,6.70761,6.83381,6.67393,6.76654,1000482.9215087,0
+BAC.US,D,19891024,000000,6.79157,6.79157,6.56434,6.59811,1473866.5799523,0
+BAC.US,D,19891025,000000,6.54745,6.61491,6.53085,6.56434,879285.24290269,0
+BAC.US,D,19891026,000000,6.59811,6.61491,6.37922,6.4298,1094589.60589,0
+BAC.US,D,19891027,000000,6.37922,6.37922,6.13519,6.13519,2496213.5345762,0
+BAC.US,D,19891030,000000,6.20266,6.23634,6.14383,6.21041,996205.02093968,0
+BAC.US,D,19891031,000000,6.23634,6.27847,6.20266,6.26973,1155428.2560913,0
+BAC.US,D,19891101,000000,6.26973,6.39602,6.17752,6.17752,1224818.6342095,0
+BAC.US,D,19891102,000000,6.17752,6.20266,6.10141,6.10141,1379760.9138763,0
+BAC.US,D,19891103,000000,6.10996,6.14383,6.06802,6.07628,586983.76119961,0
+BAC.US,D,19891106,000000,6.07628,6.07628,5.86611,5.9162,1284227.5837684,0
+BAC.US,D,19891107,000000,5.89951,6.05123,5.89951,6.03414,2100304.5800346,0
+BAC.US,D,19891108,000000,6.10996,6.26973,6.03414,6.24468,1561323.7307187,0
+BAC.US,D,19891109,000000,6.27847,6.27847,6.23634,6.27847,624051.09245712,0
+BAC.US,D,19891110,000000,6.33729,6.46339,6.33729,6.46339,905428.19489231,0
+BAC.US,D,19891113,000000,6.48017,6.66568,6.4465,6.63171,1390695.4761971,0
+BAC.US,D,19891114,000000,6.63171,6.64035,6.51396,6.53085,1051814.673421,0
+BAC.US,D,19891115,000000,6.53085,6.56434,6.41281,6.51396,922534.70564187,0
+BAC.US,D,19891116,000000,6.46339,6.49716,6.37922,6.48017,1361701.2693651,0
+BAC.US,D,19891117,000000,6.46339,6.46339,6.39602,6.4465,797537.72995826,0
+BAC.US,D,19891120,000000,6.4298,6.4298,6.23634,6.30332,1686802.3648096,0
+BAC.US,D,19891121,000000,6.27847,6.33729,6.20266,6.24468,1677767.9601802,0
+BAC.US,D,19891122,000000,6.23634,6.24468,6.14383,6.21041,962934.95014917,0
+BAC.US,D,19891124,000000,6.21041,6.23634,6.17752,6.23634,519011.88236556,0
+BAC.US,D,19891127,000000,6.26973,6.37098,6.24468,6.35399,24481633.733265,0
+BAC.US,D,19891128,000000,6.37098,6.42155,6.30332,6.40466,1458183.6600132,0
+BAC.US,D,19891129,000000,6.40466,6.42155,6.37098,6.37098,2163988.3752466,0
+BAC.US,D,19891130,000000,6.26973,6.30332,6.19432,6.25333,1634043.9671708,0
+BAC.US,D,19891201,000000,6.26973,6.26973,6.16033,6.19432,3212474.208639,0
+BAC.US,D,19891204,000000,6.10141,6.13519,6.06802,6.10141,1014741.2323316,0
+BAC.US,D,19891205,000000,6.09327,6.13519,5.96688,5.99212,1528998.6472474,0
+BAC.US,D,19891206,000000,5.95872,5.95872,5.62218,5.65538,5320850.8947937,0
+BAC.US,D,19891207,000000,5.70624,5.83214,5.68926,5.82389,3444890.1739024,0
+BAC.US,D,19891208,000000,5.85708,5.85708,5.79836,5.85708,1542307.89753,0
+BAC.US,D,19891211,000000,5.85708,5.85708,5.60481,5.73963,2366464.1280534,0
+BAC.US,D,19891212,000000,5.73963,5.86611,5.73963,5.86611,1868836.6570064,0
+BAC.US,D,19891213,000000,5.83214,5.89951,5.82389,5.86611,1960094.1231558,0
+BAC.US,D,19891214,000000,5.86611,5.89951,5.86611,5.86611,1019017.0962901,0
+BAC.US,D,19891215,000000,5.92494,5.92494,5.86611,5.89107,2566083.5344911,0
+BAC.US,D,19891218,000000,5.92494,5.92494,5.68926,5.72264,2305625.477852,0
+BAC.US,D,19891219,000000,5.67237,5.67237,5.52074,5.55453,1684898.133897,0
+BAC.US,D,19891220,000000,5.55453,5.77332,5.55453,5.73963,1311320.6146038,0
+BAC.US,D,19891221,000000,5.68926,5.86611,5.68926,5.79836,1323675.7128194,0
+BAC.US,D,19891222,000000,5.7905,5.93349,5.77332,5.92494,1217210.8753066,0
+BAC.US,D,19891226,000000,5.95872,6.09327,5.95872,6.06802,730996.57007195,0
+BAC.US,D,19891227,000000,6.06802,6.19432,6.06802,6.16033,1079857.7831021,0
+BAC.US,D,19891228,000000,6.13519,6.21935,6.13519,6.21041,626904.3839102,0
+BAC.US,D,19891229,000000,6.21935,6.21935,6.16033,6.16907,918258.84168345,0
+BAC.US,D,19900102,000000,6.13519,6.28663,6.12665,6.21935,1009512.2346116,0
+BAC.US,D,19900103,000000,6.24468,6.30332,6.24468,6.26973,2121212.4244724,0
+BAC.US,D,19900104,000000,6.21041,6.21041,6.09327,6.13519,1748114.5269759,0
+BAC.US,D,19900105,000000,6.10141,6.12665,6.00076,6.00076,1248580.7884057,0
+BAC.US,D,19900108,000000,6.00076,6.10141,6.00076,6.03414,807991.65217715,0
+BAC.US,D,19900109,000000,6.05967,6.12665,6.0258,6.03414,922059.15706635,0
+BAC.US,D,19900110,000000,5.93349,5.95872,5.83214,5.92494,835081.62809658,0
+BAC.US,D,19900111,000000,5.93349,5.95872,5.82389,5.86611,1435847.1332384,0
+BAC.US,D,19900112,000000,5.77332,5.85708,5.70624,5.70624,840785.15608684,0
+BAC.US,D,19900115,000000,5.57162,5.65538,5.50414,5.53754,1543263.0679022,0
+BAC.US,D,19900116,000000,5.43687,5.73963,5.40279,5.73963,1610750.2334131,0
+BAC.US,D,19900117,000000,5.77332,5.83214,5.70624,5.77332,3216278.5972432,0
+BAC.US,D,19900118,000000,5.73963,5.86611,5.60481,5.68926,4506685.2575774,0
+BAC.US,D,19900119,000000,5.79836,5.93349,5.75653,5.89951,2886427.1075699,0
+BAC.US,D,19900122,000000,5.93349,5.95872,5.79836,5.79836,1619307.0528564,0
+BAC.US,D,19900123,000000,5.82389,5.92494,5.82389,5.92494,1216262.8330714,0
+BAC.US,D,19900124,000000,5.86611,5.86611,5.77332,5.85708,1877864.9518041,0
+BAC.US,D,19900125,000000,5.83214,5.89951,5.83214,5.83214,571299.82295539,0
+BAC.US,D,19900126,000000,5.79836,5.82389,5.63829,5.73963,980043.49750933,0
+BAC.US,D,19900129,000000,5.73963,5.73963,5.5883,5.67237,1068925.2573918,0
+BAC.US,D,19900130,000000,5.63829,5.63829,5.43687,5.45358,1117879.2664265,0
+BAC.US,D,19900131,000000,5.41978,5.60481,5.41978,5.60481,1704382.3875241,0
+BAC.US,D,19900201,000000,5.63829,5.65538,5.50414,5.52074,1556089.6414722,0
+BAC.US,D,19900202,000000,5.50414,5.72264,5.47056,5.72264,1782330.6033909,0
+BAC.US,D,19900205,000000,5.72264,5.72264,5.60481,5.60481,582704.8423253,0
+BAC.US,D,19900206,000000,5.57162,5.57162,5.50414,5.53754,1163505.453738,0
+BAC.US,D,19900207,000000,5.47056,5.63829,5.43687,5.63829,1011416.4655243,0
+BAC.US,D,19900208,000000,5.60481,5.62218,5.53754,5.57162,1602674.0540717,0
+BAC.US,D,19900209,000000,5.55453,5.63829,5.53754,5.62218,1234800.0627688,0
+BAC.US,D,19900212,000000,5.60481,5.67237,5.5883,5.62218,1116452.6207,0
+BAC.US,D,19900213,000000,5.60481,5.65538,5.5883,5.60481,2005242.7252811,0
+BAC.US,D,19900214,000000,5.60481,5.68926,5.5883,5.68926,938219.66219139,0
+BAC.US,D,19900215,000000,5.65538,5.85708,5.65538,5.83214,980518.02777955,0
+BAC.US,D,19900216,000000,5.86611,6.00076,5.86611,5.96688,3532343.2514477,0
+BAC.US,D,19900220,000000,5.89951,5.89951,5.83214,5.89107,3239568.2577797,0
+BAC.US,D,19900221,000000,5.7905,5.89951,5.77332,5.85708,1026150.3249228,0
+BAC.US,D,19900222,000000,5.86611,6.0258,5.86611,5.92494,1500962.6657034,0
+BAC.US,D,19900223,000000,5.89107,5.95872,5.82389,5.86611,1120259.0459146,0
+BAC.US,D,19900226,000000,5.89107,5.93349,5.89107,5.9162,947252.03021024,0
+BAC.US,D,19900227,000000,5.89107,6.03414,5.89107,6.03414,1127386.1647156,0
+BAC.US,D,19900228,000000,6.00076,6.06802,5.94988,5.98386,945348.81760289,0
+BAC.US,D,19900301,000000,5.93349,6.03414,5.93349,6.00076,1189172.857152,0
+BAC.US,D,19900302,000000,6.00076,6.18568,6.00076,6.18568,1105995.6435652,0
+BAC.US,D,19900305,000000,6.20266,6.25333,6.15188,6.16907,1836990.1770265,0
+BAC.US,D,19900306,000000,6.15188,6.15188,6.05123,6.1187,2796118.701961,0
+BAC.US,D,19900307,000000,6.08453,6.1187,6.06802,6.10141,951053.36389845,0
+BAC.US,D,19900308,000000,6.01735,6.01735,5.79836,5.86611,7566117.3442411,0
+BAC.US,D,19900309,000000,5.64712,5.64712,5.47871,5.57976,11386961.762009,0
+BAC.US,D,19900312,000000,5.61344,5.64712,5.54599,5.57162,2998594.4547677,0
+BAC.US,D,19900313,000000,5.57162,5.57162,5.44541,5.47056,2700110.8415829,0
+BAC.US,D,19900314,000000,5.44541,5.47056,5.2935,5.41173,4372655.9138749,0
+BAC.US,D,19900315,000000,5.43687,5.50414,5.43687,5.44541,1030900.7191514,0
+BAC.US,D,19900316,000000,5.57976,5.57976,5.43687,5.44541,2307523.5989329,0
+BAC.US,D,19900319,000000,5.41173,5.44541,5.36932,5.41173,742400.57113656,0
+BAC.US,D,19900320,000000,5.37796,5.41173,5.35263,5.36932,1414929.1057476,0
+BAC.US,D,19900321,000000,5.36932,5.41173,5.09189,5.35263,1024247.1123154,0
+BAC.US,D,19900322,000000,5.25158,5.2935,5.1843,5.1843,3042799.0878791,0
+BAC.US,D,19900323,000000,5.11693,5.25158,5.09189,5.21788,2656861.3788438,0
+BAC.US,D,19900326,000000,5.21788,5.35263,5.21788,5.32757,795633.49904561,0
+BAC.US,D,19900327,000000,5.32757,5.36932,5.28525,5.35263,991927.12037066,0
+BAC.US,D,19900328,000000,5.35263,5.36932,5.2935,5.31883,588412.44353675,0
+BAC.US,D,19900329,000000,5.2935,5.31883,5.25158,5.25982,626904.3839102,0
+BAC.US,D,19900330,000000,5.25982,5.25982,5.15062,5.21788,828905.60644671,0
+BAC.US,D,19900402,000000,5.1843,5.19215,5.09189,5.15062,1227193.3221712,0
+BAC.US,D,19900403,000000,5.15062,5.21788,5.15062,5.1843,893066.98684487,0
+BAC.US,D,19900404,000000,4.98239,5.12499,4.98239,5.08305,2156863.2930563,0
+BAC.US,D,19900405,000000,5.05791,5.05791,4.86435,4.86435,1569878.5135514,0
+BAC.US,D,19900406,000000,4.80582,4.83912,4.5618,4.7633,4540428.8403328,0
+BAC.US,D,19900409,000000,4.7633,4.8728,4.7633,4.86435,1203907.7348559,0
+BAC.US,D,19900410,000000,4.90668,5.08305,4.89804,5.05791,3647840.4569794,0
+BAC.US,D,19900411,000000,5.11693,5.12499,5.05791,5.08305,1119301.8389318,0
+BAC.US,D,19900412,000000,5.09189,5.11693,5.05791,5.05791,1000482.9215087,0
+BAC.US,D,19900416,000000,5.05791,5.09189,4.98239,4.98239,1086509.3533274,0
+BAC.US,D,19900417,000000,4.95706,5.1843,4.94861,5.02413,2497168.7049484,0
+BAC.US,D,19900418,000000,4.99065,5.08305,4.99065,5.02413,1488128.9639964,0
+BAC.US,D,19900419,000000,5.01589,5.05791,4.99065,5.01589,1087462.487089,0
+BAC.US,D,19900420,000000,5.01589,5.04976,4.99065,4.99065,427280.90425125,0
+BAC.US,D,19900423,000000,4.99065,4.99065,4.94861,4.98239,896394.80856815,0
+BAC.US,D,19900424,000000,4.98239,5.05791,4.94861,4.98239,865022.8588585,0
+BAC.US,D,19900425,000000,4.95706,4.98239,4.83912,4.90668,1265218.8787168,0
+BAC.US,D,19900426,000000,4.90668,4.98239,4.90668,4.95706,1453904.7411389,0
+BAC.US,D,19900427,000000,4.99065,5.02413,4.98239,5.01589,691067.80091895,0
+BAC.US,D,19900430,000000,5.02413,5.12499,5.01589,5.11693,1978629.3162424,0
+BAC.US,D,19900501,000000,5.11693,5.28525,5.11693,5.22662,1687272.8218587,0
+BAC.US,D,19900502,000000,5.21788,5.28525,5.19215,5.28525,1834133.8306576,0
+BAC.US,D,19900503,000000,5.28525,5.41173,5.28525,5.37796,2192030.4666224,0
+BAC.US,D,19900504,000000,5.37796,5.41173,5.28525,5.31883,1775203.48459,0
+BAC.US,D,19900507,000000,5.31883,5.37796,5.31883,5.35263,1129761.8709825,0
+BAC.US,D,19900508,000000,5.31883,5.31883,5.21788,5.25158,1058944.8471378,0
+BAC.US,D,19900509,000000,5.25158,5.25158,5.1843,5.21788,1376910.677339,0
+BAC.US,D,19900510,000000,5.1843,5.22662,5.15906,5.19215,3238615.1240181,0
+BAC.US,D,19900511,000000,5.22662,5.32757,5.21788,5.2935,4877407.4488069,0
+BAC.US,D,19900514,000000,5.31883,5.41173,5.2935,5.31883,1352668.9013462,0
+BAC.US,D,19900515,000000,5.31883,5.35263,5.2935,5.32757,620724.28903913,0
+BAC.US,D,19900516,000000,5.31883,5.32757,5.25982,5.2935,423960.21066507,0
+BAC.US,D,19900517,000000,5.31883,5.37796,5.25158,5.31883,1748584.9840249,0
+BAC.US,D,19900518,000000,5.32757,5.32757,5.21788,5.28525,703425.95405049,0
+BAC.US,D,19900521,000000,5.25982,5.35263,5.25158,5.2935,955333.30107806,0
+BAC.US,D,19900522,000000,5.2935,5.32757,5.19215,5.19215,2249542.3134058,0
+BAC.US,D,19900523,000000,5.1843,5.22662,5.15906,5.21788,739549.31629408,0
+BAC.US,D,19900524,000000,5.22662,5.22662,5.08305,5.09189,612646.07308721,0
+BAC.US,D,19900525,000000,5.09189,5.09189,4.99065,5.02413,3424453.8048189,0
+BAC.US,D,19900529,000000,5.05791,5.07471,5.04112,5.05791,1012838.0197244,0
+BAC.US,D,19900530,000000,5.07471,5.15906,5.05791,5.12499,3276163.0953776,0
+BAC.US,D,19900531,000000,5.12499,5.34398,5.12499,5.25982,1649249.3019236,0
+BAC.US,D,19900601,000000,5.2935,5.41173,5.25982,5.41173,4524749.993615,0
+BAC.US,D,19900604,000000,5.41173,5.73963,5.39455,5.70624,2124537.1912798,0
+BAC.US,D,19900605,000000,5.79836,5.94163,5.7905,5.89951,2279484.5624729,0
+BAC.US,D,19900606,000000,5.94163,6.00891,5.86611,5.86611,2902111.0458142,0
+BAC.US,D,19900607,000000,5.83214,5.83214,5.57162,5.57162,1912562.6866264,0
+BAC.US,D,19900608,000000,5.53754,5.61344,5.51239,5.61344,833179.43379453,0
+BAC.US,D,19900611,000000,5.57162,5.61344,5.54599,5.61344,1408274.4806063,0
+BAC.US,D,19900612,000000,5.60481,5.64712,5.57976,5.63829,1029952.6769163,0
+BAC.US,D,19900613,000000,5.63829,5.64712,5.41173,5.47871,1452478.0954124,0
+BAC.US,D,19900614,000000,5.32757,5.36117,5.10848,5.12499,2715323.3044729,0
+BAC.US,D,19900615,000000,5.14217,5.34398,5.02413,5.32757,2649260.748078,0
+BAC.US,D,19900618,000000,5.31068,5.34398,5.17576,5.20915,1299914.5769286,0
+BAC.US,D,19900619,000000,5.22662,5.31068,5.17576,5.19215,1443925.3491903,0
+BAC.US,D,19900620,000000,5.19215,5.20915,5.02413,5.10848,930142.46454478,0
+BAC.US,D,19900621,000000,5.10848,5.24322,5.10848,5.20915,1369783.5585382,0
+BAC.US,D,19900622,000000,5.17576,5.19215,5.10848,5.12499,1370732.6190786,0
+BAC.US,D,19900625,000000,5.10848,5.14217,5.10848,5.12499,744302.7654386,0
+BAC.US,D,19900626,000000,5.12499,5.14217,4.95706,4.95706,1274724.7587006,0
+BAC.US,D,19900627,000000,4.99065,5.07471,4.99065,5.02413,662549.14266237,0
+BAC.US,D,19900628,000000,5.04112,5.09189,5.04112,5.07471,1297057.2122543,0
+BAC.US,D,19900629,000000,5.07471,5.10848,5.04112,5.09189,1088885.0595944,0
+BAC.US,D,19900702,000000,5.09189,5.10848,5.02413,5.04112,459601.91450134,0
+BAC.US,D,19900703,000000,5.04112,5.04112,4.95706,4.95706,1096489.7635814,0
+BAC.US,D,19900705,000000,4.88134,4.88134,4.78019,4.83912,1520921.4496008,0
+BAC.US,D,19900706,000000,4.84766,5.02413,4.83912,5.02413,744777.29570882,0
+BAC.US,D,19900709,000000,5.02413,5.02413,4.8728,4.88134,1211037.9085726,0
+BAC.US,D,19900710,000000,4.8728,4.8728,4.69633,4.72972,1238600.3781517,0
+BAC.US,D,19900711,000000,4.72118,4.74651,4.62013,4.69633,3108861.644274,0
+BAC.US,D,19900712,000000,4.72972,4.72972,4.5618,4.66245,2394975.6581729,0
+BAC.US,D,19900713,000000,4.68768,4.72972,4.65391,4.72118,1794686.7199119,0
+BAC.US,D,19900716,000000,4.72118,5.02413,4.72118,4.95706,1763797.4469148,0
+BAC.US,D,19900717,000000,5.09189,5.22662,5.07471,5.14217,2266174.2938851,0
+BAC.US,D,19900718,000000,5.14217,5.14217,5.02413,5.09189,2044215.3057566,0
+BAC.US,D,19900719,000000,5.07471,5.09189,5.02413,5.04112,1576058.6084225,0
+BAC.US,D,19900720,000000,5.04112,5.07471,4.99065,4.99065,792784.28081373,0
+BAC.US,D,19900723,000000,4.97395,4.99065,4.83912,4.92328,1097442.897343,0
+BAC.US,D,19900724,000000,4.92328,4.92328,4.81389,4.88134,644492.55306709,0
+BAC.US,D,19900725,000000,4.88134,4.92328,4.84766,4.92328,1946780.799652,0
+BAC.US,D,19900726,000000,4.94037,4.95706,4.8728,4.90668,1679194.6059067,0
+BAC.US,D,19900727,000000,4.84766,4.90668,4.83912,4.90668,1082711.0745551,0
+BAC.US,D,19900730,000000,4.88134,4.88134,4.81389,4.84766,412550.09976866,0
+BAC.US,D,19900731,000000,4.83912,4.90668,4.83912,4.8728,664928.92215054,0
+BAC.US,D,19900801,000000,4.83912,4.83912,4.55315,4.72972,1599342.1591272,0
+BAC.US,D,19900802,000000,4.77185,4.81389,4.65391,4.69633,941069.89872858,0
+BAC.US,D,19900803,000000,4.69633,4.69633,4.49404,4.59499,1872636.9723892,0
+BAC.US,D,19900806,000000,4.41842,4.48568,4.27534,4.41842,2957244.1314147,0
+BAC.US,D,19900807,000000,4.48568,4.65391,4.45191,4.62013,2627871.2452329,0
+BAC.US,D,19900808,000000,4.62887,4.65391,4.5618,4.59499,969107.91688313,0
+BAC.US,D,19900809,000000,4.59499,4.62887,4.51918,4.62887,888791.12288645,0
+BAC.US,D,19900810,000000,4.62013,4.66245,4.59499,4.59499,929662.84274806,0
+BAC.US,D,19900813,000000,4.5618,4.69633,4.55315,4.66245,512836.87902099,0
+BAC.US,D,19900814,000000,4.65391,4.66245,4.62013,4.62887,684885.66943728,0
+BAC.US,D,19900815,000000,4.65391,4.69633,4.65391,4.68768,718159.81344899,0
+BAC.US,D,19900816,000000,4.66245,4.66245,4.62013,4.62013,1230995.6741647,0
+BAC.US,D,19900817,000000,4.62013,4.62013,4.48568,4.59499,680610.82378417,0
+BAC.US,D,19900820,000000,4.62013,4.72118,4.59499,4.68768,807512.03038042,0
+BAC.US,D,19900821,000000,4.66245,4.66245,4.52792,4.58663,1138791.1840854,0
+BAC.US,D,19900822,000000,4.62013,4.62887,4.30882,4.32561,1472444.0074469,0
+BAC.US,D,19900823,000000,4.20787,4.27534,4.07305,4.22466,1470539.7765343,0
+BAC.US,D,19900824,000000,4.24156,4.30882,4.24156,4.27534,1062747.1991313,0
+BAC.US,D,19900827,000000,4.41842,4.48568,4.41842,4.46005,520917.13158352,0
+BAC.US,D,19900828,000000,4.42686,4.55315,4.41842,4.46005,474336.79220514,0
+BAC.US,D,19900829,000000,4.46005,4.58663,4.46005,4.51918,368822.03353806,0
+BAC.US,D,19900830,000000,4.55315,4.58663,4.45191,4.46005,602188.07764712,0
+BAC.US,D,19900831,000000,4.46005,4.49404,4.42686,4.47744,596959.07992709,0
+BAC.US,D,19900904,000000,4.51074,4.54461,4.46005,4.46005,1054665.9282634,0
+BAC.US,D,19900905,000000,4.47744,4.51074,4.44366,4.51074,522816.27096966,0
+BAC.US,D,19900906,000000,4.51074,4.54461,4.49404,4.51074,963880.95577369,0
+BAC.US,D,19900907,000000,4.51074,4.54461,4.49404,4.51074,2930156.1921058,0
+BAC.US,D,19900910,000000,4.52792,4.54461,4.46005,4.47744,625956.34167508,0
+BAC.US,D,19900911,000000,4.46005,4.46005,4.42686,4.44366,621678.44110606,0
+BAC.US,D,19900912,000000,4.41007,4.42686,4.31737,4.376,1250011.5073535,0
+BAC.US,D,19900913,000000,4.376,4.376,4.17448,4.18264,2370739.9920118,0
+BAC.US,D,19900914,000000,4.13206,4.20787,4.01422,4.0649,1834133.8306576,0
+BAC.US,D,19900917,000000,4.0313,4.08169,4.01422,4.01422,638786.98846623,0
+BAC.US,D,19900918,000000,4.01422,4.0313,3.81222,3.84599,1993834.6509953,0
+BAC.US,D,19900919,000000,3.85435,3.87998,3.71136,3.74554,2280434.6413187,0
+BAC.US,D,19900920,000000,3.71136,3.71136,3.53469,3.56818,1943930.5631148,0
+BAC.US,D,19900921,000000,3.63565,3.65264,3.56818,3.61886,2174918.8643464,0
+BAC.US,D,19900924,000000,3.58527,3.60206,3.46723,3.48412,2417787.7335232,0
+BAC.US,D,19900925,000000,3.46723,3.48412,3.43374,3.48412,1744781.6137261,0
+BAC.US,D,19900926,000000,3.48412,3.48412,3.18961,3.18961,1649727.905415,0
+BAC.US,D,19900927,000000,2.4742,2.77707,2.4742,2.76076,7847964.9037253,0
+BAC.US,D,19900928,000000,2.74388,2.94578,2.6763,2.92879,4815622.792981,0
+BAC.US,D,19901001,000000,3.01285,3.01285,2.96228,2.97936,1998110.5149537,0
+BAC.US,D,19901002,000000,3.03818,3.08866,2.97936,2.99595,1828909.924464,0
+BAC.US,D,19901003,000000,2.99595,2.99595,2.83628,2.8784,3849834.5513787,0
+BAC.US,D,19901004,000000,2.8784,2.8784,2.8193,2.86171,1380709.9744167,0
+BAC.US,D,19901005,000000,2.83628,2.92879,2.79405,2.84453,1883094.9678294,0
+BAC.US,D,19901008,000000,2.84453,2.8784,2.74388,2.84453,1217692.533714,0
+BAC.US,D,19901009,000000,2.83628,2.84453,2.76076,2.76076,1153524.0251786,0
+BAC.US,D,19901010,000000,2.77707,2.83628,2.6763,2.6763,1410177.6932137,0
+BAC.US,D,19901011,000000,2.6763,2.69319,2.57515,2.57515,2359333.9543365,0
+BAC.US,D,19901012,000000,2.60895,2.64253,2.54148,2.64253,1744781.6137261,0
+BAC.US,D,19901015,000000,2.69319,2.94578,2.65932,2.912,2416840.7095934,0
+BAC.US,D,19901016,000000,2.8784,2.94578,2.8784,2.89491,1832712.2764575,0
+BAC.US,D,19901017,000000,2.8784,2.8784,2.74388,2.79405,4508587.4518794,0
+BAC.US,D,19901018,000000,2.74388,2.77707,2.57515,2.6763,7320864.6223549,0
+BAC.US,D,19901019,000000,2.7101,2.72659,2.59205,2.62584,3408767.8299641,0
+BAC.US,D,19901022,000000,2.64253,2.6763,2.59205,2.6763,2137370.8929868,0
+BAC.US,D,19901023,000000,2.65932,2.65932,2.57515,2.59205,1805622.300538,0
+BAC.US,D,19901024,000000,2.57515,2.64253,2.54148,2.62584,1845075.5211155,0
+BAC.US,D,19901025,000000,2.62584,2.64253,2.59205,2.59205,1649249.3019236,0
+BAC.US,D,19901026,000000,2.57515,2.59205,2.44033,2.45741,2240034.3968114,0
+BAC.US,D,19901029,000000,2.4742,2.4908,2.34762,2.36471,3067989.9244124,0
+BAC.US,D,19901030,000000,2.34762,2.39879,2.31423,2.33113,4089379.6720536,0
+BAC.US,D,19901031,000000,2.34762,2.4742,2.34762,2.36471,2400678.1678578,0
+BAC.US,D,19901101,000000,2.38181,2.54148,2.36471,2.54148,2060375.8108816,0
+BAC.US,D,19901102,000000,2.55817,2.74388,2.55817,2.72659,3641660.3621082,0
+BAC.US,D,19901105,000000,2.69319,2.84453,2.69319,2.79405,1570347.9522952,0
+BAC.US,D,19901106,000000,2.77707,2.79405,2.72659,2.76076,1759039.9245491,0
+BAC.US,D,19901107,000000,2.76076,2.86171,2.74388,2.8193,2308474.6960839,0
+BAC.US,D,19901108,000000,2.8193,2.97936,2.77707,2.92879,2812757.8105775,0
+BAC.US,D,19901109,000000,2.92879,2.99595,2.8784,2.97936,2024253.4669433,0
+BAC.US,D,19901112,000000,2.99595,3.2067,2.99595,3.18961,2988140.5325488,0
+BAC.US,D,19901113,000000,3.15564,3.29891,3.15564,3.28222,3222936.2773003,0
+BAC.US,D,19901114,000000,3.26513,3.442,3.26513,3.34969,5183970.2962488,0
+BAC.US,D,19901115,000000,3.2232,3.28222,3.13895,3.18961,6217251.8131937,0
+BAC.US,D,19901116,000000,3.2067,3.36638,3.2067,3.36638,4520942.550095,0
+BAC.US,D,19901119,000000,3.40016,3.43374,3.37453,3.43374,3114567.2088748,0
+BAC.US,D,19901120,000000,3.4084,3.43374,3.29891,3.43374,5004311.7103191,0
+BAC.US,D,19901121,000000,3.43374,3.43374,3.29891,3.29891,4962486.8566958,0
+BAC.US,D,19901123,000000,3.29891,3.29891,3.17302,3.17302,838884.99839538,0
+BAC.US,D,19901126,000000,3.15564,3.31609,3.03818,3.29891,2903061.1246599,0
+BAC.US,D,19901127,000000,3.29891,3.56818,3.2399,3.53469,3418752.3134393,0
+BAC.US,D,19901128,000000,3.53469,3.53469,3.43374,3.43374,3253827.5869079,0
+BAC.US,D,19901129,000000,3.43374,3.43374,3.2232,3.28222,2170168.4701177,0
+BAC.US,D,19901130,000000,3.2232,3.3326,3.15564,3.29891,6423049.2778919,0
+BAC.US,D,19901203,000000,3.3326,3.40016,3.29891,3.3326,1814651.613641,0
+BAC.US,D,19901204,000000,3.34969,3.51791,3.34969,3.48412,5491003.6007398,0
+BAC.US,D,19901205,000000,3.51791,3.79571,3.51791,3.69456,5356974.2570373,0
+BAC.US,D,19901206,000000,3.79571,3.8292,3.48412,3.53469,5697762.345642,0
+BAC.US,D,19901207,000000,3.45054,3.48412,3.40016,3.40016,5559450.0098441,0
+BAC.US,D,19901210,000000,3.34969,3.50121,3.3326,3.45054,1979571.2486458,0
+BAC.US,D,19901211,000000,3.43374,3.48412,3.34969,3.36638,1138313.5988993,0
+BAC.US,D,19901212,000000,3.34969,3.34969,3.2067,3.31609,1532803.0358515,0
+BAC.US,D,19901213,000000,3.3326,3.34969,3.25708,3.27367,1226721.8468169,0
+BAC.US,D,19901214,000000,3.27367,3.27367,3.17302,3.2399,1323675.7128194,0
+BAC.US,D,19901217,000000,3.2067,3.2067,3.13895,3.17302,1208186.6537302,0
+BAC.US,D,19901218,000000,3.15564,3.34969,3.15564,3.34969,1500491.1903491,0
+BAC.US,D,19901219,000000,3.34969,3.51791,3.3326,3.46723,2577490.5904717,0
+BAC.US,D,19901220,000000,3.40016,3.61051,3.40016,3.57683,2073685.0611642,0
+BAC.US,D,19901221,000000,3.58527,3.58527,3.48412,3.53469,2385472.833105,0
+BAC.US,D,19901224,000000,3.48412,3.51791,3.43374,3.48412,438691.01514766,0
+BAC.US,D,19901226,000000,3.48412,3.51791,3.45054,3.48412,416830.03694828,0
+BAC.US,D,19901227,000000,3.48412,3.48412,3.3326,3.3326,1062747.1991313,0
+BAC.US,D,19901228,000000,3.27367,3.29891,3.18961,3.2399,1451058.5778229,0
+BAC.US,D,19901231,000000,3.2399,3.2399,3.17302,3.18961,919205.86561328,0
+BAC.US,D,19910102,000000,3.2067,3.29891,3.18961,3.2399,746200.88651945,0
+BAC.US,D,19910103,000000,3.27367,3.27367,3.17302,3.2067,1328429.1619639,0
+BAC.US,D,19910104,000000,3.2399,3.29891,3.2232,3.29891,1317498.6728642,0
+BAC.US,D,19910107,000000,3.25708,3.31609,3.2399,3.2399,1382616.24194,0
+BAC.US,D,19910108,000000,3.2232,3.2399,3.12244,3.13895,1212939.0845694,0
+BAC.US,D,19910109,000000,3.17302,3.2399,3.07137,3.07137,1461511.4817366,0
+BAC.US,D,19910110,000000,3.10555,3.12244,2.99595,3.02984,950102.26674742,0
+BAC.US,D,19910111,000000,3.04634,3.08866,3.02984,3.07137,1010460.2768468,0
+BAC.US,D,19910114,000000,2.99595,3.08866,2.99595,3.07137,933941.76162238,0
+BAC.US,D,19910115,000000,3.07137,3.13895,3.04634,3.10555,1011416.4655243,0
+BAC.US,D,19910116,000000,3.10555,3.17302,3.10555,3.12244,547058.04696252,0
+BAC.US,D,19910117,000000,3.25708,3.34969,3.2232,3.27367,2017598.841802,0
+BAC.US,D,19910118,000000,3.2067,3.40016,3.2067,3.40016,2067027.381107,0
+BAC.US,D,19910121,000000,3.34969,3.58527,3.34969,3.55139,1957712.307057,0
+BAC.US,D,19910122,000000,3.61886,3.69456,3.58527,3.64429,1911609.5528647,0
+BAC.US,D,19910123,000000,3.61886,3.67758,3.58527,3.61886,1053239.2825369,0
+BAC.US,D,19910124,000000,3.65264,3.86308,3.65264,3.85435,1798018.6148564,0
+BAC.US,D,19910125,000000,3.89687,4.03965,3.89687,3.92191,2641181.5138208,0
+BAC.US,D,19910128,000000,3.9721,4.0649,3.92191,4.03965,1228145.4376275,0
+BAC.US,D,19910129,000000,4.02286,4.03965,3.89687,3.92191,878806.63941127,0
+BAC.US,D,19910130,000000,3.89687,3.98918,3.86308,3.98918,856948.71612778,0
+BAC.US,D,19910131,000000,3.9721,3.98918,3.85435,3.92191,1017595.54209,0
+BAC.US,D,19910201,000000,3.93831,4.02286,3.85435,3.93831,1835085.9461139,0
+BAC.US,D,19910204,000000,3.93831,4.31737,3.92191,4.26709,4134059.8537404,0
+BAC.US,D,19910205,000000,4.30882,4.47744,4.28379,4.42686,4098414.0766831,0
+BAC.US,D,19910206,000000,4.35115,4.44366,4.34271,4.44366,2097445.1787497,0
+BAC.US,D,19910207,000000,4.35115,4.46005,4.23321,4.28379,2042315.1480651,0
+BAC.US,D,19910208,000000,4.2501,4.30882,4.16584,4.28379,1163505.453738,0
+BAC.US,D,19910211,000000,4.26709,4.52792,4.2501,4.52792,1194396.7633456,0
+BAC.US,D,19910212,000000,4.46005,4.59499,4.38503,4.55315,2494787.9071549,0
+BAC.US,D,19910213,000000,4.52792,4.65391,4.52792,4.58663,1557993.8723848,0
+BAC.US,D,19910214,000000,4.55315,4.58663,4.38503,4.38503,1161132.8023868,0
+BAC.US,D,19910215,000000,4.41007,4.52792,4.41007,4.51074,2181575.5260982,0
+BAC.US,D,19910219,000000,4.44366,4.49404,4.41007,4.42686,1133088.6744005,0
+BAC.US,D,19910220,000000,4.31737,4.35115,4.23321,4.23321,1285654.2294949,0
+BAC.US,D,19910221,000000,4.19943,4.28379,4.03965,4.09858,1331756.9836872,0
+BAC.US,D,19910222,000000,4.10702,4.2501,4.09858,4.18264,1228145.4376275,0
+BAC.US,D,19910225,000000,4.26709,4.31737,4.19943,4.23321,709606.04892156,0
+BAC.US,D,19910226,000000,4.21642,4.23321,4.0649,4.09858,759508.10019142,0
+BAC.US,D,19910227,000000,4.13206,4.13206,4.09858,4.10702,1500962.6657034,0
+BAC.US,D,19910228,000000,4.13206,4.141,4.07305,4.07305,1061315.4618783,0
+BAC.US,D,19910301,000000,4.09858,4.2501,4.02286,4.23321,3382151.3660096,0
+BAC.US,D,19910304,000000,4.30882,4.31737,4.2501,4.26709,2439654.8215544,0
+BAC.US,D,19910305,000000,4.26709,4.44366,4.2501,4.42686,5067523.0118714,0
+BAC.US,D,19910306,000000,4.46005,4.49404,4.376,4.42686,2176345.5100729,0
+BAC.US,D,19910307,000000,4.39328,4.42686,4.2501,4.26709,7048531.0892968,0
+BAC.US,D,19910308,000000,4.2501,4.26709,4.21642,4.23321,1430619.1538236,0
+BAC.US,D,19910311,000000,4.26709,4.26709,4.23321,4.2501,1868356.0169044,0
+BAC.US,D,19910312,000000,4.23321,4.28379,4.23321,4.2501,876907.50002512,0
+BAC.US,D,19910313,000000,4.21642,4.34271,4.21642,4.34271,944876.32394328,0
+BAC.US,D,19910314,000000,4.44366,4.55315,4.42686,4.44366,2586047.409915,0
+BAC.US,D,19910315,000000,4.41007,4.42686,4.31737,4.42686,1988604.63497,0
+BAC.US,D,19910318,000000,4.41007,4.42686,4.34271,4.376,902101.39147431,0
+BAC.US,D,19910319,000000,4.30882,4.35115,4.2501,4.2501,529470.89611095,0
+BAC.US,D,19910320,000000,4.17448,4.23321,4.141,4.19943,1199152.2491007,0
+BAC.US,D,19910321,000000,4.19943,4.2501,4.19943,4.19943,1669689.7442283,0
+BAC.US,D,19910322,000000,4.141,4.17448,4.10702,4.16584,2377869.1474233,0
+BAC.US,D,19910325,000000,4.17448,4.48568,4.17448,4.42686,1746208.2594526,0
+BAC.US,D,19910326,000000,4.56974,4.83068,4.52792,4.7633,3528540.8994542,0
+BAC.US,D,19910327,000000,4.99065,5.00734,4.88134,4.90668,3625975.4055587,0
+BAC.US,D,19910328,000000,4.8728,4.90668,4.84766,4.88134,1655427.3601841,0
+BAC.US,D,19910401,000000,4.84766,4.88134,4.83068,4.88134,846488.68407709,0
+BAC.US,D,19910402,000000,4.8728,4.97395,4.84766,4.97395,896868.32053307,0
+BAC.US,D,19910403,000000,4.97395,5.22662,4.95706,5.09189,1667787.5499262,0
+BAC.US,D,19910404,000000,5.11693,5.20109,5.09189,5.1843,1037556.362598,0
+BAC.US,D,19910405,000000,5.22662,5.2935,5.15062,5.1843,1351246.3288409,0
+BAC.US,D,19910408,000000,5.16751,5.1843,5.02413,5.04976,966738.32044797,0
+BAC.US,D,19910409,000000,4.99065,5.00734,4.91494,4.95706,713884.96779588,0
+BAC.US,D,19910410,000000,4.97395,4.97395,4.88134,4.88134,536603.10643834,0
+BAC.US,D,19910411,000000,4.90668,5.05791,4.90668,5.05791,697723.44436553,0
+BAC.US,D,19910412,000000,5.15062,5.20109,5.11693,5.1843,1114075.8961277,0
+BAC.US,D,19910415,000000,5.15062,5.22662,5.02413,5.1843,1023296.0151645,0
+BAC.US,D,19910416,000000,5.22662,5.26836,5.13373,5.25982,1215787.284496,0
+BAC.US,D,19910417,000000,5.2935,5.50414,5.26836,5.50414,2321306.3611803,0
+BAC.US,D,19910418,000000,5.53754,5.69721,5.52074,5.65538,1907806.182566,0
+BAC.US,D,19910419,000000,5.5883,5.62218,5.55453,5.55453,1224345.1222446,0
+BAC.US,D,19910422,000000,5.53754,5.55453,5.22662,5.22662,2538041.4431153,0
+BAC.US,D,19910423,000000,5.22662,5.23468,5.11693,5.20109,1375481.9950019,0
+BAC.US,D,19910424,000000,5.16751,5.31068,5.16751,5.26836,1222437.8364161,0
+BAC.US,D,19910425,000000,5.22662,5.36117,5.1843,5.25982,646395.76567444,0
+BAC.US,D,19910426,000000,5.22662,5.26836,5.22662,5.22662,422526.43680143,0
+BAC.US,D,19910429,000000,5.23468,5.25982,5.20109,5.22662,856948.71612778,0
+BAC.US,D,19910430,000000,5.20109,5.32757,5.15062,5.20109,923010.25421738,0
+BAC.US,D,19910501,000000,5.1843,5.26836,5.15062,5.23468,590780.00336131,0
+BAC.US,D,19910502,000000,5.25982,5.26836,5.22662,5.25982,1170638.6823706,0
+BAC.US,D,19910503,000000,5.25982,5.25982,5.1843,5.22662,13118439.216979,0
+BAC.US,D,19910506,000000,5.23468,5.23468,5.16751,5.1843,1019492.6448656,0
+BAC.US,D,19910507,000000,5.1843,5.25982,5.1843,5.22662,2347921.8068295,0
+BAC.US,D,19910508,000000,5.22662,5.25982,5.22662,5.25982,1600769.8231591,0
+BAC.US,D,19910509,000000,5.25982,5.25982,5.22662,5.22662,1471017.3617204,0
+BAC.US,D,19910510,000000,5.25982,5.26836,5.22662,5.23468,2396878.8707802,0
+BAC.US,D,19910513,000000,5.23468,5.25982,5.22662,5.25982,1418262.0189973,0
+BAC.US,D,19910514,000000,5.25982,5.25982,5.22662,5.22662,2046115.4634481,0
+BAC.US,D,19910515,000000,5.22662,5.23468,5.16751,5.1843,2348876.9772018,0
+BAC.US,D,19910516,000000,5.23468,5.23468,5.20109,5.22662,761408.25788287,0
+BAC.US,D,19910517,000000,5.1843,5.20109,4.97395,5.05791,876435.00636552,0
+BAC.US,D,19910520,000000,5.08305,5.15062,5.04976,5.13373,822248.94469484,0
+BAC.US,D,19910521,000000,5.16751,5.23468,5.15062,5.23468,1319878.4523524,0
+BAC.US,D,19910522,000000,5.20109,5.26836,5.20109,5.26836,1477673.0051669,0
+BAC.US,D,19910523,000000,5.25982,5.32757,5.25982,5.2935,3626925.4844045,0
+BAC.US,D,19910524,000000,5.2935,5.36117,5.2935,5.36117,728617.80888907,0
+BAC.US,D,19910528,000000,5.41173,5.64712,5.37796,5.64712,2671596.2565476,0
+BAC.US,D,19910529,000000,5.64712,5.82389,5.5883,5.82389,3249074.1377634,0
+BAC.US,D,19910530,000000,5.79836,6.00891,5.79836,5.83214,2222925.8494513,0
+BAC.US,D,19910531,000000,5.82389,5.94163,5.79836,5.94163,3823221.1423401,0
+BAC.US,D,19910603,000000,5.92494,6.08453,5.89107,6.06802,1405903.8658659,0
+BAC.US,D,19910604,000000,6.03414,6.06802,5.98386,6.05123,1245252.9666824,0
+BAC.US,D,19910605,000000,6.00891,6.00891,5.90806,5.94163,1073198.0664343,0
+BAC.US,D,19910606,000000,5.90806,6.00891,5.90806,5.99212,802289.14249219,0
+BAC.US,D,19910607,000000,5.98386,6.03414,5.98386,5.98386,648296.94167119,0
+BAC.US,D,19910610,000000,5.98386,5.99212,5.89107,5.89107,414449.2391548,0
+BAC.US,D,19910611,000000,5.86611,5.92494,5.85708,5.90806,591734.15542824,0
+BAC.US,D,19910612,000000,5.85708,5.85708,5.68071,5.68926,1204854.7587857,0
+BAC.US,D,19910613,000000,5.63829,5.71469,5.63829,5.68071,900196.14225636,0
+BAC.US,D,19910614,000000,5.68071,5.78166,5.68071,5.78166,574150.05949256,0
+BAC.US,D,19910617,000000,5.78166,5.79836,5.74789,5.76516,596007.98277606,0
+BAC.US,D,19910618,000000,5.78166,5.86611,5.78166,5.85708,1017115.9202933,0
+BAC.US,D,19910619,000000,5.82389,5.82389,5.73149,5.78166,626427.81702939,0
+BAC.US,D,19910620,000000,5.78166,5.85708,5.65538,5.68071,886413.38000888,0
+BAC.US,D,19910621,000000,5.63829,5.73149,5.63829,5.71469,1330333.3928766,0
+BAC.US,D,19910624,000000,5.68071,5.68926,5.63829,5.68071,710080.57919177,0
+BAC.US,D,19910625,000000,5.68071,5.71469,5.40279,5.42842,3084146.3563163,0
+BAC.US,D,19910626,000000,5.42842,5.46152,5.22662,5.44541,3130252.1654244,0
+BAC.US,D,19910627,000000,5.33563,5.36932,5.26836,5.26836,2235282.9842775,0
+BAC.US,D,19910628,000000,5.15906,5.15906,5.04976,5.08305,4374082.5596014,0
+BAC.US,D,19910701,000000,5.12499,5.26836,5.10848,5.26836,1783757.2491175,0
+BAC.US,D,19910702,000000,5.28525,5.33563,5.22662,5.31883,1233376.4719581,0
+BAC.US,D,19910703,000000,5.30184,5.30184,5.22662,5.25158,699155.18161858,0
+BAC.US,D,19910705,000000,5.25158,5.28525,5.22662,5.26836,526616.58635256,0
+BAC.US,D,19910708,000000,5.17576,5.21788,5.10848,5.21788,868354.75380299,0
+BAC.US,D,19910709,000000,5.19215,5.31883,5.17576,5.30184,655897.572437,0
+BAC.US,D,19910710,000000,5.30184,5.40279,5.30184,5.33563,1604099.681493,0
+BAC.US,D,19910711,000000,5.30184,5.31883,5.22662,5.26836,932515.11589584,0
+BAC.US,D,19910712,000000,5.26836,5.28525,5.19215,5.26836,805617.98252078,0
+BAC.US,D,19910715,000000,5.22662,5.42842,5.21788,5.36932,1841268.0775955,0
+BAC.US,D,19910716,000000,5.39455,5.51239,5.36932,5.47871,2605059.1698824,0
+BAC.US,D,19910717,000000,5.47871,5.47871,5.36932,5.39455,1423012.4132261,0
+BAC.US,D,19910718,000000,5.36932,5.40279,5.36117,5.40279,15880814.336185,0
+BAC.US,D,19910719,000000,5.39455,5.39455,5.26836,5.26836,1078902.6127298,0
+BAC.US,D,19910722,000000,5.12499,5.14217,4.94861,4.98239,6053274.1105922,0
+BAC.US,D,19910723,000000,4.9654,4.9654,4.93163,4.94861,7000519.0126654,0
+BAC.US,D,19910724,000000,4.94861,4.94861,4.90668,4.90668,2893081.7327113,0
+BAC.US,D,19910725,000000,4.93163,4.93163,4.90668,4.90668,1666835.4344699,0
+BAC.US,D,19910726,000000,4.93163,4.93163,4.8728,4.89804,1379287.4019113,0
+BAC.US,D,19910729,000000,4.8728,4.89804,4.82272,4.8728,2147351.3032408,0
+BAC.US,D,19910730,000000,4.8728,4.90668,4.85601,4.90668,3637383.4798445,0
+BAC.US,D,19910731,000000,4.90668,4.94861,4.89804,4.94861,3028060.1369541,0
+BAC.US,D,19910801,000000,4.94861,4.9654,4.93163,4.9654,2779965.324973,0
+BAC.US,D,19910802,000000,4.98239,4.98239,4.90668,4.94861,1367880.3459308,0
+BAC.US,D,19910805,000000,4.94861,4.9654,4.93163,4.93163,2201537.3649115,0
+BAC.US,D,19910806,000000,4.93163,4.98239,4.93163,4.98239,2301347.577283,0
+BAC.US,D,19910807,000000,4.9654,4.99909,4.9654,4.9654,2234330.8688212,0
+BAC.US,D,19910808,000000,4.99909,5.10848,4.99909,5.07471,5162587.9215409,0
+BAC.US,D,19910809,000000,5.08305,5.15906,5.07471,5.12499,3411146.591147,0
+BAC.US,D,19910812,000000,5.14217,5.26836,5.14217,5.22662,2648783.1628919,0
+BAC.US,D,19910813,000000,5.26836,5.5883,5.26836,5.50414,11608442.146646,0
+BAC.US,D,19910814,000000,5.5883,5.5883,5.51239,5.53754,5486729.773392,0
+BAC.US,D,19910815,000000,5.50414,5.51239,5.40279,5.40279,1672538.9624602,0
+BAC.US,D,19910816,000000,5.40279,5.42842,5.30184,5.31883,2756671.5912153,0
+BAC.US,D,19910819,000000,5.19215,5.30184,5.08305,5.28525,3248122.0223071,0
+BAC.US,D,19910820,000000,5.30184,5.36117,5.26836,5.30184,2109331.856527,0
+BAC.US,D,19910821,000000,5.36117,5.42842,5.36117,5.42842,2279484.5624729,0
+BAC.US,D,19910822,000000,5.47871,5.47871,5.40279,5.42842,1534230.6998834,0
+BAC.US,D,19910823,000000,5.42842,5.44541,5.36932,5.39455,1744781.6137261,0
+BAC.US,D,19910826,000000,5.36932,5.42842,5.36932,5.40279,1375009.5013423,0
+BAC.US,D,19910827,000000,5.39455,5.46152,5.39455,5.46152,1505713.0599321,0
+BAC.US,D,19910828,000000,5.50414,5.65538,5.50414,5.63829,2979109.1828353,0
+BAC.US,D,19910829,000000,5.63829,5.65538,5.62218,5.62218,2517603.0374213,0
+BAC.US,D,19910830,000000,5.60481,5.62218,5.53754,5.54599,704851.58147173,0
+BAC.US,D,19910903,000000,5.54599,5.57162,5.47871,5.47871,1002858.6277757,0
+BAC.US,D,19910904,000000,5.4957,5.51239,5.47871,5.4957,1326054.4740023,0
+BAC.US,D,19910905,000000,5.4957,5.4957,5.40279,5.43687,732423.21579848,0
+BAC.US,D,19910906,000000,5.42842,5.43687,5.36932,5.43687,1122157.1669955,0
+BAC.US,D,19910909,000000,5.40279,5.43687,5.40279,5.43687,375006.20163034,0
+BAC.US,D,19910910,000000,5.42842,5.42842,5.2935,5.33563,741925.02256104,0
+BAC.US,D,19910911,000000,5.31883,5.33563,5.31883,5.33563,880706.79710272,0
+BAC.US,D,19910912,000000,5.35263,5.40279,5.35263,5.39455,1687751.42535,0
+BAC.US,D,19910913,000000,5.40279,5.40279,5.19215,5.20915,1877864.9518041,0
+BAC.US,D,19910916,000000,5.20915,5.2935,5.20915,5.28525,801811.55730608,0
+BAC.US,D,19910917,000000,5.2935,5.39455,5.28525,5.36932,1041353.623065,0
+BAC.US,D,19910918,000000,5.39455,5.39455,5.35263,5.35263,1950108.6213753,0
+BAC.US,D,19910919,000000,5.31883,5.36932,5.2935,5.36932,1569878.5135514,0
+BAC.US,D,19910920,000000,5.39455,5.40279,5.33563,5.40279,2376917.0319669,0
+BAC.US,D,19910923,000000,5.39455,5.39455,5.25982,5.28525,1119780.4424233,0
+BAC.US,D,19910924,000000,5.28525,5.28525,5.16751,5.24322,1129761.8709825,0
+BAC.US,D,19910925,000000,5.24322,5.24322,5.16751,5.22662,758559.03965099,0
+BAC.US,D,19910926,000000,5.19215,5.20915,5.16751,5.16751,970538.63583088,0
+BAC.US,D,19910927,000000,5.11693,5.11693,5.08305,5.11693,1830811.1004607,0
+BAC.US,D,19910930,000000,5.11693,5.11693,5.06665,5.11693,819396.67154706,0
+BAC.US,D,19911001,000000,5.11693,5.20915,5.11693,5.19215,1190598.4845733,0
+BAC.US,D,19911002,000000,5.16751,5.19215,5.08305,5.09984,1439646.4303159,0
+BAC.US,D,19911003,000000,5.09984,5.09984,4.99065,5.02413,2092217.199335,0
+BAC.US,D,19911004,000000,5.01589,5.04976,4.99065,5.01589,1653526.1841873,0
+BAC.US,D,19911007,000000,4.99065,5.01589,4.97395,4.99065,810845.96193553,0
+BAC.US,D,19911008,000000,4.99065,4.99065,4.92328,4.95706,2020453.1515604,0
+BAC.US,D,19911009,000000,4.94037,4.94037,4.81389,4.81389,2864088.5441844,0
+BAC.US,D,19911010,000000,4.81389,4.81389,4.73817,4.79718,2600300.6292114,0
+BAC.US,D,19911011,000000,4.83068,4.95706,4.83068,4.94037,2369787.8765555,0
+BAC.US,D,19911014,000000,4.95706,5.20915,4.95706,5.19215,3389280.5214211,0
+BAC.US,D,19911015,000000,5.22662,5.43687,5.22662,5.42842,7000051.6105323,0
+BAC.US,D,19911016,000000,5.40279,5.51239,5.35263,5.4957,7164975.3187583,0
+BAC.US,D,19911017,000000,5.46152,5.4957,5.43687,5.47871,3101731.4705572,0
+BAC.US,D,19911018,000000,5.46152,5.4957,5.43687,5.4957,2590321.2372628,0
+BAC.US,D,19911021,000000,5.4957,5.4957,5.40279,5.46152,1554191.5203913,0
+BAC.US,D,19911022,000000,5.40279,5.42842,5.33563,5.35263,1489083.1160634,0
+BAC.US,D,19911023,000000,5.31883,5.39455,5.31883,5.39455,3500498.8080784,0
+BAC.US,D,19911024,000000,5.39455,5.39455,5.2935,5.31883,1046106.0539042,0
+BAC.US,D,19911025,000000,5.2935,5.2935,5.24322,5.28525,1047535.7545467,0
+BAC.US,D,19911028,000000,5.28525,5.40279,5.28525,5.36932,1351721.8774164,0
+BAC.US,D,19911029,000000,5.36932,5.36932,5.33563,5.35263,1056567.1042603,0
+BAC.US,D,19911030,000000,5.35263,5.39455,5.35263,5.36932,1276627.9713079,0
+BAC.US,D,19911031,000000,5.36932,5.36932,5.35263,5.36932,580329.13605833,0
+BAC.US,D,19911101,000000,5.36932,5.36932,5.31883,5.35263,1429190.4714865,0
+BAC.US,D,19911104,000000,5.35263,5.40279,5.35263,5.40279,1946305.2510765,0
+BAC.US,D,19911105,000000,5.40279,5.40279,5.36932,5.40279,1838414.7861425,0
+BAC.US,D,19911106,000000,5.40279,5.47871,5.39455,5.46152,1951059.7185263,0
+BAC.US,D,19911107,000000,5.46152,5.57162,5.43687,5.57162,2121686.9547426,0
+BAC.US,D,19911108,000000,5.57976,5.60481,5.54599,5.60481,1586512.5306413,0
+BAC.US,D,19911111,000000,5.60481,5.60481,5.54599,5.57976,1211037.9085726,0
+BAC.US,D,19911112,000000,5.57976,5.60481,5.57162,5.60481,1536132.8941854,0
+BAC.US,D,19911113,000000,5.53754,5.60481,5.51239,5.60481,1325108.4683778,0
+BAC.US,D,19911114,000000,5.57976,5.62218,5.57976,5.60481,3043270.5632334,0
+BAC.US,D,19911115,000000,5.60481,5.60481,5.47871,5.47871,2387370.9541858,0
+BAC.US,D,19911118,000000,5.40279,5.42842,5.31883,5.35263,2721023.7775472,0
+BAC.US,D,19911119,000000,5.2935,5.2935,5.09984,5.14217,3286142.4873263,0
+BAC.US,D,19911120,000000,5.14217,5.16751,5.04976,5.08305,2211994.3420463,0
+BAC.US,D,19911121,000000,5.04976,5.09984,5.02413,5.04976,2194881.7214648,0
+BAC.US,D,19911122,000000,5.04976,5.06665,4.97395,4.99065,1163985.0755346,0
+BAC.US,D,19911125,000000,4.99065,5.01589,4.97395,4.97395,1570347.9522952,0
+BAC.US,D,19911126,000000,4.97395,5.01589,4.8728,4.95706,1737659.5864517,0
+BAC.US,D,19911127,000000,4.95706,4.97395,4.92328,4.97395,953902.58213032,0
+BAC.US,D,19911129,000000,4.95706,4.95706,4.92328,4.94037,224332.65778492,0
+BAC.US,D,19911202,000000,4.94037,5.08305,4.88134,5.08305,1865035.3233182,0
+BAC.US,D,19911203,000000,5.08305,5.25982,5.08305,5.25982,2753819.3180675,0
+BAC.US,D,19911204,000000,5.28525,5.36932,5.25982,5.25982,2063701.5959943,0
+BAC.US,D,19911205,000000,5.20915,5.22662,5.11693,5.11693,775669.62362176,0
+BAC.US,D,19911206,000000,5.11693,5.11693,5.02413,5.04976,1395443.8338152,0
+BAC.US,D,19911209,000000,5.06665,5.22662,5.04976,5.19215,1308470.3780666,0
+BAC.US,D,19911210,000000,5.17576,5.25158,5.17576,5.19215,1059892.8893729,0
+BAC.US,D,19911211,000000,5.15062,5.25158,5.15062,5.20915,137358.18373105,0
+BAC.US,D,19911212,000000,5.20915,5.30184,5.20915,5.28525,2082239.8439969,0
+BAC.US,D,19911213,000000,5.30184,5.36932,5.28525,5.36932,5183023.272319,0
+BAC.US,D,19911216,000000,5.33563,5.36932,5.31883,5.31883,1257613.1564245,0
+BAC.US,D,19911217,000000,5.28525,5.30184,5.20915,5.22662,844111.95950482,0
+BAC.US,D,19911218,000000,5.22662,5.30184,5.20915,5.30184,2316082.4549867,0
+BAC.US,D,19911219,000000,5.28525,5.33563,5.28525,5.33563,1880714.170036,0
+BAC.US,D,19911220,000000,5.44541,5.50414,5.41173,5.47871,3025210.9187222,0
+BAC.US,D,19911223,000000,5.47871,5.70624,5.47056,5.66392,3692513.5105291,0
+BAC.US,D,19911224,000000,5.66392,5.73963,5.61344,5.71469,1837940.2558723,0
+BAC.US,D,19911226,000000,5.71469,5.95872,5.71469,5.95872,2064650.6565348,0
+BAC.US,D,19911227,000000,5.92494,5.95872,5.88271,5.93349,1170152.9507421,0
+BAC.US,D,19911230,000000,5.89951,5.92494,5.84932,5.88271,2191553.8997416,0
+BAC.US,D,19911231,000000,5.88271,5.92494,5.84932,5.89951,2301818.0343319,0
+BAC.US,D,19920102,000000,5.86611,5.89951,5.75653,5.86611,2140223.1661346,0
+BAC.US,D,19920103,000000,5.82389,6.03414,5.82389,6.00891,2105052.9376526,0
+BAC.US,D,19920106,000000,6.07628,6.35399,6.03414,6.32001,3355059.3534796,0
+BAC.US,D,19920107,000000,6.33729,6.42155,6.21041,6.26973,3759054.6704155,0
+BAC.US,D,19920108,000000,6.2278,6.48017,6.21041,6.48017,3567991.0651158,0
+BAC.US,D,19920109,000000,6.4465,6.4465,6.16907,6.2278,2840800.9202585,0
+BAC.US,D,19920110,000000,6.2278,6.2278,6.03414,6.10141,3875026.4062173,0
+BAC.US,D,19920113,000000,6.06802,6.07628,5.92494,5.99212,2205814.2471751,0
+BAC.US,D,19920114,000000,6.00891,6.38768,5.92494,6.38768,4899750.0854135,0
+BAC.US,D,19920115,000000,6.35399,6.63171,6.27847,6.61491,4440622.7011825,0
+BAC.US,D,19920116,000000,6.75809,6.75809,6.58957,6.68208,6971055.3670896,0
+BAC.US,D,19920117,000000,6.66568,6.68208,6.5223,6.5223,3024736.388452,0
+BAC.US,D,19920120,000000,6.48017,6.61491,6.24468,6.24468,3169698.2578648,0
+BAC.US,D,19920121,000000,6.16907,6.41281,6.16033,6.21041,3666847.1254204,0
+BAC.US,D,19920122,000000,6.16907,6.32001,6.16907,6.32001,2051821.0280489,0
+BAC.US,D,19920123,000000,6.32001,6.48017,6.27847,6.35399,1428716.9595215,0
+BAC.US,D,19920124,000000,6.32001,6.5223,6.26973,6.38768,2314653.7726497,0
+BAC.US,D,19920127,000000,6.35399,6.4465,6.33729,6.41281,1205331.3256665,0
+BAC.US,D,19920128,000000,6.38768,6.46339,6.33729,6.38768,1233851.0022283,0
+BAC.US,D,19920129,000000,6.35399,6.49716,6.33729,6.38768,3259530.096593,0
+BAC.US,D,19920130,000000,6.38768,6.46339,6.35399,6.42155,2519983.8352148,0
+BAC.US,D,19920131,000000,6.41281,6.46339,6.37922,6.37922,1383564.284175,0
+BAC.US,D,19920203,000000,6.30332,6.38768,6.30332,6.32001,1543738.6164778,0
+BAC.US,D,19920204,000000,6.32001,6.46339,6.27847,6.35399,2837472.0802299,0
+BAC.US,D,19920205,000000,6.33729,6.42155,6.30332,6.38768,2020926.6635253,0
+BAC.US,D,19920206,000000,6.37922,6.58957,6.35399,6.58957,2172069.6461145,0
+BAC.US,D,19920207,000000,6.61491,6.68208,6.48017,6.58957,2470075.6741131,0
+BAC.US,D,19920210,000000,6.57298,6.58957,6.48017,6.55629,1021871.4060485,0
+BAC.US,D,19920211,000000,6.55629,6.58957,6.48017,6.49716,1416833.3366603,0
+BAC.US,D,19920212,000000,6.46339,6.61491,6.42155,6.61491,1656379.4756404,0
+BAC.US,D,19920213,000000,6.63171,6.66568,6.57298,6.63171,1614084.1649681,0
+BAC.US,D,19920214,000000,6.55629,6.63171,6.53085,6.58957,1678716.0024153,0
+BAC.US,D,19920218,000000,6.53085,6.57298,6.46339,6.48017,1984806.3561977,0
+BAC.US,D,19920219,000000,6.42155,6.46339,6.32001,6.38768,2157809.2986808,0
+BAC.US,D,19920220,000000,6.38768,6.57298,6.38768,6.53085,2014752.678486,0
+BAC.US,D,19920221,000000,6.55629,6.63171,6.53085,6.61491,12068051.189285,0
+BAC.US,D,19920224,000000,6.63171,6.7414,6.58957,6.64035,4131212.6721192,0
+BAC.US,D,19920225,000000,6.66568,6.69887,6.64035,6.68208,3934917.0141836,0
+BAC.US,D,19920226,000000,6.64035,6.80857,6.64035,6.75809,3855064.5674041,0
+BAC.US,D,19920227,000000,6.75809,6.80857,6.7414,6.80857,2300874.065318,0
+BAC.US,D,19920228,000000,6.80857,6.98484,6.76654,6.90079,2974353.6970801,0
+BAC.US,D,19920302,000000,6.85884,7.02717,6.85884,6.98484,2349825.0194369,0
+BAC.US,D,19920303,000000,6.97668,7.02717,6.93476,7.01057,1690599.6252767,0
+BAC.US,D,19920304,000000,6.98484,6.98484,6.88418,6.88418,3973410.9911676,0
+BAC.US,D,19920305,000000,6.80857,6.82537,6.73296,6.75809,2048019.6943607,0
+BAC.US,D,19920306,000000,6.71577,6.73296,6.51396,6.53085,3629780.8124681,0
+BAC.US,D,19920309,000000,6.53085,6.62327,6.53085,6.58957,3543753.362344,0
+BAC.US,D,19920310,000000,6.62327,6.67393,6.60657,6.66568,2435375.9026801,0
+BAC.US,D,19920311,000000,6.60657,6.60657,6.53085,6.55629,1491929.2793793,0
+BAC.US,D,19920312,000000,6.53085,6.64035,6.51396,6.60657,2226252.6528693,0
+BAC.US,D,19920313,000000,6.64035,6.67393,6.56434,6.58957,875005.30572307,0
+BAC.US,D,19920316,000000,6.58957,6.60657,6.42155,6.4465,2914942.7109106,0
+BAC.US,D,19920317,000000,6.55629,6.62327,6.53085,6.62327,2347921.8068295,0
+BAC.US,D,19920318,000000,6.62327,6.62327,6.51396,6.58957,2601733.3847698,0
+BAC.US,D,19920319,000000,6.56434,6.75809,6.56434,6.75809,2166368.1547348,0
+BAC.US,D,19920320,000000,6.78303,6.93476,6.69887,6.93476,3516657.2765929,0
+BAC.US,D,19920323,000000,6.80857,6.85884,6.69887,6.71577,1958189.8922431,0
+BAC.US,D,19920324,000000,6.71577,6.80857,6.71577,6.78303,1983857.2956573,0
+BAC.US,D,19920325,000000,6.76654,6.84206,6.75809,6.84206,1968638.7229355,0
+BAC.US,D,19920326,000000,6.84206,6.91796,6.76654,6.84206,2441557.0158565,0
+BAC.US,D,19920327,000000,6.85884,6.88418,6.64035,6.66568,2605059.1698824,0
+BAC.US,D,19920330,000000,6.64035,6.67393,6.60657,6.67393,1403524.0863777,0
+BAC.US,D,19920331,000000,6.67393,6.76654,6.66568,6.66568,2214841.5236675,0
+BAC.US,D,19920401,000000,6.55629,6.58957,6.55629,6.58957,2112658.6599449,0
+BAC.US,D,19920402,000000,6.55629,6.60657,6.48017,6.48017,1773301.290288,0
+BAC.US,D,19920403,000000,6.45514,6.45514,6.31206,6.45514,1951537.3037124,0
+BAC.US,D,19920406,000000,6.49716,6.62327,6.4465,6.60657,2107905.2108004,0
+BAC.US,D,19920407,000000,6.58957,6.66568,6.45514,6.58957,2915894.8263669,0
+BAC.US,D,19920408,000000,6.55629,6.55629,6.33729,6.49716,3156869.6476842,0
+BAC.US,D,19920409,000000,6.45514,6.62327,6.4465,6.60657,3884055.7193202,0
+BAC.US,D,19920410,000000,6.64035,6.69887,6.55629,6.58957,1611705.4037853,0
+BAC.US,D,19920413,000000,6.58957,6.58957,6.49716,6.56434,1032798.8402323,0
+BAC.US,D,19920414,000000,6.60657,6.80857,6.58957,6.78303,2822738.2208315,0
+BAC.US,D,19920415,000000,6.76654,6.82537,6.73296,6.82537,1348394.0556931,0
+BAC.US,D,19920416,000000,6.76654,6.80857,6.73296,6.80857,1114549.4080926,0
+BAC.US,D,19920420,000000,6.82537,7.02717,6.78303,6.91796,4023318.133964,0
+BAC.US,D,19920421,000000,6.9597,7.17889,6.9597,7.11977,5266670.9429549,0
+BAC.US,D,19920422,000000,7.15345,7.30498,7.13666,7.22907,4155446.3016697,0
+BAC.US,D,19920423,000000,7.15345,7.20442,7.07784,7.20442,2507621.608862,0
+BAC.US,D,19920424,000000,7.17889,7.20442,7.04396,7.04396,2478629.4386405,0
+BAC.US,D,19920427,000000,7.02717,7.10288,6.97668,6.97668,2936332.2137557,0
+BAC.US,D,19920428,000000,6.97668,6.97668,6.84206,6.90079,1578430.2414683,0
+BAC.US,D,19920429,000000,6.93476,7.01057,6.90079,6.97668,2076534.2793961,0
+BAC.US,D,19920430,000000,6.97668,7.02717,6.97668,6.98484,1673491.0779165,0
+BAC.US,D,19920501,000000,6.9597,7.04396,6.9597,6.98484,1673491.0779165,0
+BAC.US,D,19920504,000000,7.01057,7.10288,6.98484,7.07784,1337941.1517795,0
+BAC.US,D,19920505,000000,7.07784,7.13666,7.06104,7.10288,1898776.869463,0
+BAC.US,D,19920506,000000,7.13666,7.18704,7.11977,7.15345,2692507.1559013,0
+BAC.US,D,19920507,000000,7.11977,7.13666,7.10288,7.13666,1222437.8364161,0
+BAC.US,D,19920508,000000,7.13666,7.13666,7.10288,7.13666,1837940.2558723,0
+BAC.US,D,19920511,000000,7.13666,7.24587,7.11977,7.20442,2902588.6310003,0
+BAC.US,D,19920512,000000,7.20442,7.22907,7.13666,7.17889,1932049.9951694,0
+BAC.US,D,19920513,000000,7.20442,7.27965,7.15345,7.26314,2523307.5837168,0
+BAC.US,D,19920514,000000,7.20442,7.24587,7.15345,7.22907,3025210.9187222,0
+BAC.US,D,19920515,000000,7.10288,7.17889,7.10288,7.10288,3516657.2765929,0
+BAC.US,D,19920518,000000,7.10288,7.17889,7.10288,7.11977,1742402.8525433,0
+BAC.US,D,19920519,000000,7.11977,7.11977,7.04396,7.11977,1559896.0666869,0
+BAC.US,D,19920520,000000,7.11977,7.15345,7.06104,7.11977,1727194.4628746,0
+BAC.US,D,19920521,000000,7.11977,7.13666,7.06104,7.07784,1562274.8278697,0
+BAC.US,D,19920522,000000,7.07784,7.10288,6.97668,7.02717,1885473.7290123,0
+BAC.US,D,19920526,000000,7.01057,7.01057,6.73296,6.88418,2029955.9766283,0
+BAC.US,D,19920527,000000,6.85884,6.88418,6.80857,6.82537,1230047.6319296,0
+BAC.US,D,19920528,000000,6.85884,6.85884,6.76654,6.84206,965789.25990755,0
+BAC.US,D,19920529,000000,6.84206,6.90079,6.80857,6.80857,1021395.857473,0
+BAC.US,D,19920601,000000,6.80857,6.91796,6.74975,6.80857,2158282.8106458,0
+BAC.US,D,19920602,000000,6.80857,6.84206,6.78303,6.80857,1518075.2862848,0
+BAC.US,D,19920603,000000,6.78303,6.88418,6.78303,6.84206,2014752.678486,0
+BAC.US,D,19920604,000000,6.82537,6.85884,6.78303,6.78303,1418738.5858782,0
+BAC.US,D,19920605,000000,6.78303,6.82537,6.62327,6.64035,5997188.9095354,0
+BAC.US,D,19920608,000000,6.64035,6.73296,6.62327,6.73296,2888801.7955316,0
+BAC.US,D,19920609,000000,6.74975,6.78303,6.71577,6.71577,2818464.3934836,0
+BAC.US,D,19920610,000000,6.76654,6.85884,6.74975,6.78303,2810379.0493945,0
+BAC.US,D,19920611,000000,6.78303,6.84206,6.73296,6.74975,2427298.7050335,0
+BAC.US,D,19920612,000000,6.82537,6.84206,6.78303,6.84206,2722925.9718493,0
+BAC.US,D,19920615,000000,6.80857,6.88418,6.78303,6.85884,1004759.8037724,0
+BAC.US,D,19920616,000000,6.82537,6.90079,6.80857,6.85884,970538.63583088,0
+BAC.US,D,19920617,000000,6.82537,6.88418,6.71577,6.73296,2481480.693483,0
+BAC.US,D,19920618,000000,6.74975,6.74975,6.53085,6.62327,3662575.3346831,0
+BAC.US,D,19920619,000000,6.64035,6.67393,6.58957,6.59811,3020933.0181532,0
+BAC.US,D,19920622,000000,6.58957,6.59811,6.53085,6.59811,2037565.7721418,0
+BAC.US,D,19920623,000000,6.56434,6.64035,6.56434,6.64035,1909706.3402574,0
+BAC.US,D,19920624,000000,6.59811,6.71577,6.59811,6.64035,1556089.6414722,0
+BAC.US,D,19920625,000000,6.64035,6.67393,6.54745,6.54745,3260951.650793,0
+BAC.US,D,19920626,000000,6.56434,6.73296,6.56434,6.73296,3988146.8871767,0
+BAC.US,D,19920629,000000,6.76654,6.98484,6.74975,6.97668,3130722.6224734,0
+BAC.US,D,19920630,000000,6.93476,7.02717,6.88418,7.02717,2721023.7775472,0
+BAC.US,D,19920701,000000,7.0525,7.13666,7.0525,7.13666,3519512.6046565,0
+BAC.US,D,19920702,000000,7.3807,7.3807,7.2545,7.28819,4600792.9602639,0
+BAC.US,D,19920706,000000,7.2545,7.26314,7.11977,7.13666,4313243.9094001,0
+BAC.US,D,19920707,000000,7.19598,7.21237,7.06104,7.07784,2291843.7339099,0
+BAC.US,D,19920708,000000,7.0525,7.10288,7.02717,7.06104,1615978.2128278,0
+BAC.US,D,19920709,000000,7.0525,7.28819,7.0525,7.26314,3790427.6384304,0
+BAC.US,D,19920710,000000,7.30498,7.35575,7.30498,7.35575,4430638.2177073,0
+BAC.US,D,19920713,000000,7.3807,7.3807,7.13666,7.13666,1353618.9801919,0
+BAC.US,D,19920714,000000,7.162,7.19598,7.06104,7.17889,1527578.1113526,0
+BAC.US,D,19920715,000000,7.19598,7.22907,6.90079,6.9597,2603156.9755804,0
+BAC.US,D,19920716,000000,6.88418,6.88418,6.71577,6.76654,3623595.6260706,0
+BAC.US,D,19920717,000000,6.78303,6.82537,6.73296,6.76654,3552306.1085662,0
+BAC.US,D,19920720,000000,6.69887,6.9597,6.65714,6.9597,2240034.3968114,0
+BAC.US,D,19920721,000000,6.88418,6.98484,6.88418,6.90079,1558948.0244517,0
+BAC.US,D,19920722,000000,6.82537,6.88418,6.73296,6.78303,1140692.3600823,0
+BAC.US,D,19920723,000000,6.82537,6.82537,6.67393,6.69887,1190598.4845733,0
+BAC.US,D,19920724,000000,6.64035,6.69887,6.64035,6.67393,1437272.7606596,0
+BAC.US,D,19920727,000000,6.67393,6.71577,6.45514,6.48892,1933001.0923205,0
+BAC.US,D,19920728,000000,6.51396,6.78303,6.51396,6.78303,2966751.0297037,0
+BAC.US,D,19920729,000000,6.78303,6.9597,6.78303,6.84206,2050398.4555435,0
+BAC.US,D,19920730,000000,6.85884,6.91796,6.69887,6.82537,1304665.9894625,0
+BAC.US,D,19920731,000000,6.82537,6.82537,6.73296,6.78303,529470.89611095,0
+BAC.US,D,19920803,000000,6.76654,6.76654,6.71577,6.76654,923484.78448759,0
+BAC.US,D,19920804,000000,6.80857,6.88418,6.76654,6.85884,1413981.0635125,0
+BAC.US,D,19920805,000000,6.90079,6.90079,6.82537,6.88418,2269029.6219488,0
+BAC.US,D,19920806,000000,6.88418,6.88418,6.82537,6.84206,1288504.4660322,0
+BAC.US,D,19920807,000000,6.80857,6.91796,6.65714,6.74975,1473395.1045979,0
+BAC.US,D,19920810,000000,6.73296,6.76654,6.67393,6.67393,15326146.493708,0
+BAC.US,D,19920811,000000,6.71577,6.73296,6.64035,6.71577,894968.16284162,0
+BAC.US,D,19920812,000000,6.67393,6.80857,6.67393,6.78303,2354578.4685814,0
+BAC.US,D,19920813,000000,6.85884,6.90079,6.80857,6.90079,6809930.9559412,0
+BAC.US,D,19920814,000000,6.88418,6.98484,6.85884,6.93476,1390218.9093164,0
+BAC.US,D,19920817,000000,6.97668,6.97668,6.91796,6.93476,8244829.0286392,0
+BAC.US,D,19920818,000000,6.91796,6.93476,6.88418,6.93476,6943490.8608999,0
+BAC.US,D,19920819,000000,6.90079,6.91796,6.76654,6.76654,9150252.132005,0
+BAC.US,D,19920820,000000,6.76654,6.80857,6.64035,6.64035,8622211.9548418,0
+BAC.US,D,19920821,000000,6.65714,6.67393,6.48892,6.62327,9609860.1563381,0
+BAC.US,D,19920824,000000,6.56434,6.59811,6.34545,6.34545,3112191.5026079,0
+BAC.US,D,19920825,000000,6.37922,6.51396,6.32895,6.41281,9566611.7119042,0
+BAC.US,D,19920826,000000,6.40466,6.48017,6.31206,6.40466,7711552.7256188,0
+BAC.US,D,19920827,000000,6.45514,6.62327,6.43795,6.59811,7684468.8595311,0
+BAC.US,D,19920828,000000,6.54745,6.54745,6.45514,6.53085,7295206.3836884,0
+BAC.US,D,19920831,000000,6.51396,6.53085,6.36243,6.37922,10229157.799651,0
+BAC.US,D,19920901,000000,6.36243,6.51396,6.36243,6.47183,6466296.7040205,0
+BAC.US,D,19920902,000000,6.47183,6.67393,6.45514,6.66568,7079424.4355151,0
+BAC.US,D,19920903,000000,6.62327,6.62327,6.53085,6.56434,6267629.4130391,0
+BAC.US,D,19920904,000000,6.54745,6.62327,6.48892,6.56434,1668738.6470772,0
+BAC.US,D,19920908,000000,6.53085,6.53085,6.40466,6.40466,3256678.8417505,0
+BAC.US,D,19920909,000000,6.43795,6.48892,6.34545,6.40466,2484332.9666307,0
+BAC.US,D,19920910,000000,6.43795,6.58957,6.43795,6.51396,2582717.551581,0
+BAC.US,D,19920911,000000,6.54745,6.54745,6.48892,6.53085,1184419.4080075,0
+BAC.US,D,19920914,000000,6.69887,6.69887,6.54745,6.66568,2548499.4385554,0
+BAC.US,D,19920915,000000,6.64035,6.64035,6.51396,6.54745,3660196.5735003,0
+BAC.US,D,19920916,000000,6.51396,6.66568,6.51396,6.62327,1793735.6227608,0
+BAC.US,D,19920917,000000,6.59811,6.67393,6.59811,6.62327,1120731.5395743,0
+BAC.US,D,19920918,000000,6.71577,6.71577,6.58957,6.62327,4060864.0687128,0
+BAC.US,D,19920921,000000,6.62327,6.62327,6.51396,6.54745,2227201.7134097,0
+BAC.US,D,19920922,000000,6.54745,6.56434,6.45514,6.45514,1376438.1836794,0
+BAC.US,D,19920923,000000,6.47183,6.51396,6.47183,6.47183,759038.66144771,0
+BAC.US,D,19920924,000000,6.51396,6.54745,6.36243,6.37922,1900677.0271544,0
+BAC.US,D,19920925,000000,6.41281,6.45514,6.31206,6.36243,3578450.0788611,0
+BAC.US,D,19920928,000000,6.36243,6.48892,6.31206,6.48892,1169208.9817282,0
+BAC.US,D,19920929,000000,6.48892,6.58957,6.47183,6.51396,1864079.1346406,0
+BAC.US,D,19920930,000000,6.47183,6.64035,6.47183,6.59811,3937764.1958048,0
+BAC.US,D,19921001,000000,6.58957,6.64035,6.58957,6.62327,965308.61980554,0
+BAC.US,D,19921002,000000,6.58957,6.62327,6.48892,6.51396,1277097.4100516,0
+BAC.US,D,19921005,000000,6.47183,6.48892,6.24468,6.41281,2291368.1853343,0
+BAC.US,D,19921006,000000,6.43795,6.47183,6.36243,6.40466,1567978.35586,0
+BAC.US,D,19921007,000000,6.41281,6.43795,6.31206,6.31206,1463414.694344,0
+BAC.US,D,19921008,000000,6.34545,6.37922,6.24468,6.28663,1555620.2027285,0
+BAC.US,D,19921009,000000,6.31206,6.31206,6.19432,6.19432,1972448.2030661,0
+BAC.US,D,19921012,000000,6.21041,6.28663,6.19432,6.26973,1842219.1747466,0
+BAC.US,D,19921013,000000,6.28663,6.34545,6.23634,6.28663,1818931.5508206,0
+BAC.US,D,19921014,000000,6.24468,6.34545,6.23634,6.34545,1526152.4839315,0
+BAC.US,D,19921015,000000,6.32001,6.47183,6.32001,6.43795,2108380.7593759,0
+BAC.US,D,19921016,000000,6.47183,6.54745,6.43795,6.54745,1716739.5223504,0
+BAC.US,D,19921019,000000,6.51396,6.73296,6.45514,6.69887,5134066.2083683,0
+BAC.US,D,19921020,000000,6.69887,6.82537,6.69887,6.75809,6281410.1386759,0
+BAC.US,D,19921021,000000,6.73296,6.76654,6.67393,6.76654,3323215.9284156,0
+BAC.US,D,19921022,000000,6.79157,6.84206,6.75809,6.76654,1620733.6985829,0
+BAC.US,D,19921023,000000,6.76654,6.84206,6.76654,6.80857,724817.49350618,0
+BAC.US,D,19921026,000000,6.79157,6.91796,6.76654,6.91796,1732901.0457807,0
+BAC.US,D,19921027,000000,6.9597,7.03591,6.9597,6.97668,2769028.7260415,0
+BAC.US,D,19921028,000000,6.99368,7.03591,6.93476,6.97668,1597446.074657,0
+BAC.US,D,19921029,000000,6.9597,6.97668,6.91796,6.9597,589836.03434739,0
+BAC.US,D,19921030,000000,6.9597,6.9597,6.88418,6.88418,1098388.9029675,0
+BAC.US,D,19921102,000000,6.85884,7.0525,6.85884,7.01882,1375009.5013423,0
+BAC.US,D,19921103,000000,7.01882,7.03591,6.93476,6.97668,2252870.1351291,0
+BAC.US,D,19921104,000000,6.97668,7.0525,6.90079,6.91796,1000007.3729332,0
+BAC.US,D,19921105,000000,6.91796,7.01882,6.91796,6.97668,684415.21238827,0
+BAC.US,D,19921106,000000,6.99368,7.11977,6.97668,7.11132,1359796.0201471,0
+BAC.US,D,19921109,000000,7.08667,7.28819,7.06969,7.2712,2250490.3556409,0
+BAC.US,D,19921110,000000,7.28819,7.28819,7.2545,7.2545,2673023.9205794,0
+BAC.US,D,19921111,000000,7.2712,7.42272,7.2712,7.38954,4212482.5998775,0
+BAC.US,D,19921112,000000,7.37235,7.37235,7.2712,7.33031,1202478.0342134,0
+BAC.US,D,19921113,000000,7.28819,7.37235,7.2712,7.34702,1182046.7566565,0
+BAC.US,D,19921116,000000,7.37235,7.37235,7.2712,7.28819,1920640.9025783,0
+BAC.US,D,19921117,000000,7.2545,7.31352,7.2545,7.2712,1597920.6049272,0
+BAC.US,D,19921118,000000,7.28819,7.54921,7.28819,7.4399,6609838.0375386,0
+BAC.US,D,19921119,000000,7.4734,7.54921,7.46496,7.4734,3175401.785855,0
+BAC.US,D,19921120,000000,7.51582,7.56571,7.4734,7.56571,2507621.608862,0
+BAC.US,D,19921123,000000,7.56571,7.59114,7.53183,7.53183,1296107.1334086,0
+BAC.US,D,19921124,000000,7.48999,7.48999,7.4399,7.4399,1873588.0695403,0
+BAC.US,D,19921125,000000,7.4399,7.51582,7.4399,7.48999,2066076.283956,0
+BAC.US,D,19921127,000000,7.51582,7.54921,7.51582,7.51582,836507.25551782,0
+BAC.US,D,19921130,000000,7.46496,7.57425,7.44807,7.55785,3101256.940287,0
+BAC.US,D,19921201,000000,7.55785,7.60793,7.48175,7.59968,31522084.57,0
+BAC.US,D,19921202,000000,7.60793,7.60793,7.54076,7.57425,30470266.841663,0
+BAC.US,D,19921203,000000,7.55785,7.59968,7.52368,7.57425,132140175.56181,0
+BAC.US,D,19921204,000000,7.57425,7.65016,7.55785,7.60793,8319924.9713582,0
+BAC.US,D,19921207,000000,7.63337,7.63337,7.57425,7.59968,2475776.1471874,0
+BAC.US,D,19921208,000000,7.59968,7.59968,7.54076,7.55785,1952484.3276423,0
+BAC.US,D,19921209,000000,7.55785,7.57425,7.49883,7.54076,1501433.1227525,0
+BAC.US,D,19921210,000000,7.52368,7.54076,7.44807,7.49883,872156.08749119,0
+BAC.US,D,19921211,000000,7.49883,7.49883,7.46496,7.46496,1427290.313795,0
+BAC.US,D,19921214,000000,7.48175,7.49883,7.46496,7.49883,2401157.7896545,0
+BAC.US,D,19921215,000000,7.48175,7.54076,7.48175,7.54076,1782330.6033909,0
+BAC.US,D,19921216,000000,7.54076,7.55785,7.42272,7.52368,2107425.5890037,0
+BAC.US,D,19921217,000000,7.49883,7.70054,7.49883,7.70054,2041363.0326088,0
+BAC.US,D,19921218,000000,7.75965,7.93612,7.72588,7.93612,3317989.9856115,0
+BAC.US,D,19921221,000000,7.8607,7.8775,7.75965,7.80149,1365503.6213585,0
+BAC.US,D,19921222,000000,7.80149,7.93612,7.80149,7.89449,2486235.1609328,0
+BAC.US,D,19921223,000000,7.8607,7.8775,7.66706,7.66706,2111227.9409972,0
+BAC.US,D,19921224,000000,7.63337,7.72588,7.60793,7.72588,598388.78056952,0
+BAC.US,D,19921228,000000,7.77625,7.83517,7.75965,7.80149,1458663.28181,0
+BAC.US,D,19921229,000000,7.80149,8.01174,7.80149,7.8775,2089372.0543243,0
+BAC.US,D,19921230,000000,7.8775,7.91089,7.74257,7.77625,1287555.4054917,0
+BAC.US,D,19921231,000000,7.75965,7.77625,7.68395,7.70054,714359.49806609,0
+BAC.US,D,19930104,000000,7.74257,7.74257,7.60793,7.66706,1664459.7282029,0
+BAC.US,D,19930105,000000,7.66706,7.66706,7.52368,7.55785,1502862.8233949,0
+BAC.US,D,19930106,000000,7.55785,7.60793,7.48175,7.54076,1735274.7154371,0
+BAC.US,D,19930107,000000,7.55785,7.60793,7.46496,7.48175,3118366.5059525,0
+BAC.US,D,19930108,000000,7.54076,7.54076,7.48175,7.48175,1551818.8690403,0
+BAC.US,D,19930111,000000,7.49883,7.54076,7.42272,7.46496,2293262.233194,0
+BAC.US,D,19930112,000000,7.49883,7.54076,7.46496,7.52368,2319410.2767101,0
+BAC.US,D,19930113,000000,7.52368,7.74257,7.52368,7.74257,2269029.6219488,0
+BAC.US,D,19930114,000000,7.75965,7.93612,7.74257,7.93612,2792795.9717642,0
+BAC.US,D,19930115,000000,7.93612,7.96981,7.81839,7.81839,2630248.9881105,0
+BAC.US,D,19930118,000000,7.77625,7.8607,7.65016,7.81839,3332248.2964344,0
+BAC.US,D,19930119,000000,7.89449,8.02913,7.75965,7.93612,3805163.5344395,0
+BAC.US,D,19930120,000000,7.8775,8.02913,7.8775,8.02913,3578922.5725207,0
+BAC.US,D,19930121,000000,8.02913,8.09601,8.01174,8.04562,3191082.6691834,0
+BAC.US,D,19930122,000000,8.02913,8.07949,8.01174,8.02913,2705344.9308295,0
+BAC.US,D,19930125,000000,7.9867,8.04562,7.9867,8.02913,1157326.3771722,0
+BAC.US,D,19930126,000000,8.06251,8.1723,8.04562,8.15521,2200588.304371,0
+BAC.US,D,19930127,000000,8.13832,8.13832,8.07949,8.07949,2468649.0283866,0
+BAC.US,D,19930128,000000,8.06251,8.09601,7.9867,8.02913,1039454.4836788,0
+BAC.US,D,19930129,000000,7.9867,8.07949,7.9867,8.06251,1737659.5864517,0
+BAC.US,D,19930201,000000,8.04562,8.09601,8.04562,8.09601,1237650.299306,0
+BAC.US,D,19930202,000000,8.13832,8.23043,8.11358,8.1889,2069406.1422899,0
+BAC.US,D,19930203,000000,8.1723,8.24635,8.1723,8.23043,2708190.0758402,0
+BAC.US,D,19930204,000000,8.24635,8.40033,8.23043,8.40033,2882625.7738817,0
+BAC.US,D,19930205,000000,8.34151,8.36724,8.21335,8.24635,2340797.7429446,0
+BAC.US,D,19930208,000000,8.24635,8.24635,8.09601,8.15521,2393552.0673622,0
+BAC.US,D,19930209,000000,8.11358,8.1723,8.04562,8.06251,1435372.6029681,0
+BAC.US,D,19930210,000000,8.07949,8.09601,7.9867,8.02913,1178240.3314417,0
+BAC.US,D,19930211,000000,8.04562,8.1889,8.04562,8.1723,763311.47049022,0
+BAC.US,D,19930212,000000,8.1723,8.1889,8.11358,8.13832,790876.99498517,0
+BAC.US,D,19930216,000000,8.07949,8.09601,7.77625,7.81839,2267126.4093415,0
+BAC.US,D,19930217,000000,7.81839,7.8607,7.54076,7.65016,2557053.2030829,0
+BAC.US,D,19930218,000000,7.65016,7.72588,7.42272,7.66706,3432059.5271113,0
+BAC.US,D,19930219,000000,7.74257,8.1723,7.74257,8.13832,2773306.6266105,0
+BAC.US,D,19930222,000000,8.21335,8.32402,8.07949,8.28995,2471501.3015343,0
+BAC.US,D,19930223,000000,8.44276,8.44276,8.11358,8.1723,3330821.6507079,0
+BAC.US,D,19930224,000000,8.1723,8.32402,8.11358,8.32402,1654480.3362542,0
+BAC.US,D,19930225,000000,8.34151,8.38324,8.21335,8.21335,1818931.5508206,0
+BAC.US,D,19930226,000000,8.1889,8.1889,8.02913,8.02913,4933494.6864743,0
+BAC.US,D,19930301,000000,8.01174,8.14717,8.01174,8.12114,3646889.3598283,0
+BAC.US,D,19930302,000000,8.07076,8.27238,8.04562,8.27238,1472444.0074469,0
+BAC.US,D,19930303,000000,8.29859,8.48331,8.27238,8.45866,2269500.0789978,0
+BAC.US,D,19930304,000000,8.45866,8.45866,8.29859,8.38324,1128809.7555262,0
+BAC.US,D,19930305,000000,8.35044,8.38324,8.27238,8.33296,1568449.8312143,0
+BAC.US,D,19930308,000000,8.31519,8.51631,8.31519,8.48331,2326540.4504269,0
+BAC.US,D,19930309,000000,8.48331,8.55961,8.45866,8.51631,1961514.6590505,0
+BAC.US,D,19930310,000000,8.48331,8.57572,8.45866,8.55961,1338411.6088285,0
+BAC.US,D,19930311,000000,8.5327,8.75886,8.45866,8.65143,2739558.970634,0
+BAC.US,D,19930312,000000,8.45866,8.57572,8.4507,8.5327,2039939.4417982,0
+BAC.US,D,19930315,000000,8.57572,8.5935,8.49932,8.5327,840310.62581662,0
+BAC.US,D,19930316,000000,8.5327,8.57572,8.48331,8.49932,1235274.593039,0
+BAC.US,D,19930317,000000,8.45866,8.45866,8.27238,8.31519,2947262.7028554,0
+BAC.US,D,19930318,000000,8.35044,8.37519,8.18007,8.23869,4937299.0750784,0
+BAC.US,D,19930319,000000,8.38324,8.38324,8.08786,8.10465,3949643.7454449,0
+BAC.US,D,19930322,000000,8.10465,8.31519,8.07076,8.29859,2279958.0744379,0
+BAC.US,D,19930323,000000,8.33296,8.35044,8.25499,8.29859,1854572.2363516,0
+BAC.US,D,19930324,000000,8.29859,8.37519,8.27238,8.31519,3816560.407367,0
+BAC.US,D,19930325,000000,8.31519,8.35044,8.25499,8.35044,1587466.6827083,0
+BAC.US,D,19930326,000000,8.31519,8.35044,8.16415,8.18007,1419684.5915027,0
+BAC.US,D,19930329,000000,8.19596,8.31519,8.19596,8.27238,1337941.1517795,0
+BAC.US,D,19930330,000000,8.25499,8.29859,8.22179,8.23869,678709.64778741,0
+BAC.US,D,19930331,000000,8.25499,8.33296,8.23869,8.25499,1965792.5596195,0
+BAC.US,D,19930401,000000,8.25499,8.31519,8.25499,8.29859,1248111.349662,0
+BAC.US,D,19930402,000000,8.25499,8.29859,8.18007,8.22179,1950108.6213753,0
+BAC.US,D,19930405,000000,8.19596,8.23869,8.14717,8.22179,1602674.0540717,0
+BAC.US,D,19930406,000000,8.23869,8.25499,8.18007,8.22179,1235274.593039,0
+BAC.US,D,19930407,000000,8.25499,8.4077,8.22179,8.38324,3095555.4489074,0
+BAC.US,D,19930408,000000,8.4077,8.4077,8.33296,8.38324,1230995.6741647,0
+BAC.US,D,19930412,000000,8.42469,8.65143,8.42469,8.60969,3806582.0337237,0
+BAC.US,D,19930413,000000,8.60969,8.74424,8.60969,8.71164,3947273.1307045,0
+BAC.US,D,19930414,000000,8.71164,8.74424,8.5935,8.63612,2196307.3488861,0
+BAC.US,D,19930415,000000,8.5935,8.60969,8.42469,8.49932,1886422.7895527,0
+BAC.US,D,19930416,000000,8.45866,8.49932,8.37519,8.42469,1581760.0998022,0
+BAC.US,D,19930419,000000,8.4077,8.42469,8.23869,8.27238,1950583.1516455,0
+BAC.US,D,19930420,000000,8.25499,8.25499,7.80149,7.91089,7507183.9432578,0
+BAC.US,D,19930421,000000,7.93612,7.95311,7.46496,7.6752,8664034.7718544,0
+BAC.US,D,19930422,000000,7.55785,7.75141,7.52368,7.63337,7513837.5500936,0
+BAC.US,D,19930423,000000,7.59968,7.59968,7.38954,7.42272,4856972.0980287,0
+BAC.US,D,19930426,000000,7.21237,7.34702,6.98484,7.2712,7959179.1171615,0
+BAC.US,D,19930427,000000,7.2545,7.6752,7.2545,7.60793,4137861.1874286,0
+BAC.US,D,19930428,000000,7.8607,7.8607,7.63337,7.65016,2965797.8959421,0
+BAC.US,D,19930429,000000,7.60793,7.63337,7.44807,7.57425,2093644.8633668,0
+BAC.US,D,19930430,000000,7.60793,7.6752,7.48175,7.49883,2333195.0755682,0
+BAC.US,D,19930503,000000,7.48175,7.48175,7.37235,7.40613,2400206.6925035,0
+BAC.US,D,19930504,000000,7.40613,7.65016,7.40613,7.65016,3008576.9016323,0
+BAC.US,D,19930505,000000,7.70898,7.75141,7.34702,7.37235,2733859.5158648,0
+BAC.US,D,19930506,000000,7.44807,7.52368,7.40613,7.44807,4178259.3953254,0
+BAC.US,D,19930507,000000,7.44807,7.49883,7.34702,7.34702,2731008.2610224,0
+BAC.US,D,19930510,000000,7.42272,7.46496,7.37235,7.42272,2829868.3945482,0
+BAC.US,D,19930511,000000,7.46496,7.57425,7.37235,7.54076,3250496.7102688,0
+BAC.US,D,19930512,000000,7.52368,7.60793,7.46496,7.52368,3042323.5393036,0
+BAC.US,D,19930513,000000,7.40613,7.40613,7.2545,7.2712,3278065.2896797,0
+BAC.US,D,19930514,000000,7.02717,7.13666,6.85884,6.95224,10568987.662967,0
+BAC.US,D,19930517,000000,6.97668,7.02717,6.87573,6.90952,4181586.1987434,0
+BAC.US,D,19930518,000000,7.01057,7.11977,6.95224,7.01057,5297090.7772082,0
+BAC.US,D,19930519,000000,6.87573,7.13666,6.79992,7.11977,12212063.998157,0
+BAC.US,D,19930520,000000,7.21237,7.23771,7.06104,7.08667,4924465.3733714,0
+BAC.US,D,19930521,000000,7.08667,7.11977,6.97668,7.01057,2938710.9749385,0
+BAC.US,D,19930524,000000,7.01057,7.13666,7.01057,7.06104,1561793.1694625,0
+BAC.US,D,19930525,000000,7.08667,7.21237,7.0525,7.17889,2018546.8840372,0
+BAC.US,D,19930526,000000,7.17889,7.34702,7.17889,7.34702,2586047.409915,0
+BAC.US,D,19930527,000000,7.37235,7.48175,7.19598,7.28819,3024262.8764872,0
+BAC.US,D,19930528,000000,7.31352,7.31352,7.11132,7.18704,1702481.2115274,0
+BAC.US,D,19930601,000000,7.162,7.33031,7.11977,7.31352,2773306.6266105,0
+BAC.US,D,19930602,000000,7.31352,7.43136,7.29683,7.33031,3549454.8537237,0
+BAC.US,D,19930603,000000,7.33031,7.37235,7.2712,7.37235,2230055.0048628,0
+BAC.US,D,19930604,000000,7.29683,7.29683,7.08667,7.11977,2669698.1354667,0
+BAC.US,D,19930607,000000,7.11977,7.14549,6.90079,6.90952,3875978.5216736,0
+BAC.US,D,19930608,000000,6.90952,6.98484,6.90079,6.95224,6059926.6991229,0
+BAC.US,D,19930609,000000,6.97668,7.11132,6.97668,7.02717,3732440.2430716,0
+BAC.US,D,19930610,000000,7.02717,7.08667,7.01057,7.0525,3023310.7610307,0
+BAC.US,D,19930611,000000,7.162,7.23771,7.11132,7.162,5281405.8206587,0
+BAC.US,D,19930614,000000,7.162,7.18704,7.11977,7.162,2302299.6927393,0
+BAC.US,D,19930615,000000,7.18704,7.23771,7.11132,7.11132,4085106.8630111,0
+BAC.US,D,19930616,000000,7.08667,7.11132,6.97668,7.0525,3479585.8721141,0
+BAC.US,D,19930617,000000,7.08667,7.18704,7.06969,7.162,4488149.0461853,0
+BAC.US,D,19930618,000000,7.22101,7.34702,7.19598,7.34702,4288526.5848317,0
+BAC.US,D,19930621,000000,7.33031,7.4734,7.29683,7.4734,2572737.141327,0
+BAC.US,D,19930622,000000,7.4734,7.54076,7.43136,7.50678,3100303.8065254,0
+BAC.US,D,19930623,000000,7.38954,7.43136,7.29683,7.29683,3876453.0519438,0
+BAC.US,D,19930624,000000,7.29683,7.4734,7.2712,7.44807,2706764.4484189,0
+BAC.US,D,19930625,000000,7.44807,7.48175,7.37235,7.40613,2217694.8151206,0
+BAC.US,D,19930628,000000,7.4734,7.61657,7.4734,7.61657,2396878.8707802,0
+BAC.US,D,19930629,000000,7.63337,7.63337,7.44807,7.48175,1897822.717396,0
+BAC.US,D,19930630,000000,7.48175,7.55785,7.37235,7.55785,2083660.3798917,0
+BAC.US,D,19930701,000000,7.54076,7.63337,7.50678,7.61657,4086531.472127,0
+BAC.US,D,19930702,000000,7.59968,7.59968,7.50678,7.5829,2077012.8828875,0
+BAC.US,D,19930706,000000,7.5829,7.63337,7.54076,7.54076,2009993.1195097,0
+BAC.US,D,19930707,000000,7.5829,7.6752,7.5829,7.63337,2850778.2755965,0
+BAC.US,D,19930708,000000,7.69219,7.97854,7.6752,7.90255,3029489.8375965,0
+BAC.US,D,19930709,000000,7.91904,7.91904,7.80974,7.84382,2423499.4079559,0
+BAC.US,D,19930712,000000,7.79304,7.82703,7.73432,7.73432,1321303.0614683,0
+BAC.US,D,19930713,000000,7.73432,7.82703,7.65832,7.6752,1667313.019656,0
+BAC.US,D,19930714,000000,7.6752,7.6752,7.54076,7.55785,3153538.771045,0
+BAC.US,D,19930715,000000,7.54076,7.6752,7.54076,7.65832,1970068.4235779,0
+BAC.US,D,19930716,000000,7.65832,7.6752,7.5829,7.65832,1491929.2793793,0
+BAC.US,D,19930719,000000,7.69219,7.73432,7.5829,7.59968,2036133.0165835,0
+BAC.US,D,19930720,000000,7.63337,7.69219,7.40613,7.4734,5266196.4126847,0
+BAC.US,D,19930721,000000,7.4734,7.5829,7.38954,7.5829,2031857.152625,0
+BAC.US,D,19930722,000000,7.5829,7.5829,7.4734,7.48175,1768545.8045329,0
+BAC.US,D,19930723,000000,7.38954,7.4734,7.34702,7.4734,3129296.9950522,0
+BAC.US,D,19930726,000000,7.43136,7.61657,7.43136,7.5829,3123595.5036725,0
+BAC.US,D,19930727,000000,7.61657,7.63337,7.52368,7.55785,2339848.6824042,0
+BAC.US,D,19930728,000000,7.5829,7.5829,7.48175,7.50678,1204382.2651261,0
+BAC.US,D,19930729,000000,7.54076,7.79304,7.52368,7.70898,3866473.6599952,0
+BAC.US,D,19930730,000000,7.70898,7.73432,7.59968,7.6752,1094589.60589,0
+BAC.US,D,19930802,000000,7.63337,7.70898,7.61657,7.69219,1452006.6200581,0
+BAC.US,D,19930803,000000,7.69219,7.76801,7.6752,7.70898,2458671.6730485,0
+BAC.US,D,19930804,000000,7.70898,7.82703,7.69219,7.76801,2473878.0261066,0
+BAC.US,D,19930805,000000,7.76801,7.88575,7.76801,7.86876,2720555.3571089,0
+BAC.US,D,19930806,000000,7.86876,7.97854,7.84382,7.91904,2452965.0901423,0
+BAC.US,D,19930809,000000,7.91904,8.05396,7.88575,7.97854,1773773.7839476,0
+BAC.US,D,19930810,000000,7.96166,8.02049,7.94457,7.97854,1744311.156677,0
+BAC.US,D,19930811,000000,8.0036,8.05396,7.97854,8.03718,1371678.6247031,0
+BAC.US,D,19930812,000000,8.05396,8.1723,8.05396,8.11358,3551829.5416854,0
+BAC.US,D,19930813,000000,8.11358,8.15521,8.03718,8.05396,1619307.0528564,0
+BAC.US,D,19930816,000000,8.07949,8.09601,7.88575,7.90255,3582250.3942441,0
+BAC.US,D,19930817,000000,7.86876,7.91904,7.80974,7.84382,4635965.2253564,0
+BAC.US,D,19930818,000000,7.80974,7.88575,7.76801,7.76801,3550878.4445343,0
+BAC.US,D,19930819,000000,7.76801,7.84382,7.73432,7.82703,2196307.3488861,0
+BAC.US,D,19930820,000000,7.82703,7.90255,7.79304,7.79304,4713914.4595286,0
+BAC.US,D,19930823,000000,7.80974,7.80974,7.70898,7.80974,2213891.4448217,0
+BAC.US,D,19930824,000000,7.84382,7.91904,7.73432,7.88575,2522355.4682605,0
+BAC.US,D,19930825,000000,7.88575,7.90255,7.82703,7.86876,2006664.2794811,0
+BAC.US,D,19930826,000000,7.86876,7.94457,7.80974,7.91904,1727677.1395872,0
+BAC.US,D,19930827,000000,7.84382,7.90255,7.76801,7.80974,1324626.8099704,0
+BAC.US,D,19930830,000000,7.81839,7.8607,7.74257,7.77625,1659706.2790584,0
+BAC.US,D,19930831,000000,7.77625,7.91089,7.77625,7.91089,2736709.7524021,0
+BAC.US,D,19930901,000000,7.8775,7.8775,7.81839,7.8607,1551818.8690403,0
+BAC.US,D,19930902,000000,7.83517,7.89449,7.72588,7.72588,16228246.866877,0
+BAC.US,D,19930903,000000,7.74257,7.77625,7.68395,7.74257,2822738.2208315,0
+BAC.US,D,19930907,000000,7.81839,7.8775,7.77625,7.83517,1907806.182566,0
+BAC.US,D,19930908,000000,7.83517,7.93612,7.81839,7.93612,3138326.3081551,0
+BAC.US,D,19930909,000000,7.91089,8.08786,7.8775,8.08786,8389793.9529678,0
+BAC.US,D,19930910,000000,8.07076,8.14717,7.96981,8.14717,3617424.6959472,0
+BAC.US,D,19930913,000000,8.14717,8.16415,8.02913,8.04562,1781854.0365101,0
+BAC.US,D,19930914,000000,7.96981,7.9867,7.81839,7.8607,2395928.7919344,0
+BAC.US,D,19930915,000000,7.81839,7.81839,7.72588,7.75965,3078915.3219855,0
+BAC.US,D,19930916,000000,7.75965,7.75965,7.72588,7.74257,1643071.2436631,0
+BAC.US,D,19930917,000000,7.54921,7.70054,7.54921,7.70054,4115522.6240432,0
+BAC.US,D,19930920,000000,7.70054,7.74257,7.65016,7.65016,1711511.5429355,0
+BAC.US,D,19930921,000000,7.65016,7.68395,7.4734,7.51582,4324177.4534156,0
+BAC.US,D,19930922,000000,7.54921,7.60793,7.53183,7.54921,2161138.1387095,0
+BAC.US,D,19930923,000000,7.56571,7.62443,7.56571,7.59114,1775203.48459,0
+BAC.US,D,19930924,000000,7.54921,7.62443,7.53183,7.56571,3440612.2733334,0
+BAC.US,D,19930927,000000,7.59114,7.74257,7.59114,7.68395,2079384.5159332,0
+BAC.US,D,19930928,000000,7.83517,7.89449,7.80149,7.89449,5371712.1896571,0
+BAC.US,D,19930929,000000,7.89449,7.89449,7.75965,7.77625,3044700.2638758,0
+BAC.US,D,19930930,000000,7.81839,7.91089,7.80149,7.91089,3506199.2811528,0
+BAC.US,D,19931001,000000,7.91089,8.10465,7.8607,8.04562,7337027.1640905,0
+BAC.US,D,19931004,000000,8.01174,8.12114,8.01174,8.08786,2912089.4194575,0
+BAC.US,D,19931005,000000,8.12114,8.16415,8.08786,8.12114,3651638.7357517,0
+BAC.US,D,19931006,000000,8.12114,8.18007,8.08786,8.14717,2780438.836938,0
+BAC.US,D,19931007,000000,8.10465,8.14717,8.01174,8.02913,1524249.2713241,0
+BAC.US,D,19931008,000000,8.02913,8.10465,7.95311,7.9867,1824629.9872844,0
+BAC.US,D,19931011,000000,7.9867,8.02913,7.95311,7.95311,956278.28839729,0
+BAC.US,D,19931012,000000,7.9867,8.01174,7.93612,7.93612,4004777.8493508,0
+BAC.US,D,19931013,000000,7.91089,8.02913,7.8607,8.02913,5289012.5612563,0
+BAC.US,D,19931014,000000,7.9867,8.08786,7.89449,7.95311,7605091.9613272,0
+BAC.US,D,19931015,000000,7.95311,7.96981,7.77625,7.80149,4825604.2215403,0
+BAC.US,D,19931018,000000,7.81839,7.8775,7.45651,7.51582,7576097.7544951,0
+BAC.US,D,19931019,000000,7.60793,7.62443,7.45651,7.45651,3696318.9174385,0
+BAC.US,D,19931020,000000,7.45651,7.48999,7.32187,7.39729,7426384.4725484,0
+BAC.US,D,19931021,000000,7.41487,7.4734,7.32187,7.45651,2117881.5478331,0
+BAC.US,D,19931022,000000,7.51582,7.59114,7.45651,7.51582,2704393.8336785,0
+BAC.US,D,19931025,000000,7.51582,7.54921,7.45651,7.48999,1939179.1505809,0
+BAC.US,D,19931026,000000,7.51582,7.51582,7.27965,7.32187,4175409.1587882,0
+BAC.US,D,19931027,000000,7.29683,7.33875,7.18704,7.22101,4590339.0380451,0
+BAC.US,D,19931028,000000,7.22101,7.2545,7.06969,7.11977,4826082.8250316,0
+BAC.US,D,19931029,000000,7.14549,7.18704,7.06969,7.17054,5300893.1292017,0
+BAC.US,D,19931101,000000,7.17054,7.29683,7.11132,7.2545,6646911.4786278,0
+BAC.US,D,19931102,000000,7.2545,7.2545,7.11977,7.18704,5278073.9257142,0
+BAC.US,D,19931103,000000,7.17054,7.18704,6.98484,7.01057,3501450.9235347,0
+BAC.US,D,19931104,000000,7.0525,7.08667,6.90079,6.95224,3869323.8965324,0
+BAC.US,D,19931105,000000,6.90952,7.06969,6.83381,7.06969,7174001.5769454,0
+BAC.US,D,19931108,000000,7.17054,7.17054,7.06969,7.14549,2924926.1760805,0
+BAC.US,D,19931109,000000,7.3807,7.3807,7.06969,7.11132,3902116.3821367,0
+BAC.US,D,19931110,000000,7.08667,7.14549,7.03591,7.14549,4783778.3496117,0
+BAC.US,D,19931111,000000,7.11977,7.14549,7.0525,7.08667,3054676.6009087,0
+BAC.US,D,19931112,000000,7.14549,7.18704,7.08667,7.17054,2782810.4699837,0
+BAC.US,D,19931115,000000,7.11977,7.17054,7.11132,7.11977,1904477.3425374,0
+BAC.US,D,19931116,000000,7.17054,7.27965,7.14549,7.2545,1324155.3346161,0
+BAC.US,D,19931117,000000,7.29683,7.3807,7.17054,7.24587,3694416.7231365,0
+BAC.US,D,19931118,000000,7.18704,7.24587,7.18704,7.22101,1515220.9765265,0
+BAC.US,D,19931119,000000,7.20442,7.27965,7.17054,7.24587,1916365.0386199,0
+BAC.US,D,19931122,000000,7.20442,7.24587,7.11132,7.11977,3226253.9159706,0
+BAC.US,D,19931123,000000,7.11977,7.24587,7.11977,7.20442,2798021.9145684,0
+BAC.US,D,19931124,000000,7.24587,7.27965,7.18704,7.22101,3520458.6102811,0
+BAC.US,D,19931126,000000,7.24587,7.2545,7.22101,7.2545,502377.8652756,0
+BAC.US,D,19931129,000000,7.30498,7.39729,7.30498,7.38954,33642821.445896,0
+BAC.US,D,19931130,000000,7.33875,7.38954,7.30498,7.30498,11530498.004,0
+BAC.US,D,19931201,000000,7.33875,7.4399,7.28819,7.30498,2500490.41684,0
+BAC.US,D,19931202,000000,7.30498,7.33031,7.22907,7.33031,8862705.1177517,0
+BAC.US,D,19931203,000000,7.36351,7.46496,7.28819,7.4399,3388808.0277615,0
+BAC.US,D,19931206,000000,7.48175,7.59968,7.48175,7.59968,2129766.1889999,0
+BAC.US,D,19931207,000000,7.55785,7.5829,7.48175,7.55785,1613128.9945959,0
+BAC.US,D,19931208,000000,7.54076,7.59968,7.46496,7.59968,1840319.0170551,0
+BAC.US,D,19931209,000000,7.59968,7.6752,7.52368,7.52368,2307523.5989329,0
+BAC.US,D,19931210,000000,7.55785,7.55785,7.33875,7.39729,2014752.678486,0
+BAC.US,D,19931213,000000,7.36351,7.49883,7.33031,7.49883,1567023.1854877,0
+BAC.US,D,19931214,000000,7.49883,7.52368,7.4399,7.52368,1461034.9148558,0
+BAC.US,D,19931215,000000,7.49883,7.49883,7.39729,7.48175,2260947.3327757,0
+BAC.US,D,19931216,000000,7.52368,7.59968,7.49883,7.59968,2084138.983383,0
+BAC.US,D,19931217,000000,7.69219,7.69219,7.5829,7.6752,3847461.9000277,0
+BAC.US,D,19931220,000000,7.61657,7.69219,7.5829,7.65832,1607901.0151812,0
+BAC.US,D,19931221,000000,7.61657,7.63337,7.54076,7.61657,1948209.4819892,0
+BAC.US,D,19931222,000000,7.54076,7.55785,7.4399,7.54076,3479111.3418439,0
+BAC.US,D,19931223,000000,7.5829,7.63337,7.54076,7.61657,1253336.2741608,0
+BAC.US,D,19931227,000000,7.65832,7.75141,7.63337,7.75141,2988615.062819,0
+BAC.US,D,19931228,000000,7.73432,7.76801,7.69219,7.69219,3539475.4617751,0
+BAC.US,D,19931229,000000,7.6752,7.70898,7.5829,7.59968,2288040.363611,0
+BAC.US,D,19931230,000000,7.5829,7.59968,7.55785,7.59968,1671588.8836144,0
+BAC.US,D,19931231,000000,7.5829,7.6752,7.55785,7.59968,1612652.4277151,0
+BAC.US,D,19940103,000000,7.5829,7.65832,7.46496,7.49883,4177785.8833604,0
+BAC.US,D,19940104,000000,7.48175,7.52368,7.39729,7.39729,2091746.7422859,0
+BAC.US,D,19940105,000000,7.4399,7.52368,7.42272,7.52368,4946805.9733674,0
+BAC.US,D,19940106,000000,7.54076,7.55785,7.4399,7.4399,1892598.8112026,0
+BAC.US,D,19940107,000000,7.4399,7.61657,7.4399,7.59968,4048029.3487006,0
+BAC.US,D,19940110,000000,7.55785,7.69219,7.54076,7.69219,3273309.8039245,0
+BAC.US,D,19940111,000000,7.75141,7.79304,7.63337,7.6752,3785196.6040998,0
+BAC.US,D,19940112,000000,7.6752,7.69219,7.55785,7.6752,3041371.4238473,0
+BAC.US,D,19940113,000000,7.65832,7.6752,7.59968,7.65832,2488132.2637084,0
+BAC.US,D,19940114,000000,7.63337,7.73432,7.61657,7.73432,5520477.4293686,0
+BAC.US,D,19940117,000000,7.69219,7.70898,7.61657,7.70898,1956762.2282112,0
+BAC.US,D,19940118,000000,7.70898,7.70898,7.61657,7.63337,2140223.1661346,0
+BAC.US,D,19940119,000000,7.59968,7.65832,7.49883,7.5829,3090325.432882,0
+BAC.US,D,19940120,000000,7.54076,7.61657,7.49883,7.59968,3848416.0520946,0
+BAC.US,D,19940121,000000,7.61657,7.6752,7.59968,7.65832,2105523.3947016,0
+BAC.US,D,19940124,000000,7.6752,7.70898,7.61657,7.61657,2712474.086241,0
+BAC.US,D,19940125,000000,7.63337,7.6752,7.55785,7.59968,2558949.2875531,0
+BAC.US,D,19940126,000000,7.59968,7.65832,7.5829,7.59968,2936332.2137557,0
+BAC.US,D,19940127,000000,7.63337,7.73432,7.59968,7.73432,2769028.7260415,0
+BAC.US,D,19940128,000000,7.73432,7.80974,7.65832,7.75141,3819889.2473956,0
+BAC.US,D,19940131,000000,7.76801,7.88575,7.70898,7.86876,4841759.6351388,0
+BAC.US,D,19940201,000000,7.82703,7.86876,7.76801,7.84382,3282814.6656029,0
+BAC.US,D,19940202,000000,7.82703,7.84382,7.79304,7.82703,1743358.0229155,0
+BAC.US,D,19940203,000000,7.82703,7.82703,7.6752,7.73432,2481957.2603638,0
+BAC.US,D,19940204,000000,7.70898,7.76801,7.59968,7.61657,4708685.4618086,0
+BAC.US,D,19940207,000000,7.55785,7.69219,7.49883,7.65832,4211062.0639828,0
+BAC.US,D,19940208,000000,7.63337,7.63337,7.46496,7.52368,2608858.4669601,0
+BAC.US,D,19940209,000000,7.52368,7.65832,7.49883,7.65832,1687751.42535,0
+BAC.US,D,19940210,000000,7.65832,7.65832,7.46496,7.46496,1968166.2292758,0
+BAC.US,D,19940211,000000,7.46496,7.52368,7.42272,7.49883,2418265.3187093,0
+BAC.US,D,19940214,000000,7.46496,7.55785,7.46496,7.54076,2932531.8983728,0
+BAC.US,D,19940215,000000,7.52368,7.59968,7.46496,7.55785,4908305.8865516,0
+BAC.US,D,19940216,000000,7.55785,7.61657,7.54076,7.55785,2741940.7867327,0
+BAC.US,D,19940217,000000,7.5829,7.63337,7.46496,7.52368,2351728.2320442,0
+BAC.US,D,19940218,000000,7.55785,7.55785,7.33875,7.48175,2745264.5352348,0
+BAC.US,D,19940222,000000,7.52368,7.59968,7.46496,7.59968,3842223.7375599,0
+BAC.US,D,19940223,000000,7.61657,7.65832,7.54076,7.59968,1395443.8338152,0
+BAC.US,D,19940224,000000,7.52368,7.5829,7.46496,7.48175,2027103.7034805,0
+BAC.US,D,19940225,000000,7.52368,7.55785,7.46496,7.55785,1654955.8848298,0
+BAC.US,D,19940228,000000,7.60793,7.68395,7.59114,7.65016,2535663.7002378,0
+BAC.US,D,19940301,000000,7.60793,7.62443,7.53183,7.62443,2268546.9452361,0
+BAC.US,D,19940302,000000,7.53183,7.53183,7.3807,7.48999,5979127.2284136,0
+BAC.US,D,19940303,000000,7.4734,7.4734,7.29683,7.3807,2760474.9615141,0
+BAC.US,D,19940304,000000,7.3807,7.51582,7.35575,7.4734,3000020.0821889,0
+BAC.US,D,19940307,000000,7.59114,7.59114,7.29683,7.29683,11725842.564785,0
+BAC.US,D,19940308,000000,7.33031,7.3807,7.29683,7.35575,4423037.5869415,0
+BAC.US,D,19940309,000000,7.39729,7.4399,7.29683,7.33031,2597451.4109796,0
+BAC.US,D,19940310,000000,7.33031,7.3807,7.2712,7.29683,3773313.9995438,0
+BAC.US,D,19940311,000000,7.29683,7.39729,7.19598,7.33031,4314191.9516352,0
+BAC.US,D,19940314,000000,7.35575,7.39729,7.2712,7.35575,2437757.718779,0
+BAC.US,D,19940315,000000,7.35575,7.41487,7.33031,7.35575,4730548.4766186,0
+BAC.US,D,19940316,000000,7.3807,7.56571,7.35575,7.56571,5566103.6166801,0
+BAC.US,D,19940317,000000,7.59114,7.59114,7.48999,7.51582,2181575.5260982,0
+BAC.US,D,19940318,000000,7.48999,7.53183,7.41487,7.51582,4910681.5928186,0
+BAC.US,D,19940321,000000,7.51582,7.53183,7.41487,7.4399,5138344.1089374,0
+BAC.US,D,19940322,000000,7.4399,7.48999,7.39729,7.41487,2198209.5431882,0
+BAC.US,D,19940323,000000,7.41487,7.48999,7.39729,7.45651,1677293.4299099,0
+BAC.US,D,19940324,000000,7.41487,7.45651,7.3807,7.39729,1283752.0351929,0
+BAC.US,D,19940325,000000,7.2712,7.35575,7.11977,7.11977,3368364.5305409,0
+BAC.US,D,19940328,000000,7.2545,7.29683,7.162,7.2712,3272836.2919596,0
+BAC.US,D,19940329,000000,7.29683,7.29683,7.19598,7.22101,3087472.1414289,0
+BAC.US,D,19940330,000000,7.19598,7.23771,7.06104,7.162,6183978.6874873,0
+BAC.US,D,19940331,000000,7.11977,7.19598,6.94321,7.162,4320365.9366745,0
+BAC.US,D,19940404,000000,7.00212,7.10288,6.96834,7.00212,7871732.149448,0
+BAC.US,D,19940405,000000,7.06104,7.2545,7.06104,7.23771,5011441.8840358,0
+BAC.US,D,19940406,000000,7.23771,7.29683,7.19598,7.23771,3219602.3457452,0
+BAC.US,D,19940407,000000,7.2545,7.48999,7.23771,7.4734,7589402.9315564,0
+BAC.US,D,19940408,000000,7.4399,7.7846,7.39729,7.72588,11091803.933937,0
+BAC.US,D,19940411,000000,7.7846,8.09601,7.76801,8.05396,10937813.769727,0
+BAC.US,D,19940412,000000,8.03718,8.11358,7.94457,8.03718,7047100.370349,0
+BAC.US,D,19940413,000000,8.03718,8.05396,7.86876,7.96166,6129320.1321571,0
+BAC.US,D,19940414,000000,7.90255,8.13832,7.90255,8.13832,5125987.9924164,0
+BAC.US,D,19940415,000000,8.09601,8.22179,8.03718,8.16415,4994335.3732863,0
+BAC.US,D,19940418,000000,8.19596,8.31519,8.13832,8.1723,8342739.0833192,0
+BAC.US,D,19940419,000000,8.25499,8.35938,8.22179,8.35938,8588937.8108301,0
+BAC.US,D,19940420,000000,8.29859,8.33296,8.09601,8.11358,7940649.0156012,0
+BAC.US,D,19940421,000000,8.13832,8.16415,8.02049,8.11358,4106965.8045999,0
+BAC.US,D,19940422,000000,8.07949,8.22179,8.07949,8.16415,4185866.135923,0
+BAC.US,D,19940425,000000,8.1723,8.25499,8.11358,8.19596,4007629.1041932,0
+BAC.US,D,19940426,000000,8.25499,8.28131,8.13832,8.16415,4033774.0927934,0
+BAC.US,D,19940428,000000,8.16415,8.16415,8.0036,8.02049,2720555.3571089,0
+BAC.US,D,19940429,000000,8.03718,8.1723,8.0036,8.1723,2582239.9663949,0
+BAC.US,D,19940502,000000,8.29859,8.29859,8.1723,8.22179,4663535.8413779,0
+BAC.US,D,19940503,000000,8.25499,8.29859,8.22179,8.29859,1858852.1735312,0
+BAC.US,D,19940504,000000,8.25499,8.28131,8.09601,8.23869,2890701.9532231,0
+BAC.US,D,19940505,000000,8.23869,8.29859,8.1723,8.29859,3240516.3000148,0
+BAC.US,D,19940506,000000,8.22179,8.23869,8.07949,8.16415,2722925.9718493,0
+BAC.US,D,19940509,000000,8.05396,8.11358,8.02049,8.09601,2257617.4744417,0
+BAC.US,D,19940510,000000,8.22179,8.29859,8.13832,8.28131,2923023.9817785,0
+BAC.US,D,19940511,000000,8.31519,8.33296,8.16415,8.19596,3143086.8854367,0
+BAC.US,D,19940512,000000,8.23869,8.29859,8.22179,8.25499,2809432.0254648,0
+BAC.US,D,19940513,000000,8.28131,8.3913,8.22179,8.33296,3724364.0637302,0
+BAC.US,D,19940516,000000,8.29859,8.3913,8.25499,8.35938,4101738.8434904,0
+BAC.US,D,19940517,000000,8.37519,8.5935,8.37519,8.52406,5180165.9076447,0
+BAC.US,D,19940518,000000,8.56659,8.75886,8.56659,8.68501,9847977.6129811,0
+BAC.US,D,19940519,000000,8.65143,8.74424,8.5935,8.7295,6422572.7110112,0
+BAC.US,D,19940520,000000,8.68501,8.71164,8.65143,8.68501,3769510.6292449,0
+BAC.US,D,19940523,000000,8.66842,8.68501,8.60969,8.66842,2647357.5354706,0
+BAC.US,D,19940524,000000,8.71164,8.75886,8.68501,8.71164,3638336.6136061,0
+BAC.US,D,19940525,000000,8.66842,8.7295,8.56659,8.71164,2566555.0098454,0
+BAC.US,D,19940526,000000,8.7295,8.74424,8.68501,8.7295,2136896.3627166,0
+BAC.US,D,19940527,000000,8.67706,8.80051,8.66057,8.77762,1692030.3442243,0
+BAC.US,D,19940531,000000,8.75141,8.75141,8.66057,8.73589,1715793.5167258,0
+BAC.US,D,19940601,000000,8.72028,8.77762,8.61883,8.77762,2621213.5651757,0
+BAC.US,D,19940602,000000,8.75141,8.86138,8.75141,8.80992,3038046.6570399,0
+BAC.US,D,19940603,000000,8.80992,9.01399,8.80992,8.99504,2914465.1257245,0
+BAC.US,D,19940606,000000,9.01399,9.05681,8.9211,8.9211,2259047.1750843,0
+BAC.US,D,19940607,000000,8.89675,8.9211,8.80992,8.83458,3095555.4489074,0
+BAC.US,D,19940608,000000,8.80051,8.86138,8.75141,8.80992,2960096.4045625,0
+BAC.US,D,19940609,000000,8.77762,8.80992,8.75141,8.77762,2014272.038384,0
+BAC.US,D,19940610,000000,8.77762,8.9211,8.75141,8.88005,3861719.1925453,0
+BAC.US,D,19940613,000000,8.86138,8.95429,8.86138,8.95429,4664955.3589674,0
+BAC.US,D,19940614,000000,8.93937,8.9704,8.80051,8.80051,3748127.2362316,0
+BAC.US,D,19940615,000000,8.83458,8.83458,8.73589,8.73589,1199152.2491007,0
+BAC.US,D,19940616,000000,8.64329,8.64329,8.51631,8.56659,3376922.3682895,0
+BAC.US,D,19940617,000000,8.66057,8.66057,8.44276,8.44276,5221996.8710998,0
+BAC.US,D,19940620,000000,8.42469,8.42469,8.26363,8.30733,3149259.8521707,0
+BAC.US,D,19940621,000000,8.34151,8.36724,8.26363,8.30733,1593643.7226635,0
+BAC.US,D,19940622,000000,8.32402,8.48331,8.32402,8.45866,1997638.0212941,0
+BAC.US,D,19940623,000000,8.45866,8.45866,8.36724,8.36724,1773773.7839476,0
+BAC.US,D,19940624,000000,8.24635,8.28995,8.07076,8.08786,4052313.3591014,0
+BAC.US,D,19940627,000000,8.10465,8.28995,8.10465,8.28995,3500976.3932645,0
+BAC.US,D,19940628,000000,8.26363,8.26363,8.04562,8.10465,2470075.6741131,0
+BAC.US,D,19940629,000000,8.1723,8.34151,8.14717,8.28995,1925394.3517228,0
+BAC.US,D,19940630,000000,8.24635,8.26363,8.01174,8.10465,2803727.4791692,0
+BAC.US,D,19940701,000000,8.08786,8.1723,8.08786,8.1723,2208191.9900527,0
+BAC.US,D,19940705,000000,8.1723,8.24635,8.08786,8.08786,1855528.4250291,0
+BAC.US,D,19940706,000000,8.10465,8.26363,8.10465,8.26363,1784712.4194897,0
+BAC.US,D,19940707,000000,8.26363,8.30733,8.23043,8.28995,2101726.1342347,0
+BAC.US,D,19940708,000000,8.24635,8.36724,8.23043,8.34151,2028530.3492071,0
+BAC.US,D,19940711,000000,8.40033,8.40033,8.32402,8.34151,1471017.3617204,0
+BAC.US,D,19940712,000000,8.36724,8.40033,8.28995,8.32402,1695830.6596073,0
+BAC.US,D,19940713,000000,8.32402,8.40033,8.32402,8.36724,1881668.3221028,0
+BAC.US,D,19940714,000000,8.36724,8.61883,8.36724,8.60076,2473396.3676993,0
+BAC.US,D,19940715,000000,8.58446,8.61883,8.54194,8.60076,2255245.8413961,0
+BAC.US,D,19940718,000000,8.58446,8.72028,8.56659,8.7023,2616939.7378279,0
+BAC.US,D,19940719,000000,8.73589,8.75141,8.64329,8.67706,3225778.3673951,0
+BAC.US,D,19940720,000000,8.72028,8.72028,8.42469,8.45866,3487191.5944064,0
+BAC.US,D,19940721,000000,8.44276,8.51631,8.36724,8.49932,1879769.1827167,0
+BAC.US,D,19940722,000000,8.54194,8.54194,8.44276,8.48331,1148773.63095,0
+BAC.US,D,19940725,000000,8.44276,8.58446,8.42469,8.56659,1475296.2805947,0
+BAC.US,D,19940726,000000,8.58446,8.64329,8.54194,8.64329,1289460.6547097,0
+BAC.US,D,19940727,000000,8.60076,8.61883,8.49932,8.51631,2186800.4505971,0
+BAC.US,D,19940728,000000,8.49932,8.72028,8.49932,8.67706,1723869.6960671,0
+BAC.US,D,19940729,000000,8.67706,8.80992,8.66057,8.80051,2175875.0530238,0
+BAC.US,D,19940801,000000,8.80051,8.83458,8.72028,8.80992,1545638.7741691,0
+BAC.US,D,19940802,000000,8.77762,8.80992,8.7023,8.7023,2320836.9224366,0
+BAC.US,D,19940803,000000,8.66057,8.67706,8.60076,8.66057,3510479.2183323,0
+BAC.US,D,19940804,000000,8.66057,8.7023,8.64329,8.66057,1450585.0658581,0
+BAC.US,D,19940805,000000,8.60076,8.7023,8.58446,8.7023,2568936.8259442,0
+BAC.US,D,19940808,000000,8.7023,8.7023,8.64329,8.67706,2131194.8713369,0
+BAC.US,D,19940809,000000,8.67706,8.7023,8.64329,8.67706,2761902.6255459,0
+BAC.US,D,19940810,000000,8.67706,8.77762,8.64329,8.73589,3173028.1161987,0
+BAC.US,D,19940811,000000,8.75141,8.77762,8.64329,8.72028,2706292.9730646,0
+BAC.US,D,19940812,000000,8.72028,8.80992,8.72028,8.80992,1553242.4598509,0
+BAC.US,D,19940815,000000,8.80992,8.80992,8.72028,8.77762,962934.95014917,0
+BAC.US,D,19940816,000000,8.77762,8.80992,8.67706,8.80051,3026637.5644487,0
+BAC.US,D,19940817,000000,8.80992,8.80992,8.72028,8.73589,1647350.1625374,0
+BAC.US,D,19940818,000000,8.72028,8.73589,8.67706,8.72028,1431569.2326693,0
+BAC.US,D,19940819,000000,8.75141,8.75141,8.67706,8.75141,1942025.3138969,0
+BAC.US,D,19940822,000000,8.72028,8.75141,8.67706,8.73589,2345076.6618189,0
+BAC.US,D,19940823,000000,8.72028,8.75141,8.67706,8.67706,9078485.0293145,0
+BAC.US,D,19940824,000000,8.72028,8.72028,8.64329,8.66057,2844125.6870659,0
+BAC.US,D,19940825,000000,8.64329,8.66057,8.60076,8.61883,3360763.899775,0
+BAC.US,D,19940826,000000,8.64329,8.73589,8.64329,8.7023,2309425.7932349,0
+BAC.US,D,19940829,000000,8.72028,8.77762,8.72028,8.75141,1797063.4444842,0
+BAC.US,D,19940830,000000,8.75141,8.80992,8.75141,8.77762,1359796.0201471,0
+BAC.US,D,19940831,000000,8.75141,8.91354,8.75141,8.87062,4876454.3150452,0
+BAC.US,D,19940901,000000,8.82524,8.85314,8.77762,8.80992,1527578.1113526,0
+BAC.US,D,19940902,000000,8.79323,8.85314,8.73589,8.77762,2357426.668508,0
+BAC.US,D,19940906,000000,8.77762,8.77762,8.72028,8.75141,3742895.1835958,0
+BAC.US,D,19940907,000000,8.72028,8.72028,8.5935,8.63612,2981483.870797,0
+BAC.US,D,19940908,000000,8.65143,8.65143,8.5935,8.60969,2609807.5275005,0
+BAC.US,D,19940909,000000,8.47545,8.55028,8.4507,8.55028,3528069.4240999,0
+BAC.US,D,19940912,000000,8.55028,8.55028,8.4507,8.47545,1816076.222757,0
+BAC.US,D,19940913,000000,8.51631,8.51631,8.35938,8.41614,3147360.7127845,0
+BAC.US,D,19940914,000000,8.43362,8.4507,8.35938,8.4507,1786609.5222652,0
+BAC.US,D,19940915,000000,8.4507,8.47545,8.41614,8.47545,2436330.0547471,0
+BAC.US,D,19940916,000000,8.47545,8.47545,8.35938,8.37519,4171607.8251,0
+BAC.US,D,19940919,000000,8.35938,8.37519,8.09601,8.09601,4192995.2913345,0
+BAC.US,D,19940920,000000,8.03718,8.05396,7.8607,7.8775,7539027.3683217,0
+BAC.US,D,19940921,000000,7.8775,7.89449,7.74257,7.83517,8432093.3368612,0
+BAC.US,D,19940922,000000,7.8607,7.8607,7.6752,7.69219,4673990.7819021,0
+BAC.US,D,19940923,000000,7.6752,7.69219,7.49883,7.55785,7450147.6450498,0
+BAC.US,D,19940926,000000,7.61657,7.65832,7.5829,7.63337,5582263.1034998,0
+BAC.US,D,19940927,000000,7.61657,7.63337,7.55785,7.55785,6942536.708833,0
+BAC.US,D,19940928,000000,7.65832,7.69219,7.59968,7.63337,5941580.2753594,0
+BAC.US,D,19940929,000000,7.80149,7.8607,7.71733,7.83517,7950150.8223638,0
+BAC.US,D,19940930,000000,7.8607,7.91089,7.75965,7.80149,3205820.601803,0
+BAC.US,D,19941003,000000,7.80149,7.80149,7.69219,7.74257,3399267.0415068,0
+BAC.US,D,19941004,000000,7.75965,7.77625,7.52368,7.54076,3714379.5802551,0
+BAC.US,D,19941005,000000,7.54076,7.54076,7.39729,7.52368,5848899.2183993,0
+BAC.US,D,19941006,000000,7.52368,7.54076,7.46496,7.4734,3165895.9058712,0
+BAC.US,D,19941007,000000,7.4734,7.54076,7.4399,7.52368,4169701.5575768,0
+BAC.US,D,19941010,000000,7.52368,7.5829,7.4734,7.54076,3614092.8010027,0
+BAC.US,D,19941011,000000,7.55785,7.61657,7.55785,7.61657,3773792.6030351,0
+BAC.US,D,19941012,000000,7.63337,7.77625,7.61657,7.74257,8709184.392285,0
+BAC.US,D,19941013,000000,7.8775,7.91089,7.77625,7.77625,4324177.4534156,0
+BAC.US,D,19941014,000000,7.83517,8.07949,7.81839,8.05396,4893569.9905425,0
+BAC.US,D,19941017,000000,8.03718,8.03718,7.91089,7.96166,3221031.0280823,0
+BAC.US,D,19941018,000000,8.03718,8.03718,7.8775,7.93612,3314661.1455828,0
+BAC.US,D,19941019,000000,7.96166,8.03718,7.8775,8.02049,2399256.6136578,0
+BAC.US,D,19941020,000000,7.99534,8.02049,7.91089,7.99534,2125011.72155,0
+BAC.US,D,19941021,000000,7.96166,7.97854,7.81839,7.81839,3225306.8920408,0
+BAC.US,D,19941024,000000,7.83517,7.83517,7.61657,7.61657,3481012.5178406,0
+BAC.US,D,19941025,000000,7.59968,7.6752,7.55785,7.65832,2593174.5287158,0
+BAC.US,D,19941026,000000,7.74257,7.75965,7.6752,7.75965,3126445.7402097,0
+BAC.US,D,19941027,000000,7.77625,7.81839,7.74257,7.81839,2586047.409915,0
+BAC.US,D,19941028,000000,7.81839,7.93612,7.80149,7.91089,3429206.2356581,0
+BAC.US,D,19941031,000000,7.89449,7.93612,7.8607,7.8775,1680621.2516332,0
+BAC.US,D,19941101,000000,7.8607,7.8775,7.81839,7.81839,1792313.0502554,0
+BAC.US,D,19941102,000000,7.83517,7.8775,7.75965,7.77625,2195360.3249563,0
+BAC.US,D,19941103,000000,7.8607,7.93612,7.80149,7.8775,1448207.3229805,0
+BAC.US,D,19941104,000000,7.89449,7.96166,7.81839,7.83517,5073707.1799637,0
+BAC.US,D,19941107,000000,7.83517,7.8607,7.74257,7.80149,3442514.4676355,0
+BAC.US,D,19941108,000000,7.81839,7.83517,7.75965,7.81839,2940611.13263,0
+BAC.US,D,19941109,000000,7.89449,7.91089,7.81839,7.81839,2716271.346708,0
+BAC.US,D,19941110,000000,7.83517,7.8607,7.80149,7.81839,1645922.4985056,0
+BAC.US,D,19941111,000000,7.77625,7.80149,7.69219,7.69219,1587939.176368,0
+BAC.US,D,19941114,000000,7.69219,7.71733,7.61657,7.63337,4030444.2344596,0
+BAC.US,D,19941115,000000,7.63337,7.63337,7.59968,7.59968,2435375.9026801,0
+BAC.US,D,19941116,000000,7.59968,7.63337,7.54076,7.55785,2978634.6525651,0
+BAC.US,D,19941117,000000,7.55785,7.55785,7.30498,7.39729,8345113.7712809,0
+BAC.US,D,19941118,000000,7.3807,7.3807,7.162,7.19598,6281886.7055568,0
+BAC.US,D,19941121,000000,7.24587,7.2545,7.11977,7.11977,3997174.163669,0
+BAC.US,D,19941122,000000,7.11977,7.19598,6.94321,6.96834,9980103.7440762,0
+BAC.US,D,19941123,000000,6.96834,7.27965,6.94321,7.27965,9628868.8613897,0
+BAC.US,D,19941125,000000,7.2545,7.32187,7.19598,7.27965,832232.4098647,0
+BAC.US,D,19941128,000000,7.27965,7.33875,7.2545,7.2545,2530434.7025178,0
+BAC.US,D,19941129,000000,7.27965,7.33875,7.22101,7.24587,3923029.318101,0
+BAC.US,D,19941130,000000,7.27965,7.27965,7.17889,7.22101,3224356.8131951,0
+BAC.US,D,19941201,000000,7.22101,7.24587,7.162,7.19598,21043874.751385,0
+BAC.US,D,19941202,000000,7.19598,7.33875,7.19598,7.33875,1505236.4930512,0
+BAC.US,D,19941205,000000,7.3807,7.4399,7.32187,7.32187,2043266.2452162,0
+BAC.US,D,19941206,000000,7.33875,7.4399,7.27965,7.39729,7245771.7345517,0
+BAC.US,D,19941207,000000,7.35575,7.39729,7.32187,7.35575,2351728.2320442,0
+BAC.US,D,19941208,000000,7.35575,7.3807,6.97668,7.04396,2623595.3812745,0
+BAC.US,D,19941209,000000,7.04396,7.2545,7.04396,7.24587,3406868.690578,0
+BAC.US,D,19941212,000000,7.162,7.30498,7.13666,7.24587,1788512.7348726,0
+BAC.US,D,19941213,000000,7.32187,7.46496,7.30498,7.42272,6178273.1228864,0
+BAC.US,D,19941214,000000,7.42272,7.5829,7.42272,7.48175,3726261.1665058,0
+BAC.US,D,19941215,000000,7.48175,7.49883,7.39729,7.42272,1817033.4297398,0
+BAC.US,D,19941216,000000,7.4399,7.4399,7.33875,7.42272,4607922.1156754,0
+BAC.US,D,19941219,000000,7.42272,7.54076,7.3807,7.49883,2132140.8769614,0
+BAC.US,D,19941220,000000,7.55785,7.55785,7.3807,7.4734,2759525.9009737,0
+BAC.US,D,19941221,000000,7.42272,7.4399,7.32187,7.33875,2857435.9556538,0
+BAC.US,D,19941222,000000,7.162,7.24587,7.13666,7.162,7828476.5768769,0
+BAC.US,D,19941223,000000,7.27965,7.35575,7.24587,7.32187,3233864.7297895,0
+BAC.US,D,19941227,000000,7.39729,7.42272,7.2545,7.30498,1965318.0293493,0
+BAC.US,D,19941228,000000,7.33875,7.35575,7.2545,7.27965,1075572.7543959,0
+BAC.US,D,19941229,000000,7.27965,7.30498,7.19598,7.19598,3799457.9698387,0
+BAC.US,D,19941230,000000,7.22101,7.27965,7.162,7.2545,2588895.6098415,0
+BAC.US,D,19950103,000000,7.2545,7.3807,7.2545,7.35575,1800869.8696988,0
+BAC.US,D,19950104,000000,7.33875,7.4399,7.33875,7.42272,1826058.6696216,0
+BAC.US,D,19950105,000000,7.4399,7.49883,7.42272,7.48175,1476721.9080159,0
+BAC.US,D,19950106,000000,7.46496,7.52368,7.42272,7.46496,2045164.366297,0
+BAC.US,D,19950109,000000,7.4399,7.48175,7.42272,7.46496,1297539.8889669,0
+BAC.US,D,19950110,000000,7.4399,7.60793,7.4399,7.5829,3163045.6693341,0
+BAC.US,D,19950111,000000,7.60793,7.72588,7.32187,7.48175,5191575.0002359,0
+BAC.US,D,19950112,000000,7.48175,7.49883,7.39729,7.46496,2314175.1691582,0
+BAC.US,D,19950113,000000,7.52368,7.72588,7.49883,7.70054,3835583.3686929,0
+BAC.US,D,19950116,000000,7.70054,7.86876,7.61657,7.80149,4392615.7160776,0
+BAC.US,D,19950117,000000,7.52368,7.60793,7.42272,7.49883,10212050.270596,0
+BAC.US,D,19950118,000000,7.49883,7.52368,7.42272,7.49883,4250032.6078476,0
+BAC.US,D,19950119,000000,7.46496,7.48175,7.39729,7.39729,2835097.3922683,0
+BAC.US,D,19950120,000000,7.39729,7.39729,7.27965,7.3807,2257143.9624769,0
+BAC.US,D,19950123,000000,7.27965,7.33875,7.17889,7.32187,5406403.8146476,0
+BAC.US,D,19950124,000000,7.35575,7.39729,7.33875,7.35575,3937292.7204505,0
+BAC.US,D,19950125,000000,7.35575,7.60793,7.32187,7.49883,3018083.7999214,0
+BAC.US,D,19950126,000000,7.54076,7.60793,7.49883,7.5829,2632623.6760722,0
+BAC.US,D,19950127,000000,7.61657,7.72588,7.60793,7.61657,2732907.4004085,0
+BAC.US,D,19950130,000000,7.64182,7.66706,7.42272,7.55785,2166837.5934785,0
+BAC.US,D,19950131,000000,7.52368,7.61657,7.48175,7.49883,3770934.2200556,0
+BAC.US,D,19950201,000000,7.52368,7.54076,7.39729,7.42272,3420649.4162148,0
+BAC.US,D,19950202,000000,7.39729,7.54076,7.39729,7.48175,3557058.5394055,0
+BAC.US,D,19950203,000000,7.64182,7.90255,7.60793,7.88575,6458693.0183389,0
+BAC.US,D,19950206,000000,7.84382,8.10465,7.80149,8.07076,5276652.3715142,0
+BAC.US,D,19950207,000000,8.08786,8.2049,7.96166,7.96166,5088914.5513272,0
+BAC.US,D,19950208,000000,7.97854,8.04562,7.94457,8.0036,1803720.106236,0
+BAC.US,D,19950209,000000,7.96166,8.02913,7.84382,7.88575,1561793.1694625,0
+BAC.US,D,19950210,000000,7.88575,7.91904,7.84382,7.86876,2477204.8295245,0
+BAC.US,D,19950213,000000,7.88575,7.97854,7.88575,7.90255,2288040.363611,0
+BAC.US,D,19950214,000000,7.94457,8.0036,7.94457,7.97854,2843176.6265255,0
+BAC.US,D,19950215,000000,8.02913,8.12114,7.90255,8.08786,3155914.477312,0
+BAC.US,D,19950216,000000,8.08786,8.12114,8.04562,8.08786,2022826.8212168,0
+BAC.US,D,19950217,000000,8.10465,8.12114,8.0036,8.04562,3150216.0408482,0
+BAC.US,D,19950221,000000,8.04562,8.10465,7.96166,7.97854,2057998.068004,0
+BAC.US,D,19950222,000000,7.96166,8.2049,7.94457,8.14717,3510956.8035184,0
+BAC.US,D,19950223,000000,8.23043,8.30733,8.16415,8.26363,5115053.4300955,0
+BAC.US,D,19950224,000000,8.24635,8.24635,8.10465,8.18007,2761902.6255459,0
+BAC.US,D,19950227,000000,8.2049,8.23043,8.10465,8.12114,1480997.7719743,0
+BAC.US,D,19950228,000000,8.12114,8.16415,8.03718,8.10465,3199640.506932,0
+BAC.US,D,19950301,000000,8.12114,8.16415,8.0036,8.02913,4052783.8161503,0
+BAC.US,D,19950302,000000,8.06251,8.14717,8.02913,8.12114,4923989.8247958,0
+BAC.US,D,19950303,000000,8.08786,8.14717,8.08786,8.14717,3346983.1741382,0
+BAC.US,D,19950306,000000,8.10465,8.10465,8.02913,8.08786,2203913.0711784,0
+BAC.US,D,19950307,000000,8.03718,8.06251,7.88575,7.94457,3712953.9528338,0
+BAC.US,D,19950308,000000,7.96166,8.0036,7.94457,7.96166,1939653.6808511,0
+BAC.US,D,19950309,000000,8.0036,8.0036,7.88575,7.94457,3245744.2794295,0
+BAC.US,D,19950310,000000,7.97854,8.06251,7.88575,8.03718,4597465.1385406,0
+BAC.US,D,19950313,000000,8.03718,8.06251,7.91904,8.03718,2689181.3707885,0
+BAC.US,D,19950314,000000,8.08786,8.16415,8.06251,8.14717,2813230.3042371,0
+BAC.US,D,19950315,000000,8.12114,8.18007,8.06251,8.12114,2679201.9788399,0
+BAC.US,D,19950316,000000,8.08786,8.23043,8.03718,8.18007,3506678.9029495,0
+BAC.US,D,19950317,000000,8.16415,8.16415,8.08786,8.10465,3222936.2773003,0
+BAC.US,D,19950320,000000,8.14717,8.14717,7.97854,8.0036,4440147.1526069,0
+BAC.US,D,19950321,000000,7.97854,8.0036,7.8607,7.8607,3077500.8959227,0
+BAC.US,D,19950322,000000,7.94457,7.94457,7.8607,7.94457,3438715.1705578,0
+BAC.US,D,19950323,000000,7.94457,8.0036,7.91904,7.97854,3408287.1898621,0
+BAC.US,D,19950324,000000,7.97854,8.0036,7.91904,7.94457,2017124.3115318,0
+BAC.US,D,19950327,000000,7.97854,8.08786,7.96166,8.08786,2554200.9299351,0
+BAC.US,D,19950328,000000,8.08786,8.16415,8.08786,8.16415,2288514.8938812,0
+BAC.US,D,19950329,000000,8.16415,8.4077,8.14717,8.26363,5137395.0483969,0
+BAC.US,D,19950330,000000,8.30733,8.35044,8.2049,8.28995,5452032.0385696,0
+BAC.US,D,19950331,000000,8.24635,8.26363,8.18007,8.24635,4091278.8114397,0
+BAC.US,D,19950403,000000,8.24635,8.30733,8.2049,8.23043,4290424.7059126,0
+BAC.US,D,19950404,000000,8.2049,8.24635,8.18007,8.23043,3456773.7967637,0
+BAC.US,D,19950405,000000,8.24635,8.35044,8.2049,8.35044,2880245.9943935,0
+BAC.US,D,19950406,000000,8.3913,8.55028,8.3913,8.51631,6412587.2092307,0
+BAC.US,D,19950407,000000,8.51631,8.63612,8.46779,8.57572,4413055.1400769,0
+BAC.US,D,19950410,000000,8.55028,8.5935,8.52406,8.5935,4267616.7037834,0
+BAC.US,D,19950411,000000,8.57572,8.60969,8.52406,8.57572,4997182.5549075,0
+BAC.US,D,19950412,000000,8.52406,8.55028,8.4507,8.4507,2834145.276812,0
+BAC.US,D,19950413,000000,8.49127,8.52406,8.37519,8.4077,3829395.1273793,0
+BAC.US,D,19950417,000000,8.4077,8.4077,8.23043,8.28995,4663535.8413779,0
+BAC.US,D,19950418,000000,8.30733,8.32402,8.18007,8.18007,2634052.3584093,0
+BAC.US,D,19950419,000000,8.23043,8.24635,8.18007,8.2049,2611238.2464482,0
+BAC.US,D,19950420,000000,8.16415,8.18007,8.06251,8.08786,4602220.6242958,0
+BAC.US,D,19950421,000000,8.12114,8.16415,8.08786,8.12114,6978658.034466,0
+BAC.US,D,19950424,000000,8.12114,8.2049,8.08786,8.14717,4440147.1526069,0
+BAC.US,D,19950425,000000,8.12114,8.30733,8.12114,8.24635,5178269.8231745,0
+BAC.US,D,19950426,000000,8.26363,8.28995,8.2049,8.26363,1393067.1092429,0
+BAC.US,D,19950427,000000,8.28995,8.33296,8.24635,8.26363,2221025.6917598,0
+BAC.US,D,19950428,000000,8.24635,8.24635,8.10465,8.12114,1993358.0841145,0
+BAC.US,D,19950501,000000,8.12114,8.12114,8.06251,8.08786,3930637.0770039,0
+BAC.US,D,19950502,000000,8.06251,8.16415,8.06251,8.12114,3325117.1044123,0
+BAC.US,D,19950503,000000,8.14717,8.2049,8.12114,8.2049,3018552.2203597,0
+BAC.US,D,19950504,000000,8.28995,8.49127,8.26363,8.37519,4763814.4741879,0
+BAC.US,D,19950505,000000,8.49127,8.57572,8.46779,8.57572,3633583.1644616,0
+BAC.US,D,19950508,000000,8.49127,8.73589,8.49127,8.72028,4291380.89459,0
+BAC.US,D,19950509,000000,8.75141,8.87062,8.75141,8.83458,7163071.0878456,0
+BAC.US,D,19950510,000000,8.89675,8.89675,8.77762,8.83458,2934431.037759,0
+BAC.US,D,19950511,000000,8.86138,8.86138,8.72028,8.73589,2734812.6496265,0
+BAC.US,D,19950512,000000,8.69337,8.79323,8.66842,8.77762,2283761.4447367,0
+BAC.US,D,19950515,000000,8.77762,8.9211,8.72028,8.9211,3252879.5446729,0
+BAC.US,D,19950516,000000,8.9211,9.03865,8.89675,8.99504,4167333.9977522,0
+BAC.US,D,19950517,000000,8.97884,8.99504,8.87062,8.9211,1798971.748618,0
+BAC.US,D,19950518,000000,8.9211,8.95429,8.66842,8.87062,1470539.7765343,0
+BAC.US,D,19950519,000000,8.77762,8.83458,8.66842,8.73589,2585566.7698129,0
+BAC.US,D,19950522,000000,8.72028,8.86138,8.69337,8.86138,2234807.435702,0
+BAC.US,D,19950523,000000,8.93937,8.99504,8.87062,8.99504,2961046.4834082,0
+BAC.US,D,19950524,000000,9.14205,9.22523,9.09688,9.14205,3434911.8002591,0
+BAC.US,D,19950525,000000,9.14205,9.15669,9.03865,9.14205,2714852.8474238,0
+BAC.US,D,19950526,000000,9.12388,9.15669,8.9704,9.06457,2090319.0782542,0
+BAC.US,D,19950530,000000,9.01399,9.0798,8.93937,9.0798,2146876.7729705,0
+BAC.US,D,19950531,000000,9.0798,9.28484,8.9704,9.28484,1896877.7300769,0
+BAC.US,D,19950601,000000,9.23937,9.30045,9.15669,9.30045,2400678.1678578,0
+BAC.US,D,19950602,000000,9.23937,9.44117,9.20686,9.35083,4989101.2840397,0
+BAC.US,D,19950605,000000,9.38423,9.46867,9.3249,9.36654,4123603.894911,0
+BAC.US,D,19950606,000000,9.35083,9.35083,9.23937,9.28484,3216278.5972432,0
+BAC.US,D,19950607,000000,9.20686,9.22523,9.12388,9.15669,3511905.8640589,0
+BAC.US,D,19950608,000000,9.15669,9.15669,8.95429,8.9704,2683478.8611036,0
+BAC.US,D,19950609,000000,8.93937,8.95429,8.79323,8.80992,4584160.9797846,0
+BAC.US,D,19950612,000000,8.7684,8.9211,8.7684,8.87062,2217223.3397663,0
+BAC.US,D,19950613,000000,8.93937,9.09688,8.93937,9.09688,3043270.5632334,0
+BAC.US,D,19950614,000000,9.06457,9.0798,9.01399,9.03865,2068933.6486302,0
+BAC.US,D,19950615,000000,9.03865,9.03865,8.93937,8.95429,3577494.9084889,0
+BAC.US,D,19950616,000000,8.99504,9.01399,8.95429,9.01399,4114571.5268922,0
+BAC.US,D,19950619,000000,9.01399,9.17976,9.01399,9.15669,2127389.4644275,0
+BAC.US,D,19950620,000000,9.15669,9.22523,9.09688,9.17976,3164945.8270255,0
+BAC.US,D,19950621,000000,9.22523,9.30045,9.20686,9.26667,3235764.8874808,0
+BAC.US,D,19950622,000000,9.3249,9.42546,9.28484,9.40877,3322266.8678751,0
+BAC.US,D,19950623,000000,9.35083,9.40877,9.17976,9.22523,5452032.0385696,0
+BAC.US,D,19950626,000000,9.22523,9.22523,9.12388,9.15669,2408284.9084554,0
+BAC.US,D,19950627,000000,9.12388,9.20686,8.95429,8.9704,2488614.940421,0
+BAC.US,D,19950628,000000,8.9704,9.03865,8.87062,8.99504,4161619.2684036,0
+BAC.US,D,19950629,000000,8.9704,8.9704,8.80992,8.85314,2803727.4791692,0
+BAC.US,D,19950630,000000,8.85314,8.89675,8.79323,8.79323,5208211.0539363,0
+BAC.US,D,19950703,000000,8.80992,8.87062,8.80992,8.85314,1415407.709239,0
+BAC.US,D,19950705,000000,8.89675,8.93937,8.82524,8.93937,2960096.4045625,0
+BAC.US,D,19950706,000000,9.03865,9.0798,8.87062,9.0798,2934904.5497239,0
+BAC.US,D,19950707,000000,9.14205,9.23937,9.12388,9.14205,3845557.669115,0
+BAC.US,D,19950710,000000,9.12388,9.23937,8.99504,9.01399,2976249.7815504,0
+BAC.US,D,19950711,000000,8.99504,9.14205,8.9704,9.09688,2186328.9752428,0
+BAC.US,D,19950712,000000,9.0798,9.23937,9.03865,9.17976,2143550.9878579,0
+BAC.US,D,19950713,000000,9.17976,9.26667,9.14205,9.23937,1423492.0350227,0
+BAC.US,D,19950714,000000,9.20686,9.23937,9.0798,9.14205,1458183.6600132,0
+BAC.US,D,19950717,000000,9.15669,9.23937,9.03865,9.09688,5293289.44352,0
+BAC.US,D,19950718,000000,9.15669,9.28484,9.09688,9.26667,6245763.3433132,0
+BAC.US,D,19950719,000000,9.17976,9.23937,8.9704,9.15669,4324648.92877,0
+BAC.US,D,19950720,000000,9.15669,9.26667,9.09688,9.26667,3125496.6796693,0
+BAC.US,D,19950721,000000,9.26667,9.26667,9.0798,9.09688,2210091.1294389,0
+BAC.US,D,19950724,000000,9.12388,9.12388,8.99504,9.03865,2749541.4174985,0
+BAC.US,D,19950725,000000,9.0798,9.22523,9.01399,9.20686,1956284.6430251,0
+BAC.US,D,19950726,000000,9.22523,9.38423,9.20686,9.3249,3231484.9503013,0
+BAC.US,D,19950727,000000,9.36654,9.42546,9.22523,9.26667,1827482.2604322,0
+BAC.US,D,19950728,000000,9.26667,9.28484,9.17976,9.20686,1708664.3613143,0
+BAC.US,D,19950731,000000,9.15669,9.26667,9.14205,9.20686,1553716.9901211,0
+BAC.US,D,19950801,000000,9.17976,9.22523,9.0798,9.20686,2117881.5478331,0
+BAC.US,D,19950802,000000,9.20686,9.3249,9.20686,9.3249,3939667.4084122,0
+BAC.US,D,19950803,000000,9.30045,9.35083,9.22523,9.3249,2981010.358832,0
+BAC.US,D,19950804,000000,9.35083,9.42546,9.30045,9.40877,2555147.9538649,0
+BAC.US,D,19950807,000000,9.42546,9.61205,9.40877,9.58553,3183954.5320772,0
+BAC.US,D,19950808,000000,9.61205,9.81336,9.61205,9.75543,6238159.6576315,0
+BAC.US,D,19950809,000000,9.75543,9.77997,9.69552,9.77997,3375497.7591736,0
+BAC.US,D,19950810,000000,9.72891,9.79471,9.669,9.77997,2424447.450191,0
+BAC.US,D,19950811,000000,9.77997,9.77997,9.46867,9.5276,2539940.5825014,0
+BAC.US,D,19950814,000000,9.55214,9.56884,9.46867,9.50991,1845075.5211155,0
+BAC.US,D,19950815,000000,9.50991,9.61205,9.4942,9.61205,1971494.0509992,0
+BAC.US,D,19950816,000000,9.69552,9.75543,9.65133,9.75543,2233855.3202457,0
+BAC.US,D,19950817,000000,9.72891,9.77997,9.669,9.72891,2313704.7121092,0
+BAC.US,D,19950818,000000,9.83791,9.85461,9.77997,9.81336,2757150.1947067,0
+BAC.US,D,19950821,000000,9.83791,9.85461,9.79471,9.79471,3444890.1739024,0
+BAC.US,D,19950822,000000,9.79471,9.83791,9.69552,9.81336,2146876.7729705,0
+BAC.US,D,19950823,000000,9.81336,9.81336,9.75543,9.77997,2144504.1216195,0
+BAC.US,D,19950824,000000,9.81336,9.96464,9.77997,9.89783,3321791.3192997,0
+BAC.US,D,19950825,000000,9.87032,10.108,9.87032,10.0815,2860289.2471068,0
+BAC.US,D,19950828,000000,10.0638,10.2238,10.0412,10.1915,3446315.8013237,0
+BAC.US,D,19950829,000000,10.1424,10.1424,10.0412,10.108,6536164.6673249,0
+BAC.US,D,19950830,000000,10.0412,10.1915,10.0412,10.1424,3739568.3801778,0
+BAC.US,D,19950831,000000,10.1424,10.2238,10.0815,10.1424,2814185.4746093,0
+BAC.US,D,19950901,000000,10.0815,10.2081,10.0815,10.1669,3095555.4489074,0
+BAC.US,D,19950905,000000,10.0412,10.0638,9.94001,10.0638,4182065.8205401,0
+BAC.US,D,19950906,000000,10.0815,10.1915,10.0815,10.1669,5962016.6444429,0
+BAC.US,D,19950907,000000,10.2081,10.3113,10.1669,10.3113,6877900.7981646,0
+BAC.US,D,19950908,000000,10.3368,10.4958,10.3113,10.4958,7551858.0151128,0
+BAC.US,D,19950911,000000,10.4782,10.6393,10.4595,10.6226,6773808.6120029,0
+BAC.US,D,19950912,000000,10.6226,10.6393,10.5115,10.6393,4035196.6652988,0
+BAC.US,D,19950913,000000,10.6049,10.7198,10.6049,10.6932,3365520.4038355,0
+BAC.US,D,19950914,000000,10.6932,10.8661,10.6884,10.8661,4265236.9242952,0
+BAC.US,D,19950915,000000,10.8906,11.0752,10.8504,11.0518,5829886.4401266,0
+BAC.US,D,19950918,000000,11.0331,11.0518,10.8504,10.9908,4515716.6072909,0
+BAC.US,D,19950919,000000,10.9908,11.2756,10.922,11.2756,4577979.8666082,0
+BAC.US,D,19950920,000000,11.3021,11.3865,11.2187,11.3286,4034726.2082497,0
+BAC.US,D,19950921,000000,11.3021,11.3463,11.1764,11.2599,4066092.0481277,0
+BAC.US,D,19950922,000000,11.1764,11.2599,11.1597,11.2442,5272375.4892504,0
+BAC.US,D,19950925,000000,11.2756,11.2756,11.1195,11.1597,2709145.2462124,0
+BAC.US,D,19950926,000000,11.1372,11.1372,11.0518,11.1018,2812281.2436966,0
+BAC.US,D,19950927,000000,11.0331,11.2442,11.0154,11.2442,3973885.5214378,0
+BAC.US,D,19950928,000000,11.2442,11.2756,11.1372,11.2599,4137861.1874286,0
+BAC.US,D,19950929,000000,11.2599,11.2599,11.1195,11.1195,3388332.4791859,0
+BAC.US,D,19951002,000000,11.1195,11.3021,11.0752,11.2599,4418282.1011864,0
+BAC.US,D,19951003,000000,11.2442,11.4446,11.2187,11.4446,5212963.4847756,0
+BAC.US,D,19951004,000000,11.4032,11.7391,11.3865,11.5721,6154508.9320797,0
+BAC.US,D,19951005,000000,11.5721,11.6055,11.4632,11.5143,2109331.856527,0
+BAC.US,D,19951006,000000,11.5143,11.5977,11.4632,11.53,2099822.9216273,0
+BAC.US,D,19951009,000000,11.5143,11.5721,11.4209,11.5721,1433469.3903608,0
+BAC.US,D,19951010,000000,11.4209,11.4446,11.3463,11.4209,3540898.0342804,0
+BAC.US,D,19951011,000000,11.4209,11.5721,11.4032,11.53,2102202.7011155,0
+BAC.US,D,19951012,000000,11.5721,11.9168,11.5721,11.9168,5452509.6237557,0
+BAC.US,D,19951013,000000,11.8991,11.9434,11.7578,11.8334,2527109.9357103,0
+BAC.US,D,19951016,000000,11.7391,11.9591,11.7391,11.7725,3766186.8807429,0
+BAC.US,D,19951017,000000,11.8157,11.9168,11.8157,11.8825,5421137.6740461,0
+BAC.US,D,19951018,000000,12.068,12.068,11.9434,12.0092,4678739.1395201,0
+BAC.US,D,19951019,000000,11.9846,11.9846,11.7578,11.8589,5023802.073778,0
+BAC.US,D,19951020,000000,11.8589,11.8589,11.53,11.5721,5393096.6009757,0
+BAC.US,D,19951023,000000,11.5721,11.8589,11.5721,11.691,4741003.4171428,0
+BAC.US,D,19951024,000000,11.7391,11.7578,11.4209,11.4632,3351731.5317562,0
+BAC.US,D,19951025,000000,11.4632,11.5143,10.8661,10.8906,5965345.4844715,0
+BAC.US,D,19951026,000000,10.8337,10.8337,10.5793,10.7443,6463445.449178,0
+BAC.US,D,19951027,000000,10.6647,11.1764,10.6393,11.1597,5411634.8489782,0
+BAC.US,D,19951030,000000,11.2442,11.2442,10.8337,10.9083,4930643.4316318,0
+BAC.US,D,19951031,000000,10.9083,10.9083,10.8072,10.8661,3004303.0742845,0
+BAC.US,D,19951101,000000,10.8906,11.0518,10.8504,11.0518,4334156.8453644,0
+BAC.US,D,19951102,000000,11.0752,11.3463,11.0154,11.3286,2515702.8797298,0
+BAC.US,D,19951103,000000,11.3021,11.3021,11.1018,11.1597,2438226.1392173,0
+BAC.US,D,19951106,000000,11.1372,11.2442,11.1018,11.1597,2555147.9538649,0
+BAC.US,D,19951107,000000,11.1931,11.1931,11.0331,11.0518,2900209.8698175,0
+BAC.US,D,19951108,000000,11.1018,11.2599,11.0752,11.2187,3782825.9893593,0
+BAC.US,D,19951109,000000,11.2756,11.4632,11.2442,11.4632,6164017.8669794,0
+BAC.US,D,19951110,000000,11.4032,11.5143,11.2442,11.4632,2174918.8643464,0
+BAC.US,D,19951113,000000,11.4632,11.4632,11.4032,11.4032,2607908.3881143,0
+BAC.US,D,19951114,000000,11.3865,11.3865,11.2756,11.3021,3376448.8563246,0
+BAC.US,D,19951115,000000,11.3021,11.3021,11.1195,11.1931,3078915.3219855,0
+BAC.US,D,19951116,000000,11.1931,11.4446,11.1597,11.4209,4215327.7448882,0
+BAC.US,D,19951117,000000,11.4857,11.7391,11.4032,11.691,4258586.3723751,0
+BAC.US,D,19951120,000000,11.691,11.7146,11.5977,11.6055,2032334.7378112,0
+BAC.US,D,19951121,000000,11.6055,11.7725,11.5977,11.7146,3146411.6522441,0
+BAC.US,D,19951122,000000,11.799,11.8334,11.6742,11.7725,2392126.439941,0
+BAC.US,D,19951124,000000,11.7146,11.8157,11.7146,11.7725,1126432.0126486,0
+BAC.US,D,19951127,000000,11.799,12.2135,11.7578,11.9846,6101276.0041706,0
+BAC.US,D,19951128,000000,11.9846,11.9846,11.799,11.8825,4010963.0357483,0
+BAC.US,D,19951129,000000,11.8894,11.9768,11.8157,11.9335,2803727.4791692,0
+BAC.US,D,19951130,000000,11.9335,12.0023,11.8747,11.9071,2056103.0018391,0
+BAC.US,D,19951201,000000,11.9591,12.018,11.9071,11.9591,2838422.1590756,0
+BAC.US,D,19951204,000000,12.0356,12.3038,12.018,12.2311,3610292.4856198,0
+BAC.US,D,19951205,000000,12.2135,12.2969,12.0838,12.1182,3451070.2687734,0
+BAC.US,D,19951206,000000,12.1701,12.4599,12.1701,12.4147,4820853.8273116,0
+BAC.US,D,19951207,000000,12.3706,12.4412,12.1869,12.2714,3885007.8347766,0
+BAC.US,D,19951208,000000,12.3038,12.3706,12.2135,12.2714,2698688.2690777,0
+BAC.US,D,19951211,000000,12.2714,12.2714,12.1182,12.1701,1401148.3801108,0
+BAC.US,D,19951212,000000,12.0838,12.1869,12.0583,12.1701,1706284.5818262,0
+BAC.US,D,19951213,000000,12.1701,12.1869,12.018,12.0356,1500962.6657034,0
+BAC.US,D,19951214,000000,12.0356,12.0356,11.6055,11.6812,2980532.7736459,0
+BAC.US,D,19951215,000000,11.7489,11.8157,11.6655,11.6655,4911153.0681729,0
+BAC.US,D,19951218,000000,11.6655,11.6655,11.3777,11.4632,3671602.6111755,0
+BAC.US,D,19951219,000000,11.4131,11.6468,11.3777,11.5544,4433016.9788901,0
+BAC.US,D,19951220,000000,11.5791,11.8589,11.5544,11.6655,4356013.7503425,0
+BAC.US,D,19951221,000000,11.7646,11.8334,11.4131,11.471,3252396.8679603,0
+BAC.US,D,19951222,000000,11.4632,11.471,11.3099,11.4131,4170657.7462542,0
+BAC.US,D,19951226,000000,11.3945,11.471,11.3532,11.3945,960560.2621875,0
+BAC.US,D,19951227,000000,11.4131,11.5387,11.3945,11.4366,2626441.5445905,0
+BAC.US,D,19951228,000000,11.4632,11.6468,11.4366,11.6055,3251446.7891145,0
+BAC.US,D,19951229,000000,11.6655,11.6812,11.5387,11.6055,1891175.2203919,0
+BAC.US,D,19960102,000000,11.5544,11.6203,11.4946,11.5544,2248588.1613388,0
+BAC.US,D,19960103,000000,11.6203,11.7332,11.4632,11.4632,4285676.3482945,0
+BAC.US,D,19960104,000000,11.4131,11.4946,11.1686,11.1843,6537592.3313567,0
+BAC.US,D,19960105,000000,10.9997,11.0585,10.7895,10.9564,9775258.3948343,0
+BAC.US,D,19960108,000000,10.9319,11.1018,10.9152,11.1018,1942025.3138969,0
+BAC.US,D,19960109,000000,11.1469,11.1469,10.9722,11.0331,7930662.4955154,0
+BAC.US,D,19960110,000000,10.9997,11.0752,10.8504,10.8739,7927813.2772835,0
+BAC.US,D,19960111,000000,10.9722,10.9722,10.8504,10.9319,3084624.9598076,0
+BAC.US,D,19960112,000000,10.9564,11.1018,10.8337,11.0251,4768096.4479781,0
+BAC.US,D,19960115,000000,11.0428,11.1018,10.9152,10.9319,4594138.3351226,0
+BAC.US,D,19960116,000000,10.9997,11.0428,10.7198,10.9997,10007676.396708,0
+BAC.US,D,19960117,000000,11.0428,11.0752,10.9564,11.0585,6775712.8429155,0
+BAC.US,D,19960118,000000,11.1686,11.1686,10.8739,10.9722,3971506.760255,0
+BAC.US,D,19960119,000000,10.9722,11.1686,10.8739,11.1195,5413540.0981962,0
+BAC.US,D,19960122,000000,11.0428,11.253,11.0251,11.1686,2924926.1760805,0
+BAC.US,D,19960123,000000,11.1469,11.1843,11.0585,11.1843,2391651.9096708,0
+BAC.US,D,19960124,000000,11.1686,11.1843,11.0752,11.1686,3208195.2897647,0
+BAC.US,D,19960125,000000,11.1686,11.3099,11.1195,11.1686,4956781.2920949,0
+BAC.US,D,19960126,000000,11.1686,11.201,11.0428,11.1686,2372167.6560437,0
+BAC.US,D,19960129,000000,11.1843,11.4131,11.0752,11.4131,2769980.8414979,0
+BAC.US,D,19960130,000000,11.471,11.5544,11.4366,11.4946,3946318.9786376,0
+BAC.US,D,19960131,000000,11.5387,11.6655,11.471,11.6468,6687307.649914,0
+BAC.US,D,19960201,000000,11.6655,11.6655,11.3945,11.4632,11852741.734771,0
+BAC.US,D,19960202,000000,11.4366,11.5791,11.3286,11.4632,4885966.3048608,0
+BAC.US,D,19960205,000000,11.4131,11.6055,11.3532,11.523,3086522.0625832,0
+BAC.US,D,19960206,000000,11.5544,11.7077,11.5387,11.5791,5529506.7424715,0
+BAC.US,D,19960207,000000,11.6655,11.7893,11.6055,11.7489,7083225.7692033,0
+BAC.US,D,19960208,000000,11.7893,12.3706,11.7646,12.2468,6293768.2918075,0
+BAC.US,D,19960209,000000,12.2311,12.4147,12.1869,12.2468,4862673.5894084,0
+BAC.US,D,19960212,000000,12.2969,12.3519,12.2135,12.2714,3234334.1685332,0
+BAC.US,D,19960213,000000,12.2311,12.3863,12.2311,12.3038,3565138.791968,0
+BAC.US,D,19960214,000000,12.3038,12.4147,12.1701,12.1869,3666378.7049819,0
+BAC.US,D,19960215,000000,12.2311,12.3863,12.1869,12.3283,2681103.1548367,0
+BAC.US,D,19960216,000000,12.3283,12.3283,12.1015,12.2135,4491476.8679086,0
+BAC.US,D,19960220,000000,12.0838,12.1182,11.9071,12.0023,6369817.3682882,0
+BAC.US,D,19960221,000000,12.0023,12.2969,11.9768,12.2714,3814665.3412021,0
+BAC.US,D,19960222,000000,12.3706,12.5797,12.3038,12.3863,5997188.9095354,0
+BAC.US,D,19960223,000000,12.4412,12.5375,12.3283,12.4412,4174458.0616372,0
+BAC.US,D,19960226,000000,12.4599,12.7094,12.4147,12.5964,5331788.5120306,0
+BAC.US,D,19960227,000000,12.5964,12.6229,12.4412,12.4982,3884055.7193202,0
+BAC.US,D,19960228,000000,12.5709,12.7418,12.4501,12.5463,2766176.4528938,0
+BAC.US,D,19960229,000000,12.5139,12.5463,12.3362,12.3794,3459625.0516062,0
+BAC.US,D,19960301,000000,12.5139,12.7004,12.3362,12.6406,5148798.0311563,0
+BAC.US,D,19960304,000000,12.7565,12.8675,12.675,12.8675,3519984.0800108,0
+BAC.US,D,19960305,000000,12.784,13.2456,12.7565,13.1797,3622173.0535652,0
+BAC.US,D,19960306,000000,13.219,13.273,13.0364,13.0785,4036626.3659412,0
+BAC.US,D,19960307,000000,13.0364,13.219,12.9353,12.9951,3996227.1397392,0
+BAC.US,D,19960308,000000,12.7004,12.8017,12.4501,12.4923,5550893.1904007,0
+BAC.US,D,19960311,000000,12.4698,12.615,12.3038,12.4698,4323222.2830434,0
+BAC.US,D,19960312,000000,12.3038,12.405,11.9258,12.3607,7208698.2934623,0
+BAC.US,D,19960313,000000,12.4501,12.5287,12.2802,12.3186,2883102.3407626,0
+BAC.US,D,19960314,000000,12.3607,12.4698,12.3186,12.3607,2936807.7623313,0
+BAC.US,D,19960315,000000,12.3362,12.4501,12.2547,12.4314,3974361.0700134,0
+BAC.US,D,19960318,000000,12.4923,12.8675,12.4923,12.7418,2537087.2910484,0
+BAC.US,D,19960319,000000,12.784,12.8675,12.5463,12.615,2661618.9012095,0
+BAC.US,D,19960320,000000,12.6583,12.675,12.4923,12.615,2560851.4818552,0
+BAC.US,D,19960321,000000,12.5896,12.6406,12.405,12.4314,2871689.1749503,0
+BAC.US,D,19960322,000000,12.5139,12.6583,12.4923,12.6406,2434425.8238344,0
+BAC.US,D,19960325,000000,12.8862,12.951,12.7004,12.7418,4189670.5245271,0
+BAC.US,D,19960326,000000,12.7261,12.9677,12.7261,12.9353,2746692.1992666,0
+BAC.US,D,19960327,000000,12.9353,13.2907,12.9106,13.1797,8980097.3894483,0
+BAC.US,D,19960328,000000,13.1473,13.3311,13.0952,13.2456,5389291.1940662,0
+BAC.US,D,19960329,000000,13.4145,13.6678,13.3084,13.4566,8182092.2573569,0
+BAC.US,D,19960401,000000,13.5844,13.8976,13.5844,13.8976,4665431.9258481,0
+BAC.US,D,19960402,000000,13.8554,13.8721,13.7091,13.8083,2857908.4493134,0
+BAC.US,D,19960403,000000,13.767,13.7926,13.6933,13.767,2164937.435787,0
+BAC.US,D,19960404,000000,13.8083,13.8976,13.7523,13.8083,3624074.229562,0
+BAC.US,D,19960408,000000,13.5597,13.5597,13.2907,13.543,6557078.6215944,0
+BAC.US,D,19960409,000000,13.5597,13.5844,13.219,13.3311,4114571.5268922,0
+BAC.US,D,19960410,000000,13.3311,13.3311,12.7418,12.8017,4006682.0802634,0
+BAC.US,D,19960411,000000,12.8862,12.9106,12.5463,12.675,5656878.4061168,0
+BAC.US,D,19960412,000000,12.7004,12.9677,12.675,12.9353,6051373.9529008,0
+BAC.US,D,19960415,000000,13.0785,13.3565,13.0628,13.273,5576562.6304254,0
+BAC.US,D,19960416,000000,13.273,13.273,12.9353,12.951,4302781.8407388,0
+BAC.US,D,19960417,000000,12.9353,12.9677,12.8017,12.9677,4921137.551648,0
+BAC.US,D,19960418,000000,12.9353,13.0628,12.8675,12.9677,2763808.8930692,0
+BAC.US,D,19960419,000000,12.9677,13.0108,12.8242,12.9353,2683951.3547632,0
+BAC.US,D,19960422,000000,13.0108,13.1199,12.9677,13.0952,2697262.6416564,0
+BAC.US,D,19960423,000000,13.0364,13.1797,12.9951,13.1199,2859811.6619207,0
+BAC.US,D,19960424,000000,13.1473,13.1797,13.0364,13.0952,2208669.5752389,0
+BAC.US,D,19960425,000000,13.0952,13.3084,13.0108,13.273,3635484.3404583,0
+BAC.US,D,19960426,000000,13.273,13.4145,13.2456,13.3889,2139276.1422048,0
+BAC.US,D,19960429,000000,13.3565,13.3565,13.219,13.273,2693933.8016278,0
+BAC.US,D,19960430,000000,13.219,13.4145,13.2023,13.4145,1732426.5155104,0
+BAC.US,D,19960501,000000,13.3565,13.4566,13.3565,13.4312,2391651.9096708,0
+BAC.US,D,19960502,000000,13.3565,13.3732,12.9951,13.0108,3866946.1536548,0
+BAC.US,D,19960503,000000,13.0952,13.2907,13.0364,13.0785,5423040.8866535,0
+BAC.US,D,19960506,000000,13.0628,13.0952,12.784,12.8862,3070364.6123741,0
+BAC.US,D,19960507,000000,12.8242,13.0108,12.7261,12.9677,4536630.5615605,0
+BAC.US,D,19960508,000000,12.9353,13.3565,12.7565,13.2907,5006691.4898072,0
+BAC.US,D,19960509,000000,13.2456,13.4145,13.1797,13.273,2798495.4265332,0
+BAC.US,D,19960510,000000,13.4145,13.5844,13.3732,13.4999,2990040.6902403,0
+BAC.US,D,19960513,000000,13.4999,13.5244,13.4312,13.5244,3067989.9244124,0
+BAC.US,D,19960514,000000,13.5597,13.6678,13.5244,13.6404,2564655.8704593,0
+BAC.US,D,19960515,000000,13.6001,13.7091,13.4999,13.5244,2161138.1387095,0
+BAC.US,D,19960516,000000,13.4566,13.5844,13.4145,13.543,3597461.8388286,0
+BAC.US,D,19960517,000000,13.6001,13.6933,13.5844,13.6404,2225298.5008023,0
+BAC.US,D,19960520,000000,13.6255,13.767,13.6255,13.7376,1684898.133897,0
+BAC.US,D,19960521,000000,13.6933,13.767,13.6678,13.7523,2109331.856527,0
+BAC.US,D,19960522,000000,13.767,13.8721,13.6933,13.8721,3079868.4557472,0
+BAC.US,D,19960523,000000,13.8976,13.8976,13.6404,13.6933,3643556.4465785,0
+BAC.US,D,19960524,000000,13.7376,13.767,13.5844,13.6933,2072256.3788271,0
+BAC.US,D,19960528,000000,13.7376,13.7376,13.543,13.5597,3154965.4167716,0
+BAC.US,D,19960529,000000,13.543,13.6933,13.4566,13.4999,2278055.8801359,0
+BAC.US,D,19960530,000000,13.4999,13.6678,13.4566,13.6255,5294716.0892465,0
+BAC.US,D,19960531,000000,13.6001,13.6933,13.543,13.6255,3532818.8000232,0
+BAC.US,D,19960603,000000,13.5597,13.7091,13.4999,13.7091,2674921.023355,0
+BAC.US,D,19960604,000000,13.8083,14.1047,13.7926,14.1047,5024747.0610972,0
+BAC.US,D,19960605,000000,14.096,14.2649,13.9672,14.2649,3511432.352094,0
+BAC.US,D,19960606,000000,14.2905,14.3062,14.1382,14.1883,4008106.6893794,0
+BAC.US,D,19960607,000000,13.7376,13.9261,13.6933,13.9261,8290931.7828314,0
+BAC.US,D,19960610,000000,13.8721,13.9064,13.8357,13.8878,2372640.1497032,0
+BAC.US,D,19960611,000000,13.9438,14.0547,13.8721,13.9672,3120263.608728,0
+BAC.US,D,19960612,000000,13.9869,14.1883,13.9869,14.0793,5665437.2621708,0
+BAC.US,D,19960613,000000,14.0793,14.1883,13.9869,14.1883,2619789.974365,0
+BAC.US,D,19960614,000000,14.1617,14.1883,14.0547,14.0793,1847919.6478209,0
+BAC.US,D,19960617,000000,14.039,14.0793,13.8721,14.039,2735761.7101669,0
+BAC.US,D,19960618,000000,13.9438,14.0145,13.8721,13.8878,2765705.9958448,0
+BAC.US,D,19960619,000000,13.8721,13.8878,13.658,13.6776,2916846.9418233,0
+BAC.US,D,19960620,000000,13.6168,13.6344,13.4056,13.5067,4190143.0181867,0
+BAC.US,D,19960621,000000,13.551,13.551,13.2279,13.3398,4923515.2945256,0
+BAC.US,D,19960624,000000,13.4242,13.7376,13.4242,13.551,3574644.6719518,0
+BAC.US,D,19960625,000000,13.5931,13.7837,13.5697,13.6933,2674921.023355,0
+BAC.US,D,19960626,000000,13.7189,13.8013,13.551,13.5697,2363131.2148036,0
+BAC.US,D,19960627,000000,13.551,13.8013,13.4656,13.7837,3082723.7838109,0
+BAC.US,D,19960628,000000,13.826,14.0547,13.7837,13.9672,4987205.1995694,0
+BAC.US,D,19960701,000000,13.9869,14.2649,13.9869,14.2502,2599828.1355518,0
+BAC.US,D,19960702,000000,14.2649,14.2649,14.1382,14.206,2218168.3270855,0
+BAC.US,D,19960703,000000,14.1883,14.3984,14.0793,14.3062,2167316.19697,0
+BAC.US,D,19960705,000000,14.039,14.096,13.8721,13.8721,2043743.8304023,0
+BAC.US,D,19960708,000000,13.7376,13.826,13.5697,13.5931,4140711.4239659,0
+BAC.US,D,19960709,000000,13.6344,13.7602,13.5244,13.5244,3650690.6935165,0
+BAC.US,D,19960710,000000,13.6776,13.7602,13.551,13.7602,2235282.9842775,0
+BAC.US,D,19960711,000000,13.7602,13.7602,13.3644,13.5931,4591761.6105503,0
+BAC.US,D,19960712,000000,13.551,13.6776,13.5067,13.5844,3675405.9814742,0
+BAC.US,D,19960715,000000,13.5244,13.658,13.3644,13.4056,3050401.7552555,0
+BAC.US,D,19960716,000000,13.4409,13.551,12.9186,13.3811,8028097.00162,0
+BAC.US,D,19960717,000000,13.5244,13.6933,13.4056,13.6344,3971034.2665954,0
+BAC.US,D,19960718,000000,13.7837,14.0145,13.658,13.8456,8471541.4659123,0
+BAC.US,D,19960719,000000,13.8721,13.8878,13.7837,13.826,5230074.0687464,0
+BAC.US,D,19960722,000000,13.8013,13.9261,13.7376,13.826,5113148.1808776,0
+BAC.US,D,19960723,000000,13.8721,13.9672,13.826,13.9261,3256678.8417505,0
+BAC.US,D,19960724,000000,13.8456,14.0793,13.826,14.0547,3226253.9159706,0
+BAC.US,D,19960725,000000,14.1617,14.2315,14.1214,14.1382,3149740.4922727,0
+BAC.US,D,19960726,000000,14.1382,14.1883,14.039,14.1214,2491463.1403476,0
+BAC.US,D,19960729,000000,14.096,14.1883,14.0547,14.096,2266174.2938851,0
+BAC.US,D,19960730,000000,14.2502,14.4161,14.1883,14.3493,4334630.3573293,0
+BAC.US,D,19960731,000000,14.3493,14.5438,14.3306,14.5438,3950120.3123258,0
+BAC.US,D,19960801,000000,14.5182,14.7274,14.5015,14.5438,6286167.6610417,0
+BAC.US,D,19960802,000000,14.6675,15.0938,14.6675,14.964,11250080.145159,0
+BAC.US,D,19960805,000000,14.964,15.0751,14.8973,14.8973,4834632.5163379,0
+BAC.US,D,19960806,000000,14.8776,15.0938,14.8599,14.964,4953933.0921684,0
+BAC.US,D,19960807,000000,15.0122,15.0938,14.964,15.0299,3975788.7340452,0
+BAC.US,D,19960808,000000,15.0122,15.1821,15.0122,15.1821,5081305.7741189,0
+BAC.US,D,19960809,000000,15.2283,15.4345,15.2008,15.3932,7600340.5487932,0
+BAC.US,D,19960812,000000,15.3678,15.4522,15.3421,15.4345,8380762.6032543,0
+BAC.US,D,19960813,000000,15.3932,15.4522,15.3234,15.3421,3524739.565766,0
+BAC.US,D,19960814,000000,15.297,15.4345,15.2675,15.3234,4500032.6690467,0
+BAC.US,D,19960815,000000,15.2813,15.4099,15.2813,15.3678,3300876.3467248,0
+BAC.US,D,19960816,000000,15.4099,15.5779,15.3932,15.4933,4611726.5042795,0
+BAC.US,D,19960819,000000,15.511,15.7035,15.511,15.6456,3206295.1320732,0
+BAC.US,D,19960820,000000,15.6024,15.8135,15.6024,15.6191,4529501.406149,0
+BAC.US,D,19960821,000000,15.5779,15.6191,15.511,15.6191,7340831.5526946,0
+BAC.US,D,19960822,000000,15.5779,15.9166,15.5779,15.8714,3529019.5029456,0
+BAC.US,D,19960823,000000,15.8283,15.8537,15.7035,15.79,5111252.0964073,0
+BAC.US,D,19960826,000000,15.79,15.8714,15.7035,15.8537,3747651.6876562,0
+BAC.US,D,19960827,000000,15.898,15.9166,15.79,15.8283,3666378.7049819,0
+BAC.US,D,19960828,000000,15.79,15.8283,15.7457,15.7644,5248132.6949522,0
+BAC.US,D,19960829,000000,15.7202,15.79,15.6191,15.6191,11028116.065504,0
+BAC.US,D,19960830,000000,14.9897,15.0122,14.3062,14.3984,31450788.942663,0
+BAC.US,D,19960903,000000,14.206,14.2502,13.8878,14.206,22490653.392028,0
+BAC.US,D,19960904,000000,14.3493,14.3493,14.1716,14.2649,12731075.880523,0
+BAC.US,D,19960905,000000,14.1716,14.2649,13.9595,13.9595,8290931.7828314,0
+BAC.US,D,19960906,000000,13.9772,14.2816,13.9595,14.2403,10123167.492408,0
+BAC.US,D,19960909,000000,14.3827,14.5015,14.3229,14.4564,7558513.6585594,0
+BAC.US,D,19960910,000000,14.4073,14.4564,14.2403,14.3493,5638350.3411672,0
+BAC.US,D,19960911,000000,14.3062,14.3827,14.2816,14.3229,4965811.6235032,0
+BAC.US,D,19960912,000000,14.365,14.4564,14.3229,14.4564,5242432.2218779,0
+BAC.US,D,19960913,000000,14.7441,14.7441,14.5605,14.5772,5930650.804565,0
+BAC.US,D,19960916,000000,14.5605,14.7117,14.5605,14.6675,4580355.5728752,0
+BAC.US,D,19960917,000000,14.6263,14.6439,14.4564,14.6263,5763821.847121,0
+BAC.US,D,19960918,000000,14.5997,14.6439,14.5182,14.5772,2966751.0297037,0
+BAC.US,D,19960919,000000,14.5015,14.5182,14.4073,14.4073,4679214.6880957,0
+BAC.US,D,19960920,000000,14.426,14.5015,14.2138,14.2138,8415930.7951256,0
+BAC.US,D,19960923,000000,14.2403,14.365,14.1382,14.3229,7770967.7850095,0
+BAC.US,D,19960924,000000,14.3493,14.426,14.1971,14.3062,7789029.4661313,0
+BAC.US,D,19960925,000000,14.3229,14.5605,14.2816,14.5349,9654535.2464985,0
+BAC.US,D,19960926,000000,14.5605,14.8237,14.5349,14.6675,11632209.392369,0
+BAC.US,D,19960927,000000,14.6439,14.7697,14.6439,14.7441,7577996.8938813,0
+BAC.US,D,19960930,000000,14.7441,14.8365,14.7441,14.7873,5971047.9941564,0
+BAC.US,D,19961001,000000,14.8776,14.8776,14.6862,14.7117,3469609.5350814,0
+BAC.US,D,19961002,000000,14.7873,14.8973,14.7441,14.8776,5301844.2263527,0
+BAC.US,D,19961003,000000,14.8365,14.9238,14.8365,14.9238,3267132.7639694,0
+BAC.US,D,19961004,000000,14.9396,15.2008,14.9396,15.0938,4116951.3063803,0
+BAC.US,D,19961007,000000,15.1085,15.13,15.0299,15.13,2532336.8968198,0
+BAC.US,D,19961008,000000,15.0938,15.2283,15.0751,15.13,3159719.8842214,0
+BAC.US,D,19961009,000000,15.1458,15.1821,14.8365,15.0475,2809907.5740402,0
+BAC.US,D,19961010,000000,15.0475,15.0475,14.8776,14.8973,1636418.6551325,0
+BAC.US,D,19961011,000000,14.9807,15.0938,14.9396,15.0299,2733859.5158648,0
+BAC.US,D,19961014,000000,15.0475,15.2008,15.0299,15.2008,3515233.6857822,0
+BAC.US,D,19961015,000000,15.2813,15.3234,15.0938,15.13,3605539.0364753,0
+BAC.US,D,19961016,000000,15.0938,15.0938,14.9396,15.0299,2765705.9958448,0
+BAC.US,D,19961017,000000,15.0751,15.1458,15.0299,15.0938,2653059.0268503,0
+BAC.US,D,19961018,000000,15.13,15.297,15.0751,15.297,3001445.7096102,0
+BAC.US,D,19961021,000000,15.2813,15.5612,15.2675,15.5612,2840323.3350724,0
+BAC.US,D,19961022,000000,15.5612,15.5612,15.4099,15.4747,3041371.4238473,0
+BAC.US,D,19961023,000000,15.4099,15.511,15.3678,15.4099,3818944.2600764,0
+BAC.US,D,19961024,000000,15.4522,15.5356,15.3932,15.4345,2905915.4344183,0
+BAC.US,D,19961025,000000,15.4099,15.511,15.4099,15.4099,2207718.4780879,0
+BAC.US,D,19961028,000000,15.4522,15.511,15.4345,15.4345,3801357.1092248,0
+BAC.US,D,19961029,000000,15.511,15.7457,15.4747,15.7457,5460115.346048,0
+BAC.US,D,19961030,000000,15.7035,16.0502,15.7035,16.0325,5522850.0807197,0
+BAC.US,D,19961031,000000,16.0905,16.1337,16.0325,16.0502,3933488.3318464,0
+BAC.US,D,19961101,000000,16.0679,16.1091,15.7978,15.8135,3169698.2578648,0
+BAC.US,D,19961104,000000,15.7978,15.9491,15.7978,15.9255,3284240.2930242,0
+BAC.US,D,19961105,000000,15.9255,16.2446,15.9255,16.2014,7134553.4478943,0
+BAC.US,D,19961106,000000,16.2171,16.3271,16.1582,16.2014,4435863.1422061,0
+BAC.US,D,19961107,000000,16.0502,16.2014,15.9658,16.1091,6495292.9474632,0
+BAC.US,D,19961108,000000,16.005,16.0325,15.8714,16.0325,4293281.0522815,0
+BAC.US,D,19961111,000000,15.9658,15.9658,15.8361,15.9491,2474352.5563768,0
+BAC.US,D,19961112,000000,16.005,16.005,15.8361,15.8361,4187772.4034463,0
+BAC.US,D,19961113,000000,15.8361,15.9893,15.7978,15.9893,5401179.9084541,0
+BAC.US,D,19961114,000000,15.9255,16.2446,15.898,16.2014,4490522.7158417,0
+BAC.US,D,19961115,000000,16.2446,16.5383,16.1582,16.3693,4858874.2923308,0
+BAC.US,D,19961118,000000,16.3693,16.5628,16.3693,16.5383,3533765.823953,0
+BAC.US,D,19961119,000000,16.4529,16.8555,16.4529,16.8555,5959169.4628216,0
+BAC.US,D,19961120,000000,16.8555,17.1383,16.8328,17.0784,5397849.0318148,0
+BAC.US,D,19961121,000000,17.0067,17.0784,16.9399,16.9399,6143101.8760992,0
+BAC.US,D,19961122,000000,17.0234,17.3848,16.9841,17.3848,4044705.6001985,0
+BAC.US,D,19961125,000000,17.429,17.8158,17.4123,17.7491,5417339.3952738,0
+BAC.US,D,19961126,000000,17.7894,17.9269,17.5418,17.5576,5780454.8459057,0
+BAC.US,D,19961127,000000,17.5782,17.6931,17.5576,17.6234,2560380.0065009,0
+BAC.US,D,19961129,000000,17.6234,17.7098,17.5959,17.6391,1881668.3221028,0
+BAC.US,D,19961202,000000,17.5959,17.5959,17.4535,17.4967,2428727.3873707,0
+BAC.US,D,19961203,000000,17.4535,17.5576,17.0234,17.0234,4359346.6635923,0
+BAC.US,D,19961204,000000,17.0597,17.0784,16.4794,16.7818,5760025.6049594,0
+BAC.US,D,19961205,000000,16.5795,16.5795,16.3516,16.4263,3841756.3354268,0
+BAC.US,D,19961206,000000,16.2839,16.7729,16.0502,16.7396,6030457.9620206,0
+BAC.US,D,19961209,000000,16.7729,16.9683,16.7396,16.8643,5148328.5924126,0
+BAC.US,D,19961210,000000,16.8829,16.8829,16.663,16.714,3362191.5638069,0
+BAC.US,D,19961211,000000,16.4529,16.5471,16.2446,16.4794,5059444.7959196,0
+BAC.US,D,19961212,000000,16.6207,16.6463,15.8714,15.9166,5116954.6060923,0
+BAC.US,D,19961213,000000,15.8714,16.1749,15.7035,16.005,6932079.7316982,0
+BAC.US,D,19961216,000000,16.1091,16.2603,15.8135,15.8135,5788542.2266053,0
+BAC.US,D,19961217,000000,15.7713,16.3693,15.6878,16.3271,6149756.5012405,0
+BAC.US,D,19961218,000000,16.3693,16.4529,16.1091,16.1337,4297084.4225803,0
+BAC.US,D,19961219,000000,16.5471,16.9066,16.5471,16.8829,5826084.0881331,0
+BAC.US,D,19961220,000000,17.1805,17.2071,16.8643,16.9498,7632660.5407381,0
+BAC.US,D,19961223,000000,16.9223,16.9498,16.8162,16.8829,2537564.8762345,0
+BAC.US,D,19961224,000000,16.8829,16.9683,16.6963,16.8162,1091264.8390826,0
+BAC.US,D,19961226,000000,16.8162,16.99,16.8162,16.9498,2931579.7829164,0
+BAC.US,D,19961227,000000,17.0597,17.0784,16.9498,17.0312,1719594.850414,0
+BAC.US,D,19961230,000000,17.2708,17.4025,17.2256,17.3307,3325594.6895984,0
+BAC.US,D,19961231,000000,17.3121,17.3121,16.7572,16.7572,3357913.6632379,0
+BAC.US,D,19970102,000000,16.7995,16.8829,16.4529,16.6963,5825608.5395575,0
+BAC.US,D,19970103,000000,16.7995,16.9498,16.7572,16.9066,3412573.2368735,0
+BAC.US,D,19970106,000000,17.0597,17.0784,16.8643,16.9223,4415431.8646492,0
+BAC.US,D,19970107,000000,16.8829,16.9498,16.7396,16.9498,5471996.9322988,0
+BAC.US,D,19970108,000000,17.5713,17.7796,17.3121,17.3583,12767671.736425,0
+BAC.US,D,19970109,000000,17.4025,17.7157,17.4025,17.4624,5881217.1737336,0
+BAC.US,D,19970110,000000,17.2708,17.703,17.2071,17.703,6569442.8845577,0
+BAC.US,D,19970113,000000,17.7796,17.8925,17.3681,17.6303,6587020.8706616,0
+BAC.US,D,19970114,000000,17.8071,18.3805,17.7796,18.2686,8535232.3892614,0
+BAC.US,D,19970115,000000,18.1724,18.25,17.918,18.0182,7862220.1596324,0
+BAC.US,D,19970116,000000,18.0005,18.2126,17.977,18.1115,6187782.0577861,0
+BAC.US,D,19970117,000000,18.1262,18.2686,18.084,18.2126,8568023.8565604,0
+BAC.US,D,19970120,000000,18.1262,18.4051,18.1115,18.296,5221520.3042189,0
+BAC.US,D,19970121,000000,18.1724,18.3805,18.1115,18.296,5079882.1833083,0
+BAC.US,D,19970122,000000,18.25,18.8774,18.1881,18.792,7157849.2182627,0
+BAC.US,D,19970123,000000,18.7685,18.8774,18.3481,18.3481,9749118.4977606,0
+BAC.US,D,19970124,000000,18.3227,18.4208,18.0368,18.1724,8635516.1135977,0
+BAC.US,D,19970127,000000,18.1262,18.296,18.0574,18.1724,6984839.1476424,0
+BAC.US,D,19970128,000000,18.3658,18.5308,17.8512,17.977,5870285.6663286,0
+BAC.US,D,19970129,000000,17.9613,18.4464,17.9613,18.4208,5269999.7829835,0
+BAC.US,D,19970130,000000,18.4464,18.575,18.4208,18.516,6269531.6073411,0
+BAC.US,D,19970131,000000,18.516,18.8176,18.4719,18.5308,5658311.1616752,0
+BAC.US,D,19970203,000000,18.516,18.8627,18.3481,18.8627,5848423.6698239,0
+BAC.US,D,19970204,000000,18.8353,19.1121,18.7685,19.0866,7875053.8613395,0
+BAC.US,D,19970205,000000,19.0866,19.1976,18.8961,18.9197,9115081.9035229,0
+BAC.US,D,19970206,000000,18.8627,19.1121,18.8353,19.0709,6312781.0700803,0
+BAC.US,D,19970207,000000,19.2221,19.5001,19.1976,19.4735,7128850.9382094,0
+BAC.US,D,19970210,000000,19.0709,19.5001,19.0709,19.2378,6025228.9643006,0
+BAC.US,D,19970211,000000,19.2821,19.4323,19.2821,19.4323,5965820.0147417,0
+BAC.US,D,19970212,000000,19.45,19.7957,19.4146,19.7623,6373618.7019764,0
+BAC.US,D,19970213,000000,19.7623,20.2729,19.7623,20.1825,7126949.7622126,0
+BAC.US,D,19970214,000000,20.3494,20.6628,20.3151,20.5253,9469173.1325785,0
+BAC.US,D,19970218,000000,20.5843,21.0232,20.5685,20.9818,7734844.4227659,0
+BAC.US,D,19970219,000000,20.9407,21.2755,20.8277,20.9966,8800443.895045,0
+BAC.US,D,19970220,000000,20.9151,21.1734,20.7619,20.87,12359397.500615,0
+BAC.US,D,19970221,000000,20.87,20.9151,20.5685,20.6077,14856568.242175,0
+BAC.US,D,19970224,000000,20.5253,20.9818,20.4869,20.9407,6187305.4909053,0
+BAC.US,D,19970225,000000,21.0389,21.2511,20.9966,21.2511,5596522.4326281,0
+BAC.US,D,19970226,000000,21.2344,21.3856,21.0812,21.2344,11764814.126955,0
+BAC.US,D,19970227,000000,21.2511,21.4936,20.9966,20.9966,8834656.9165441,0
+BAC.US,D,19970228,000000,20.9966,21.0812,20.3937,20.5685,8301863.2902364,0
+BAC.US,D,19970303,000000,20.3494,21.1331,20.3494,21.1331,5256218.0390413,0
+BAC.US,D,19970304,000000,21.0812,21.6359,20.9966,21.3433,7306849.6864987,0
+BAC.US,D,19970305,000000,21.5368,21.8373,21.1183,21.3256,9610568.8968275,0
+BAC.US,D,19970306,000000,21.3256,21.4533,21.1921,21.3679,6362688.2128767,0
+BAC.US,D,19970307,000000,21.3256,21.9227,21.2344,21.8373,6313731.1489261,0
+BAC.US,D,19970310,000000,21.8815,22.4048,21.7155,22.4048,4916383.0841982,0
+BAC.US,D,19970311,000000,22.3184,22.3617,21.8373,21.9748,6678514.5836408,0
+BAC.US,D,19970312,000000,21.9748,22.0572,21.5024,21.6301,4956781.2920949,0
+BAC.US,D,19970313,000000,21.1921,21.3679,20.4683,20.59,9691844.9344176,0
+BAC.US,D,19970314,000000,20.7699,20.8444,20.2483,20.2906,8873876.9452077,0
+BAC.US,D,19970317,000000,20.0794,20.4241,19.7377,20.3327,7005276.5350311,0
+BAC.US,D,19970318,000000,20.3327,20.378,19.8182,19.9016,4718899.0639764,0
+BAC.US,D,19970319,000000,19.6415,20.4241,19.6012,20.2906,5573942.5308863,0
+BAC.US,D,19970320,000000,20.2906,20.5439,19.9449,19.99,5508355.5230668,0
+BAC.US,D,19970321,000000,20.0794,20.4683,19.99,20.2082,5616487.3263572,0
+BAC.US,D,19970324,000000,20.1217,21.2344,20.1217,21.2344,6479369.7074732,0
+BAC.US,D,19970325,000000,21.2344,21.6301,21.0232,21.0232,6690873.7550776,0
+BAC.US,D,19970326,000000,20.9407,21.0644,20.5439,20.59,5428033.6375437,0
+BAC.US,D,19970327,000000,20.6804,20.8877,19.559,19.9449,5691341.93072,0
+BAC.US,D,19970331,000000,19.8625,20.0794,18.8687,19.1308,9043790.3494081,0
+BAC.US,D,19970401,000000,18.9531,19.6415,18.9118,19.3399,8460134.4099317,0
+BAC.US,D,19970402,000000,19.2535,19.3399,18.7409,19.2535,5258829.9921381,0
+BAC.US,D,19970403,000000,18.8263,19.3399,18.7832,19.1308,7458225.8610018,0
+BAC.US,D,19970404,000000,18.6074,19.3399,18.6074,19.2535,5726037.6289318,0
+BAC.US,D,19970407,000000,19.4323,19.6415,19.388,19.388,3919232.057634,0
+BAC.US,D,19970408,000000,19.7377,20.2483,19.5158,20.2082,4319422.9859659,0
+BAC.US,D,19970409,000000,20.3327,20.5036,19.6012,19.7377,4801602.7655984,0
+BAC.US,D,19970410,000000,19.6837,20.1571,19.6837,19.9016,4577267.0528975,0
+BAC.US,D,19970411,000000,19.4735,19.6837,18.9933,19.1308,5213441.0699617,0
+BAC.US,D,19970414,000000,18.9531,19.173,18.8263,19.173,4415192.5629034,0
+BAC.US,D,19970415,000000,19.6012,19.78,19.0866,19.2988,8717746.3032548,0
+BAC.US,D,19970416,000000,18.9531,19.2153,18.7409,19.1308,5282590.1097236,0
+BAC.US,D,19970417,000000,19.1308,19.559,19.0375,19.2153,5035206.0748426,0
+BAC.US,D,19970418,000000,19.2153,19.6012,19.173,19.2153,3810869.0990404,0
+BAC.US,D,19970421,000000,19.2988,19.4735,18.9531,19.0866,3352212.1718582,0
+BAC.US,D,19970422,000000,19.0375,19.6012,18.9933,19.6012,3795652.5629293,0
+BAC.US,D,19970423,000000,19.6012,19.6415,19.4323,19.559,4626220.043627,0
+BAC.US,D,19970424,000000,19.6837,19.8625,19.6012,19.6012,4250741.3483371,0
+BAC.US,D,19970425,000000,19.6415,19.9449,19.6012,19.7377,3602211.214752,0
+BAC.US,D,19970428,000000,19.7377,20.378,19.6837,19.9016,4604119.7636819,0
+BAC.US,D,19970429,000000,20.59,20.8877,20.4683,20.6353,7941354.7011748,0
+BAC.US,D,19970430,000000,20.5439,21.0232,20.5036,20.812,5053263.6827432,0
+BAC.US,D,19970501,000000,20.812,20.9818,20.6353,20.812,4219850.0387294,0
+BAC.US,D,19970502,000000,20.8444,21.7587,20.8444,21.6301,4794710.875322,0
+BAC.US,D,19970505,000000,21.3679,21.7155,21.1921,21.579,5485062.8076145,0
+BAC.US,D,19970506,000000,21.4533,21.9748,21.411,21.6693,5932790.2640022,0
+BAC.US,D,19970507,000000,21.3679,21.5368,20.4683,20.5439,8589889.9262864,0
+BAC.US,D,19970508,000000,20.5439,21.2344,20.4241,20.4241,7253139.1734036,0
+BAC.US,D,19970509,000000,20.6804,21.0232,20.5439,20.7699,4356731.6555797,0
+BAC.US,D,19970512,000000,20.812,21.3679,20.812,21.0232,3361240.4666559,0
+BAC.US,D,19970513,000000,20.9407,21.1183,20.7699,20.8444,3780921.7584466,0
+BAC.US,D,19970514,000000,21.2344,21.5024,21.0644,21.1183,4716764.6960658,0
+BAC.US,D,19970515,000000,21.1557,21.2844,20.9818,21.1921,3180152.1800836,0
+BAC.US,D,19970516,000000,21.1921,21.2844,20.7208,20.812,3989806.7248171,0
+BAC.US,D,19970519,000000,20.7699,20.812,20.3327,20.4683,3197737.2943246,0
+BAC.US,D,19970520,000000,19.99,20.7208,19.99,20.7208,5951799.9873591,0
+BAC.US,D,19970521,000000,20.7699,20.8444,19.99,20.1571,4708442.0868416,0
+BAC.US,D,19970522,000000,20.2483,20.4241,19.99,20.1571,3234099.9583139,0
+BAC.US,D,19970523,000000,20.2483,20.5036,20.2483,20.3327,1810848.2433422,0
+BAC.US,D,19970527,000000,20.1571,20.2906,19.8625,19.9449,3124547.6191288,0
+BAC.US,D,19970528,000000,19.99,20.378,19.8182,19.9016,2822738.2208315,0
+BAC.US,D,19970529,000000,20.1571,20.378,19.6837,19.99,2855770.0081815,0
+BAC.US,D,19970530,000000,19.78,20.59,19.6837,20.2906,5132878.8643876,0
+BAC.US,D,19970602,000000,20.4683,20.5439,20.0294,20.2082,3113615.0934185,0
+BAC.US,D,19970603,000000,20.5439,21.0232,20.2483,20.6353,5812066.097361,0
+BAC.US,D,19970604,000000,20.6167,21.0045,20.535,20.6628,3728878.211129,0
+BAC.US,D,19970605,000000,20.8366,21.579,20.7865,21.4023,5902848.0149349,0
+BAC.US,D,19970606,000000,21.4023,22.1849,21.358,21.9227,8071820.9946294,0
+BAC.US,D,19970609,000000,22.0081,22.3116,21.9227,22.1348,7401902.3765046,0
+BAC.US,D,19970610,000000,22.2242,22.6544,22.2242,22.4765,7818497.1849283,0
+BAC.US,D,19970611,000000,22.5296,22.8242,22.5296,22.7829,6086066.5961966,0
+BAC.US,D,19970612,000000,23.1276,23.2631,22.9145,23.049,7099619.4662422,0
+BAC.US,D,19970613,000000,23.1276,23.4321,22.9145,23.3515,7203236.1038284,0
+BAC.US,D,19970616,000000,23.3948,23.7335,23.3948,23.7335,4327264.955088,0
+BAC.US,D,19970617,000000,23.7335,24.2137,23.4321,23.7837,5399750.2078116,0
+BAC.US,D,19970618,000000,23.6982,23.9103,23.4772,23.4772,5682551.9193627,0
+BAC.US,D,19970619,000000,23.5656,24.1715,23.5214,24.0016,3762380.4555281,0
+BAC.US,D,19970620,000000,24.1715,24.2541,23.8229,23.9103,4662105.1224302,0
+BAC.US,D,19970623,000000,23.8671,23.9516,23.049,23.1276,4347700.3058661,0
+BAC.US,D,19970624,000000,23.3515,23.7168,23.1276,23.6707,5340579.5416931,0
+BAC.US,D,19970625,000000,23.7335,23.9516,23.3948,23.4321,4486483.0987131,0
+BAC.US,D,19970626,000000,23.4321,23.7168,22.8242,23.0874,4530924.9969596,0
+BAC.US,D,19970627,000000,23.049,23.0874,22.3951,22.614,7598436.3178806,0
+BAC.US,D,19970630,000000,22.5296,23.1276,22.3528,22.3784,6133362.8042016,0
+BAC.US,D,19970701,000000,22.5296,23.001,22.3951,22.6544,4037573.389871,0
+BAC.US,D,19970702,000000,22.5757,22.9342,22.5757,22.9145,4305164.6751428,0
+BAC.US,D,19970703,000000,23.049,23.6707,23.049,23.5656,3812522.8268491,0
+BAC.US,D,19970707,000000,23.5214,23.5489,23.218,23.329,3442514.4676355,0
+BAC.US,D,19970708,000000,23.3123,23.4124,23.1276,23.2376,2365509.9759864,0
+BAC.US,D,19970709,000000,23.3123,23.3123,22.892,23.0677,4779265.2205182,0
+BAC.US,D,19970710,000000,23.0265,23.1276,22.892,23.0265,4707020.5326416,0
+BAC.US,D,19970711,000000,23.001,23.1787,22.9587,23.0874,4372177.3103835,0
+BAC.US,D,19970714,000000,23.1787,23.6078,23.1276,23.329,4102686.8857256,0
+BAC.US,D,19970715,000000,23.3123,23.3712,23.0265,23.161,2913044.5898298,0
+BAC.US,D,19970716,000000,23.161,23.8514,23.161,23.6982,3317989.9856115,0
+BAC.US,D,19970717,000000,23.6982,23.6982,23.3515,23.4321,2607432.8395388,0
+BAC.US,D,19970718,000000,23.3712,23.3712,22.6965,22.724,4120273.0182718,0
+BAC.US,D,19970721,000000,22.6965,23.2376,22.5296,23.218,3832250.455443,0
+BAC.US,D,19970722,000000,23.049,23.6982,22.9774,23.6707,3060621.4672552,0
+BAC.US,D,19970723,000000,23.6707,23.8514,23.3948,23.3948,3772365.9573086,0
+BAC.US,D,19970724,000000,23.3123,23.7837,23.1109,23.76,2687517.459927,0
+BAC.US,D,19970725,000000,23.7335,23.8671,23.4321,23.4772,2336276.4674086,0
+BAC.US,D,19970728,000000,23.4321,23.7335,23.4321,23.5214,2628345.7755031,0
+BAC.US,D,19970729,000000,23.5489,24.1548,23.3712,24.1293,2812042.9602562,0
+BAC.US,D,19970730,000000,24.0615,24.6498,24.0439,24.3238,5222232.0996243,0
+BAC.US,D,19970731,000000,24.2541,24.8451,24.1715,24.6743,5701795.8529389,0
+BAC.US,D,19970801,000000,24.582,24.6743,23.9771,24.3876,4989577.8509205,0
+BAC.US,D,19970804,000000,24.364,24.6743,24.2796,24.475,3351493.2483158,0
+BAC.US,D,19970805,000000,24.4053,24.4308,23.9339,23.9771,3004772.5130282,0
+BAC.US,D,19970806,000000,24.0016,24.4053,24.0016,24.2541,4219611.7552891,0
+BAC.US,D,19970807,000000,24.3483,24.5555,23.6982,23.7837,4154734.5062644,0
+BAC.US,D,19970808,000000,23.218,23.4772,22.6798,22.8743,4730784.7234484,0
+BAC.US,D,19970811,000000,22.9145,23.4124,22.614,23.2631,4968185.2931595,0
+BAC.US,D,19970812,000000,23.2631,23.4772,22.892,22.9145,4708442.0868416,0
+BAC.US,D,19970813,000000,23.3123,23.5656,22.8242,22.9145,3806582.0337237,0
+BAC.US,D,19970814,000000,23.2376,23.3515,22.9145,23.1109,2906157.7910799,0
+BAC.US,D,19970815,000000,22.9587,23.001,22.4765,22.5296,4340572.1687599,0
+BAC.US,D,19970818,000000,22.5296,22.6798,22.2576,22.3784,5111252.0964073,0
+BAC.US,D,19970819,000000,22.4373,22.6297,22.2399,22.5483,6014301.5301168,0
+BAC.US,D,19970820,000000,22.4765,22.8743,22.4599,22.8075,5048990.8737006,0
+BAC.US,D,19970821,000000,22.8242,22.8743,22.3116,22.4373,4685390.7097456,0
+BAC.US,D,19970822,000000,22.0906,22.286,21.6792,22.2242,3782108.0841222,0
+BAC.US,D,19970825,000000,22.286,22.4373,22.0494,22.1849,3601974.9679222,0
+BAC.US,D,19970826,000000,22.0906,22.3116,21.8992,22.0739,3340568.8690479,0
+BAC.US,D,19970827,000000,22.1849,22.2576,22.0494,22.1083,8432565.8305209,0
+BAC.US,D,19970828,000000,22.0906,22.2399,21.7056,21.9404,7124572.0193351,0
+BAC.US,D,19970829,000000,20.7865,20.9054,19.9449,20.7108,17260810.478586,0
+BAC.US,D,19970902,000000,20.535,20.5606,20.1217,20.3594,14402909.157409,0
+BAC.US,D,19970903,000000,20.5606,20.7385,20.3004,20.324,11477977.889802,0
+BAC.US,D,19970904,000000,20.3494,20.3494,19.8849,20.0214,10361761.515932,0
+BAC.US,D,19970905,000000,20.1992,20.2406,19.7377,19.8182,9756243.5799509,0
+BAC.US,D,19970908,000000,19.9282,20.1051,19.8849,20.0627,9349159.7430374,0
+BAC.US,D,19970909,000000,20.0627,20.599,19.9282,20.5606,11123650.413917,0
+BAC.US,D,19970910,000000,20.5606,20.6922,20.2169,20.2729,6966541.2196907,0
+BAC.US,D,19970911,000000,20.2406,20.2406,19.8849,20.1482,6134788.4316227,0
+BAC.US,D,19970912,000000,20.3937,20.599,20.0627,20.5606,8987945.4684022,0
+BAC.US,D,19970915,000000,20.5843,20.6539,20.324,20.4065,3842223.7375599,0
+BAC.US,D,19970916,000000,20.5439,20.6922,20.5439,20.5843,9836567.5020847,0
+BAC.US,D,19970917,000000,20.6922,20.7551,20.5036,20.5439,7580137.3716237,0
+BAC.US,D,19970918,000000,20.5439,20.6922,20.3937,20.5036,5376700.8673261,0
+BAC.US,D,19970919,000000,20.5036,21.0389,20.4772,20.8277,9900733.9740093,0
+BAC.US,D,19970922,000000,21.0644,21.3079,20.9574,21.3079,5550893.1904007,0
+BAC.US,D,19970923,000000,21.3679,21.8048,21.2588,21.6301,8787369.8732869,0
+BAC.US,D,19970924,000000,21.6301,22.4922,21.6134,22.1348,9671638.7023322,0
+BAC.US,D,19970925,000000,21.9561,22.0494,21.5368,21.6134,6474620.33155,0
+BAC.US,D,19970926,000000,21.9561,22.0003,21.7804,21.9159,6197758.3948189,0
+BAC.US,D,19970929,000000,21.9159,22.0906,21.8048,22.0906,4583209.8826335,0
+BAC.US,D,19970930,000000,22.0906,22.0906,21.5613,21.5613,5399750.2078116,0
+BAC.US,D,19971001,000000,21.8206,21.9748,21.74,21.8206,6712733.7149717,0
+BAC.US,D,19971002,000000,21.9159,22.286,21.9159,22.0494,4637153.5876426,0
+BAC.US,D,19971003,000000,22.8242,22.8743,22.3951,22.5198,8447540.0099703,0
+BAC.US,D,19971006,000000,22.6297,22.8075,22.6062,22.6444,4847704.5014854,0
+BAC.US,D,19971007,000000,22.7829,23.0677,22.6062,23.0677,3838905.0805843,0
+BAC.US,D,19971008,000000,23.0874,23.0874,22.5483,22.8242,4158774.123393,0
+BAC.US,D,19971009,000000,22.5757,22.9774,22.4373,22.8488,4675177.1075777,0
+BAC.US,D,19971010,000000,22.5915,22.724,22.3704,22.4922,3234812.7720245,0
+BAC.US,D,19971013,000000,22.5483,22.8743,22.5483,22.8488,4751222.1108371,0
+BAC.US,D,19971014,000000,22.8743,23.1276,22.2576,22.2576,6197758.3948189,0
+BAC.US,D,19971015,000000,22.2163,22.2399,21.8048,21.8912,5360778.6456414,0
+BAC.US,D,19971016,000000,22.286,22.3263,21.9561,22.0661,4156635.6822611,0
+BAC.US,D,19971017,000000,21.8658,21.9561,21.3679,21.6301,4248367.6786807,0
+BAC.US,D,19971020,000000,21.7155,21.8206,21.5024,21.6134,2659477.4051618,0
+BAC.US,D,19971021,000000,21.8658,22.0003,21.6134,21.9748,3542563.9817527,0
+BAC.US,D,19971022,000000,22.4206,22.4206,21.7155,21.7675,3034479.5335709,0
+BAC.US,D,19971023,000000,21.6693,21.7675,21.2588,21.5613,3655208.9141365,0
+BAC.US,D,19971024,000000,21.9159,22.0003,21.4602,21.5191,3012612.4455397,0
+BAC.US,D,19971027,000000,21.4356,21.6134,19.998,20.1051,4322749.7893839,0
+BAC.US,D,19971028,000000,19.5158,20.8277,19.1632,20.6716,9164510.4428279,0
+BAC.US,D,19971029,000000,20.9054,21.4779,20.8277,21.3079,7828236.256826,0
+BAC.US,D,19971030,000000,20.9574,21.1734,20.3937,20.3937,4294469.4145676,0
+BAC.US,D,19971031,000000,20.9054,21.0812,20.6922,20.8444,6016436.9163327,0
+BAC.US,D,19971103,000000,21.5191,21.6134,21.2344,21.5878,4191329.3438622,0
+BAC.US,D,19971104,000000,21.5878,21.74,21.2844,21.7155,4093660.6275384,0
+BAC.US,D,19971105,000000,21.74,21.8658,21.4356,21.6134,2905675.1143672,0
+BAC.US,D,19971106,000000,21.3679,21.5368,21.1921,21.4356,2603395.2590209,0
+BAC.US,D,19971107,000000,21.0812,21.2588,20.6922,21.2344,4322987.0545189,0
+BAC.US,D,19971110,000000,21.411,21.5024,20.7385,20.8277,3759768.5024314,0
+BAC.US,D,19971111,000000,20.9054,20.9818,20.5439,20.5606,2918269.5143286,0
+BAC.US,D,19971112,000000,20.3937,20.7796,20.2563,20.3494,3456539.5865445,0
+BAC.US,D,19971113,000000,20.4241,20.7796,20.2169,20.7108,4766908.085692,0
+BAC.US,D,19971114,000000,20.7943,20.9966,20.4772,20.9054,3097221.3963796,0
+BAC.US,D,19971117,000000,21.2588,21.5613,21.1734,21.3679,4137861.1874286,0
+BAC.US,D,19971118,000000,21.4356,21.4602,20.9054,20.9966,4856734.8328936,0
+BAC.US,D,19971119,000000,21.0232,21.3679,20.8277,21.2167,4827742.6626722,0
+BAC.US,D,19971120,000000,21.3079,21.6134,21.3079,21.411,4158534.8216472,0
+BAC.US,D,19971121,000000,21.4356,21.7804,21.4356,21.6693,4539004.2312168,0
+BAC.US,D,19971124,000000,21.6301,21.6301,21.2844,21.3079,3286380.7707667,0
+BAC.US,D,19971125,000000,21.3856,21.5878,21.3433,21.5024,2607432.8395388,0
+BAC.US,D,19971126,000000,21.411,21.5191,20.9574,20.9574,3757393.8144697,0
+BAC.US,D,19971128,000000,20.9818,21.0644,20.9054,20.9407,1417547.1686762,0
+BAC.US,D,19971201,000000,20.9966,21.3856,20.8444,21.3856,6559217.0627263,0
+BAC.US,D,19971202,000000,21.4779,21.5878,21.3856,21.5024,4818711.3129586,0
+BAC.US,D,19971203,000000,21.5613,21.7489,21.5191,21.6969,4662817.9361408,0
+BAC.US,D,19971204,000000,21.7489,22.3617,21.3079,21.3856,9974166.0058668,0
+BAC.US,D,19971205,000000,21.1331,21.5024,21.0556,21.3856,6924718.4026781,0
+BAC.US,D,19971208,000000,21.4356,21.7891,21.4356,21.7891,7808036.1345723,0
+BAC.US,D,19971209,000000,21.8284,22.4854,21.7489,22.0003,7730328.2387565,0
+BAC.US,D,19971210,000000,22.0494,22.1849,21.6301,21.7891,6169722.413275,0
+BAC.US,D,19971211,000000,21.7233,21.9561,21.3079,21.8735,7775723.2707647,0
+BAC.US,D,19971212,000000,22.0906,22.1849,21.7489,21.7675,4929215.7676,0
+BAC.US,D,19971215,000000,21.7891,22.4854,21.7891,22.453,5894290.1771863,0
+BAC.US,D,19971216,000000,22.7063,22.7063,21.9836,22.0003,4983873.3046249,0
+BAC.US,D,19971217,000000,22.0906,22.0906,21.7233,21.7891,3879066.0233459,0
+BAC.US,D,19971218,000000,22.0494,22.0494,21.3433,21.6536,3655208.9141365,0
+BAC.US,D,19971219,000000,21.0389,21.3079,20.6922,20.7385,9855820.6004085,0
+BAC.US,D,19971222,000000,20.8602,21.1086,20.8444,21.0389,5036633.7388744,0
+BAC.US,D,19971223,000000,21.1331,21.3079,21.0232,21.0389,2905915.4344183,0
+BAC.US,D,19971224,000000,20.9495,21.0556,20.3848,20.5165,3195129.414449,0
+BAC.US,D,19971226,000000,20.9054,20.9966,20.7796,20.8877,1902814.4499811,0
+BAC.US,D,19971229,000000,21.0812,21.3433,21.0812,21.1331,2704629.062203,0
+BAC.US,D,19971230,000000,21.2844,21.5436,21.1086,21.5191,3171599.4338615,0
+BAC.US,D,19971231,000000,21.5613,21.6693,21.2167,21.3256,2660663.7308372,0
+BAC.US,D,19980102,000000,21.3856,21.5191,21.2167,21.3079,2921360.0709168,0
+BAC.US,D,19980105,000000,21.6536,21.9836,21.5191,21.8992,7113644.5851513,0
+BAC.US,D,19980106,000000,21.6536,21.6693,21.4356,21.6134,5229601.5750868,0
+BAC.US,D,19980107,000000,21.6134,21.7489,21.2167,21.7489,8450868.8499989,0
+BAC.US,D,19980108,000000,21.7489,21.7489,21.3433,21.5191,9982482.5052591,0
+BAC.US,D,19980109,000000,21.4356,21.4602,20.535,20.6922,8529531.916187,0
+BAC.US,D,19980112,000000,20.3327,20.7796,19.728,20.3681,11553785.627926,0
+BAC.US,D,19980113,000000,21.0389,21.1086,20.1217,20.3681,12556652.402145,0
+BAC.US,D,19980114,000000,20.6922,21.3256,20.6441,21.3256,8821356.8310093,0
+BAC.US,D,19980115,000000,21.1734,21.2588,20.8602,21.0812,4877407.4488069,0
+BAC.US,D,19980116,000000,21.2344,21.7233,21.0812,21.5436,6587265.2639338,0
+BAC.US,D,19980120,000000,21.8284,22.0906,21.4199,22.0317,5721995.9751925,0
+BAC.US,D,19980121,000000,21.9836,21.9836,21.1734,21.3433,6104369.6156747,0
+BAC.US,D,19980122,000000,21.0389,21.2344,20.9054,20.9328,5956551.399893,0
+BAC.US,D,19980123,000000,20.9328,21.1479,20.3327,20.7551,7513837.5500936,0
+BAC.US,D,19980126,000000,20.7796,21.1086,20.6922,20.9054,4661392.3087195,0
+BAC.US,D,19980127,000000,20.9966,21.5191,20.9495,21.4779,4635013.1099001,0
+BAC.US,D,19980128,000000,21.5191,21.7489,21.1086,21.1921,5423514.3986183,0
+BAC.US,D,19980129,000000,21.1734,21.7233,21.0556,21.3433,6494576.0605314,0
+BAC.US,D,19980130,000000,21.5191,21.5613,20.9966,20.9966,4032820.9590319,0
+BAC.US,D,19980202,000000,21.4779,21.7233,21.4602,21.5436,4666616.2149131,0
+BAC.US,D,19980203,000000,21.4602,21.9159,21.4199,21.8992,4694663.3978153,0
+BAC.US,D,19980204,000000,21.9159,22.1623,21.5613,22.0739,6292577.8929108,0
+BAC.US,D,19980205,000000,22.4451,22.4451,22.0906,22.286,6175895.3800088,0
+BAC.US,D,19980206,000000,22.3784,22.9244,22.3784,22.724,7906661.0395736,0
+BAC.US,D,19980209,000000,22.7751,22.884,22.4687,22.5993,4314433.2899915,0
+BAC.US,D,19980210,000000,22.6798,22.8163,22.4451,22.5757,3968423.3318039,0
+BAC.US,D,19980211,000000,22.7977,22.8998,22.6621,22.8163,4566101.3352733,0
+BAC.US,D,19980212,000000,22.7505,23.0078,22.3352,22.8576,4559679.902046,0
+BAC.US,D,19980213,000000,22.7751,22.7977,22.3784,22.5571,5383115.1724163,0
+BAC.US,D,19980217,000000,22.7977,22.8576,22.4451,22.6621,4243852.5129766,0
+BAC.US,D,19980218,000000,22.6377,22.8409,22.5993,22.7063,3537334.9840326,0
+BAC.US,D,19980219,000000,22.7977,22.8409,22.5296,22.5993,3515707.1977471,0
+BAC.US,D,19980220,000000,22.7063,22.8163,22.5757,22.8163,5439202.4100838,0
+BAC.US,D,19980223,000000,23.1276,23.76,22.8998,23.6078,8606999.4919518,0
+BAC.US,D,19980224,000000,23.4949,23.6471,23.2082,23.2788,6568718.8694888,0
+BAC.US,D,19980225,000000,23.4949,24.1548,23.4124,24.1548,6813975.6645963,0
+BAC.US,D,19980226,000000,23.9771,24.1794,23.7168,24.0262,5241001.5029302,0
+BAC.US,D,19980227,000000,23.9771,24.1009,23.76,24.0262,3483148.9223619,0
+BAC.US,D,19980302,000000,24.0262,24.1009,23.8514,23.8671,4187532.0833953,0
+BAC.US,D,19980303,000000,23.8514,24.1794,23.6884,24.1794,5169238.473461,0
+BAC.US,D,19980304,000000,24.3325,24.4671,24.1794,24.3483,6309690.5134922,0
+BAC.US,D,19980305,000000,24.0016,24.1381,23.8229,23.9339,4656399.5578293,0
+BAC.US,D,19980306,000000,23.9771,24.4219,23.9771,24.3483,4544947.0609528,0
+BAC.US,D,19980309,000000,24.0262,24.5104,24.0262,24.2207,3765712.3504726,0
+BAC.US,D,19980310,000000,24.3149,24.6832,24.2628,24.6586,4092707.4937769,0
+BAC.US,D,19980311,000000,24.6832,24.8451,24.6174,24.749,5127886.1134973,0
+BAC.US,D,19980312,000000,24.7086,24.8128,24.4671,24.8128,4099360.0823076,0
+BAC.US,D,19980313,000000,24.8609,24.8855,24.2884,24.3964,3426830.5293912,0
+BAC.US,D,19980316,000000,24.3964,24.6331,24.3483,24.5997,5894765.7257619,0
+BAC.US,D,19980317,000000,24.6832,24.8992,24.3964,24.8855,6579663.6148627,0
+BAC.US,D,19980318,000000,24.9169,25.1291,24.6832,25.0799,5713682.5307161,0
+BAC.US,D,19980319,000000,25.1693,25.7182,25.1291,25.5434,5326084.9840404,0
+BAC.US,D,19980320,000000,25.7182,26.005,25.5179,25.9382,7298768.4156309,0
+BAC.US,D,19980323,000000,25.9195,26.1119,25.6809,25.896,6339160.2688998,0
+BAC.US,D,19980324,000000,25.9883,26.495,25.9657,26.2504,4656162.2926943,0
+BAC.US,D,19980325,000000,26.3153,26.4694,25.3854,25.8272,8089170.8803459,0
+BAC.US,D,19980326,000000,25.567,25.896,25.3402,25.567,3334859.2312258,0
+BAC.US,D,19980327,000000,25.896,25.896,25.3402,25.4138,3562524.8022606,0
+BAC.US,D,19980330,000000,25.5434,25.7448,24.8609,25.0799,4343186.1584673,0
+BAC.US,D,19980331,000000,25.3402,25.8459,25.2999,25.7182,5573708.3206671,0
+BAC.US,D,19980401,000000,25.7182,25.8017,25.4138,25.785,5540910.7435361,0
+BAC.US,D,19980402,000000,25.7448,25.9382,25.5916,25.8017,4454169.2166002,0
+BAC.US,D,19980403,000000,25.9657,26.2661,25.785,26.0472,4426361.3354436,0
+BAC.US,D,19980406,000000,26.4007,26.8878,26.4007,26.5363,7572534.7042473,0
+BAC.US,D,19980407,000000,26.6629,26.9742,26.2661,26.6031,6520481.7473859,0
+BAC.US,D,19980408,000000,26.5363,26.551,26.0295,26.1847,6249565.6953067,0
+BAC.US,D,19980409,000000,26.4007,27.0146,26.225,26.9478,4726268.5394389,0
+BAC.US,D,19980413,000000,29.9753,29.9753,28.1429,28.4266,30088848.371553,0
+BAC.US,D,19980414,000000,28.5621,28.7134,28.2951,28.4806,11119373.531654,0
+BAC.US,D,19980415,000000,28.1703,28.513,28.0584,28.3363,8400722.4054569,0
+BAC.US,D,19980416,000000,28.2518,28.2764,27.369,27.4594,7683037.1222781,0
+BAC.US,D,19980417,000000,27.4594,27.8561,27.1254,27.8159,7735558.2547818,0
+BAC.US,D,19980420,000000,27.8561,27.909,27.3964,27.4996,4457492.9651023,0
+BAC.US,D,19980421,000000,27.2403,27.4378,27.0146,27.1511,6672814.1105664,0
+BAC.US,D,19980422,000000,27.2403,27.7461,27.2403,27.6813,5063252.2394396,0
+BAC.US,D,19980423,000000,27.589,27.589,27.3239,27.3239,4960346.3789533,0
+BAC.US,D,19980424,000000,27.4211,27.5449,26.7954,26.9742,5535921.0475618,0
+BAC.US,D,19980427,000000,26.2661,26.4007,25.457,25.6093,9142174.9343583,0
+BAC.US,D,19980428,000000,26.0472,26.225,25.7448,25.9195,5564207.5322099,0
+BAC.US,D,19980429,000000,26.0885,26.2093,25.8783,26.0295,7057316.0091275,0
+BAC.US,D,19980430,000000,26.5363,27.4211,26.495,26.7954,6924235.7259655,0
+BAC.US,D,19980501,000000,26.9742,27.5713,26.9142,27.5713,5640481.654162,0
+BAC.US,D,19980504,000000,27.6813,27.8394,27.1511,27.1511,3954637.5146405,0
+BAC.US,D,19980505,000000,26.9742,26.9742,26.3772,26.7954,4858874.2923308,0
+BAC.US,D,19980506,000000,26.7543,26.9142,26.0472,26.0728,4665193.6424077,0
+BAC.US,D,19980507,000000,26.0885,26.166,25.7625,25.8783,4033297.5259126,0
+BAC.US,D,19980508,000000,25.8272,26.4694,25.8272,26.2504,5226507.9635827,0
+BAC.US,D,19980511,000000,26.4508,26.551,25.567,25.9382,4487908.7261344,0
+BAC.US,D,19980512,000000,26.0295,27.1254,25.9195,27.0911,6042340.5665766,0
+BAC.US,D,19980513,000000,27.0646,27.2403,26.5755,26.711,5793052.300783,0
+BAC.US,D,19980514,000000,26.7954,27.041,26.5107,26.6629,4031875.9717126,0
+BAC.US,D,19980515,000000,26.6452,26.6452,26.2661,26.495,6178034.8394461,0
+BAC.US,D,19980518,000000,26.6031,26.7366,26.3585,26.5107,4561823.4347044,0
+BAC.US,D,19980519,000000,27.0646,27.0646,26.5363,26.7787,4958444.1846513,0
+BAC.US,D,19980520,000000,27.0146,27.4378,26.931,27.3239,5479363.3528453,0
+BAC.US,D,19980521,000000,27.369,27.4996,27.1511,27.1511,4254540.6454147,0
+BAC.US,D,19980522,000000,27.2403,27.2403,26.9742,27.1254,2932290.5600164,0
+BAC.US,D,19980526,000000,27.2403,27.3964,26.823,26.8417,4243134.6077394,0
+BAC.US,D,19980527,000000,26.3153,26.6629,25.9195,26.5107,5704173.5958165,0
+BAC.US,D,19980528,000000,26.7543,26.8878,26.5755,26.7954,3266658.2336992,0
+BAC.US,D,19980529,000000,27.0146,27.0911,26.6275,26.6275,4296132.307124,0
+BAC.US,D,19980601,000000,26.495,26.7787,26.4253,26.551,3820604.0977168,0
+BAC.US,D,19980602,000000,26.8652,26.8652,26.495,26.551,3779493.0761096,0
+BAC.US,D,19980603,000000,26.551,26.6275,26.225,26.4253,5061108.7067811,0
+BAC.US,D,19980604,000000,26.3772,26.7787,26.225,26.711,7357226.2680388,0
+BAC.US,D,19980605,000000,26.8878,27.041,26.7366,27.041,5765245.4379317,0
+BAC.US,D,19980608,000000,27.041,27.4465,27.041,27.3601,6292342.6643862,0
+BAC.US,D,19980609,000000,27.2846,27.4839,27.1344,27.4465,3698454.3036545,0
+BAC.US,D,19980610,000000,27.2846,27.6891,27.2659,27.6734,5668290.5536238,0
+BAC.US,D,19980611,000000,27.7038,28.1526,27.6076,27.6734,6063492.8042866,0
+BAC.US,D,19980612,000000,27.5802,27.6204,27.0243,27.3778,4372177.3103835,0
+BAC.US,D,19980615,000000,27.1177,27.1834,26.711,26.711,4681824.6045818,0
+BAC.US,D,19980616,000000,26.7954,26.9379,26.1306,26.5107,5782596.3419534,0
+BAC.US,D,19980617,000000,26.7366,27.2178,26.6275,26.8495,5351512.0674033,0
+BAC.US,D,19980618,000000,26.9379,27.2482,26.8318,27.1344,4412105.0612312,0
+BAC.US,D,19980619,000000,27.1578,27.2011,26.9742,27.0076,6553278.3062115,0
+BAC.US,D,19980622,000000,26.9379,27.0243,26.6708,26.6895,3038283.922175,0
+BAC.US,D,19980623,000000,26.6895,26.9379,26.4694,26.495,4451792.4920278,0
+BAC.US,D,19980624,000000,26.4508,27.637,26.3153,27.4594,8890982.4376519,0
+BAC.US,D,19980625,000000,27.3778,27.9573,27.2846,27.4288,6198712.5468858,0
+BAC.US,D,19980626,000000,27.3964,28.0231,27.3778,27.7038,4411867.7960961,0
+BAC.US,D,19980629,000000,27.8659,28.2666,27.7972,27.8159,4377879.8200685,0
+BAC.US,D,19980630,000000,27.8159,27.8492,27.1177,27.1834,9936381.7876774,0
+BAC.US,D,19980701,000000,27.2846,28.4198,27.2846,28.3275,7568494.0688134,0
+BAC.US,D,19980702,000000,28.245,29.3233,28.2017,29.1445,8193502.3682534,0
+BAC.US,D,19980706,000000,29.06,29.6572,28.8833,29.6572,3893086.0507285,0
+BAC.US,D,19980707,000000,29.7101,29.9841,29.3733,29.8574,4904498.4430316,0
+BAC.US,D,19980708,000000,29.8329,30.8287,29.8329,30.8287,6784982.4760695,0
+BAC.US,D,19980709,000000,30.65,30.7423,30.212,30.4801,6672814.1105664,0
+BAC.US,D,19980710,000000,30.3897,30.922,30.0813,30.9033,5879317.0160421,0
+BAC.US,D,19980713,000000,30.7236,31.3393,30.4299,30.8287,6629089.0992518,0
+BAC.US,D,19980714,000000,30.8768,31.1901,30.8502,31.1626,4392853.999518,0
+BAC.US,D,19980715,000000,31.0368,31.0545,30.4801,30.4801,4579407.53064,0
+BAC.US,D,19980716,000000,30.4801,30.5832,29.9684,30.1295,4165902.2604992,0
+BAC.US,D,19980717,000000,30.1295,30.373,29.9841,30.373,6659505.8785892,0
+BAC.US,D,19980720,000000,30.4054,30.8139,29.8574,29.9684,3709863.3962456,0
+BAC.US,D,19980721,000000,29.9841,29.9841,29.1111,29.2879,4487908.7261344,0
+BAC.US,D,19980722,000000,29.1965,30.0637,29.1691,29.6827,5964158.1404906,0
+BAC.US,D,19980723,000000,29.9517,30.1295,29.4126,29.5314,3477926.0344737,0
+BAC.US,D,19980724,000000,29.5481,29.7455,28.6231,29.1445,4033534.7910478,0
+BAC.US,D,19980727,000000,28.8007,29.1691,28.4198,29.0856,4470321.5752827,0
+BAC.US,D,19980728,000000,28.9942,29.0169,27.9994,28.3038,5504791.4545138,0
+BAC.US,D,19980729,000000,28.4806,28.6408,27.8159,28.1262,5484594.3871761,0
+BAC.US,D,19980730,000000,28.2666,28.9677,28.1526,28.8411,5659026.0119964,0
+BAC.US,D,19980731,000000,28.7497,28.8833,28.0231,28.2666,3909488.9125151,0
+BAC.US,D,19980803,000000,28.4806,28.513,27.8659,27.9573,4105543.2320945,0
+BAC.US,D,19980804,000000,28.2194,28.2194,26.2878,26.5107,7256232.7849077,0
+BAC.US,D,19980805,000000,26.6708,27.4594,26.1119,27.2011,8523108.446349,0
+BAC.US,D,19980806,000000,27.0646,27.637,26.763,27.6204,4202502.1896235,0
+BAC.US,D,19980807,000000,27.637,27.7304,26.6031,26.763,5741959.8506164,0
+BAC.US,D,19980810,000000,26.763,26.763,26.1847,26.2093,4689905.8754497,0
+BAC.US,D,19980811,000000,25.567,25.5817,24.3051,25.1869,12411682.386289,0
+BAC.US,D,19980812,000000,25.6976,26.0472,25.5356,25.7114,5708930.0998769,0
+BAC.US,D,19980813,000000,25.6093,25.9382,25.2046,25.5356,5068952.7125139,0
+BAC.US,D,19980814,000000,25.6976,25.9382,24.6331,24.8294,5402126.9323839,0
+BAC.US,D,19980817,000000,24.7411,25.9382,24.6586,25.9382,6872433.5170042,0
+BAC.US,D,19980818,000000,25.9578,26.6275,25.8695,26.551,6315869.590058,0
+BAC.US,D,19980819,000000,26.8711,26.8711,25.6524,25.8272,4758591.5862996,0
+BAC.US,D,19980820,000000,25.785,25.785,25.2479,25.291,4482448.573111,0
+BAC.US,D,19980821,000000,25.2046,25.2046,23.928,24.9169,10191612.883207,0
+BAC.US,D,19980824,000000,25.2479,25.4236,24.7244,24.9415,4585344.2505442,0
+BAC.US,D,19980825,000000,25.4236,25.7625,24.9169,25.0308,5151414.0574743,0
+BAC.US,D,19980826,000000,24.4485,24.8992,24.2717,24.5398,5750989.1637193,0
+BAC.US,D,19980827,000000,23.655,23.7424,22.0808,23.0363,15838991.519172,0
+BAC.US,D,19980828,000000,23.218,23.6796,21.9748,22.0808,10369132.0097,0
+BAC.US,D,19980831,000000,22.1525,22.7977,20.1992,20.378,11813060.413806,0
+BAC.US,D,19980901,000000,20.5606,20.7108,19.5158,20.3327,19593527.968967,0
+BAC.US,D,19980902,000000,20.599,21.7675,20.5606,20.9652,10954447.786817,0
+BAC.US,D,19980903,000000,20.9652,20.9652,19.6248,20.4241,9906197.1819485,0
+BAC.US,D,19980904,000000,20.4241,20.599,18.464,19.2634,14402664.764137,0
+BAC.US,D,19980908,000000,21.2344,21.2511,19.3723,20.1825,17247506.31983,0
+BAC.US,D,19980909,000000,20.1571,20.1571,18.5563,19.1809,12847520.109984,0
+BAC.US,D,19980910,000000,17.7491,18.1115,17.0863,17.977,27959084.219163,0
+BAC.US,D,19980911,000000,17.8846,19.4921,17.2071,19.45,17658392.508736,0
+BAC.US,D,19980914,000000,19.78,20.5763,19.7103,20.3327,10386000.237009,0
+BAC.US,D,19980915,000000,20.0627,20.3151,19.3566,20.2729,14460416.930971,0
+BAC.US,D,19980916,000000,20.5165,21.2077,20.3594,21.0477,12092529.212107,0
+BAC.US,D,19980917,000000,20.6922,20.6922,19.8458,20.0057,10830160.569927,0
+BAC.US,D,19980918,000000,20.0057,20.047,18.8176,18.9933,14827573.017037,0
+BAC.US,D,19980921,000000,18.5887,18.9364,17.8425,18.5308,13256507.159505,0
+BAC.US,D,19980922,000000,18.9118,19.3322,18.7773,19.2634,11523610.186945,0
+BAC.US,D,19980923,000000,19.3566,20.9652,19.3322,20.9652,13250568.40299,0
+BAC.US,D,19980924,000000,20.9652,20.9652,19.1308,19.397,22074297.88535,0
+BAC.US,D,19980925,000000,19.2634,20.1992,18.8627,20.0057,17282202.018041,0
+BAC.US,D,19980928,000000,20.4506,20.9652,20.1128,20.3594,12472759.319931,0
+BAC.US,D,19980929,000000,20.7385,20.9151,19.7103,19.8182,11820664.099488,0
+BAC.US,D,19980930,000000,19.8182,19.8182,18.9118,19.0866,15793835.78891,0
+BAC.US,D,19981001,000000,18.5563,19.45,18.5563,19.1534,18190001.845979,0
+BAC.US,D,19981002,000000,19.2634,19.9547,18.5887,19.6415,17285529.839764,0
+BAC.US,D,19981005,000000,19.5845,19.5845,18.3314,18.5563,12511494.635271,0
+BAC.US,D,19981006,000000,19.0866,19.397,18.2126,18.4208,13164065.40429,0
+BAC.US,D,19981007,000000,18.464,18.5887,16.9683,17.4624,21434558.781428,0
+BAC.US,D,19981008,000000,17.1304,17.8425,15.7035,17.7098,28716454.896529,0
+BAC.US,D,19981009,000000,17.6136,19.2634,17.3494,19.2221,21992073.805525,0
+BAC.US,D,19981012,000000,19.8929,19.9823,18.6437,18.844,17794558.25696,0
+BAC.US,D,19981013,000000,18.8627,19.4657,18.7242,19.2378,13539779.328105,0
+BAC.US,D,19981014,000000,17.4801,17.6136,16.7209,17.154,47865822.532577,0
+BAC.US,D,19981015,000000,16.5874,18.3746,16.1847,17.4801,57210947.750012,0
+BAC.US,D,19981016,000000,17.6588,17.9513,17.2071,17.7098,46972047.823548,0
+BAC.US,D,19981019,000000,17.8425,18.9775,17.8425,18.8627,27341444.376881,0
+BAC.US,D,19981020,000000,19.6248,20.599,19.4146,20.0057,29597166.785158,0
+BAC.US,D,19981021,000000,19.9823,19.9823,19.3135,19.4146,16601590.175951,0
+BAC.US,D,19981022,000000,19.2899,20.4683,19.2899,20.378,12736783.481734,0
+BAC.US,D,19981023,000000,20.0294,20.378,19.78,20.0627,10420938.291882,0
+BAC.US,D,19981026,000000,20.0627,20.5606,19.8458,20.1992,9553774.9552812,0
+BAC.US,D,19981027,000000,20.1992,20.2906,19.1809,19.2378,20411261.747958,0
+BAC.US,D,19981028,000000,19.0866,19.9105,18.8176,19.5845,15657665.967465,0
+BAC.US,D,19981029,000000,19.6248,20.7551,19.4146,20.378,14913839.768906,0
+BAC.US,D,19981030,000000,20.3327,20.8444,20.3327,20.5165,13278845.722891,0
+BAC.US,D,19981102,000000,20.4969,21.0713,20.4969,20.87,11042852.979818,0
+BAC.US,D,19981103,000000,20.5606,20.9151,20.4683,20.7385,8956809.7655224,0
+BAC.US,D,19981104,000000,21.0045,21.579,20.8877,21.5368,13835412.704753,0
+BAC.US,D,19981105,000000,21.2344,22.4687,21.0713,22.3871,14419775.348108,0
+BAC.US,D,19981106,000000,22.3037,22.833,22.1849,22.2773,11309252.847888,0
+BAC.US,D,19981109,000000,21.9836,22.125,21.3168,21.4533,9882672.2928875,0
+BAC.US,D,19981110,000000,21.2511,21.4936,21.1183,21.1557,8898116.6845899,0
+BAC.US,D,19981111,000000,21.2344,21.2912,20.1571,20.3327,12680461.015542,0
+BAC.US,D,19981112,000000,19.9823,20.4065,19.6248,19.8929,14699246.183019,0
+BAC.US,D,19981113,000000,20.047,20.87,19.9823,20.8444,10108437.706231,0
+BAC.US,D,19981116,000000,21.1183,21.4779,20.9818,21.3168,10970132.743366,0
+BAC.US,D,19981117,000000,21.3433,22.3037,21.1557,21.6693,13504845.346453,0
+BAC.US,D,19981118,000000,21.6693,21.9836,21.4277,21.8471,9502442.1850636,0
+BAC.US,D,19981119,000000,21.8284,22.125,21.5613,21.9659,11255307.106269,0
+BAC.US,D,19981120,000000,21.9836,22.4922,21.9836,22.4922,15610615.171037,0
+BAC.US,D,19981123,000000,22.7417,23.3712,22.724,23.2631,11915957.109544,0
+BAC.US,D,19981124,000000,22.9676,23.4321,22.9145,23.1276,12698760.980104,0
+BAC.US,D,19981125,000000,23.0363,23.5921,23.0078,23.5656,7336552.6338203,0
+BAC.US,D,19981127,000000,23.5489,23.7748,23.4772,23.6392,3168510.9138839,0
+BAC.US,D,19981130,000000,23.2788,23.5489,22.9676,23.2631,13186163.647625,0
+BAC.US,D,19981201,000000,23.1276,23.4772,23.049,23.2082,12492245.610168,0
+BAC.US,D,19981202,000000,23.1787,23.5833,23.0078,23.3712,12899331.483693,0
+BAC.US,D,19981203,000000,23.2788,23.2788,22.3617,22.4048,12806649.408428,0
+BAC.US,D,19981204,000000,22.5915,23.3123,22.453,23.218,9994841.6766959,0
+BAC.US,D,19981207,000000,23.1423,23.1787,22.7918,22.7918,9154530.032574,0
+BAC.US,D,19981208,000000,22.7662,22.8163,21.9404,22.0003,11583489.593554,0
+BAC.US,D,19981209,000000,22.0906,22.3617,21.6439,21.8471,10625310.129159,0
+BAC.US,D,19981210,000000,21.8658,21.8658,21.3256,21.4602,9542840.3929604,0
+BAC.US,D,19981211,000000,20.8366,21.3256,20.6077,21.1479,10539997.529356,0
+BAC.US,D,19981214,000000,20.6804,20.9966,20.1825,20.2563,12913352.529381,0
+BAC.US,D,19981215,000000,20.4065,20.5685,19.8929,20.5253,12173323.59129,0
+BAC.US,D,19981216,000000,20.4772,20.5036,19.7623,20.0725,11995803.446492,0
+BAC.US,D,19981217,000000,20.7462,21.7804,20.5685,21.6439,14322818.427189,0
+BAC.US,D,19981218,000000,21.7313,21.8048,21.1086,21.2844,13393388.776355,0
+BAC.US,D,19981221,000000,21.2844,22.0317,21.2167,21.7675,11463003.710352,0
+BAC.US,D,19981222,000000,21.7804,21.9159,21.5102,21.579,8026195.8256233,0
+BAC.US,D,19981223,000000,21.6439,22.2673,21.6439,22.1161,11753884.656161,0
+BAC.US,D,19981224,000000,22.1702,22.4048,22.0317,22.2242,2932766.108592,0
+BAC.US,D,19981228,000000,22.3184,22.345,21.7313,21.8658,6640496.1552323,0
+BAC.US,D,19981229,000000,21.7675,22.0494,21.4857,21.9159,8888608.7679956,0
+BAC.US,D,19981230,000000,21.8206,22.2673,21.7804,22.1702,9451110.4331514,0
+BAC.US,D,19981231,000000,21.9159,21.9159,21.4602,21.5957,8191836.4207811,0
+BAC.US,D,19990104,000000,21.4602,22.3184,21.3766,21.7313,14838742.807883,0
+BAC.US,D,19990105,000000,21.5102,22.0739,21.5102,22.0317,11403837.117456,0
+BAC.US,D,19990106,000000,22.2673,23.487,22.2496,23.1276,18846851.533873,0
+BAC.US,D,19990107,000000,22.9961,24.364,22.8998,24.2717,17088524.423034,0
+BAC.US,D,19990108,000000,24.6989,25.1291,24.4219,25.1291,16530534.868667,0
+BAC.US,D,19990111,000000,25.1291,25.4825,24.8128,25.1291,14833989.358738,0
+BAC.US,D,19990112,000000,24.9679,24.9964,23.8004,24.0439,12284538.823031,0
+BAC.US,D,19990113,000000,21.9404,23.8936,21.9404,23.5047,18031255.177708,0
+BAC.US,D,19990114,000000,23.3948,23.487,21.9836,22.453,16110854.595181,0
+BAC.US,D,19990115,000000,22.6297,23.2631,22.6297,23.1934,14438784.053159,0
+BAC.US,D,19990119,000000,23.1934,23.1934,22.2085,22.9961,15203052.730632,0
+BAC.US,D,19990120,000000,22.7662,24.0262,22.3037,23.7168,17382248.477243,0
+BAC.US,D,19990121,000000,23.7748,24.0016,23.5313,23.5313,13474191.30198,0
+BAC.US,D,19990122,000000,23.1787,23.5313,23.0432,23.3712,10331818.248559,0
+BAC.US,D,19990125,000000,23.329,23.4615,23.0432,23.2376,10362950.896523,0
+BAC.US,D,19990126,000000,23.2631,23.3712,22.8409,23.329,11635538.232397,0
+BAC.US,D,19990127,000000,23.3515,23.3515,22.3037,22.3184,10164996.419253,0
+BAC.US,D,19990128,000000,22.8576,23.3948,22.7662,23.3123,10684960.417074,0
+BAC.US,D,19990129,000000,23.5047,24.1381,23.0874,24.0262,9734144.3183111,0
+BAC.US,D,19990201,000000,23.9339,23.9516,23.0874,23.4488,7841308.2419734,0
+BAC.US,D,19990202,000000,23.3515,23.3712,22.4048,22.7918,8914982.8752885,0
+BAC.US,D,19990203,000000,22.724,23.3515,22.3184,22.8163,9866510.7694571,0
+BAC.US,D,19990204,000000,22.9961,22.9961,21.9159,21.9836,10905730.024612,0
+BAC.US,D,19990205,000000,22.1348,22.345,21.6693,21.8206,8301863.2902364,0
+BAC.US,D,19990208,000000,21.9159,22.0317,21.5535,21.5535,7378854.0543243,0
+BAC.US,D,19990209,000000,21.6439,22.3617,21.4023,21.4602,12891485.441349,0
+BAC.US,D,19990210,000000,21.7313,22.2496,21.5957,22.1348,7671158.5909432,0
+BAC.US,D,19990211,000000,22.2242,23.329,22.1849,23.329,9818508.8758787,0
+BAC.US,D,19990212,000000,23.0874,23.2788,22.3617,22.5915,9484859.1074333,0
+BAC.US,D,19990216,000000,23.2631,23.3515,22.7417,23.218,8690174.6689281,0
+BAC.US,D,19990217,000000,22.9519,23.9869,22.8163,23.3123,16487283.369317,0
+BAC.US,D,19990218,000000,23.2631,23.8004,23.0432,23.6796,9052582.3973758,0
+BAC.US,D,19990219,000000,23.6,23.7335,23.218,23.329,9328247.8253784,0
+BAC.US,D,19990222,000000,23.1934,23.9103,23.1787,23.5833,9611755.2225031,0
+BAC.US,D,19990223,000000,23.7168,24.2275,23.5313,24.0439,10950170.904553,0
+BAC.US,D,19990224,000000,24.0714,24.2884,22.9519,22.9774,9506244.5370571,0
+BAC.US,D,19990225,000000,22.8998,23.218,22.6297,23.218,10134103.073034,0
+BAC.US,D,19990226,000000,23.3515,23.6235,22.8409,23.4615,8269068.7680214,0
+BAC.US,D,19990301,000000,23.4615,24.2541,23.3515,24.1381,12081359.421262,0
+BAC.US,D,19990302,000000,24.3876,24.5398,24.1794,24.3415,12018140.991572,0
+BAC.US,D,19990303,000000,24.2972,24.5467,23.9869,24.3238,13004603.885698,0
+BAC.US,D,19990304,000000,24.0792,24.4053,23.7168,23.9594,12393146.174897,0
+BAC.US,D,19990305,000000,24.7323,24.9964,24.2275,24.908,13991539.273484,0
+BAC.US,D,19990308,000000,24.908,24.908,24.4053,24.6331,7095819.1508593,0
+BAC.US,D,19990309,000000,24.6832,25.4737,24.6331,25.4069,14559986.823292,0
+BAC.US,D,19990310,000000,25.6809,25.9048,25.4472,25.8606,13348950.95133,0
+BAC.US,D,19990311,000000,26.0384,26.763,25.837,26.0885,14185461.261764,0
+BAC.US,D,19990312,000000,26.1022,26.3585,25.9961,26.1306,10203257.204323,0
+BAC.US,D,19990315,000000,26.0384,26.763,26.0384,26.6708,8971542.6066155,0
+BAC.US,D,19990316,000000,26.6973,26.7366,26.1483,26.1749,8337983.5975641,0
+BAC.US,D,19990317,000000,25.9578,26.0384,25.4236,25.567,6123615.5858615,0
+BAC.US,D,19990318,000000,25.5012,26.7366,25.4069,26.7366,9544741.5689571,0
+BAC.US,D,19990319,000000,26.8966,26.9478,25.785,25.8606,10778113.967694,0
+BAC.US,D,19990322,000000,25.9578,26.2427,25.785,26.225,5392144.4855194,0
+BAC.US,D,19990323,000000,26.0885,26.0885,24.7961,24.9512,7431607.3604367,0
+BAC.US,D,19990324,000000,25.1133,25.3156,24.4053,24.6331,5546141.7778669,0
+BAC.US,D,19990325,000000,24.8855,25.5916,24.8855,25.2636,6255748.8450937,0
+BAC.US,D,19990326,000000,25.2302,25.6524,25.0475,25.2636,6386455.4585993,0
+BAC.US,D,19990329,000000,25.5916,26.0128,25.4069,25.8096,5195375.3156187,0
+BAC.US,D,19990330,000000,25.627,26.1749,25.4472,25.6809,6235308.402789,0
+BAC.US,D,19990331,000000,25.9048,26.0885,25.291,25.5434,7698962.3988786,0
+BAC.US,D,19990401,000000,25.5012,25.5179,24.8855,24.9512,6345576.6106006,0
+BAC.US,D,19990405,000000,25.3156,25.9195,25.1791,25.9048,6062302.4053899,0
+BAC.US,D,19990406,000000,25.7281,25.7448,25.1791,25.1791,6859362.550162,0
+BAC.US,D,19990407,000000,25.6524,26.4694,25.4069,26.4007,11270746.65124,0
+BAC.US,D,19990408,000000,26.5844,27.101,26.225,27.0724,11452076.276169,0
+BAC.US,D,19990409,000000,26.9909,27.0076,26.4508,26.8966,7483417.7158404,0
+BAC.US,D,19990412,000000,26.7209,27.1254,26.5844,27.1254,9475353.2274495,0
+BAC.US,D,19990413,000000,26.8318,26.9645,26.4007,26.6031,8748872.841387,0
+BAC.US,D,19990414,000000,26.8131,26.9909,26.0561,26.0561,8267642.1222949,0
+BAC.US,D,19990415,000000,26.0885,26.332,25.7712,26.0128,6755748.9674917,0
+BAC.US,D,19990416,000000,25.9745,26.4007,25.5916,26.4007,7678046.4079985,0
+BAC.US,D,19990419,000000,26.8966,27.5349,25.8096,25.9578,18169568.531812,0
+BAC.US,D,19990420,000000,25.9961,26.6275,25.8606,26.5363,10450410.0839,0
+BAC.US,D,19990421,000000,26.225,26.6708,25.8783,26.495,7831804.3986003,0
+BAC.US,D,19990422,000000,26.4508,26.9909,26.3772,26.8574,7245296.1859761,0
+BAC.US,D,19990423,000000,26.7209,27.0724,26.4007,26.763,5444430.3894986,0
+BAC.US,D,19990426,000000,26.6973,26.7366,26.0384,26.0384,5827985.2641298,0
+BAC.US,D,19990427,000000,26.332,27.0076,26.1749,26.9478,7698251.6217786,0
+BAC.US,D,19990428,000000,27.0076,27.1668,26.6275,26.6275,7770250.8980777,0
+BAC.US,D,19990429,000000,26.8574,27.1254,26.0384,26.4007,9848688.3900811,0
+BAC.US,D,19990430,000000,26.3153,26.5363,25.7281,25.8783,8189695.9430387,0
+BAC.US,D,19990503,000000,25.7448,26.332,25.7035,26.2661,6136922.7995335,0
+BAC.US,D,19990504,000000,26.3585,26.3585,25.3677,25.4737,7935416.9629653,0
+BAC.US,D,19990505,000000,25.567,26.0128,24.7086,25.6524,9619601.2648463,0
+BAC.US,D,19990506,000000,25.3156,25.5012,24.7086,25.1291,7996728.1068263,0
+BAC.US,D,19990507,000000,24.8451,25.6093,24.8451,25.4236,6842962.7432912,0
+BAC.US,D,19990510,000000,25.4069,25.4236,24.8855,24.9964,7178282.5324303,0
+BAC.US,D,19990511,000000,25.291,25.291,24.7323,24.9512,10400973.398153,0
+BAC.US,D,19990512,000000,24.7677,25.2302,24.1627,24.8855,9944225.7934101,0
+BAC.US,D,19990513,000000,25.2636,25.7448,25.1133,25.567,11185441.179575,0
+BAC.US,D,19990514,000000,25.1535,25.1791,24.4828,24.7961,8966553.9289465,0
+BAC.US,D,19990517,000000,24.5898,25.021,24.2275,24.7961,7486031.7055477,0
+BAC.US,D,19990518,000000,24.8217,25.2046,24.0792,24.6832,7836795.1128799,0
+BAC.US,D,19990519,000000,24.6832,25.0475,24.5898,25.0475,5984830.7564038,0
+BAC.US,D,19990520,000000,25.021,25.1291,24.4583,24.6174,5625274.2827986,0
+BAC.US,D,19990521,000000,24.5251,24.5898,24.0949,24.3876,7722723.5347695,0
+BAC.US,D,19990524,000000,24.0262,24.0262,23.329,23.7335,10745318.427174,0
+BAC.US,D,19990525,000000,23.329,23.6796,22.4687,22.6877,12699233.473764,0
+BAC.US,D,19990526,000000,22.7829,23.8671,22.2399,23.8671,11729169.368204,0
+BAC.US,D,19990527,000000,23.1423,23.3515,22.6062,22.6062,9794511.4931582,0
+BAC.US,D,19990528,000000,23.5047,23.5047,22.943,23.3948,8846311.4207128,0
+BAC.US,D,19990601,000000,23.4615,23.4615,22.6444,22.9145,7634795.926954,0
+BAC.US,D,19990602,000000,22.8998,23.1021,22.5384,23.0432,9995790.7372363,0
+BAC.US,D,19990603,000000,23.3123,23.487,22.8998,23.4321,6369578.0665424,0
+BAC.US,D,19990604,000000,23.4321,23.6707,22.9519,23.6324,8570400.5811327,0
+BAC.US,D,19990607,000000,23.6324,24.4053,23.4694,24.1381,7431374.1685227,0
+BAC.US,D,19990608,000000,24.1548,24.2717,23.8593,24.0183,5150225.6951881,0
+BAC.US,D,19990609,000000,24.2884,24.6331,23.7679,24.1381,7836082.2991692,0
+BAC.US,D,19990610,000000,23.8838,24.1381,23.4036,24.1009,6463213.2755695,0
+BAC.US,D,19990611,000000,24.1009,24.7244,24.0615,24.4141,10186142.547131,0
+BAC.US,D,19990614,000000,24.5555,24.6586,23.9437,23.9683,7013116.4675426,0
+BAC.US,D,19990615,000000,24.3149,24.6075,24.198,24.5251,10036665.512014,0
+BAC.US,D,19990616,000000,25.1133,25.4069,24.9964,25.3854,8364605.1530451,0
+BAC.US,D,19990617,000000,25.2636,26.2093,25.2046,26.1306,8387656.5301412,0
+BAC.US,D,19990618,000000,26.225,26.3585,25.9961,26.3585,10809958.411063,0
+BAC.US,D,19990621,000000,26.3418,26.6365,25.7712,26.1022,6522149.7314688,0
+BAC.US,D,19990622,000000,26.0885,26.5697,25.9961,26.1306,6209645.0725961,0
+BAC.US,D,19990623,000000,26.0472,26.0472,25.2046,25.7035,8263366.2583365,0
+BAC.US,D,19990624,000000,25.8193,25.8193,24.7244,25.1291,7297582.0899553,0
+BAC.US,D,19990625,000000,24.8609,25.6347,24.8609,25.6347,10347506.260025,0
+BAC.US,D,19990628,000000,25.8606,26.3839,25.8193,26.0472,9425921.6332287,0
+BAC.US,D,19990629,000000,26.0629,26.6365,26.0472,26.5844,8458945.0293403,0
+BAC.US,D,19990630,000000,26.5844,27.2756,26.2661,26.7042,14598014.416448,0
+BAC.US,D,19990701,000000,26.7042,27.2756,26.4508,27.1344,8308513.8421565,0
+BAC.US,D,19990702,000000,27.315,27.4288,26.931,27.1177,10018367.584062,0
+BAC.US,D,19990706,000000,26.9997,27.6891,26.9742,27.369,9958008.5556575,0
+BAC.US,D,19990707,000000,27.315,27.3327,27.1177,27.3013,8144544.2859974,0
+BAC.US,D,19990708,000000,27.041,27.7304,26.9997,27.4121,9923548.0859704,0
+BAC.US,D,19990709,000000,27.4121,27.4751,26.9142,27.1344,7943496.1972226,0
+BAC.US,D,19990712,000000,27.2256,27.315,27.1177,27.1834,7197532.5758381,0
+BAC.US,D,19990713,000000,26.9478,27.041,26.7209,26.8878,8415693.5299905,0
+BAC.US,D,19990714,000000,26.9997,27.1578,26.8878,26.931,7955376.7651679,0
+BAC.US,D,19990715,000000,27.0911,27.315,27.0646,27.2099,7191352.4809671,0
+BAC.US,D,19990716,000000,27.2099,27.589,27.1578,27.4918,8905484.1234419,0
+BAC.US,D,19990719,000000,27.6891,27.8159,26.8878,26.9478,11564477.833585,0
+BAC.US,D,19990720,000000,26.8878,27.1177,26.1022,26.1306,11758636.068694,0
+BAC.US,D,19990721,000000,26.1306,26.1563,25.2046,25.2479,11678550.430001,0
+BAC.US,D,19990722,000000,25.3402,25.7281,25.2479,25.2636,10939239.397147,0
+BAC.US,D,19990723,000000,25.2479,25.4069,24.8384,24.9964,6785930.5183047,0
+BAC.US,D,19990726,000000,24.9415,25.8606,24.9257,25.4236,7937081.8921322,0
+BAC.US,D,19990727,000000,25.5916,25.7712,25.5012,25.5916,7833470.3460725,0
+BAC.US,D,19990728,000000,25.5916,25.7281,25.4069,25.5012,6465347.6434801,0
+BAC.US,D,19990729,000000,25.1291,25.291,24.7677,24.8992,9604867.4054478,0
+BAC.US,D,19990730,000000,24.8992,24.9257,24.1794,24.1794,8376246.4192448,0
+BAC.US,D,19990802,000000,24.5015,24.5015,23.8328,23.8838,8687558.6426101,0
+BAC.US,D,19990803,000000,23.9103,23.9683,23.1276,23.5411,8273350.7418116,0
+BAC.US,D,19990804,000000,23.5833,24.0439,23.0167,23.0432,6501707.2525535,0
+BAC.US,D,19990805,000000,23.1276,23.1276,22.5384,22.9519,13416442.190062,0
+BAC.US,D,19990806,000000,22.8163,22.8163,21.8048,21.8992,11031210.695314,0
+BAC.US,D,19990809,000000,21.9404,22.3617,21.9227,22.0808,11715147.30421,0
+BAC.US,D,19990810,000000,22.1702,22.2576,21.6969,21.9404,10358675.032565,0
+BAC.US,D,19990811,000000,22.1348,22.7662,22.1348,22.3951,10018131.337232,0
+BAC.US,D,19990812,000000,22.6965,22.833,22.0808,22.0808,8860331.4480954,0
+BAC.US,D,19990813,000000,22.3951,23.0167,22.3951,22.833,9557580.3621907,0
+BAC.US,D,19990816,000000,22.4922,22.7829,22.4206,22.7662,7096532.9828752,0
+BAC.US,D,19990817,000000,23.4036,23.5411,23.1787,23.5411,8144544.2859974,0
+BAC.US,D,19990818,000000,23.4694,24.0439,23.218,23.7679,7590832.6321989,0
+BAC.US,D,19990819,000000,23.5411,23.7168,23.3123,23.4036,6162825.431472,0
+BAC.US,D,19990820,000000,23.4321,23.8181,23.3358,23.7679,6311589.6528783,0
+BAC.US,D,19990823,000000,23.9103,24.2884,23.8838,24.2461,7138119.5530581,0
+BAC.US,D,19990824,000000,24.0183,24.6075,23.7915,24.364,9616750.0100039,0
+BAC.US,D,19990825,000000,24.0439,24.3325,23.3358,24.0871,11247938.649111,0
+BAC.US,D,19990826,000000,24.364,24.364,23.2474,23.2631,9211565.3124765,0
+BAC.US,D,19990827,000000,23.2631,23.5656,23.1522,23.218,7183507.4569291,0
+BAC.US,D,19990830,000000,23.1787,23.1787,21.8815,21.8815,12482973.940405,0
+BAC.US,D,19990831,000000,22.0572,22.4922,21.5102,22.0317,12873663.061973,0
+BAC.US,D,19990901,000000,22.1525,22.1996,21.8568,21.9482,8530719.2601678,0
+BAC.US,D,19990902,000000,21.8373,21.8568,21.2668,21.6693,10707537.263901,0
+BAC.US,D,19990903,000000,22.8409,23.1423,22.4048,22.8665,12367958.39328,0
+BAC.US,D,19990907,000000,22.6621,22.6798,21.9227,22.2673,10426882.139924,0
+BAC.US,D,19990908,000000,21.8373,22.0906,21.6536,21.7891,14123200.039057,0
+BAC.US,D,19990909,000000,21.7891,21.7891,21.0812,21.2668,13864636.030278,0
+BAC.US,D,19990910,000000,21.4444,22.0003,21.4023,21.7675,11323507.085489,0
+BAC.US,D,19990913,000000,21.6969,21.8815,21.5191,21.7233,8851538.3818222,0
+BAC.US,D,19990914,000000,21.5191,21.5368,20.5527,20.7385,16977779.648342,0
+BAC.US,D,19990915,000000,21.0556,21.0556,20.3681,20.3681,10486054.842653,0
+BAC.US,D,19990916,000000,20.5527,20.6167,20.1571,20.4339,11495802.305789,0
+BAC.US,D,19990917,000000,20.87,20.87,20.5253,20.5253,12662163.08759,0
+BAC.US,D,19990920,000000,20.5527,20.7385,20.4065,20.4869,7036646.4481302,0
+BAC.US,D,19990921,000000,20.1825,20.2316,19.6837,19.9547,12197565.367283,0
+BAC.US,D,19990922,000000,19.9547,20.0971,19.5422,19.6326,14153377.516649,0
+BAC.US,D,19990923,000000,19.72,20.5253,19.6582,20.0627,13473955.055151,0
+BAC.US,D,19990924,000000,20.1825,21.4023,20.1571,21.1921,14935463.481971,0
+BAC.US,D,19990927,000000,21.4199,21.4199,20.3004,20.4869,10084435.231984,0
+BAC.US,D,19990928,000000,20.3681,20.7108,20.3494,20.599,9558287.0660695,0
+BAC.US,D,19990929,000000,20.599,20.6167,19.9282,19.9547,7216780.5826355,0
+BAC.US,D,19990930,000000,20.1394,20.924,19.9547,20.4339,11414289.003063,0
+BAC.US,D,19991001,000000,20.3937,20.5527,19.9547,20.3004,6796628.8337958,0
+BAC.US,D,19991004,000000,20.3151,21.0812,20.3151,21.0556,6255982.0370076,0
+BAC.US,D,19991005,000000,21.0812,21.8048,20.8277,21.1921,13963737.502159,0
+BAC.US,D,19991006,000000,21.2668,21.6536,21.2668,21.6045,9971315.7693295,0
+BAC.US,D,19991007,000000,21.6045,21.7891,20.7385,20.8032,9434473.3611455,0
+BAC.US,D,19991008,000000,20.2082,20.8032,20.2082,20.5527,11241998.874291,0
+BAC.US,D,19991011,000000,20.599,20.6441,19.8625,19.8625,7413550.7708414,0
+BAC.US,D,19991012,000000,19.9105,20.0627,19.4921,19.6582,10472266.988879,0
+BAC.US,D,19991013,000000,19.5688,19.7701,18.7685,19.0375,10462524.862065,0
+BAC.US,D,19991014,000000,18.853,19.1475,18.516,18.7155,11929743.945013,0
+BAC.US,D,19991015,000000,18.1203,18.6251,17.6303,17.6843,15594217.400777,0
+BAC.US,D,19991018,000000,17.977,18.2774,17.8425,18.1881,20304083.078429,0
+BAC.US,D,19991019,000000,19.2634,20.047,19.0866,19.6326,25439817.27088,0
+BAC.US,D,19991020,000000,19.9282,20.1825,19.8358,20.047,10886720.301255,0
+BAC.US,D,19991021,000000,19.8849,20.4065,19.8182,20.1571,10380775.31251,0
+BAC.US,D,19991022,000000,20.4065,21.8373,20.4065,21.5613,13815215.637415,0
+BAC.US,D,19991025,000000,21.468,21.5613,20.9652,21.3766,12510779.78495,0
+BAC.US,D,19991026,000000,21.3256,21.579,21.2167,21.4023,12651230.56188,0
+BAC.US,D,19991027,000000,21.4199,22.4048,21.3079,22.4048,13290255.833786,0
+BAC.US,D,19991028,000000,23.3053,23.5313,22.8409,23.487,21771775.673342,0
+BAC.US,D,19991029,000000,23.7837,24.1009,23.3053,23.6471,19752275.655543,0
+BAC.US,D,19991101,000000,23.6639,23.928,23.4615,23.8101,9549017.4329155,0
+BAC.US,D,19991102,000000,23.8328,24.1293,23.5568,23.5833,9291414.7043401,0
+BAC.US,D,19991103,000000,23.76,23.76,23.1021,23.1198,11589197.194765,0
+BAC.US,D,19991104,000000,23.44,23.6639,23.3053,23.3053,12207303.420875,0
+BAC.US,D,19991105,000000,24.034,24.5398,23.8514,23.876,11838959.990828,0
+BAC.US,D,19991108,000000,24.0183,24.582,23.9437,24.2207,8449439.1493565,0
+BAC.US,D,19991109,000000,24.3325,24.3807,23.2631,23.4615,10537145.256208,0
+BAC.US,D,19991110,000000,23.2082,23.7837,23.049,23.487,10660245.129117,0
+BAC.US,D,19991111,000000,23.487,23.487,22.9342,23.1198,7541400.0196727,0
+BAC.US,D,19991112,000000,23.3053,24.5251,23.3053,24.4053,11836585.302867,0
+BAC.US,D,19991115,000000,24.2364,24.3807,24.0615,24.1293,9903108.6619709,0
+BAC.US,D,19991117,000000,24.5398,24.6331,24.2717,24.4219,8349634.0285115,0
+BAC.US,D,19991118,000000,24.4053,24.5653,23.9437,23.9869,11016711.046134,0
+BAC.US,D,19991119,000000,24.0183,24.2717,23.7837,23.8936,7034511.0619142,0
+BAC.US,D,19991122,000000,23.6235,23.7335,23.4124,23.5833,11057823.086046,0
+BAC.US,D,19991123,000000,23.3515,23.44,22.8163,22.9774,9070878.2887168,0
+BAC.US,D,19991124,000000,22.4765,22.5915,21.9227,22.017,14696631.175007,0
+BAC.US,D,19991126,000000,22.0003,22.5198,21.9482,22.1996,5544953.4155806,0
+BAC.US,D,19991129,000000,22.0572,22.0906,20.6628,20.8877,18974702.819315,0
+BAC.US,D,19991130,000000,21.0988,21.8373,21.0812,21.5024,17805968.367857,0
+BAC.US,D,19991201,000000,21.14,21.8373,21.14,21.4199,11145754.767083,0
+BAC.US,D,19991202,000000,21.2344,21.5368,20.5439,20.87,14728714.920121,0
+BAC.US,D,19991203,000000,21.2344,21.5613,21.14,21.2588,17138667.812661,0
+BAC.US,D,19991206,000000,20.7699,21.0556,20.1756,20.4869,16421214.70309,0
+BAC.US,D,19991207,000000,20.2906,20.3327,19.3399,19.4323,24055771.328298,0
+BAC.US,D,19991208,000000,18.5563,19.0866,18.5563,18.7596,24522267.169686,0
+BAC.US,D,19991209,000000,18.853,18.9933,18.136,18.853,22885138.75576,0
+BAC.US,D,19991210,000000,19.2458,20.1756,19.2458,19.8545,19098279.259103,0
+BAC.US,D,19991213,000000,19.6159,19.6582,19.2458,19.4824,12747706.842697,0
+BAC.US,D,19991214,000000,19.2458,19.3399,18.7409,18.9197,14114167.671038,0
+BAC.US,D,19991215,000000,18.8961,19.064,18.3864,18.7498,17205916.69473,0
+BAC.US,D,19991216,000000,18.4816,18.6702,18.0654,18.575,19433121.463056,0
+BAC.US,D,19991217,000000,18.5063,18.6702,17.9003,18.0437,29993556.379801,0
+BAC.US,D,19991220,000000,18.1115,18.3658,17.7491,17.7648,14742261.43554,0
+BAC.US,D,19991221,000000,17.703,18.8961,17.6303,18.25,18995140.206703,0
+BAC.US,D,19991222,000000,18.3227,18.5563,17.9269,17.9513,14491784.80746,0
+BAC.US,D,19991223,000000,18.2126,18.3227,18.1881,18.2686,12511969.165541,0
+BAC.US,D,19991227,000000,18.413,18.7409,18.136,18.136,12867248.756883,0
+BAC.US,D,19991228,000000,18.1635,18.3864,18.136,18.25,8632902.1238904,0
+BAC.US,D,19991229,000000,18.3227,18.5985,18.2126,18.4552,9642649.5870266,0
+BAC.US,D,19991230,000000,18.5063,18.8353,18.413,18.7596,8004096.5639835,0
+BAC.US,D,19991231,000000,18.7065,18.853,18.5063,18.575,6282841.875929,0
+BAC.US,D,20000103,000000,18.5985,18.5985,17.7648,17.9269,16285521.448526,0
+BAC.US,D,20000104,000000,17.6755,17.7491,16.6374,16.8643,32430594.156732,0
+BAC.US,D,20000105,000000,16.6787,17.1874,16.4714,17.0499,27157511.963604,0
+BAC.US,D,20000106,000000,17.3681,18.5063,17.3052,18.5063,20564544.189984,0
+BAC.US,D,20000107,000000,18.3658,18.3658,17.7648,18.0182,13822342.756215,0
+BAC.US,D,20000110,000000,18.1115,18.1115,17.2885,17.3946,13251994.030412,0
+BAC.US,D,20000111,000000,16.8643,17.3681,16.8643,17.0234,13146953.802014,0
+BAC.US,D,20000112,000000,17.0234,17.4202,17.0234,17.2071,13150754.117397,0
+BAC.US,D,20000113,000000,17.3946,17.7157,17.3494,17.6047,14641258.787661,0
+BAC.US,D,20000114,000000,18.4816,18.7065,18.0654,18.6918,24285577.377076,0
+BAC.US,D,20000118,000000,18.5063,18.5063,17.703,17.7648,20337596.524187,0
+BAC.US,D,20000119,000000,17.7157,18.2126,17.2885,17.7648,18379880.143908,0
+BAC.US,D,20000120,000000,17.5782,17.7648,17.0234,17.4202,14554523.615353,0
+BAC.US,D,20000121,000000,17.2071,17.2885,16.8643,16.9066,15256048.393407,0
+BAC.US,D,20000124,000000,16.9321,17.1216,16.4714,16.4961,14989172.976761,0
+BAC.US,D,20000125,000000,16.6374,16.9066,16.5471,16.6963,18573084.226951,0
+BAC.US,D,20000126,000000,16.9321,17.5154,16.7906,17.4447,18347560.151964,0
+BAC.US,D,20000127,000000,17.6047,17.9003,17.4202,17.8071,15172871.179819,0
+BAC.US,D,20000128,000000,17.7157,17.7157,16.9321,16.9321,16061189.809047,0
+BAC.US,D,20000131,000000,17.2071,17.9269,17.1472,17.9269,20092821.387486,0
+BAC.US,D,20000201,000000,17.8071,18.136,17.7648,18.136,10652640.425129,0
+BAC.US,D,20000202,000000,17.5782,17.9513,17.5418,17.6755,13922864.763993,0
+BAC.US,D,20000203,000000,17.6588,17.7894,16.8162,17.1874,27089069.62772,0
+BAC.US,D,20000204,000000,17.3681,17.4447,16.7729,16.9841,15922162.622927,0
+BAC.US,D,20000207,000000,16.7729,16.8417,16.6051,16.7729,12315201.013946,0
+BAC.US,D,20000208,000000,16.9586,17.4869,16.9066,17.4447,12858692.955745,0
+BAC.US,D,20000209,000000,17.4447,17.4869,17.0499,17.0499,11043567.830139,0
+BAC.US,D,20000210,000000,17.0499,17.2071,16.5471,16.6051,13758885.02478,0
+BAC.US,D,20000211,000000,16.6551,17.2522,16.6551,16.7297,16053340.711787,0
+BAC.US,D,20000214,000000,16.9066,16.9978,16.3094,16.3791,15954009.102907,0
+BAC.US,D,20000215,000000,16.3094,17.0234,16.3094,16.8927,16437851.775095,0
+BAC.US,D,20000216,000000,17.1216,17.2071,16.6963,16.7297,14186881.797659,0
+BAC.US,D,20000217,000000,16.8162,17.1472,16.4027,16.5138,14563790.193591,0
+BAC.US,D,20000218,000000,16.4961,16.5471,16.0502,16.1936,17820941.529,0
+BAC.US,D,20000222,000000,15.9893,16.9841,15.9166,16.5628,15640317.100053,0
+BAC.US,D,20000223,000000,16.6551,17.2522,16.4529,16.9321,16316652.05988,0
+BAC.US,D,20000224,000000,16.9841,17.1216,16.2446,16.5874,13626282.326804,0
+BAC.US,D,20000225,000000,16.5628,16.9586,16.3359,16.3359,12599662.563138,0
+BAC.US,D,20000228,000000,16.5628,17.3681,16.4961,16.9978,16349922.13067,0
+BAC.US,D,20000229,000000,16.9978,17.1874,16.6787,17.0234,14012453.227754,0
+BAC.US,D,20000301,000000,17.2071,17.2885,16.7729,17.0499,11640528.946677,0
+BAC.US,D,20000302,000000,17.0499,17.0499,16.6963,16.8643,12610591.015627,0
+BAC.US,D,20000303,000000,17.1216,17.261,16.6963,16.8417,15239886.869975,0
+BAC.US,D,20000306,000000,16.8417,17.1874,16.4714,16.6551,11677599.332851,0
+BAC.US,D,20000307,000000,16.8417,16.9066,16.3693,16.4714,10588478.026427,0
+BAC.US,D,20000308,000000,16.4714,16.6963,16.3016,16.3183,9655960.8739198,0
+BAC.US,D,20000309,000000,16.3183,16.4714,16.0227,16.1091,15558093.020228,0
+BAC.US,D,20000310,000000,16.0679,16.1847,15.8361,16.0502,14418348.702381,0
+BAC.US,D,20000313,000000,16.0502,16.4872,15.898,16.1582,12655504.389228,0
+BAC.US,D,20000314,000000,16.3016,16.393,15.898,15.9491,9782862.080516,0
+BAC.US,D,20000315,000000,16.0502,17.2335,15.9491,17.1599,24265617.574873,0
+BAC.US,D,20000316,000000,17.5861,18.5249,17.4447,18.4306,32328170.972958,0
+BAC.US,D,20000317,000000,18.4719,18.9933,18.3394,18.7065,24762294.967074,0
+BAC.US,D,20000320,000000,18.7065,18.7999,18.1036,18.575,12773134.944365,0
+BAC.US,D,20000321,000000,18.575,19.3656,18.5249,19.0866,16386996.590064,0
+BAC.US,D,20000322,000000,19.2458,19.4323,18.7322,19.2458,13291680.442903,0
+BAC.US,D,20000323,000000,19.5501,20.2729,19.1308,20.2729,18328784.638826,0
+BAC.US,D,20000324,000000,20.1825,20.6539,19.9282,20.4418,19696194.527708,0
+BAC.US,D,20000327,000000,20.3937,20.5763,19.9016,20.2563,12698284.413224,0
+BAC.US,D,20000328,000000,19.6906,20.4683,19.6906,20.047,12753176.160467,0
+BAC.US,D,20000329,000000,19.8358,19.8782,19.4146,19.4587,13817348.987021,0
+BAC.US,D,20000330,000000,19.5501,19.6248,18.8774,19.0119,12345857.09503,0
+BAC.US,D,20000331,000000,19.0866,19.9282,18.9451,19.6248,12169522.257602,0
+BAC.US,D,20000403,000000,19.4824,20.7865,19.4824,20.7699,20317391.310407,0
+BAC.US,D,20000404,000000,20.812,21.1636,19.9449,20.2729,21936464.153043,0
+BAC.US,D,20000405,000000,20.1825,20.6804,20.0627,20.2082,10915951.773222,0
+BAC.US,D,20000406,000000,20.3004,20.4152,19.8358,19.998,9590135.5826599,0
+BAC.US,D,20000407,000000,19.8545,20.1394,19.4587,19.5776,9212042.8976626,0
+BAC.US,D,20000410,000000,19.5776,20.1571,19.5088,19.7623,12232975.915816,0
+BAC.US,D,20000411,000000,19.7377,19.9723,19.388,19.5845,9016938.656929,0
+BAC.US,D,20000412,000000,19.8782,20.9574,19.8782,20.4152,18643192.510306,0
+BAC.US,D,20000413,000000,20.4418,20.6804,19.667,19.7623,14457086.054332,0
+BAC.US,D,20000414,000000,19.4146,19.4146,18.1959,18.685,23634198.025259,0
+BAC.US,D,20000417,000000,18.685,19.0866,18.0093,18.8263,16572596.987425,0
+BAC.US,D,20000418,000000,19.0866,19.1534,18.6162,19.0866,13434503.871184,0
+BAC.US,D,20000419,000000,19.064,19.064,18.3147,18.5003,9403105.4846571,0
+BAC.US,D,20000420,000000,18.7596,18.7832,18.5003,18.5475,7650246.6732843,0
+BAC.US,D,20000424,000000,18.5475,19.2722,18.4719,19.2722,10353682.281675,0
+BAC.US,D,20000425,000000,19.1043,20.0893,19.0866,19.998,11606306.76043,0
+BAC.US,D,20000426,000000,19.72,19.8104,19.1534,19.3656,9199684.744531,0
+BAC.US,D,20000427,000000,18.8961,19.3135,18.7322,19.1809,10648125.259426,0
+BAC.US,D,20000428,000000,19.1308,19.2221,18.1036,18.3394,16434520.898457,0
+BAC.US,D,20000501,000000,18.3658,19.064,18.0751,18.7065,11198745.338331,0
+BAC.US,D,20000502,000000,18.4552,19.064,18.4552,18.575,10519797.407103,0
+BAC.US,D,20000503,000000,18.575,19.0119,18.0751,18.3394,9235092.2381481,0
+BAC.US,D,20000504,000000,18.2204,18.3147,17.8425,17.9613,11913580.384972,0
+BAC.US,D,20000505,000000,17.6843,18.1724,17.6303,17.7991,9829204.136454,0
+BAC.US,D,20000508,000000,17.6588,18.2597,17.6588,18.0368,11233915.566813,0
+BAC.US,D,20000509,000000,18.1537,18.5887,17.8248,18.0368,11439481.876207,0
+BAC.US,D,20000510,000000,17.9426,18.1262,17.3583,17.4025,16022450.420484,0
+BAC.US,D,20000511,000000,17.8679,17.9426,17.4202,17.7334,16083286.01577,0
+BAC.US,D,20000512,000000,17.7334,18.3147,17.3307,18.1881,13961358.740976,0
+BAC.US,D,20000515,000000,18.1959,19.0375,18.1724,18.9451,12784305.753515,0
+BAC.US,D,20000516,000000,19.064,19.3135,18.4051,18.5887,12723949.780027,0
+BAC.US,D,20000517,000000,18.3658,18.6437,18.1724,18.4552,7241973.4557794,0
+BAC.US,D,20000518,000000,18.4719,19.0119,18.4552,18.8263,11058301.689538,0
+BAC.US,D,20000519,000000,18.5475,18.7832,18.3805,18.6162,10843941.295564,0
+BAC.US,D,20000522,000000,18.6162,18.8263,18.244,18.7999,9722979.6189921,0
+BAC.US,D,20000523,000000,18.8774,19.8782,18.7999,19.667,17170988.82291,0
+BAC.US,D,20000524,000000,20.0214,20.9966,19.9723,20.9328,26675091.863919,0
+BAC.US,D,20000525,000000,20.5763,20.9818,20.3937,20.6922,17295272.984884,0
+BAC.US,D,20000526,000000,20.5763,20.6804,20.1571,20.4418,12613441.252164,0
+BAC.US,D,20000530,000000,20.5606,20.6539,20.324,20.5606,9601304.3552,0
+BAC.US,D,20000531,000000,20.4418,21.1253,20.4418,20.9407,13168099.929893,0
+BAC.US,D,20000601,000000,20.9652,21.8048,20.8877,21.4602,16334476.475866,0
+BAC.US,D,20000602,000000,22.6297,23.0363,22.3784,23.0363,21374199.753023,0
+BAC.US,D,20000605,000000,22.3784,22.4687,21.8992,22.3784,10596080.693803,0
+BAC.US,D,20000606,000000,21.6693,21.7891,21.1921,21.4277,15269832.173959,0
+BAC.US,D,20000607,000000,21.4023,21.8815,21.1921,21.8284,9624832.299177,0
+BAC.US,D,20000608,000000,21.688,21.688,21.3856,21.4277,8197537.9121607,0
+BAC.US,D,20000609,000000,21.5024,21.688,21.03,21.1479,7264307.9459436,0
+BAC.US,D,20000612,000000,21.1479,21.4277,21.1253,21.3256,6192056.9034392,0
+BAC.US,D,20000613,000000,21.3079,21.358,20.9818,21.03,8977490.527878,0
+BAC.US,D,20000614,000000,21.03,21.1479,20.7462,20.8877,10679731.419354,0
+BAC.US,D,20000615,000000,20.9818,20.9818,19.3322,19.6082,25277025.893955,0
+BAC.US,D,20000616,000000,19.7003,19.7377,17.5576,18.1262,41240303.61171,0
+BAC.US,D,20000619,000000,17.9848,18.6162,17.918,18.2597,24600217.422164,0
+BAC.US,D,20000620,000000,18.575,18.7409,18.1262,18.3227,12136968.055437,0
+BAC.US,D,20000621,000000,18.2597,18.3394,17.4624,17.9848,12847288.954681,0
+BAC.US,D,20000622,000000,17.7717,17.9426,17.4202,17.7491,8818030.0275913,0
+BAC.US,D,20000623,000000,18.3227,18.3394,17.8425,17.8925,10737243.266138,0
+BAC.US,D,20000626,000000,18.244,18.413,17.8248,18.1036,8943981.1553418,0
+BAC.US,D,20000627,000000,17.7894,18.0368,17.3681,17.7491,17812626.047913,0
+BAC.US,D,20000628,000000,17.7717,17.7894,17.0863,17.154,13669533.826155,0
+BAC.US,D,20000629,000000,17.1383,17.4624,17.0401,17.1599,9445883.4720419,0
+BAC.US,D,20000630,000000,17.0597,17.1383,16.2348,16.2446,17456161.149201,0
+BAC.US,D,20000703,000000,16.5225,17.0863,16.4714,16.99,7126715.5519935,0
+BAC.US,D,20000705,000000,17.0145,17.4624,17.0145,17.1128,10618893.787458,0
+BAC.US,D,20000706,000000,17.3946,17.4447,16.8996,17.2974,9502916.7153339,0
+BAC.US,D,20000707,000000,17.5418,18.0093,17.4202,17.918,11290475.298139,0
+BAC.US,D,20000710,000000,18.0368,18.1262,17.8679,17.918,7673058.7486347,0
+BAC.US,D,20000711,000000,17.918,18.0093,17.6588,17.7245,9479627.0547973,0
+BAC.US,D,20000712,000000,17.9426,18.0751,17.6303,17.7491,8892409.0833785,0
+BAC.US,D,20000713,000000,17.7491,17.7894,17.2974,17.4447,9784050.4428021,0
+BAC.US,D,20000714,000000,17.5418,18.0506,17.4869,17.9426,12156930.912557,0
+BAC.US,D,20000717,000000,17.9848,18.3394,17.6588,17.7098,15045254.104597,0
+BAC.US,D,20000718,000000,17.8425,17.8679,17.3494,17.4624,12522190.914151,0
+BAC.US,D,20000719,000000,17.5782,17.5782,17.2807,17.4447,9948265.4105387,0
+BAC.US,D,20000720,000000,17.4202,18.3227,17.4202,18.2597,16031240.431842,0
+BAC.US,D,20000721,000000,18.2597,18.5563,17.918,18.413,11367239.224942,0
+BAC.US,D,20000724,000000,17.7894,18.244,17.6303,17.918,7971062.7400228,0
+BAC.US,D,20000725,000000,18.1262,18.2863,18.0093,18.2204,7319443.0681548,0
+BAC.US,D,20000726,000000,18.1262,18.1537,17.6047,17.7717,13737976.162038,0
+BAC.US,D,20000727,000000,17.7717,18.0093,17.3681,17.6588,8883851.2456299,0
+BAC.US,D,20000728,000000,17.7894,17.8248,17.2974,17.5576,10117701.229553,0
+BAC.US,D,20000731,000000,17.5418,17.918,17.3946,17.8925,13038347.468453,0
+BAC.US,D,20000801,000000,18.0093,18.1724,17.7491,18.0093,8989603.269432,0
+BAC.US,D,20000802,000000,18.0093,18.3227,17.7894,17.8248,12253887.833475,0
+BAC.US,D,20000803,000000,17.6755,18.6162,17.6303,18.5308,15166216.554678,0
+BAC.US,D,20000804,000000,19.0709,19.8929,18.904,19.8281,24359009.408933,0
+BAC.US,D,20000807,000000,19.8545,19.9449,19.4735,19.78,10967280.470218,0
+BAC.US,D,20000808,000000,19.6582,19.8281,19.4921,19.6082,9734858.1503269,0
+BAC.US,D,20000809,000000,19.6082,20.3004,19.1632,20.0391,12510063.916324,0
+BAC.US,D,20000810,000000,20.0794,20.599,19.9203,20.1825,10032152.38292,0
+BAC.US,D,20000811,000000,20.1571,20.5106,20.0137,20.4152,7712744.1428208,0
+BAC.US,D,20000814,000000,20.1992,20.7699,20.0137,20.7699,8781192.8333318,0
+BAC.US,D,20000815,000000,20.6922,20.7208,20.4683,20.5106,11498655.597242,0
+BAC.US,D,20000816,000000,20.535,20.6539,20.0137,20.1992,7276428.8339401,0
+BAC.US,D,20000817,000000,20.2316,20.4683,20.1571,20.2316,7780950.2318741,0
+BAC.US,D,20000818,000000,20.1305,20.3937,20.1305,20.3004,8065883.2564199,0
+BAC.US,D,20000821,000000,20.3004,20.599,20.1051,20.3494,8693737.7191759,0
+BAC.US,D,20000822,000000,20.3494,20.7462,20.1992,20.5606,9368408.76814,0
+BAC.US,D,20000823,000000,20.5606,20.7208,20.1571,20.4152,7193730.2238447,0
+BAC.US,D,20000824,000000,20.3004,20.3681,19.7377,19.8281,9972738.3418349,0
+BAC.US,D,20000825,000000,19.8281,20.0627,19.4735,19.5422,8823254.9520901,0
+BAC.US,D,20000828,000000,19.5236,19.9723,19.397,19.5236,9102016.0282073,0
+BAC.US,D,20000829,000000,19.5845,19.5845,18.9531,19.2153,11020990.983313,0
+BAC.US,D,20000830,000000,19.2153,19.7868,19.1632,19.397,9733906.0348706,0
+BAC.US,D,20000831,000000,19.45,20.5036,19.397,20.4339,13436877.54084,0
+BAC.US,D,20000901,000000,20.4241,20.5036,19.9282,20.0214,8558520.0131873,0
+BAC.US,D,20000905,000000,19.8782,20.4772,19.8358,20.4065,9501965.6181828,0
+BAC.US,D,20000906,000000,20.2906,20.9495,20.2906,20.4506,10449217.648393,0
+BAC.US,D,20000907,000000,20.6441,20.9054,20.5036,20.7385,6903328.8998331,0
+BAC.US,D,20000908,000000,20.6441,21.358,20.6441,21.3345,11196847.217249,0
+BAC.US,D,20000911,000000,21.358,21.9079,21.3345,21.5701,12703272.072587,0
+BAC.US,D,20000912,000000,21.9227,21.9561,21.5191,21.74,10173550.18378,0
+BAC.US,D,20000913,000000,21.74,21.9748,21.5701,21.6693,8878622.2479099,0
+BAC.US,D,20000914,000000,21.5701,21.8815,21.2077,21.4779,8784522.6916657,0
+BAC.US,D,20000915,000000,21.4533,21.5535,20.8602,20.9328,13879850.529778,0
+BAC.US,D,20000918,000000,21.0477,21.0477,20.4065,20.4772,10535007.833382,0
+BAC.US,D,20000919,000000,20.4506,20.9966,20.3594,20.9328,8987704.1300459,0
+BAC.US,D,20000920,000000,20.9054,20.9328,20.3083,20.5253,8840840.0663311,0
+BAC.US,D,20000921,000000,20.5439,20.6628,19.9282,20.2169,10582774.498436,0
+BAC.US,D,20000922,000000,20.0971,20.9818,19.9449,20.9818,13573763.230912,0
+BAC.US,D,20000925,000000,21.0477,21.4277,20.8777,20.9818,9649068.9836434,0
+BAC.US,D,20000926,000000,20.8777,21.14,20.4772,20.5253,11462531.216693,0
+BAC.US,D,20000927,000000,20.5439,20.6441,19.7868,20.0971,12656936.126481,0
+BAC.US,D,20000928,000000,20.2563,20.7385,19.9016,20.59,9683765.7001604,0
+BAC.US,D,20000929,000000,20.3083,20.5253,19.8358,19.9723,11035721.787796,0
+BAC.US,D,20001002,000000,20.0725,20.2563,19.7623,20.2406,7175192.9941473,0
+BAC.US,D,20001003,000000,20.3594,20.7865,20.1394,20.6628,10984865.584459,0
+BAC.US,D,20001004,000000,20.7108,20.8777,19.9016,20.1217,10361055.830358,0
+BAC.US,D,20001005,000000,20.1217,20.5763,20.0971,20.5439,8620781.235894,0
+BAC.US,D,20001006,000000,20.6441,20.6441,19.6415,19.6837,10538811.203681,0
+BAC.US,D,20001009,000000,19.8358,19.8782,19.1475,19.2821,7309459.6029849,0
+BAC.US,D,20001010,000000,19.3056,19.3566,18.2863,18.575,14982287.196316,0
+BAC.US,D,20001011,000000,18.575,18.5887,17.3583,17.9426,20828095.858128,0
+BAC.US,D,20001012,000000,18.0182,18.1115,16.8073,16.9978,15994879.804463,0
+BAC.US,D,20001013,000000,17.3052,18.2126,17.2335,17.7569,11823514.336025,0
+BAC.US,D,20001016,000000,17.5418,17.5713,16.9978,17.2335,19647952.314079,0
+BAC.US,D,20001017,000000,17.2071,17.2071,16.1582,16.3094,19432645.914481,0
+BAC.US,D,20001018,000000,15.8204,16.5471,15.3511,16.0905,20221624.788385,0
+BAC.US,D,20001019,000000,16.3516,17.1383,16.3271,16.8073,13106553.557507,0
+BAC.US,D,20001020,000000,16.8328,17.0401,16.5874,16.6787,10530255.402543,0
+BAC.US,D,20001023,000000,16.6139,16.7572,16.275,16.6787,9007906.2889102,0
+BAC.US,D,20001024,000000,16.714,17.3052,16.5628,16.9683,9911190.9511441,0
+BAC.US,D,20001025,000000,16.9978,17.4202,16.714,16.8073,11372940.716321,0
+BAC.US,D,20001026,000000,16.8476,17.0951,16.1091,16.5471,14864403.083159,0
+BAC.US,D,20001027,000000,16.7818,17.1383,16.4714,17.1383,11866765.835375,0
+BAC.US,D,20001030,000000,17.0234,18.0654,17.0234,17.9269,15888890.515526,0
+BAC.US,D,20001031,000000,17.9269,18.3805,17.6931,18.3314,13635550.941653,0
+BAC.US,D,20001101,000000,18.136,18.516,18.0182,18.4464,10046175.465219,0
+BAC.US,D,20001102,000000,18.4719,19.1475,18.4719,18.7832,12285257.746574,0
+BAC.US,D,20001103,000000,18.6437,18.7596,18.5475,18.575,9037374.0077071,0
+BAC.US,D,20001106,000000,18.6702,19.5001,18.6702,19.4735,15074251.366344,0
+BAC.US,D,20001107,000000,19.3056,19.5933,19.2634,19.3322,9685663.8212413,0
+BAC.US,D,20001108,000000,19.2634,19.2634,18.516,18.5887,13723953.079739,0
+BAC.US,D,20001109,000000,18.5887,18.9933,18.4719,18.9775,11030734.128432,0
+BAC.US,D,20001110,000000,18.8774,19.1632,18.4464,18.4464,10213947.373372,0
+BAC.US,D,20001113,000000,18.136,18.575,17.8768,18.0938,12998665.129184,0
+BAC.US,D,20001114,000000,18.356,18.5475,17.1805,17.4967,21660318.08494,0
+BAC.US,D,20001115,000000,16.5471,16.7818,15.7556,16.0227,48349194.747717,0
+BAC.US,D,20001116,000000,15.9255,16.3791,15.898,15.9726,20661982.76931,0
+BAC.US,D,20001117,000000,15.9491,16.2083,15.297,15.3755,18417425.060352,0
+BAC.US,D,20001120,000000,15.2518,15.4522,14.4918,14.9974,22025343.876316,0
+BAC.US,D,20001121,000000,14.9483,15.2096,14.6096,15.1085,18766762.840263,0
+BAC.US,D,20001122,000000,14.7795,14.9974,14.5605,14.7117,14816170.034277,0
+BAC.US,D,20001124,000000,14.8442,15.0387,14.7795,14.9974,7880756.3710244,0
+BAC.US,D,20001127,000000,15.1644,15.236,15.0122,15.13,11864150.827362,0
+BAC.US,D,20001128,000000,14.972,15.5867,14.972,15.4522,13192106.477361,0
+BAC.US,D,20001129,000000,15.4933,15.9333,15.4679,15.7379,14944019.283109,0
+BAC.US,D,20001130,000000,15.6358,16.005,15.1821,15.4433,17566190.055267,0
+BAC.US,D,20001201,000000,15.4679,15.7105,15.1821,15.3755,13025282.611444,0
+BAC.US,D,20001204,000000,15.1821,15.4433,15.0122,15.0848,11967763.391727,0
+BAC.US,D,20001205,000000,15.0848,16.0993,14.8875,15.9333,21693119.735291,0
+BAC.US,D,20001206,000000,15.8537,16.3183,14.039,14.695,41102710.199454,0
+BAC.US,D,20001207,000000,14.8875,15.13,14.7205,15.0848,26800326.104738,0
+BAC.US,D,20001208,000000,15.3234,15.9726,15.297,15.8135,17997514.649868,0
+BAC.US,D,20001211,000000,15.8135,16.8476,15.7801,16.7995,21912934.172457,0
+BAC.US,D,20001212,000000,16.5304,16.823,16.3359,16.7995,15160041.551334,0
+BAC.US,D,20001213,000000,16.7995,16.9683,16.4872,16.6051,17123221.139551,0
+BAC.US,D,20001214,000000,16.2171,16.386,15.9726,16.3693,13594679.221792,0
+BAC.US,D,20001215,000000,16.005,16.4116,16.005,16.1661,18141521.348909,0
+BAC.US,D,20001218,000000,16.5049,16.9498,16.4617,16.823,15580196.35509,0
+BAC.US,D,20001219,000000,16.9223,17.7648,16.7995,17.1216,26349754.521645,0
+BAC.US,D,20001220,000000,17.0145,17.1383,16.3693,16.5304,20690020.787464,0
+BAC.US,D,20001221,000000,16.7729,17.7432,16.6051,17.7157,18713057.418695,0
+BAC.US,D,20001222,000000,17.8846,18.1262,17.7157,17.8425,11199222.923516,0
+BAC.US,D,20001226,000000,17.7894,18.0751,17.4025,17.9092,8536179.4131912,0
+BAC.US,D,20001227,000000,18.0005,18.1036,17.8425,18.1036,8581570.3719781,0
+BAC.US,D,20001228,000000,17.8846,18.2686,17.8846,18.1036,8328008.2788366,0
+BAC.US,D,20001229,000000,18.1262,18.1262,17.5959,17.7432,8995785.4009138,0
+BAC.US,D,20010102,000000,17.5252,18.0751,17.4025,18.0751,8342739.0833192,0
+BAC.US,D,20010103,000000,17.9613,19.3399,17.6931,19.3135,24437907.703645,0
+BAC.US,D,20010104,000000,19.2634,19.99,19.0945,19.9105,26448853.956917,0
+BAC.US,D,20010105,000000,18.4208,19.3399,18.1036,18.5563,36333900.937765,0
+BAC.US,D,20010108,000000,18.2293,18.904,17.9092,18.6604,14098955.208147,0
+BAC.US,D,20010109,000000,18.5563,18.853,18.0368,18.1724,13610599.406865,0
+BAC.US,D,20010110,000000,18.0751,18.853,18.0005,18.7832,17230390.644332,0
+BAC.US,D,20010111,000000,18.8353,19.1632,18.6074,19.122,17458773.102299,0
+BAC.US,D,20010112,000000,19.122,19.122,18.6074,18.9775,9922361.7602948,0
+BAC.US,D,20010116,000000,18.6604,19.8458,18.4208,19.7003,25294616.099722,0
+BAC.US,D,20010117,000000,19.7003,19.7003,19.0709,19.1632,19677892.526535,0
+BAC.US,D,20010118,000000,19.1475,19.1897,18.6604,18.9285,13997248.911306,0
+BAC.US,D,20010119,000000,19.1475,19.3135,18.685,19.0296,13338734.294245,0
+BAC.US,D,20010122,000000,19.2378,19.6749,19.0454,19.4824,10318511.034887,0
+BAC.US,D,20010123,000000,19.2378,19.6012,19.1632,19.4824,10405724.810687,0
+BAC.US,D,20010124,000000,19.3399,19.8458,19.0945,19.7446,13120576.639806,0
+BAC.US,D,20010125,000000,19.78,20.2563,19.4587,19.9105,10351067.273662,0
+BAC.US,D,20010126,000000,19.8182,20.812,19.78,20.5685,13956134.834783,0
+BAC.US,D,20010129,000000,20.8877,21.0389,20.378,20.8877,16295265.61195,0
+BAC.US,D,20010130,000000,20.9652,21.6301,20.6922,21.4533,18045513.488531,0
+BAC.US,D,20010131,000000,21.3856,21.6301,20.812,20.812,18899603.82168,0
+BAC.US,D,20010201,000000,20.8444,21.2254,20.1482,20.599,14916690.005444,0
+BAC.US,D,20010202,000000,20.7285,21.2511,20.6628,20.7285,11063763.879171,0
+BAC.US,D,20010205,000000,20.7285,20.9818,20.4595,20.599,10982015.347922,0
+BAC.US,D,20010206,000000,20.1051,20.3494,19.5088,19.7003,15883189.024146,0
+BAC.US,D,20010207,000000,19.7003,19.7377,18.8961,19.1475,17379637.542451,0
+BAC.US,D,20010208,000000,19.3399,19.3399,18.7832,18.853,13806654.74475,0
+BAC.US,D,20010209,000000,18.9845,19.2821,18.8627,19.1475,12804035.41872,0
+BAC.US,D,20010212,000000,19.2378,19.4587,19.2221,19.3566,10204204.228252,0
+BAC.US,D,20010213,000000,19.5501,19.9105,19.388,19.4323,11437813.892124,0
+BAC.US,D,20010214,000000,19.4323,19.78,19.4146,19.6415,10249599.26026,0
+BAC.US,D,20010215,000000,19.6837,20.047,19.4735,19.6837,12565202.09345,0
+BAC.US,D,20010216,000000,19.78,20.0794,19.5933,19.8782,10406443.73423,0
+BAC.US,D,20010220,000000,19.7623,19.8104,18.904,18.9933,13529797.899546,0
+BAC.US,D,20010221,000000,18.9531,19.2821,18.4385,18.464,16362282.320412,0
+BAC.US,D,20010222,000000,18.2686,18.6702,17.6588,18.6604,17668373.937295,0
+BAC.US,D,20010223,000000,18.5063,19.3222,18.1959,19.0022,11733448.287077,0
+BAC.US,D,20010226,000000,18.9933,19.9105,18.5563,19.72,14325667.645421,0
+BAC.US,D,20010227,000000,19.7103,20.2316,19.3135,19.8929,15233237.336361,0
+BAC.US,D,20010228,000000,20.0391,20.0627,19.064,19.8182,15089933.267978,0
+BAC.US,D,20010301,000000,19.1043,19.4323,18.5887,19.2899,15990367.693675,0
+BAC.US,D,20010302,000000,18.9197,19.7377,18.904,19.1809,13403608.488355,0
+BAC.US,D,20010305,000000,19.1809,19.4323,18.9364,19.1897,10137193.629623,0
+BAC.US,D,20010306,000000,19.6248,19.9203,19.4146,19.6503,10660482.394252,0
+BAC.US,D,20010307,000000,19.728,20.6167,19.6582,20.6167,13399567.852921,0
+BAC.US,D,20010308,000000,20.6167,21.0556,20.6167,20.9966,16292653.658853,0
+BAC.US,D,20010309,000000,20.7943,20.8209,20.3937,20.5253,10638621.416052,0
+BAC.US,D,20010312,000000,20.3327,20.5763,20.0057,20.1825,17516518.140996,0
+BAC.US,D,20010313,000000,20.6441,21.2077,20.4065,21.2077,19621807.325478,0
+BAC.US,D,20010314,000000,20.4065,20.6539,19.8849,20.2316,30384484.803116,0
+BAC.US,D,20010315,000000,20.3681,20.6804,20.2906,20.4241,15386042.193201,0
+BAC.US,D,20010316,000000,20.3327,20.7108,20.0214,20.0971,21447394.519746,0
+BAC.US,D,20010319,000000,20.0057,20.8777,19.8849,20.7108,12540249.540358,0
+BAC.US,D,20010320,000000,21.0644,21.2344,19.9823,20.0549,20459504.979893,0
+BAC.US,D,20010321,000000,20.2563,20.7208,19.7446,19.9203,19871095.591272,0
+BAC.US,D,20010322,000000,19.7868,19.8929,18.7409,19.4146,23911526.345817,0
+BAC.US,D,20010323,000000,19.5845,20.6353,19.5236,20.6353,18756547.201485,0
+BAC.US,D,20010326,000000,20.7796,20.9966,20.1659,20.5253,14186411.340609,0
+BAC.US,D,20010327,000000,20.2316,21.3856,20.0137,21.2991,22767505.145707,0
+BAC.US,D,20010328,000000,21.0389,21.3433,20.7865,21.2755,15481333.166647,0
+BAC.US,D,20010329,000000,20.9407,21.1557,20.6167,20.7865,13217532.542419,0
+BAC.US,D,20010330,000000,20.9407,21.411,20.7865,21.4023,15162651.46782,0
+BAC.US,D,20010402,000000,21.2912,21.5957,20.8277,21.1183,19162205.410977,0
+BAC.US,D,20010403,000000,21.0713,21.0713,20.1825,20.4241,16773880.304725,0
+BAC.US,D,20010404,000000,20.2729,20.4241,19.5688,19.6749,21917687.6216,0
+BAC.US,D,20010405,000000,20.1756,20.5439,20.0549,20.2729,13524807.185266,0
+BAC.US,D,20010406,000000,20.2729,20.5253,19.0208,19.388,31652312.580014,0
+BAC.US,D,20010409,000000,19.6837,20.1571,19.5688,19.7868,11432112.400745,0
+BAC.US,D,20010410,000000,20.1756,20.7943,20.1482,20.3004,14951626.023707,0
+BAC.US,D,20010411,000000,21.0713,21.1833,20.4418,20.5439,13997248.911306,0
+BAC.US,D,20010412,000000,20.5439,20.8974,20.4683,20.7011,7813740.6808678,0
+BAC.US,D,20010416,000000,20.7385,21.2167,20.4065,20.5036,18110149.3992,0
+BAC.US,D,20010417,000000,20.5439,20.6628,20.2563,20.3327,13712074.548404,0
+BAC.US,D,20010418,000000,20.4241,21.7056,20.3494,21.579,27552947.40618,0
+BAC.US,D,20010419,000000,21.4602,22.4765,21.4199,22.0494,22157947.592597,0
+BAC.US,D,20010420,000000,22.0494,22.0494,21.5024,21.5024,16401255.919193,0
+BAC.US,D,20010423,000000,21.5024,21.6359,21.2755,21.4779,13255556.062354,0
+BAC.US,D,20010424,000000,21.579,21.7587,21.2912,21.3079,9625540.0213611,0
+BAC.US,D,20010425,000000,21.3079,21.5191,21.0232,21.4602,9126727.2429439,0
+BAC.US,D,20010426,000000,21.5191,21.74,21.2755,21.5535,10675931.103971,0
+BAC.US,D,20010427,000000,21.7804,22.286,21.6693,22.2576,10226546.864859,0
+BAC.US,D,20010430,000000,22.3263,22.4373,21.7056,21.8992,11926175.803239,0
+BAC.US,D,20010501,000000,21.797,22.0906,21.5535,22.0739,12748662.013069,0
+BAC.US,D,20010502,000000,22.0906,22.2085,21.8373,21.9404,10751498.522045,0
+BAC.US,D,20010503,000000,21.9404,21.9561,21.5613,21.8815,11089191.98084,0
+BAC.US,D,20010504,000000,21.7056,22.1849,21.579,22.0494,10231529.432697,0
+BAC.US,D,20010507,000000,22.0003,22.0003,21.7489,21.9836,7403808.6440278,0
+BAC.US,D,20010508,000000,22.0317,22.0317,21.7233,21.7804,6020242.3232422,0
+BAC.US,D,20010509,000000,21.7155,21.7891,21.4602,21.6536,11765051.392091,0
+BAC.US,D,20010510,000000,21.8992,21.9159,21.74,21.8048,7345582.9652285,0
+BAC.US,D,20010511,000000,21.7675,21.8658,20.8974,20.924,16951403.504438,0
+BAC.US,D,20010514,000000,21.0713,21.2668,20.9731,21.2668,11186862.733774,0
+BAC.US,D,20010515,000000,21.3679,21.6222,21.2991,21.5191,13419768.99348,0
+BAC.US,D,20010516,000000,21.4444,22.125,21.3433,22.1083,11953744.38265,0
+BAC.US,D,20010517,000000,21.9748,22.3784,21.8568,22.1348,17548364.620976,0
+BAC.US,D,20010518,000000,22.0494,22.345,22.0494,22.286,10427115.331838,0
+BAC.US,D,20010521,000000,22.0739,22.1996,21.8992,22.0906,10355820.722807,0
+BAC.US,D,20010522,000000,22.0494,22.9872,22.0494,22.9342,18432873.770072,0
+BAC.US,D,20010523,000000,22.6965,23.1934,22.6621,22.9145,16125825.719715,0
+BAC.US,D,20010524,000000,23.0677,23.4615,22.9961,23.4566,14432611.086425,0
+BAC.US,D,20010525,000000,23.4615,23.4615,22.892,22.9519,11812821.11206,0
+BAC.US,D,20010529,000000,23.0677,23.3515,23.049,23.3053,11831356.305146,0
+BAC.US,D,20010530,000000,23.3123,23.6235,23.0078,23.2003,13725139.405414,0
+BAC.US,D,20010531,000000,23.2965,23.4615,23.0265,23.3869,14301902.436309,0
+BAC.US,D,20010601,000000,23.487,23.487,22.892,22.9342,14058322.790032,0
+BAC.US,D,20010604,000000,23.2868,23.3123,23.0078,23.1423,11371514.070594,0
+BAC.US,D,20010605,000000,23.2868,23.76,23.2003,23.655,17422888.023496,0
+BAC.US,D,20010606,000000,23.3202,23.6324,23.1109,23.5656,13324234.645067,0
+BAC.US,D,20010607,000000,23.2474,23.6235,22.9145,23.5214,13759838.158542,0
+BAC.US,D,20010608,000000,23.2003,23.3869,23.0677,23.2965,6164254.1138092,0
+BAC.US,D,20010611,000000,23.1855,23.4488,23.0677,23.1855,6709885.5150452,0
+BAC.US,D,20010612,000000,23.1276,23.4036,22.7977,23.3202,11122939.636816,0
+BAC.US,D,20010613,000000,23.2631,23.6392,23.2278,23.3202,10373167.553607,0
+BAC.US,D,20010614,000000,23.1708,23.2631,22.7162,22.7751,12165243.338727,0
+BAC.US,D,20010615,000000,22.5571,23.1276,22.5571,22.8998,23074065.956537,0
+BAC.US,D,20010618,000000,23.0677,23.4694,22.7829,23.3869,10838238.78588,0
+BAC.US,D,20010619,000000,23.6078,23.6707,23.1855,23.5735,13791209.089946,0
+BAC.US,D,20010620,000000,23.4036,24.1381,23.4036,23.7335,20164350.206736,0
+BAC.US,D,20010621,000000,23.76,24.2717,23.76,24.2275,20422909.12399,0
+BAC.US,D,20010622,000000,24.3325,24.5398,24.0439,24.4485,17756776.075381,0
+BAC.US,D,20010625,000000,24.4485,24.4671,23.9869,24.1548,11409537.59053,0
+BAC.US,D,20010626,000000,23.76,23.9594,23.5411,23.8328,13900527.218912,0
+BAC.US,D,20010627,000000,23.8593,24.1381,23.708,23.8101,11898134.730169,0
+BAC.US,D,20010628,000000,23.8004,24.1627,23.6392,23.6707,11931406.83757,0
+BAC.US,D,20010629,000000,23.6982,23.76,23.3123,23.6982,15805721.448381,0
+BAC.US,D,20010702,000000,23.6982,23.9339,23.5656,23.8838,9293312.8254209,0
+BAC.US,D,20010703,000000,23.8181,23.8838,23.6235,23.876,5673040.9478524,0
+BAC.US,D,20010705,000000,23.7748,23.9594,23.7168,23.7915,5124087.834725,0
+BAC.US,D,20010706,000000,23.7915,23.7915,22.892,23.0363,10553540.989858,0
+BAC.US,D,20010709,000000,23.0677,23.3202,22.9961,23.2631,8115788.3626057,0
+BAC.US,D,20010710,000000,23.2278,23.2278,22.4373,22.4922,13559030.389818,0
+BAC.US,D,20010711,000000,22.3037,22.6621,21.7891,22.6297,16274118.465766,0
+BAC.US,D,20010712,000000,22.833,23.5136,22.7162,23.4566,14035507.659766,0
+BAC.US,D,20010713,000000,23.4566,23.8838,23.3202,23.7748,11052360.896413,0
+BAC.US,D,20010716,000000,24.2717,24.6586,24.1794,24.2275,23116603.623871,0
+BAC.US,D,20010717,000000,24.4671,25.3941,24.4053,25.1467,27994251.392729,0
+BAC.US,D,20010718,000000,24.9601,25.3854,24.8855,25.291,28979527.961181,0
+BAC.US,D,20010719,000000,25.457,25.5356,24.8128,25.0642,18812633.420847,0
+BAC.US,D,20010720,000000,24.9326,24.9415,24.582,24.8128,11092285.592345,0
+BAC.US,D,20010723,000000,24.9169,25.021,24.5997,24.6075,6152371.5092531,0
+BAC.US,D,20010724,000000,24.7086,24.8128,24.3483,24.475,11152406.337308,0
+BAC.US,D,20010725,000000,24.5898,24.6743,24.2717,24.6331,13525046.487011,0
+BAC.US,D,20010726,000000,24.6674,24.9778,24.5997,24.908,8793311.6847176,0
+BAC.US,D,20010727,000000,24.908,25.2636,24.908,25.0642,6808746.6668763,0
+BAC.US,D,20010730,000000,24.9415,25.1133,24.8698,25.0799,5666385.3044059,0
+BAC.US,D,20010731,000000,25.0799,25.2302,24.9964,25.1133,8662133.5958576,0
+BAC.US,D,20010801,000000,25.1535,25.1535,24.7244,24.8698,7180185.7450375,0
+BAC.US,D,20010802,000000,24.9778,25.1133,24.8698,25.0475,9199684.744531,0
+BAC.US,D,20010803,000000,25.0475,25.0642,24.749,25.0053,7460602.585574,0
+BAC.US,D,20010806,000000,25.0387,25.1291,24.7244,24.7863,7258842.7013939,0
+BAC.US,D,20010807,000000,24.7863,24.9778,24.7156,24.8855,6476517.4343254,0
+BAC.US,D,20010808,000000,24.8294,25.1791,24.691,24.7863,8835374.8217812,0
+BAC.US,D,20010809,000000,24.8992,25.021,24.7863,24.9778,9737951.761831,0
+BAC.US,D,20010810,000000,25.021,25.021,24.691,24.8294,10208963.787228,0
+BAC.US,D,20010813,000000,24.749,25.0053,24.6674,24.9778,7630042.4778095,0
+BAC.US,D,20010814,000000,25.0642,25.1133,24.6674,24.691,8641457.9250285,0
+BAC.US,D,20010815,000000,24.6674,24.9778,24.6674,24.6674,9896930.6037105,0
+BAC.US,D,20010816,000000,24.7086,25.0642,24.5741,25.021,11048552.434588,0
+BAC.US,D,20010817,000000,25.0053,25.1044,24.7086,24.7411,12958264.884676,0
+BAC.US,D,20010820,000000,24.8128,25.1291,24.8128,25.0986,9392647.489217,0
+BAC.US,D,20010821,000000,25.1535,25.6524,25.0642,25.073,21444778.493427,0
+BAC.US,D,20010822,000000,25.2999,25.5356,24.8451,25.5179,14103946.940733,0
+BAC.US,D,20010823,000000,25.5179,25.8606,25.3854,25.6524,12403364.868592,0
+BAC.US,D,20010824,000000,25.5817,25.6524,24.908,24.9601,14284085.148459,0
+BAC.US,D,20010827,000000,25.0053,25.0563,24.749,24.7677,8954435.0775607,0
+BAC.US,D,20010828,000000,24.7677,24.8451,24.4053,24.4141,10750313.214674,0
+BAC.US,D,20010829,000000,24.3876,24.4485,23.6982,23.6982,14792880.373741,0
+BAC.US,D,20010830,000000,23.6392,24.0615,23.5833,23.7748,15911711.755624,0
+BAC.US,D,20010831,000000,23.9202,24.5339,23.8181,24.2717,10428782.297615,0
+BAC.US,D,20010904,000000,23.9771,24.7863,23.8936,24.4396,16574735.428557,0
+BAC.US,D,20010905,000000,24.3964,24.7323,24.2461,24.4053,17902451.77681,0
+BAC.US,D,20010906,000000,24.2541,24.3552,23.3948,23.8101,21008224.901106,0
+BAC.US,D,20010907,000000,23.3202,23.7424,23.049,23.3358,19424089.095037,0
+BAC.US,D,20010910,000000,23.161,23.3515,22.833,22.9676,19315248.551258,0
+BAC.US,D,20010917,000000,21.5024,22.345,21.4936,21.6439,35789700.255478,0
+BAC.US,D,20010918,000000,21.6439,21.9659,21.4023,21.9404,21072390.354725,0
+BAC.US,D,20010919,000000,21.9748,22.5915,21.5878,21.9079,34100520.147791,0
+BAC.US,D,20010920,000000,21.9079,21.9659,21.1183,21.358,25977368.419554,0
+BAC.US,D,20010921,000000,20.0137,21.2077,20.0137,20.3151,32898516.643847,0
+BAC.US,D,20010924,000000,21.0556,21.7056,20.8777,21.2511,20514401.818664,0
+BAC.US,D,20010925,000000,21.2668,22.1525,21.2344,21.9404,17087808.554407,0
+BAC.US,D,20010926,000000,22.2399,22.286,21.7155,21.9227,13215871.686473,0
+BAC.US,D,20010927,000000,22.1525,22.7662,21.8206,22.6544,16306914.006287,0
+BAC.US,D,20010928,000000,23.001,23.3358,22.892,23.2631,20936933.346991,0
+BAC.US,D,20011001,000000,23.2788,23.5568,23.0589,23.4772,12415722.003418,0
+BAC.US,D,20011002,000000,23.4772,23.7335,23.1276,23.6884,15804532.06779,0
+BAC.US,D,20011003,000000,23.4772,24.0183,23.4223,23.8936,19799565.753717,0
+BAC.US,D,20011004,000000,23.8936,23.9869,23.2631,23.4566,19696429.756232,0
+BAC.US,D,20011005,000000,23.4566,23.5411,22.2085,22.3617,23764898.528932,0
+BAC.US,D,20011008,000000,22.3617,22.3617,21.4533,21.6134,18787206.337484,0
+BAC.US,D,20011009,000000,21.7675,21.7804,20.7699,20.7699,24728310.045963,0
+BAC.US,D,20011010,000000,20.9495,22.1702,20.8777,21.8206,18874419.094978,0
+BAC.US,D,20011011,000000,21.8206,22.0984,21.5535,21.7489,19319288.168386,0
+BAC.US,D,20011012,000000,21.5613,21.5613,20.7551,21.1183,17257255.57478,0
+BAC.US,D,20011015,000000,21.468,22.1525,20.9054,22.125,26675804.67763,0
+BAC.US,D,20011016,000000,22.4765,23.2631,22.4373,22.9872,24637529.146694,0
+BAC.US,D,20011017,000000,23.2788,23.4036,22.6062,22.7417,18530784.843057,0
+BAC.US,D,20011018,000000,22.7505,22.9961,22.6062,22.7063,11686634.755786,0
+BAC.US,D,20011019,000000,22.6798,22.892,22.0238,22.7162,13856082.265749,0
+BAC.US,D,20011022,000000,22.724,23.5214,22.7162,23.2631,13360836.610801,0
+BAC.US,D,20011023,000000,23.4223,23.8593,23.3869,23.4615,15587563.793941,0
+BAC.US,D,20011024,000000,23.6982,23.9025,23.6078,23.876,13530037.201292,0
+BAC.US,D,20011025,000000,23.5656,24.3729,23.4488,24.2137,15895071.628702,0
+BAC.US,D,20011026,000000,24.1548,24.4396,24.0615,24.1548,11762438.420688,0
+BAC.US,D,20011029,000000,24.1009,24.1204,23.5656,23.6982,13951855.915908,0
+BAC.US,D,20011030,000000,23.2965,23.8593,23.1021,23.5047,13748670.404308,0
+BAC.US,D,20011031,000000,23.876,24.0016,23.3869,23.4949,11332300.151763,0
+BAC.US,D,20011101,000000,23.5833,24.1009,23.2376,23.876,14076137.022966,0
+BAC.US,D,20011102,000000,23.8593,24.3876,23.7679,24.2461,10994847.013018,0
+BAC.US,D,20011105,000000,24.4396,24.7677,24.2137,24.3149,10967518.753658,0
+BAC.US,D,20011106,000000,24.3149,24.7323,24.2972,24.7323,11625079.218652,0
+BAC.US,D,20011107,000000,24.691,25.2046,24.6586,24.9964,11820423.779436,0
+BAC.US,D,20011108,000000,24.9964,25.5356,24.9964,25.1291,13010071.166859,0
+BAC.US,D,20011109,000000,25.0121,25.3058,24.8698,25.1133,10043319.11885,0
+BAC.US,D,20011112,000000,25.0121,25.1869,24.5741,25.0986,11519092.98463,0
+BAC.US,D,20011113,000000,25.2302,25.5179,25.2135,25.2822,10018846.187554,0
+BAC.US,D,20011114,000000,25.4914,25.5356,25.0897,25.291,9378154.9681748,0
+BAC.US,D,20011115,000000,25.1693,25.4236,25.0799,25.1869,11594186.890739,0
+BAC.US,D,20011116,000000,25.0986,25.0986,24.7411,24.908,12858218.425475,0
+BAC.US,D,20011119,000000,24.9964,25.4914,24.9964,25.4737,10176161.118571,0
+BAC.US,D,20011120,000000,25.2302,25.3941,25.1211,25.291,8666882.9717809,0
+BAC.US,D,20011121,000000,25.2733,25.6809,25.2302,25.3234,10364615.82569,0
+BAC.US,D,20011123,000000,25.3677,25.8871,25.3402,25.8871,4859348.822601,0
+BAC.US,D,20011126,000000,25.6888,25.8871,25.6524,25.8606,8504808.4817868,0
+BAC.US,D,20011127,000000,25.5356,25.6347,25.1133,25.291,15693316.836048,0
+BAC.US,D,20011128,000000,25.2135,25.4472,24.5741,24.5741,18578550.489806,0
+BAC.US,D,20011129,000000,24.8128,25.4737,24.7961,25.3323,18958547.405716,0
+BAC.US,D,20011130,000000,24.7323,24.9415,24.4141,24.4485,20257749.168933,0
+BAC.US,D,20011203,000000,24.2972,24.6075,24.0949,24.4671,12810214.495286,0
+BAC.US,D,20011204,000000,24.4141,24.8531,24.0615,24.8294,9997933.2515893,0
+BAC.US,D,20011205,000000,25.2999,25.3402,24.9778,24.9778,11638865.035815,0
+BAC.US,D,20011206,000000,25.0799,25.4236,24.9257,25.3402,10997464.057641,0
+BAC.US,D,20011207,000000,25.3156,25.4737,25.1133,25.4069,7632896.7875679,0
+BAC.US,D,20011210,000000,25.2135,25.4069,24.691,24.8294,9458240.6068682,0
+BAC.US,D,20011211,000000,24.749,25.3577,24.5741,25.1133,11650749.676982,0
+BAC.US,D,20011212,000000,25.021,25.291,24.9415,25.291,8504334.9698219,0
+BAC.US,D,20011213,000000,25.0053,25.1133,24.7086,24.7863,12197327.083842,0
+BAC.US,D,20011214,000000,24.5555,24.8933,24.5339,24.6989,11037385.698658,0
+BAC.US,D,20011217,000000,24.7677,25.4403,24.5555,25.4403,13580177.536001,0
+BAC.US,D,20011218,000000,25.4069,25.5916,25.2302,25.3677,10411667.640423,0
+BAC.US,D,20011219,000000,25.2822,25.8017,25.1791,25.5434,10182579.496882,0
+BAC.US,D,20011220,000000,25.5356,25.7182,25.3402,25.3854,11443046.963065,0
+BAC.US,D,20011221,000000,25.3577,25.4138,24.7677,24.7677,18065952.91253,0
+BAC.US,D,20011224,000000,25.0387,25.0986,24.8451,24.8531,3985772.199215,0
+BAC.US,D,20011226,000000,24.9512,25.3854,24.9169,25.0799,5181358.3431521,0
+BAC.US,D,20011227,000000,25.0986,25.5356,25.0986,25.3156,7480563.4060819,0
+BAC.US,D,20011228,000000,25.4138,25.785,25.3402,25.5523,9350590.4619851,0
+BAC.US,D,20011231,000000,25.6347,25.6347,25.2636,25.3156,6413305.1144678,0
+BAC.US,D,20020102,000000,25.0563,25.3854,24.9778,25.3234,10300924.902341,0
+BAC.US,D,20020103,000000,25.3234,25.7035,25.2389,25.291,9788093.1148466,0
+BAC.US,D,20020104,000000,25.3854,25.8017,25.3402,25.6888,12593484.504877,0
+BAC.US,D,20020107,000000,25.0986,25.4914,25.0986,25.3854,12894813.263073,0
+BAC.US,D,20020108,000000,25.2135,25.291,24.8384,24.9778,14156703.301761,0
+BAC.US,D,20020109,000000,25.0387,25.3402,24.7961,24.9169,10128634.773569,0
+BAC.US,D,20020110,000000,25.021,25.2046,24.8531,24.9326,12508877.590648,0
+BAC.US,D,20020111,000000,25.0387,25.0475,24.4917,24.4917,11426407.85445,0
+BAC.US,D,20020114,000000,24.4828,24.582,24.2884,24.4219,11097037.004878,0
+BAC.US,D,20020115,000000,24.4485,24.8698,24.364,24.7086,14684991.945418,0
+BAC.US,D,20020116,000000,24.3729,24.8609,24.198,24.4485,12149087.925129,0
+BAC.US,D,20020117,000000,24.5555,24.7323,24.5339,24.5741,10607722.978307,0
+BAC.US,D,20020118,000000,24.4485,24.6674,24.3415,24.4485,10154777.725558,0
+BAC.US,D,20020122,000000,24.7323,25.2222,24.5339,25.2046,19092811.977943,0
+BAC.US,D,20020123,000000,25.2046,25.3854,24.8933,25.2822,12110824.085143,0
+BAC.US,D,20020124,000000,25.5601,25.7448,25.3854,25.7448,17436437.593829,0
+BAC.US,D,20020125,000000,25.5012,25.7919,25.2822,25.4737,13189728.734483,0
+BAC.US,D,20020128,000000,25.4403,25.7281,25.35,25.5916,10774790.219192,0
+BAC.US,D,20020129,000000,25.627,25.8783,23.76,23.8101,33409213.045126,0
+BAC.US,D,20020130,000000,24.1548,24.908,24.0871,24.7961,33002605.775093,0
+BAC.US,D,20020131,000000,24.9601,25.4138,24.749,25.35,17936203.506007,0
+BAC.US,D,20020201,000000,25.1535,25.2999,24.5251,24.6743,17714002.161217,0
+BAC.US,D,20020204,000000,24.5104,24.5555,23.8514,23.8936,17745607.302841,0
+BAC.US,D,20020205,000000,23.6471,23.928,23.2965,23.6796,20850902.841952,0
+BAC.US,D,20020206,000000,23.6078,23.7915,23.1276,23.6639,16608956.596498,0
+BAC.US,D,20020207,000000,23.6639,24.3729,23.6147,23.708,15823309.617539,0
+BAC.US,D,20020208,000000,23.9437,24.4053,23.9103,24.3729,13892443.911433,0
+BAC.US,D,20020211,000000,24.3483,24.7086,24.1293,24.6331,12319472.804684,0
+BAC.US,D,20020212,000000,24.4671,24.8384,24.4671,24.5555,14581852.893017,0
+BAC.US,D,20020213,000000,24.691,25.2302,24.5741,24.9778,15441886.055902,0
+BAC.US,D,20020214,000000,24.9326,25.2822,24.6586,24.9601,16627969.374771,0
+BAC.US,D,20020215,000000,24.7323,24.8531,24.4485,24.4485,17955448.457889,0
+BAC.US,D,20020219,000000,24.1293,24.3325,23.8181,23.9437,16370361.554669,0
+BAC.US,D,20020220,000000,24.0439,24.6331,23.8671,24.5997,17085907.378411,0
+BAC.US,D,20020221,000000,24.6989,24.9964,24.5172,24.5741,13489640.0117,0
+BAC.US,D,20020222,000000,24.5741,24.8531,24.1381,24.6586,13684980.499264,0
+BAC.US,D,20020225,000000,24.7086,25.5267,24.7086,25.4403,15817836.226546,0
+BAC.US,D,20020226,000000,25.4403,25.7625,25.2135,25.5916,15943317.915552,0
+BAC.US,D,20020227,000000,25.8272,26.166,25.5356,25.8017,16962327.883706,0
+BAC.US,D,20020228,000000,25.9195,26.2828,25.8272,25.9657,15495117.965505,0
+BAC.US,D,20020301,000000,26.005,26.332,26.005,26.3055,14343016.512832,0
+BAC.US,D,20020304,000000,26.3909,27.101,26.3772,26.9566,31671799.888557,0
+BAC.US,D,20020305,000000,26.7954,27.0724,26.3153,26.4096,21575486.125238,0
+BAC.US,D,20020306,000000,26.551,27.2846,26.4763,27.0724,16773404.756148,0
+BAC.US,D,20020307,000000,27.369,27.589,27.1578,27.1922,18336150.041067,0
+BAC.US,D,20020308,000000,27.5713,27.7304,27.4054,27.5349,15700678.165069,0
+BAC.US,D,20020311,000000,27.2482,27.7883,27.2482,27.5095,16041937.729028,0
+BAC.US,D,20020312,000000,27.101,27.7038,27.101,27.6076,15417172.804555,0
+BAC.US,D,20020313,000000,27.4288,27.7883,27.2345,27.4288,10977497.127302,0
+BAC.US,D,20020314,000000,27.3416,27.5625,27.1254,27.2011,10278828.695618,0
+BAC.US,D,20020315,000000,27.5095,28.1526,27.3964,28.0908,22655335.761898,0
+BAC.US,D,20020318,000000,27.8561,28.1606,27.8159,27.9415,12835642.596954,0
+BAC.US,D,20020319,000000,28.0171,28.2106,27.8492,27.9573,12831360.623164,0
+BAC.US,D,20020320,000000,27.589,27.8492,27.5095,27.5449,8585136.4771419,0
+BAC.US,D,20020321,000000,27.5095,27.7205,27.309,27.6076,8034276.0781858,0
+BAC.US,D,20020322,000000,27.6146,28.2017,27.5095,27.8747,10963241.871395,0
+BAC.US,D,20020325,000000,28.0761,28.0761,27.646,27.6734,8146916.9373485,0
+BAC.US,D,20020326,000000,27.637,28.185,27.6283,28.0584,10700643.337013,0
+BAC.US,D,20020327,000000,27.7304,28.1703,27.7304,27.9337,13788833.38368,0
+BAC.US,D,20020328,000000,27.8325,28.2577,27.5349,27.6146,9918555.3350801,0
+BAC.US,D,20020401,000000,27.2178,27.7382,27.1421,27.6734,12156454.345676,0
+BAC.US,D,20020402,000000,27.4054,27.909,27.369,27.909,10139565.262668,0
+BAC.US,D,20020403,000000,27.8914,28.0093,27.637,27.7127,11880071.012436,0
+BAC.US,D,20020404,000000,27.5449,27.9994,27.5449,27.8914,9998878.2389086,0
+BAC.US,D,20020405,000000,27.8914,28.2951,27.8914,27.9827,10640045.006863,0
+BAC.US,D,20020408,000000,27.5262,28.3363,27.5262,28.2106,12988918.929149,0
+BAC.US,D,20020409,000000,28.2106,28.3942,28.1606,28.2951,10113186.063849,0
+BAC.US,D,20020410,000000,28.2361,28.4532,28.1526,28.3942,18889386.146291,0
+BAC.US,D,20020411,000000,28.3363,28.3874,27.6283,27.8492,15264841.459679,0
+BAC.US,D,20020412,000000,28.0761,28.4453,27.9827,28.4453,14744401.913282,0
+BAC.US,D,20020415,000000,28.4453,28.6231,27.8325,28.0908,18664100.354744,0
+BAC.US,D,20020416,000000,28.3805,28.8007,28.3275,28.7134,18875364.082297,0
+BAC.US,D,20020417,000000,28.6318,28.9098,28.4532,28.7497,16640564.793037,0
+BAC.US,D,20020418,000000,28.5219,28.8087,28.245,28.6692,13435453.950029,0
+BAC.US,D,20020419,000000,28.8244,29.2113,28.7134,29.0777,15264127.627664,0
+BAC.US,D,20020422,000000,28.9098,29.3134,28.784,28.8469,16564519.789778,0
+BAC.US,D,20020423,000000,28.8244,29.3782,28.7497,29.227,16340655.552432,0
+BAC.US,D,20020424,000000,29.1691,29.4401,29.0256,29.0256,13782894.627164,0
+BAC.US,D,20020425,000000,28.8931,29.0522,28.6555,28.7586,15592314.188169,0
+BAC.US,D,20020426,000000,28.9098,29.2809,28.6879,29.1445,19882978.195828,0
+BAC.US,D,20020429,000000,29.0256,29.3547,28.8646,28.9333,12485349.646671,0
+BAC.US,D,20020430,000000,28.9275,29.6395,28.9275,29.4303,14054041.834548,0
+BAC.US,D,20020501,000000,29.2515,29.5893,29.0336,29.3311,14112504.778482,0
+BAC.US,D,20020502,000000,29.2515,29.8574,29.2515,29.8574,14747724.643479,0
+BAC.US,D,20020503,000000,29.7014,30.047,29.6572,29.9193,11293806.174779,0
+BAC.US,D,20020506,000000,29.9016,30.1933,29.3134,29.4224,13925476.717089,0
+BAC.US,D,20020507,000000,29.7101,29.9939,29.5402,29.6218,16512949.754425,0
+BAC.US,D,20020508,000000,30.212,30.2817,29.9517,30.047,16697356.697973,0
+BAC.US,D,20020509,000000,29.8839,30.4299,29.824,30.212,14509845.470276,0
+BAC.US,D,20020510,000000,30.2473,30.3818,29.9517,29.9753,12367958.39328,0
+BAC.US,D,20020513,000000,29.9753,30.4486,29.9753,30.4486,14086122.524747,0
+BAC.US,D,20020514,000000,30.5586,30.8424,30.5164,30.8051,15898162.18529,0
+BAC.US,D,20020515,000000,30.5164,31.0624,30.5164,30.8208,13319010.738873,0
+BAC.US,D,20020516,000000,30.7698,31.249,30.7698,30.9485,11825891.060598,0
+BAC.US,D,20020517,000000,31.2097,31.2667,31.0368,31.2244,14330660.396311,0
+BAC.US,D,20020520,000000,31.0948,31.1479,30.7324,30.7698,9329438.2242751,0
+BAC.US,D,20020521,000000,30.8591,30.9966,30.4221,30.4388,14815218.937126,0
+BAC.US,D,20020522,000000,30.4388,30.7324,30.2277,30.6293,11468473.028124,0
+BAC.US,D,20020523,000000,30.8208,31.1479,30.7698,31.1222,11600368.003915,0
+BAC.US,D,20020524,000000,31.0368,31.2951,30.8954,30.9131,10985103.867899,0
+BAC.US,D,20020528,000000,30.9131,30.9799,30.6922,30.7324,9796647.8976794,0
+BAC.US,D,20020529,000000,30.6774,31.1399,30.65,30.972,9097019.2040958,0
+BAC.US,D,20020530,000000,30.6853,31.0791,30.65,30.8208,10150020.203192,0
+BAC.US,D,20020531,000000,30.9033,31.1813,30.7786,30.7786,10193751.324339,0
+BAC.US,D,20020603,000000,30.7599,30.9583,30.1933,30.2218,14072341.799109,0
+BAC.US,D,20020604,000000,30.1442,30.3396,29.9605,30.2021,15127958.824524,0
+BAC.US,D,20020605,000000,30.3318,30.534,29.9193,29.9605,13667157.101582,0
+BAC.US,D,20020606,000000,29.9605,29.9753,28.4453,28.5444,25185537.272502,0
+BAC.US,D,20020607,000000,28.1606,29.2035,28.1429,29.0522,25185537.272502,0
+BAC.US,D,20020610,000000,29.06,29.3782,29.06,29.1111,13155742.795066,0
+BAC.US,D,20020611,000000,29.2614,29.6296,28.9196,28.9412,12976565.867544,0
+BAC.US,D,20020612,000000,28.8744,29.339,28.7497,29.12,16605866.03991,0
+BAC.US,D,20020613,000000,29.1367,29.2417,28.4895,28.4895,11973941.449988,0
+BAC.US,D,20020614,000000,28.1183,29.2879,28.0318,29.1033,22334040.073362,0
+BAC.US,D,20020617,000000,29.1033,30.1511,29.1033,30.0273,14204948.570306,0
+BAC.US,D,20020618,000000,29.9605,30.3396,29.7995,30.2906,12549756.438647,0
+BAC.US,D,20020619,000000,30.0195,30.4634,29.9439,30.1864,13123901.406613,0
+BAC.US,D,20020620,000000,30.0813,30.1442,29.3733,29.5078,15678578.903429,0
+BAC.US,D,20020621,000000,29.1788,29.6296,28.7497,28.7586,24765141.13039,0
+BAC.US,D,20020624,000000,28.6555,29.2035,28.4041,28.8007,17197123.628458,0
+BAC.US,D,20020625,000000,28.9854,29.4401,28.6318,28.6623,14162882.378327,0
+BAC.US,D,20020626,000000,27.8747,28.2194,27.3416,27.6076,26600946.000046,0
+BAC.US,D,20020627,000000,27.9415,28.1526,27.7038,28.0829,18899845.160035,0
+BAC.US,D,20020628,000000,28.1606,28.8469,28.1183,28.8007,16745600.948214,0
+BAC.US,D,20020701,000000,28.8007,29.1445,28.3451,28.3451,14832085.127825,0
+BAC.US,D,20020702,000000,28.3451,28.8244,28.0829,28.4453,15642930.071456,0
+BAC.US,D,20020703,000000,28.3451,28.5995,27.8747,28.1606,13198045.233876,0
+BAC.US,D,20020705,000000,28.6555,29.0169,28.5711,28.9854,8634558.906615,0
+BAC.US,D,20020708,000000,28.9854,29.6483,28.9579,29.4401,12878889.004777,0
+BAC.US,D,20020709,000000,29.5806,29.7534,28.6623,28.7497,16724689.030555,0
+BAC.US,D,20020710,000000,28.8744,28.9333,27.7304,27.8747,19350895.34662,0
+BAC.US,D,20020711,000000,27.6891,28.5444,27.5449,28.3038,18654595.493065,0
+BAC.US,D,20020712,000000,28.3038,28.5219,27.8826,28.0829,15888654.268696,0
+BAC.US,D,20020715,000000,27.4594,27.8325,26.5029,27.7461,26958597.224433,0
+BAC.US,D,20020716,000000,27.4465,27.7795,26.9478,27.1344,17516997.762793,0
+BAC.US,D,20020717,000000,27.5172,27.7127,26.3585,26.6031,18889150.917766,0
+BAC.US,D,20020718,000000,26.5697,26.763,25.4138,25.627,17698554.469803,0
+BAC.US,D,20020719,000000,25.5179,25.627,24.9876,25.1791,19328557.80154,0
+BAC.US,D,20020722,000000,25.021,25.5601,24.3483,24.6674,24584295.200479,0
+BAC.US,D,20020723,000000,24.7677,25.0563,23.4488,23.6982,35982183.378367,0
+BAC.US,D,20020724,000000,23.5735,24.3483,22.5571,24.1548,41929711.574988,0
+BAC.US,D,20020725,000000,23.9025,24.9601,23.7335,24.5398,29043209.719782,0
+BAC.US,D,20020726,000000,24.5555,25.291,24.4828,25.2302,16558339.694907,0
+BAC.US,D,20020729,000000,25.8606,26.4007,25.3234,26.3153,18287678.708745,0
+BAC.US,D,20020730,000000,26.0128,26.6629,25.7035,26.3055,17233011.762176,0
+BAC.US,D,20020731,000000,26.4341,27.2178,26.3055,27.2178,20907701.875024,0
+BAC.US,D,20020801,000000,27.1177,27.1254,26.3772,26.5274,17086144.643545,0
+BAC.US,D,20020802,000000,26.4174,26.495,25.6524,25.9961,15609898.284106,0
+BAC.US,D,20020805,000000,25.9961,26.0885,25.291,25.4011,16761999.736778,0
+BAC.US,D,20020806,000000,25.8871,26.8318,25.8459,26.0885,15395541.963353,0
+BAC.US,D,20020807,000000,26.5451,26.7042,26.1847,26.7042,15625586.295571,0
+BAC.US,D,20020808,000000,26.9045,28.1183,26.8711,27.9916,19424802.927053,0
+BAC.US,D,20020809,000000,27.9415,28.3942,27.4839,28.1703,13119388.277519,0
+BAC.US,D,20020812,000000,27.7697,28.185,27.3778,28.0171,11299269.382718,0
+BAC.US,D,20020813,000000,28.0171,28.6475,27.5449,27.5713,15955910.278903,0
+BAC.US,D,20020814,000000,27.5713,28.3628,27.2178,28.2361,18291952.536093,0
+BAC.US,D,20020816,000000,28.2194,28.4718,28.0829,28.1183,12706599.89431,0
+BAC.US,D,20020819,000000,28.1183,28.7683,28.1183,28.6879,12594193.245367,0
+BAC.US,D,20020820,000000,28.4453,28.5711,28.0829,28.245,11230834.174972,0
+BAC.US,D,20020821,000000,28.3275,28.6162,27.8747,28.462,9945411.1007803,0
+BAC.US,D,20020822,000000,28.3275,28.8931,28.2951,28.8007,11407399.149398,0
+BAC.US,D,20020823,000000,28.6408,28.793,28.1526,28.4041,10289282.617837,0
+BAC.US,D,20020826,000000,28.7497,29.2614,28.3451,29.06,13948528.094185,0
+BAC.US,D,20020827,000000,29.227,29.5078,29.1111,29.227,13705181.639822,0
+BAC.US,D,20020828,000000,28.9412,29.1367,28.4453,28.6555,11671420.256285,0
+BAC.US,D,20020829,000000,28.2577,29.0522,28.0829,28.8007,10119365.140415,0
+BAC.US,D,20020830,000000,28.7134,29.1033,28.5711,28.6879,10391705.801609,0
+BAC.US,D,20020903,000000,28.1183,28.2764,27.3239,27.4751,16080908.272892,0
+BAC.US,D,20020904,000000,27.646,28.0231,27.5095,27.8236,13593489.8412,0
+BAC.US,D,20020905,000000,27.4288,27.8236,27.0479,27.7972,13337308.666825,0
+BAC.US,D,20020906,000000,28.1105,28.7222,28.0584,28.6162,14557846.345549,0
+BAC.US,D,20020909,000000,28.3874,28.7222,27.973,28.5995,14015069.254072,0
+BAC.US,D,20020910,000000,28.5995,28.6408,28.0171,28.3038,10720611.285658,0
+BAC.US,D,20020911,000000,28.8165,28.8411,28.2106,28.3874,7274291.4111135,0
+BAC.US,D,20020912,000000,28.3363,28.3451,27.7127,27.8059,10165230.629471,0
+BAC.US,D,20020913,000000,27.754,28.2951,27.5802,28.2106,11640764.175201,0
+BAC.US,D,20020917,000000,28.8411,28.9098,28.0231,28.1105,13626998.195431,0
+BAC.US,D,20020918,000000,27.3778,27.7304,27.1578,27.3778,21859705.317769,0
+BAC.US,D,20020919,000000,26.8044,26.9045,26.0728,26.166,19590677.73243,0
+BAC.US,D,20020920,000000,26.166,26.2828,25.7182,26.0561,28689126.637169,0
+BAC.US,D,20020923,000000,25.8871,26.5697,25.3577,26.3772,15100860.702162,0
+BAC.US,D,20020924,000000,26.2427,26.763,25.567,25.6093,18504648.000899,0
+BAC.US,D,20020925,000000,26.0561,26.551,25.4403,26.225,16410997.027701,0
+BAC.US,D,20020926,000000,26.6365,27.309,26.4341,27.2256,16261519.992584,0
+BAC.US,D,20020927,000000,27.0567,27.5625,26.332,26.4694,16777921.958463,0
+BAC.US,D,20020930,000000,26.4606,26.7954,25.6093,26.3496,19660782.960869,0
+BAC.US,D,20021001,000000,26.3585,27.4121,26.1936,27.315,15318544.844637,0
+BAC.US,D,20021002,000000,26.8878,27.4054,26.332,26.5107,18622991.369747,0
+BAC.US,D,20021003,000000,26.2093,26.4096,24.6743,24.691,27657035.51912,0
+BAC.US,D,20021004,000000,24.7323,25.3058,23.487,23.9516,25537487.005509,0
+BAC.US,D,20021007,000000,23.9516,24.3325,22.7977,22.9676,22177199.672615,0
+BAC.US,D,20021008,000000,23.3123,24.1381,23.0432,23.6235,27640873.99569,0
+BAC.US,D,20021009,000000,23.6235,23.6235,22.3037,22.3617,24908919.729043,0
+BAC.US,D,20021010,000000,22.3617,23.655,22.286,23.3948,20182650.171299,0
+BAC.US,D,20021011,000000,24.0615,25.1133,24.0183,24.5339,18817147.568245,0
+BAC.US,D,20021014,000000,24.5398,25.2566,24.2364,25.073,13597528.440024,0
+BAC.US,D,20021015,000000,26.0128,27.2403,26.0128,27.1578,36717936.4525,0
+BAC.US,D,20021016,000000,26.8878,27.6734,26.8781,27.6076,24356633.702666,0
+BAC.US,D,20021017,000000,27.6076,28.3874,27.6076,28.3275,22851631.419834,0
+BAC.US,D,20021018,000000,28.3275,28.8931,28.1105,28.6318,19210922.154876,0
+BAC.US,D,20021021,000000,28.4532,29.1601,28.2951,29.0522,20066918.755548,0
+BAC.US,D,20021022,000000,28.6555,28.9677,28.5219,28.7683,17450451.51138,0
+BAC.US,D,20021023,000000,28.6555,29.0256,28.2106,28.9491,21915550.198774,0
+BAC.US,D,20021024,000000,29.0522,29.2035,28.1526,28.2764,16422879.632257,0
+BAC.US,D,20021025,000000,28.0408,29.0336,27.8747,28.8322,16185710.217849,0
+BAC.US,D,20021028,000000,29.2339,29.3233,28.5808,28.6967,16100396.599741,0
+BAC.US,D,20021029,000000,28.7683,28.9098,28.3451,28.678,17445939.400591,0
+BAC.US,D,20021030,000000,28.8411,29.3233,28.784,29.0944,14479661.882852,0
+BAC.US,D,20021031,000000,29.1788,29.4037,28.6692,28.8244,17007008.065392,0
+BAC.US,D,20021101,000000,28.5808,29.227,28.513,29.0169,12610116.485357,0
+BAC.US,D,20021104,000000,29.0169,29.7396,28.9275,29.0169,15581861.284256,0
+BAC.US,D,20021105,000000,28.9098,29.4666,28.8646,29.3311,11240095.661684,0
+BAC.US,D,20021106,000000,29.3134,29.5314,28.5711,28.9491,18961394.587337,0
+BAC.US,D,20021107,000000,28.9491,28.9491,27.698,27.8492,17620130.705361,0
+BAC.US,D,20021108,000000,27.9415,28.3108,27.4465,27.7127,14140545.851552,0
+BAC.US,D,20021111,000000,27.698,27.909,27.4996,27.5713,8766698.275679,0
+BAC.US,D,20021112,000000,27.754,28.354,27.7461,27.8159,13048572.27198,0
+BAC.US,D,20021113,000000,27.7127,28.2951,27.3601,27.7972,14823537.47313,0
+BAC.US,D,20021114,000000,28.2273,28.4895,28.1526,28.3874,11594899.704449,0
+BAC.US,D,20021115,000000,28.3942,28.5062,28.0829,28.4139,13012686.174872,0
+BAC.US,D,20021118,000000,28.6408,28.678,27.698,27.8394,11227975.791993,0
+BAC.US,D,20021119,000000,27.8492,28.4895,27.4996,28.1792,15254621.747679,0
+BAC.US,D,20021120,000000,28.1105,28.8087,28.1105,28.6967,12065677.519628,0
+BAC.US,D,20021121,000000,28.7056,29.6296,28.7056,29.5,18063335.867907,0
+BAC.US,D,20021122,000000,29.5,29.7396,29.1524,29.4401,11880315.405708,0
+BAC.US,D,20021125,000000,29.4401,29.7396,29.1965,29.4037,11477266.094396,0
+BAC.US,D,20021126,000000,29.3782,29.386,28.6692,28.7222,12298563.941941,0
+BAC.US,D,20021127,000000,28.9677,29.4499,28.8322,29.3233,9592036.7586567,0
+BAC.US,D,20021129,000000,29.3547,29.4037,28.8322,28.9412,5910447.6273954,0
+BAC.US,D,20021202,000000,28.9491,29.4499,28.3874,28.5357,17952364.011133,0
+BAC.US,D,20021203,000000,28.5444,28.8931,28.2577,28.6231,13511738.255034,0
+BAC.US,D,20021204,000000,28.5357,29.0777,28.4718,28.6967,15311180.460701,0
+BAC.US,D,20021205,000000,28.6967,28.8087,28.1526,28.1792,11109631.40484,0
+BAC.US,D,20021206,000000,27.9916,28.8087,27.9661,28.4453,14262456.343869,0
+BAC.US,D,20021209,000000,28.3874,28.6318,28.2577,28.3628,11379117.756276,0
+BAC.US,D,20021210,000000,28.3716,28.9275,28.3038,28.9275,10323026.200592,0
+BAC.US,D,20021211,000000,28.6162,29.0336,28.5897,28.9677,11871039.662723,0
+BAC.US,D,20021212,000000,29.1367,29.2035,28.8087,28.9942,10145508.092404,0
+BAC.US,D,20021213,000000,28.8411,28.9098,28.4453,28.4453,8549725.9286088,0
+BAC.US,D,20021216,000000,28.5711,29.4755,28.513,29.2967,12042623.087616,0
+BAC.US,D,20021217,000000,29.2035,29.3233,28.8931,28.9333,10003873.026409,0
+BAC.US,D,20021218,000000,28.4453,28.784,28.3038,28.5357,13606558.771432,0
+BAC.US,D,20021219,000000,28.513,28.9579,28.4453,28.5534,12890536.38081,0
+BAC.US,D,20021220,000000,28.9196,29.3056,28.8322,29.3056,16558813.206872,0
+BAC.US,D,20021223,000000,29.0944,29.5569,28.9942,29.227,10595840.373752,0
+BAC.US,D,20021224,000000,29.227,29.2712,29.0433,29.0777,3488376.9017767,0
+BAC.US,D,20021226,000000,29.1965,29.4499,28.9491,29.1111,5549939.0383338,0
+BAC.US,D,20021227,000000,29.1111,29.2614,28.7134,28.8322,7527383.047206,0
+BAC.US,D,20021230,000000,28.9098,29.2201,28.6162,29.0944,8209891.992071,0
+BAC.US,D,20021231,000000,29.0944,29.1788,28.6083,29.0002,8493879.0109924,0
+BAC.US,D,20030102,000000,29.1367,29.5314,28.9491,29.4666,14952579.157469,0
+BAC.US,D,20030103,000000,29.2201,29.4126,28.9942,29.2809,9272162.6243216,0
+BAC.US,D,20030106,000000,29.0336,29.8918,28.7683,29.7014,14853478.703892,0
+BAC.US,D,20030107,000000,29.7101,29.9517,29.5225,29.7455,11650272.091796,0
+BAC.US,D,20030108,000000,29.7534,29.7534,29.5,29.6218,10085146.009084,0
+BAC.US,D,20030109,000000,29.7681,30.047,29.7681,30.0116,10284528.150386,0
+BAC.US,D,20030110,000000,29.7101,30.1933,29.6747,29.9272,12253649.550034,0
+BAC.US,D,20030113,000000,30.0371,30.2218,29.8496,30.1678,10931870.939991,0
+BAC.US,D,20030114,000000,30.0371,30.2218,29.8918,30.212,11860588.79542,0
+BAC.US,D,20030115,000000,30.212,30.2218,29.5402,29.7828,15248678.917944,0
+BAC.US,D,20030116,000000,29.7199,29.9753,29.4126,29.5893,12836825.867714,0
+BAC.US,D,20030117,000000,29.3782,29.8329,29.3311,29.7995,12083019.258903,0
+BAC.US,D,20030121,000000,29.7014,29.9193,29.4823,29.4823,10679259.944,0
+BAC.US,D,20030122,000000,29.4823,29.7995,29.2712,29.5569,16501302.378394,0
+BAC.US,D,20030123,000000,29.6218,29.9605,29.5078,29.8496,13344912.352506,0
+BAC.US,D,20030124,000000,29.8496,29.8496,28.9942,29.0169,15376055.673116,0
+BAC.US,D,20030127,000000,29.0169,29.1788,28.5621,28.5995,17156489.173731,0
+BAC.US,D,20030128,000000,28.6083,28.901,28.5534,28.8087,10665474.126837,0
+BAC.US,D,20030129,000000,28.8087,29.3233,28.3874,29.0089,13205890.257913,0
+BAC.US,D,20030130,000000,28.8411,29.1691,28.5711,28.6408,12404079.718913,0
+BAC.US,D,20030131,000000,28.6408,29.2967,28.513,29.2035,13432840.978628,0
+BAC.US,D,20030203,000000,29.2035,29.3782,29.0256,29.1965,10120557.575922,0
+BAC.US,D,20030204,000000,29.1965,29.1965,28.5287,28.6083,14719684.588713,0
+BAC.US,D,20030205,000000,28.7586,29.2339,28.4532,28.5534,15878437.611612,0
+BAC.US,D,20030206,000000,28.5621,28.7753,28.185,28.5219,16941900.67937,0
+BAC.US,D,20030207,000000,28.5287,28.8322,28.1939,28.3196,11751033.401318,0
+BAC.US,D,20030210,000000,28.3196,28.5357,28.1429,28.4266,13371525.761545,0
+BAC.US,D,20030211,000000,28.4266,28.8322,28.1183,28.2361,13173806.512798,0
+BAC.US,D,20030212,000000,28.2361,28.4139,28.0093,28.0093,12200652.868956,0
+BAC.US,D,20030213,000000,28.0908,28.3363,27.7382,28.1792,13585172.323503,0
+BAC.US,D,20030214,000000,28.1183,28.7134,28.0231,28.7056,12374612.000115,0
+BAC.US,D,20030218,000000,28.7056,29.2035,28.7056,29.1033,11492239.255541,0
+BAC.US,D,20030219,000000,29.0944,29.1033,28.7586,29.0777,10572315.484691,0
+BAC.US,D,20030220,000000,29.0777,29.1111,28.8469,28.9579,10297126.623568,0
+BAC.US,D,20030221,000000,29.0169,29.386,28.9196,29.3311,13704470.862722,0
+BAC.US,D,20030224,000000,29.1788,29.3233,28.6162,28.6231,13445434.360283,0
+BAC.US,D,20030225,000000,28.4453,28.8411,28.1939,28.793,14415261.200709,0
+BAC.US,D,20030226,000000,28.793,28.793,28.3716,28.4806,15745836.950247,0
+BAC.US,D,20030227,000000,28.4806,28.9766,28.4718,28.8411,11959683.139164,0
+BAC.US,D,20030228,000000,28.8646,29.2201,28.7134,28.8646,14877002.574647,0
+BAC.US,D,20030303,000000,28.9491,29.2879,28.513,28.5897,14905994.744869,0
+BAC.US,D,20030304,000000,28.6231,28.9677,28.3628,28.3628,11581352.170726,0
+BAC.US,D,20030305,000000,28.4718,28.7586,28.3805,28.7586,15083513.871361,0
+BAC.US,D,20030306,000000,28.7586,28.8244,28.3275,28.678,12940441.486995,0
+BAC.US,D,20030307,000000,28.2361,29.06,28.2361,29.0256,13448285.615126,0
+BAC.US,D,20030310,000000,28.7134,28.8007,28.0231,28.1262,14314266.699272,0
+BAC.US,D,20030311,000000,28.1262,28.2666,27.5095,27.6146,18450937.487804,0
+BAC.US,D,20030312,000000,27.5449,27.7038,27.041,27.7038,20946911.720635,0
+BAC.US,D,20030313,000000,27.9827,28.513,27.7883,28.4453,16811664.522914,0
+BAC.US,D,20030314,000000,28.5444,28.8087,28.2666,28.3275,14943070.222568,0
+BAC.US,D,20030317,000000,28.3275,29.0944,28.0584,29.0856,16976117.774091,0
+BAC.US,D,20030318,000000,29.0856,29.1601,28.5444,28.7586,14736560.962465,0
+BAC.US,D,20030319,000000,28.784,29.2967,28.7586,29.2417,13952332.482789,0
+BAC.US,D,20030320,000000,29.2417,29.4401,28.5995,29.2515,14622247.027694,0
+BAC.US,D,20030321,000000,29.2515,29.666,29.2515,29.666,19578319.579298,0
+BAC.US,D,20030324,000000,29.1367,29.3311,28.901,28.9491,14034558.599225,0
+BAC.US,D,20030325,000000,29.0777,29.4126,28.9333,29.1691,10176875.968892,0
+BAC.US,D,20030326,000000,29.2201,29.227,28.784,28.8411,12114148.851951,0
+BAC.US,D,20030327,000000,28.8411,28.9333,28.462,28.7399,11503170.762946,0
+BAC.US,D,20030328,000000,28.7399,29.0089,28.4983,28.8558,10822559.939162,0
+BAC.US,D,20030331,000000,28.2017,28.6555,28.1183,28.1262,13607270.566837,0
+BAC.US,D,20030401,000000,28.3874,28.6162,28.2764,28.6162,15701865.509049,0
+BAC.US,D,20030402,000000,29.1367,29.4499,28.9579,29.3782,16618463.494787,0
+BAC.US,D,20030403,000000,29.4578,29.5402,29.1033,29.1111,13005556.001154,0
+BAC.US,D,20030404,000000,29.2614,29.4578,29.1367,29.4578,10029777.694959,0
+BAC.US,D,20030407,000000,29.7534,30.0892,29.2201,29.2201,18028879.471441,0
+BAC.US,D,20030408,000000,29.2201,29.8918,29.1367,29.8074,15616084.488808,0
+BAC.US,D,20030409,000000,29.4755,30.0116,29.4755,29.5225,16299546.567434,0
+BAC.US,D,20030410,000000,29.6827,29.9605,29.5402,29.9605,11003878.362732,0
+BAC.US,D,20030411,000000,29.6915,30.2994,29.6915,30.0195,13261257.553733,0
+BAC.US,D,20030414,000000,30.1039,30.3171,29.7396,30.2994,17461622.32053,0
+BAC.US,D,20030415,000000,30.2994,30.7,29.8761,30.5832,16179295.912758,0
+BAC.US,D,20030416,000000,30.65,30.7,30.0892,30.2906,15491788.107172,0
+BAC.US,D,20030417,000000,30.2906,30.6774,30.2562,30.6677,11071848.204955,0
+BAC.US,D,20030421,000000,30.6677,31.086,30.5164,30.6352,9716558.1857648,0
+BAC.US,D,20030422,000000,30.5164,31.3049,30.4565,31.2412,16334476.475866,0
+BAC.US,D,20030423,000000,31.2412,31.4866,31.0024,31.3648,14210889.363432,0
+BAC.US,D,20030424,000000,30.9583,31.3648,30.7875,30.9583,13160027.823772,0
+BAC.US,D,20030425,000000,30.7963,31.0123,30.4565,30.5429,10156678.901554,0
+BAC.US,D,20030428,000000,30.5753,31.2244,30.5517,31.0024,10523363.512266,0
+BAC.US,D,20030429,000000,31.0211,31.2244,30.6352,31.03,12157879.973097,0
+BAC.US,D,20030430,000000,30.9799,31.3305,30.8502,31.1557,13105363.15861,0
+BAC.US,D,20030501,000000,31.1557,31.3393,30.644,31.2412,12597044.50021,0
+BAC.US,D,20030502,000000,31.1557,31.5485,31.1222,31.518,13864162.518312,0
+BAC.US,D,20030505,000000,31.3727,31.518,31.1479,31.1999,12568762.088783,0
+BAC.US,D,20030506,000000,31.2097,31.5112,31.0703,31.3049,12327082.600197,0
+BAC.US,D,20030507,000000,31.3049,31.4581,31.0123,31.249,14280517.006685,0
+BAC.US,D,20030508,000000,31.0545,31.3393,30.9397,31.0024,11454691.284181,0
+BAC.US,D,20030509,000000,31.2097,31.2412,30.8424,31.1399,11969903.86947,0
+BAC.US,D,20030512,000000,31.0624,31.4434,30.9397,31.3551,10322319.496712,0
+BAC.US,D,20030513,000000,31.3551,31.4513,31.0948,31.2735,11046418.066676,0
+BAC.US,D,20030514,000000,31.3481,31.3727,31.0123,31.1145,9280241.8585787,0
+BAC.US,D,20030515,000000,31.2244,31.3305,31.0545,31.3138,10769799.504913,0
+BAC.US,D,20030516,000000,31.0624,31.3393,31.0545,31.2097,12722997.66457,0
+BAC.US,D,20030519,000000,31.2097,31.2097,30.3985,30.4898,12899802.959048,0
+BAC.US,D,20030520,000000,30.5753,30.7698,30.3171,30.5164,11855596.044529,0
+BAC.US,D,20030521,000000,30.4299,30.8866,30.4221,30.7324,11629123.927307,0
+BAC.US,D,20030522,000000,30.7137,30.9966,30.644,30.7698,11123176.901952,0
+BAC.US,D,20030523,000000,30.7698,31.1399,30.6774,31.0368,7294725.7435864,0
+BAC.US,D,20030527,000000,30.8208,31.5574,30.7324,31.5485,14391970.521867,0
+BAC.US,D,20030528,000000,31.468,31.6605,31.2412,31.2814,18855878.810365,0
+BAC.US,D,20030529,000000,31.1399,31.5112,30.8591,30.9632,12460161.865054,0
+BAC.US,D,20030530,000000,31.086,31.3904,31.0545,31.2244,13062590.262752,0
+BAC.US,D,20030602,000000,31.4346,31.684,31.1479,31.1901,16497259.706349,0
+BAC.US,D,20030603,000000,31.2578,31.8607,31.2578,31.8529,16895557.605127,0
+BAC.US,D,20030604,000000,31.5848,32.3184,31.5848,32.2565,18151502.777469,0
+BAC.US,D,20030605,000000,31.7556,32.5718,31.7556,32.284,13883409.506804,0
+BAC.US,D,20030606,000000,32.5011,32.8222,32.232,32.3695,13970389.072384,0
+BAC.US,D,20030609,000000,32.1053,32.3695,31.7783,31.904,10779065.064845,0
+BAC.US,D,20030610,000000,31.904,32.4411,31.8117,32.4411,10228921.552821,0
+BAC.US,D,20030611,000000,32.5098,33.0147,32.3273,32.9881,13911931.219977,0
+BAC.US,D,20030612,000000,32.9881,33.0578,32.7761,33.0058,10500070.796814,0
+BAC.US,D,20030613,000000,33.0058,33.1355,32.8399,33.0244,9096071.1618608,0
+BAC.US,D,20030616,000000,33.0825,33.6205,33.0825,33.6205,13100847.992906,0
+BAC.US,D,20030617,000000,33.6491,33.6491,33.4134,33.596,10902643.541245,0
+BAC.US,D,20030618,000000,33.596,33.6658,33.327,33.5537,11879359.21703,0
+BAC.US,D,20030619,000000,33.5537,33.5627,32.9479,32.9881,12065911.729847,0
+BAC.US,D,20030620,000000,33.1001,33.3976,32.9881,33.2003,15350391.324618,0
+BAC.US,D,20030623,000000,33.209,33.3093,32.6523,32.7858,14704240.970521,0
+BAC.US,D,20030624,000000,32.7858,32.8035,31.8784,32.6277,24537007.138917,0
+BAC.US,D,20030625,000000,32.6277,33.5293,32.5452,33.1001,28668925.496609,0
+BAC.US,D,20030626,000000,33.0745,33.596,33.0745,33.5203,18544331.358475,0
+BAC.US,D,20030627,000000,33.4683,33.6127,33.3692,33.4959,14579238.90331,0
+BAC.US,D,20030630,000000,33.5027,33.6491,33.2592,33.2592,17711861.683476,0
+BAC.US,D,20030701,000000,33.2003,33.6658,33.0578,33.6658,16617030.739229,0
+BAC.US,D,20030702,000000,33.596,33.9231,33.596,33.8337,23010379.10641,0
+BAC.US,D,20030703,000000,33.8337,33.9652,33.4683,33.6725,10841095.132248,0
+BAC.US,D,20030707,000000,33.7463,34.0753,33.7168,34.0439,12896712.402459,0
+BAC.US,D,20030708,000000,33.9555,34.4053,33.9555,34.2855,10804970.7517,0
+BAC.US,D,20030709,000000,34.1243,34.8726,33.7079,34.4367,12700180.497693,0
+BAC.US,D,20030710,000000,34.4367,34.4867,34.1096,34.3374,12874615.17743,0
+BAC.US,D,20030711,000000,34.5034,34.8726,34.4768,34.8726,13737263.348327,0
+BAC.US,D,20030714,000000,35.0926,35.724,34.9787,35.1211,27725002.306428,0
+BAC.US,D,20030715,000000,35.3461,35.5129,34.8472,35.1358,20900096.152732,0
+BAC.US,D,20030716,000000,35.2281,35.2458,34.5485,34.8325,15110133.390232,0
+BAC.US,D,20030717,000000,34.5829,34.7322,34.1861,34.3002,12897194.060866,0
+BAC.US,D,20030718,000000,34.419,34.9964,34.4053,34.9964,12313062.572814,0
+BAC.US,D,20030721,000000,34.9964,34.9964,34.3973,34.5829,10948984.578877,0
+BAC.US,D,20030722,000000,34.5742,35.2124,34.4524,35.0043,11483447.207573,0
+BAC.US,D,20030723,000000,34.9375,35.2066,34.7951,35.0768,7848677.7174359,0
+BAC.US,D,20030724,000000,35.0926,35.3294,34.413,34.4867,10903829.86692,0
+BAC.US,D,20030725,000000,34.5742,35.1515,34.4053,35.1515,8692312.0917546,0
+BAC.US,D,20030728,000000,35.0131,35.1437,34.8195,34.8472,7914027.4601202,0
+BAC.US,D,20030729,000000,34.8472,35.1515,34.5575,34.8726,10012901.321207,0
+BAC.US,D,20030730,000000,34.8726,35.0926,34.6733,34.8255,8661658.0472821,0
+BAC.US,D,20030731,000000,35.0926,35.2635,34.7234,34.7411,11663580.323773,0
+BAC.US,D,20030801,000000,34.7411,34.7411,33.8984,33.9751,15170022.979893,0
+BAC.US,D,20030804,000000,33.9751,34.3826,33.6205,34.3374,14263878.916374,0
+BAC.US,D,20030805,000000,34.1017,34.3089,33.4605,33.5813,14290734.682075,0
+BAC.US,D,20030806,000000,33.5813,34.1941,33.5627,33.9151,12035254.630459,0
+BAC.US,D,20030807,000000,33.7463,33.9231,33.5027,33.8917,10734629.276431,0
+BAC.US,D,20030808,000000,34.085,34.2285,33.9555,34.2118,7344633.9046881,0
+BAC.US,D,20030811,000000,34.1017,34.2678,33.7079,33.9151,10006723.262947,0
+BAC.US,D,20030812,000000,33.9231,34.2765,33.8837,34.2678,8414267.9025693,0
+BAC.US,D,20030813,000000,34.2678,34.3659,33.8758,34.0006,7256941.525397,0
+BAC.US,D,20030814,000000,34.0439,34.2912,33.7983,34.2598,7122673.8982542,0
+BAC.US,D,20030815,000000,34.2598,34.2912,34.1096,34.2912,4101266.3498308,0
+BAC.US,D,20030818,000000,34.1508,34.2285,33.9465,34.1096,8066360.841606,0
+BAC.US,D,20030819,000000,34.413,34.4277,33.8758,34.1685,11589911.02678,0
+BAC.US,D,20030820,000000,34.1685,34.4867,33.9398,34.3826,8586798.3513928,0
+BAC.US,D,20030821,000000,34.3826,34.5829,33.9555,34.0753,11055684.644914,0
+BAC.US,D,20030822,000000,34.2118,34.252,32.9223,32.9803,21769398.94877,0
+BAC.US,D,20030825,000000,33.0334,33.0825,32.662,32.6797,16660525.613545,0
+BAC.US,D,20030826,000000,32.6797,32.9056,32.4864,32.7761,16848503.753783,0
+BAC.US,D,20030827,000000,32.7761,32.9146,32.6042,32.662,8928767.6741466,0
+BAC.US,D,20030828,000000,32.6954,33.0391,32.5943,32.9479,9615327.4374985,0
+BAC.US,D,20030829,000000,32.8752,33.3692,32.832,33.3437,10887674.453321,0
+BAC.US,D,20030902,000000,33.3437,33.6205,33.267,33.43,17997514.649868,0
+BAC.US,D,20030903,000000,33.1599,33.2346,32.5806,32.8222,25277740.744276,0
+BAC.US,D,20030904,000000,32.5718,32.614,31.9383,32.0807,27985701.701423,0
+BAC.US,D,20030905,000000,31.7881,32.5011,31.7881,32.0483,18800511.514545,0
+BAC.US,D,20030908,000000,32.2153,32.4942,32.121,32.393,13980610.820995,0
+BAC.US,D,20030909,000000,32.2742,32.3007,31.9904,32.0248,11246037.473114,0
+BAC.US,D,20030910,000000,31.8961,31.8961,31.3815,31.5112,19118243.134527,0
+BAC.US,D,20030911,000000,31.4778,32.121,31.4778,31.8117,16616558.245569,0
+BAC.US,D,20030912,000000,31.8117,32.066,31.7302,31.904,16044548.663819,0
+BAC.US,D,20030915,000000,32.0159,32.45,31.904,32.4,12006733.935592,0
+BAC.US,D,20030916,000000,32.3783,32.671,32.2929,32.671,15657190.41889,0
+BAC.US,D,20030917,000000,32.5265,32.8487,32.4864,32.8035,11575411.377601,0
+BAC.US,D,20030918,000000,32.8222,33.6658,32.8133,33.5293,16993939.135162,0
+BAC.US,D,20030919,000000,33.5293,33.6402,33.2936,33.3368,15158852.170742,0
+BAC.US,D,20030922,000000,32.9223,33.1689,32.8399,33.0745,10753162.432907,0
+BAC.US,D,20030923,000000,33.1188,33.379,33.0745,33.2592,9433283.980554,0
+BAC.US,D,20030924,000000,33.3093,33.4055,32.8673,32.9881,11587057.735328,0
+BAC.US,D,20030925,000000,33.0745,33.3437,32.9293,33.0334,11605595.983331,0
+BAC.US,D,20030926,000000,33.1001,33.267,32.9567,33.1599,14273860.344933,0
+BAC.US,D,20030929,000000,32.7858,33.1599,32.7377,33.1266,16127965.179152,0
+BAC.US,D,20030930,000000,33.1266,33.1266,32.6277,32.8399,16479438.345278,0
+BAC.US,D,20031001,000000,33.0147,33.3692,32.8133,33.3368,16654110.29015,0
+BAC.US,D,20031002,000000,33.2003,33.43,33.1442,33.3191,10309244.456649,0
+BAC.US,D,20031003,000000,33.3191,33.7649,33.3191,33.4683,16282197.700023,0
+BAC.US,D,20031006,000000,33.596,33.9231,33.4683,33.8563,9357241.0139052,0
+BAC.US,D,20031007,000000,33.8563,33.9074,33.4134,33.8063,12522661.371201,0
+BAC.US,D,20031008,000000,33.7649,33.8917,33.6205,33.8063,7163548.6730317,0
+BAC.US,D,20031009,000000,33.9829,34.3002,33.8239,33.9465,11030970.375262,0
+BAC.US,D,20031010,000000,33.9151,34.2432,33.8984,34.1331,8126244.3214352,0
+BAC.US,D,20031013,000000,34.2038,34.4524,34.2038,34.3973,9087042.8670631,0
+BAC.US,D,20031014,000000,34.8255,34.8255,34.3895,34.7145,15284090.484782,0
+BAC.US,D,20031015,000000,34.8255,34.8255,34.3374,34.5318,12597044.50021,0
+BAC.US,D,20031016,000000,34.5318,34.5918,34.2678,34.4768,13102988.470648,0
+BAC.US,D,20031017,000000,34.5575,34.5575,34.1941,34.3826,11405732.18362,0
+BAC.US,D,20031020,000000,33.7904,34.3473,33.7904,34.252,11158582.358958,0
+BAC.US,D,20031021,000000,34.252,34.3826,34.0272,34.093,10168083.920925,0
+BAC.US,D,20031022,000000,34.4611,34.4611,33.8758,34.1017,9150485.3239189,0
+BAC.US,D,20031023,000000,34.1017,34.4955,33.9398,34.413,8168780.9704638,0
+BAC.US,D,20031024,000000,34.413,34.4955,34.0439,34.4454,9217980.6358721,0
+BAC.US,D,20031027,000000,34.4454,34.4454,30.922,30.9583,110942311.66453,0
+BAC.US,D,20031028,000000,30.9632,31.1901,30.4898,30.65,74059213.220355,0
+BAC.US,D,20031029,000000,30.65,31.5407,30.534,31.2892,62700767.061687,0
+BAC.US,D,20031030,000000,31.5574,31.7646,31.2244,31.634,44076112.799384,0
+BAC.US,D,20031031,000000,31.7036,31.9128,31.6428,31.8696,27687223.179765,0
+BAC.US,D,20031103,000000,31.8784,31.9737,31.4866,31.9737,30536010.668499,0
+BAC.US,D,20031104,000000,31.8353,32.1407,31.684,31.7881,31434390.154098,0
+BAC.US,D,20031105,000000,31.7881,32.066,31.3904,32.066,27744489.614971,0
+BAC.US,D,20031106,000000,31.8784,32.3596,31.7646,32.337,23877303.141265,0
+BAC.US,D,20031107,000000,32.3842,32.3842,32.0326,32.0483,19262491.171924,0
+BAC.US,D,20031110,000000,32.0248,32.0807,31.7135,31.8117,16269127.751487,0
+BAC.US,D,20031111,000000,31.7302,31.8028,31.5848,31.7783,12726086.184548,0
+BAC.US,D,20031112,000000,31.6261,32.0159,31.6094,31.904,13694009.812366,0
+BAC.US,D,20031113,000000,31.8205,31.904,31.6428,31.7302,13704470.862722,0
+BAC.US,D,20031114,000000,31.7302,31.7556,31.3551,31.4434,15460659.532429,0
+BAC.US,D,20031117,000000,31.3049,31.4581,31.2244,31.3727,15334468.084628,0
+BAC.US,D,20031118,000000,31.4346,31.4513,31.0703,31.1222,15669073.023445,0
+BAC.US,D,20031119,000000,31.1145,31.3904,31.0948,31.2951,14242260.294837,0
+BAC.US,D,20031120,000000,31.1557,31.468,31.0368,31.1399,13854658.674939,0
+BAC.US,D,20031121,000000,31.2667,31.3481,31.0211,31.2814,15148154.873556,0
+BAC.US,D,20031124,000000,31.3305,31.5485,31.2667,31.518,15118210.587879,0
+BAC.US,D,20031125,000000,31.5407,31.6673,31.3904,31.575,12884834.88943,0
+BAC.US,D,20031126,000000,31.2667,31.7646,31.2667,31.7556,15001293.864758,0
+BAC.US,D,20031128,000000,31.1626,31.8784,31.1626,31.7469,6395957.2653619,0
+BAC.US,D,20031201,000000,31.7469,32.121,31.7469,32.121,17322366.015718,0
+BAC.US,D,20031202,000000,32.121,32.3184,32.1053,32.232,21453810.861447,0
+BAC.US,D,20031203,000000,31.9383,31.9806,31.6939,31.7556,19506313.174863,0
+BAC.US,D,20031204,000000,31.7556,31.7881,31.634,31.7646,16966848.140936,0
+BAC.US,D,20031205,000000,31.7036,31.8028,31.6025,31.6025,13629371.865087,0
+BAC.US,D,20031208,000000,31.6094,31.9806,31.5574,31.9806,17052162.77735,0
+BAC.US,D,20031209,000000,32.0572,32.0572,31.6428,31.7302,16071879.978095,0
+BAC.US,D,20031210,000000,32.1494,32.1494,31.6605,31.8117,12135540.391405,0
+BAC.US,D,20031211,000000,31.8529,31.9737,31.7881,31.9383,14653858.279149,0
+BAC.US,D,20031212,000000,31.9383,32.0572,31.8784,31.9128,12090864.28294,0
+BAC.US,D,20031215,000000,32.2742,32.4411,32.0739,32.1681,20431941.492008,0
+BAC.US,D,20031216,000000,32.1053,32.7298,32.0807,32.614,16486567.50069,0
+BAC.US,D,20031217,000000,32.614,32.8133,32.5629,32.7681,10929021.721758,0
+BAC.US,D,20031218,000000,32.7466,33.2003,32.6523,33.2003,17747034.966873,0
+BAC.US,D,20031219,000000,33.2003,33.3878,33.1001,33.2425,19502986.371444,0
+BAC.US,D,20031222,000000,33.1442,33.3692,33.1001,33.267,10703972.177042,0
+BAC.US,D,20031223,000000,33.1599,33.43,33.1442,33.379,11862011.367925,0
+BAC.US,D,20031224,000000,33.379,33.4959,33.3191,33.3437,3797080.2269611,0
+BAC.US,D,20031226,000000,33.2837,33.5203,33.2425,33.4959,4722942.7543262,0
+BAC.US,D,20031229,000000,33.6205,33.7904,33.4959,33.7904,10456347.82211,0
+BAC.US,D,20031230,000000,33.6725,33.8758,33.6658,33.8758,8252668.9611506,0
+BAC.US,D,20031231,000000,33.7649,33.8917,33.6902,33.8494,9589182.4488983,0
+BAC.US,D,20040102,000000,33.5627,33.8494,33.2003,33.2837,20078563.076664,0
+BAC.US,D,20040105,000000,33.2837,33.4959,33.1266,33.379,17271270.510636,0
+BAC.US,D,20040106,000000,33.2936,33.4134,33.1599,33.3191,17922413.615623,0
+BAC.US,D,20040107,000000,33.2592,33.3191,33.1689,33.2503,15858235.452748,0
+BAC.US,D,20040108,000000,33.2503,33.3034,33.1442,33.2592,16557150.314316,0
+BAC.US,D,20040109,000000,33.2425,33.2592,32.8988,32.9646,15652914.554931,0
+BAC.US,D,20040112,000000,32.9056,33.0745,32.8929,33.0334,12890536.38081,0
+BAC.US,D,20040113,000000,32.9223,33.1442,32.8752,32.9479,12774327.379872,0
+BAC.US,D,20040114,000000,32.9567,33.3692,32.9567,33.3437,15318311.652723,0
+BAC.US,D,20040115,000000,33.379,33.596,32.6523,33.1099,26249238.6237,0
+BAC.US,D,20040116,000000,33.1188,33.3437,32.8988,33.2503,17747034.966873,0
+BAC.US,D,20040120,000000,33.3437,33.7306,33.3093,33.6902,17306201.437372,0
+BAC.US,D,20040121,000000,33.6902,34.4867,33.6491,34.4367,21526766.326423,0
+BAC.US,D,20040122,000000,34.4367,34.5918,34.2765,34.3826,18628696.934348,0
+BAC.US,D,20040123,000000,34.5034,34.6477,34.0753,34.1941,14883422.989569,0
+BAC.US,D,20040126,000000,34.1508,34.632,34.093,34.6085,13529325.405886,0
+BAC.US,D,20040127,000000,34.632,34.8118,34.4955,34.5034,16853966.961723,0
+BAC.US,D,20040128,000000,34.5918,34.9089,33.6658,33.8758,19155547.730919,0
+BAC.US,D,20040129,000000,34.085,34.1017,33.6658,34.0506,16469933.4836,0
+BAC.US,D,20040130,000000,34.0006,34.6153,33.9231,34.2765,14089215.117945,0
+BAC.US,D,20040202,000000,34.2765,34.5388,34.1508,34.3089,12142432.281682,0
+BAC.US,D,20040203,000000,34.252,34.4768,34.1607,34.3002,8805196.3258843,0
+BAC.US,D,20040204,000000,34.1331,34.5318,34.1331,34.3826,12134828.596001,0
+BAC.US,D,20040205,000000,34.3826,34.6477,34.252,34.5034,10429965.568375,0
+BAC.US,D,20040206,000000,34.5034,34.8539,34.5034,34.8255,10195651.48203,0
+BAC.US,D,20040209,000000,34.6733,34.7951,34.2912,34.3747,9036419.8556402,0
+BAC.US,D,20040210,000000,34.3826,34.4367,34.1861,34.3473,11002453.753616,0
+BAC.US,D,20040211,000000,34.2205,34.5575,33.9829,34.4955,13601328.755406,0
+BAC.US,D,20040212,000000,34.4053,34.5829,34.2855,34.3659,7098668.3690911,0
+BAC.US,D,20040213,000000,34.5231,34.5829,34.2765,34.3179,9690419.3069963,0
+BAC.US,D,20040217,000000,34.419,34.7322,34.3826,34.4454,9047356.4545717,0
+BAC.US,D,20040218,000000,34.3659,34.5132,34.252,34.3179,8859374.2411125,0
+BAC.US,D,20040219,000000,34.3179,34.6085,34.2205,34.2432,10837524.953863,0
+BAC.US,D,20040220,000000,34.2118,34.3826,33.9555,34.2285,11529783.153679,0
+BAC.US,D,20040223,000000,34.252,34.5388,34.1685,34.5034,11465861.075026,0
+BAC.US,D,20040224,000000,34.3089,34.6399,34.1607,34.2765,13872005.50574,0
+BAC.US,D,20040225,000000,34.2912,34.4955,34.2362,34.3826,10070885.66165,0
+BAC.US,D,20040226,000000,34.3374,34.5485,34.252,34.5034,10036665.512014,0
+BAC.US,D,20040227,000000,34.4611,34.7057,34.3089,34.4691,16187375.147016,0
+BAC.US,D,20040301,000000,34.5652,34.7411,34.4867,34.5575,10381725.391356,0
+BAC.US,D,20040302,000000,34.5742,34.8255,34.5231,34.7145,17407202.04864,0
+BAC.US,D,20040303,000000,34.4611,34.7862,34.3747,34.7676,13681417.449016,0
+BAC.US,D,20040304,000000,34.6733,34.7322,34.5034,34.5575,10130773.214701,0
+BAC.US,D,20040305,000000,34.4053,34.9276,34.3374,34.8195,14227524.398827,0
+BAC.US,D,20040308,000000,34.6733,34.8726,34.6153,34.689,9909053.5283176,0
+BAC.US,D,20040309,000000,34.5485,34.6477,34.3179,34.4053,12031925.790431,0
+BAC.US,D,20040310,000000,34.413,34.419,33.5881,33.6578,14321866.311733,0
+BAC.US,D,20040311,000000,33.6658,34.0359,33.3594,33.4683,18981117.124404,0
+BAC.US,D,20040312,000000,33.596,33.8494,33.5203,33.7983,12897426.234475,0
+BAC.US,D,20040315,000000,33.6815,33.8239,33.3093,33.4134,12898613.578456,0
+BAC.US,D,20040316,000000,33.7306,33.7649,33.5203,33.7079,16391746.984293,0
+BAC.US,D,20040317,000000,33.9398,34.085,33.7306,33.8563,13289779.266906,0
+BAC.US,D,20040318,000000,33.596,33.7983,33.4772,33.6992,14088977.85281,0
+BAC.US,D,20040319,000000,33.8758,33.8917,33.5881,33.596,22934096.838016,0
+BAC.US,D,20040322,000000,33.4389,33.4536,33.0334,33.1355,17623696.810524,0
+BAC.US,D,20040323,000000,33.4134,33.4134,33.0147,33.0481,18766053.081469,0
+BAC.US,D,20040324,000000,33.0658,33.2003,32.8222,32.9567,17618707.11455,0
+BAC.US,D,20040325,000000,33.1001,33.6048,33.0147,33.5537,16055718.454664,0
+BAC.US,D,20040326,000000,33.4959,33.8337,33.4536,33.7079,17001069.308878,0
+BAC.US,D,20040329,000000,34.0006,34.2285,33.9151,34.1017,14151948.834311,0
+BAC.US,D,20040330,000000,34.1017,34.4867,34.0753,34.4053,13421672.206087,0
+BAC.US,D,20040331,000000,34.413,34.4524,34.0439,34.0753,20512738.926108,0
+BAC.US,D,20040401,000000,34.2765,34.4867,34.1861,34.2765,15008663.34022,0
+BAC.US,D,20040402,000000,34.4867,34.5829,33.7375,33.8837,26207171.413415,0
+BAC.US,D,20040405,000000,33.8837,34.2118,33.6402,34.1861,17958541.051088,0
+BAC.US,D,20040406,000000,34.1508,34.5132,34.1331,34.5034,17201635.739245,0
+BAC.US,D,20040407,000000,34.4611,34.4955,34.2765,34.2765,13288115.356044,0
+BAC.US,D,20040408,000000,34.4768,34.4955,34.0006,34.1017,9759096.8714039,0
+BAC.US,D,20040412,000000,34.1861,34.4955,34.1861,34.4867,12006973.237338,0
+BAC.US,D,20040413,000000,34.4955,34.4955,33.7729,33.8758,20039112.911002,0
+BAC.US,D,20040414,000000,33.3437,34.0272,33.2837,33.7079,28080280.879464,0
+BAC.US,D,20040415,000000,33.8494,33.9318,33.4605,33.7806,17091138.412741,0
+BAC.US,D,20040416,000000,33.8563,34.085,33.7306,33.9918,16747499.069294,0
+BAC.US,D,20040419,000000,33.9918,34.3179,33.8337,34.1508,12691868.071523,0
+BAC.US,D,20040420,000000,34.1508,34.3659,33.6992,33.6992,14449010.893296,0
+BAC.US,D,20040421,000000,33.7463,34.0439,33.5627,33.9074,14068064.916846,0
+BAC.US,D,20040422,000000,33.9465,34.419,33.7904,34.252,15140792.526231,0
+BAC.US,D,20040423,000000,34.252,34.2912,34.0663,34.2765,10460148.137492,0
+BAC.US,D,20040426,000000,34.2765,34.357,34.1331,34.1607,10730109.019199,0
+BAC.US,D,20040427,000000,34.252,34.4955,34.2205,34.419,12599662.563138,0
+BAC.US,D,20040428,000000,34.2598,34.3179,34.0439,34.0439,11409537.59053,0
+BAC.US,D,20040429,000000,34.1508,34.3826,33.6902,33.9398,16336854.218743,0
+BAC.US,D,20040430,000000,33.9465,34.0663,33.7306,33.8661,12530743.660374,0
+BAC.US,D,20040503,000000,33.7649,34.1607,33.7649,34.0753,10539043.37729,0
+BAC.US,D,20040504,000000,34.0606,34.4611,33.9829,34.3002,13419533.764955,0
+BAC.US,D,20040505,000000,34.1685,34.357,34.1685,34.3179,11571843.235827,0
+BAC.US,D,20040506,000000,34.0439,34.1941,33.4536,33.7079,17543610.153526,0
+BAC.US,D,20040507,000000,33.5203,33.7729,32.9223,33.0481,17376311.757338,0
+BAC.US,D,20040510,000000,32.8673,32.9146,32.4087,32.7858,19272708.847313,0
+BAC.US,D,20040511,000000,32.8222,33.0334,32.5943,33.0058,14647442.955753,0
+BAC.US,D,20040512,000000,33.2592,33.814,32.9881,33.8063,22291506.47925,0
+BAC.US,D,20040513,000000,33.6491,34.1685,33.6491,33.7375,17142944.694924,0
+BAC.US,D,20040514,000000,33.8063,34.0006,33.5627,33.7463,12833504.155822,0
+BAC.US,D,20040517,000000,33.3437,34.0095,33.3437,33.6127,14825907.069565,0
+BAC.US,D,20040518,000000,33.7649,34.0359,33.7463,34.0173,12630792.156186,0
+BAC.US,D,20040519,000000,34.1607,34.419,33.9151,33.9398,15508662.444313,0
+BAC.US,D,20040520,000000,34.0439,34.3374,33.9652,34.2205,12678792.013154,0
+BAC.US,D,20040521,000000,34.2855,34.4524,34.1941,34.2765,10908820.5812,0
+BAC.US,D,20040524,000000,34.4367,34.4524,34.2678,34.3089,10025256.419423,0
+BAC.US,D,20040525,000000,34.1764,34.6988,34.1017,34.689,15701633.335441,0
+BAC.US,D,20040526,000000,34.5485,34.8992,34.5485,34.8992,17093989.667584,0
+BAC.US,D,20040527,000000,34.9276,34.9787,34.4367,34.7577,16704014.378031,0
+BAC.US,D,20040528,000000,34.7577,35.0681,34.7322,34.9787,12221092.292955,0
+BAC.US,D,20040601,000000,34.8402,34.9708,34.6988,34.9453,13398382.54555,0
+BAC.US,D,20040602,000000,35.1515,35.1515,34.5742,34.9787,12429030.235395,0
+BAC.US,D,20040603,000000,34.9453,35.0592,34.8255,34.9453,10593469.759011,0
+BAC.US,D,20040604,000000,35.0268,35.2547,34.9964,35.1791,11760540.299607,0
+BAC.US,D,20040607,000000,35.237,35.6328,35.237,35.6091,13483223.669999,0
+BAC.US,D,20040608,000000,35.6091,35.6091,35.2458,35.4138,13689020.116392,0
+BAC.US,D,20040609,000000,35.3037,35.4295,35.1437,35.1515,8631715.7982149,0
+BAC.US,D,20040610,000000,35.1437,35.4472,34.9787,35.4295,8884094.6205968,0
+BAC.US,D,20040614,000000,35.2203,35.3725,34.7322,34.7322,12891485.441349,0
+BAC.US,D,20040615,000000,35.0131,35.5414,34.9964,35.4472,17468273.890755,0
+BAC.US,D,20040616,000000,35.4472,35.567,35.3136,35.3214,13492487.193321,0
+BAC.US,D,20040617,000000,35.2066,35.3646,35.1279,35.2124,10549740.674475,0
+BAC.US,D,20040618,000000,35.2713,35.6091,35.2458,35.567,11410486.65107,0
+BAC.US,D,20040621,000000,35.567,35.7604,35.567,35.7427,11962535.412312,0
+BAC.US,D,20040622,000000,35.6641,35.7152,35.4295,35.567,14641258.787661,0
+BAC.US,D,20040623,000000,35.4893,35.7083,35.3037,35.6641,19394623.412851,0
+BAC.US,D,20040624,000000,35.7516,36.0521,35.7083,35.9548,16305958.835914,0
+BAC.US,D,20040625,000000,35.9627,36.0432,35.3461,35.3461,19060017.455728,0
+BAC.US,D,20040628,000000,35.6985,35.8527,35.4472,35.6494,13499620.421954,0
+BAC.US,D,20040629,000000,35.5414,35.7152,35.4893,35.5837,8826582.7738134,0
+BAC.US,D,20040630,000000,35.5914,35.8468,35.295,35.6091,12118428.78913,0
+BAC.US,D,20040701,000000,35.6091,35.7692,35.2203,35.3391,10164996.419253,0
+BAC.US,D,20040702,000000,35.3461,35.7427,35.295,35.4472,6948481.5751796,0
+BAC.US,D,20040706,000000,35.3558,35.3971,35.1604,35.2066,7924722.7206954,0
+BAC.US,D,20040707,000000,35.3037,35.5837,35.2281,35.4472,7600808.9692316,0
+BAC.US,D,20040708,000000,35.3294,35.4806,35.1515,35.1791,8809231.8697916,0
+BAC.US,D,20040709,000000,35.3902,35.4372,35.2066,35.3037,7149761.8375631,0
+BAC.US,D,20040712,000000,35.3558,35.6985,35.3558,35.6985,9828728.5878785,0
+BAC.US,D,20040713,000000,35.6425,35.9018,35.5767,35.8203,11847756.112018,0
+BAC.US,D,20040714,000000,35.5994,35.9107,35.295,35.4726,17752503.266339,0
+BAC.US,D,20040715,000000,35.567,35.6641,35.2792,35.2792,14227996.892487,0
+BAC.US,D,20040716,000000,35.5767,35.7152,35.3902,35.5414,13652422.223878,0
+BAC.US,D,20040719,000000,35.6808,36.0609,35.6328,35.9293,13069484.189639,0
+BAC.US,D,20040720,000000,35.837,35.9293,35.5767,35.8743,13352752.285018,0
+BAC.US,D,20040721,000000,35.9627,36.0206,35.3037,35.3037,12573047.117489,0
+BAC.US,D,20040722,000000,35.2713,35.7604,35.2203,35.7152,14926672.452308,0
+BAC.US,D,20040723,000000,35.673,35.8468,35.5316,35.7083,11184491.100728,0
+BAC.US,D,20040726,000000,35.6091,35.9775,35.5994,35.8743,11275268.945081,0
+BAC.US,D,20040727,000000,35.8841,35.9371,35.5316,35.7692,13179270.739043,0
+BAC.US,D,20040728,000000,35.6091,35.8664,35.4726,35.7427,9727489.6931698,0
+BAC.US,D,20040729,000000,35.8527,35.9548,35.6091,35.7516,7630994.5932658,0
+BAC.US,D,20040730,000000,35.6897,35.7928,35.5414,35.7761,8090593.4528512,0
+BAC.US,D,20040802,000000,35.6808,36.1227,35.6091,36.0521,9014798.1791866,0
+BAC.US,D,20040803,000000,35.9627,36.1876,35.9548,36.113,9759573.4382848,0
+BAC.US,D,20040804,000000,35.9862,36.0029,35.6897,35.8105,10562098.827606,0
+BAC.US,D,20040805,000000,35.8841,35.893,35.3037,35.3037,11253644.213712,0
+BAC.US,D,20040806,000000,35.2792,35.6328,35.0926,35.3037,12368432.92355,0
+BAC.US,D,20040809,000000,35.3646,35.4472,35.2635,35.3214,8954673.3610011,0
+BAC.US,D,20040810,000000,35.3391,35.7692,35.3136,35.7692,10296412.791553,0
+BAC.US,D,20040811,000000,35.6641,35.9942,35.5837,35.9942,10656443.795429,0
+BAC.US,D,20040812,000000,35.8841,36.0206,35.8301,35.9018,8949444.363281,0
+BAC.US,D,20040813,000000,35.893,35.9371,35.6091,35.7516,9306147.5454333,0
+BAC.US,D,20040816,000000,35.7516,36.2298,35.7152,36.2298,11847040.243391,0
+BAC.US,D,20040817,000000,36.2897,36.6256,36.273,36.5598,12681650.396134,0
+BAC.US,D,20040818,000000,36.5421,36.9202,36.5106,36.8023,14372244.929884,0
+BAC.US,D,20040819,000000,36.7502,36.929,36.7198,36.8867,11711348.007133,0
+BAC.US,D,20040820,000000,36.8288,37.261,36.7434,37.2452,12250083.44487,0
+BAC.US,D,20040823,000000,37.2266,37.3219,37.0616,37.1539,10063519.241103,0
+BAC.US,D,20040824,000000,37.1539,37.3219,37.0979,37.3139,11863670.18726,0
+BAC.US,D,20040825,000000,37.2531,37.3464,37.1539,37.3139,11560205.024543,0
+BAC.US,D,20040826,000000,37.2757,37.4288,37.1156,37.1156,10491280.785457,0
+BAC.US,D,20040827,000000,37.1725,37.5772,37.1313,37.4612,8179003.7373793,0
+BAC.US,D,20040830,000000,37.695,37.7647,37.4779,37.5094,7649057.2926929,0
+BAC.US,D,20040831,000000,37.6606,37.8629,37.4829,37.855,12073393.218893,0
+BAC.US,D,20040901,000000,37.4102,37.5428,36.5657,36.7355,16984313.095152,0
+BAC.US,D,20040902,000000,36.7355,36.929,36.4183,36.9044,12475844.784993,0
+BAC.US,D,20040903,000000,37.0292,37.1235,36.6256,36.7041,9254578.5283859,0
+BAC.US,D,20040907,000000,36.9899,37.3464,36.929,37.261,11281804.428502,0
+BAC.US,D,20040908,000000,37.0547,37.4465,37.0547,37.1235,9439822.5188911,0
+BAC.US,D,20040909,000000,37.2452,37.4367,37.0891,37.3395,7957276.9228594,0
+BAC.US,D,20040910,000000,37.2531,37.6871,37.2168,37.5359,7475573.7101076,0
+BAC.US,D,20040913,000000,37.419,37.6606,37.3307,37.4367,8964417.5244252,0
+BAC.US,D,20040914,000000,37.261,37.5173,37.0891,37.3219,9490796.8456427,0
+BAC.US,D,20040915,000000,37.3307,37.4288,37.1068,37.1725,7804235.8191894,0
+BAC.US,D,20040916,000000,37.2757,37.3552,37.1539,37.3139,6810768.0028985,0
+BAC.US,D,20040917,000000,37.4465,37.695,37.3739,37.585,11438054.212175,0
+BAC.US,D,20040920,000000,37.365,37.4554,37.1313,37.3395,8346178.9186256,0
+BAC.US,D,20040921,000000,37.3395,37.7107,37.2982,37.6037,7976407.8245471,0
+BAC.US,D,20040922,000000,37.1627,37.6037,36.6953,36.9643,11065544.895143,0
+BAC.US,D,20040923,000000,36.9732,37.0891,36.6433,36.6688,7238170.0854806,0
+BAC.US,D,20040924,000000,36.6953,37.2266,36.6521,37.0135,11611414.579819,0
+BAC.US,D,20040927,000000,37.1156,37.1902,36.8387,36.8779,9946717.5864814,0
+BAC.US,D,20040928,000000,36.82,36.9456,36.5156,36.7591,9833957.5855985,0
+BAC.US,D,20040929,000000,36.6521,36.766,36.2298,36.6865,10829802.126462,0
+BAC.US,D,20040930,000000,36.7591,36.8023,36.3054,36.4664,10894804.627039,0
+BAC.US,D,20041001,000000,36.6344,37.3739,36.5342,37.1627,10416541.249593,0
+BAC.US,D,20041004,000000,37.3552,37.5939,37.2452,37.3219,8086916.3524098,0
+BAC.US,D,20041005,000000,37.4612,37.7883,37.4102,37.6381,9523117.8558929,0
+BAC.US,D,20041006,000000,37.8059,38.183,37.7274,38.0809,11014334.321561,0
+BAC.US,D,20041007,000000,38.0809,38.2331,37.8285,38.2331,8820875.1726019,0
+BAC.US,D,20041008,000000,38.183,38.3618,37.8875,37.9896,7269301.7151392,0
+BAC.US,D,20041011,000000,38.1163,38.2734,38.023,38.2184,5189200.3122742,0
+BAC.US,D,20041012,000000,37.8698,38.3618,37.8698,38.3167,9906556.6437198,0
+BAC.US,D,20041013,000000,38.3167,38.4532,37.7028,37.8796,9271929.4324077,0
+BAC.US,D,20041014,000000,37.7028,37.9631,37.0547,37.1981,16262824.441675,0
+BAC.US,D,20041015,000000,37.4554,37.9464,37.3139,37.8629,15333994.572662,0
+BAC.US,D,20041018,000000,37.6548,37.9139,37.585,37.855,9164510.4428279,0
+BAC.US,D,20041019,000000,37.8698,38.0809,36.9113,37.3307,15283140.405936,0
+BAC.US,D,20041020,000000,37.3307,37.3307,36.381,36.7935,15458280.771246,0
+BAC.US,D,20041021,000000,36.9202,37.3061,36.3741,36.9555,12915251.668767,0
+BAC.US,D,20041022,000000,36.9555,37.3464,36.8023,36.8602,9083118.3184336,0
+BAC.US,D,20041025,000000,36.7355,36.7355,36.1424,36.712,12384233.966904,0
+BAC.US,D,20041026,000000,36.712,36.9899,36.6256,36.9202,10257080.749306,0
+BAC.US,D,20041027,000000,36.8288,37.4554,36.7355,37.3307,10103443.937035,0
+BAC.US,D,20041028,000000,37.1156,37.6783,37.1156,37.4701,8650249.9729963,0
+BAC.US,D,20041029,000000,37.5585,37.7883,37.5006,37.695,11946970.615788,0
+BAC.US,D,20041101,000000,37.8059,38.023,37.7195,37.9631,9771811.4313907,0
+BAC.US,D,20041102,000000,37.5428,38.3775,37.5428,38.0151,9373759.9624962,0
+BAC.US,D,20041103,000000,38.4934,38.6711,38.292,38.4098,11503648.348132,0
+BAC.US,D,20041104,000000,38.4178,39.0158,38.3167,38.9224,10823747.283143,0
+BAC.US,D,20041105,000000,38.9224,39.0904,38.5974,38.6711,11573630.36163,0
+BAC.US,D,20041108,000000,38.6466,39.0836,38.4698,38.6878,8308162.5268276,0
+BAC.US,D,20041109,000000,38.8813,38.9224,38.5621,38.6554,8342976.3484543,0
+BAC.US,D,20041110,000000,38.8223,39.2446,38.7143,38.9068,8474511.8624749,0
+BAC.US,D,20041111,000000,39.1327,39.7592,39.1061,39.6482,10725357.606666,0
+BAC.US,D,20041112,000000,39.5225,39.9486,39.4126,39.9252,8929245.2593327,0
+BAC.US,D,20041115,000000,39.712,39.9486,39.6482,39.8348,8971542.6066155,0
+BAC.US,D,20041116,000000,39.8348,39.8751,39.1769,39.3596,11457419.324082,0
+BAC.US,D,20041117,000000,39.5725,39.773,39.0158,39.2092,11014688.691807,0
+BAC.US,D,20041118,000000,38.8813,39.2858,38.8303,39.0589,12483214.260456,0
+BAC.US,D,20041119,000000,38.846,38.9324,38.3863,38.5897,15379975.130218,0
+BAC.US,D,20041122,000000,38.3775,39.0021,38.3775,38.9324,10725004.254726,0
+BAC.US,D,20041123,000000,38.7369,39.0756,38.7242,39.0502,9816729.8965181,0
+BAC.US,D,20041124,000000,38.8813,39.2604,38.8813,39.0993,8454908.4671276,0
+BAC.US,D,20041126,000000,39.0158,39.2858,38.9421,39.1061,2871573.088146,0
+BAC.US,D,20041129,000000,38.9224,39.2181,38.7143,39.0021,9164157.0908885,0
+BAC.US,D,20041130,000000,38.8223,39.0836,38.732,38.9421,10595727.341863,0
+BAC.US,D,20041201,000000,38.5435,39.2279,38.5435,39.2092,12803793.062058,0
+BAC.US,D,20041202,000000,39.0589,39.3526,38.9224,39.0669,7951101.9195148,0
+BAC.US,D,20041203,000000,38.8547,39.1425,38.7242,38.9834,8589413.3594055,0
+BAC.US,D,20041206,000000,38.7732,39.1769,38.7546,39.1327,7209299.0935899,0
+BAC.US,D,20041207,000000,38.9932,39.2279,38.5346,38.5897,9840844.3843484,0
+BAC.US,D,20041208,000000,38.7546,38.9068,38.5091,38.8066,9134689.3720915,0
+BAC.US,D,20041209,000000,38.7448,38.9224,38.5621,38.8813,7369347.1560353,0
+BAC.US,D,20041210,000000,38.6711,38.8547,38.5022,38.6132,7819442.1722475,0
+BAC.US,D,20041213,000000,38.7143,38.8303,38.5435,38.678,11564719.171942,0
+BAC.US,D,20041214,000000,38.5523,38.6878,38.4265,38.571,10705282.735964,0
+BAC.US,D,20041215,000000,38.5091,38.732,38.5022,38.6554,10537384.557955,0
+BAC.US,D,20041216,000000,38.5523,38.8223,38.5022,38.7909,11299269.382718,0
+BAC.US,D,20041217,000000,38.3775,38.839,38.0417,38.0417,19842937.413092,0
+BAC.US,D,20041220,000000,38.3019,38.6711,38.1074,38.3097,10454208.362672,0
+BAC.US,D,20041221,000000,38.5091,39.0904,38.3343,38.9745,8856526.0411859,0
+BAC.US,D,20041222,000000,38.9834,39.4617,38.9147,39.385,10647886.975985,0
+BAC.US,D,20041223,000000,39.447,39.5382,39.2692,39.3025,6164254.1138092,0
+BAC.US,D,20041227,000000,39.2368,39.4774,39.2368,39.2692,5087726.189041,0
+BAC.US,D,20041228,000000,39.2181,39.5648,39.2181,39.5294,5837969.747605,0
+BAC.US,D,20041229,000000,39.3596,39.5902,39.3596,39.438,6886218.3158623,0
+BAC.US,D,20041230,000000,39.4694,39.6895,39.4283,39.5225,6687426.7916342,0
+BAC.US,D,20041231,000000,39.3939,39.7396,39.3596,39.5461,6355559.0574652,0
+BAC.US,D,20050103,000000,39.2692,39.5137,38.8636,39.0993,12165129.288534,0
+BAC.US,D,20050104,000000,39.0589,39.3272,38.4934,38.5621,12196023.653058,0
+BAC.US,D,20050105,000000,38.4098,38.6623,38.0809,38.1163,17581044.074692,0
+BAC.US,D,20050106,000000,38.2253,38.4021,37.8629,38.0574,17350641.299008,0
+BAC.US,D,20050107,000000,38.1241,38.1752,37.6381,37.6479,12531577.652415,0
+BAC.US,D,20050110,000000,37.6871,38.1575,37.6783,38.1163,13650999.651373,0
+BAC.US,D,20050111,000000,37.9975,38.2331,37.8364,38.023,10554373.963595,0
+BAC.US,D,20050112,000000,38.023,38.1575,37.6548,37.9229,11529314.733241,0
+BAC.US,D,20050113,000000,37.9553,37.9975,37.365,37.4554,14496298.954859,0
+BAC.US,D,20050114,000000,37.746,37.8796,37.5359,37.7804,13336832.099944,0
+BAC.US,D,20050118,000000,37.9042,38.6957,37.6292,38.4846,18480761.613457,0
+BAC.US,D,20050119,000000,38.0809,38.1919,37.8059,37.8452,12878177.209372,0
+BAC.US,D,20050120,000000,37.8138,38.3529,37.7971,38.133,13173452.142554,0
+BAC.US,D,20050121,000000,38.0888,38.292,37.8875,37.9464,9813400.0381842,0
+BAC.US,D,20050124,000000,37.9975,38.4098,37.9896,38.0574,8422584.4019615,0
+BAC.US,D,20050125,000000,38.0652,38.6299,38.0652,38.3687,8757192.3956952,0
+BAC.US,D,20050126,000000,38.4846,38.6466,38.3167,38.5179,9165936.0702491,0
+BAC.US,D,20050127,000000,38.3441,38.5278,38.1664,38.3167,6773098.8532082,0
+BAC.US,D,20050128,000000,38.2331,38.5091,38.2184,38.4619,8123748.4551427,0
+BAC.US,D,20050131,000000,38.6711,39.0756,38.6299,39.0246,12831842.281572,0
+BAC.US,D,20050201,000000,39.0158,39.385,38.9932,39.2858,9636946.0590364,0
+BAC.US,D,20050202,000000,39.0904,39.3458,39.0502,39.3272,8427695.2762667,0
+BAC.US,D,20050203,000000,39.0904,39.2181,38.9147,39.0502,8855098.3771541,0
+BAC.US,D,20050204,000000,38.9677,39.4694,38.9677,39.4617,8959073.4582062,0
+BAC.US,D,20050207,000000,39.2858,39.4283,39.1425,39.2525,8367098.9827269,0
+BAC.US,D,20050208,000000,39.1769,39.4951,39.1769,39.4617,5455594.0705121,0
+BAC.US,D,20050209,000000,39.438,39.5382,39.0756,39.0836,6430418.7533544,0
+BAC.US,D,20050210,000000,39.2604,39.5549,39.2181,39.4951,7162482.5073817,0
+BAC.US,D,20050211,000000,39.4951,39.6139,39.2446,39.4027,8363532.8775633,0
+BAC.US,D,20050214,000000,39.4617,39.6315,39.385,39.4951,6995413.2298868,0
+BAC.US,D,20050215,000000,39.385,39.6139,39.3526,39.6069,6885029.9535762,0
+BAC.US,D,20050216,000000,39.6069,39.6069,39.1327,39.3596,7216070.8238408,0
+BAC.US,D,20050217,000000,39.3458,39.5549,39.0021,39.0158,10929021.721758,0
+BAC.US,D,20050218,000000,39.0089,39.0158,38.4178,38.4934,13796312.836115,0
+BAC.US,D,20050222,000000,38.3343,38.4846,38.0073,38.0417,14374033.073991,0
+BAC.US,D,20050223,000000,38.3343,38.6957,38.1919,38.4846,9196833.4896886,0
+BAC.US,D,20050224,000000,38.4178,39.0502,38.3951,38.8813,11154661.88355,0
+BAC.US,D,20050225,000000,38.7998,39.5461,38.6299,39.3772,9697070.8772218,0
+BAC.US,D,20050228,000000,39.1769,39.4694,38.9932,39.2604,11933783.562142,0
+BAC.US,D,20050301,000000,39.2604,39.722,39.2525,39.6217,12580174.23629,0
+BAC.US,D,20050302,000000,39.0502,39.4027,39.0246,39.1917,11532162.933168,0
+BAC.US,D,20050303,000000,39.1592,39.3369,38.5974,38.9932,10816737.269451,0
+BAC.US,D,20050304,000000,39.2181,39.4694,39.1327,39.3683,10562572.339572,0
+BAC.US,D,20050307,000000,39.3025,39.4617,39.0904,39.1061,9101654.5298255,0
+BAC.US,D,20050308,000000,38.9224,39.0993,38.6711,38.9324,9273828.5717938,0
+BAC.US,D,20050309,000000,38.839,38.8813,38.3167,38.4619,12124017.248621,0
+BAC.US,D,20050310,000000,38.5435,38.898,38.3441,38.5974,9537615.4684616,0
+BAC.US,D,20050311,000000,38.623,38.7998,38.3343,38.5179,9024541.3243054,0
+BAC.US,D,20050314,000000,38.4846,38.5897,38.0976,38.5435,10955279.742248,0
+BAC.US,D,20050315,000000,38.4619,38.8813,38.3097,38.3264,8488414.7847479,0
+BAC.US,D,20050316,000000,38.0417,38.0888,37.5772,37.7028,15219925.031163,0
+BAC.US,D,20050317,000000,37.7883,38.0073,37.6204,37.6871,9011113.9506079,0
+BAC.US,D,20050318,000000,37.7716,37.9896,37.4102,37.8207,22844502.264422,0
+BAC.US,D,20050321,000000,37.5683,37.6479,36.9643,37.2835,11922490.556355,0
+BAC.US,D,20050322,000000,37.2835,37.4779,36.5254,36.7434,15174771.337511,0
+BAC.US,D,20050323,000000,36.6167,37.2168,36.5421,37.0135,22506334.275357,0
+BAC.US,D,20050324,000000,37.2452,37.4779,36.82,36.82,12787754.753569,0
+BAC.US,D,20050328,000000,37.0547,37.6548,37.0047,37.2757,14287411.951878,0
+BAC.US,D,20050329,000000,37.2835,37.4367,36.8602,36.9359,13742014.76086,0
+BAC.US,D,20050330,000000,36.8602,37.1981,36.7198,37.0459,13852758.517248,0
+BAC.US,D,20050331,000000,37.0292,37.4554,36.9113,37.1156,14602170.120381,0
+BAC.US,D,20050401,000000,37.3827,37.6037,36.7935,37.039,13959341.478175,0
+BAC.US,D,20050404,000000,37.039,37.2266,36.6167,37.1627,14573891.782176,0
+BAC.US,D,20050405,000000,37.3219,37.5428,37.1539,37.2914,10102732.14163,0
+BAC.US,D,20050406,000000,37.5006,37.7971,37.365,37.5359,9726899.0760953,0
+BAC.US,D,20050407,000000,37.746,37.9807,37.6606,37.7274,10159527.101481,0
+BAC.US,D,20050408,000000,37.9553,38.023,37.5585,37.6037,7994822.8576083,0
+BAC.US,D,20050411,000000,37.8285,38.0151,37.7107,37.855,8101647.1568924,0
+BAC.US,D,20050412,000000,37.7883,38.5435,37.5772,38.3097,12246876.801479,0
+BAC.US,D,20050413,000000,38.1987,38.4776,37.7559,37.9631,10188285.061484,0
+BAC.US,D,20050414,000000,37.8875,37.9553,37.5772,37.6037,11830407.244607,0
+BAC.US,D,20050415,000000,37.4288,37.855,37.039,37.2678,15952229.105241,0
+BAC.US,D,20050418,000000,37.5683,37.8285,37.3552,37.6479,20177662.511935,0
+BAC.US,D,20050419,000000,37.7028,37.9553,37.6548,37.8138,11543684.039342,0
+BAC.US,D,20050420,000000,37.8138,37.8207,37.1156,37.2266,13214204.720696,0
+BAC.US,D,20050421,000000,37.365,37.5359,36.5804,37.3552,15413841.927915,0
+BAC.US,D,20050422,000000,37.261,37.6204,36.9044,37.3395,10632560.462901,0
+BAC.US,D,20050425,000000,37.6381,37.7971,37.2452,37.7274,9731531.346909,0
+BAC.US,D,20050426,000000,37.5772,37.8796,37.4917,37.5428,8635280.8850733,0
+BAC.US,D,20050427,000000,37.2757,37.8629,37.1981,37.7647,11247467.173757,0
+BAC.US,D,20050428,000000,37.585,37.8875,37.4779,37.6115,9521218.7165066,0
+BAC.US,D,20050429,000000,37.7559,37.9229,37.3307,37.9042,12742006.369622,0
+BAC.US,D,20050502,000000,37.7274,38.1987,37.7107,38.1575,9404056.5818081,0
+BAC.US,D,20050503,000000,38.1241,38.4846,37.9631,38.1752,11748535.498415,0
+BAC.US,D,20050504,000000,38.3775,38.6957,38.0327,38.6878,11619969.362652,0
+BAC.US,D,20050505,000000,38.5621,38.839,38.1987,38.5897,9702533.0668557,0
+BAC.US,D,20050506,000000,38.6623,38.6711,38.1752,38.2823,9222733.0667113,0
+BAC.US,D,20050509,000000,38.2184,38.4934,38.1664,38.4846,6590350.7289955,0
+BAC.US,D,20050510,000000,38.1497,38.4698,38.023,38.1919,9116509.5675548,0
+BAC.US,D,20050511,000000,38.1987,38.4934,37.9896,38.4265,9056031.3974299,0
+BAC.US,D,20050512,000000,38.292,38.6132,38.0976,38.1575,10744132.101499,0
+BAC.US,D,20050513,000000,38.292,38.3264,37.6479,37.9807,11692457.425496,0
+BAC.US,D,20050516,000000,37.9807,38.6377,37.9807,38.5897,8346419.2386766,0
+BAC.US,D,20050517,000000,38.3441,38.8813,38.242,38.8303,8208469.4195658,0
+BAC.US,D,20050518,000000,38.9068,39.3458,38.8813,39.2604,10648125.259426,0
+BAC.US,D,20050519,000000,39.0089,39.3369,38.8547,39.0904,7972841.7193834,0
+BAC.US,D,20050520,000000,39.1327,39.2525,38.9224,39.1917,9089295.3583887,0
+BAC.US,D,20050523,000000,39.1327,39.3458,39.1061,39.1769,6807202.9160401,0
+BAC.US,D,20050524,000000,39.1327,39.3369,38.9677,39.2279,7588218.6424916,0
+BAC.US,D,20050525,000000,39.0158,39.2181,38.9677,39.168,8880647.6571533,0
+BAC.US,D,20050526,000000,39.3272,39.385,39.1327,39.3095,8241145.8183658,0
+BAC.US,D,20050527,000000,39.1769,39.3025,39.0325,39.2604,6536289.9188769,0
+BAC.US,D,20050531,000000,39.1857,39.2604,38.9834,38.9834,10807343.40305,0
+BAC.US,D,20050601,000000,38.6878,39.3025,38.6299,38.9677,10894564.306988,0
+BAC.US,D,20050602,000000,38.9068,38.9068,38.6957,38.8636,7953004.1138168,0
+BAC.US,D,20050603,000000,38.5621,38.7242,38.4698,38.5278,7636342.7327061,0
+BAC.US,D,20050606,000000,38.4934,38.6711,38.3441,38.6299,5376225.3187506,0
+BAC.US,D,20050607,000000,38.6878,38.9324,38.5621,38.5974,7444446.1536702,0
+BAC.US,D,20050608,000000,38.7143,38.8813,38.5621,38.6377,6383480.9888155,0
+BAC.US,D,20050609,000000,38.571,38.8901,38.4442,38.7909,7520611.3169552,0
+BAC.US,D,20050610,000000,38.6711,38.8547,38.5091,38.7143,6067535.4763311,0
+BAC.US,D,20050613,000000,38.5346,38.8734,38.4021,38.6466,6850567.4472783,0
+BAC.US,D,20050614,000000,38.5797,38.7644,38.5179,38.6878,6064800.308293,0
+BAC.US,D,20050615,000000,38.839,39.2446,38.6554,39.2181,12035138.543655,0
+BAC.US,D,20050616,000000,39.2004,39.3025,39.0158,39.0756,8003025.3068069,0
+BAC.US,D,20050617,000000,39.4527,39.4527,39.0413,39.2525,16488351.571577,0
+BAC.US,D,20050620,000000,39.0669,39.4527,38.9677,39.3095,9735455.8955386,0
+BAC.US,D,20050621,000000,39.3095,39.773,39.3095,39.6217,15250821.432297,0
+BAC.US,D,20050622,000000,39.6069,39.9252,39.5902,39.6139,12708144.663452,0
+BAC.US,D,20050623,000000,39.5549,39.7023,39.116,39.2181,12614626.559535,0
+BAC.US,D,20050624,000000,39.1769,39.6394,39.0246,39.3458,14750699.113263,0
+BAC.US,D,20050627,000000,39.3458,39.4694,39.0089,39.0502,11308417.837541,0
+BAC.US,D,20050628,000000,39.2604,39.4694,39.0993,39.278,9770146.5022238,0
+BAC.US,D,20050629,000000,39.3458,39.6217,39.3272,39.4774,10958489.440556,0
+BAC.US,D,20050630,000000,39.0589,39.1327,38.3618,38.3863,49966365.396052,0
+BAC.US,D,20050701,000000,38.3863,38.623,37.5006,37.855,41587979.51737,0
+BAC.US,D,20050705,000000,37.9553,38.023,37.5428,37.9631,30706251.967006,0
+BAC.US,D,20050706,000000,37.9975,38.0417,37.6204,37.6204,27179493.101828,0
+BAC.US,D,20050707,000000,37.5772,37.7028,37.2835,37.6037,20590211.593399,0
+BAC.US,D,20050708,000000,37.6606,38.0574,37.5094,37.9975,17970424.673949,0
+BAC.US,D,20050711,000000,38.1074,38.2734,37.8698,38.0151,18437273.867277,0
+BAC.US,D,20050712,000000,38.0151,38.3529,37.9287,38.133,17438809.226875,0
+BAC.US,D,20050713,000000,38.4934,38.5435,38.2184,38.5022,16773645.076199,0
+BAC.US,D,20050714,000000,38.5435,38.6711,38.4698,38.5523,16450562.261862,0
+BAC.US,D,20050715,000000,38.5621,38.7546,38.5278,38.6957,16527443.293773,0
+BAC.US,D,20050718,000000,38.1163,38.3687,37.9376,37.9376,22886685.561512,0
+BAC.US,D,20050719,000000,38.1074,38.3775,37.5271,37.7195,21860059.688013,0
+BAC.US,D,20050720,000000,37.7274,37.855,37.5173,37.7559,15605264.994987,0
+BAC.US,D,20050721,000000,37.7883,37.8364,37.5359,37.5359,14207795.751928,0
+BAC.US,D,20050722,000000,37.6479,37.746,37.4612,37.746,9610927.3402934,0
+BAC.US,D,20050725,000000,37.8059,37.9287,37.585,37.585,12158353.485062,0
+BAC.US,D,20050726,000000,37.5094,37.6548,37.3827,37.4779,17920398.389433,0
+BAC.US,D,20050727,000000,37.3395,37.4465,36.9899,37.1539,27398597.780198,0
+BAC.US,D,20050728,000000,37.1313,37.261,36.982,37.039,14381871.988198,0
+BAC.US,D,20050729,000000,37.0292,37.1981,36.6953,36.6953,15596947.477288,0
+BAC.US,D,20050801,000000,36.8387,36.9044,36.6776,36.7434,14613099.591175,0
+BAC.US,D,20050802,000000,36.8682,37.0704,36.7856,36.982,12591819.575711,0
+BAC.US,D,20050803,000000,36.9456,37.0459,36.7355,36.8455,15009372.080709,0
+BAC.US,D,20050804,000000,36.8455,36.8602,36.6167,36.7856,13557721.867506,0
+BAC.US,D,20050805,000000,36.712,36.7591,36.3054,36.3987,15088266.3022,0
+BAC.US,D,20050808,000000,36.4734,36.5657,36.1227,36.1424,11340386.514157,0
+BAC.US,D,20050809,000000,36.1424,36.3329,35.9685,36.1041,13649214.562181,0
+BAC.US,D,20050810,000000,36.3152,36.5156,35.7604,35.9775,19866700.585594,0
+BAC.US,D,20050811,000000,36.0609,36.0786,35.724,36.0108,14176668.19549,0
+BAC.US,D,20050812,000000,36.1041,36.1503,35.8468,35.9293,9966560.2835744,0
+BAC.US,D,20050815,000000,36.0364,36.5254,35.9293,36.3418,14878310.078653,0
+BAC.US,D,20050816,000000,36.4831,37.1539,36.4831,36.7935,22751106.357141,0
+BAC.US,D,20050817,000000,36.8524,37.0459,36.6953,36.8023,16204481.657765,0
+BAC.US,D,20050818,000000,36.8023,37.0223,36.6344,36.8602,14076381.416238,0
+BAC.US,D,20050819,000000,37.0135,37.0135,36.7041,36.712,9229746.1353185,0
+BAC.US,D,20050822,000000,36.8524,36.9977,36.6069,36.8111,9511351.3381411,0
+BAC.US,D,20050823,000000,36.82,36.9044,36.2897,36.4734,10965621.650883,0
+BAC.US,D,20050824,000000,36.5254,36.6256,36.1041,36.113,11753648.409331,0
+BAC.US,D,20050825,000000,36.2966,36.3663,36.1227,36.2475,8273464.7920053,0
+BAC.US,D,20050826,000000,36.1876,36.2386,35.8664,36.0521,12818766.223203,0
+BAC.US,D,20050829,000000,35.9862,36.6069,35.7839,36.4921,13532649.154388,0
+BAC.US,D,20050830,000000,36.5106,36.5106,36.1326,36.273,18276388.757875,0
+BAC.US,D,20050831,000000,35.9018,36.2131,35.7839,36.2131,13484766.40253,0
+BAC.US,D,20050901,000000,36.221,36.7277,35.9204,36.273,15795498.681466,0
+BAC.US,D,20050902,000000,36.3987,36.4734,36.0707,36.113,11298791.797532,0
+BAC.US,D,20050906,000000,36.2475,36.5342,36.1503,36.4831,14198291.908554,0
+BAC.US,D,20050907,000000,36.4831,36.5342,36.3152,36.4497,9422595.848116,0
+BAC.US,D,20050908,000000,36.4085,36.4831,36.1807,36.2131,12447923.871947,0
+BAC.US,D,20050909,000000,36.2386,36.3152,36.113,36.1503,15925610.604676,0
+BAC.US,D,20050912,000000,36.1041,36.2298,35.9293,35.9371,14368797.96644,0
+BAC.US,D,20050913,000000,35.7928,36.1503,35.7928,35.9018,13670012.429646,0
+BAC.US,D,20050914,000000,35.9204,36.0521,35.7692,35.8841,13568771.498326,0
+BAC.US,D,20050915,000000,35.8841,36.0874,35.8527,35.9627,10904068.15036,0
+BAC.US,D,20050916,000000,36.1729,36.766,36.0707,36.7591,28788816.689514,0
+BAC.US,D,20050919,000000,36.7591,36.7591,36.2966,36.5156,12167384.834776,0
+BAC.US,D,20050920,000000,36.5106,36.6953,36.0285,36.1876,14758779.365825,0
+BAC.US,D,20050921,000000,35.9775,36.0707,35.4549,35.567,23207031.171201,0
+BAC.US,D,20050922,000000,35.5227,35.567,35.1889,35.506,19536375.583955,0
+BAC.US,D,20050923,000000,35.5227,35.7692,35.2458,35.5414,13388761.597068,0
+BAC.US,D,20050926,000000,35.8527,35.9548,35.2547,35.3461,18124176.55472,0
+BAC.US,D,20050927,000000,35.3971,35.4472,35.1358,35.2792,14233345.031927,0
+BAC.US,D,20050928,000000,35.4215,35.4295,34.8048,35.0131,17795278.198808,0
+BAC.US,D,20050929,000000,34.9708,35.4372,34.6153,35.4295,20718774.674246,0
+BAC.US,D,20050930,000000,35.4726,35.8664,35.3558,35.4295,17918019.62825,0
+BAC.US,D,20051003,000000,35.7427,35.837,35.3136,35.3902,15719692.979952,0
+BAC.US,D,20051004,000000,35.4629,35.7928,35.2635,35.2713,13288467.689679,0
+BAC.US,D,20051005,000000,35.3037,35.9942,35.2281,35.3136,14123909.797851,0
+BAC.US,D,20051006,000000,35.3461,35.9018,35.3294,35.5414,17557512.057493,0
+BAC.US,D,20051007,000000,35.8203,35.837,35.506,35.5767,11666197.368396,0
+BAC.US,D,20051010,000000,35.6808,35.724,35.3902,35.4215,12236418.806038,0
+BAC.US,D,20051011,000000,35.4726,35.6425,35.2066,35.2547,13232147.260097,0
+BAC.US,D,20051012,000000,35.2635,35.6425,35.1279,35.2547,13138161.754047,0
+BAC.US,D,20051013,000000,35.2547,35.4372,34.8255,35.3461,17267824.565498,0
+BAC.US,D,20051014,000000,35.4726,35.567,35.2635,35.3902,16339464.135229,0
+BAC.US,D,20051017,000000,35.4295,35.5316,35.287,35.3902,12148848.623383,0
+BAC.US,D,20051018,000000,35.4295,35.4549,34.9885,34.9885,12718719.764002,0
+BAC.US,D,20051019,000000,35.2203,35.7339,35.0435,35.7152,27575288.006175,0
+BAC.US,D,20051020,000000,35.8016,36.1807,35.3902,35.5129,23259786.513924,0
+BAC.US,D,20051021,000000,35.6425,35.7692,35.4295,35.567,16530889.238911,0
+BAC.US,D,20051024,000000,35.7761,36.5106,35.7604,36.5106,16848738.982309,0
+BAC.US,D,20051025,000000,36.5254,36.5254,36.0707,36.3418,14254260.004502,0
+BAC.US,D,20051026,000000,36.2553,36.6776,36.1876,36.3574,13074231.528952,0
+BAC.US,D,20051027,000000,36.3663,36.6069,36.2818,36.3418,11780619.24353,0
+BAC.US,D,20051028,000000,36.5519,37.0135,36.381,37.0135,17139258.429735,0
+BAC.US,D,20051031,000000,37.0292,37.1068,36.7502,36.8111,17689403.978369,0
+BAC.US,D,20051101,000000,36.82,36.9113,36.4183,36.712,22909498.655167,0
+BAC.US,D,20051102,000000,36.8455,37.146,36.7355,37.0979,14015662.926062,0
+BAC.US,D,20051103,000000,37.2452,37.3061,36.7758,37.039,17064994.442446,0
+BAC.US,D,20051104,000000,37.1539,37.3464,37.0704,37.2266,14241781.691344,0
+BAC.US,D,20051107,000000,37.365,37.4367,37.1725,37.419,11442807.66132,0
+BAC.US,D,20051108,000000,37.419,37.4554,37.2452,37.3552,9241625.6849586,0
+BAC.US,D,20051109,000000,37.4288,37.7028,37.365,37.4829,11062816.855242,0
+BAC.US,D,20051110,000000,37.5496,38.2253,37.5094,38.1241,16623213.889016,0
+BAC.US,D,20051111,000000,38.0809,38.3775,37.9719,38.2577,14079230.63447,0
+BAC.US,D,20051114,000000,38.133,38.4846,38.0504,38.3951,11448750.491056,0
+BAC.US,D,20051115,000000,38.3618,38.4265,37.9464,38.0809,13558433.662911,0
+BAC.US,D,20051116,000000,38.2086,38.2734,37.7883,37.8452,14119513.773868,0
+BAC.US,D,20051117,000000,37.8698,38.1987,37.7804,38.1575,12633999.817883,0
+BAC.US,D,20051118,000000,38.6878,38.6878,38.0809,38.3441,15929409.901754,0
+BAC.US,D,20051121,000000,38.3775,38.6554,38.3019,38.5797,16901138.936481,0
+BAC.US,D,20051122,000000,38.623,38.839,38.3951,38.7998,19615277.951889,0
+BAC.US,D,20051123,000000,38.7242,39.5549,38.6711,39.3095,20619555.078948,0
+BAC.US,D,20051125,000000,39.4283,39.5982,39.3526,39.5461,6096403.4133059,0
+BAC.US,D,20051128,000000,39.5648,39.6816,39.1503,39.1857,17724105.786413,0
+BAC.US,D,20051129,000000,39.3025,39.5225,39.2858,39.3683,16262233.8246,0
+BAC.US,D,20051130,000000,39.1248,39.1327,38.5797,38.623,16930965.098744,0
+BAC.US,D,20051201,000000,38.7143,38.9324,38.5435,38.6132,15910758.621862,0
+BAC.US,D,20051202,000000,38.6132,38.8636,38.5091,38.8223,10957298.023354,0
+BAC.US,D,20051205,000000,38.6554,39.168,38.5346,39.0756,14039665.400309,0
+BAC.US,D,20051206,000000,39.0993,39.3272,38.8223,38.9745,15308213.119054,0
+BAC.US,D,20051207,000000,38.9224,39.0021,38.2253,38.5974,13754132.593941,0
+BAC.US,D,20051208,000000,38.5797,38.7369,38.3441,38.5278,13036451.383984,0
+BAC.US,D,20051209,000000,38.5278,38.8901,38.3863,38.6299,10498410.959174,0
+BAC.US,D,20051212,000000,38.6957,38.7732,38.3951,38.4934,12263987.385449,0
+BAC.US,D,20051213,000000,38.3951,39.3025,38.3863,39.1327,16592680.004569,0
+BAC.US,D,20051214,000000,39.2368,39.5461,39.1327,39.3683,17965900.343498,0
+BAC.US,D,20051215,000000,39.3025,39.3939,39.0325,39.2858,12428438.600016,0
+BAC.US,D,20051216,000000,39.5137,39.7651,39.4213,39.5294,22125154.088687,0
+BAC.US,D,20051219,000000,39.2858,39.3683,38.9834,39.1592,15009491.222429,0
+BAC.US,D,20051220,000000,39.3272,39.4283,39.2092,39.2928,13585882.082297,0
+BAC.US,D,20051221,000000,39.447,39.5549,39.0589,39.2525,16603136.981703,0
+BAC.US,D,20051222,000000,39.3683,39.5461,39.1769,39.4871,14328163.511714,0
+BAC.US,D,20051223,000000,39.5549,39.5982,39.438,39.5038,7751125.0879165,0
+BAC.US,D,20051227,000000,39.2004,39.7651,39.1857,39.1857,10913219.660099,0
+BAC.US,D,20051228,000000,39.3526,39.4027,38.9421,38.9421,9267055.8232376,0
+BAC.US,D,20051229,000000,39.0089,39.2004,38.846,38.8734,8316002.4593392,0
+BAC.US,D,20051230,000000,38.732,39.0158,38.6377,38.839,17227182.982634,0
+BAC.US,D,20060103,000000,39.4871,39.7023,38.839,39.6217,19363961.221935,0
+BAC.US,D,20060104,000000,39.5549,39.7592,39.0904,39.2004,21100313.304381,0
+BAC.US,D,20060105,000000,39.2004,39.4126,38.9834,39.2525,17613119.673364,0
+BAC.US,D,20060106,000000,39.385,39.4774,39.0089,39.1917,14965291.680845,0
+BAC.US,D,20060109,000000,39.3182,39.5294,39.0158,39.2181,18559184.359594,0
+BAC.US,D,20060110,000000,39.0502,39.1425,38.6132,38.8901,18576887.59725,0
+BAC.US,D,20060111,000000,38.7644,38.9224,38.5022,38.7998,17516878.621073,0
+BAC.US,D,20060112,000000,38.898,38.9068,38.4698,38.5435,12383283.888058,0
+BAC.US,D,20060113,000000,38.571,38.7143,38.4442,38.5435,12822092.008316,0
+BAC.US,D,20060117,000000,38.2086,38.3618,37.8698,38.133,17355039.359603,0
+BAC.US,D,20060118,000000,38.1428,38.4178,37.8059,38.0888,12912403.46884,0
+BAC.US,D,20060119,000000,38.6132,38.6132,37.746,37.9896,17033742.652762,0
+BAC.US,D,20060120,000000,37.8698,37.9975,37.1725,37.1902,29654201.046754,0
+BAC.US,D,20060123,000000,36.6069,37.3552,36.5971,36.9977,27875076.068451,0
+BAC.US,D,20060124,000000,37.0979,37.6037,37.0616,37.2354,16041339.983816,0
+BAC.US,D,20060125,000000,37.1539,37.5772,37.1539,37.5585,17980163.745847,0
+BAC.US,D,20060126,000000,37.8698,38.0073,37.5939,37.7883,21921610.13362,0
+BAC.US,D,20060127,000000,37.7883,37.9631,37.5428,37.7028,14556538.841543,0
+BAC.US,D,20060130,000000,37.6606,38.1664,37.2452,37.4367,17600052.779744,0
+BAC.US,D,20060131,000000,37.5772,37.6479,37.1313,37.2266,20728637.97939,0
+BAC.US,D,20060201,000000,37.1156,37.2354,36.9113,36.9899,18832948.6116,0
+BAC.US,D,20060202,000000,36.9899,37.0047,36.5018,36.5598,17519722.747777,0
+BAC.US,D,20060203,000000,36.4429,36.6521,35.9775,36.2642,20315015.604139,0
+BAC.US,D,20060206,000000,36.5254,36.7355,36.3899,36.5018,14917641.102595,0
+BAC.US,D,20060207,000000,36.6953,36.9202,36.5725,36.5971,16533146.821763,0
+BAC.US,D,20060208,000000,36.6521,36.7935,36.4734,36.7502,13191157.416821,0
+BAC.US,D,20060209,000000,36.82,37.0704,36.7758,36.8867,16357170.427801,0
+BAC.US,D,20060210,000000,36.8387,37.0459,36.5342,36.9643,10740211.62609,0
+BAC.US,D,20060213,000000,36.9643,36.9977,36.4429,36.7758,9897171.9420668,0
+BAC.US,D,20060214,000000,36.9643,37.4465,36.8023,37.1627,20258221.662593,0
+BAC.US,D,20060215,000000,37.0891,37.5359,36.9732,37.3307,14982044.839655,0
+BAC.US,D,20060216,000000,37.3552,37.6479,37.2678,37.6115,13988215.524982,0
+BAC.US,D,20060217,000000,37.6871,38.1428,37.4701,37.585,14185815.632008,0
+BAC.US,D,20060221,000000,37.6292,37.7274,37.4612,37.4917,12333735.188728,0
+BAC.US,D,20060222,000000,37.4102,38.0151,37.3827,37.9376,17502024.601649,0
+BAC.US,D,20060223,000000,38.0327,38.4619,37.8698,38.183,20610291.555627,0
+BAC.US,D,20060224,000000,37.8207,38.623,37.8207,38.4776,16435950.599099,0
+BAC.US,D,20060227,000000,38.5797,38.7143,38.4619,38.6957,21934805.333708,0
+BAC.US,D,20060228,000000,38.5179,38.7546,38.5022,38.5897,24554826.463377,0
+BAC.US,D,20060301,000000,38.1664,38.4355,38.133,38.3775,18507969.71279,0
+BAC.US,D,20060302,000000,38.0809,38.1752,37.7883,37.9975,17071649.067587,0
+BAC.US,D,20060303,000000,37.9376,38.2823,37.855,38.0327,14733348.20924,0
+BAC.US,D,20060306,000000,37.9553,38.1241,37.7971,38.0504,13448646.095202,0
+BAC.US,D,20060307,000000,37.9464,38.4532,37.9139,38.3951,15228597.93741,0
+BAC.US,D,20060308,000000,38.2253,38.623,38.2253,38.4698,16874163.010756,0
+BAC.US,D,20060309,000000,38.4619,38.5523,38.2823,38.3343,14166802.853735,0
+BAC.US,D,20060310,000000,38.292,38.7143,38.2498,38.6711,14890313.86154,0
+BAC.US,D,20060313,000000,38.678,38.8813,38.5346,38.6623,11990100.936807,0
+BAC.US,D,20060314,000000,38.7143,39.0502,38.6623,38.9324,17066774.440113,0
+BAC.US,D,20060315,000000,38.7546,39.1592,38.6054,39.0502,13479892.79336,0
+BAC.US,D,20060316,000000,39.116,39.4694,39.116,39.3526,15453290.056966,0
+BAC.US,D,20060317,000000,39.5294,39.5382,39.2525,39.4694,22541148.096983,0
+BAC.US,D,20060320,000000,39.3095,39.5549,39.1857,39.4694,13359999.563844,0
+BAC.US,D,20060321,000000,39.3458,39.5382,39.1503,39.1917,13990596.322775,0
+BAC.US,D,20060322,000000,39.0502,39.6719,39.0502,39.5461,13257220.991521,0
+BAC.US,D,20060323,000000,39.447,39.5382,39.2279,39.3025,12825539.990064,0
+BAC.US,D,20060324,000000,39.3683,39.5549,39.2692,39.4694,12453030.673032,0
+BAC.US,D,20060327,000000,39.3772,39.4951,39.278,39.4027,11994975.564283,0
+BAC.US,D,20060328,000000,39.2368,39.5648,38.6711,38.7644,19085563.680811,0
+BAC.US,D,20060329,000000,38.8547,38.9677,38.4776,38.6878,13650405.979382,0
+BAC.US,D,20060330,000000,38.5435,38.7909,34.4454,38.3863,14403261.491043,0
+BAC.US,D,20060331,000000,38.4846,38.6466,38.2498,38.3264,12848352.065415,0
+BAC.US,D,20060403,000000,38.5897,38.898,38.4265,38.4442,14059389.973988,0
+BAC.US,D,20060404,000000,38.5179,39.0502,38.4619,38.9598,10484029.433409,0
+BAC.US,D,20060405,000000,38.8901,39.1917,38.8901,39.1769,12178792.909061,0
+BAC.US,D,20060406,000000,38.9932,39.2181,38.7546,38.8813,9262777.9226686,0
+BAC.US,D,20060407,000000,39.0589,39.1061,38.4265,38.4934,11177126.716792,0
+BAC.US,D,20060410,000000,38.6299,38.7821,38.4098,38.4442,10812811.702516,0
+BAC.US,D,20060411,000000,38.5022,38.7143,38.2498,38.3441,10183051.990542,0
+BAC.US,D,20060412,000000,38.3951,38.6466,38.3529,38.4776,8484022.8339852,0
+BAC.US,D,20060413,000000,38.4776,38.6554,38.3775,38.4846,9080625.5070569,0
+BAC.US,D,20060417,000000,38.6711,38.6711,38.0888,38.2734,12617601.029319,0
+BAC.US,D,20060418,000000,38.2498,38.9677,38.183,38.678,19435020.602442,0
+BAC.US,D,20060419,000000,38.6054,38.9147,38.5346,38.7546,12468005.870787,0
+BAC.US,D,20060420,000000,39.2181,39.4283,38.8066,38.952,20266539.180291,0
+BAC.US,D,20060421,000000,39.0089,39.5137,39.0089,39.447,19608738.395246,0
+BAC.US,D,20060424,000000,39.4283,39.6719,39.3095,39.6139,14933680.429389,0
+BAC.US,D,20060425,000000,39.5725,39.6953,39.4126,39.6315,15062840.237143,0
+BAC.US,D,20060426,000000,39.6394,40.2129,39.5982,40.1501,22644882.857985,0
+BAC.US,D,20060427,000000,40.0547,41.3903,39.4027,41.2715,40965350.997418,0
+BAC.US,D,20060428,000000,41.1792,42.063,41.1527,42.011,35108607.773286,0
+BAC.US,D,20060501,000000,41.9442,42.0777,41.3196,41.3903,24913553.018162,0
+BAC.US,D,20060502,000000,41.458,41.7861,41.458,41.6232,22716529.800649,0
+BAC.US,D,20060503,000000,41.466,41.7458,41.4247,41.4895,16332339.053039,0
+BAC.US,D,20060504,000000,41.7016,42.0384,41.683,42.0306,18836041.204798,0
+BAC.US,D,20060505,000000,42.0777,42.501,42.0384,42.4765,22820854.160419,0
+BAC.US,D,20060508,000000,42.2476,42.3477,42.0777,42.173,12739990.125127,0
+BAC.US,D,20060509,000000,42.173,42.3754,42.1151,42.2379,12290602.831098,0
+BAC.US,D,20060510,000000,42.1053,42.449,41.8588,42.2231,14128303.785225,0
+BAC.US,D,20060511,000000,42.3321,42.3321,41.6093,41.8175,13336952.259969,0
+BAC.US,D,20060512,000000,41.8175,41.953,41.3472,41.409,18099224.001627,0
+BAC.US,D,20060515,000000,41.2391,41.8862,40.9013,41.7016,15843269.419741,0
+BAC.US,D,20060516,000000,41.7606,41.9118,41.5681,41.7773,9649545.5505241,0
+BAC.US,D,20060517,000000,41.4895,41.4984,40.6498,40.8699,24522508.508043,0
+BAC.US,D,20060518,000000,40.9415,41.2715,40.4712,40.4986,15540147.425911,0
+BAC.US,D,20060519,000000,40.6911,41.3816,40.3975,40.6244,18525317.561897,0
+BAC.US,D,20060522,000000,40.6244,41.0132,40.4899,40.6164,18864198.364673,0
+BAC.US,D,20060523,000000,41.0309,41.1458,40.5477,40.589,14782302.218276,0
+BAC.US,D,20060524,000000,40.5644,40.9945,40.4054,40.8002,20262381.439748,0
+BAC.US,D,20060525,000000,41.0309,41.2971,40.7491,41.1625,16482057.426512,0
+BAC.US,D,20060526,000000,41.3649,41.7517,41.1193,41.5582,18242284.695043,0
+BAC.US,D,20060530,000000,41.3903,41.4326,40.9415,40.9848,17573200.068959,0
+BAC.US,D,20060531,000000,40.6911,40.8787,40.313,40.7305,18390218.997629,0
+BAC.US,D,20060601,000000,40.7305,41.0221,40.6833,40.9848,16856817.19826,0
+BAC.US,D,20060602,000000,41.4247,41.6025,41.1704,41.458,15894358.814992,0
+BAC.US,D,20060605,000000,41.409,41.6417,40.9514,41.0221,12773261.214222,0
+BAC.US,D,20060606,000000,41.0702,41.3039,40.4221,40.8433,18791362.041417,0
+BAC.US,D,20060607,000000,40.8169,41.4423,40.6657,41.1105,14829000.681069,0
+BAC.US,D,20060608,000000,40.9514,41.409,40.8356,41.2627,18229925.523605,0
+BAC.US,D,20060609,000000,41.1105,41.409,40.9229,41.0623,13839332.161855,0
+BAC.US,D,20060612,000000,41.0702,41.247,40.6911,40.7402,11372225.866,0
+BAC.US,D,20060613,000000,40.5222,40.9415,39.3458,39.6139,27049735.548863,0
+BAC.US,D,20060614,000000,39.5382,39.773,38.5974,39.2525,24794015.177196,0
+BAC.US,D,20060615,000000,39.438,40.4555,39.385,40.322,25754223.10575,0
+BAC.US,D,20060616,000000,40.1432,40.3033,39.8751,39.9085,25389792.004669,0
+BAC.US,D,20060619,000000,40.3387,40.3387,39.5982,39.6719,12037157.843066,0
+BAC.US,D,20060620,000000,39.5648,39.9409,39.5549,39.6217,15389483.046813,0
+BAC.US,D,20060621,000000,39.5815,40.0371,39.5815,39.8171,13753899.402027,0
+BAC.US,D,20060622,000000,39.8171,40.1432,39.6649,40.0096,12042979.494472,0
+BAC.US,D,20060623,000000,39.8898,40.1678,39.657,39.8986,14677736.520149,0
+BAC.US,D,20060626,000000,39.8515,39.9997,39.6895,39.9409,10527400.074479,0
+BAC.US,D,20060627,000000,39.9409,40.1432,39.7994,39.8084,12035138.543655,0
+BAC.US,D,20060628,000000,39.8898,40.2453,39.8898,40.1018,14852647.766766,0
+BAC.US,D,20060629,000000,40.1501,40.9848,40.0371,40.9013,18973395.315308,0
+BAC.US,D,20060630,000000,41.0702,41.078,40.4054,40.4799,17127614.108619,0
+BAC.US,D,20060703,000000,40.5566,41.2627,40.5477,41.078,7914027.4601202,0
+BAC.US,D,20060705,000000,40.8169,41.3196,40.6657,41.1272,14281345.9072,0
+BAC.US,D,20060706,000000,41.1272,41.4984,41.0623,41.2872,9073139.9447901,0
+BAC.US,D,20060707,000000,41.1527,41.4247,40.9415,41.0702,8981173.7381513,0
+BAC.US,D,20060710,000000,41.3382,41.466,41.2715,41.3549,8685181.9180378,0
+BAC.US,D,20060711,000000,41.2155,41.4423,40.9514,41.3649,13571625.808084,0
+BAC.US,D,20060712,000000,41.3903,41.409,40.8169,40.8787,9479152.5245271,0
+BAC.US,D,20060713,000000,40.8787,41.0437,40.313,40.3798,14391263.817988,0
+BAC.US,D,20060714,000000,40.3975,40.8169,40.0547,40.6587,12465150.542723,0
+BAC.US,D,20060717,000000,40.4899,40.7845,40.2856,40.5803,12398735.652694,0
+BAC.US,D,20060718,000000,40.53,40.8885,40.2226,40.7668,11071014.212914,0
+BAC.US,D,20060719,000000,41.2244,42.063,41.1105,42.0384,28727144.047272,0
+BAC.US,D,20060720,000000,41.9344,42.1376,41.7458,41.7861,18756428.059764,0
+BAC.US,D,20060721,000000,41.953,42.2997,41.8862,42.1956,23321929.613216,0
+BAC.US,D,20060724,000000,42.2035,42.6709,42.1956,42.5589,15563557.246473,0
+BAC.US,D,20060725,000000,42.5678,42.9979,42.5423,42.7632,18058821.720508,0
+BAC.US,D,20060726,000000,42.609,43.0892,42.5766,42.9134,16922882.80957,0
+BAC.US,D,20060727,000000,43.1658,43.3003,42.9037,42.939,15511159.32891,0
+BAC.US,D,20060728,000000,43.0549,43.6774,43.0549,43.4752,14311415.44443,0
+BAC.US,D,20060731,000000,43.4585,43.4673,43.0892,43.3662,12889942.708819,0
+BAC.US,D,20060801,000000,43.2071,43.4094,42.9891,43.3662,13192706.259183,0
+BAC.US,D,20060802,000000,43.4752,43.7373,43.3592,43.7305,11505430.382409,0
+BAC.US,D,20060803,000000,43.6549,44.0477,43.5586,43.7373,13460524.626537,0
+BAC.US,D,20060804,000000,44.1862,44.3934,43.8748,44.031,23589162.455021,0
+BAC.US,D,20060807,000000,43.9309,44.0664,43.8503,43.8965,11372113.852416,0
+BAC.US,D,20060808,000000,44.0565,44.3335,43.7206,43.813,15410158.717642,0
+BAC.US,D,20060809,000000,43.9731,44.2451,43.214,43.3721,14721228.339549,0
+BAC.US,D,20060810,000000,43.1815,43.4673,42.9812,43.3592,12831601.96152,0
+BAC.US,D,20060811,000000,43.1973,43.3524,42.6709,43.2571,13903728.770779,0
+BAC.US,D,20060814,000000,43.4271,43.6647,42.939,43.0303,9796529.7742645,0
+BAC.US,D,20060815,000000,43.596,43.9309,43.4526,43.8915,14730138.510932,0
+BAC.US,D,20060816,000000,44.1675,44.1675,43.6774,44.0143,11150387.037896,0
+BAC.US,D,20060817,000000,43.8218,44.1017,43.704,43.8847,11415360.26024,0
+BAC.US,D,20060818,000000,43.9564,44.1862,43.813,44.1763,10640281.253693,0
+BAC.US,D,20060821,000000,44.0664,44.3158,44.0664,44.1498,8634685.1764723,0
+BAC.US,D,20060822,000000,44.1596,44.36,44.0398,44.1862,8885280.9462723,0
+BAC.US,D,20060823,000000,44.1862,44.308,44.0231,44.1763,8995068.5139819,0
+BAC.US,D,20060824,000000,44.1763,44.36,44.083,44.193,11132918.01046,0
+BAC.US,D,20060825,000000,43.924,43.9986,43.648,43.8748,13536097.136137,0
+BAC.US,D,20060828,000000,43.867,44.0664,43.813,43.9161,9681269.8338679,0
+BAC.US,D,20060829,000000,43.9898,44.0919,43.7521,44.0065,19099944.18827,0
+BAC.US,D,20060830,000000,43.648,43.8032,43.4526,43.5105,11991289.299093,0
+BAC.US,D,20060831,000000,43.6127,43.6774,43.318,43.318,12363201.88922,0
+BAC.US,D,20060901,000000,43.6215,43.6284,43.1747,43.4752,11614861.543263,0
+BAC.US,D,20060905,000000,43.4438,43.6706,43.3357,43.5518,10672362.962197,0
+BAC.US,D,20060906,000000,43.3445,43.6863,43.2768,43.4673,12270759.115699,0
+BAC.US,D,20060907,000000,43.4585,43.6549,43.2846,43.3524,11256373.271918,0
+BAC.US,D,20060908,000000,43.2571,43.6048,43.0892,43.4752,11980478.970019,0
+BAC.US,D,20060911,000000,43.0078,43.1747,42.7534,43.0735,16311901.665651,0
+BAC.US,D,20060912,000000,43.1658,43.6382,43.1658,43.5105,16508074.108645,0
+BAC.US,D,20060913,000000,43.5105,43.7206,43.3279,43.6774,10676287.510827,0
+BAC.US,D,20060914,000000,43.4271,43.7452,43.3917,43.704,9850948.0095437,0
+BAC.US,D,20060915,000000,43.76,43.76,43.2925,43.3003,18787560.707728,0
+BAC.US,D,20060918,000000,43.2474,43.704,43.1413,43.5773,13362500.521663,0
+BAC.US,D,20060919,000000,43.6647,43.8405,43.3524,43.7865,16973265.500943,0
+BAC.US,D,20060920,000000,43.9161,44.308,43.8847,44.1763,16130456.972223,0
+BAC.US,D,20060921,000000,44.2922,44.3423,43.8591,43.9642,11596446.510201,0
+BAC.US,D,20060922,000000,44.0065,44.3679,43.9161,44.1253,13578753.945191,0
+BAC.US,D,20060925,000000,44.3679,44.7567,44.2107,44.577,15501652.430621,0
+BAC.US,D,20060926,000000,44.577,45.0238,44.3845,45.0091,16808101.472666,0
+BAC.US,D,20060927,000000,44.8549,45.2025,44.7135,44.8068,13403369.186609,0
+BAC.US,D,20060928,000000,44.8805,45.3106,44.6192,45.0425,14514834.147945,0
+BAC.US,D,20060929,000000,45.0907,45.4461,44.9679,45.0817,12703152.930867,0
+BAC.US,D,20061002,000000,45.0513,45.1751,44.8549,45.1259,8698730.4700661,0
+BAC.US,D,20061003,000000,45.1348,45.9234,45.0817,45.7908,15953652.696051,0
+BAC.US,D,20061004,000000,45.6887,46.162,45.5738,46.162,14936777.09581,0
+BAC.US,D,20061005,000000,45.9184,46.1767,45.673,45.884,10127799.763222,0
+BAC.US,D,20061006,000000,45.7418,45.8419,45.5404,45.6484,10580160.508728,0
+BAC.US,D,20061009,000000,45.5139,45.8998,45.4893,45.8763,6993869.4790506,0
+BAC.US,D,20061010,000000,45.9086,45.9921,45.6808,45.9754,12590509.016789,0
+BAC.US,D,20061011,000000,45.6317,45.6317,45.1515,45.4805,14786338.780488,0
+BAC.US,D,20061012,000000,45.7418,45.9234,45.5738,45.6641,11151212.883496,0
+BAC.US,D,20061013,000000,45.616,45.8576,45.345,45.7741,9447427.222878,0
+BAC.US,D,20061016,000000,45.6974,45.7418,45.2025,45.2025,10206104.385944,0
+BAC.US,D,20061017,000000,44.8726,45.2949,44.5357,45.1751,11861418.714239,0
+BAC.US,D,20061018,000000,45.3784,45.396,44.8893,45.288,14506518.666858,0
+BAC.US,D,20061019,000000,45.2095,45.2095,44.465,44.8234,18886305.772755,0
+BAC.US,D,20061020,000000,44.8805,45.1751,44.3934,45.1259,19645692.694616,0
+BAC.US,D,20061023,000000,44.8421,45.4215,44.797,45.1603,17665527.77398,0
+BAC.US,D,20061024,000000,44.9924,45.1092,44.7056,44.9679,16944986.144432,0
+BAC.US,D,20061025,000000,45.0612,45.5227,45.0612,45.4461,13478110.759083,0
+BAC.US,D,20061026,000000,45.4392,45.5973,45.1839,45.5973,11766128.759099,0
+BAC.US,D,20061027,000000,45.4707,45.4893,45.1171,45.1937,10855353.443071,0
+BAC.US,D,20061030,000000,45.1092,45.504,45.1004,45.3784,8867338.4068707,0
+BAC.US,D,20061031,000000,45.5561,45.6887,45.3017,45.336,13999976.951207,0
+BAC.US,D,20061101,000000,45.5738,45.5738,45.0238,45.0907,15006755.036086,0
+BAC.US,D,20061102,000000,44.907,45.1839,44.7891,45.068,10599288.3555,0
+BAC.US,D,20061103,000000,45.068,45.1839,44.9404,44.9679,8931857.2124295,0
+BAC.US,D,20061106,000000,45.1751,45.6563,45.1682,45.6238,13232626.881893,0
+BAC.US,D,20061107,000000,45.6317,45.9676,45.5816,45.7986,10152402.019291,0
+BAC.US,D,20061108,000000,45.7829,46.0775,45.616,45.9587,11346203.074036,0
+BAC.US,D,20061109,000000,45.884,46.052,45.7652,45.8763,10647289.230774,0
+BAC.US,D,20061110,000000,45.8763,46.0942,45.6563,46.0942,11412984.553973,0
+BAC.US,D,20061113,000000,45.9234,46.2277,45.8339,45.8339,10255536.99847,0
+BAC.US,D,20061114,000000,45.9086,46.271,45.504,46.1453,16297880.619962,0
+BAC.US,D,20061115,000000,46.0942,46.1189,45.726,45.8506,14963748.948313,0
+BAC.US,D,20061116,000000,46.0608,46.2808,45.941,46.2013,11928672.687837,0
+BAC.US,D,20061117,000000,46.2013,46.3279,46.1374,46.162,15698896.130792,0
+BAC.US,D,20061120,000000,46.162,46.3555,46.052,46.2013,10511955.437981,0
+BAC.US,D,20061121,000000,46.3201,46.3279,45.8763,46.052,10913930.437199,0
+BAC.US,D,20061122,000000,46.0186,46.219,45.7986,45.9754,13899336.820015,0
+BAC.US,D,20061124,000000,45.7555,46.0874,45.673,45.9184,5746235.7145748,0
+BAC.US,D,20061127,000000,45.9184,46.0265,45.2182,45.3784,17656490.314434,0
+BAC.US,D,20061128,000000,45.3784,45.8576,45.2634,45.673,14226574.319981,0
+BAC.US,D,20061129,000000,45.4962,45.5649,45.2025,45.4618,11077666.801445,0
+BAC.US,D,20061130,000000,45.4618,45.5738,45.1603,45.3194,13429041.68155,0
+BAC.US,D,20061201,000000,45.3017,45.4461,44.6095,45.0238,17079729.32015,0
+BAC.US,D,20061204,000000,44.1862,44.6192,43.9309,44.308,33034692.575124,0
+BAC.US,D,20061205,000000,44.3158,44.465,44.0143,44.4288,20102683.674325,0
+BAC.US,D,20061206,000000,44.3934,44.628,44.2686,44.3423,15446758.646766,0
+BAC.US,D,20061207,000000,44.2863,44.4817,44.1017,44.1763,14682967.554479,0
+BAC.US,D,20061208,000000,44.0143,44.083,43.1894,43.4752,38250146.834666,0
+BAC.US,D,20061211,000000,46.2887,46.2887,43.6215,44.2274,21660438.244965,0
+BAC.US,D,20061212,000000,44.14,44.5613,44.0565,44.4376,17819515.90158,0
+BAC.US,D,20061213,000000,44.7724,44.9335,44.5613,44.6831,15717433.36049,0
+BAC.US,D,20061214,000000,44.6899,45.0091,44.3679,44.7488,15819383.032298,0
+BAC.US,D,20061215,000000,44.7891,45.0013,44.4877,44.8726,26580271.347523,0
+BAC.US,D,20061218,000000,45.0013,45.2536,44.907,45.1348,15193906.312419,0
+BAC.US,D,20061219,000000,44.959,45.3527,44.9404,45.0907,12932005.845883,0
+BAC.US,D,20061220,000000,45.1937,45.2723,44.959,45.1603,10692686.299392,0
+BAC.US,D,20061221,000000,45.3527,45.455,44.9679,45.0327,12349064.756727,0
+BAC.US,D,20061222,000000,45.1436,45.1603,44.6379,44.8972,9838471.7329973,0
+BAC.US,D,20061226,000000,44.9404,45.455,44.9237,45.1937,11901465.606807,0
+BAC.US,D,20061227,000000,45.345,45.4893,45.0238,45.2536,10576832.687006,0
+BAC.US,D,20061228,000000,45.2801,45.4117,45.0327,45.1515,8346540.4170074,0
+BAC.US,D,20061229,000000,45.1515,45.2634,44.8147,44.9335,9012423.4912249,0
+BAC.US,D,20070103,000000,44.9404,45.5973,44.5937,44.8805,18860756.492755,0
+BAC.US,D,20070104,000000,44.8805,45.3527,44.6477,45.1682,15545973.150537,0
+BAC.US,D,20070105,000000,45.1004,45.1004,44.628,44.8068,12029908.527629,0
+BAC.US,D,20070108,000000,44.9924,45.1436,44.4376,44.9846,11152406.337308,0
+BAC.US,D,20070109,000000,45.1092,45.2025,44.577,45.0238,14829833.654805,0
+BAC.US,D,20070110,000000,44.8234,45.1937,44.739,45.0907,11813176.50061,0
+BAC.US,D,20070111,000000,45.0238,45.1515,44.7567,44.8234,17329966.646484,0
+BAC.US,D,20070112,000000,44.8068,45.1092,44.8068,44.9237,15356096.889218,0
+BAC.US,D,20070116,000000,44.9924,45.0513,44.8648,44.9766,14263172.212495,0
+BAC.US,D,20070117,000000,45.0238,45.2025,44.7303,44.8726,15129377.323807,0
+BAC.US,D,20070118,000000,44.9846,45.068,44.7803,44.8451,11830759.578241,0
+BAC.US,D,20070119,000000,44.9924,45.1436,44.8147,45.1004,14708035.176072,0
+BAC.US,D,20070122,000000,45.1436,45.4893,45.0612,45.1515,18492284.756241,0
+BAC.US,D,20070123,000000,44.8147,45.0425,44.5191,44.8726,20574288.353409,0
+BAC.US,D,20070124,000000,45.0013,45.0091,44.2362,44.7724,29773734.814499,0
+BAC.US,D,20070125,000000,44.7724,44.7803,44.0477,44.1017,23747787.944961,0
+BAC.US,D,20070126,000000,44.2029,44.4376,43.5282,43.7944,26382902.3958,0
+BAC.US,D,20070129,000000,43.7521,43.9731,43.214,43.3082,26328483.142215,0
+BAC.US,D,20070130,000000,43.3592,43.8748,43.2218,43.867,21377639.58833,0
+BAC.US,D,20070131,000000,43.76,44.4376,43.6382,44.2509,22832027.006182,0
+BAC.US,D,20070201,000000,44.4022,44.577,44.308,44.4749,15028383.840677,0
+BAC.US,D,20070202,000000,44.465,44.739,44.3777,44.3845,15033136.271516,0
+BAC.US,D,20070205,000000,44.3845,44.7056,44.0742,44.5024,13203993.155138,0
+BAC.US,D,20070206,000000,44.412,44.8805,44.3934,44.7803,16281243.547957,0
+BAC.US,D,20070207,000000,44.8972,45.017,44.8147,44.907,11299393.615964,0
+BAC.US,D,20070208,000000,44.8972,44.9335,44.6005,44.8726,16242745.497751,0
+BAC.US,D,20070209,000000,44.8726,45.0238,44.3158,44.5937,13573879.317716,0
+BAC.US,D,20070212,000000,44.7724,44.8648,44.5848,44.6379,12661089.793803,0
+BAC.US,D,20070213,000000,44.6831,45.2723,44.6831,45.2182,12692783.527988,0
+BAC.US,D,20070214,000000,45.2457,45.5885,45.0817,45.4893,14484082.346163,0
+BAC.US,D,20070215,000000,45.5139,45.6238,45.1937,45.3194,20100424.054863,0
+BAC.US,D,20070216,000000,45.1436,45.504,45.1092,45.4893,12851440.585392,0
+BAC.US,D,20070220,000000,45.336,45.5885,45.2025,45.4893,11879836.802217,0
+BAC.US,D,20070221,000000,45.2369,45.4215,45.2025,45.3695,13987265.446137,0
+BAC.US,D,20070222,000000,45.3194,45.5315,45.017,45.1937,12137795.937647,0
+BAC.US,D,20070223,000000,44.8421,45.2272,44.4199,44.4877,19970791.75345,0
+BAC.US,D,20070226,000000,44.6831,44.7303,44.2686,44.4288,19435040.968549,0
+BAC.US,D,20070227,000000,43.9309,44.2775,41.2391,42.7534,39209279.432821,0
+BAC.US,D,20070228,000000,42.8103,43.3445,42.3841,42.7779,31367139.235417,0
+BAC.US,D,20070301,000000,42.2909,42.8379,41.9118,42.3988,29712402.286227,0
+BAC.US,D,20070302,000000,42.1642,42.3654,41.9265,42.0866,21123246.558063,0
+BAC.US,D,20070305,000000,41.7458,42.3193,41.7115,41.7773,24870190.523534,0
+BAC.US,D,20070306,000000,42.1642,42.9979,42.1642,42.8703,19863019.411931,0
+BAC.US,D,20070307,000000,42.9459,43.0078,42.4234,42.5766,17286834.288855,0
+BAC.US,D,20070308,000000,42.8202,43.1973,42.5766,42.7278,15838753.235731,0
+BAC.US,D,20070309,000000,43.046,43.0981,42.6424,42.88,12741293.555912,0
+BAC.US,D,20070312,000000,42.88,43.0735,42.6709,42.9979,12564610.458071,0
+BAC.US,D,20070313,000000,42.9891,42.9891,41.458,41.6232,30253534.814644,0
+BAC.US,D,20070314,000000,41.6752,42.011,40.6991,41.8862,29715803.425932,0
+BAC.US,D,20070315,000000,41.7694,42.771,41.6919,42.1642,23354683.403219,0
+BAC.US,D,20070316,000000,42.3095,42.4765,41.6584,41.7606,26048279.127486,0
+BAC.US,D,20070319,000000,41.9118,42.4078,41.5318,42.3901,15440219.090124,0
+BAC.US,D,20070320,000000,42.3901,42.7779,42.341,42.719,11955643.522036,0
+BAC.US,D,20070321,000000,42.7377,43.76,42.5678,43.648,25805857.294337,0
+BAC.US,D,20070322,000000,43.7452,43.8847,43.267,43.4585,24550077.087454,0
+BAC.US,D,20070323,000000,43.5105,43.76,43.267,43.5007,15568909.459134,0
+BAC.US,D,20070326,000000,43.5105,43.5194,42.8536,43.3917,16008120.828291,0
+BAC.US,D,20070327,000000,43.3917,43.76,43.214,43.6284,23380904.764716,0
+BAC.US,D,20070328,000000,43.2925,43.3279,42.501,42.7278,23668296.996564,0
+BAC.US,D,20070329,000000,42.939,43.1315,42.6522,43.0814,16572454.424683,0
+BAC.US,D,20070330,000000,43.0637,43.267,42.3193,42.939,19177296.695536,0
+BAC.US,D,20070402,000000,43.0892,43.1315,42.1809,42.4401,20131123.923074,0
+BAC.US,D,20070403,000000,42.5855,42.829,42.4676,42.8035,15522684.508306,0
+BAC.US,D,20070404,000000,42.8703,42.9459,42.5766,42.829,13198880.244222,0
+BAC.US,D,20070405,000000,42.6945,42.8536,42.3988,42.7946,12771741.902713,0
+BAC.US,D,20070409,000000,42.8379,42.887,42.5177,42.8035,11038912.138303,0
+BAC.US,D,20070410,000000,42.8703,43.0637,42.7632,42.9812,12474722.612551,0
+BAC.US,D,20070411,000000,42.9812,42.9812,42.341,42.5089,18167828.248053,0
+BAC.US,D,20070412,000000,42.5177,42.5177,42.1298,42.3193,15392062.41414,0
+BAC.US,D,20070413,000000,42.449,42.5678,42.2035,42.4323,15335434.456358,0
+BAC.US,D,20070416,000000,42.7534,43.4909,42.7111,43.1138,22309015.220594,0
+BAC.US,D,20070417,000000,43.1138,43.3445,42.9979,43.1747,15916632.206837,0
+BAC.US,D,20070418,000000,43.2846,43.9309,43.1315,43.6127,22712449.451308,0
+BAC.US,D,20070419,000000,43.2071,43.2474,42.6945,42.8438,30186417.293957,0
+BAC.US,D,20070420,000000,43.1747,43.1747,42.3557,42.9557,34915466.825173,0
+BAC.US,D,20070423,000000,42.9557,43.1658,42.3477,42.5089,26556003.095592,0
+BAC.US,D,20070424,000000,42.6257,42.8379,42.2909,42.6012,17914552.298701,0
+BAC.US,D,20070425,000000,42.7868,43.1236,42.501,43.1138,19149897.154805,0
+BAC.US,D,20070426,000000,42.9223,43.0637,42.6257,42.6856,17459502.208894,0
+BAC.US,D,20070427,000000,42.6856,42.7946,42.4156,42.7278,17963617.303013,0
+BAC.US,D,20070430,000000,42.8623,43.1049,42.7278,42.8379,23188346.287235,0
+BAC.US,D,20070501,000000,42.9223,43.1315,42.6424,42.6522,17496867.903605,0
+BAC.US,D,20070502,000000,42.939,43.0814,42.8536,42.9311,13638120.125927,0
+BAC.US,D,20070503,000000,43.1049,43.4094,43.0078,43.1138,15166102.504485,0
+BAC.US,D,20070504,000000,43.3445,43.3917,42.9979,43.1236,16110035.877719,0
+BAC.US,D,20070507,000000,43.3279,43.3917,43.157,43.2768,13775163.65332,0
+BAC.US,D,20070508,000000,43.157,43.3357,42.9979,43.2571,12826883.134756,0
+BAC.US,D,20070509,000000,43.1894,43.4526,43.0814,43.3003,19704435.672508,0
+BAC.US,D,20070510,000000,43.3003,43.318,42.5354,42.5678,21229321.384645,0
+BAC.US,D,20070511,000000,42.771,42.9979,42.6012,42.88,13118546.139036,0
+BAC.US,D,20070514,000000,42.9459,43.046,42.5501,42.7377,19735406.409929,0
+BAC.US,D,20070515,000000,42.9134,43.2474,42.8536,42.8703,18597399.320925,0
+BAC.US,D,20070516,000000,43.2071,43.2768,42.8035,43.0215,22543928.070454,0
+BAC.US,D,20070517,000000,43.046,43.1315,42.8103,43.0303,17519998.708514,0
+BAC.US,D,20070518,000000,43.1894,43.2297,43.0146,43.157,17335096.868591,0
+BAC.US,D,20070521,000000,43.1747,43.214,42.9812,43.1138,16910938.088392,0
+BAC.US,D,20070522,000000,43.0981,43.4438,43.0637,43.3445,19491426.569669,0
+BAC.US,D,20070523,000000,43.5105,43.6774,43.1973,43.214,16014725.556472,0
+BAC.US,D,20070524,000000,43.5105,43.5449,42.887,42.9645,20508222.742097,0
+BAC.US,D,20070525,000000,42.9645,43.1315,42.7455,43.0892,13731478.355913,0
+BAC.US,D,20070529,000000,43.1138,43.3445,43.0549,43.0814,17078500.225652,0
+BAC.US,D,20070530,000000,42.6257,43.0814,42.4922,42.7632,19054285.415189,0
+BAC.US,D,20070531,000000,42.887,42.9557,42.4765,42.6778,19047702.071419,0
+BAC.US,D,20070601,000000,42.7111,42.9134,42.4833,42.7377,16959653.813986,0
+BAC.US,D,20070604,000000,42.7377,42.8536,42.6012,42.7946,15160102.649652,0
+BAC.US,D,20070605,000000,42.7377,42.7534,42.5423,42.6355,15007043.216486,0
+BAC.US,D,20070606,000000,42.501,42.6257,42.2997,42.3557,17334523.562706,0
+BAC.US,D,20070607,000000,42.3321,42.501,41.8588,41.9029,25015364.20045,0
+BAC.US,D,20070608,000000,42.011,42.3193,41.7115,42.2997,21866534.073116,0
+BAC.US,D,20070611,000000,42.1642,42.3272,41.9196,42.1239,15696188.456997,0
+BAC.US,D,20070612,000000,41.953,42.1642,41.7861,41.792,20054321.300671,0
+BAC.US,D,20070613,000000,42.0777,42.3988,41.8675,42.3841,23601639.749873,0
+BAC.US,D,20070614,000000,42.3841,42.4588,42.0777,42.1475,20824215.096626,0
+BAC.US,D,20070615,000000,42.2231,42.3988,42.0699,42.1475,32312657.0917,0
+BAC.US,D,20070618,000000,42.0866,42.1956,41.9344,42.0011,15678596.214619,0
+BAC.US,D,20070619,000000,42.2231,42.7779,42.2035,42.5423,30063170.785085,0
+BAC.US,D,20070620,000000,42.6709,42.7534,42.0306,42.063,25553125.120016,0
+BAC.US,D,20070621,000000,42.0954,42.1887,41.8351,41.9864,22911461.947787,0
+BAC.US,D,20070622,000000,41.9442,41.9864,41.1979,41.1979,42375139.698007,0
+BAC.US,D,20070625,000000,41.3903,41.6417,40.9514,41.1105,24934633.974501,0
+BAC.US,D,20070626,000000,41.3649,41.5769,41.0702,41.0702,24956676.211044,0
+BAC.US,D,20070627,000000,41.0623,41.409,40.861,41.4002,19124883.503394,0
+BAC.US,D,20070628,000000,41.4326,41.6232,41.0368,41.3118,18061555.870241,0
+BAC.US,D,20070629,000000,41.4326,41.5318,40.8954,41.1458,22788879.373972,0
+BAC.US,D,20070702,000000,41.3649,41.5318,41.2244,41.5071,13186935.523043,0
+BAC.US,D,20070703,000000,41.6506,41.8264,41.4423,41.7016,9899994.6843609,0
+BAC.US,D,20070705,000000,41.2715,41.7861,41.2627,41.5504,15024479.658154,0
+BAC.US,D,20070706,000000,41.4984,41.5504,41.1105,41.3649,24561840.550289,0
+BAC.US,D,20070709,000000,41.2391,41.3816,41.0525,41.078,25434565.870444,0
+BAC.US,D,20070710,000000,40.9013,41.0132,40.6244,40.6991,32110340.19452,0
+BAC.US,D,20070711,000000,40.7078,41.2872,40.4986,40.8266,25233239.784322,0
+BAC.US,D,20070712,000000,40.9013,41.7016,40.8266,41.683,21848898.04361,0
+BAC.US,D,20070713,000000,41.7016,41.9265,41.5318,41.6584,16665216.946066,0
+BAC.US,D,20070716,000000,41.5219,42.063,41.5219,41.7606,16721537.375648,0
+BAC.US,D,20070717,000000,41.8498,42.2476,41.8264,41.9118,23248565.807813,0
+BAC.US,D,20070718,000000,41.8961,41.8961,40.8513,41.5415,33911992.12269,0
+BAC.US,D,20070719,000000,41.7203,41.953,41.1527,41.466,26473192.471913,0
+BAC.US,D,20070720,000000,41.458,41.466,40.4799,40.6587,38647154.540627,0
+BAC.US,D,20070723,000000,40.7845,40.9013,40.4132,40.5222,29057136.063077,0
+BAC.US,D,20070724,000000,40.3387,40.5133,39.5549,39.6816,39334237.712904,0
+BAC.US,D,20070725,000000,39.933,40.597,39.4694,40.3387,40064506.194686,0
+BAC.US,D,20070726,000000,39.8436,40.1501,39.4694,39.7494,61163191.22889,0
+BAC.US,D,20070727,000000,40.0096,40.5723,39.8515,39.8986,44575279.948046,0
+BAC.US,D,20070730,000000,40.313,40.5133,39.933,40.1432,42630084.649747,0
+BAC.US,D,20070731,000000,40.4054,40.7305,39.8829,39.9085,40252363.156592,0
+BAC.US,D,20070801,000000,39.8084,40.2797,39.4617,40.0861,57522561.391746,0
+BAC.US,D,20070802,000000,40.2049,40.4388,40.0273,40.2129,44176987.140794,0
+BAC.US,D,20070803,000000,40.1018,40.4799,39.5294,39.5549,46308537.400681,0
+BAC.US,D,20070806,000000,39.7994,40.6341,39.1503,40.53,62062683.722184,0
+BAC.US,D,20070807,000000,40.4299,41.5219,40.0637,40.9592,54673594.681281,0
+BAC.US,D,20070808,000000,40.9592,42.0561,40.8699,41.8264,42426870.625597,0
+BAC.US,D,20070809,000000,40.6498,41.409,40.3307,40.6911,46230513.830222,0
+BAC.US,D,20070810,000000,40.1855,41.5769,40.1855,40.8954,38055131.186493,0
+BAC.US,D,20070813,000000,41.4807,41.4895,40.7305,40.8169,31144700.625492,0
+BAC.US,D,20070814,000000,40.9013,40.9848,40.2286,40.2797,30867438.494777,0
+BAC.US,D,20070815,000000,40.313,41.466,40.1098,40.589,48585865.192528,0
+BAC.US,D,20070816,000000,40.3307,42.3557,40.2049,41.953,82147433.003551,0
+BAC.US,D,20070817,000000,43.6127,44.4199,42.5177,43.5586,75441267.35777,0
+BAC.US,D,20070820,000000,43.648,43.9063,42.4765,43.214,43084420.907538,0
+BAC.US,D,20070821,000000,42.9223,43.7305,42.6709,43.1747,31103384.924519,0
+BAC.US,D,20070822,000000,43.5773,43.6549,42.8623,43.4673,36237418.547118,0
+BAC.US,D,20070823,000000,43.7865,43.8316,43.1236,43.6215,44104749.581056,0
+BAC.US,D,20070824,000000,43.6647,43.7521,43.2297,43.6549,21877646.838865,0
+BAC.US,D,20070827,000000,43.5675,43.5675,42.719,42.8103,29140773.55066,0
+BAC.US,D,20070828,000000,42.719,42.719,41.7861,41.792,36111943.986248,0
+BAC.US,D,20070829,000000,42.0866,42.5855,41.7458,42.5423,30476567.096559,0
+BAC.US,D,20070830,000000,42.1956,42.5766,42.0777,42.2566,22383117.297339,0
+BAC.US,D,20070831,000000,43.1894,43.2071,42.5266,42.6522,26751372.095704,0
+BAC.US,D,20070904,000000,42.6012,43.1315,42.5089,42.9891,28746354.376773,0
+BAC.US,D,20070905,000000,42.2997,42.2997,41.7458,42.0384,32509139.099505,0
+BAC.US,D,20070906,000000,42.1239,42.1376,41.6506,41.9029,19672188.998545,0
+BAC.US,D,20070907,000000,41.3816,41.8441,41.0309,41.2538,38907947.61971,0
+BAC.US,D,20070910,000000,41.4159,41.6584,40.9013,41.2067,24539614.000487,0
+BAC.US,D,20070911,000000,41.4326,41.9029,41.2794,41.6142,24942352.728681,0
+BAC.US,D,20070912,000000,41.5504,41.6506,41.3382,41.5681,20082155.657765,0
+BAC.US,D,20070913,000000,41.7115,42.281,41.7115,41.9629,27860897.185441,0
+BAC.US,D,20070914,000000,41.792,42.1642,41.7458,42.0384,21976618.985974,0
+BAC.US,D,20070917,000000,41.9442,42.2997,41.5504,41.6673,22712779.382226,0
+BAC.US,D,20070918,000000,41.8264,43.1747,41.5935,43.0981,39720415.74199,0
+BAC.US,D,20070919,000000,43.3003,43.704,42.6522,42.9812,40639120.601395,0
+BAC.US,D,20070920,000000,42.9979,43.2571,42.5177,42.7455,23718663.395051,0
+BAC.US,D,20070921,000000,43.157,43.3082,42.6257,43.1236,31267329.023045,0
+BAC.US,D,20070924,000000,43.1236,43.1315,42.501,42.5766,24565760.007393,0
+BAC.US,D,20070925,000000,42.1642,42.5678,42.011,42.2643,24590044.552208,0
+BAC.US,D,20070926,000000,42.341,42.6611,42.0306,42.4234,25055783.792758,0
+BAC.US,D,20070927,000000,42.5089,42.6257,42.1642,42.5855,15241492.737435,0
+BAC.US,D,20070928,000000,42.6355,42.6355,42.173,42.3095,17477307.27708,0
+BAC.US,D,20071001,000000,42.1151,42.6424,41.8765,42.6179,26325983.202701,0
+BAC.US,D,20071002,000000,42.9223,43.6549,42.88,43.5282,31542522.975694,0
+BAC.US,D,20071003,000000,43.3003,43.7865,43.2376,43.704,19458378.489434,0
+BAC.US,D,20071004,000000,43.7944,44.1763,43.76,44.1017,19686330.204258,0
+BAC.US,D,20071005,000000,44.2274,44.5524,44.193,44.36,19710929.405412,0
+BAC.US,D,20071008,000000,44.308,44.308,43.9731,44.1253,12871168.213987,0
+BAC.US,D,20071009,000000,44.3011,44.308,43.8218,44.2451,17543134.60495,0
+BAC.US,D,20071010,000000,43.9309,44.1675,43.7452,44.0143,18255340.387305,0
+BAC.US,D,20071011,000000,44.1862,44.5691,43.867,44.1184,22003108.161766,0
+BAC.US,D,20071012,000000,44.1675,44.2451,43.7521,43.8218,17397413.079784,0
+BAC.US,D,20071015,000000,43.76,43.8218,42.9037,43.2768,24743337.177287,0
+BAC.US,D,20071016,000000,42.9223,43.046,42.0561,42.2476,32562542.0844,0
+BAC.US,D,20071017,000000,42.6856,42.7278,41.6329,42.1053,33676946.89314,0
+BAC.US,D,20071018,000000,40.7668,41.2244,40.1952,41.1105,58249569.259955,0
+BAC.US,D,20071019,000000,40.9229,41.0702,40.0096,40.0371,42362441.430905,0
+BAC.US,D,20071022,000000,39.933,40.5222,39.5549,40.2129,30330800.765959,0
+BAC.US,D,20071023,000000,40.6498,40.6498,39.7592,40.2129,23775072.417193,0
+BAC.US,D,20071024,000000,40.1018,40.2049,39.0904,39.9566,33292535.623751,0
+BAC.US,D,20071025,000000,39.8084,40.264,39.0904,39.5549,40912275.90683,0
+BAC.US,D,20071026,000000,40.3554,40.7746,39.3939,40.4221,31599979.833991,0
+BAC.US,D,20071029,000000,40.6657,40.7668,40.1186,40.3798,20858101.242123,0
+BAC.US,D,20071030,000000,40.3387,40.5477,39.9486,40.3877,24072876.820743,0
+BAC.US,D,20071031,000000,40.6498,40.8885,39.8348,40.6341,34586626.512663,0
+BAC.US,D,20071101,000000,39.3458,39.5549,38.2734,38.4698,57039476.338702,0
+BAC.US,D,20071102,000000,38.732,38.8223,37.2168,37.9631,61272726.256885,0
+BAC.US,D,20071105,000000,36.9456,37.9553,36.4183,37.4102,44813922.850224,0
+BAC.US,D,20071106,000000,37.4465,38.4265,37.4465,38.3441,36970034.222617,0
+BAC.US,D,20071107,000000,37.8285,37.9553,36.3987,36.4497,51818333.825749,0
+BAC.US,D,20071108,000000,36.4831,37.3739,35.3646,36.6069,57146709.996717,0
+BAC.US,D,20071109,000000,36.4831,37.9464,35.8468,37.0135,53694529.775165,0
+BAC.US,D,20071112,000000,36.6521,38.1919,36.6521,37.0135,38814852.112493,0
+BAC.US,D,20071113,000000,37.4554,39.0325,37.1814,38.9421,48575248.341461,0
+BAC.US,D,20071114,000000,39.4213,39.5461,38.1428,38.4846,40372761.465537,0
+BAC.US,D,20071115,000000,38.4098,38.5435,36.8602,37.0979,37106298.746456,0
+BAC.US,D,20071116,000000,37.2757,37.4554,36.5902,37.3395,39656737.038304,0
+BAC.US,D,20071119,000000,37.0979,37.0979,36.0029,36.0364,38608123.916749,0
+BAC.US,D,20071120,000000,36.0206,36.7277,35.1211,35.9942,50975529.370251,0
+BAC.US,D,20071121,000000,35.673,36.4664,35.2792,35.4629,34983479.436219,0
+BAC.US,D,20071123,000000,35.8301,36.4734,35.6897,36.3152,17189509.759723,0
+BAC.US,D,20071126,000000,36.3899,36.4085,35.1976,35.2458,37279323.073351,0
+BAC.US,D,20071127,000000,35.7339,36.4567,35.3558,36.1424,42417884.081317,0
+BAC.US,D,20071128,000000,36.7758,37.8698,36.1876,37.746,43453244.977686,0
+BAC.US,D,20071129,000000,37.7028,37.7716,37.0459,37.5585,26861009.972534,0
+BAC.US,D,20071130,000000,38.8303,39.3025,38.3775,38.8223,53858828.243936,0
+BAC.US,D,20071203,000000,38.9224,39.0246,38.133,38.2656,29816105.479763,0
+BAC.US,D,20071204,000000,37.8698,37.8875,37.4288,37.6292,28817497.258314,0
+BAC.US,D,20071205,000000,37.4612,38.1074,37.3219,38.0652,34752624.532981,0
+BAC.US,D,20071206,000000,38.0327,38.6957,37.8059,38.678,25730246.089135,0
+BAC.US,D,20071207,000000,38.7143,39.0589,38.1497,38.183,28230621.437476,0
+BAC.US,D,20071210,000000,38.292,39.3683,38.2184,39.2525,36292764.458526,0
+BAC.US,D,20071211,000000,39.1503,39.5549,37.4554,37.5772,40394030.808356,0
+BAC.US,D,20071212,000000,37.8207,38.4098,35.7761,36.5519,74406949.206028,0
+BAC.US,D,20071213,000000,36.0786,36.3054,35.3558,36.2298,44621489.624295,0
+BAC.US,D,20071214,000000,35.6985,36.3987,35.4372,35.4806,39242202.261504,0
+BAC.US,D,20071217,000000,35.3558,35.5129,34.7234,35.0926,46770030.308126,0
+BAC.US,D,20071218,000000,35.4629,35.5129,34.3179,34.9276,40779847.339061,0
+BAC.US,D,20071219,000000,35.0768,35.8527,34.9089,35.0043,31830698.284317,0
+BAC.US,D,20071220,000000,35.2203,35.3461,34.3659,34.8472,34221220.89341,0
+BAC.US,D,20071221,000000,35.1889,35.4039,34.5652,35.2792,50853674.884725,0
+BAC.US,D,20071224,000000,35.1211,35.9107,35.1211,35.5837,15116743.20994,0
+BAC.US,D,20071226,000000,35.4138,35.6161,35.1358,35.5994,18353421.517276,0
+BAC.US,D,20071227,000000,35.3461,35.3725,34.7774,34.8903,22910874.385628,0
+BAC.US,D,20071228,000000,35.0926,35.2547,34.3747,34.5918,27908732.076951,0
+BAC.US,D,20071231,000000,34.4277,35.0131,34.1764,34.7234,28980538.120038,0
+BAC.US,D,20080102,000000,34.9541,34.9708,33.9555,34.1331,36555119.617941,0
+BAC.US,D,20080103,000000,34.1941,34.3473,33.8758,33.9151,26518706.645641,0
+BAC.US,D,20080104,000000,33.6658,33.9074,33.4605,33.537,41494256.734087,0
+BAC.US,D,20080107,000000,33.7079,33.8661,33.0391,33.5813,37885584.372202,0
+BAC.US,D,20080108,000000,33.814,33.8415,32.2153,32.3273,50073731.433756,0
+BAC.US,D,20080109,000000,32.3007,32.6435,31.4955,32.6042,52610751.516654,0
+BAC.US,D,20080110,000000,32.3184,33.5027,31.8961,33.0745,71925190.515198,0
+BAC.US,D,20080111,000000,33.1689,33.4772,31.2667,32.4,94007662.337198,0
+BAC.US,D,20080114,000000,32.6219,33.0745,32.3273,33.0058,44037615.767484,0
+BAC.US,D,20080115,000000,32.6523,32.6523,31.8205,31.8784,50570493.345298,0
+BAC.US,D,20080116,000000,31.7135,33.1689,31.7135,32.5629,55197275.49345,0
+BAC.US,D,20080117,000000,32.9646,32.9646,30.9583,31.0624,55519476.455399,0
+BAC.US,D,20080118,000000,31.3481,31.5407,29.5658,30.2739,72196096.384224,0
+BAC.US,D,20080122,000000,27.8747,32.8035,27.8747,31.468,102003593.11097,0
+BAC.US,D,20080123,000000,30.9966,34.5034,30.8051,34.141,110280925.42651,0
+BAC.US,D,20080124,000000,34.085,34.3276,32.6954,33.5813,130415737.65138,0
+BAC.US,D,20080125,000000,33.7649,34.1243,32.9714,33.2248,92283954.551674,0
+BAC.US,D,20080128,000000,33.1836,34.7411,32.9567,34.6733,56132051.247114,0
+BAC.US,D,20080129,000000,35.0592,35.4472,34.5034,35.295,63794496.199598,0
+BAC.US,D,20080130,000000,35.2124,36.766,34.6988,35.5227,85001894.48942,0
+BAC.US,D,20080131,000000,35.1604,37.4554,34.8195,37.1539,95398581.840562,0
+BAC.US,D,20080201,000000,37.1313,37.9376,37.0891,37.8962,71543402.400263,0
+BAC.US,D,20080204,000000,37.6606,37.7362,36.9456,37.0547,43133647.822393,0
+BAC.US,D,20080205,000000,36.2053,36.5156,35.5994,35.6583,61808063.609834,0
+BAC.US,D,20080206,000000,35.9451,36.4664,35.5227,35.6249,44757342.752791,0
+BAC.US,D,20080207,000000,35.4893,36.8682,35.2458,36.5018,56817591.68686,0
+BAC.US,D,20080208,000000,36.3741,36.4734,34.9708,35.4806,53105180.490751,0
+BAC.US,D,20080211,000000,36.0108,36.0108,35.0681,35.4629,43147835.87015,0
+BAC.US,D,20080212,000000,35.6897,36.4664,35.4893,36.0364,47526738.068741,0
+BAC.US,D,20080213,000000,36.2386,36.5971,35.7761,36.4664,39679601.047225,0
+BAC.US,D,20080214,000000,36.5254,36.6953,35.4549,35.5513,44366069.123979,0
+BAC.US,D,20080215,000000,35.3461,35.9371,35.0768,35.9371,60927720.347724,0
+BAC.US,D,20080219,000000,36.3418,36.4429,35.6425,35.9107,39061863.447634,0
+BAC.US,D,20080220,000000,35.5129,36.3663,35.2547,36.164,45688121.658149,0
+BAC.US,D,20080221,000000,36.2131,36.6069,35.3461,35.5227,42964689.588564,0
+BAC.US,D,20080222,000000,35.5994,35.893,34.5318,35.8527,40108408.391122,0
+BAC.US,D,20080225,000000,35.5767,36.2131,35.1122,36.1424,35611351.210165,0
+BAC.US,D,20080226,000000,35.9451,36.3741,35.6249,35.9548,35829845.923659,0
+BAC.US,D,20080227,000000,35.6425,36.3987,35.506,36.0874,35302061.341127,0
+BAC.US,D,20080228,000000,35.8468,35.9685,34.8048,34.8539,41516030.138031,0
+BAC.US,D,20080229,000000,34.5231,34.5652,33.275,33.4449,47182996.894764,0
+BAC.US,D,20080303,000000,33.4449,33.6304,32.4598,32.9714,44273468.513137,0
+BAC.US,D,20080304,000000,32.6219,32.8988,31.795,32.6356,55347850.261681,0
+BAC.US,D,20080305,000000,32.5265,32.5943,31.3138,31.6025,61581947.899468,0
+BAC.US,D,20080306,000000,31.0948,31.3305,30.534,30.7324,61728771.230971,0
+BAC.US,D,20080307,000000,30.3318,31.6173,30.212,30.922,52118526.155229,0
+BAC.US,D,20080310,000000,31.249,31.3049,29.5806,29.7199,59839610.218464,0
+BAC.US,D,20080311,000000,31.0545,31.7733,29.9439,31.7469,80906169.757037,0
+BAC.US,D,20080312,000000,31.4257,32.7377,31.1222,31.1626,49605209.164819,0
+BAC.US,D,20080313,000000,30.6018,31.6025,29.8329,31.2578,63642886.833181,0
+BAC.US,D,20080314,000000,31.5407,31.6506,29.6218,30.0371,68431015.383038,0
+BAC.US,D,20080317,000000,28.9196,30.6352,28.8244,30.265,80274724.74979,0
+BAC.US,D,20080318,000000,31.1999,32.7613,30.7137,32.7613,81585654.335158,0
+BAC.US,D,20080319,000000,33.0578,34.0506,32.3096,32.45,73624785.849503,0
+BAC.US,D,20080320,000000,32.6954,35.3391,32.45,35.2281,82648910.68694,0
+BAC.US,D,20080324,000000,35.1358,36.5725,34.8805,35.724,74471851.912685,0
+BAC.US,D,20080325,000000,35.0504,35.56,34.252,34.4768,62249892.023614,0
+BAC.US,D,20080326,000000,33.8563,34.0439,32.8222,33.5293,60657188.196744,0
+BAC.US,D,20080327,000000,33.6725,33.9829,32.4942,32.5188,50851106.718757,0
+BAC.US,D,20080328,000000,32.6356,32.9479,31.9639,32.0406,45702515.403576,0
+BAC.US,D,20080331,000000,32.1053,33.6658,31.795,31.904,42238069.694676,0
+BAC.US,D,20080401,000000,33.0391,34.4053,32.9803,34.3895,62281628.526622,0
+BAC.US,D,20080402,000000,34.413,35.2281,33.6815,33.9151,48154900.059698,0
+BAC.US,D,20080403,000000,33.4055,34.2285,33.0244,33.9751,36891089.085861,0
+BAC.US,D,20080404,000000,33.8494,33.8984,33.0825,33.1689,37302021.098507,0
+BAC.US,D,20080407,000000,33.537,34.0006,33.1266,33.2425,38173616.099777,0
+BAC.US,D,20080408,000000,32.9714,33.0745,32.1918,32.3007,47068968.085476,0
+BAC.US,D,20080409,000000,32.5098,32.6523,31.8607,31.9198,37945794.728032,0
+BAC.US,D,20080410,000000,31.9295,32.232,31.4434,31.7223,44368944.818148,0
+BAC.US,D,20080411,000000,31.2892,31.8784,30.972,31.086,42473022.258444,0
+BAC.US,D,20080414,000000,30.6352,30.7511,29.824,29.9439,52504256.129983,0
+BAC.US,D,20080415,000000,30.3897,30.6853,29.6827,29.9439,52680588.9308,0
+BAC.US,D,20080416,000000,30.6352,31.1222,30.4054,31.1222,45285830.984286,0
+BAC.US,D,20080417,000000,30.8954,31.7646,30.5085,31.5318,35759250.890371,0
+BAC.US,D,20080418,000000,32.3783,33.3437,32.0807,32.45,57374077.204298,0
+BAC.US,D,20080421,000000,31.8028,32.1918,31.4434,31.6506,45537717.965207,0
+BAC.US,D,20080422,000000,31.6605,31.7469,30.8866,31.1399,50066845.653311,0
+BAC.US,D,20080423,000000,31.4169,31.4169,30.7137,31.0211,35919287.751458,0
+BAC.US,D,20080424,000000,31.1479,32.1407,31.0448,31.8696,47214677.390979,0
+BAC.US,D,20080425,000000,32.2084,32.5532,31.5937,32.232,41192485.013086,0
+BAC.US,D,20080428,000000,32.3007,32.4598,31.8607,32.1309,28807035.189652,0
+BAC.US,D,20080429,000000,32.0406,32.3459,31.7223,31.8607,33574169.339122,0
+BAC.US,D,20080430,000000,31.9904,32.3537,31.4955,31.5937,40097939.194324,0
+BAC.US,D,20080501,000000,31.6939,33.2346,31.6094,33.1522,49339096.458844,0
+BAC.US,D,20080502,000000,33.7463,34.2118,33.1522,33.487,52702762.528726,0
+BAC.US,D,20080505,000000,33.1599,33.267,32.6523,32.7948,38931465.380633,0
+BAC.US,D,20080506,000000,32.5355,33.1914,32.0739,32.9803,42300856.362918,0
+BAC.US,D,20080507,000000,32.5355,33.1766,32.4775,32.5011,17734644.227972,0
+BAC.US,D,20080508,000000,32.1594,32.2398,31.3236,31.4169,42776584.160164,0
+BAC.US,D,20080509,000000,31.3138,31.5318,30.7423,30.8424,51156472.039165,0
+BAC.US,D,20080512,000000,30.9877,31.6261,30.9397,31.5112,31735902.207248,0
+BAC.US,D,20080513,000000,31.526,31.6428,30.7137,30.8139,42149443.529424,0
+BAC.US,D,20080514,000000,30.922,31.1399,30.7137,30.972,34151061.694789,0
+BAC.US,D,20080515,000000,31.0368,31.0448,30.3897,30.8954,55656078.038291,0
+BAC.US,D,20080516,000000,30.9583,30.9877,30.3318,30.4388,38174819.736643,0
+BAC.US,D,20080519,000000,30.4801,30.9033,30.0028,30.3818,44898295.554234,0
+BAC.US,D,20080520,000000,30.1599,30.2562,29.6827,29.7828,43412666.529751,0
+BAC.US,D,20080521,000000,29.7927,29.9193,29.0336,29.1445,52629646.171513,0
+BAC.US,D,20080522,000000,29.2417,29.7396,29.0256,29.227,47921303.87859,0
+BAC.US,D,20080523,000000,29.1033,29.1367,28.5287,28.5534,50415227.244545,0
+BAC.US,D,20080527,000000,28.6318,28.9098,28.3716,28.7586,45119034.612612,0
+BAC.US,D,20080528,000000,28.9854,29.0169,27.9827,28.5062,55400605.604405,0
+BAC.US,D,20080529,000000,28.4266,29.2614,28.3363,29.12,45121149.632722,0
+BAC.US,D,20080530,000000,29.2879,29.3458,28.5995,28.6231,37978586.195331,0
+BAC.US,D,20080602,000000,28.4806,28.5621,27.9415,28.2577,47272341.983558,0
+BAC.US,D,20080603,000000,28.4453,28.5534,27.6891,28.0318,56977291.488893,0
+BAC.US,D,20080604,000000,27.1922,27.4378,26.771,26.9222,72638527.634742,0
+BAC.US,D,20080605,000000,27.0479,27.2482,26.5598,26.9222,61993348.332552,0
+BAC.US,D,20080606,000000,26.6365,26.6708,25.5739,25.6721,83380940.836892,0
+BAC.US,D,20080609,000000,25.9048,25.9657,24.691,24.9169,82562185.697684,0
+BAC.US,D,20080610,000000,24.6989,25.6976,24.6743,24.9257,73564254.727502,0
+BAC.US,D,20080611,000000,25.291,25.4011,24.2628,24.2796,81412867.273399,0
+BAC.US,D,20080612,000000,24.4583,25.2822,24.4053,24.7764,72637872.864434,0
+BAC.US,D,20080613,000000,24.7764,25.1624,24.4396,25.0642,61155026.456988,0
+BAC.US,D,20080616,000000,24.9679,25.8871,24.7863,25.5179,53692968.713139,0
+BAC.US,D,20080617,000000,25.8537,25.9961,24.5467,24.6075,52911762.563596,0
+BAC.US,D,20080618,000000,24.2796,24.364,23.5656,23.876,86768636.875265,0
+BAC.US,D,20080619,000000,23.9516,23.9594,22.7063,23.6796,124106327.17185,0
+BAC.US,D,20080620,000000,22.9872,23.6471,22.6798,22.8075,106815578.51742,0
+BAC.US,D,20080623,000000,22.8743,22.943,21.74,21.7804,82844467.055227,0
+BAC.US,D,20080624,000000,21.8568,22.5915,21.5024,22.4048,88817464.08573,0
+BAC.US,D,20080625,000000,22.6297,23.5136,22.179,22.3951,86204713.655909,0
+BAC.US,D,20080626,000000,21.7804,21.7804,20.812,20.8777,114228109.96466,0
+BAC.US,D,20080627,000000,21.0389,21.411,20.4065,20.6922,98569632.407866,0
+BAC.US,D,20080630,000000,20.8209,21.0713,18.8863,20.0893,94382541.250666,0
+BAC.US,D,20080701,000000,19.6159,20.3937,19.0778,20.0391,125761148.64039,0
+BAC.US,D,20080702,000000,20.2406,20.4418,18.9688,18.9688,90370917.334777,0
+BAC.US,D,20080703,000000,19.1475,19.2535,18.2774,18.853,55430724.020289,0
+BAC.US,D,20080707,000000,19.0296,19.3135,17.7569,18.1203,116542179.23007,0
+BAC.US,D,20080708,000000,18.1724,19.9203,17.7717,19.8104,124721726.74248,0
+BAC.US,D,20080709,000000,19.8545,20.1992,18.4051,18.5662,115180889.35604,0
+BAC.US,D,20080710,000000,18.1959,19.5236,17.9092,18.8176,131401796.27831,0
+BAC.US,D,20080711,000000,17.9356,18.9118,17.5418,18.2371,158849417.31231,0
+BAC.US,D,20080714,000000,19.2458,19.3056,16.8741,16.9586,122126302.77735,0
+BAC.US,D,20080715,000000,16.4529,17.0597,15.5199,15.5867,221139941.75403,0
+BAC.US,D,20080716,000000,16.3516,19.2899,16.0227,19.0778,227047704.11035,0
+BAC.US,D,20080717,000000,20.1905,22.3037,20.0294,22.3037,224350972.00575,0
+BAC.US,D,20080718,000000,23.1109,23.5568,21.5436,23.1355,187495505.27593,0
+BAC.US,D,20080721,000000,25.51,26.005,23.7335,24.034,194502322.50688,0
+BAC.US,D,20080722,000000,23.44,28.1429,22.892,27.2256,165889708.2751,0
+BAC.US,D,20080723,000000,27.0076,28.8322,26.7209,28.1429,189516373.89605,0
+BAC.US,D,20080724,000000,28.2764,28.6162,25.6524,25.785,143336310.98365,0
+BAC.US,D,20080725,000000,25.7535,26.166,24.4141,24.8933,106567584.51766,0
+BAC.US,D,20080728,000000,24.691,25.7448,23.5136,23.6147,87043779.912649,0
+BAC.US,D,20080729,000000,23.6982,27.1177,23.3948,27.1177,129664152.98474,0
+BAC.US,D,20080730,000000,28.0908,29.0336,26.9222,28.2861,141878137.5067,0
+BAC.US,D,20080731,000000,27.4211,28.4806,27.0332,27.6891,78753933.643268,0
+BAC.US,D,20080801,000000,27.9415,28.1939,26.8711,28.0505,69738462.364277,0
+BAC.US,D,20080804,000000,27.4378,28.2764,26.6796,27.4525,70188257.998731,0
+BAC.US,D,20080805,000000,27.917,28.784,27.8159,28.2577,88247498.242718,0
+BAC.US,D,20080806,000000,27.7461,28.5995,27.1177,28.1526,66063473.887976,0
+BAC.US,D,20080807,000000,27.5713,28.2273,26.2161,26.5274,92481340.814587,0
+BAC.US,D,20080808,000000,26.0629,27.5625,25.896,27.1421,72674070.562964,0
+BAC.US,D,20080811,000000,27.0823,28.5995,26.9478,28.0908,74900918.924434,0
+BAC.US,D,20080812,000000,27.7382,27.7697,25.9578,26.2014,70265914.979281,0
+BAC.US,D,20080813,000000,25.6524,25.7919,23.9869,24.2884,116563207.23453,0
+BAC.US,D,20080814,000000,24.3552,25.6622,24.0949,25.4011,76855096.693792,0
+BAC.US,D,20080815,000000,25.6721,26.5107,25.4648,25.837,65901854.580452,0
+BAC.US,D,20080818,000000,25.8459,25.9284,24.6586,24.6586,70541247.42145,0
+BAC.US,D,20080819,000000,24.3729,24.4053,23.3515,23.6324,84712858.712816,0
+BAC.US,D,20080820,000000,23.8181,24.7411,23.329,24.6498,74962427.619524,0
+BAC.US,D,20080821,000000,24.1106,24.6989,23.5489,24.4396,59299204.760032,0
+BAC.US,D,20080822,000000,25.2302,25.6093,24.6419,25.4236,65873799.251107,0
+BAC.US,D,20080825,000000,25.1968,25.291,24.2796,24.3729,49202199.567414,0
+BAC.US,D,20080826,000000,24.4485,24.8217,23.9437,24.4219,51674143.831754,0
+BAC.US,D,20080827,000000,24.5467,25.1133,24.2275,24.9512,46439984.322141,0
+BAC.US,D,20080828,000000,25.4069,26.4508,25.0799,26.4508,76646454.084083,0
+BAC.US,D,20080829,000000,26.0815,26.495,25.8537,26.2093,48515227.390415,0
+BAC.US,D,20080902,000000,27.5449,27.8914,26.983,27.4594,83907217.309275,0
+BAC.US,D,20080903,000000,27.1087,27.7618,26.551,27.7382,85270345.224366,0
+BAC.US,D,20080904,000000,27.4211,27.6076,25.6721,25.7535,83173277.836883,0
+BAC.US,D,20080905,000000,25.3156,27.1755,25.0986,27.1254,101204085.97856,0
+BAC.US,D,20080908,000000,29.6747,30.047,28.1526,29.227,195077709.80731,0
+BAC.US,D,20080909,000000,28.8646,29.5402,27.1834,27.369,127103269.93542,0
+BAC.US,D,20080910,000000,27.7461,28.0761,26.2584,27.2659,104703277.28263,0
+BAC.US,D,20080911,000000,27.2659,27.9661,25.5601,27.8236,106104832.98487,0
+BAC.US,D,20080912,000000,27.1668,28.9491,27.0146,28.3942,93889928.933226,0
+BAC.US,D,20080915,000000,23.76,25.3402,22.345,22.345,327091893.50916,0
+BAC.US,D,20080916,000000,21.0644,25.0387,21.0389,24.8698,205441982.46411,0
+BAC.US,D,20080917,000000,24.0871,24.7411,22.3184,22.892,207135375.30084,0
+BAC.US,D,20080918,000000,23.6639,27.0146,22.6062,25.7368,266922024.4789,0
+BAC.US,D,20080919,000000,32.4353,33.2425,28.9579,31.5407,201545964.71242,0
+BAC.US,D,20080922,000000,30.2739,30.2906,28.6162,28.7399,76771647.592689,0
+BAC.US,D,20080923,000000,28.9491,29.8329,26.931,28.0231,64638197.782066,0
+BAC.US,D,20080924,000000,28.4198,29.1033,27.7697,27.8325,54997063.433327,0
+BAC.US,D,20080925,000000,28.6692,29.8761,28.2106,28.9275,71641488.621761,0
+BAC.US,D,20080926,000000,28.4139,31.5574,28.0171,30.8866,85414727.678062,0
+BAC.US,D,20080929,000000,30.8866,30.8866,25.457,25.457,118977893.2101,0
+BAC.US,D,20080930,000000,27.2659,29.8162,26.8044,29.4578,94043353.937995,0
+BAC.US,D,20081001,000000,29.0944,32.4,28.8007,32.0876,92024585.063401,0
+BAC.US,D,20081002,000000,31.8441,32.3537,30.5586,30.6106,71804054.953215,0
+BAC.US,D,20081003,000000,31.8607,32.4,28.6318,29.0169,84399446.743921,0
+BAC.US,D,20081006,000000,26.7444,28.185,25.9048,27.1177,97689825.792649,0
+BAC.US,D,20081007,000000,24.9512,25.4472,20.0057,20.0057,170105461.67161,0
+BAC.US,D,20081008,000000,17.1304,19.9449,16.8417,18.5985,383460537.80988,0
+BAC.US,D,20081009,000000,19.6326,20.1992,16.4185,16.5225,235035855.03163,0
+BAC.US,D,20081010,000000,16.3271,18.6437,15.9805,17.5635,252897384.17331,0
+BAC.US,D,20081013,000000,20.0137,20.4595,18.2204,19.1809,201626838.51942,0
+BAC.US,D,20081014,000000,22.2399,22.8998,21.0389,22.3263,252637760.10871,0
+BAC.US,D,20081015,000000,21.3766,21.9482,19.8625,20.047,140495711.68785,0
+BAC.US,D,20081016,000000,20.5439,21.0556,18.6074,20.4065,157221748.95462,0
+BAC.US,D,20081017,000000,19.8104,20.8533,19.4921,19.559,135090694.80501,0
+BAC.US,D,20081020,000000,20.1305,20.5763,19.3656,20.535,100814948.75427,0
+BAC.US,D,20081021,000000,20.1571,20.9731,19.9449,20.1756,89637772.140521,0
+BAC.US,D,20081022,000000,19.728,20.5253,18.2293,19.0709,117772188.16639,0
+BAC.US,D,20081023,000000,19.0022,19.5236,18.1448,19.3566,115630814.31526,0
+BAC.US,D,20081024,000000,17.2433,24.0615,17.2433,17.7334,126417074.72536,0
+BAC.US,D,20081027,000000,17.5635,18.3481,17.2433,17.2807,87327181.406021,0
+BAC.US,D,20081028,000000,17.918,19.5845,16.8476,19.3723,131245132.04438,0
+BAC.US,D,20081029,000000,19.3566,20.0391,18.5985,18.7832,131448764.59201,0
+BAC.US,D,20081030,000000,19.6159,19.7623,18.6604,19.173,91580084.616512,0
+BAC.US,D,20081031,000000,18.8086,20.3407,18.8086,20.3407,159966268.09038,0
+BAC.US,D,20081103,000000,20.1756,20.2483,19.4401,19.8712,70312468.842722,0
+BAC.US,D,20081104,000000,20.2239,20.7208,19.7534,20.6441,106381850.72231,0
+BAC.US,D,20081105,000000,20.2906,20.4969,18.1448,18.3059,105038269.17746,0
+BAC.US,D,20081106,000000,18.1959,18.7773,16.7995,16.9321,140178586.97782,0
+BAC.US,D,20081107,000000,17.1972,17.4535,16.7906,17.2433,97464815.961839,0
+BAC.US,D,20081110,000000,17.7157,17.7894,16.0325,16.393,94576348.170446,0
+BAC.US,D,20081111,000000,16.118,16.2692,15.3598,15.7291,123368362.33861,0
+BAC.US,D,20081112,000000,15.4433,15.8537,14.3062,14.3062,120945516.68265,0
+BAC.US,D,20081113,000000,14.4437,14.6439,12.5218,14.3916,234957755.08827,0
+BAC.US,D,20081114,000000,14.1716,15.1821,13.6344,13.818,147788015.90143,0
+BAC.US,D,20081117,000000,13.6404,13.7012,12.6063,12.6504,154614743.8033,0
+BAC.US,D,20081118,000000,12.7664,13.2279,12.2399,12.784,175701277.40035,0
+BAC.US,D,20081119,000000,12.4698,12.6063,10.8818,10.9908,205565686.19207,0
+BAC.US,D,20081120,000000,10.7807,11.1469,9.25685,9.46867,232656254.76519,0
+BAC.US,D,20081121,000000,10.1669,10.2317,8.42469,9.65133,272528739.12929,0
+BAC.US,D,20081124,000000,10.598,12.4982,10.4595,12.2802,235094068.49077,0
+BAC.US,D,20081125,000000,12.8165,13.0461,11.7077,12.4599,173399514.35451,0
+BAC.US,D,20081126,000000,12.0523,13.0108,11.5721,12.9873,141257980.41371,0
+BAC.US,D,20081128,000000,12.9873,13.7926,12.9677,13.6776,62929504.908204,0
+BAC.US,D,20081201,000000,13.1199,13.1286,10.7443,10.817,151278478.29246,0
+BAC.US,D,20081202,000000,11.3286,12.3607,10.8661,12.0937,161692569.4995,0
+BAC.US,D,20081203,000000,11.53,12.7741,11.2677,12.6671,152679809.96752,0
+BAC.US,D,20081204,000000,12.405,12.9263,11.7234,12.068,127796176.79571,0
+BAC.US,D,20081205,000000,11.6989,13.0108,11.5721,12.8242,166527810.96241,0
+BAC.US,D,20081208,000000,13.6255,15.1458,13.5067,15.0122,194258922.08233,0
+BAC.US,D,20081209,000000,14.6439,15.1005,14.2236,14.2649,138220314.60285,0
+BAC.US,D,20081210,000000,14.5349,14.6096,13.5067,14.0459,105101208.5915,0
+BAC.US,D,20081211,000000,13.7463,13.7749,12.4864,12.5463,127636137.89802,0
+BAC.US,D,20081212,000000,11.8747,12.7004,11.6989,12.563,142000150.84785,0
+BAC.US,D,20081215,000000,12.6671,12.7094,11.6989,11.8747,97112055.657812,0
+BAC.US,D,20081216,000000,11.9335,12.7918,11.3698,12.7094,217596077.39641,0
+BAC.US,D,20081217,000000,12.4785,12.951,12.2045,12.3038,114306460.41112,0
+BAC.US,D,20081218,000000,12.4982,12.7181,11.7077,11.7489,121649410.03883,0
+BAC.US,D,20081219,000000,11.8412,12.0937,11.4446,11.6124,123653920.6026,0
+BAC.US,D,20081222,000000,11.6989,11.7893,11.1195,11.3865,86329705.540066,0
+BAC.US,D,20081223,000000,11.3021,11.4298,10.7021,10.7276,81321677.0154,0
+BAC.US,D,20081224,000000,10.7276,11.4131,10.7198,11.3865,45265500.518954,0
+BAC.US,D,20081226,000000,11.4946,11.6124,11.1843,11.2442,51861854.157698,0
+BAC.US,D,20081229,000000,11.4209,11.5544,10.6727,10.8906,74550320.482561,0
+BAC.US,D,20081230,000000,11.0154,11.1469,10.657,11.1469,86525908.53222,0
+BAC.US,D,20081231,000000,11.0154,11.8825,10.9417,11.8501,134643500.94061,0
+BAC.US,D,20090102,000000,11.7146,12.2625,11.5387,12.0583,102870980.47474,0
+BAC.US,D,20090105,000000,12.1015,12.2468,11.691,11.7646,111263378.23437,0
+BAC.US,D,20090106,000000,12.0092,12.4698,11.8412,12.018,131852106.15694,0
+BAC.US,D,20090107,000000,11.8747,11.8894,11.4543,11.5387,134032045.26642,0
+BAC.US,D,20090108,000000,11.6291,11.7725,11.2353,11.3945,111535538.65552,0
+BAC.US,D,20090109,000000,11.5143,11.5977,10.8995,10.9319,88886807.621804,0
+BAC.US,D,20090112,000000,10.8249,10.8602,9.5276,9.61991,145036552.94182,0
+BAC.US,D,20090113,000000,9.41663,9.46867,8.80051,8.96195,288246719.31972,0
+BAC.US,D,20090114,000000,8.49127,8.81799,8.49127,8.58446,197467380.09487,0
+BAC.US,D,20090115,000000,8.16415,8.18007,6.18568,7.00212,654117708.16904,0
+BAC.US,D,20090116,000000,7.56571,7.84382,5.89107,6.04258,587133896.05995,0
+BAC.US,D,20090120,000000,5.45358,5.47056,4.2501,4.29223,490318852.56417,0
+BAC.US,D,20090121,000000,4.66245,5.7905,4.51074,5.62218,520662365.85351,0
+BAC.US,D,20090122,000000,5.36117,5.3861,4.62887,4.80582,430341891.29011,0
+BAC.US,D,20090123,000000,4.51918,5.28525,4.46005,5.04112,299992029.84525,0
+BAC.US,D,20090126,000000,5.43687,5.87427,5.04976,5.04976,317488367.21179,0
+BAC.US,D,20090127,000000,5.30184,5.56277,5.21788,5.47056,225226721.69265,0
+BAC.US,D,20090128,000000,6.4298,6.57298,5.97542,6.21935,424626907.36523,0
+BAC.US,D,20090129,000000,5.85708,6.05967,5.64712,5.70624,207847831.58629,0
+BAC.US,D,20090130,000000,5.7905,5.82389,5.34398,5.53754,262029311.90142,0
+BAC.US,D,20090202,000000,5.21788,5.60481,4.89804,5.04976,345680278.79157,0
+BAC.US,D,20090203,000000,5.1843,5.1843,4.36784,4.46005,422442404.21139,0
+BAC.US,D,20090204,000000,4.60324,4.66245,3.88813,3.9554,723322824.98554,0
+BAC.US,D,20090205,000000,3.83755,4.17448,3.17302,4.07305,894250859.42293,0
+BAC.US,D,20090206,000000,4.53597,5.46152,4.51074,5.15906,857945663.49329,0
+BAC.US,D,20090209,000000,5.52947,5.93349,5.31068,5.79836,545263867.35866,0
+BAC.US,D,20090210,000000,5.76516,5.79836,4.61189,4.67944,720074210.10347,0
+BAC.US,D,20090211,000000,4.88134,5.16751,4.80582,5.10848,471240158.37091,0
+BAC.US,D,20090212,000000,4.81389,4.98239,4.50238,4.94037,438214794.49066,0
+BAC.US,D,20090213,000000,4.78019,4.94037,4.6708,4.68768,284396217.77837,0
+BAC.US,D,20090217,000000,4.26709,4.376,4.09858,4.12401,328869398.36373,0
+BAC.US,D,20090218,000000,4.34271,4.38503,3.79571,3.84599,384192331.71301,0
+BAC.US,D,20090219,000000,3.41685,3.93831,3.24854,3.30755,481916472.35768,0
+BAC.US,D,20090220,000000,3.03818,3.442,2.12902,3.18961,993571246.57862,0
+BAC.US,D,20090223,000000,3.61051,3.77028,3.21514,3.29056,607223690.02578,0
+BAC.US,D,20090224,000000,3.39151,3.99753,3.24854,3.98084,604170401.375,0
+BAC.US,D,20090225,000000,4.04799,4.62887,3.53469,4.34271,702176443.54934,0
+BAC.US,D,20090226,000000,4.72118,4.95706,4.30088,4.47744,532788876.93181,0
+BAC.US,D,20090227,000000,3.57683,4.11517,3.32415,3.32415,565053056.58136,0
+BAC.US,D,20090302,000000,3.03818,3.29891,2.75172,3.05527,513676618.37753,0
+BAC.US,D,20090303,000000,3.32415,3.43374,3.0046,3.07137,410980348.54326,0
+BAC.US,D,20090304,000000,2.84453,3.39151,2.84453,3.0211,311034368.58089,0
+BAC.US,D,20090305,000000,2.86171,2.95402,2.62584,2.66806,335647123.37792,0
+BAC.US,D,20090306,000000,2.76901,2.97936,2.52459,2.64253,334335825.16604,0
+BAC.US,D,20090309,000000,2.7101,3.17302,2.69319,3.15564,354647715.59121,0
+BAC.US,D,20090310,000000,3.66069,4.03965,3.53469,4.0313,495722497.78976,0
+BAC.US,D,20090311,000000,4.46005,4.62887,3.79571,4.14895,536998336.18325,0
+BAC.US,D,20090312,000000,4.141,5.04112,4.07305,4.92328,647640327.21182,0
+BAC.US,D,20090313,000000,5.25982,5.42842,4.75516,4.84766,674966594.7665,0
+BAC.US,D,20090316,000000,5.23468,5.84932,5.07471,5.20109,639814644.86469,0
+BAC.US,D,20090317,000000,5.10848,5.35263,4.88134,5.27661,510357542.87847,0
+BAC.US,D,20090318,000000,5.35263,6.45514,5.23468,6.45514,791035613.34698,0
+BAC.US,D,20090319,000000,7.09423,7.21237,5.73963,5.83214,739544234.95062,0
+BAC.US,D,20090320,000000,5.86611,5.88271,5.03278,5.20915,681171203.30107,0
+BAC.US,D,20090323,000000,6.20266,6.64035,5.80701,6.56434,676654290.18506,0
+BAC.US,D,20090324,000000,6.16033,6.72412,5.94988,6.07628,624440008.70916,0
+BAC.US,D,20090325,000000,6.5392,6.72412,5.85708,6.48017,737543990.06776,0
+BAC.US,D,20090326,000000,6.63171,6.69887,6.00891,6.37922,570002666.96752,0
+BAC.US,D,20090327,000000,6.05967,6.51396,6.00076,6.17752,455003963.63117,0
+BAC.US,D,20090330,000000,5.63829,5.68071,5.06665,5.07471,576069633.21119,0
+BAC.US,D,20090331,000000,5.35263,5.79836,5.25982,5.73963,499598115.83136,0
+BAC.US,D,20090401,000000,5.42842,6.07628,5.41978,5.93349,497630230.65435,0
+BAC.US,D,20090402,000000,6.60657,6.62327,5.94988,6.09327,606936431.19194,0
+BAC.US,D,20090403,000000,5.96688,6.40466,5.59645,6.39602,412979717.68357,0
+BAC.US,D,20090406,000000,6.09327,6.4298,6.00891,6.29497,343731591.72438,0
+BAC.US,D,20090407,000000,6.07628,6.37922,6.06802,6.19432,312213161.85211,0
+BAC.US,D,20090408,000000,6.30332,6.35399,5.81535,5.94163,365993533.74583,0
+BAC.US,D,20090409,000000,6.85884,8.28995,6.73296,8.03718,1220841948.3485,0
+BAC.US,D,20090413,000000,7.91089,9.35869,7.70898,9.27531,811873481.88108,0
+BAC.US,D,20090414,000000,9.40877,9.7456,8.46779,8.49127,789098795.64639,0
+BAC.US,D,20090415,000000,8.14717,8.85314,7.80149,8.78499,658687014.1111,0
+BAC.US,D,20090416,000000,9.16139,9.17102,8.63612,8.7023,453828021.6148,0
+BAC.US,D,20090417,000000,8.98649,9.45101,8.66842,8.9211,577155609.99084,0
+BAC.US,D,20090420,000000,8.2049,8.32402,6.74975,6.74975,946841189.84508,0
+BAC.US,D,20090421,000000,6.06802,7.51582,5.89107,7.37235,1027910644.8571,0
+BAC.US,D,20090422,000000,7.09423,7.77625,6.84206,6.95224,735649985.99525,0
+BAC.US,D,20090423,000000,7.22907,7.50678,6.92661,7.42272,665115193.6111,0
+BAC.US,D,20090424,000000,7.62443,7.96981,7.32187,7.65832,699240530.87737,0
+BAC.US,D,20090427,000000,7.28819,7.81839,7.27965,7.50678,393769392.25561,0
+BAC.US,D,20090428,000000,6.76654,7.30498,6.73296,6.85884,552871831.95924,0
+BAC.US,D,20090429,000000,7.12832,7.4399,7.03591,7.30498,539959990.59492,0
+BAC.US,D,20090430,000000,7.6752,7.79304,7.40613,7.51582,406978111.36564,0
+BAC.US,D,20090501,000000,7.39729,7.59114,7.19598,7.32187,354113638.90022,0
+BAC.US,D,20090504,000000,7.48175,8.79323,7.42272,8.73589,692153711.50876,0
+BAC.US,D,20090505,000000,8.64329,9.35869,8.49932,9.12388,654079453.4938,0
+BAC.US,D,20090506,000000,10.0412,10.817,9.6857,10.6805,1094494151.9877,0
+BAC.US,D,20090507,000000,12.4147,12.6837,10.7531,11.3698,1107359791.8222,0
+BAC.US,D,20090508,000000,11.9768,12.3038,11.4032,11.9258,807099914.07871,0
+BAC.US,D,20090511,000000,11.4446,11.7391,10.8906,10.8906,486893879.42365,0
+BAC.US,D,20090512,000000,11.1372,11.1764,10.2003,10.3211,489062909.42844,0
+BAC.US,D,20090513,000000,10.0412,10.055,9.26667,9.26667,462434887.70875,0
+BAC.US,D,20090514,000000,9.10552,9.73774,8.92993,9.51778,522908388.90379,0
+BAC.US,D,20090515,000000,9.54232,9.78882,8.9042,8.97884,384602900.19066,0
+BAC.US,D,20090518,000000,9.72106,10.1846,9.69552,9.87032,651908793.18222,0
+BAC.US,D,20090519,000000,10.055,10.3024,9.46867,9.46867,574430227.86661,0
+BAC.US,D,20090520,000000,9.99695,10.3024,9.4343,9.669,1421852779.369,0
+BAC.US,D,20090521,000000,9.63758,10.0736,9.42546,9.60222,694721788.88503,0
+BAC.US,D,20090522,000000,9.76524,9.80354,9.04816,9.31606,596319512.91676,0
+BAC.US,D,20090526,000000,9.17102,9.48537,9.09688,9.23937,587937358.29016,0
+BAC.US,D,20090527,000000,9.5276,9.7132,9.17976,9.17976,641221341.99038,0
+BAC.US,D,20090528,000000,9.17976,9.50991,8.89675,9.50991,550252266.01203,0
+BAC.US,D,20090529,000000,9.669,9.67687,9.23191,9.48537,437903614.64698,0
+BAC.US,D,20090601,000000,9.60222,9.88796,9.4343,9.4343,415320986.90187,0
+BAC.US,D,20090602,000000,9.41663,9.76524,9.34101,9.60222,369347574.79402,0
+BAC.US,D,20090603,000000,9.56884,9.7132,9.37439,9.4343,280115512.79655,0
+BAC.US,D,20090604,000000,9.56884,9.9891,9.42546,9.9891,374877381.93655,0
+BAC.US,D,20090605,000000,10.3024,10.377,9.98035,9.98035,438767577.45002,0
+BAC.US,D,20090608,000000,9.90762,10.2474,9.81336,10.1502,292325906.77402,0
+BAC.US,D,20090609,000000,10.216,10.2238,10.0412,10.1502,240718132.00856,0
+BAC.US,D,20090610,000000,10.2003,10.3917,10.0412,10.0815,388194398.83364,0
+BAC.US,D,20090611,000000,10.2661,11.1282,10.2562,10.9152,624033155.00925,0
+BAC.US,D,20090612,000000,11.1931,11.7234,11.1372,11.5467,530783006.93047,0
+BAC.US,D,20090615,000000,11.4632,11.523,11.0752,11.2187,409238503.72203,0
+BAC.US,D,20090616,000000,11.2756,11.2756,10.7021,10.7109,438986848.11215,0
+BAC.US,D,20090617,000000,10.5705,10.7364,10.1149,10.3515,526521824.89788,0
+BAC.US,D,20090618,000000,10.4341,10.8995,10.383,10.8602,403743592.88385,0
+BAC.US,D,20090619,000000,11.0251,11.2353,10.7993,11.1282,515078593.62155,0
+BAC.US,D,20090622,000000,10.8425,10.982,10.0481,10.0481,513653768.62489,0
+BAC.US,D,20090623,000000,10.1915,10.4684,10.0412,10.2946,425120477.90795,0
+BAC.US,D,20090624,000000,10.4782,10.6647,10.2474,10.3917,396255330.07139,0
+BAC.US,D,20090625,000000,10.1758,10.4016,10.108,10.3917,391615153.1353,0
+BAC.US,D,20090626,000000,10.383,10.7531,10.3299,10.7276,405251215.26622,0
+BAC.US,D,20090629,000000,10.763,11.1018,10.5352,11.1018,394136882.34581,0
+BAC.US,D,20090630,000000,11.1597,11.3463,10.8906,11.1106,362793977.75824,0
+BAC.US,D,20090701,000000,11.1686,11.3188,10.9722,10.982,288395611.84759,0
+BAC.US,D,20090702,000000,10.763,10.982,10.6226,10.6393,255647016.21997,0
+BAC.US,D,20090706,000000,10.4958,10.598,9.96464,10.2238,448062632.59581,0
+BAC.US,D,20090707,000000,10.2238,10.4104,10.055,10.2238,326385626.48332,0
+BAC.US,D,20090708,000000,10.2562,10.3436,9.48537,9.96464,676761734.63227,0
+BAC.US,D,20090709,000000,10.1846,10.3113,9.96464,10.0736,323634054.56505,0
+BAC.US,D,20090710,000000,9.9891,10.0638,9.7456,9.99695,251705701.19359,0
+BAC.US,D,20090713,000000,10.4104,10.9319,10.3299,10.9319,463751245.87968,0
+BAC.US,D,20090714,000000,11.1195,11.1372,10.763,10.8661,321572975.10521,0
+BAC.US,D,20090715,000000,11.1372,11.4632,11.0251,11.2933,439199787.97023,0
+BAC.US,D,20090716,000000,11.1106,11.3021,10.9564,11.0831,364459158.4466,0
+BAC.US,D,20090717,000000,11.1519,11.3375,10.7364,10.8504,542030959.83585,0
+BAC.US,D,20090720,000000,10.7993,10.8249,10.2003,10.3024,451140740.4017,0
+BAC.US,D,20090721,000000,10.3368,10.4341,10.0412,10.2562,306100888.1507,0
+BAC.US,D,20090722,000000,10.0638,10.5037,10.0412,10.2946,294048987.28348,0
+BAC.US,D,20090723,000000,10.3917,10.8425,10.2661,10.6805,338098255.51852,0
+BAC.US,D,20090724,000000,10.6313,10.7531,10.3299,10.5282,222324503.72478,0
+BAC.US,D,20090727,000000,10.5705,11.0518,10.5282,11.0154,285543133.00215,0
+BAC.US,D,20090728,000000,10.8995,11.3021,10.8661,11.2265,286367808.56838,0
+BAC.US,D,20090729,000000,11.1469,11.5721,11.1469,11.3777,306776121.30418,0
+BAC.US,D,20090730,000000,11.6742,11.8991,11.6055,11.7578,341760356.32294,0
+BAC.US,D,20090731,000000,11.8668,12.4501,11.799,12.4501,444592441.6084,0
+BAC.US,D,20090803,000000,12.8242,13.1473,12.4785,12.893,551696014.17611,0
+BAC.US,D,20090804,000000,12.893,13.4489,12.6671,13.162,427767659.2766,0
+BAC.US,D,20090805,000000,13.49,14.1549,13.3311,14.0213,579077180.60616,0
+BAC.US,D,20090806,000000,14.5094,14.5997,13.7926,14.0547,546998035.17623,0
+BAC.US,D,20090807,000000,14.2905,14.426,13.6835,13.818,453424100.63415,0
+BAC.US,D,20090810,000000,13.7286,14.2138,13.6001,14.039,285078724.68663,0
+BAC.US,D,20090811,000000,14.0547,14.1794,13.2995,13.3398,385593234.68154,0
+BAC.US,D,20090812,000000,13.0688,13.6098,12.9587,13.4056,368700161.74135,0
+BAC.US,D,20090813,000000,14.0213,14.3062,13.658,14.3062,399848158.6211,0
+BAC.US,D,20090814,000000,14.2905,14.7047,13.9438,14.6351,357656239.54096,0
+BAC.US,D,20090817,000000,13.9192,14.206,13.8013,13.9348,366977778.77102,0
+BAC.US,D,20090818,000000,14.1214,14.3739,14.0793,14.2236,239885297.78026,0
+BAC.US,D,20090819,000000,13.9672,14.3306,13.9124,14.096,235503955.72217,0
+BAC.US,D,20090820,000000,14.2138,14.4741,14.1971,14.426,217692347.97955,0
+BAC.US,D,20090821,000000,14.5683,14.8138,14.5683,14.695,280527032.37136,0
+BAC.US,D,20090824,000000,14.9897,15.3137,14.584,14.5997,374990638.87042,0
+BAC.US,D,20090825,000000,14.7795,15.1458,14.7697,14.9396,282391294.80096,0
+BAC.US,D,20090826,000000,14.9483,15.1005,14.7618,14.972,241471304.21316,0
+BAC.US,D,20090827,000000,14.9396,15.13,14.804,15.0848,209133999.04166,0
+BAC.US,D,20090828,000000,15.236,15.3598,14.964,15.13,223093733.58568,0
+BAC.US,D,20090831,000000,14.7873,15.0652,14.6862,14.804,189242499.66707,0
+BAC.US,D,20090901,000000,14.8973,15.0299,13.8083,13.8554,396419549.11234,0
+BAC.US,D,20090902,000000,13.5931,14.0793,13.4813,13.6933,271756775.11866,0
+BAC.US,D,20090903,000000,13.9595,14.2236,13.8976,14.1716,208934731.96885,0
+BAC.US,D,20090904,000000,14.365,14.5182,14.2403,14.3827,205902989.63993,0
+BAC.US,D,20090908,000000,14.695,14.7362,14.2905,14.3229,193574763.48288,0
+BAC.US,D,20090909,000000,14.3149,14.4741,14.2315,14.3406,184656239.96007,0
+BAC.US,D,20090910,000000,14.2728,14.5094,14.0547,14.4918,207471019.92936,0
+BAC.US,D,20090911,000000,14.5094,14.5526,14.2649,14.2816,165635794.86663,0
+BAC.US,D,20090914,000000,14.039,14.3827,13.8976,14.2982,192221580.33736,0
+BAC.US,D,20090915,000000,14.2982,14.4514,14.1047,14.1304,187803400.06671,0
+BAC.US,D,20090916,000000,14.2138,14.5605,14.1617,14.5182,229272738.87008,0
+BAC.US,D,20090917,000000,14.5683,14.9396,14.4741,14.8237,252560247.72751,0
+BAC.US,D,20090918,000000,14.9238,14.9563,14.7362,14.8365,190566963.5482,0
+BAC.US,D,20090921,000000,14.6351,14.6773,14.4564,14.5182,151650593.52534,0
+BAC.US,D,20090922,000000,14.8776,15.2184,14.7618,14.8237,187727426.34482,0
+BAC.US,D,20090923,000000,14.9483,15.2008,14.7205,14.7274,235224580.60795,0
+BAC.US,D,20090924,000000,14.7697,14.8973,14.146,14.2905,262372228.24811,0
+BAC.US,D,20090925,000000,14.2649,14.3739,13.8878,13.9672,191684924.27904,0
+BAC.US,D,20090928,000000,14.0636,14.5015,14.0145,14.4918,152901508.2695,0
+BAC.US,D,20090929,000000,14.6193,14.752,14.365,14.4437,148129548.37121,0
+BAC.US,D,20090930,000000,14.5261,14.5683,14.1047,14.2403,218863380.74607,0
+BAC.US,D,20091001,000000,14.2728,14.4437,13.6168,13.6404,293636418.85421,0
+BAC.US,D,20091002,000000,13.3811,13.8809,13.1473,13.7523,268626099.33822,0
+BAC.US,D,20091005,000000,14.0292,14.2816,13.9261,14.2728,183890295.15206,0
+BAC.US,D,20091006,000000,14.4828,14.6193,14.0636,14.3062,232365249.58614,0
+BAC.US,D,20091007,000000,14.3739,14.5997,14.3406,14.5997,181205510.82356,0
+BAC.US,D,20091008,000000,14.7873,14.804,14.5015,14.584,163287398.52953,0
+BAC.US,D,20091009,000000,14.584,14.7697,14.5015,14.7274,103631105.66794,0
+BAC.US,D,20091012,000000,14.8532,15.1732,14.7362,15.1732,165583834.82035,0
+BAC.US,D,20091013,000000,15.1005,15.1458,14.7117,14.9897,178160950.06751,0
+BAC.US,D,20091014,000000,15.4679,15.6878,15.2813,15.6456,272338913.78323,0
+BAC.US,D,20091015,000000,15.4266,16.0758,15.0475,15.236,251102972.39582,0
+BAC.US,D,20091016,000000,14.4437,14.7205,14.3582,14.5261,399552739.08856,0
+BAC.US,D,20091019,000000,14.5349,14.752,14.426,14.4437,184721080.5501,0
+BAC.US,D,20091020,000000,14.4918,14.7047,14.3149,14.3149,200915128.65175,0
+BAC.US,D,20091021,000000,14.2982,14.4514,13.8554,13.8976,260107056.98495,0
+BAC.US,D,20091022,000000,13.9261,14.0292,13.5067,13.9064,278721989.48654,0
+BAC.US,D,20091023,000000,14.0145,14.0213,13.5244,13.6501,215752064.98603,0
+BAC.US,D,20091026,000000,13.6001,13.6344,12.6837,12.9587,446931422.69469,0
+BAC.US,D,20091027,000000,12.9873,13.0785,12.6406,13.002,321576458.72765,0
+BAC.US,D,20091028,000000,12.9873,13.002,12.6229,12.6327,253039461.1838,0
+BAC.US,D,20091029,000000,12.8017,13.2828,12.6917,13.2367,240932459.81676,0
+BAC.US,D,20091030,000000,13.2112,13.2367,12.2045,12.2714,365255418.2034,0
+BAC.US,D,20091102,000000,12.4982,12.8165,11.8825,12.3106,365401993.06842,0
+BAC.US,D,20091103,000000,11.9945,12.563,11.9591,12.4599,223255879.35705,0
+BAC.US,D,20091104,000000,12.7741,12.8322,12.3706,12.3706,237142382.47535,0
+BAC.US,D,20091105,000000,12.5463,12.7565,12.3863,12.7339,185929681.65409,0
+BAC.US,D,20091106,000000,12.5709,12.8242,12.4923,12.6671,180735331.7719,0
+BAC.US,D,20091109,000000,12.8675,13.3154,12.7418,13.273,201914892.64971,0
+BAC.US,D,20091110,000000,13.3398,13.6344,13.2367,13.49,232198152.81439,0
+BAC.US,D,20091111,000000,13.658,13.9869,13.6344,13.826,218947408.24459,0
+BAC.US,D,20091112,000000,13.767,13.9438,13.4566,13.5146,182997234.27505,0
+BAC.US,D,20091113,000000,13.5333,13.6255,13.3398,13.4489,148331944.6962,0
+BAC.US,D,20091116,000000,13.6001,13.6835,13.2633,13.3565,182739949.25773,0
+BAC.US,D,20091117,000000,13.3084,13.3154,13.1199,13.273,131036586.17367,0
+BAC.US,D,20091118,000000,13.3644,13.7837,13.3565,13.7602,212954622.48717,0
+BAC.US,D,20091119,000000,13.6678,13.8641,13.49,13.5333,188406479.16149,0
+BAC.US,D,20091120,000000,13.49,13.6255,13.4409,13.543,152211713.35021,0
+BAC.US,D,20091123,000000,13.7012,13.8641,13.6098,13.7091,163939862.3765,0
+BAC.US,D,20091124,000000,13.6404,13.7286,13.4566,13.551,139926397.56023,0
+BAC.US,D,20091125,000000,13.6404,13.6933,13.3811,13.4242,115474467.79259,0
+BAC.US,D,20091127,000000,12.9106,13.2633,12.7918,13.0207,114916004.72626,0
+BAC.US,D,20091130,000000,13.1199,13.3732,13.0785,13.3398,154096263.4763,0
+BAC.US,D,20091201,000000,13.4999,13.543,13.1876,13.3811,170017016.76469,0
+BAC.US,D,20091202,000000,13.3154,13.3221,13.0785,13.1719,142403314.20935,0
+BAC.US,D,20091203,000000,13.6776,14.0861,13.1946,13.2633,767514662.07254,0
+BAC.US,D,20091204,000000,13.2544,13.8013,13.1473,13.7012,1456954346.5795,0
+BAC.US,D,20091207,000000,13.6776,13.7091,13.3221,13.3732,345248285.17038,0
+BAC.US,D,20091208,000000,13.2279,13.3497,12.9353,12.9677,370388351.03798,0
+BAC.US,D,20091209,000000,13.002,13.1022,12.8322,12.951,236514446.54817,0
+BAC.US,D,20091210,000000,13.1119,13.1719,12.7004,12.8017,302506721.54782,0
+BAC.US,D,20091211,000000,12.893,13.2112,12.8017,13.1542,231253947.55364,0
+BAC.US,D,20091214,000000,13.1876,13.2367,12.9873,13.1542,151555765.8808,0
+BAC.US,D,20091215,000000,13.002,13.0541,12.7506,12.784,225515449.94105,0
+BAC.US,D,20091216,000000,12.9009,12.9951,12.8165,12.8586,196737991.42887,0
+BAC.US,D,20091217,000000,12.8498,12.9263,12.4864,12.5071,318784861.30122,0
+BAC.US,D,20091218,000000,12.6327,12.8322,12.5218,12.6504,240619460.26151,0
+BAC.US,D,20091221,000000,12.8017,12.9951,12.7918,12.8586,182341618.77318,0
+BAC.US,D,20091222,000000,12.9263,12.9951,12.893,12.9009,123442392.11568,0
+BAC.US,D,20091223,000000,13.0108,13.0207,12.7506,12.784,121136076.22683,0
+BAC.US,D,20091224,000000,12.8165,12.8586,12.7918,12.8322,43502829.317702,0
+BAC.US,D,20091228,000000,12.8862,12.9677,12.7506,12.8675,121740804.9762,0
+BAC.US,D,20091229,000000,12.8763,12.9009,12.7094,12.7261,98338228.638071,0
+BAC.US,D,20091230,000000,12.6583,12.7094,12.5964,12.6837,102763297.74409,0
+BAC.US,D,20091231,000000,12.7004,12.8242,12.6327,12.675,111828292.26478,0
+BAC.US,D,20100104,000000,12.8242,13.2544,12.7261,13.2023,214306692.625,0
+BAC.US,D,20100105,000000,13.2456,13.6404,13.2112,13.6344,248225364.83047,0
+BAC.US,D,20100106,000000,13.6404,13.9192,13.49,13.7926,243397323.80434,0
+BAC.US,D,20100107,000000,14.039,14.4564,13.8976,14.2502,380181908.37907,0
+BAC.US,D,20100108,000000,14.2905,14.3916,13.9949,14.1214,261141951.49749,0
+BAC.US,D,20100111,000000,14.2982,14.426,14.0713,14.2502,200097434.58667,0
+BAC.US,D,20100112,000000,14.0713,14.096,13.6098,13.767,264924311.10301,0
+BAC.US,D,20100113,000000,13.826,14.1214,13.5931,13.9869,228164003.98525,0
+BAC.US,D,20100114,000000,13.9949,14.2403,13.9672,14.1549,169183258.9335,0
+BAC.US,D,20100115,000000,14.0145,14.0145,13.658,13.6835,231506130.86141,0
+BAC.US,D,20100119,000000,13.5146,13.8641,13.3311,13.7376,214816659.91969,0
+BAC.US,D,20100120,000000,13.6501,13.9949,13.6168,13.8809,342665295.73128,0
+BAC.US,D,20100121,000000,13.8554,14.0213,12.7918,13.0207,653542115.17094,0
+BAC.US,D,20100122,000000,12.8419,13.0628,12.3794,12.5375,438099547.78823,0
+BAC.US,D,20100125,000000,12.7565,12.8498,12.4314,12.6063,311322228.21487,0
+BAC.US,D,20100126,000000,12.5709,12.7664,12.3863,12.4314,251847944.18785,0
+BAC.US,D,20100127,000000,12.3794,12.8675,12.3519,12.784,306912850.17524,0
+BAC.US,D,20100128,000000,12.9587,13.1199,12.6327,12.9353,276161934.31943,0
+BAC.US,D,20100129,000000,13.0364,13.0865,12.7004,12.7741,207736408.62027,0
+BAC.US,D,20100201,000000,12.8419,12.9951,12.7339,12.9774,188969549.041,0
+BAC.US,D,20100202,000000,13.002,13.1946,12.8862,13.1286,203517639.00346,0
+BAC.US,D,20100203,000000,13.1022,13.2995,13.0628,13.0688,155139140.4841,0
+BAC.US,D,20100204,000000,12.9186,12.9873,12.396,12.4147,299065907.65004,0
+BAC.US,D,20100205,000000,12.4923,12.675,12.0436,12.6229,353283901.33834,0
+BAC.US,D,20100208,000000,12.5709,12.5896,12.1604,12.1869,246506309.68187,0
+BAC.US,D,20100209,000000,12.345,12.4412,11.9945,12.1791,298670324.55319,0
+BAC.US,D,20100210,000000,12.2135,12.5463,12.1701,12.345,208534886.24602,0
+BAC.US,D,20100211,000000,12.345,12.4599,12.2399,12.3106,167379739.4334,0
+BAC.US,D,20100212,000000,12.1791,12.2399,12.018,12.1604,193051089.79885,0
+BAC.US,D,20100216,000000,12.3362,12.8862,12.3038,12.7565,243255858.79534,0
+BAC.US,D,20100217,000000,12.9186,13.3644,12.8322,13.1797,309873388.5243,0
+BAC.US,D,20100218,000000,13.0628,13.4656,13.0461,13.3644,286367064.1872,0
+BAC.US,D,20100219,000000,13.2367,13.4999,13.219,13.3644,256722928.07004,0
+BAC.US,D,20100222,000000,13.4312,13.8013,13.4312,13.6404,205752383.30423,0
+BAC.US,D,20100223,000000,13.5697,13.7837,13.2907,13.4145,249710698.54641,0
+BAC.US,D,20100224,000000,13.4489,13.767,13.4312,13.7463,227130729.59644,0
+BAC.US,D,20100225,000000,13.5067,13.9438,13.4242,13.9261,340626988.63288,0
+BAC.US,D,20100226,000000,13.9438,14.1716,13.8083,14.0213,407813899.69761,0
+BAC.US,D,20100301,000000,14.0861,14.1883,13.9438,14.0636,202312589.74837,0
+BAC.US,D,20100302,000000,14.0547,14.1382,13.7926,13.8554,217167917.69468,0
+BAC.US,D,20100303,000000,13.8641,13.9869,13.7463,13.7749,183625218.06258,0
+BAC.US,D,20100304,000000,13.8456,13.8878,13.49,13.8013,186381495.56964,0
+BAC.US,D,20100305,000000,13.9124,14.096,13.8456,14.0547,204332907.46532,0
+BAC.US,D,20100308,000000,14.096,14.2315,14.0459,14.0861,151073234.78585,0
+BAC.US,D,20100309,000000,13.9949,14.2982,13.9192,14.1382,198887179.75487,0
+BAC.US,D,20100310,000000,14.3149,14.5997,14.2982,14.3984,264450999.74425,0
+BAC.US,D,20100311,000000,14.4564,14.5438,14.3582,14.4073,171634473.55682,0
+BAC.US,D,20100312,000000,14.5261,14.5605,14.039,14.1794,203481082.86147,0
+BAC.US,D,20100315,000000,14.0861,14.2315,13.9595,14.1794,142952688.90087,0
+BAC.US,D,20100316,000000,14.2816,14.365,14.2236,14.3306,127554063.50907,0
+BAC.US,D,20100317,000000,14.4514,14.5605,14.3229,14.5349,159617930.28626,0
+BAC.US,D,20100318,000000,14.5526,14.5772,14.2905,14.3739,147069533.28519,0
+BAC.US,D,20100319,000000,14.4437,14.5015,14.0861,14.1549,211535894.08435,0
+BAC.US,D,20100322,000000,13.9869,14.2816,13.9672,14.2728,134947720.66755,0
+BAC.US,D,20100323,000000,14.3739,14.4918,14.258,14.4161,155868415.09991,0
+BAC.US,D,20100324,000000,14.4073,14.9238,14.3916,14.7873,321666835.35971,0
+BAC.US,D,20100325,000000,15.0122,15.4433,14.8973,14.9326,374364337.32325,0
+BAC.US,D,20100326,000000,15.13,15.3421,14.9396,15.0652,262486715.29479,0
+BAC.US,D,20100329,000000,15.2881,15.3137,14.9563,15.1821,181047230.53913,0
+BAC.US,D,20100330,000000,15.2008,15.2518,14.8679,14.9483,171377893.20677,0
+BAC.US,D,20100331,000000,14.8875,15.13,14.8679,15.0201,135353036.72646,0
+BAC.US,D,20100401,000000,15.1644,15.236,15.0564,15.1821,113443522.02321,0
+BAC.US,D,20100405,000000,15.2881,15.3598,15.1644,15.2587,128121092.55959,0
+BAC.US,D,20100406,000000,15.2813,15.6024,15.236,15.5612,189569655.70261,0
+BAC.US,D,20100407,000000,15.6358,15.8714,15.5936,15.6711,276862254.44232,0
+BAC.US,D,20100408,000000,15.6456,15.8537,15.4099,15.6947,194968621.81535,0
+BAC.US,D,20100409,000000,15.8361,15.8637,15.568,15.6456,160612243.29596,0
+BAC.US,D,20100412,000000,15.7202,15.8361,15.6545,15.7035,152153379.73104,0
+BAC.US,D,20100413,000000,15.6623,15.7556,15.5612,15.7105,134545918.78023,0
+BAC.US,D,20100414,000000,15.9726,16.3448,15.9255,16.3271,292468207.81169,0
+BAC.US,D,20100415,000000,16.5225,16.714,16.2937,16.393,284608047.68367,0
+BAC.US,D,20100416,000000,16.386,16.393,15.1909,15.4933,698997861.59603,0
+BAC.US,D,20100419,000000,15.236,15.6947,15.0387,15.4747,426058042.79983,0
+BAC.US,D,20100420,000000,15.8135,15.846,15.5199,15.6623,237467130.21886,0
+BAC.US,D,20100421,000000,15.7105,15.9166,15.245,15.3854,239500187.95343,0
+BAC.US,D,20100422,000000,15.1732,15.6545,15.1085,15.6024,260333276.56245,0
+BAC.US,D,20100423,000000,15.4953,15.6054,15.3962,15.5228,172521172.06231,0
+BAC.US,D,20100426,000000,15.5013,15.511,15.1732,15.1909,0,0
+BAC.US,D,20100427,000000,15.0751,15.297,14.6518,14.7047,307909088.80025,0
+BAC.US,D,20100428,000000,14.8532,15.1153,14.7362,14.964,231730512.39785,0
+BAC.US,D,20100429,000000,15.1821,15.4836,15.1379,15.4011,209903651.49925,0
+BAC.US,D,20100430,000000,15.3854,15.4011,14.8237,15.0054,274747345.32765,0
+BAC.US,D,20100503,000000,15.0475,15.2754,14.964,15.2008,179009261.51808,0
+BAC.US,D,20100504,000000,14.9563,15.0751,14.7117,14.7795,217489893.61116,0
+BAC.US,D,20100505,000000,14.4741,15.0122,14.2138,14.752,231478889.158,0
+BAC.US,D,20100506,000000,14.7117,14.8237,13.0461,13.7012,550753291.56787,0
+BAC.US,D,20100507,000000,13.8721,14.1304,13.4242,13.6168,461170284.90474,0
+BAC.US,D,20100510,000000,14.4918,14.6351,14.3149,14.5605,318498762.31711,0
+BAC.US,D,20100511,000000,14.3739,14.7205,14.2816,14.4437,223186093.87647,0
+BAC.US,D,20100512,000000,14.5349,14.584,14.2982,14.365,211531724.12415,0
+BAC.US,D,20100513,000000,14.3306,14.4564,14.1794,14.1971,160381672.49991,0
+BAC.US,D,20100514,000000,14.0636,14.0713,13.5697,13.7523,252788418.37797,0
+BAC.US,D,20100517,000000,13.7926,13.8456,13.3398,13.7602,215887002.65806,0
+BAC.US,D,20100518,000000,14.0713,14.096,13.1876,13.4242,256285267.57985,0
+BAC.US,D,20100519,000000,13.2995,13.8554,13.2995,13.7286,309587454.50565,0
+BAC.US,D,20100520,000000,13.4312,13.5067,12.8586,12.8763,356841489.3965,0
+BAC.US,D,20100521,000000,12.5896,13.4656,12.5797,13.4566,316358296.79431,0
+BAC.US,D,20100524,000000,13.4489,13.5333,12.951,12.9587,202689291.42832,0
+BAC.US,D,20100525,000000,12.5463,13.0785,12.4599,13.0364,313256008.31075,0
+BAC.US,D,20100526,000000,13.3889,13.551,12.942,13.0207,267969692.61314,0
+BAC.US,D,20100527,000000,13.3084,13.6344,13.1199,13.6168,193916114.69432,0
+BAC.US,D,20100528,000000,13.6098,13.6168,13.219,13.2456,190750944.84013,0
+BAC.US,D,20100601,000000,13.1119,13.4489,12.9587,12.9951,149686134.94567,0
+BAC.US,D,20100602,000000,13.1119,13.3968,12.9186,13.3732,150778165.55033,0
+BAC.US,D,20100603,000000,13.4312,13.5244,13.2023,13.3084,147310272.87799,0
+BAC.US,D,20100604,000000,13.0461,13.2367,12.8322,12.9186,175751179.45163,0
+BAC.US,D,20100607,000000,12.9263,12.9587,12.4314,12.4864,188661991.30928,0
+BAC.US,D,20100608,000000,12.5218,12.9186,12.4501,12.9009,198949531.60675,0
+BAC.US,D,20100609,000000,12.9873,13.0364,12.5709,12.6327,178932992.48766,0
+BAC.US,D,20100610,000000,12.8498,13.0304,12.7181,13.0108,147145491.7325,0
+BAC.US,D,20100611,000000,12.9186,13.2112,12.8862,13.1286,136639257.13371,0
+BAC.US,D,20100614,000000,13.2112,13.2907,12.951,12.9677,142971976.62158,0
+BAC.US,D,20100615,000000,13.0952,13.3311,12.8862,13.2995,154056778.68826,0
+BAC.US,D,20100616,000000,13.2023,13.4409,13.1719,13.3565,131617246.25895,0
+BAC.US,D,20100617,000000,13.4312,13.5244,13.1199,13.3154,150856036.375,0
+BAC.US,D,20100618,000000,13.3644,13.3889,13.2456,13.3154,125476101.56564,0
+BAC.US,D,20100621,000000,13.49,13.551,13.2544,13.2907,129418779.08452,0
+BAC.US,D,20100622,000000,13.273,13.3811,13.0952,13.1119,128423133.11319,0
+BAC.US,D,20100623,000000,13.1286,13.219,12.8675,12.9873,157779880.05342,0
+BAC.US,D,20100624,000000,12.8498,12.8862,12.6063,12.6406,199220791.84602,0
+BAC.US,D,20100625,000000,12.8419,13.1473,12.7181,12.9774,207599645.12683,0
+BAC.US,D,20100628,000000,13.0461,13.0865,12.8017,12.8242,131241438.65105,0
+BAC.US,D,20100629,000000,12.6327,12.6671,12.1604,12.2625,239698370.5311,0
+BAC.US,D,20100630,000000,12.3126,12.4717,12.0465,12.1044,164742753.33742,0
+BAC.US,D,20100701,000000,12.0356,12.076,11.361,11.799,304632895.15572,0
+BAC.US,D,20100702,000000,11.8668,11.8668,11.5143,11.6468,167281435.29457,0
+BAC.US,D,20100706,000000,11.8825,12.0436,11.638,11.8334,142516913.2938,0
+BAC.US,D,20100707,000000,11.8825,12.396,11.8668,12.3794,177974923.00023,0
+BAC.US,D,20100708,000000,12.5218,12.5709,12.2871,12.5071,157021243.62257,0
+BAC.US,D,20100709,000000,12.5071,12.7339,12.4147,12.7181,102536959.02486,0
+BAC.US,D,20100712,000000,12.6837,12.8322,12.5964,12.8017,109050607.94368,0
+BAC.US,D,20100713,000000,13.0304,13.2279,12.9587,13.1876,154821700.09944,0
+BAC.US,D,20100714,000000,13.1286,13.2279,12.9774,13.1876,137159427.84751,0
+BAC.US,D,20100715,000000,13.1797,13.2023,12.675,12.951,209812873.6549,0
+BAC.US,D,20100716,000000,12.3106,12.345,11.7489,11.7646,520071379.13417,0
+BAC.US,D,20100719,000000,11.7578,11.799,11.1931,11.4543,373484494.04904,0
+BAC.US,D,20100720,000000,11.2442,11.6566,11.1931,11.5888,213723003.08146,0
+BAC.US,D,20100721,000000,11.7391,11.7578,11.2187,11.2442,240949853.4896,0
+BAC.US,D,20100722,000000,11.4032,11.691,11.3945,11.4946,220217887.68849,0
+BAC.US,D,20100723,000000,11.5143,11.6124,11.3375,11.5624,158948215.3292,0
+BAC.US,D,20100726,000000,11.6566,11.9591,11.5387,11.9071,188846768.91595,0
+BAC.US,D,20100727,000000,12.2232,12.3283,11.9335,11.9434,209825452.78028,0
+BAC.US,D,20100728,000000,11.8825,11.9846,11.7489,11.7725,130549387.16722,0
+BAC.US,D,20100729,000000,11.9071,11.9591,11.6989,11.8069,148175847.65833,0
+BAC.US,D,20100730,000000,11.6812,11.9846,11.6566,11.8157,154535995.19947,0
+BAC.US,D,20100802,000000,12.1015,12.1791,11.9768,12.1516,154280811.9643,0
+BAC.US,D,20100803,000000,12.0838,12.1701,12.0269,12.068,114844827.22233,0
+BAC.US,D,20100804,000000,12.0838,12.1103,11.8825,11.9434,156345897.43719,0
+BAC.US,D,20100805,000000,11.8589,11.8894,11.7391,11.799,131507208.18813,0
+BAC.US,D,20100806,000000,11.7077,11.8157,11.5721,11.7489,160168212.28781,0
+BAC.US,D,20100809,000000,11.8334,11.8412,11.5721,11.7077,144187696.69792,0
+BAC.US,D,20100810,000000,11.5888,11.6291,11.4543,11.471,155729485.6711,0
+BAC.US,D,20100811,000000,11.361,11.3777,11.0752,11.1018,216507077.26832,0
+BAC.US,D,20100812,000000,10.982,11.2353,10.9564,10.9908,174086689.17426,0
+BAC.US,D,20100813,000000,11.0331,11.2265,11.0331,11.1372,128000220.73869,0
+BAC.US,D,20100816,000000,11.0518,11.1843,11.0154,11.1018,118206631.83013,0
+BAC.US,D,20100817,000000,11.2756,11.3188,11.0655,11.1195,156625414.09584,0
+BAC.US,D,20100818,000000,11.1519,11.361,11.1469,11.2088,163100522.19563,0
+BAC.US,D,20100819,000000,11.1764,11.253,10.9495,10.9564,181804996.31894,0
+BAC.US,D,20100820,000000,10.922,10.9319,10.7276,10.8337,195112508.35436,0
+BAC.US,D,20100823,000000,10.9997,11.0251,10.8249,10.8337,135626930.30324,0
+BAC.US,D,20100824,000000,10.7276,10.7993,10.598,10.6393,185915079.15607,0
+BAC.US,D,20100825,000000,10.5705,10.7021,10.4517,10.657,189536669.739,0
+BAC.US,D,20100826,000000,10.7198,10.8602,10.4958,10.4958,162953014.56296,0
+BAC.US,D,20100827,000000,10.5793,10.7021,10.4428,10.6393,188248281.35977,0
+BAC.US,D,20100830,000000,10.5519,10.6049,10.3299,10.3682,150432588.3719,0
+BAC.US,D,20100831,000000,10.383,10.543,10.2552,10.4958,205114194.06098,0
+BAC.US,D,20100901,000000,10.6393,11.1195,10.6049,11.1195,242344678.1938,0
+BAC.US,D,20100902,000000,11.0655,11.3099,11.0655,11.1764,183734093.22874,0
+BAC.US,D,20100903,000000,11.3532,11.523,11.2187,11.361,167981464.18214,0
+BAC.US,D,20100907,000000,11.253,11.2933,11.1106,11.1195,151168023.73478,0
+BAC.US,D,20100908,000000,11.1597,11.3532,11.1372,11.253,121634902.24322,0
+BAC.US,D,20100909,000000,11.4298,11.6742,11.3463,11.361,199768434.40022,0
+BAC.US,D,20100910,000000,11.4446,11.4946,11.3698,11.4032,101835511.63801,0
+BAC.US,D,20100913,000000,11.7332,11.8334,11.6742,11.7391,194068672.10297,0
+BAC.US,D,20100914,000000,11.7489,11.7578,11.4789,11.5143,166014713.39723,0
+BAC.US,D,20100915,000000,11.4632,11.6055,11.3698,11.5387,159710894.43211,0
+BAC.US,D,20100916,000000,11.4632,11.4946,11.3698,11.4032,143183781.06925,0
+BAC.US,D,20100917,000000,11.523,11.53,11.2265,11.2756,157346475.0611,0
+BAC.US,D,20100920,000000,11.3286,11.6203,11.253,11.5624,154887550.84833,0
+BAC.US,D,20100921,000000,11.7391,11.7793,11.4789,11.4857,199768989.37661,0
+BAC.US,D,20100922,000000,11.4789,11.5888,11.2854,11.2933,167465552.02111,0
+BAC.US,D,20100923,000000,11.201,11.3021,11.0428,11.0831,181666950.77914,0
+BAC.US,D,20100924,000000,11.253,11.4446,11.1931,11.4446,168864888.83609,0
+BAC.US,D,20100927,000000,11.4446,11.471,11.1372,11.1469,146423732.20982,0
+BAC.US,D,20100928,000000,11.201,11.2088,11.0655,11.1686,148209474.13597,0
+BAC.US,D,20100929,000000,11.1469,11.1843,10.982,11.0331,185838422.15132,0
+BAC.US,D,20100930,000000,11.1273,11.2756,10.9898,11.0331,176572125.98384,0
+BAC.US,D,20101001,000000,11.1282,11.2933,10.9908,11.1931,200284682.602,0
+BAC.US,D,20101004,000000,11.1764,11.3188,11.0518,11.0655,158428621.99451,0
+BAC.US,D,20101005,000000,11.201,11.4789,11.1106,11.4131,226604324.81759,0
+BAC.US,D,20101006,000000,11.471,11.4946,11.2088,11.2677,178865766.0083,0
+BAC.US,D,20101007,000000,11.3375,11.361,11.1372,11.201,133146958.73822,0
+BAC.US,D,20101008,000000,11.2187,11.3532,11.0251,11.092,204649905.90549,0
+BAC.US,D,20101011,000000,11.1106,11.1519,11.0331,11.0655,119996724.97482,0
+BAC.US,D,20101012,000000,11.0251,11.3865,11.0154,11.3777,161881788.95389,0
+BAC.US,D,20101013,000000,11.4446,11.4789,11.1519,11.1843,206911174.00443,0
+BAC.US,D,20101014,000000,10.9417,10.9643,10.4517,10.6049,605791165.62274,0
+BAC.US,D,20101015,000000,10.657,10.6727,9.87917,10.0815,708567656.53031,0
+BAC.US,D,20101018,000000,10.0638,10.4104,9.9557,10.383,494707140.48272,0
+BAC.US,D,20101019,000000,10.383,10.4782,9.85461,9.9332,681449685.36154,0
+BAC.US,D,20101020,000000,9.76524,9.99695,9.39992,9.88796,777453206.74067,0
+BAC.US,D,20101021,000000,9.96464,9.99695,9.5276,9.56,376961669.59251,0
+BAC.US,D,20101022,000000,9.65133,9.7456,9.56884,9.62875,205303968.49177,0
+BAC.US,D,20101025,000000,9.72891,9.75543,9.31606,9.39404,388180282.06725,0
+BAC.US,D,20101026,000000,9.3249,9.66115,9.28484,9.50991,276106619.97549,0
+BAC.US,D,20101027,000000,9.5276,9.82221,9.46867,9.7132,326179809.67082,0
+BAC.US,D,20101028,000000,9.84675,9.86148,9.60222,9.70436,212144540.25421,0
+BAC.US,D,20101029,000000,9.68767,9.72302,9.57081,9.64544,149842856.20469,0
+BAC.US,D,20101101,000000,9.63758,9.7456,9.56,9.67687,180511748.58682,0
+BAC.US,D,20101102,000000,9.73578,9.76328,9.51582,9.60222,209177027.53214,0
+BAC.US,D,20101103,000000,9.64445,9.72106,9.51778,9.69552,209401239.0116,0
+BAC.US,D,20101104,000000,9.92331,10.3024,9.84675,10.2081,369137592.09453,0
+BAC.US,D,20101105,000000,10.2385,10.6932,10.2317,10.4016,481548198.1724,0
+BAC.US,D,20101108,000000,10.6226,10.7109,10.4595,10.6049,293849052.20239,0
+BAC.US,D,20101109,000000,10.7109,10.7198,10.2946,10.3299,266620466.60201,0
+BAC.US,D,20101110,000000,10.3917,10.5793,10.2661,10.5793,227115594.52475,0
+BAC.US,D,20101111,000000,10.5195,10.5705,10.3603,10.4104,154852276.7527,0
+BAC.US,D,20101112,000000,10.3436,10.377,10.1247,10.2003,202060872.82443,0
+BAC.US,D,20101115,000000,10.2759,10.3436,10.1581,10.1846,133392728.75919,0
+BAC.US,D,20101116,000000,10.0903,10.1424,9.86148,10.0481,258671526.54466,0
+BAC.US,D,20101117,000000,10.0147,10.0903,9.76524,9.77997,199437893.51786,0
+BAC.US,D,20101118,000000,9.91749,9.94695,9.78882,9.84675,164423675.51783,0
+BAC.US,D,20101119,000000,9.79471,9.81336,9.70436,9.81336,124038697.44359,0
+BAC.US,D,20101122,000000,9.72891,9.75543,9.4343,9.50991,262313305.03017,0
+BAC.US,D,20101123,000000,9.40877,9.58553,9.30733,9.33414,235842990.28904,0
+BAC.US,D,20101124,000000,9.40877,9.50991,9.34101,9.4942,130089449.21196,0
+BAC.US,D,20101126,000000,9.39992,9.4343,9.34101,9.35869,64687881.916002,0
+BAC.US,D,20101129,000000,9.37439,9.56,9.3249,9.51778,171520774.67845,0
+BAC.US,D,20101130,000000,9.43233,9.51482,9.18654,9.22228,315964052.76893,0
+BAC.US,D,20101201,000000,9.39992,9.50991,9.23191,9.50207,342835122.57953,0
+BAC.US,D,20101202,000000,9.56884,9.87917,9.55214,9.83104,336758730.902,0
+BAC.US,D,20101203,000000,9.7456,9.99695,9.70436,9.98035,194999153.66318,0
+BAC.US,D,20101206,000000,9.91749,9.98035,9.78882,9.79471,156154229.97685,0
+BAC.US,D,20101207,000000,9.96464,9.9891,9.67687,9.73774,255112345.857,0
+BAC.US,D,20101208,000000,9.7731,10.1581,9.76524,10.0992,278231308.89426,0
+BAC.US,D,20101209,000000,10.3211,10.6805,10.3113,10.649,389322742.20534,0
+BAC.US,D,20101210,000000,10.649,10.817,10.4958,10.7718,266277519.70617,0
+BAC.US,D,20101213,000000,10.8249,10.8425,10.5352,10.5519,221705706.06937,0
+BAC.US,D,20101214,000000,10.5793,10.6932,10.377,10.4341,190400413.6064,0
+BAC.US,D,20101215,000000,10.4183,10.5519,10.3368,10.3436,188290092.97543,0
+BAC.US,D,20101216,000000,10.5028,10.7521,10.4242,10.543,366584789.29777,0
+BAC.US,D,20101217,000000,10.5607,10.649,10.4782,10.5793,183255321.71695,0
+BAC.US,D,20101220,000000,10.598,10.7276,10.5793,10.6226,135009505.32338,0
+BAC.US,D,20101221,000000,10.7109,10.922,10.6884,10.922,192993704.22192,0
+BAC.US,D,20101222,000000,10.9495,11.3188,10.9417,11.2599,284820785.9173,0
+BAC.US,D,20101223,000000,11.1597,11.1931,10.9152,10.9908,218227961.29324,0
+BAC.US,D,20101227,000000,10.922,11.2756,10.9083,11.1686,137386108.71732,0
+BAC.US,D,20101228,000000,11.2599,11.3532,11.2265,11.2265,141500449.0889,0
+BAC.US,D,20101229,000000,11.2766,11.3031,11.2098,11.2098,88861969.118905,0
+BAC.US,D,20101230,000000,11.2196,11.2854,11.1696,11.1853,104523931.31644,0
+BAC.US,D,20101231,000000,11.1479,11.2697,11.1411,11.2383,74675246.176873,0
+BAC.US,D,20110103,000000,11.6566,11.9768,11.6124,11.9434,419715009.91587,0
+BAC.US,D,20110104,000000,11.9768,11.9945,11.799,11.9846,259836330.33765,0
+BAC.US,D,20110105,000000,11.9434,12.2871,11.9071,12.2045,291969864.47201,0
+BAC.US,D,20110106,000000,12.2399,12.3607,12.068,12.1516,285755183.8797,0
+BAC.US,D,20110107,000000,12.2399,12.3519,11.7646,11.9945,465712746.28245,0
+BAC.US,D,20110110,000000,11.9258,12.1437,11.8589,12.1182,219991374.83906,0
+BAC.US,D,20110111,000000,12.2969,12.396,12.2311,12.3607,250940701.37291,0
+BAC.US,D,20110112,000000,12.5287,12.615,12.4982,12.615,237918729.272,0
+BAC.US,D,20110113,000000,12.6327,12.6406,12.3863,12.4314,188632621.3478,0
+BAC.US,D,20110114,000000,12.396,12.8862,12.3519,12.8322,335217199.97141,0
+BAC.US,D,20110118,000000,12.7014,12.7673,12.5081,12.6337,233915241.61546,0
+BAC.US,D,20110119,000000,12.5081,12.5896,12.0838,12.1024,292347795.24646,0
+BAC.US,D,20110120,000000,12.0092,12.2969,11.7332,12.2399,290856490.18823,0
+BAC.US,D,20110121,000000,12.127,12.3794,11.9679,11.9945,346458985.00159,0
+BAC.US,D,20110124,000000,11.9945,12.0023,11.6812,11.7146,267066838.69405,0
+BAC.US,D,20110125,000000,11.5977,11.6468,11.2756,11.471,360371671.8041,0
+BAC.US,D,20110126,000000,11.5387,11.5888,11.4032,11.4032,172416237.73768,0
+BAC.US,D,20110127,000000,11.4298,11.5044,11.3463,11.5044,181238826.7181,0
+BAC.US,D,20110128,000000,11.638,11.8334,11.4298,11.4446,268738753.43536,0
+BAC.US,D,20110131,000000,11.5427,11.6085,11.4818,11.5584,139707957.83522,0
+BAC.US,D,20110201,000000,11.691,12.0937,11.6742,12.0436,251437508.08988,0
+BAC.US,D,20110202,000000,12.0583,12.076,11.8894,11.9846,166535760.87189,0
+BAC.US,D,20110203,000000,11.9258,12.1878,11.9168,12.1516,171999269.2112,0
+BAC.US,D,20110204,000000,12.1437,12.1791,11.8747,12.0269,163432948.97941,0
+BAC.US,D,20110207,000000,12.2232,12.4314,12.1437,12.345,177029179.08017,0
+BAC.US,D,20110208,000000,12.3186,12.4227,12.2045,12.2969,187872979.8496,0
+BAC.US,D,20110209,000000,12.1701,12.3607,12.127,12.3186,178040098.61271,0
+BAC.US,D,20110210,000000,12.2232,12.3283,12.1878,12.2045,156573198.45493,0
+BAC.US,D,20110211,000000,12.1024,12.5228,12.0838,12.4422,185128599.20337,0
+BAC.US,D,20110214,000000,12.4412,12.5797,12.3794,12.5287,133041074.33473,0
+BAC.US,D,20110215,000000,12.4599,12.5218,12.3607,12.4314,129758956.18994,0
+BAC.US,D,20110216,000000,12.4785,12.5287,12.3794,12.4992,157429860.00896,0
+BAC.US,D,20110217,000000,12.4147,12.5463,12.396,12.4698,122534604.5074,0
+BAC.US,D,20110218,000000,12.4992,12.5375,12.3529,12.4237,116404048.15261,0
+BAC.US,D,20110222,000000,12.1103,12.2311,11.8668,11.9434,221793846.50299,0
+BAC.US,D,20110223,000000,11.9434,12.1614,11.7234,11.9335,232803787.85549,0
+BAC.US,D,20110224,000000,11.8825,11.9258,11.6124,11.7646,238796535.93561,0
+BAC.US,D,20110225,000000,11.9258,12.0583,11.8894,11.9591,150304607.76168,0
+BAC.US,D,20110228,000000,12.0112,12.1888,11.9188,12.0298,162573471.81122,0
+BAC.US,D,20110301,000000,12.0446,12.076,11.7077,11.7234,190993438.97296,0
+BAC.US,D,20110302,000000,11.7234,11.8501,11.6291,11.6468,136859715.13982,0
+BAC.US,D,20110303,000000,11.8334,12.0356,11.8334,12.018,164811930.88973,0
+BAC.US,D,20110304,000000,12.0446,12.0523,11.7725,11.8894,173443242.42075,0
+BAC.US,D,20110307,000000,11.9434,12.018,11.7234,11.8157,164751673.69186,0
+BAC.US,D,20110308,000000,12.018,12.3794,11.9591,12.3716,296728459.11323,0
+BAC.US,D,20110309,000000,12.345,12.3716,12.1948,12.2881,175960858.69613,0
+BAC.US,D,20110310,000000,12.1437,12.1801,12.0092,12.0092,184546503.30762,0
+BAC.US,D,20110311,000000,11.8825,12.1516,11.8747,12.1103,132451035.65762,0
+BAC.US,D,20110314,000000,12.0092,12.0838,11.8501,11.9846,133171598.67158,0
+BAC.US,D,20110315,000000,11.5977,11.8422,11.5467,11.7578,202042800.96026,0
+BAC.US,D,20110316,000000,11.799,11.8747,11.5034,11.53,212148464.80285,0
+BAC.US,D,20110317,000000,11.6999,11.8275,11.581,11.7725,156237265.646,0
+BAC.US,D,20110318,000000,11.9591,12.0356,11.7725,11.8255,236260606.45769,0
+BAC.US,D,20110321,000000,11.9591,11.9778,11.7077,11.7391,80552375.873129,0
+BAC.US,D,20110322,000000,11.8255,11.8334,11.691,11.691,102516911.6484,0
+BAC.US,D,20110323,000000,11.5544,11.5712,11.2599,11.4946,273587435.50994,0
+BAC.US,D,20110324,000000,11.4209,11.4446,11.2187,11.3532,202817244.54429,0
+BAC.US,D,20110325,000000,11.361,11.3935,11.2187,11.2343,136811546.24418,0
+BAC.US,D,20110328,000000,11.3021,11.4209,11.2599,11.2599,93195960.99881,0
+BAC.US,D,20110329,000000,11.2933,11.2933,11.0831,11.2432,139490543.54365,0
+BAC.US,D,20110330,000000,11.2854,11.4209,11.1754,11.3286,143554817.91681,0
+BAC.US,D,20110331,000000,11.2462,11.2795,11.195,11.2294,102227120.28926,0
+BAC.US,D,20110401,000000,11.3286,11.4632,11.2432,11.2599,111893749.94782,0
+BAC.US,D,20110404,000000,11.2933,11.4446,11.2854,11.3188,84296594.853615,0
+BAC.US,D,20110405,000000,11.3091,11.3698,11.2599,11.3463,77137998.199262,0
+BAC.US,D,20110406,000000,11.4543,11.6055,11.3935,11.5544,161290442.77279,0
+BAC.US,D,20110407,000000,11.6124,11.691,11.4032,11.4632,140446710.83677,0
+BAC.US,D,20110408,000000,11.4789,11.5544,11.3286,11.3532,103867546.99406,0
+BAC.US,D,20110411,000000,11.3698,11.4446,11.3091,11.361,75080503.174077,0
+BAC.US,D,20110412,000000,11.2854,11.4376,11.2098,11.3473,119128739.86585,0
+BAC.US,D,20110413,000000,11.4632,11.4857,11.1273,11.1754,144079690.14619,0
+BAC.US,D,20110414,000000,11.0831,11.1686,11.0084,11.0585,136859341.42178,0
+BAC.US,D,20110415,000000,11.1372,11.2265,10.7983,10.7983,315599731.64482,0
+BAC.US,D,20110418,000000,10.6039,10.6128,10.3113,10.4586,310890685.70293,0
+BAC.US,D,20110419,000000,10.5509,10.5509,10.2297,10.3908,216660630.57955,0
+BAC.US,D,20110420,000000,10.4674,10.5115,10.2828,10.3358,213704940.38203,0
+BAC.US,D,20110421,000000,10.382,10.4419,10.3113,10.3672,119464591.21036,0
+BAC.US,D,20110425,000000,10.376,10.6128,10.376,10.4772,133377163.96268,0
+BAC.US,D,20110426,000000,10.5185,10.5509,10.3014,10.3014,173721676.62085,0
+BAC.US,D,20110427,000000,10.3113,10.4419,10.3014,10.382,141038787.14277,0
+BAC.US,D,20110428,000000,10.3672,10.486,10.3201,10.4586,109480325.65252,0
+BAC.US,D,20110429,000000,10.4321,10.4586,10.3436,10.3436,103318404.47614,0
+BAC.US,D,20110502,000000,10.4104,10.5028,10.382,10.3908,104227000.61883,0
+BAC.US,D,20110503,000000,10.4006,10.7021,10.383,10.6128,172615805.21053,0
+BAC.US,D,20110504,000000,10.648,10.6795,10.4586,10.5185,117700998.4428,0
+BAC.US,D,20110505,000000,10.4517,10.5037,10.2749,10.3593,155544720.28409,0
+BAC.US,D,20110506,000000,10.4517,10.487,10.3436,10.3682,132026414.56682,0
+BAC.US,D,20110509,000000,10.3436,10.3672,10.1993,10.2552,131421844.67307,0
+BAC.US,D,20110510,000000,10.2828,10.4174,10.2552,10.3436,108624743.5021,0
+BAC.US,D,20110511,000000,10.3358,10.4684,10.3024,10.3201,178807087.18364,0
+BAC.US,D,20110512,000000,10.3201,10.3358,10.1836,10.2749,133006429.55178,0
+BAC.US,D,20110513,000000,10.2749,10.2837,10.0314,10.0481,188932335.07378,0
+BAC.US,D,20110516,000000,10.0127,10.1993,9.95381,9.9882,146572260.18439,0
+BAC.US,D,20110517,000000,9.94595,10.054,9.93902,10.0226,172753715.31574,0
+BAC.US,D,20110518,000000,10.0216,10.0216,9.87818,9.93221,181853667.23911,0
+BAC.US,D,20110519,000000,10.0039,10.0127,9.83694,9.84479,143677867.89277,0
+BAC.US,D,20110520,000000,9.80158,9.92331,9.71221,9.75346,137479833.53721,0
+BAC.US,D,20110523,000000,9.65919,9.7024,9.58455,9.61794,144434578.7083,0
+BAC.US,D,20110524,000000,9.64445,9.69356,9.50894,9.65034,153481297.70374,0
+BAC.US,D,20110525,000000,9.55804,9.75346,9.55804,9.58455,122492738.92157,0
+BAC.US,D,20110526,000000,9.59339,9.73578,9.58455,9.65034,147167401.58936,0
+BAC.US,D,20110527,000000,9.74364,9.92331,9.72106,9.84479,127101574.4571,0
+BAC.US,D,20110531,000000,9.99894,10.0441,9.79077,9.9008,125832534.89689,0
+BAC.US,D,20110601,000000,9.86934,9.89586,9.4667,9.47554,208446251.93433,0
+BAC.US,D,20110602,000000,9.47554,9.62678,9.33905,9.51482,234751142.97933,0
+BAC.US,D,20110603,000000,9.4402,9.65034,9.4068,9.50894,136983233.53621,0
+BAC.US,D,20110606,000000,9.4402,9.4402,9.06173,9.13046,252043336.60899,0
+BAC.US,D,20110607,000000,9.23673,9.31312,8.93553,8.97599,189307360.62321,0
+BAC.US,D,20110608,000000,8.92729,9.09492,8.84096,8.88544,188611528.17179,0
+BAC.US,D,20110609,000000,8.92011,9.06173,8.8504,8.97599,153230735.53802,0
+BAC.US,D,20110610,000000,8.95164,9.2975,8.77488,9.10356,249372289.21899,0
+BAC.US,D,20110613,000000,9.16818,9.29063,8.96755,9.24624,220412881.95225,0
+BAC.US,D,20110614,000000,9.37145,9.37145,9.06173,9.10356,204504164.01421,0
+BAC.US,D,20110615,000000,8.93553,8.9922,8.77488,8.8504,251888923.84807,0
+BAC.US,D,20110616,000000,8.80895,9.01399,8.76741,8.93847,236244318.6644,0
+BAC.US,D,20110617,000000,9.06173,9.07684,8.92011,9.00084,138016674.92708,0
+BAC.US,D,20110620,000000,8.92729,8.98454,8.87613,8.93553,104233838.53892,0
+BAC.US,D,20110621,000000,9.00084,9.16041,8.87613,9.13046,128989982.94199,0
+BAC.US,D,20110622,000000,9.13046,9.22228,9.08637,9.09492,121392452.91583,0
+BAC.US,D,20110623,000000,8.97599,9.07684,8.90323,9.02627,213539559.45472,0
+BAC.US,D,20110624,000000,9.0358,9.07684,8.83174,8.86708,144296133.9928,0
+BAC.US,D,20110627,000000,8.86708,9.22994,8.86708,9.14863,239972309.9316,0
+BAC.US,D,20110628,000000,9.19606,9.2049,9.07684,9.12094,127207999.5807,0
+BAC.US,D,20110629,000000,9.41467,9.48438,9.27334,9.3911,357110285.33695,0
+BAC.US,D,20110630,000000,9.41172,9.41859,9.14304,9.24133,303336828.75452,0
+BAC.US,D,20110701,000000,9.25488,9.3911,9.2049,9.34886,162841085.49921,0
+BAC.US,D,20110705,000000,9.32196,9.33119,9.19606,9.27334,130709034.01737,0
+BAC.US,D,20110706,000000,9.13341,9.1506,8.98649,9.05681,171143028.21726,0
+BAC.US,D,20110707,000000,9.18654,9.23673,9.14863,9.2049,134774502.86265,0
+BAC.US,D,20110708,000000,9.06173,9.10356,8.94417,9.01891,153344415.06859,0
+BAC.US,D,20110711,000000,8.87613,8.89478,8.68227,8.72587,171967250.63763,0
+BAC.US,D,20110712,000000,8.65684,8.76554,8.59713,8.60625,171782804.99848,0
+BAC.US,D,20110713,000000,8.65684,8.73313,8.55589,8.59713,194635451.66869,0
+BAC.US,D,20110714,000000,8.68227,8.70878,8.47987,8.48763,175648397.82439,0
+BAC.US,D,20110715,000000,8.52908,8.58112,8.32953,8.4292,217040267.01539,0
+BAC.US,D,20110718,000000,8.32953,8.37086,8.03324,8.19302,268728745.53086,0
+BAC.US,D,20110719,000000,8.21905,8.30478,7.92484,8.06801,381688085.78621,0
+BAC.US,D,20110720,000000,8.14274,8.4292,8.1177,8.30321,294069006.14739,0
+BAC.US,D,20110721,000000,8.45522,8.66508,8.4292,8.62325,281720749.92507,0
+BAC.US,D,20110722,000000,8.6478,8.65684,8.47221,8.5382,163556720.93381,0
+BAC.US,D,20110725,000000,8.40485,8.48763,8.32953,8.43814,154438405.91097,0
+BAC.US,D,20110726,000000,8.40603,8.50639,8.35761,8.43195,143375898.62053,0
+BAC.US,D,20110727,000000,8.3638,8.37941,8.15983,8.15983,178890891.67329,0
+BAC.US,D,20110728,000000,8.19449,8.30478,8.17004,8.25372,134492199.10239,0
+BAC.US,D,20110729,000000,8.12605,8.38953,8.09267,8.18635,222601850.37484,0
+BAC.US,D,20110801,000000,8.46397,8.47221,8.17653,8.26884,188676025.59293,0
+BAC.US,D,20110802,000000,8.22779,8.31352,7.98365,8.00074,205440610.80688,0
+BAC.US,D,20110803,000000,7.99946,8.08363,7.856,8.04111,208432547.58158,0
+BAC.US,D,20110804,000000,7.8994,7.97531,7.39288,7.44364,360549889.48803,0
+BAC.US,D,20110805,000000,7.561,7.62827,6.7687,6.88634,647120717.58424,0
+BAC.US,D,20110808,000000,6.23761,6.49039,5.31873,5.48755,806975823.39475,0
+BAC.US,D,20110809,000000,5.91718,6.45681,5.63062,6.40623,587046258.66915,0
+BAC.US,D,20110810,000000,6.34692,6.39769,5.68111,5.70674,585402061.17983,0
+BAC.US,D,20110811,000000,5.98475,6.25471,5.86691,6.11133,407526197.90096,0
+BAC.US,D,20110812,000000,6.31294,6.49844,6.00891,6.05987,354176201.54129,0
+BAC.US,D,20110815,000000,6.2882,6.60833,6.19549,6.54097,317532578.97304,0
+BAC.US,D,20110816,000000,6.41438,6.45681,6.18715,6.23761,326538094.2811,0
+BAC.US,D,20110817,000000,6.23761,6.39769,6.23761,6.2882,188850758.63612,0
+BAC.US,D,20110818,000000,5.94243,5.9764,5.71508,5.90893,396626971.7923,0
+BAC.US,D,20110819,000000,5.7307,6.00076,5.68837,5.87388,342724876.77444,0
+BAC.US,D,20110822,000000,6.06901,6.0856,5.41173,5.41173,472251136.96517,0
+BAC.US,D,20110823,000000,5.36932,5.42852,5.06607,5.31059,667060408.2572,0
+BAC.US,D,20110824,000000,5.36117,5.94243,5.32747,5.89204,713185391.03587,0
+BAC.US,D,20110825,000000,6.98779,7.41791,6.22072,6.44827,1018059412.7404,0
+BAC.US,D,20110826,000000,6.42264,6.72636,6.27935,6.54067,502165727.84211,0
+BAC.US,D,20110829,000000,6.82751,7.08953,6.70937,7.07224,430009857.57218,0
+BAC.US,D,20110830,000000,6.98789,7.07224,6.78519,6.84441,351712836.49912,0
+BAC.US,D,20110831,000000,6.9763,6.99338,6.84088,6.89185,331004042.23513,0
+BAC.US,D,20110901,000000,6.90313,6.90313,6.676,6.676,288183853.22367,0
+BAC.US,D,20110902,000000,6.1733,6.29153,6.05476,6.12214,362038704.7898,0
+BAC.US,D,20110906,000000,5.83165,5.96668,5.73875,5.89921,334593576.56718,0
+BAC.US,D,20110907,000000,6.10161,6.34633,5.99212,6.31294,303891333.66814,0
+BAC.US,D,20110908,000000,6.22839,6.27935,6.07646,6.07646,241324597.98678,0
+BAC.US,D,20110909,000000,6.00076,6.08472,5.87388,5.89067,302408161.81435,0
+BAC.US,D,20110912,000000,5.78088,5.99212,5.747,5.94969,339077984.35969,0
+BAC.US,D,20110913,000000,5.98377,6.05987,5.88233,5.90766,260673071.80338,0
+BAC.US,D,20110914,000000,5.98377,6.01735,5.8402,5.94969,251902805.38593,0
+BAC.US,D,20110915,000000,6.05987,6.1948,6.01735,6.18625,271755265.9902,0
+BAC.US,D,20110916,000000,6.22839,6.23694,5.97532,6.10161,284639435.92627,0
+BAC.US,D,20110919,000000,5.95852,5.96668,5.84903,5.89921,234792277.42196,0
+BAC.US,D,20110920,000000,5.94143,5.95852,5.8234,5.8234,166869031.83077,0
+BAC.US,D,20110921,000000,5.86563,5.88233,5.36755,5.38434,451960113.65221,0
+BAC.US,D,20110922,000000,5.2663,5.29998,5.0638,5.11439,454452116.49438,0
+BAC.US,D,20110923,000000,5.13952,5.39278,5.12273,5.32542,595716433.82197,0
+BAC.US,D,20110926,000000,5.4689,5.57033,5.32542,5.57033,269993316.76741,0
+BAC.US,D,20110927,000000,5.77253,5.78088,5.40997,5.4689,274020600.18221,0
+BAC.US,D,20110928,000000,5.49423,5.51102,5.19874,5.19874,262726791.97082,0
+BAC.US,D,20110929,000000,5.40103,5.44364,5.19048,5.3592,264649151.77275,0
+BAC.US,D,20110930,000000,5.21544,5.33377,5.15592,5.16475,207506947.77699,0
+BAC.US,D,20111003,000000,5.13127,5.21562,4.65872,4.66716,436574201.80209,0
+BAC.US,D,20111004,000000,4.62494,4.86121,4.32945,4.86121,530266767.89343,0
+BAC.US,D,20111005,000000,4.81919,4.92023,4.65027,4.86946,344439784.36555,0
+BAC.US,D,20111006,000000,4.86946,5.32542,4.76861,5.29998,397497903.87683,0
+BAC.US,D,20111007,000000,5.33367,5.34222,4.96256,4.97925,337804059.98896,0
+BAC.US,D,20111010,000000,5.18204,5.30872,5.16505,5.29998,266511044.60591,0
+BAC.US,D,20111011,000000,5.21562,5.45996,5.17349,5.37599,241824586.90782,0
+BAC.US,D,20111012,000000,5.49423,5.68837,5.35066,5.55315,336638347.86763,0
+BAC.US,D,20111013,000000,5.4352,5.4352,5.20718,5.24941,271736780.69407,0
+BAC.US,D,20111014,000000,5.32542,5.36755,5.16505,5.22427,240782031.6845,0
+BAC.US,D,20111017,000000,5.21562,5.29998,5.08914,5.08914,207581114.00696,0
+BAC.US,D,20111018,000000,5.29153,5.7307,5.19874,5.60372,587464473.60131,0
+BAC.US,D,20111019,000000,5.6376,5.78982,5.37599,5.40103,376967378.21202,0
+BAC.US,D,20111020,000000,5.42666,5.4689,5.21562,5.45996,301709984.20583,0
+BAC.US,D,20111021,000000,5.5615,5.61217,5.38434,5.45201,298773278.27402,0
+BAC.US,D,20111024,000000,5.5615,5.68837,5.47714,5.67138,256552832.38919,0
+BAC.US,D,20111025,000000,5.61492,5.63181,5.45435,5.45435,237550536.55113,0
+BAC.US,D,20111026,000000,5.55315,5.62091,5.4352,5.5615,246008128.25273,0
+BAC.US,D,20111027,000000,6.00076,6.10161,5.8234,6.09355,474507611.90106,0
+BAC.US,D,20111028,000000,5.97532,6.27051,5.94969,6.20315,323161848.06754,0
+BAC.US,D,20111031,000000,5.97738,6.04505,5.75741,5.76576,298276971.54495,0
+BAC.US,D,20111101,000000,5.3866,5.64006,5.33573,5.40339,439933735.58907,0
+BAC.US,D,20111102,000000,5.5448,5.68837,5.5448,5.67138,256958313.41356,0
+BAC.US,D,20111103,000000,5.67404,5.89401,5.5559,5.83469,288963073.67788,0
+BAC.US,D,20111104,000000,5.68248,5.69937,5.44601,5.47968,314554929.0217,0
+BAC.US,D,20111107,000000,5.4352,5.5615,5.31706,5.44364,227350197.8098,0
+BAC.US,D,20111108,000000,5.51926,5.5615,5.40103,5.51102,259004318.90004,0
+BAC.US,D,20111109,000000,5.32757,5.36961,5.19176,5.2006,313536636.95879,0
+BAC.US,D,20111110,000000,5.33573,5.34427,5.07343,5.09091,384151378.52872,0
+BAC.US,D,20111111,000000,5.16702,5.31078,5.16702,5.24293,248453959.09594,0
+BAC.US,D,20111114,000000,5.19874,5.22427,5.0804,5.10593,266537780.21158,0
+BAC.US,D,20111115,000000,5.07206,5.2663,5.0638,5.17349,317287639.88919,0
+BAC.US,D,20111116,000000,5.13952,5.13952,4.97925,4.97925,345238728.37513,0
+BAC.US,D,20111117,000000,5.04681,5.08914,4.88655,4.8948,338066177.88324,0
+BAC.US,D,20111118,000000,4.94675,4.97228,4.85384,4.87938,268469989.06238,0
+BAC.US,D,20111121,000000,4.77685,4.79365,4.62494,4.63318,318411112.70663,0
+BAC.US,D,20111122,000000,4.65951,4.71017,4.4903,4.53253,316017678.76268,0
+BAC.US,D,20111123,000000,4.47341,4.48196,4.32955,4.33769,313578704.16907,0
+BAC.US,D,20111125,000000,4.35508,4.49884,4.3209,4.36352,164019440.89915,0
+BAC.US,D,20111128,000000,4.64252,4.66795,4.33769,4.4308,407543023.35944,0
+BAC.US,D,20111129,000000,4.38002,4.45623,4.24499,4.28732,393346971.72255,0
+BAC.US,D,20111130,000000,4.56965,4.60324,4.38326,4.60324,514880302.08522,0
+BAC.US,D,20111201,000000,4.54098,4.76105,4.47341,4.6764,372191093.57112,0
+BAC.US,D,20111202,000000,4.79454,4.97228,4.74387,4.7695,334183134.35939,0
+BAC.US,D,20111205,000000,4.95539,5.0314,4.8453,4.89608,346658298.91644,0
+BAC.US,D,20111206,000000,4.85384,5.00606,4.82036,4.88783,300682400.10704,0
+BAC.US,D,20111207,000000,4.8453,5.00606,4.82036,4.98072,288009717.92569,0
+BAC.US,D,20111208,000000,4.9386,4.97228,4.6764,4.72686,336799153.54922,0
+BAC.US,D,20111209,000000,4.79454,4.94675,4.76105,4.83715,346593964.42414,0
+BAC.US,D,20111212,000000,4.72686,4.73551,4.56641,4.60874,225588209.89142,0
+BAC.US,D,20111213,000000,4.70163,4.73551,4.414,4.49884,267531131.94107,0
+BAC.US,D,20111214,000000,4.4308,4.54098,4.39721,4.42274,267427693.50691,0
+BAC.US,D,20111215,000000,4.507,4.54098,4.40565,4.44827,230958677.71199,0
+BAC.US,D,20111216,000000,4.48196,4.58339,4.36352,4.39721,267828212.32955,0
+BAC.US,D,20111219,000000,4.39721,4.414,4.16065,4.21956,406159365.39118,0
+BAC.US,D,20111220,000000,4.3209,4.414,4.26179,4.37188,282054857.9309,0
+BAC.US,D,20111221,000000,4.38002,4.43953,4.31276,4.42274,240328429.62482,0
+BAC.US,D,20111222,000000,4.44827,4.65951,4.40565,4.62572,356584495.6145,0
+BAC.US,D,20111223,000000,4.68484,4.76105,4.62572,4.73551,225031724.37397,0
+BAC.US,D,20111227,000000,4.69329,4.71852,4.61699,4.63378,187057962.90916,0
+BAC.US,D,20111228,000000,4.60874,4.61699,4.45623,4.47341,172277462.07296,0
+BAC.US,D,20111229,000000,4.47341,4.63378,4.46507,4.61699,196765302.37703,0
+BAC.US,D,20111230,000000,4.5614,4.72206,4.54431,4.70527,208652672.60186,0
+BAC.US,D,20120103,000000,4.87054,4.98072,4.85384,4.90472,283489634.82527,0
+BAC.US,D,20120104,000000,4.82861,4.97228,4.7525,4.91297,287883270.88326,0
+BAC.US,D,20120105,000000,4.8622,5.36961,4.82861,5.33573,647062216.96302,0
+BAC.US,D,20120106,000000,5.25128,5.32757,5.1241,5.22623,354187107.59106,0
+BAC.US,D,20120109,000000,5.2934,5.3866,5.23439,5.30184,284228024.29182,0
+BAC.US,D,20120110,000000,5.45435,5.63181,5.44601,5.60637,418549336.49015,0
+BAC.US,D,20120111,000000,5.58123,5.83469,5.51328,5.80965,417902033.41446,0
+BAC.US,D,20120112,000000,5.9108,5.93623,5.63181,5.7417,427568993.00393,0
+BAC.US,D,20120113,000000,5.48823,5.65715,5.42038,5.58968,398802351.94895,0
+BAC.US,D,20120117,000000,5.60481,5.76576,5.44424,5.47793,347530892.87521,0
+BAC.US,D,20120118,000000,5.49678,5.75034,5.46241,5.75034,356890121.62106,0
+BAC.US,D,20120119,000000,6.10495,6.16456,5.70811,5.88556,579920068.56269,0
+BAC.US,D,20120120,000000,5.86868,5.98701,5.77529,5.97857,279602812.37045,0
+BAC.US,D,20120123,000000,6.02933,6.23242,6.01215,6.13088,401668239.83861,0
+BAC.US,D,20120124,000000,6.01215,6.21542,5.97011,6.16456,270247870.68991,0
+BAC.US,D,20120125,000000,6.09698,6.23242,6.04602,6.21542,294274058.21261,0
+BAC.US,D,20120126,000000,6.29958,6.3422,6.11399,6.1733,313922951.44078,0
+BAC.US,D,20120127,000000,6.09698,6.21542,6.08844,6.16456,272979532.70294,0
+BAC.US,D,20120130,000000,6.02059,6.04602,5.93623,5.97857,272821693.34469,0
+BAC.US,D,20120131,000000,6.06233,6.07912,5.96049,6.02836,251444562.90901,0
+BAC.US,D,20120201,000000,6.13088,6.29153,6.09698,6.22339,376491297.06284,0
+BAC.US,D,20120202,000000,6.28299,6.33385,6.19853,6.29958,274424510.97981,0
+BAC.US,D,20120203,000000,6.47733,6.67196,6.4519,6.62954,430339120.48139,0
+BAC.US,D,20120206,000000,6.58732,6.73963,6.57043,6.73963,279214191.42694,0
+BAC.US,D,20120207,000000,6.72255,6.75622,6.59537,6.63799,299512226.7902,0
+BAC.US,D,20120208,000000,6.73089,6.89185,6.70566,6.87466,513957822.36807,0
+BAC.US,D,20120209,000000,7.02717,7.06124,6.84962,6.91728,567108814.3777,0
+BAC.US,D,20120210,000000,6.80709,6.8667,6.74798,6.82399,300629008.3235,0
+BAC.US,D,20120213,000000,6.99338,7.02697,6.94251,6.9763,364554107.26947,0
+BAC.US,D,20120214,000000,6.89185,6.90873,6.72275,6.74818,455163685.83592,0
+BAC.US,D,20120215,000000,6.77311,6.8667,6.57004,6.57848,440094421.11063,0
+BAC.US,D,20120216,000000,6.51945,6.87466,6.47733,6.84088,398307658.21547,0
+BAC.US,D,20120217,000000,6.79864,6.83253,6.69682,6.78146,420029675.4186,0
+BAC.US,D,20120221,000000,6.78146,6.93417,6.76487,6.85787,393915259.39843,0
+BAC.US,D,20120222,000000,6.81583,6.87466,6.72255,6.72255,270866025.79467,0
+BAC.US,D,20120223,000000,6.74798,6.80709,6.68002,6.78146,170093807.16744,0
+BAC.US,D,20120224,000000,6.80709,6.84088,6.66332,6.66332,192743102.34229,0
+BAC.US,D,20120227,000000,6.57848,6.80709,6.48558,6.79864,352887758.17358,0
+BAC.US,D,20120228,000000,6.80709,6.89185,6.76487,6.8667,228458699.50272,0
+BAC.US,D,20120229,000000,6.90972,6.97738,6.74858,6.74858,314797565.71727,0
+BAC.US,D,20120301,000000,6.84962,6.91728,6.81583,6.87466,233418645.68768,0
+BAC.US,D,20120302,000000,6.8667,6.95175,6.85787,6.8836,169756476.22533,0
+BAC.US,D,20120305,000000,6.84962,6.8836,6.73089,6.74798,231675257.11562,0
+BAC.US,D,20120306,000000,6.58713,6.59537,6.48558,6.52791,310659788.03088,0
+BAC.US,D,20120307,000000,6.61246,6.7903,6.57848,6.7903,2715094810.0014,0
+BAC.US,D,20120308,000000,6.83253,6.87466,6.77311,6.82399,189475001.16998,0
+BAC.US,D,20120309,000000,6.87466,6.93417,6.78146,6.81583,230357597.55051,0
+BAC.US,D,20120312,000000,6.78146,6.82399,6.69682,6.76487,195235700.89305,0
+BAC.US,D,20120313,000000,6.84088,7.19685,6.81583,7.18802,457073544.92197,0
+BAC.US,D,20120314,000000,7.33218,7.53517,7.24734,7.48429,576471495.17852,0
+BAC.US,D,20120315,000000,7.60312,7.83125,7.49303,7.82339,578261879.55853,0
+BAC.US,D,20120316,000000,7.96706,8.29771,7.8993,8.29771,687777859.13455,0
+BAC.US,D,20120319,000000,8.28042,8.55127,8.05172,8.06851,790728112.64035,0
+BAC.US,D,20120320,000000,8.15344,8.44276,8.11927,8.30655,533492699.00662,0
+BAC.US,D,20120321,000000,8.43362,8.49127,8.24556,8.31519,386753631.24919,0
+BAC.US,D,20120322,000000,8.17927,8.27138,8.06036,8.12781,312427226.93754,0
+BAC.US,D,20120323,000000,8.01802,8.34082,7.95881,8.34082,335073963.11118,0
+BAC.US,D,20120326,000000,8.47545,8.49932,8.34082,8.4077,285539044.50637,0
+BAC.US,D,20120327,000000,8.3584,8.38324,8.11093,8.12781,294718494.50627,0
+BAC.US,D,20120328,000000,8.1454,8.28042,8.11093,8.25449,276136863.64292,0
+BAC.US,D,20120329,000000,8.15344,8.19509,7.98385,8.06851,298926842.78662,0
+BAC.US,D,20120330,000000,8.1393,8.16503,7.91815,8.10465,295378557.96568,0
+BAC.US,D,20120402,000000,8.08569,8.28042,7.96706,8.19509,211381432.44479,0
+BAC.US,D,20120403,000000,8.17927,8.18802,7.96706,8.03472,224595072.00604,0
+BAC.US,D,20120404,000000,7.9161,7.92484,7.74709,7.78942,269447863.56959,0
+BAC.US,D,20120405,000000,7.73835,7.95881,7.71291,7.83125,156637548.22181,0
+BAC.US,D,20120409,000000,7.65341,7.65341,7.47614,7.5607,473664765.69504,0
+BAC.US,D,20120410,000000,7.59458,7.69621,7.19685,7.23035,444990546.02917,0
+BAC.US,D,20120411,000000,7.43372,7.54381,7.38296,7.50167,297117887.57283,0
+BAC.US,D,20120412,000000,7.5607,7.77252,7.54381,7.76398,264140528.64106,0
+BAC.US,D,20120413,000000,7.68767,7.68767,7.34897,7.34897,332951991.03095,0
+BAC.US,D,20120416,000000,7.50983,7.5607,7.2983,7.44217,256338275.4623,0
+BAC.US,D,20120417,000000,7.59645,7.62178,7.51141,7.55403,227963608.63018,0
+BAC.US,D,20120418,000000,7.51847,7.62001,7.48429,7.55226,188627965.65596,0
+BAC.US,D,20120419,000000,7.75553,7.76398,7.34052,7.42508,411676483.43137,0
+BAC.US,D,20120420,000000,7.43372,7.43372,7.0526,7.07813,327615325.85484,0
+BAC.US,D,20120423,000000,6.7903,7.02717,6.73089,6.92602,302155162.84405,0
+BAC.US,D,20120424,000000,6.98464,7.00193,6.85787,6.95175,226232640.32786,0
+BAC.US,D,20120425,000000,7.02717,7.06969,6.91728,6.99358,194581032.41511,0
+BAC.US,D,20120426,000000,6.93417,7.11182,6.91728,7.00193,154795603.98949,0
+BAC.US,D,20120427,000000,7.06124,7.06124,6.93417,6.98464,126855953.1087,0
+BAC.US,D,20120430,000000,6.95999,6.97738,6.80788,6.86749,162192677.56226,0
+BAC.US,D,20120501,000000,6.86749,7.11309,6.84176,7.03688,209922853.68232,0
+BAC.US,D,20120502,000000,6.95175,6.96785,6.87466,6.90883,160713103.3811,0
+BAC.US,D,20120503,000000,6.9267,6.9267,6.69739,6.77371,241354216.41476,0
+BAC.US,D,20120504,000000,6.68875,6.70566,6.51926,6.55334,229955887.31067,0
+BAC.US,D,20120507,000000,6.52791,6.77311,6.48558,6.73944,197756470.85996,0
+BAC.US,D,20120508,000000,6.66332,6.68875,6.51091,6.59537,213027022.97576,0
+BAC.US,D,20120509,000000,6.49392,6.6214,6.47713,6.54518,206193708.6752,0
+BAC.US,D,20120510,000000,6.69739,6.72312,6.49392,6.51936,186051112.52461,0
+BAC.US,D,20120511,000000,6.33337,6.57878,6.27375,6.39239,289876098.43031,0
+BAC.US,D,20120514,000000,6.23978,6.36705,6.22289,6.22289,201277323.55439,0
+BAC.US,D,20120515,000000,6.23978,6.39229,6.13813,6.18037,237499964.45498,0
+BAC.US,D,20120516,000000,6.26521,6.32453,5.99456,6.01962,254953611.4084,0
+BAC.US,D,20120517,000000,6.01145,6.13813,5.86759,5.90972,219515965.77137,0
+BAC.US,D,20120518,000000,5.93486,5.95146,5.83283,5.94291,264376721.50068,0
+BAC.US,D,20120521,000000,5.95204,6.01962,5.68965,5.78265,271887003.12867,0
+BAC.US,D,20120522,000000,5.85787,6.05339,5.80749,5.90913,261389846.72163,0
+BAC.US,D,20120523,000000,5.84118,6.07018,5.79865,6.07018,228406242.52345,0
+BAC.US,D,20120524,000000,6.14707,6.2058,5.93486,6.04475,193892385.1259,0
+BAC.US,D,20120525,000000,5.98534,6.13795,5.98534,6.05339,128245156.76762,0
+BAC.US,D,20120529,000000,6.16348,6.30784,6.1128,6.29899,188368228.55947,0
+BAC.US,D,20120530,000000,6.21444,6.28239,6.01932,6.10377,243659244.1474,0
+BAC.US,D,20120531,000000,6.1128,6.24832,5.96845,6.23143,239627336.60821,0
+BAC.US,D,20120601,000000,6.03621,6.09581,5.8837,5.95146,283858163.58688,0
+BAC.US,D,20120604,000000,6.01932,6.01932,5.80749,5.85002,192787211.25471,0
+BAC.US,D,20120605,000000,5.85787,6.05339,5.85002,6.01932,173444007.16802,0
+BAC.US,D,20120606,000000,6.13795,6.58732,6.08707,6.47713,364231364.5691,0
+BAC.US,D,20120607,000000,6.6214,6.69739,6.25696,6.29094,325404673.63918,0
+BAC.US,D,20120608,000000,6.23143,6.42636,6.10377,6.40937,276111132.08627,0
+BAC.US,D,20120611,000000,6.54518,6.58732,6.17231,6.17231,241112174.40948,0
+BAC.US,D,20120612,000000,6.2058,6.35841,6.12114,6.34987,174649017.72752,0
+BAC.US,D,20120613,000000,6.27375,6.4516,6.23143,6.35841,191221441.60304,0
+BAC.US,D,20120614,000000,6.3757,6.51936,6.31598,6.49392,185587979.12732,0
+BAC.US,D,20120615,000000,6.54518,6.69739,6.40113,6.69739,249286275.00684,0
+BAC.US,D,20120618,000000,6.58732,6.70604,6.55344,6.57878,165226660.16284,0
+BAC.US,D,20120619,000000,6.68051,6.95999,6.66382,6.87544,293164728.63749,0
+BAC.US,D,20120620,000000,6.91806,6.96893,6.79924,6.90088,251782173.88507,0
+BAC.US,D,20120621,000000,6.87544,6.9267,6.61285,6.62974,267330576.71206,0
+BAC.US,D,20120622,000000,6.75692,6.79109,6.60451,6.73148,167949196.12376,0
+BAC.US,D,20120625,000000,6.56178,6.56178,6.40937,6.44336,152513642.90853,0
+BAC.US,D,20120626,000000,6.48578,6.51111,6.34151,6.46044,153010424.16787,0
+BAC.US,D,20120627,000000,6.51111,6.62974,6.4516,6.58732,113268814.43765,0
+BAC.US,D,20120628,000000,6.46044,6.57043,6.38404,6.56178,156899465.50994,0
+BAC.US,D,20120629,000000,6.78215,6.95253,6.74011,6.93505,304856513.98148,0
+BAC.US,D,20120702,000000,6.95253,6.95999,6.67226,6.82467,180122230.51635,0
+BAC.US,D,20120703,000000,6.83321,6.88418,6.79109,6.83321,68005662.130722,0
+BAC.US,D,20120705,000000,6.80788,6.83321,6.62974,6.62974,141549396.98811,0
+BAC.US,D,20120706,000000,6.51936,6.61285,6.48578,6.49392,137422370.56908,0
+BAC.US,D,20120709,000000,6.46869,6.5281,6.38404,6.40937,102541508.81294,0
+BAC.US,D,20120710,000000,6.48578,6.50266,6.27375,6.34151,119524802.58449,0
+BAC.US,D,20120711,000000,6.34987,6.51936,6.31598,6.46869,151566412.26273,0
+BAC.US,D,20120712,000000,6.38404,6.40113,6.29899,6.34151,126520360.41373,0
+BAC.US,D,20120713,000000,6.40937,6.63839,6.40113,6.62974,208752946.14315,0
+BAC.US,D,20120716,000000,6.72312,6.74858,6.58732,6.6214,129086468.38755,0
+BAC.US,D,20120717,000000,6.71448,6.72312,6.57043,6.71448,149439602.21401,0
+BAC.US,D,20120718,000000,6.68051,6.72312,6.35841,6.38404,299560116.67018,0
+BAC.US,D,20120719,000000,6.40937,6.48578,6.03621,6.15484,307458214.78049,0
+BAC.US,D,20120720,000000,6.1128,6.1128,5.98534,5.99427,189054249.63932,0
+BAC.US,D,20120723,000000,5.8837,6.06203,5.85002,6.01097,198637778.45718,0
+BAC.US,D,20120724,000000,6.07018,6.08707,5.90913,5.96845,162880768.85678,0
+BAC.US,D,20120725,000000,6.02796,6.07018,5.94291,5.99427,138060553.7025,0
+BAC.US,D,20120726,000000,6.12114,6.13795,6.02796,6.07892,142960665.2863,0
+BAC.US,D,20120727,000000,6.10377,6.27375,6.05339,6.19746,172229279.93935,0
+BAC.US,D,20120730,000000,6.17231,6.25696,6.15484,6.17231,88100105.678553,0
+BAC.US,D,20120731,000000,6.17231,6.22279,6.1128,6.22279,101375582.8475,0
+BAC.US,D,20120801,000000,6.23143,6.23968,6.1128,6.12114,114492361.20854,0
+BAC.US,D,20120802,000000,6.03621,6.15484,6.01932,6.08707,133054522.07453,0
+BAC.US,D,20120803,000000,6.18901,6.34987,6.16348,6.29899,153496196.5286,0
+BAC.US,D,20120806,000000,6.31598,6.51111,6.30784,6.47713,132700398.25971,0
+BAC.US,D,20120807,000000,6.53645,6.65517,6.49392,6.50266,140868499.00223,0
+BAC.US,D,20120808,000000,6.42636,6.58732,6.41792,6.50266,86401567.345149,0
+BAC.US,D,20120809,000000,6.51111,6.57878,6.50266,6.54518,70263467.991644,0
+BAC.US,D,20120810,000000,6.49392,6.57878,6.46869,6.56178,59354469.207017,0
+BAC.US,D,20120813,000000,6.54518,6.63839,6.51111,6.54518,68736864.398464,0
+BAC.US,D,20120814,000000,6.59577,6.69739,6.56178,6.59577,123296267.34161,0
+BAC.US,D,20120815,000000,6.57043,6.67226,6.55344,6.67226,86516188.808123,0
+BAC.US,D,20120816,000000,6.68925,6.74858,6.63839,6.72312,92090093.661713,0
+BAC.US,D,20120817,000000,6.75692,6.88418,6.73148,6.78215,163047804.5302,0
+BAC.US,D,20120820,000000,6.76556,6.9434,6.76556,6.90972,118499458.75737,0
+BAC.US,D,20120821,000000,6.99437,7.12144,6.91806,6.9434,223199193.35586,0
+BAC.US,D,20120822,000000,6.90088,7.05358,6.88418,6.96893,165375322.55372,0
+BAC.US,D,20120823,000000,6.96893,7.01135,6.88418,6.90972,116501902.2005,0
+BAC.US,D,20120824,000000,6.88418,6.95999,6.80788,6.91806,104670609.03028,0
+BAC.US,D,20120827,000000,6.95253,6.95253,6.82467,6.84176,113415424.94335,0
+BAC.US,D,20120828,000000,6.81643,6.87544,6.74011,6.74858,107346638.98811,0
+BAC.US,D,20120829,000000,6.76556,6.86749,6.76556,6.78215,126042504.35841,0
+BAC.US,D,20120830,000000,6.74011,6.74011,6.63839,6.70604,108203482.81879,0
+BAC.US,D,20120831,000000,6.78215,6.79924,6.68051,6.77371,108217485.53499,0
+BAC.US,D,20120904,000000,6.78215,6.87544,6.74011,6.78215,96026690.879642,0
+BAC.US,D,20120905,000000,6.78215,6.80788,6.73139,6.74858,65637187.868004,0
+BAC.US,D,20120906,000000,6.82477,7.08844,6.81652,7.08844,235925289.72346,0
+BAC.US,D,20120907,000000,7.18979,7.46996,7.17309,7.46996,274022546.16364,0
+BAC.US,D,20120910,000000,7.50384,7.57199,7.24056,7.28318,223725362.90619,0
+BAC.US,D,20120911,000000,7.3258,7.68238,7.28318,7.66558,237212912.3371,0
+BAC.US,D,20120912,000000,7.76712,7.8011,7.52957,7.61442,240291736.01161,0
+BAC.US,D,20120913,000000,7.54646,8.04719,7.47851,7.97964,390031352.35168,0
+BAC.US,D,20120914,000000,8.14952,8.31077,8.02176,8.10652,388177078.47878,0
+BAC.US,D,20120917,000000,7.97099,8.05573,7.86886,7.89468,166586530.51927,0
+BAC.US,D,20120918,000000,7.77557,7.88575,7.71595,7.83488,177349299.64439,0
+BAC.US,D,20120919,000000,7.91973,8.03,7.86061,7.88575,148730917.73139,0
+BAC.US,D,20120920,000000,7.75858,7.85206,7.70771,7.8011,131060123.2824,0
+BAC.US,D,20120921,000000,7.93682,7.93682,7.70771,7.73324,183592823.73435,0
+BAC.US,D,20120924,000000,7.63121,7.80934,7.59742,7.7248,133418614.07995,0
+BAC.US,D,20120925,000000,7.78401,7.81799,7.56315,7.58033,172609286.02,0
+BAC.US,D,20120926,000000,7.52122,7.56315,7.38531,7.48685,186781170.21719,0
+BAC.US,D,20120927,000000,7.58888,7.69926,7.5551,7.61442,140088607.48483,0
+BAC.US,D,20120928,000000,7.54646,7.58033,7.46142,7.49559,140091052.43586,0
+BAC.US,D,20121001,000000,7.52957,7.75033,7.51248,7.60577,156808525.75504,0
+BAC.US,D,20121002,000000,7.7248,7.73324,7.53791,7.58033,128940463.77351,0
+BAC.US,D,20121003,000000,7.62257,7.74148,7.56315,7.73324,136136456.67173,0
+BAC.US,D,20121004,000000,7.80934,7.99643,7.76712,7.98788,188857605.72097,0
+BAC.US,D,20121005,000000,8.11506,8.19155,7.83488,7.91148,240487617.21929,0
+BAC.US,D,20121008,000000,7.77557,7.96245,7.75033,7.87769,96372952.35924,0
+BAC.US,D,20121009,000000,7.91973,7.96245,7.67354,7.81799,180106577.12726,0
+BAC.US,D,20121010,000000,7.8011,7.86886,7.69072,7.81799,130204624.63302,0
+BAC.US,D,20121011,000000,7.97099,7.99643,7.89468,7.92828,144628252.23008,0
+BAC.US,D,20121012,000000,7.77557,7.87769,7.68238,7.74148,186678353.96756,0
+BAC.US,D,20121015,000000,7.84372,8.01292,7.77557,8.01292,181723503.38233,0
+BAC.US,D,20121016,000000,8.08961,8.14952,7.96245,8.03,203057650.13295,0
+BAC.US,D,20121017,000000,7.99643,8.14952,7.89468,8.01292,270389861.14445,0
+BAC.US,D,20121018,000000,7.96245,8.1236,7.95391,8.03845,176327348.81053,0
+BAC.US,D,20121019,000000,7.99643,8.10652,7.97099,8.01292,199511511.89959,0
+BAC.US,D,20121022,000000,8.03845,8.11506,7.98788,8.10652,155916507.62266,0
+BAC.US,D,20121023,000000,8.01292,8.03845,7.87769,7.94526,189130486.08397,0
+BAC.US,D,20121024,000000,8.02176,8.05573,7.89468,7.90284,142518520.17956,0
+BAC.US,D,20121025,000000,7.95391,7.98788,7.78401,7.84372,143340544.0788,0
+BAC.US,D,20121026,000000,7.78401,7.86886,7.68238,7.74148,146924648.80699,0
+BAC.US,D,20121031,000000,7.80934,7.93682,7.76712,7.91148,111963403.0487,0
+BAC.US,D,20121101,000000,7.92828,8.27581,7.86886,8.26707,244351532.89637,0
+BAC.US,D,20121102,000000,8.37941,8.46397,8.29329,8.3638,260340488.20059,0
+BAC.US,D,20121105,000000,8.34603,8.4292,8.16652,8.27581,142451486.15992,0
+BAC.US,D,20121106,000000,8.34603,8.46397,8.27581,8.43814,155968368.89333,0
+BAC.US,D,20121107,000000,8.17496,8.20804,7.82683,7.83488,336869115.19661,0
+BAC.US,D,20121108,000000,8.05573,8.14952,7.96245,7.97099,263871061.63743,0
+BAC.US,D,20121109,000000,7.89468,8.14117,7.86886,8.00477,166099007.69173,0
+BAC.US,D,20121112,000000,8.06398,8.08106,7.96245,7.97099,80731160.753111,0
+BAC.US,D,20121113,000000,7.90284,8.10652,7.87769,7.91973,140853808.92995,0
+BAC.US,D,20121114,000000,7.96245,7.99643,7.59742,7.63121,232621390.0283,0
+BAC.US,D,20121115,000000,7.66558,7.80934,7.65675,7.71595,170128722.81959,0
+BAC.US,D,20121116,000000,7.74148,7.81799,7.57199,7.74148,210864449.02658,0
+BAC.US,D,20121119,000000,7.94526,8.08961,7.91148,8.05573,172133681.4377,0
+BAC.US,D,20121120,000000,8.03845,8.21669,7.99643,8.17496,177316361.54113,0
+BAC.US,D,20121121,000000,8.20804,8.30222,8.17496,8.29329,155984981.52601,0
+BAC.US,D,20121123,000000,8.35496,8.40485,8.32,8.40485,69561194.759194,0
+BAC.US,D,20121126,000000,8.33739,8.37941,8.27581,8.35496,117284389.3781,0
+BAC.US,D,20121127,000000,8.3965,8.44638,8.1997,8.1997,176040231.52111,0
+BAC.US,D,20121128,000000,8.11506,8.28456,7.96245,8.28456,179954343.53969,0
+BAC.US,D,20121129,000000,8.35496,8.38776,8.28456,8.34603,148096638.7805,0
+BAC.US,D,20121130,000000,8.30222,8.37941,8.28456,8.37086,128001491.5837,0
+BAC.US,D,20121203,000000,8.4292,8.43814,8.30222,8.32,117508356.46429,0
+BAC.US,D,20121204,000000,8.31077,8.41241,8.29329,8.41241,169890328.38391,0
+BAC.US,D,20121205,000000,8.47221,8.97226,8.45522,8.89016,545061331.52584,0
+BAC.US,D,20121206,000000,8.93082,8.98826,8.74325,8.89016,207668051.82203,0
+BAC.US,D,20121207,000000,8.97226,9.07488,8.90519,9.04159,225872960.63931,0
+BAC.US,D,20121210,000000,9.00653,9.03197,8.89016,8.97982,173990871.73698,0
+BAC.US,D,20121211,000000,9.04159,9.10061,8.92198,8.93082,186898878.16352,0
+BAC.US,D,20121212,000000,8.997,9.09196,8.93082,9.01596,196083247.59633,0
+BAC.US,D,20121213,000000,8.997,9.05877,8.93082,8.95527,124254856.16473,0
+BAC.US,D,20121214,000000,8.96391,9.00653,8.94034,8.98826,107797281.85257,0
+BAC.US,D,20121217,000000,9.05083,9.34789,9.04159,9.34789,200485015.84046,0
+BAC.US,D,20121218,000000,9.55116,9.65034,9.39011,9.65034,300464634.50014,0
+BAC.US,D,20121219,000000,9.6857,9.76623,9.49323,9.50894,226867766.50876,0
+BAC.US,D,20121220,000000,9.43136,9.78979,9.41367,9.78979,216614168.36359,0
+BAC.US,D,20121221,000000,9.51582,9.64445,9.44804,9.59438,288164534.9538,0
+BAC.US,D,20121224,000000,9.57669,9.59438,9.52563,9.55902,59616134.973742,0
+BAC.US,D,20121226,000000,9.59438,9.88114,9.57669,9.80551,171726981.50188,0
+BAC.US,D,20121227,000000,9.90959,9.93418,9.54135,9.74659,247413770.41414,0
+BAC.US,D,20121228,000000,9.61892,9.76623,9.57669,9.65034,154795798.48581,0
+BAC.US,D,20121231,000000,9.66017,9.89981,9.60222,9.86344,200860111.65295,0
+BAC.US,D,20130102,000000,10.2357,10.328,10.1099,10.2209,277274135.5155,0
+BAC.US,D,20130103,000000,10.2042,10.2357,10.0932,10.162,184795773.24392,0
+BAC.US,D,20130104,000000,10.1718,10.2916,10.1374,10.2916,155936252.56244,0
+BAC.US,D,20130107,000000,10.328,10.3662,10.1963,10.2729,236815301.7944,0
+BAC.US,D,20130108,000000,10.2729,10.2828,10.103,10.1806,197846780.28387,0
+BAC.US,D,20130109,000000,10.0854,10.1963,9.62775,9.7132,395309378.41705,0
+BAC.US,D,20130110,000000,9.86344,10.0353,9.80551,10.0088,235101725.12832,0
+BAC.US,D,20130111,000000,9.94198,9.95868,9.78096,9.88114,171895991.66928,0
+BAC.US,D,20130114,000000,9.86344,9.88114,9.669,9.74659,129306519.07154,0
+BAC.US,D,20130115,000000,9.669,9.8713,9.60222,9.81533,148264199.89945,0
+BAC.US,D,20130116,000000,9.83889,10.0186,9.74659,10.0088,193450559.76703,0
+BAC.US,D,20130117,000000,9.93418,9.94198,9.49323,9.58455,380373622.68145,0
+BAC.US,D,20130118,000000,9.56785,9.62775,9.3636,9.4667,211604064.53272,0
+BAC.US,D,20130122,000000,9.44804,9.65034,9.42251,9.64445,161318004.22406,0
+BAC.US,D,20130123,000000,9.669,9.72204,9.54135,9.70436,142959721.31728,0
+BAC.US,D,20130124,000000,9.7299,9.91848,9.70436,9.79569,150400815.2099,0
+BAC.US,D,20130125,000000,9.93418,9.95868,9.78096,9.8713,117831006.49888,0
+BAC.US,D,20130128,000000,9.88994,9.91848,9.7132,9.7564,107378146.37242,0
+BAC.US,D,20130129,000000,9.70436,9.83889,9.6857,9.76623,113864106.55181,0
+BAC.US,D,20130130,000000,9.76623,9.80551,9.64445,9.669,104816679.83416,0
+BAC.US,D,20130131,000000,9.61892,9.65034,9.53545,9.61892,114015070.31266,0
+BAC.US,D,20130201,000000,9.69552,9.96753,9.66017,9.94993,189228979.6276,0
+BAC.US,D,20130204,000000,9.83889,9.93418,9.73873,9.7564,164378626.70963,0
+BAC.US,D,20130205,000000,9.84675,10.1806,9.82319,10.0932,220859708.20845,0
+BAC.US,D,20130206,000000,9.96753,10.1718,9.96753,10.1374,204237070.68023,0
+BAC.US,D,20130207,000000,10.1718,10.1806,9.96753,10.0598,203755532.43294,0
+BAC.US,D,20130208,000000,10.0755,10.1099,9.95868,9.99208,170983033.10668,0
+BAC.US,D,20130211,000000,9.96753,10.1099,9.91848,10.0755,121839819.89213,0
+BAC.US,D,20130212,000000,10.0854,10.487,10.0088,10.4094,272970485.06034,0
+BAC.US,D,20130213,000000,10.4958,10.5519,10.2357,10.3427,226687680.23461,0
+BAC.US,D,20130214,000000,10.2729,10.4242,10.2533,10.3093,169447779.00998,0
+BAC.US,D,20130215,000000,10.375,10.375,10.1718,10.2209,186097802.84096,0
+BAC.US,D,20130219,000000,10.2828,10.4586,10.2445,10.3574,200873920.89114,0
+BAC.US,D,20130220,000000,10.3486,10.4419,9.98423,10.0274,227314944.08029,0
+BAC.US,D,20130221,000000,9.96753,9.96753,9.64445,9.70436,277370637.25395,0
+BAC.US,D,20130222,000000,9.8713,9.88114,9.56785,9.72204,210709539.33269,0
+BAC.US,D,20130225,000000,9.85657,9.86344,9.33021,9.37145,243256888.30199,0
+BAC.US,D,20130226,000000,9.44804,9.53545,9.37145,9.45788,203495561.12623,0
+BAC.US,D,20130227,000000,9.48438,9.66017,9.4392,9.61205,172918701.1406,0
+BAC.US,D,20130228,000000,9.63758,9.669,9.52563,9.55116,168680576.59493,0
+BAC.US,D,20130301,000000,9.4667,9.82319,9.37048,9.64445,222210651.08231,0
+BAC.US,D,20130304,000000,9.58455,9.73873,9.54135,9.70436,136783891.10881,0
+BAC.US,D,20130305,000000,9.833,9.95868,9.80551,9.82319,159654457.91572,0
+BAC.US,D,20130306,000000,10.0088,10.2219,9.99994,10.1384,214405606.72872,0
+BAC.US,D,20130307,000000,10.2052,10.4428,10.1905,10.4252,249421085.3907,0
+BAC.US,D,20130308,000000,10.5626,10.5813,10.2219,10.2641,246406629.81257,0
+BAC.US,D,20130311,000000,10.2739,10.3908,10.2219,10.3358,125137737.04365,0
+BAC.US,D,20130312,000000,10.3004,10.3584,10.1296,10.213,150661367.96893,0
+BAC.US,D,20130313,000000,10.2367,10.3004,10.1905,10.2542,101376632.72027,0
+BAC.US,D,20130314,000000,10.3103,10.3672,10.2916,10.3004,135723983.96317,0
+BAC.US,D,20130315,000000,10.651,10.766,10.5047,10.6894,375119668.3351,0
+BAC.US,D,20130318,000000,10.4517,10.7845,10.4252,10.6815,223147062.23429,0
+BAC.US,D,20130319,000000,10.8779,11.0056,10.7051,10.8112,285648209.88954,0
+BAC.US,D,20130320,000000,10.8779,10.9614,10.8112,10.871,257645300.86513,0
+BAC.US,D,20130321,000000,10.8112,10.9191,10.6747,10.6894,181694975.55932,0
+BAC.US,D,20130322,000000,10.7306,10.7758,10.6147,10.6815,119901449.27596,0
+BAC.US,D,20130325,000000,10.7845,10.8209,10.4782,10.544,181449628.13504,0
+BAC.US,D,20130326,000000,10.5901,10.6333,10.3358,10.4428,159502721.26113,0
+BAC.US,D,20130327,000000,10.328,10.4428,10.3103,10.4006,126018899.02323,0
+BAC.US,D,20130328,000000,10.4104,10.4428,10.3004,10.3584,108200680.4426,0
+BAC.US,D,20130401,000000,10.3358,10.4428,10.2916,10.3358,101403557.73073,0
+BAC.US,D,20130402,000000,10.4104,10.4174,10.328,10.3358,120521145.07665,0
+BAC.US,D,20130403,000000,10.3103,10.328,9.96753,10.0451,234779317.45039,0
+BAC.US,D,20130404,000000,10.0451,10.1973,9.96753,10.1551,138417545.06505,0
+BAC.US,D,20130405,000000,9.92727,10.213,9.9008,10.1816,165722717.40712,0
+BAC.US,D,20130408,000000,10.2052,10.382,10.1296,10.382,119065827.94605,0
+BAC.US,D,20130409,000000,10.4174,10.5047,10.382,10.4174,155466875.93536,0
+BAC.US,D,20130410,000000,10.4684,10.544,10.4252,10.4782,124340116.83097,0
+BAC.US,D,20130411,000000,10.4684,10.487,10.3436,10.4331,117997011.64733,0
+BAC.US,D,20130412,000000,10.3358,10.4174,10.2641,10.3495,103593618.7949,0
+BAC.US,D,20130415,000000,10.3672,10.4782,10.1816,10.1905,207372181.18025,0
+BAC.US,D,20130416,000000,10.382,10.5125,10.2739,10.4428,173215412.90256,0
+BAC.US,D,20130417,000000,10.1296,10.2219,9.73873,9.95092,394254426.34499,0
+BAC.US,D,20130418,000000,9.87228,9.91058,9.55116,9.7299,258811050.66376,0
+BAC.US,D,20130419,000000,9.833,9.94198,9.72204,9.91947,140773451.40375,0
+BAC.US,D,20130422,000000,9.93518,9.99208,9.83889,9.96753,103963414.32831,0
+BAC.US,D,20130423,000000,10.1296,10.3436,10.1207,10.2641,207702486.83408,0
+BAC.US,D,20130424,000000,10.328,10.5195,10.3103,10.4684,141703510.36726,0
+BAC.US,D,20130425,000000,10.5362,10.6667,10.5125,10.5813,139495941.58005,0
+BAC.US,D,20130426,000000,10.4968,10.6,10.4517,10.5626,97671587.944711,0
+BAC.US,D,20130429,000000,10.5901,10.6147,10.5195,10.5292,76889426.820401,0
+BAC.US,D,20130430,000000,10.5362,10.544,10.376,10.4684,105051725.06372,0
+BAC.US,D,20130501,000000,10.376,10.4331,10.2739,10.328,103883112.80889,0
+BAC.US,D,20130502,000000,10.3495,10.382,10.2455,10.3672,89935948.225505,0
+BAC.US,D,20130503,000000,10.5125,10.5539,10.382,10.4104,110786301.18259,0
+BAC.US,D,20130506,000000,10.5362,10.9614,10.5125,10.9535,311462923.38507,0
+BAC.US,D,20130507,000000,10.9879,11.1519,10.8553,10.9692,256438139.64485,0
+BAC.US,D,20130508,000000,10.927,11.2088,10.9191,11.0723,175673701.69281,0
+BAC.US,D,20130509,000000,11.0998,11.1087,10.9467,10.978,132687817.09771,0
+BAC.US,D,20130510,000000,11.0056,11.09,10.9614,11.0723,102909631.27074,0
+BAC.US,D,20130513,000000,11.0399,11.1459,11.0124,11.0399,110819018.3136,0
+BAC.US,D,20130514,000000,11.09,11.361,11.0723,11.3473,181163276.61121,0
+BAC.US,D,20130515,000000,11.3021,11.525,11.3021,11.4298,164138476.7156,0
+BAC.US,D,20130516,000000,11.4052,11.525,11.3296,11.361,138596311.61554,0
+BAC.US,D,20130517,000000,11.4818,11.4976,11.3875,11.4219,126053614.06923,0
+BAC.US,D,20130520,000000,11.3875,11.5654,11.3875,11.4887,104433031.27545,0
+BAC.US,D,20130521,000000,11.5073,11.5339,11.361,11.4298,131374342.7674,0
+BAC.US,D,20130522,000000,11.472,11.6772,11.201,11.3198,205183102.78069,0
+BAC.US,D,20130523,000000,10.9967,11.4141,10.9043,11.2343,223950939.93305,0
+BAC.US,D,20130524,000000,11.201,11.2756,11.1587,11.2599,98087207.216656,0
+BAC.US,D,20130528,000000,11.472,11.4887,11.3198,11.3532,156976619.44768,0
+BAC.US,D,20130529,000000,11.3198,11.5339,11.2854,11.4651,148656718.91564,0
+BAC.US,D,20130530,000000,11.4818,11.8481,11.4219,11.7626,180243040.22063,0
+BAC.US,D,20130531,000000,11.8324,11.8972,11.6085,11.6154,188082869.88331,0
+BAC.US,D,20130603,000000,11.6418,11.6772,11.2343,11.525,231679174.5361,0
+BAC.US,D,20130604,000000,11.4887,11.6232,11.3198,11.361,152732777.11775,0
+BAC.US,D,20130605,000000,11.3099,11.4474,11.0399,11.1459,218111560.85091,0
+BAC.US,D,20130606,000000,11.1362,11.2677,10.9368,11.2343,167199429.13208,0
+BAC.US,D,20130607,000000,11.3473,11.3954,11.1911,11.3875,142132528.50035,0
+BAC.US,D,20130610,000000,11.4818,11.5339,11.2854,11.3198,122895393.13042,0
+BAC.US,D,20130611,000000,11.1587,11.3021,11.1264,11.1676,124926185.1357,0
+BAC.US,D,20130612,000000,11.2677,11.2756,11.0399,11.1185,137670491.85699,0
+BAC.US,D,20130613,000000,11.0635,11.2854,11.0399,11.2432,121648866.26381,0
+BAC.US,D,20130614,000000,11.2599,11.2677,11.09,11.1264,119051167.40463,0
+BAC.US,D,20130617,000000,11.2078,11.2854,11.1754,11.2432,135517057.19789,0
+BAC.US,D,20130618,000000,11.2432,11.3532,11.2343,11.2933,78957064.166383,0
+BAC.US,D,20130619,000000,11.3099,11.4052,11.2078,11.2255,121947774.5103,0
+BAC.US,D,20130620,000000,11.1362,11.1833,10.8946,10.9692,218182412.49713,0
+BAC.US,D,20130621,000000,11.0566,11.0635,10.544,10.8003,230240609.54602,0
+BAC.US,D,20130624,000000,10.5529,10.599,10.328,10.4674,187632117.04187,0
+BAC.US,D,20130625,000000,10.7306,10.87,10.5803,10.7836,155944224.87464,0
+BAC.US,D,20130626,000000,10.927,10.9368,10.7925,10.8622,123652850.36373,0
+BAC.US,D,20130627,000000,10.927,11.09,10.8779,11.0723,146318491.37528,0
+BAC.US,D,20130628,000000,11.0468,11.0703,10.9348,10.9515,105963357.79281,0
+BAC.US,D,20130701,000000,11.0223,11.1519,10.9967,11.0056,97587693.844192,0
+BAC.US,D,20130702,000000,11.0223,11.1519,10.8946,10.978,98257618.572148,0
+BAC.US,D,20130703,000000,10.9123,10.927,10.8366,10.9191,44613772.906724,0
+BAC.US,D,20130705,000000,11.0566,11.1362,10.9879,11.1185,94798779.652235,0
+BAC.US,D,20130708,000000,11.1587,11.3777,11.1362,11.3021,126151126.98485,0
+BAC.US,D,20130709,000000,11.3777,11.5172,11.2756,11.5172,124562575.807,0
+BAC.US,D,20130710,000000,11.4976,11.5172,11.3296,11.3777,122437549.82918,0
+BAC.US,D,20130711,000000,11.525,11.5574,11.3473,11.4976,110033564.81266,0
+BAC.US,D,20130712,000000,11.525,11.745,11.4651,11.7293,145292020.28419,0
+BAC.US,D,20130715,000000,11.857,11.8658,11.7106,11.8127,106540770.50248,0
+BAC.US,D,20130716,000000,11.857,11.9325,11.7195,11.8481,171404684.81924,0
+BAC.US,D,20130717,000000,11.9679,12.2909,11.9512,12.1811,293239600.55304,0
+BAC.US,D,20130718,000000,12.2566,12.6386,12.2566,12.5602,260387108.25387,0
+BAC.US,D,20130719,000000,12.5602,12.5602,12.4284,12.5512,159953933.35826,0
+BAC.US,D,20130722,000000,12.5435,12.7565,12.4747,12.6995,131905885.91479,0
+BAC.US,D,20130723,000000,12.7506,12.7918,12.6485,12.7172,133519355.02336,0
+BAC.US,D,20130724,000000,12.7664,12.7664,12.4962,12.5178,138277542.34245,0
+BAC.US,D,20130725,000000,12.4461,12.6386,12.3745,12.621,104917811.80681,0
+BAC.US,D,20130726,000000,12.5129,12.5602,12.4461,12.5345,86632084.171027,0
+BAC.US,D,20130729,000000,12.4747,12.5129,12.2989,12.3558,104174957.07152,0
+BAC.US,D,20130730,000000,12.4098,12.456,12.3057,12.3558,84122958.525236,0
+BAC.US,D,20130731,000000,12.4098,12.6386,12.4,12.4284,150450185.70581,0
+BAC.US,D,20130801,000000,12.6386,12.7418,12.6122,12.7251,127201801.15633,0
+BAC.US,D,20130802,000000,12.6652,12.6907,12.5768,12.6308,97862724.867992,0
+BAC.US,D,20130805,000000,12.5689,12.6308,12.5129,12.5945,72454016.824054,0
+BAC.US,D,20130806,000000,12.5435,12.5602,12.456,12.4658,98796313.277675,0
+BAC.US,D,20130807,000000,12.2822,12.4,12.128,12.3656,151091851.44336,0
+BAC.US,D,20130808,000000,12.4962,12.5129,12.2909,12.4374,103968677.94841,0
+BAC.US,D,20130809,000000,12.3912,12.4374,12.2566,12.2989,85705339.791272,0
+BAC.US,D,20130812,000000,12.2252,12.3136,12.1878,12.2655,71449741.733604,0
+BAC.US,D,20130813,000000,12.3136,12.4461,12.1968,12.349,88958198.969838,0
+BAC.US,D,20130814,000000,12.3823,12.5512,12.3745,12.4284,92191077.980096,0
+BAC.US,D,20130815,000000,12.3057,12.3136,12.1811,12.1878,116492288.38016,0
+BAC.US,D,20130816,000000,12.1624,12.3136,12.0937,12.2743,123269399.35625,0
+BAC.US,D,20130819,000000,12.2331,12.2419,12.0279,12.0446,115479318.99905,0
+BAC.US,D,20130820,000000,12.068,12.2419,11.8972,12.1624,134245413.83103,0
+BAC.US,D,20130821,000000,12.1358,12.3224,12.0838,12.2065,107657926.77215,0
+BAC.US,D,20130822,000000,12.3136,12.4284,12.2566,12.4,89644475.644317,0
+BAC.US,D,20130823,000000,12.4187,12.5031,12.349,12.4,79524535.161407,0
+BAC.US,D,20130826,000000,12.3656,12.5129,12.3313,12.3313,80903330.721858,0
+BAC.US,D,20130827,000000,12.1358,12.2655,12.0023,12.0092,143753111.48975,0
+BAC.US,D,20130828,000000,11.9768,12.128,11.9061,12.018,113260354.35722,0
+BAC.US,D,20130829,000000,12.0356,12.1711,12.018,12.0593,90074828.775661,0
+BAC.US,D,20130830,000000,12.1191,12.1349,11.9836,12.0269,85910452.954807,0
+BAC.US,D,20130903,000000,12.1711,12.2419,12.068,12.128,87621116.249427,0
+BAC.US,D,20130904,000000,12.1103,12.2655,12.1024,12.1968,83396828.436196,0
+BAC.US,D,20130905,000000,12.2743,12.3912,12.2331,12.2419,83562783.687693,0
+BAC.US,D,20130906,000000,12.3224,12.349,12.1526,12.2331,88571152.326331,0
+BAC.US,D,20130909,000000,12.2743,12.3401,12.2419,12.3313,62686771.473632,0
+BAC.US,D,20130910,000000,12.3656,12.5129,12.3656,12.4461,109348259.60143,0
+BAC.US,D,20130911,000000,12.4,12.5041,12.3656,12.4825,95180514.815294,0
+BAC.US,D,20130912,000000,12.4825,12.5041,12.3136,12.3313,74313857.772031,0
+BAC.US,D,20130913,000000,12.3136,12.3912,12.3057,12.3401,66653211.14671,0
+BAC.US,D,20130916,000000,12.4461,12.5041,12.3745,12.3745,77207297.948209,0
+BAC.US,D,20130917,000000,12.3745,12.456,12.2655,12.3912,86453891.944731,0
+BAC.US,D,20130918,000000,12.3745,12.622,12.3401,12.5355,149471282.71023,0
+BAC.US,D,20130919,000000,12.6043,12.6317,12.4187,12.4461,93491613.723258,0
+BAC.US,D,20130920,000000,12.4904,12.4904,12.2989,12.2989,170348339.70554,0
+BAC.US,D,20130923,000000,12.1878,12.2065,12.0023,12.0436,149328573.33214,0
+BAC.US,D,20130924,000000,12.076,12.1358,11.9325,12.0023,113650885.64146,0
+BAC.US,D,20130925,000000,12.0269,12.128,11.9512,12.0436,101587731.48237,0
+BAC.US,D,20130926,000000,12.0838,12.1103,11.9061,11.9945,104808787.96808,0
+BAC.US,D,20130927,000000,11.9158,11.9512,11.8226,11.8393,92879842.374424,0
+BAC.US,D,20130930,000000,11.6694,11.8727,11.5918,11.7626,122475717.94846,0
+BAC.US,D,20131001,000000,11.796,11.857,11.7626,11.8393,67631917.609359,0
+BAC.US,D,20131002,000000,11.7626,12.0092,11.745,11.9768,104422088.56668,0
+BAC.US,D,20131003,000000,11.9846,12.0092,11.7773,11.9248,111769200.00817,0
+BAC.US,D,20131004,000000,11.9425,11.9945,11.8884,11.9679,74464688.134894,0
+BAC.US,D,20131007,000000,11.8481,11.8815,11.7539,11.7626,76019280.867574,0
+BAC.US,D,20131008,000000,11.7773,11.8393,11.6518,11.6615,108824554.34994,0
+BAC.US,D,20131009,000000,11.6862,11.8658,11.6615,11.7863,112657742.66456,0
+BAC.US,D,20131010,000000,11.9512,12.1358,11.9325,12.1191,120060023.85064,0
+BAC.US,D,20131011,000000,12.128,12.1624,12.017,12.0838,97921215.306169,0
+BAC.US,D,20131014,000000,11.9768,12.2566,11.9679,12.2252,91969811.439572,0
+BAC.US,D,20131015,000000,12.2566,12.2909,12.1024,12.128,119653853.43358,0
+BAC.US,D,20131016,000000,12.1968,12.4461,12.1968,12.4,180146765.56427,0
+BAC.US,D,20131017,000000,12.3057,12.4904,12.2743,12.4904,110307665.1054,0
+BAC.US,D,20131018,000000,12.5041,12.5355,12.3745,12.4658,113726042.68249,0
+BAC.US,D,20131021,000000,12.3745,12.4284,12.3224,12.3656,107094269.33047,0
+BAC.US,D,20131022,000000,12.3912,12.4658,12.3057,12.3656,120712018.25885,0
+BAC.US,D,20131023,000000,12.3057,12.3313,12.068,12.1024,127312803.56227,0
+BAC.US,D,20131024,000000,12.0269,12.0937,11.9846,12.068,108649381.39885,0
+BAC.US,D,20131025,000000,12.0523,12.1526,12.0436,12.1447,68755319.145432,0
+BAC.US,D,20131028,000000,12.1711,12.1968,12.1024,12.1191,73178999.283018,0
+BAC.US,D,20131029,000000,12.1447,12.1711,11.9768,12.0523,93414600.311658,0
+BAC.US,D,20131030,000000,12.0838,12.1711,12.0523,12.068,89964095.202327,0
+BAC.US,D,20131031,000000,12.0523,12.068,11.8962,11.9061,124028934.95068,0
+BAC.US,D,20131101,000000,11.9248,12.0092,11.8884,11.9425,88773811.374091,0
+BAC.US,D,20131104,000000,12.0023,12.0269,11.9248,11.9581,62244113.141031,0
+BAC.US,D,20131105,000000,11.9158,11.9425,11.8393,11.8658,84232632.042751,0
+BAC.US,D,20131106,000000,11.9158,11.9425,11.8481,11.8884,78281111.071045,0
+BAC.US,D,20131107,000000,11.9248,11.9512,11.7539,11.7539,94774811.800368,0
+BAC.US,D,20131108,000000,11.805,12.1968,11.7863,12.1968,185714074.85443,0
+BAC.US,D,20131111,000000,12.1624,12.2822,12.128,12.2655,77832032.323523,0
+BAC.US,D,20131112,000000,12.2065,12.3136,12.1447,12.1968,81570672.009266,0
+BAC.US,D,20131113,000000,12.1447,12.4747,12.0937,12.4747,150234401.72102,0
+BAC.US,D,20131114,000000,12.5041,12.622,12.4461,12.6043,151417577.77825,0
+BAC.US,D,20131115,000000,12.5954,12.7329,12.5778,12.7084,123811578.70251,0
+BAC.US,D,20131118,000000,12.7565,12.9206,12.6573,12.7084,170807836.73458,0
+BAC.US,D,20131119,000000,12.7565,13.0324,12.7506,12.945,189427358.73817,0
+BAC.US,D,20131120,000000,12.9883,13.005,12.8429,12.8939,125798293.36284,0
+BAC.US,D,20131121,000000,12.9617,13.2887,12.945,13.281,166672602.77484,0
+BAC.US,D,20131122,000000,13.3722,13.4479,13.2887,13.3221,129449160.22318,0
+BAC.US,D,20131125,000000,13.3487,13.6108,13.3388,13.4656,180506244.64667,0
+BAC.US,D,20131126,000000,13.49,13.6021,13.4656,13.5254,134792880.21842,0
+BAC.US,D,20131127,000000,13.5156,13.5764,13.4232,13.4813,88598040.6778,0
+BAC.US,D,20131129,000000,13.4999,13.5697,13.4576,13.4822,51965363.873228,0
+BAC.US,D,20131202,000000,13.49,13.6021,13.3722,13.3958,109142404.09333,0
+BAC.US,D,20131203,000000,13.3301,13.4576,13.1159,13.2426,124832500.02971,0
+BAC.US,D,20131204,000000,13.1159,13.4056,13.0914,13.3221,113313202.36572,0
+BAC.US,D,20131205,000000,13.3064,13.3301,13.0914,13.1522,111625491.67258,0
+BAC.US,D,20131206,000000,13.3064,13.3968,13.1759,13.2613,108007248.25917,0
+BAC.US,D,20131209,000000,13.3144,13.3565,13.2613,13.281,58829940.14653,0
+BAC.US,D,20131210,000000,13.2259,13.3634,13.216,13.2613,78476246.879243,0
+BAC.US,D,20131211,000000,13.2524,13.2524,12.9373,12.9981,137855632.99866,0
+BAC.US,D,20131212,000000,13.005,13.0825,12.8871,12.9981,89174823.056495,0
+BAC.US,D,20131213,000000,13.0246,13.0648,12.8939,12.9373,72195637.128533,0
+BAC.US,D,20131216,000000,12.9706,13.0738,12.954,12.9883,83796206.756898,0
+BAC.US,D,20131217,000000,12.9883,13.0404,12.9029,12.9373,87065039.072415,0
+BAC.US,D,20131218,000000,13.0246,13.3889,12.8332,13.3722,179396636.0559,0
+BAC.US,D,20131219,000000,13.3487,13.4576,13.2986,13.4242,114855365.6639,0
+BAC.US,D,20131220,000000,13.4242,13.5254,13.2986,13.2986,154807475.39269,0
+BAC.US,D,20131223,000000,13.3968,13.4576,13.3722,13.3722,61636688.937527,0
+BAC.US,D,20131224,000000,13.3968,13.4242,13.3565,13.3801,25544020.45232,0
+BAC.US,D,20131226,000000,13.4145,13.4242,13.3301,13.3388,57206833.796597,0
+BAC.US,D,20131227,000000,13.3565,13.3801,13.281,13.3565,46970789.198196,0
+BAC.US,D,20131230,000000,13.3301,13.3722,13.2259,13.2426,65930732.70048,0
+BAC.US,D,20131231,000000,13.2986,13.3144,13.216,13.271,67130591.653459,0
+BAC.US,D,20140102,000000,13.3722,13.7699,13.3634,13.7229,174985099.20902,0
+BAC.US,D,20140103,000000,13.8701,14.0636,13.8317,13.9849,152544423.22286,0
+BAC.US,D,20140106,000000,14.1726,14.2589,14.1117,14.1981,134515809.5291,0
+BAC.US,D,20140107,000000,14.2933,14.3091,14.0203,14.0636,130107775.65246,0
+BAC.US,D,20140108,000000,14.2069,14.2245,14.0783,14.1304,118638815.8744,0
+BAC.US,D,20140109,000000,14.2069,14.4299,14.1627,14.3434,118734242.28245,0
+BAC.US,D,20140110,000000,14.2757,14.3091,14.1558,14.2933,102800451.6313,0
+BAC.US,D,20140113,000000,14.3091,14.3169,13.9752,14.0026,106441731.14723,0
+BAC.US,D,20140114,000000,14.096,14.2933,14.0861,14.2933,115447778.01065,0
+BAC.US,D,20140115,000000,14.6852,14.8442,14.5821,14.6174,387033213.07938,0
+BAC.US,D,20140116,000000,14.5664,14.6076,14.479,14.5575,192215921.6148,0
+BAC.US,D,20140117,000000,14.6587,14.6753,14.479,14.4976,113161860.81359,0
+BAC.US,D,20140121,000000,14.5575,14.6243,14.3768,14.4976,138829310.05143,0
+BAC.US,D,20140122,000000,14.5575,14.6174,14.4878,14.6174,80010945.999564,0
+BAC.US,D,20140123,000000,14.5497,14.5664,14.2668,14.368,145449321.97724,0
+BAC.US,D,20140124,000000,14.2069,14.2521,14.0203,14.0203,133964236.31643,0
+BAC.US,D,20140127,000000,13.9497,14.096,13.6865,13.9035,158382476.4715,0
+BAC.US,D,20140128,000000,14.0203,14.2845,13.9497,14.2589,109755714.10147,0
+BAC.US,D,20140129,000000,14.1047,14.3601,14.0537,14.2158,152919903.95476,0
+BAC.US,D,20140130,000000,14.3258,14.479,14.2933,14.4299,106870929.52036,0
+BAC.US,D,20140131,000000,14.2521,14.4691,14.1558,14.2757,163692251.25953,0
+BAC.US,D,20140203,000000,14.2933,14.3857,13.8937,13.932,188460512.47737,0
+BAC.US,D,20140204,000000,14.0449,14.1117,13.8613,13.932,147514595.83661,0
+BAC.US,D,20140205,000000,13.9035,14.0203,13.764,13.9752,129956996.20487,0
+BAC.US,D,20140206,000000,14.0203,14.2589,14.0125,14.2245,129252322.82682,0
+BAC.US,D,20140207,000000,14.3336,14.3857,14.1726,14.3336,178184899.58989,0
+BAC.US,D,20140210,000000,14.2422,14.2589,14.147,14.2521,112602628.92676,0
+BAC.US,D,20140211,000000,14.2589,14.421,14.1804,14.3857,108907766.1859,0
+BAC.US,D,20140212,000000,14.3768,14.4122,14.1893,14.2757,114095394.23479,0
+BAC.US,D,20140213,000000,14.1893,14.3336,14.1726,14.2757,112511861.26546,0
+BAC.US,D,20140214,000000,14.2668,14.2845,14.1893,14.2335,132990495.11043,0
+BAC.US,D,20140218,000000,14.2422,14.2668,14.038,14.038,143294587.96056,0
+BAC.US,D,20140219,000000,13.9585,14.0203,13.7876,13.8033,161961058.93005,0
+BAC.US,D,20140220,000000,13.822,13.9408,13.7876,13.8937,126474444.00941,0
+BAC.US,D,20140221,000000,13.8848,14.0537,13.8514,13.8848,125076673.34798,0
+BAC.US,D,20140224,000000,13.8937,14.1726,13.8937,14.0861,120820008.51771,0
+BAC.US,D,20140225,000000,14.0636,14.1117,13.9094,13.9241,95693939.256473,0
+BAC.US,D,20140226,000000,13.9497,13.9752,13.7473,13.9162,105563092.52818,0
+BAC.US,D,20140227,000000,13.8701,14.0537,13.8131,14.0537,83800467.346278,0
+BAC.US,D,20140228,000000,14.0547,14.1893,13.9251,14.0861,148183012.45441,0
+BAC.US,D,20140303,000000,13.8937,13.9849,13.7964,13.8937,103240068.28596,0
+BAC.US,D,20140304,000000,14.0449,14.2668,14.0026,14.2589,119211713.41837,0
+BAC.US,D,20140305,000000,14.3169,14.7618,14.3091,14.7107,243295099.1901,0
+BAC.US,D,20140306,000000,14.8532,15.0338,14.7618,14.7961,162058555.55278,0
+BAC.US,D,20140307,000000,14.9582,15.0004,14.7107,14.7795,128658796.45406,0
+BAC.US,D,20140310,000000,14.7274,14.8993,14.7107,14.8993,96125967.500037,0
+BAC.US,D,20140311,000000,14.9336,14.9415,14.7107,14.7274,106291124.81153,0
+BAC.US,D,20140312,000000,14.6499,14.7795,14.5575,14.7362,97917206.2382,0
+BAC.US,D,20140313,000000,14.7873,14.8993,14.5575,14.6331,118290684.78627,0
+BAC.US,D,20140314,000000,14.5664,14.6852,14.2933,14.3258,153964174.00421,0
+BAC.US,D,20140317,000000,14.479,14.642,14.4691,14.5899,93743265.475656,0
+BAC.US,D,20140318,000000,14.6174,14.6852,14.5575,14.6587,79038644.677258,0
+BAC.US,D,20140319,000000,14.6331,14.9179,14.5979,14.8699,123097517.5679,0
+BAC.US,D,20140320,000000,14.8699,15.3501,14.8619,15.2803,195887672.89855,0
+BAC.US,D,20140321,000000,15.3755,15.3755,14.975,14.975,182962417.39851,0
+BAC.US,D,20140324,000000,15.024,15.0514,14.752,14.8148,138957627.7207,0
+BAC.US,D,20140325,000000,14.9179,14.9925,14.6666,14.6753,115327293.14575,0
+BAC.US,D,20140326,000000,14.8246,14.8375,14.6499,14.6499,114418662.3807,0
+BAC.US,D,20140327,000000,14.7362,14.9179,14.3533,14.5075,205375246.80792,0
+BAC.US,D,20140328,000000,14.5742,14.6243,14.368,14.479,93704943.592267,0
+BAC.US,D,20140331,000000,14.6243,14.7274,14.5979,14.6666,72778757.439422,0
+BAC.US,D,20140401,000000,14.7362,14.8375,14.7205,14.7873,67260480.567808,0
+BAC.US,D,20140402,000000,14.7961,14.8246,14.6076,14.694,76569387.720607,0
+BAC.US,D,20140403,000000,14.6753,14.7039,14.5232,14.6243,66237215.101803,0
+BAC.US,D,20140404,000000,14.6753,14.6852,14.2422,14.2589,129302561.93714,0
+BAC.US,D,20140407,000000,14.2335,14.2422,13.8033,13.9654,151637761.86024,0
+BAC.US,D,20140408,000000,13.9585,14.0704,13.8613,14.0203,88806818.722114,0
+BAC.US,D,20140409,000000,14.1117,14.1804,13.9408,14.1726,97393644.56775,0
+BAC.US,D,20140410,000000,14.1726,14.1726,13.7326,13.7473,115265407.67771,0
+BAC.US,D,20140411,000000,13.5343,13.7562,13.3211,13.4479,156810855.63757,0
+BAC.US,D,20140414,000000,13.6865,13.8317,13.4566,13.6432,116342289.97272,0
+BAC.US,D,20140415,000000,13.7229,13.9929,13.6108,13.9752,158084793.24628,0
+BAC.US,D,20140416,000000,13.8131,13.8317,13.4566,13.7562,202739301.41996,0
+BAC.US,D,20140417,000000,13.764,13.8613,13.5864,13.7699,122814082.47045,0
+BAC.US,D,20140421,000000,13.7699,13.7876,13.6708,13.7229,60106274.845911,0
+BAC.US,D,20140422,000000,13.7229,13.932,13.6776,13.8937,91316574.698886,0
+BAC.US,D,20140423,000000,13.9035,13.9849,13.8417,13.9585,61424665.554219,0
+BAC.US,D,20140424,000000,14.0026,14.0704,13.822,13.932,86305865.994668,0
+BAC.US,D,20140425,000000,13.7326,13.8417,13.5864,13.6021,99137439.443639,0
+BAC.US,D,20140428,000000,13.0728,13.1425,12.673,12.7496,404241759.0384,0
+BAC.US,D,20140429,000000,12.8242,13.0491,12.7162,12.9971,182323093.76315,0
+BAC.US,D,20140430,000000,13.0138,13.0237,12.9019,12.9116,96561145.361896,0
+BAC.US,D,20140501,000000,12.9116,12.9794,12.8165,12.8675,80154846.794854,0
+BAC.US,D,20140502,000000,12.944,13.0394,12.8773,13.004,86207314.407648,0
+BAC.US,D,20140505,000000,12.8586,12.9019,12.8095,12.8586,60501317.222643,0
+BAC.US,D,20140506,000000,12.8165,12.8165,12.5502,12.5592,112797860.45565,0
+BAC.US,D,20140507,000000,12.673,12.7241,12.5759,12.621,107427214.43165,0
+BAC.US,D,20140508,000000,12.6642,12.8242,12.621,12.732,76468092.819107,0
+BAC.US,D,20140509,000000,12.7496,12.7831,12.512,12.5679,101683025.51073,0
+BAC.US,D,20140512,000000,12.6112,12.8773,12.6112,12.8498,82817485.019669,0
+BAC.US,D,20140513,000000,12.8242,12.8773,12.7408,12.8165,68543529.972343,0
+BAC.US,D,20140514,000000,12.7831,12.8095,12.6298,12.6553,61434712.154319,0
+BAC.US,D,20140515,000000,12.6376,12.6475,12.2724,12.4079,122145563.00381,0
+BAC.US,D,20140516,000000,12.3735,12.399,12.2556,12.3735,94338013.814774,0
+BAC.US,D,20140519,000000,12.3038,12.5335,12.2635,12.512,59806600.83383,0
+BAC.US,D,20140520,000000,12.4943,12.5258,12.347,12.3893,69986025.620891,0
+BAC.US,D,20140521,000000,12.4441,12.5425,12.3637,12.4638,75945567.783453,0
+BAC.US,D,20140522,000000,12.4265,12.5502,12.4079,12.5425,60880234.734933,0
+BAC.US,D,20140523,000000,12.5425,12.6298,12.4943,12.5502,60540800.992379,0
+BAC.US,D,20140527,000000,12.7908,13.0571,12.7731,12.9794,146985847.93726,0
+BAC.US,D,20140528,000000,13.0237,13.0314,12.8165,12.9116,84906202.303685,0
+BAC.US,D,20140529,000000,12.893,12.9696,12.8773,12.9196,46213997.936548,0
+BAC.US,D,20140530,000000,12.893,12.9873,12.8498,12.9116,53667179.113088,0
+BAC.US,D,20140602,000000,12.9273,13.0314,12.8322,13.0138,54316443.444796,0
+BAC.US,D,20140603,000000,12.9607,13.0314,12.8871,12.9696,57462104.606033,0
+BAC.US,D,20140604,000000,12.953,13.0138,12.9196,12.9696,46603294.016465,0
+BAC.US,D,20140605,000000,13.0314,13.1993,12.9794,13.1582,70661424.758146,0
+BAC.US,D,20140606,000000,13.1759,13.3477,13.1582,13.2977,86632578.049098,0
+BAC.US,D,20140609,000000,13.3054,13.544,13.3054,13.5067,91290075.340041,0
+BAC.US,D,20140610,000000,13.4566,13.5951,13.4135,13.5764,58444857.813948,0
+BAC.US,D,20140611,000000,13.3801,13.49,13.2603,13.2977,86416003.859401,0
+BAC.US,D,20140612,000000,13.2887,13.3565,13.1149,13.1512,77522045.933659,0
+BAC.US,D,20140613,000000,13.1826,13.2603,13.0728,13.1669,72208112.386774,0
+BAC.US,D,20140616,000000,13.0491,13.0571,12.944,13.0314,64967529.936036,0
+BAC.US,D,20140617,000000,13.0237,13.3211,13.0138,13.2977,67990283.684067,0
+BAC.US,D,20140618,000000,13.3291,13.3801,13.1669,13.3477,82281920.584638,0
+BAC.US,D,20140619,000000,13.3565,13.3624,13.216,13.2603,47979117.143743,0
+BAC.US,D,20140620,000000,13.3378,13.3378,13.1759,13.1826,64148132.246184,0
+BAC.US,D,20140623,000000,13.1993,13.3565,13.1238,13.3477,68530274.692241,0
+BAC.US,D,20140624,000000,13.28,13.3958,13.1759,13.216,85840878.26343,0
+BAC.US,D,20140625,000000,13.1759,13.216,13.0394,13.1993,84089223.088923,0
+BAC.US,D,20140626,000000,13.1759,13.2514,13.0314,13.1512,80285178.672009,0
+BAC.US,D,20140627,000000,13.1238,13.1582,13.0648,13.0825,68124277.387084,0
+BAC.US,D,20140630,000000,13.0648,13.1826,13.0491,13.1149,55970249.662941,0
+BAC.US,D,20140701,000000,13.1238,13.3565,13.1238,13.3144,86726116.519122,0
+BAC.US,D,20140702,000000,13.4656,13.6776,13.4479,13.5254,102757600.32593,0
+BAC.US,D,20140703,000000,13.7129,13.8514,13.6521,13.6776,82714272.649288,0
+BAC.US,D,20140707,000000,13.6432,13.6521,13.5067,13.6021,73134316.046416,0
+BAC.US,D,20140708,000000,13.4999,13.5067,13.2416,13.2977,85888409.699959,0
+BAC.US,D,20140709,000000,13.3291,13.3879,13.2603,13.3144,54378565.159676,0
+BAC.US,D,20140710,000000,13.0825,13.2514,13.0138,13.1759,72004973.717217,0
+BAC.US,D,20140711,000000,13.1326,13.1669,13.0571,13.1238,66591923.423871,0
+BAC.US,D,20140714,000000,13.3378,13.3712,13.2416,13.2887,69315039.818811,0
+BAC.US,D,20140715,000000,13.4399,13.5254,13.3624,13.49,117276240.89909,0
+BAC.US,D,20140716,000000,13.3624,13.3624,13.1669,13.2327,145140710.29952,0
+BAC.US,D,20140717,000000,13.1826,13.2083,12.9116,12.9696,134502045.09635,0
+BAC.US,D,20140718,000000,13.0314,13.225,13.0138,13.216,87709167.072184,0
+BAC.US,D,20140721,000000,13.1582,13.2701,13.1061,13.2416,72397056.898743,0
+BAC.US,D,20140722,000000,13.3054,13.3291,13.1993,13.2416,68321183.009896,0
+BAC.US,D,20140723,000000,13.2416,13.3378,13.2327,13.2416,55348332.938395,0
+BAC.US,D,20140724,000000,13.28,13.3477,13.2701,13.3291,54502453.200887,0
+BAC.US,D,20140725,000000,13.3054,13.3378,13.2701,13.3054,41736156.176617,0
+BAC.US,D,20140728,000000,13.2977,13.3211,13.1906,13.225,46070483.078967,0
+BAC.US,D,20140729,000000,13.2416,13.2514,13.0904,13.0904,60311818.752591,0
+BAC.US,D,20140730,000000,13.1669,13.3624,13.0648,13.2977,97522838.997884,0
+BAC.US,D,20140731,000000,13.1759,13.2701,13.0138,13.0138,82792010.075957,0
+BAC.US,D,20140801,000000,12.953,13.1326,12.6642,12.7831,135872035.37086,0
+BAC.US,D,20140804,000000,12.8586,12.9019,12.7831,12.8419,60842743.788671,0
+BAC.US,D,20140805,000000,12.8095,12.9696,12.7162,12.8008,76240816.240697,0
+BAC.US,D,20140806,000000,12.9196,13.1061,12.9196,12.9696,112286608.05968,0
+BAC.US,D,20140807,000000,13.1759,13.1759,12.8773,12.9019,93781462.107491,0
+BAC.US,D,20140808,000000,12.8675,12.9696,12.7908,12.9696,63842201.766334,0
+BAC.US,D,20140811,000000,13.0237,13.0314,12.9273,12.9873,48620561.909044,0
+BAC.US,D,20140812,000000,12.953,13.0571,12.9273,12.9794,39440163.866912,0
+BAC.US,D,20140813,000000,13.0138,13.0491,12.9696,13.0138,40295385.53725,0
+BAC.US,D,20140814,000000,13.0237,13.0728,13.0237,13.0728,35074422.24603,0
+BAC.US,D,20140815,000000,13.0904,13.1512,12.9196,12.9873,72094846.288157,0
+BAC.US,D,20140818,000000,13.0394,13.1826,13.0314,13.1826,64362373.498436,0
+BAC.US,D,20140819,000000,13.2416,13.3565,13.1759,13.1826,52511372.047426,0
+BAC.US,D,20140820,000000,13.1512,13.3378,13.1149,13.2416,67626955.407628,0
+BAC.US,D,20140821,000000,13.3879,13.8417,13.3291,13.7876,207599933.30724,0
+BAC.US,D,20140822,000000,13.7876,13.9035,13.6962,13.764,126095383.93437,0
+BAC.US,D,20140825,000000,13.8848,13.9939,13.822,13.9035,104719314.57282,0
+BAC.US,D,20140826,000000,13.9418,14.0459,13.9251,13.9329,85885194.910124,0
+BAC.US,D,20140827,000000,13.9762,13.9859,13.7699,13.822,73886070.770046,0
+BAC.US,D,20140828,000000,13.7405,13.7405,13.6432,13.6609,72768368.688742,0
+BAC.US,D,20140829,000000,13.6962,13.7699,13.6708,13.7326,58676759.535035,0
+BAC.US,D,20140902,000000,13.7699,13.8937,13.7042,13.8848,69604003.295738,0
+BAC.US,D,20140903,000000,13.9251,13.9329,13.7316,13.7787,78741665.101002,0
+BAC.US,D,20140904,000000,13.7787,13.9251,13.7316,13.7876,65831465.244833,0
+BAC.US,D,20140905,000000,13.7395,13.7562,13.6108,13.7119,94563715.074884,0
+BAC.US,D,20140908,000000,13.8613,14.0135,13.822,13.9939,116077273.98155,0
+BAC.US,D,20140909,000000,13.9035,13.9162,13.7787,13.8131,96273909.949065,0
+BAC.US,D,20140910,000000,13.8317,14.04,13.8033,14.0036,88284600.196355,0
+BAC.US,D,20140911,000000,13.9663,14.2355,13.9497,14.1814,124896154.29407,0
+BAC.US,D,20140912,000000,14.2265,14.4053,14.2178,14.371,136802708.37246,0
+BAC.US,D,20140915,000000,14.371,14.4908,14.2265,14.3276,101981509.12391,0
+BAC.US,D,20140916,000000,14.2688,14.4141,14.2688,14.3022,75894157.622032,0
+BAC.US,D,20140917,000000,14.3022,14.4908,14.2776,14.3553,96785925.055709,0
+BAC.US,D,20140918,000000,14.4504,14.6793,14.4417,14.5849,130737772.62957,0
+BAC.US,D,20140919,000000,14.6793,14.698,14.4504,14.5084,103314085.84337,0
+BAC.US,D,20140922,000000,14.6283,14.698,14.5438,14.5772,127616148.56496,0
+BAC.US,D,20140923,000000,14.5939,14.7224,14.5772,14.5939,107289159.72709,0
+BAC.US,D,20140924,000000,14.6537,14.7147,14.5261,14.7067,100892154.62558,0
+BAC.US,D,20140925,000000,14.6891,14.7067,14.424,14.424,122058590.56636,0
+BAC.US,D,20140926,000000,14.4721,14.5939,14.4564,14.5772,77993596.642561,0
+BAC.US,D,20140929,000000,14.4721,14.5939,14.4504,14.5605,79477981.297966,0
+BAC.US,D,20140930,000000,14.6213,14.6459,14.5261,14.5939,95996580.610201,0
+BAC.US,D,20141001,000000,14.6116,14.6283,14.3797,14.3974,106555893.35451,0
+BAC.US,D,20141002,000000,14.4318,14.5438,14.2355,14.4504,137852102.53419,0
+BAC.US,D,20141003,000000,14.6459,14.8089,14.6016,14.8001,129444454.63438,0
+BAC.US,D,20141006,000000,14.8659,14.9032,14.7391,14.8001,77334862.071556,0
+BAC.US,D,20141007,000000,14.7147,14.7224,14.4504,14.4504,106703497.72617,0
+BAC.US,D,20141008,000000,14.4504,14.6537,14.3119,14.6537,118228418.47204,0
+BAC.US,D,20141009,000000,14.5849,14.6459,14.1647,14.2001,141737299.77375,0
+BAC.US,D,20141010,000000,14.1391,14.3553,14.0036,14.1067,151270543.65755,0
+BAC.US,D,20141013,000000,14.1067,14.2688,14.04,14.04,108184150.29265,0
+BAC.US,D,20141014,000000,14.1313,14.2355,14.0036,14.1391,113682670.00482,0
+BAC.US,D,20141015,000000,13.8937,13.9035,13.2063,13.489,252955843.04402,0
+BAC.US,D,20141016,000000,13.3605,13.9094,13.2877,13.764,173102919.69766,0
+BAC.US,D,20141017,000000,13.9094,14.0469,13.8317,13.877,110155474.28667,0
+BAC.US,D,20141020,000000,13.8701,13.9762,13.8317,13.9162,89352806.530205,0
+BAC.US,D,20141021,000000,14.0646,14.2178,13.9585,14.2088,91407799.579267,0
+BAC.US,D,20141022,000000,14.2001,14.2953,14.0135,14.04,99499537.607275,0
+BAC.US,D,20141023,000000,14.1912,14.3189,14.1391,14.2088,79890255.436999,0
+BAC.US,D,20141024,000000,14.2355,14.3119,14.1745,14.3119,48977758.969268,0
+BAC.US,D,20141027,000000,14.2776,14.2865,14.1234,14.2001,60166539.171923,0
+BAC.US,D,20141028,000000,14.2265,14.3797,14.2178,14.3797,83942097.320746,0
+BAC.US,D,20141029,000000,14.3553,14.5683,14.3022,14.5438,116683009.83487,0
+BAC.US,D,20141030,000000,14.5172,14.6537,14.4141,14.5772,84792968.790838,0
+BAC.US,D,20141031,000000,14.698,14.7391,14.637,14.6891,96720875.713088,0
+BAC.US,D,20141103,000000,14.7067,14.8482,14.637,14.7834,74836819.66066,0
+BAC.US,D,20141104,000000,14.7391,14.8089,14.5683,14.7314,62463191.343464,0
+BAC.US,D,20141105,000000,14.8275,14.8659,14.7314,14.8403,68431363.64345,0
+BAC.US,D,20141106,000000,14.8482,14.8943,14.7912,14.857,66873297.47139,0
+BAC.US,D,20141107,000000,14.8188,14.8747,14.7391,14.857,62962932.816315,0
+BAC.US,D,20141110,000000,14.857,14.8943,14.8089,14.8659,63372429.018487,0
+BAC.US,D,20141111,000000,14.8659,14.9463,14.8089,14.8275,72656566.913147,0
+BAC.US,D,20141112,000000,14.7558,14.8089,14.6116,14.8001,56832029.219416,0
+BAC.US,D,20141113,000000,14.7912,14.8089,14.6537,14.7391,59018338.846858,0
+BAC.US,D,20141114,000000,14.698,14.7647,14.637,14.6695,48035631.051331,0
+BAC.US,D,20141117,000000,14.6016,14.6695,14.5261,14.6283,50674561.092132,0
+BAC.US,D,20141118,000000,14.6116,14.7391,14.6016,14.6695,46131915.401159,0
+BAC.US,D,20141119,000000,14.6793,14.6793,14.5605,14.6016,57732621.482435,0
+BAC.US,D,20141120,000000,14.5172,14.5605,14.4053,14.5526,57995862.567461,0
+BAC.US,D,20141121,000000,14.6793,14.7147,14.6016,14.6537,73589403.813518,0
+BAC.US,D,20141124,000000,14.6891,14.7912,14.6213,14.7067,61649458.486,0
+BAC.US,D,20141125,000000,14.7471,14.7735,14.6213,14.637,52295944.469497,0
+BAC.US,D,20141126,000000,14.6537,14.6793,14.5849,14.6459,31928068.637188,0
+BAC.US,D,20141128,000000,14.6116,14.6793,14.5772,14.5849,32519065.539578,0
+BAC.US,D,20141201,000000,14.4818,14.5005,14.3189,14.371,71448097.170543,0
+BAC.US,D,20141202,000000,14.4417,14.6793,14.4318,14.6793,73524462.411259,0
+BAC.US,D,20141203,000000,14.6793,14.8492,14.6459,14.8413,81634736.650661,0
+BAC.US,D,20141204,000000,14.8001,14.8855,14.7067,14.7735,57971526.089075,0
+BAC.US,D,20141205,000000,14.9473,15.2056,14.8953,15.1772,153465864.2686,0
+BAC.US,D,20141208,000000,15.1585,15.3401,15.0299,15.1585,117654776.54689,0
+BAC.US,D,20141209,000000,14.7471,15.1015,14.7391,15.0761,111766853.83276,0
+BAC.US,D,20141210,000000,15.0054,15.1772,14.914,14.9238,120655671.35333,0
+BAC.US,D,20141211,000000,14.971,15.1497,14.971,14.9974,93358901.04831,0
+BAC.US,D,20141212,000000,14.914,14.9797,14.7067,14.7067,103494853.36377,0
+BAC.US,D,20141215,000000,14.8492,14.858,14.3876,14.4632,117991167.5932,0
+BAC.US,D,20141216,000000,14.37,14.7558,14.2432,14.3543,110888695.85382,0
+BAC.US,D,20141217,000000,14.4809,14.8275,14.4407,14.8188,107184642.90762,0
+BAC.US,D,20141218,000000,14.9974,15.0475,14.8855,15.0475,92339255.657649,0
+BAC.US,D,20141219,000000,15.0122,15.1959,15.0122,15.1252,122963111.45123,0
+BAC.US,D,20141222,000000,15.1497,15.2233,15.0662,15.2056,82604337.427309,0
+BAC.US,D,20141223,000000,15.3048,15.4452,15.2646,15.3922,109897490.71191,0
+BAC.US,D,20141224,000000,15.4276,15.5376,15.3844,15.4365,40876986.536629,0
+BAC.US,D,20141226,000000,15.4689,15.4943,15.4089,15.4365,39984781.036068,0
+BAC.US,D,20141229,000000,15.4276,15.6141,15.3745,15.5464,67976617.008624,0
+BAC.US,D,20141230,000000,15.4856,15.6064,15.4619,15.5641,48234854.337007,0
+BAC.US,D,20141231,000000,15.6141,15.6308,15.3578,15.3578,67339787.202946,0
+BAC.US,D,20150102,000000,15.4452,15.4766,15.1772,15.3668,56982207.866885,0
+BAC.US,D,20150105,000000,15.2734,15.2862,14.8413,14.9238,122955132.0109,0
+BAC.US,D,20150106,000000,14.9553,14.971,14.4043,14.4711,168770535.72182,0
+BAC.US,D,20150107,000000,14.7147,14.7471,14.4809,14.5438,121812008.95606,0
+BAC.US,D,20150108,000000,14.7314,14.8855,14.6793,14.8413,85437150.760788,0
+BAC.US,D,20150109,000000,14.9238,14.9238,14.5526,14.5772,97972841.348313,0
+BAC.US,D,20150112,000000,14.6116,14.6213,14.3022,14.3179,108008551.68996,0
+BAC.US,D,20150113,000000,14.4407,14.4995,14.0115,14.1214,117448334.49494,0
+BAC.US,D,20150114,000000,13.7376,13.9221,13.5391,13.7689,191881033.58711,0
+BAC.US,D,20150115,000000,13.3831,13.5293,13.005,13.0501,225005807.48577,0
+BAC.US,D,20150116,000000,13.0147,13.218,12.8498,13.2013,174468879.51979,0
+BAC.US,D,20150120,000000,13.3831,13.4175,13.0501,13.0992,143362623.99263,0
+BAC.US,D,20150121,000000,13.1169,13.3654,13.005,13.2279,117266388.79531,0
+BAC.US,D,20150122,000000,13.3505,13.9005,13.2446,13.8103,213196575.89989,0
+BAC.US,D,20150123,000000,13.7689,13.9005,13.5029,13.5029,120319224.30023,0
+BAC.US,D,20150126,000000,13.495,13.6766,13.4763,13.6069,81486600.723625,0
+BAC.US,D,20150127,000000,13.3505,13.5568,13.2907,13.4175,100335872.7692,0
+BAC.US,D,20150128,000000,13.495,13.5029,13.0324,13.0501,120759889.80935,0
+BAC.US,D,20150129,000000,13.1444,13.2995,13.0501,13.2446,88607506.843877,0
+BAC.US,D,20150130,000000,13.0747,13.2828,13.005,13.005,116213286.98399,0
+BAC.US,D,20150202,000000,13.1081,13.2995,12.9804,13.273,118318493.68574,0
+BAC.US,D,20150203,000000,13.3998,13.6766,13.3998,13.6394,122474515.3299,0
+BAC.US,D,20150204,000000,13.5568,13.7376,13.5206,13.5568,97653954.97012,0
+BAC.US,D,20150205,000000,13.7189,13.8103,13.6481,13.7091,107377276.7397,0
+BAC.US,D,20150206,000000,13.9919,14.3787,13.9221,14.1558,187319234.59173,0
+BAC.US,D,20150209,000000,14.038,14.1627,13.9488,14.038,111271589.8483,0
+BAC.US,D,20150210,000000,14.2158,14.2678,14.038,14.096,116844413.26167,0
+BAC.US,D,20150211,000000,14.0203,14.1214,13.9153,14.0449,116359030.91187,0
+BAC.US,D,20150212,000000,14.0861,14.362,14.0537,14.311,135570308.45529,0
+BAC.US,D,20150213,000000,14.3543,14.4131,14.1981,14.2599,109004394.19421,0
+BAC.US,D,20150217,000000,14.1893,14.3179,14.0537,14.2766,108731228.70572,0
+BAC.US,D,20150218,000000,14.2069,14.2158,13.9388,13.9919,97888858.655234,0
+BAC.US,D,20150219,000000,13.9153,14.0636,13.8023,13.9153,97374519.775894,0
+BAC.US,D,20150220,000000,13.8584,14.1047,13.7463,14.0636,104527799.85828,0
+BAC.US,D,20150223,000000,14.0115,14.0115,13.82,13.9084,101955387.55634,0
+BAC.US,D,20150224,000000,13.9654,14.2069,13.9488,14.0636,86300391.58537,0
+BAC.US,D,20150225,000000,14.0537,14.1627,14.0115,14.1558,66612836.359834,0
+BAC.US,D,20150226,000000,14.096,14.1117,13.6481,13.7689,187592713.71825,0
+BAC.US,D,20150227,000000,13.548,13.6315,13.4085,13.5726,151926344.49099,0
+BAC.US,D,20150302,000000,13.5568,13.7611,13.495,13.7463,83174997.754536,0
+BAC.US,D,20150303,000000,13.7533,13.8671,13.7012,13.7689,76520522.304133,0
+BAC.US,D,20150304,000000,13.7463,13.7611,13.5717,13.6394,91089964.092143,0
+BAC.US,D,20150305,000000,13.7091,13.8023,13.5647,13.7769,80718068.401857,0
+BAC.US,D,20150306,000000,14.1313,14.3129,13.9162,13.9654,189523641.54099,0
+BAC.US,D,20150309,000000,14.0547,14.0636,13.8828,13.9231,84669555.279897,0
+BAC.US,D,20150310,000000,13.8103,13.8907,13.5981,13.5981,99441527.8092,0
+BAC.US,D,20150311,000000,13.7091,13.9162,13.6668,13.8053,99813624.712586,0
+BAC.US,D,20150312,000000,13.82,13.9585,13.6924,13.829,146757993.97975,0
+BAC.US,D,20150313,000000,13.8484,13.9084,13.7286,13.8584,102865225.01318,0
+BAC.US,D,20150316,000000,13.875,13.9654,13.6481,13.8907,73630403.839848,0
+BAC.US,D,20150317,000000,13.8387,13.8828,13.7463,13.8584,78169128.037106,0
+BAC.US,D,20150318,000000,13.7856,13.8671,13.7012,13.7611,100317223.52592,0
+BAC.US,D,20150319,000000,13.7463,13.7533,13.4419,13.4419,126772135.38107,0
+BAC.US,D,20150320,000000,13.5097,13.7189,13.4685,13.6394,115970811.18065,0
+BAC.US,D,20150323,000000,13.6138,13.6766,13.5382,13.5382,85669158.385625,0
+BAC.US,D,20150324,000000,13.547,13.606,13.4419,13.4419,89428567.426285,0
+BAC.US,D,20150325,000000,13.4596,13.4763,13.2613,13.271,102818310.66966,0
+BAC.US,D,20150326,000000,13.2524,13.3821,13.1425,13.281,89115733.854801,0
+BAC.US,D,20150327,000000,13.3301,13.3388,13.1512,13.1826,84934434.818152,0
+BAC.US,D,20150330,000000,13.281,13.4419,13.2613,13.3644,82257064.770548,0
+BAC.US,D,20150331,000000,13.3487,13.3644,13.2426,13.2524,71279272.33471,0
+BAC.US,D,20150401,000000,13.281,13.3144,13.1326,13.271,84949531.194238,0
+BAC.US,D,20150402,000000,13.2887,13.4509,13.2887,13.3821,58577292.49155,0
+BAC.US,D,20150406,000000,13.2524,13.4332,13.2093,13.3565,59443582.122202,0
+BAC.US,D,20150407,000000,13.3821,13.4763,13.3064,13.3144,58111530.848283,0
+BAC.US,D,20150408,000000,13.3644,13.5558,13.3487,13.4419,83298934.674401,0
+BAC.US,D,20150409,000000,13.4596,13.5717,13.3742,13.5283,52155373.532541,0
+BAC.US,D,20150410,000000,13.5097,13.5981,13.4332,13.5382,50882998.00417,0
+BAC.US,D,20150413,000000,13.5804,13.6571,13.5558,13.606,57123064.94763,0
+BAC.US,D,20150414,000000,13.6766,13.7376,13.5283,13.6227,97992172.856146,0
+BAC.US,D,20150415,000000,13.5196,13.6481,13.4262,13.4685,143602333.06046,0
+BAC.US,D,20150416,000000,13.4685,13.7286,13.4165,13.5981,122617087.23678,0
+BAC.US,D,20150417,000000,13.5283,13.5647,13.3487,13.3988,103344124.83143,0
+BAC.US,D,20150420,000000,13.4509,13.5097,13.3988,13.4075,62299317.508003,0
+BAC.US,D,20150421,000000,13.4332,13.4685,13.2887,13.3487,74338763.483081,0
+BAC.US,D,20150422,000000,13.3899,13.6315,13.3388,13.5558,84872746.90133,0
+BAC.US,D,20150423,000000,13.5382,13.606,13.5019,13.5097,58401480.044741,0
+BAC.US,D,20150424,000000,13.5283,13.5647,13.4419,13.4685,47339469.687297,0
+BAC.US,D,20150427,000000,13.4596,13.5717,13.3988,13.3988,85378602.279208,0
+BAC.US,D,20150428,000000,13.4165,13.5283,13.3487,13.4763,67445207.259221,0
+BAC.US,D,20150429,000000,13.4332,13.8103,13.4075,13.7611,156186836.11258,0
+BAC.US,D,20150430,000000,13.7769,13.82,13.5981,13.7189,90941554.240982,0
+BAC.US,D,20150501,000000,13.7769,13.9084,13.7091,13.875,90776076.574672,0
+BAC.US,D,20150504,000000,13.9005,14.1637,13.8828,14.1568,88942355.157662,0
+BAC.US,D,20150505,000000,14.1391,14.3032,14.0636,14.0793,123264715.15186,0
+BAC.US,D,20150506,000000,14.087,14.2001,13.8484,14.0292,111940462.66689,0
+BAC.US,D,20150507,000000,13.9752,14.0636,13.8584,13.9849,85630547.303532,0
+BAC.US,D,20150508,000000,14.0547,14.1735,13.9654,14.1637,100254512.21227,0
+BAC.US,D,20150511,000000,14.1637,14.2875,14.148,14.2001,65315419.685809,0
+BAC.US,D,20150512,000000,14.1735,14.1912,14.0793,14.148,69241656.665608,0
+BAC.US,D,20150513,000000,14.1568,14.2265,14.087,14.1814,54962502.151416,0
+BAC.US,D,20150514,000000,14.2355,14.2875,14.1637,14.2265,64327896.735865,0
+BAC.US,D,20150515,000000,14.2265,14.2265,14.039,14.0793,63727185.200904,0
+BAC.US,D,20150518,000000,14.0459,14.2452,14.0459,14.2178,59278371.251881,0
+BAC.US,D,20150519,000000,14.2786,14.4504,14.2786,14.4427,103484955.43625,0
+BAC.US,D,20150520,000000,14.4504,14.5104,14.3199,14.4151,78597712.372143,0
+BAC.US,D,20150521,000000,14.3896,14.425,14.2619,14.4063,60450382.609798,0
+BAC.US,D,20150522,000000,14.3984,14.4661,14.3896,14.425,54616743.714637,0
+BAC.US,D,20150526,000000,14.4063,14.4063,14.148,14.2088,116147130.7435,0
+BAC.US,D,20150527,000000,14.2619,14.425,14.2452,14.4151,81318199.502797,0
+BAC.US,D,20150528,000000,14.3984,14.4063,14.2786,14.3563,70428486.402263,0
+BAC.US,D,20150529,000000,14.3473,14.3563,14.1814,14.2088,86241179.168734,0
+BAC.US,D,20150601,000000,14.2786,14.3286,14.1814,14.2551,73090692.86563,0
+BAC.US,D,20150602,000000,14.2265,14.4327,14.2088,14.3984,76059799.235496,0
+BAC.US,D,20150603,000000,14.5025,14.7019,14.4564,14.6233,103753595.57598,0
+BAC.US,D,20150604,000000,14.5722,14.6656,14.4427,14.4928,70653560.386307,0
+BAC.US,D,20150605,000000,14.7186,14.9857,14.6567,14.8452,137876177.30811,0
+BAC.US,D,20150608,000000,14.9101,14.968,14.7254,14.751,80754200.928848,0
+BAC.US,D,20150609,000000,14.7254,14.9857,14.6833,14.9513,95002693.252126,0
+BAC.US,D,20150610,000000,15.0181,15.2213,14.9935,15.1939,118822872.52092,0
+BAC.US,D,20150611,000000,15.2293,15.2714,15.0633,15.1075,89370267.4112,0
+BAC.US,D,20150612,000000,15.0731,15.185,14.9935,15.1075,61315077.574349,0
+BAC.US,D,20150615,000000,14.968,15.1153,14.9003,15.0918,78790268.813014,0
+BAC.US,D,20150616,000000,15.0828,15.1654,15.0024,15.1566,54752358.559693,0
+BAC.US,D,20150617,000000,15.1939,15.1939,14.9435,15.0024,102708469.13177,0
+BAC.US,D,20150618,000000,14.9857,15.0269,14.8718,15.0092,112998534.82638,0
+BAC.US,D,20150619,000000,14.9277,15.0181,14.7864,14.8315,96552938.839476,0
+BAC.US,D,20150622,000000,14.9935,15.1399,14.9857,15.0918,67703900.592773,0
+BAC.US,D,20150623,000000,15.1654,15.3039,15.1654,15.2636,73941997.115476,0
+BAC.US,D,20150624,000000,15.1399,15.2783,15.0731,15.1075,68400534.450467,0
+BAC.US,D,20150625,000000,15.1752,15.2213,14.9857,15.0024,69202523.192895,0
+BAC.US,D,20150626,000000,15.0986,15.131,14.9857,15.0358,73033130.103582,0
+BAC.US,D,20150629,000000,14.7951,14.9003,14.5635,14.5879,114161161.48265,0
+BAC.US,D,20150630,000000,14.751,14.7951,14.5565,14.7019,103087817.38721,0
+BAC.US,D,20150701,000000,14.9003,14.9513,14.7608,14.8718,72149285.907848,0
+BAC.US,D,20150702,000000,14.8237,14.8639,14.5879,14.7097,74950053.173507,0
+BAC.US,D,20150706,000000,14.4928,14.692,14.4327,14.6312,67992301.965173,0
+BAC.US,D,20150707,000000,14.5969,14.6233,14.1117,14.4151,133665354.54588,0
+BAC.US,D,20150708,000000,14.1804,14.2541,14.0115,14.038,96133244.309717,0
+BAC.US,D,20150709,000000,14.2786,14.4427,14.2078,14.2345,94398327.01944,0
+BAC.US,D,20150710,000000,14.5104,14.5468,14.3896,14.425,84477138.346852,0
+BAC.US,D,20150713,000000,14.6656,14.7254,14.5969,14.7019,78652381.110526,0
+BAC.US,D,20150714,000000,14.6233,14.8138,14.5635,14.7951,81014520.495967,0
+BAC.US,D,20150715,000000,15.1399,15.4188,15.1075,15.2714,200291441.09428,0
+BAC.US,D,20150716,000000,15.4689,15.6074,15.4276,15.5042,135522308.59832,0
+BAC.US,D,20150717,000000,15.514,15.6839,15.4532,15.6318,112182291.84636,0
+BAC.US,D,20150720,000000,15.6761,15.7457,15.6151,15.6505,83336498.938645,0
+BAC.US,D,20150721,000000,15.6417,15.6937,15.565,15.6151,73787997.786517,0
+BAC.US,D,20150722,000000,15.573,15.9628,15.573,15.9363,127733621.28278,0
+BAC.US,D,20150723,000000,15.8832,15.9206,15.6151,15.7025,120003285.91588,0
+BAC.US,D,20150724,000000,15.7202,15.7457,15.4089,15.4619,99990253.840245,0
+BAC.US,D,20150727,000000,15.2537,15.3568,15.1153,15.2636,107941379.18079,0
+BAC.US,D,20150728,000000,15.3658,15.4532,15.2036,15.4452,95130498.71383,0
+BAC.US,D,20150729,000000,15.5042,15.7202,15.4766,15.6839,111596088.10702,0
+BAC.US,D,20150730,000000,15.7202,15.7988,15.5897,15.6593,76028519.951569,0
+BAC.US,D,20150731,000000,15.573,15.5984,15.4276,15.4452,77775593.770526,0
+BAC.US,D,20150803,000000,15.4689,15.5228,15.239,15.3481,72194741.019869,0
+BAC.US,D,20150804,000000,15.3658,15.4856,15.294,15.3735,80744823.355333,0
+BAC.US,D,20150805,000000,15.4856,15.5897,15.3735,15.4365,75519909.039546,0
+BAC.US,D,20150806,000000,15.4689,15.5317,15.3481,15.3834,55090030.634077,0
+BAC.US,D,20150807,000000,15.4766,15.6074,15.2036,15.3294,82225854.731382,0
+BAC.US,D,20150810,000000,15.4365,15.5897,15.4276,15.5817,76171160.084895,0
+BAC.US,D,20150811,000000,15.4188,15.5228,15.3039,15.3658,76241551.457124,0
+BAC.US,D,20150812,000000,15.2213,15.247,14.7019,15.131,166063428.10452,0
+BAC.US,D,20150813,000000,15.1654,15.2783,15.0633,15.2213,78098846.64185,0
+BAC.US,D,20150814,000000,15.1752,15.2852,15.1477,15.2852,61026448.101561,0
+BAC.US,D,20150817,000000,15.2116,15.3834,15.1654,15.3481,48985257.769503,0
+BAC.US,D,20150818,000000,15.3039,15.4619,15.247,15.2783,58306259.334361,0
+BAC.US,D,20150819,000000,15.1566,15.2783,15.0633,15.0828,90932062.617272,0
+BAC.US,D,20150820,000000,14.8452,14.8552,14.4427,14.4427,172722835.20749,0
+BAC.US,D,20150821,000000,13.9919,14.3896,13.9074,13.9074,172362536.38932,0
+BAC.US,D,20150824,000000,12.9725,13.8013,12.6102,13.2053,248485145.71409,0
+BAC.US,D,20150825,000000,13.9919,14.0016,13.1729,13.1806,225044321.82885,0
+BAC.US,D,20150826,000000,13.6551,13.8731,13.2484,13.8731,201693889.85027,0
+BAC.US,D,20150827,000000,14.147,14.2078,13.8985,14.1991,143778502.93242,0
+BAC.US,D,20150828,000000,14.1627,14.1991,13.9919,14.1304,87874154.933644,0
+BAC.US,D,20150831,000000,14.1047,14.1382,13.9742,14.1117,77217782.419587,0
+BAC.US,D,20150901,000000,13.7749,13.8651,13.3535,13.4566,137849082.24067,0
+BAC.US,D,20150902,000000,13.7082,13.7453,13.491,13.7376,86346925.082704,0
+BAC.US,D,20150903,000000,13.8377,14.0302,13.7523,13.8093,89065188.234581,0
+BAC.US,D,20150904,000000,13.6815,13.7453,13.4302,13.5617,120644467.95842,0
+BAC.US,D,20150908,000000,13.828,14.0036,13.7759,14.0036,85354315.697782,0
+BAC.US,D,20150909,000000,14.1834,14.2639,13.7179,13.7759,81321918.353755,0
+BAC.US,D,20150910,000000,13.7523,13.9585,13.7002,13.9005,82037317.541534,0
+BAC.US,D,20150911,000000,13.8574,13.9162,13.7759,13.9005,62651005.536548,0
+BAC.US,D,20150914,000000,13.8377,13.9231,13.7759,13.828,58442506.547008,0
+BAC.US,D,20150915,000000,13.9005,14.2011,13.875,14.1323,71929050.910593,0
+BAC.US,D,20150916,000000,14.1657,14.2011,13.9398,14.15,96682775.820256,0
+BAC.US,D,20150917,000000,14.1137,14.2816,13.6748,13.7453,137434604.48897,0
+BAC.US,D,20150918,000000,13.5874,13.6128,13.4302,13.4822,157564731.49114,0
+BAC.US,D,20150921,000000,13.5774,13.6462,13.491,13.604,91281440.11109,0
+BAC.US,D,20150922,000000,13.4232,13.4999,13.3869,13.491,106444596.65834,0
+BAC.US,D,20150923,000000,13.5166,13.7376,13.4999,13.6207,90152078.434091,0
+BAC.US,D,20150924,000000,13.4656,13.5353,13.3448,13.4743,114761048.19032,0
+BAC.US,D,20150925,000000,13.7602,13.8828,13.7002,13.768,102312838.17458,0
+BAC.US,D,20150928,000000,13.6815,13.7082,13.3271,13.4046,105383818.86166,0
+BAC.US,D,20150929,000000,13.4302,13.4566,13.2131,13.3024,92127591.736112,0
+BAC.US,D,20150930,000000,13.4743,13.5166,13.276,13.4999,82338534.286146,0
+BAC.US,D,20151001,000000,13.4479,13.553,13.3104,13.4743,82534488.811806,0
+BAC.US,D,20151002,000000,13.0668,13.3271,12.678,13.3271,209851842.16216,0
+BAC.US,D,20151005,000000,13.3869,13.6815,13.3791,13.5971,86909327.972246,0
+BAC.US,D,20151006,000000,13.5874,13.7082,13.491,13.5971,77868522.275675,0
+BAC.US,D,20151007,000000,13.6748,13.8023,13.491,13.6462,77344810.914345,0
+BAC.US,D,20151008,000000,13.6207,13.6748,13.4399,13.6462,91236088.86621,0
+BAC.US,D,20151009,000000,13.6462,13.7082,13.4302,13.4999,88460236.476347,0
+BAC.US,D,20151012,000000,13.5166,13.5353,13.3702,13.4479,58494002.246074,0
+BAC.US,D,20151013,000000,13.3869,13.5067,13.3448,13.4479,85042257.056631,0
+BAC.US,D,20151014,000000,13.6648,13.7926,13.4743,13.553,141109421.88997,0
+BAC.US,D,20151015,000000,13.7002,14.1067,13.6207,14.0302,146598414.33774,0
+BAC.US,D,20151016,000000,14.1067,14.1137,13.8907,13.9663,77309728.26012,0
+BAC.US,D,20151019,000000,13.8671,14.0469,13.8474,13.9859,72652001.850483,0
+BAC.US,D,20151020,000000,14.0036,14.1137,13.9497,14.04,58623570.394254,0
+BAC.US,D,20151021,000000,14.088,14.1137,13.7759,13.7759,74853664.466946,0
+BAC.US,D,20151022,000000,13.8671,14.04,13.8671,14.0036,85534811.330669,0
+BAC.US,D,20151023,000000,14.1137,14.3406,14.0803,14.3149,94962535.364281,0
+BAC.US,D,20151026,000000,14.3149,14.3406,14.1578,14.3062,78132918.118912,0
+BAC.US,D,20151027,000000,14.2108,14.2718,14.1234,14.2108,64810939.020087,0
+BAC.US,D,20151028,000000,14.257,14.9984,14.257,14.973,170477471.00074,0
+BAC.US,D,20151029,000000,14.8669,15.1115,14.7057,14.8089,110261183.54164,0
+BAC.US,D,20151030,000000,14.8865,14.8865,14.5222,14.5408,101148164.72466,0
+BAC.US,D,20151102,000000,14.6439,14.8502,14.6193,14.7834,65704557.928405,0
+BAC.US,D,20151103,000000,14.7391,14.9563,14.7215,14.8865,76314438.695646,0
+BAC.US,D,20151104,000000,14.9907,14.9984,14.697,14.7391,90816665.20566,0
+BAC.US,D,20151105,000000,14.7558,15.0505,14.7558,14.9984,98678139.965813,0
+BAC.US,D,20151106,000000,15.4599,15.6741,15.3893,15.5533,182384349.91852,0
+BAC.US,D,20151109,000000,15.6211,15.6662,15.2184,15.3176,149935975.13294,0
+BAC.US,D,20151110,000000,15.2774,15.5454,15.2184,15.4679,69134615.467295,0
+BAC.US,D,20151111,000000,15.5877,15.5877,15.3176,15.3805,68360589.388428,0
+BAC.US,D,20151112,000000,15.236,15.2774,15.0328,15.0505,89844295.656899,0
+BAC.US,D,20151113,000000,14.8413,14.9984,14.8089,14.9052,119531264.74993,0
+BAC.US,D,20151116,000000,14.8413,15.1281,14.7391,15.1045,81227525.525585,0
+BAC.US,D,20151117,000000,15.1625,15.2518,15.023,15.0957,81347889.212149,0
+BAC.US,D,20151118,000000,15.1045,15.4836,15.1045,15.4599,98912304.361277,0
+BAC.US,D,20151119,000000,15.406,15.4679,15.2695,15.3274,59814402.07074,0
+BAC.US,D,20151120,000000,15.4335,15.4512,15.245,15.2911,64959927.26866,0
+BAC.US,D,20151123,000000,15.2695,15.3638,15.1281,15.1359,58121674.187385,0
+BAC.US,D,20151124,000000,14.9563,15.2283,14.9483,15.1359,67771100.596189,0
+BAC.US,D,20151125,000000,15.1713,15.2283,15.0888,15.1115,40321608.935358,0
+BAC.US,D,20151127,000000,15.1281,15.1625,15.0141,15.1458,26471190.483692,0
+BAC.US,D,20151130,000000,15.1458,15.236,15.0957,15.1045,71428766.681016,0
+BAC.US,D,20151201,000000,15.1811,15.4335,15.1458,15.4335,85806225.33404,0
+BAC.US,D,20151202,000000,15.5366,15.5454,15.2518,15.3078,88454810.945704,0
+BAC.US,D,20151203,000000,15.3638,15.4423,14.9897,15.0318,110243165.64765,0
+BAC.US,D,20151204,000000,15.1526,15.4933,15.1035,15.4679,118559169.1253,0
+BAC.US,D,20151207,000000,15.4599,15.4679,15.1526,15.244,93945032.487972,0
+BAC.US,D,20151208,000000,15.1115,15.1703,14.8846,14.9386,97673885.24147,0
+BAC.US,D,20151209,000000,14.8659,15.1035,14.6577,14.857,94848075.81185,0
+BAC.US,D,20151210,000000,14.9032,15.1271,14.7372,14.9473,78710163.826519,0
+BAC.US,D,20151211,000000,14.7461,14.8255,14.4574,14.5379,105304173.13086,0
+BAC.US,D,20151214,000000,14.5645,14.6763,14.3366,14.5969,139332996.43903,0
+BAC.US,D,20151215,000000,14.7893,15.1988,14.7628,15.1349,114779199.4823,0
+BAC.US,D,20151216,000000,15.3363,15.4512,14.972,15.4246,197453352.93935,0
+BAC.US,D,20151217,000000,15.4679,15.4933,15.0318,15.0318,111935069.72202,0
+BAC.US,D,20151218,000000,14.9386,14.9984,14.5645,14.5645,157360243.56707,0
+BAC.US,D,20151221,000000,14.7539,14.7981,14.5722,14.7461,74975991.446132,0
+BAC.US,D,20151222,000000,14.8168,14.8659,14.642,14.8403,64631040.114106,0
+BAC.US,D,20151223,000000,14.913,15.0681,14.857,15.0681,75689957.878352,0
+BAC.US,D,20151224,000000,15.0495,15.1035,14.963,15.0063,33803438.741005,0
+BAC.US,D,20151228,000000,14.963,14.972,14.7539,14.8846,48034354.096484,0
+BAC.US,D,20151229,000000,14.9897,15.078,14.913,15.0131,52510592.025565,0
+BAC.US,D,20151230,000000,14.9473,14.9807,14.807,14.8168,40307335.349955,0
+BAC.US,D,20151231,000000,14.7814,14.8325,14.6233,14.6233,54170585.466718,0
+BAC.US,D,20160104,000000,14.2953,14.3276,14.1196,14.2776,132106768.01981,0
+BAC.US,D,20160105,000000,14.3563,14.4161,14.1028,14.2776,76569890.763425,0
+BAC.US,D,20160106,000000,14.0685,14.1549,13.9192,13.9712,118126609.32636,0
+BAC.US,D,20160107,000000,13.6688,13.814,13.4165,13.4695,133472056.77875,0
+BAC.US,D,20160108,000000,13.8524,13.8524,13.1749,13.2073,143381314.98642,0
+BAC.US,D,20160111,000000,13.2593,13.3565,12.9824,13.3054,120372342.15964,0
+BAC.US,D,20160112,000000,13.5029,13.5391,13.0865,13.3054,114926593.06477,0
+BAC.US,D,20160113,000000,13.4429,13.4852,12.9039,12.947,137124109.96475,0
+BAC.US,D,20160114,000000,13.0422,13.2073,12.729,13.0265,144655980.68342,0
+BAC.US,D,20160115,000000,12.5198,12.7388,12.2802,12.563,197718585.82955,0
+BAC.US,D,20160119,000000,12.7624,12.8508,12.1731,12.3735,213738339.77759,0
+BAC.US,D,20160120,000000,11.9846,12.1644,11.532,11.8943,287508501.94676,0
+BAC.US,D,20160121,000000,11.8776,12.0279,11.5143,11.6085,217002604.99383,0
+BAC.US,D,20160122,000000,11.8619,11.9218,11.7057,11.7803,195437033.089,0
+BAC.US,D,20160125,000000,11.7646,11.7725,11.2432,11.2609,214254173.52911,0
+BAC.US,D,20160126,000000,11.3561,11.6016,11.3325,11.5644,142765913.3792,0
+BAC.US,D,20160127,000000,11.471,11.9305,11.4632,11.6085,142485474.13594,0
+BAC.US,D,20160128,000000,11.8078,11.9081,11.523,11.7578,127546513.79357,0
+BAC.US,D,20160129,000000,11.8697,12.2969,11.8078,12.2881,183750259.84369,0
+BAC.US,D,20160201,000000,12.2095,12.2448,11.9945,12.129,121290509.35384,0
+BAC.US,D,20160202,000000,11.9395,11.9443,11.4102,11.4946,168995360.22107,0
+BAC.US,D,20160203,000000,11.5407,11.5487,10.8789,11.3238,296340191.52166,0
+BAC.US,D,20160204,000000,11.2,11.8078,11.195,11.5143,206346238.58961,0
+BAC.US,D,20160205,000000,11.5741,11.6331,11.2,11.253,144698142.5961,0
+BAC.US,D,20160208,000000,11.0104,11.036,10.5381,10.6638,254462562.1896,0
+BAC.US,D,20160209,000000,10.4183,10.8013,10.3908,10.6009,284383340.28953,0
+BAC.US,D,20160210,000000,10.7925,10.8966,10.3486,10.4104,261512196.10352,0
+BAC.US,D,20160211,000000,9.95868,10.0363,9.54919,9.69748,430866677.98184,0
+BAC.US,D,20160212,000000,9.97538,10.4536,9.90762,10.382,282274176.45338,0
+BAC.US,D,20160216,000000,10.7561,10.766,10.5224,10.6471,223337783.689,0
+BAC.US,D,20160217,000000,10.9211,11.0271,10.8376,10.9133,252731271.08449,0
+BAC.US,D,20160218,000000,11.0448,11.0684,10.5155,10.6383,185658128.14289,0
+BAC.US,D,20160219,000000,10.6196,10.6383,10.4104,10.5381,139152301.2183,0
+BAC.US,D,20160222,000000,10.7561,10.8966,10.7374,10.8966,102090005.4805,0
+BAC.US,D,20160223,000000,10.8376,10.8425,10.5155,10.5656,120111875.95656,0
+BAC.US,D,20160224,000000,10.3908,10.5567,10.1237,10.5381,183389310.32844,0
+BAC.US,D,20160225,000000,10.5469,10.7119,10.5057,10.7031,118528000.83665,0
+BAC.US,D,20160226,000000,10.8553,11.253,10.7748,11.036,184340128.46381,0
+BAC.US,D,20160229,000000,11.036,11.1754,10.871,10.8789,142009416.40778,0
+BAC.US,D,20160301,000000,10.983,11.4789,10.9643,11.4632,176491412.05078,0
+BAC.US,D,20160302,000000,11.5143,11.7813,11.4543,11.6969,159896600.73321,0
+BAC.US,D,20160303,000000,11.6723,11.8197,11.5564,11.7725,120253179.05502,0
+BAC.US,D,20160304,000000,12.0033,12.1143,11.7656,11.8098,196295632.47803,0
+BAC.US,D,20160307,000000,11.7342,11.8786,11.6635,11.801,111698017.41271,0
+BAC.US,D,20160308,000000,11.689,11.745,11.3827,11.3905,143968109.34284,0
+BAC.US,D,20160309,000000,11.4857,11.5741,11.3414,11.4632,105575178.7938,0
+BAC.US,D,20160310,000000,11.5407,11.689,11.3414,11.5741,141566060.53605,0
+BAC.US,D,20160311,000000,11.7244,12.071,11.6635,12.0298,137923957.21114,0
+BAC.US,D,20160314,000000,11.9679,11.9866,11.7656,11.8962,100541515.45149,0
+BAC.US,D,20160315,000000,11.7813,11.8628,11.6802,11.8374,92059578.106761,0
+BAC.US,D,20160316,000000,11.7813,12.0475,11.4179,11.6085,171485444.57604,0
+BAC.US,D,20160317,000000,11.532,11.7539,11.3827,11.689,140015427.99268,0
+BAC.US,D,20160318,000000,11.9315,12.1064,11.8197,12.0298,167991115.67978,0
+BAC.US,D,20160321,000000,12.0386,12.2399,11.9679,12.071,119969973.07627,0
+BAC.US,D,20160322,000000,11.9238,12.071,11.8864,12.0033,95381370.444366,0
+BAC.US,D,20160323,000000,12.0112,12.0623,11.8628,11.8786,109770731.04975,0
+BAC.US,D,20160324,000000,11.6969,11.9415,11.5741,11.9315,108652877.24096,0
+BAC.US,D,20160328,000000,11.9768,11.9866,11.8098,11.8786,62357655.200386,0
+BAC.US,D,20160329,000000,11.8098,11.8098,11.5644,11.7067,116258784.86482,0
+BAC.US,D,20160330,000000,11.7656,11.9148,11.7401,11.7588,98359041.780117,0
+BAC.US,D,20160331,000000,11.7656,11.9581,11.7342,11.7912,91211234.070426,0
+BAC.US,D,20160401,000000,11.7499,11.9061,11.6174,11.8294,83769145.293527,0
+BAC.US,D,20160404,000000,11.8098,11.9061,11.6969,11.7813,68147463.18048,0
+BAC.US,D,20160405,000000,11.6016,11.6341,11.4789,11.5044,89806947.273378,0
+BAC.US,D,20160406,000000,11.5143,11.6016,11.4346,11.5741,71644593.434623,0
+BAC.US,D,20160407,000000,11.471,11.5182,11.1224,11.2068,120998616.21257,0
+BAC.US,D,20160408,000000,11.365,11.4632,11.2167,11.2334,87548215.772937,0
+BAC.US,D,20160411,000000,11.2687,11.4179,11.2334,11.3129,90825933.820509,0
+BAC.US,D,20160412,000000,11.3414,11.6252,11.2776,11.5741,115113987.71608,0
+BAC.US,D,20160413,000000,11.8197,12.0799,11.801,12.0298,158580495.102,0
+BAC.US,D,20160414,000000,11.9581,12.458,11.9502,12.3323,205441995.70209,0
+BAC.US,D,20160415,000000,12.4481,12.4678,12.1673,12.2125,100589446.0637,0
+BAC.US,D,20160418,000000,12.0799,12.4207,12.0533,12.3578,92260365.509379,0
+BAC.US,D,20160419,000000,12.4394,12.6837,12.4207,12.6033,122608110.87555,0
+BAC.US,D,20160420,000000,12.7004,13.0314,12.675,13.0237,132031267.80988,0
+BAC.US,D,20160421,000000,13.0658,13.2013,12.8655,12.9971,139167617.54833,0
+BAC.US,D,20160422,000000,12.9647,13.2053,12.9647,13.1797,95601872.237609,0
+BAC.US,D,20160425,000000,13.1002,13.2053,12.9186,13.0491,80692316.479103,0
+BAC.US,D,20160426,000000,13.1002,13.2053,12.9096,13.162,97044567.473996,0
+BAC.US,D,20160427,000000,13.1002,13.3458,13.0658,13.1002,132578526.46299,0
+BAC.US,D,20160428,000000,13.0138,13.1542,12.8753,12.9009,89923762.165969,0
+BAC.US,D,20160429,000000,12.8479,12.953,12.5856,12.7004,139841881.27517,0
+BAC.US,D,20160502,000000,12.7181,12.893,12.5592,12.8852,78929368.298809,0
+BAC.US,D,20160503,000000,12.6573,12.6573,12.341,12.5248,126632611.26196,0
+BAC.US,D,20160504,000000,12.2919,12.4481,12.2125,12.3234,113705002.45837,0
+BAC.US,D,20160505,000000,12.341,12.4923,12.2125,12.2566,83698681.621622,0
+BAC.US,D,20160506,000000,12.0623,12.3323,12.0386,12.3067,87706953.27646,0
+BAC.US,D,20160509,000000,12.2832,12.3764,12.132,12.2036,63328771.215323,0
+BAC.US,D,20160510,000000,12.2832,12.4992,12.2566,12.4766,68531178.947349,0
+BAC.US,D,20160511,000000,12.4304,12.6494,12.3764,12.3833,77948956.174781,0
+BAC.US,D,20160512,000000,12.4766,12.621,12.2566,12.3323,82802330.600182,0
+BAC.US,D,20160513,000000,12.341,12.5335,12.0976,12.1064,98734613.141189,0
+BAC.US,D,20160516,000000,12.0533,12.2301,12.0386,12.1496,66205912.396853,0
+BAC.US,D,20160517,000000,12.1143,12.3234,12.0533,12.2222,87351136.019919,0
+BAC.US,D,20160518,000000,12.2301,12.8655,12.2222,12.8145,173786831.86723,0
+BAC.US,D,20160519,000000,12.73,12.9647,12.5856,12.675,121523845.8671,0
+BAC.US,D,20160520,000000,12.7683,12.8232,12.5856,12.6661,91538080.541156,0
+BAC.US,D,20160523,000000,12.6837,12.7348,12.5592,12.621,75890269.732394,0
+BAC.US,D,20160524,000000,12.7348,12.8655,12.675,12.8055,110176686.60439,0
+BAC.US,D,20160525,000000,12.9363,13.2131,12.9363,13.0138,141578323.98679,0
+BAC.US,D,20160526,000000,13.0658,13.0747,12.8145,12.8232,74801835.782048,0
+BAC.US,D,20160527,000000,12.8753,12.9794,12.8145,12.9794,71495879.110176,0
+BAC.US,D,20160531,000000,13.11,13.1286,12.8479,12.9009,98103557.126567,0
+BAC.US,D,20160601,000000,12.7771,13.0404,12.6485,13.004,71328255.874598,0
+BAC.US,D,20160602,000000,13.0845,13.1109,12.9263,13.0756,73452968.21439,0
+BAC.US,D,20160603,000000,12.6563,12.6907,12.4187,12.621,169715027.12636,0
+BAC.US,D,20160606,000000,12.6386,12.8655,12.5749,12.7084,92468130.339918,0
+BAC.US,D,20160607,000000,12.7261,12.7771,12.5492,12.5582,76943053.832461,0
+BAC.US,D,20160608,000000,12.5582,12.6563,12.5159,12.6298,66534144.781098,0
+BAC.US,D,20160609,000000,12.5325,12.5325,12.3214,12.4187,85403741.182171,0
+BAC.US,D,20160610,000000,12.237,12.2537,12.0356,12.1044,103560080.90982,0
+BAC.US,D,20160613,000000,11.9375,12.1693,11.8844,11.9021,85358043.713489,0
+BAC.US,D,20160614,000000,11.8677,12.0141,11.527,11.6065,97265663.957535,0
+BAC.US,D,20160615,000000,11.7106,11.9542,11.6213,11.6762,114877165.54377,0
+BAC.US,D,20160616,000000,11.5791,11.6685,11.3945,11.6488,102805372.08251,0
+BAC.US,D,20160617,000000,11.7106,11.8422,11.6213,11.7293,101591702.87304,0
+BAC.US,D,20160620,000000,12.0269,12.1211,11.8255,11.8511,102641738.5671,0
+BAC.US,D,20160621,000000,11.9158,11.9473,11.7666,11.9208,84176556.006443,0
+BAC.US,D,20160622,000000,11.9021,12.0593,11.8923,11.911,88934620.110596,0
+BAC.US,D,20160623,000000,12.1123,12.2979,12.0956,12.29,92949696.081454,0
+BAC.US,D,20160624,000000,11.4219,11.7626,11.3522,11.3777,264037418.10121,0
+BAC.US,D,20160627,000000,11.1764,11.1764,10.544,10.6618,296486667.61105,0
+BAC.US,D,20160628,000000,11.0016,11.1352,10.8102,11.1165,171263688.23067,0
+BAC.US,D,20160629,000000,11.4386,11.5692,11.3071,11.5447,134798745.65695,0
+BAC.US,D,20160630,000000,11.7018,11.7106,11.4386,11.6134,143266759.7133,0
+BAC.US,D,20160701,000000,11.5447,11.6134,11.3945,11.4651,101439832.82047,0
+BAC.US,D,20160705,000000,11.3168,11.3266,11.0546,11.1519,112100222.54894,0
+BAC.US,D,20160706,000000,10.9564,11.3071,10.8966,11.256,108429215.64636,0
+BAC.US,D,20160707,000000,11.2589,11.473,11.2373,11.3865,115467464.90703,0
+BAC.US,D,20160708,000000,11.6213,11.6585,11.473,11.527,105881081.77941,0
+BAC.US,D,20160711,000000,11.6291,11.7293,11.5515,11.5604,76424975.736056,0
+BAC.US,D,20160712,000000,11.7372,11.9021,11.7293,11.8511,101672624.54039,0
+BAC.US,D,20160713,000000,11.8157,11.8844,11.6585,11.7626,84962444.323759,0
+BAC.US,D,20160714,000000,12.017,12.0593,11.9375,11.9473,111553958.7801,0
+BAC.US,D,20160715,000000,12.0593,12.068,11.8334,11.9542,89437289.211187,0
+BAC.US,D,20160718,000000,12.1123,12.456,12.0956,12.348,213586073.60425,0
+BAC.US,D,20160719,000000,12.3048,12.5749,12.2812,12.4835,110642254.76965,0
+BAC.US,D,20160720,000000,12.5582,12.6298,12.4835,12.6023,90503341.829325,0
+BAC.US,D,20160721,000000,12.6298,12.6652,12.4835,12.4914,80975047.927588,0
+BAC.US,D,20160722,000000,12.4835,12.6023,12.4098,12.5846,53198608.983802,0
+BAC.US,D,20160725,000000,12.5238,12.5925,12.4972,12.5749,52935788.458866,0
+BAC.US,D,20160726,000000,12.5325,12.7339,12.5238,12.7172,68668144.065234,0
+BAC.US,D,20160727,000000,12.7515,12.8655,12.6485,12.8055,115317462.42639,0
+BAC.US,D,20160728,000000,12.7515,12.8566,12.6563,12.8479,82176277.519503,0
+BAC.US,D,20160729,000000,12.7418,12.8655,12.674,12.6828,72271548.733799,0
+BAC.US,D,20160801,000000,12.7084,12.7771,12.4835,12.5415,69930032.067311,0
+BAC.US,D,20160802,000000,12.4972,12.6485,12.3303,12.3656,95615800.617515,0
+BAC.US,D,20160803,000000,12.348,12.674,12.3343,12.674,74443555.244984,0
+BAC.US,D,20160804,000000,12.674,12.7261,12.5669,12.674,52724412.717728,0
+BAC.US,D,20160805,000000,12.9096,13.1806,12.9096,13.1729,138067450.6843,0
+BAC.US,D,20160808,000000,13.1983,13.278,13.059,13.2397,82186103.147352,0
+BAC.US,D,20160809,000000,13.223,13.2967,13.1896,13.2967,57041845.935136,0
+BAC.US,D,20160810,000000,13.2681,13.2877,12.9363,12.9607,90140410.691953,0
+BAC.US,D,20160811,000000,12.9794,13.1012,12.9048,13.0237,78714100.594812,0
+BAC.US,D,20160812,000000,12.9263,13.0501,12.8655,13.0501,71894097.58114,0
+BAC.US,D,20160815,000000,13.1012,13.1552,13.0805,13.1483,55413774.328556,0
+BAC.US,D,20160816,000000,13.1012,13.2967,13.0668,13.278,91660924.819434,0
+BAC.US,D,20160817,000000,13.2681,13.3378,13.1983,13.2583,106681119.44888,0
+BAC.US,D,20160818,000000,13.223,13.3378,13.1806,13.2681,71705953.457139,0
+BAC.US,D,20160819,000000,13.2397,13.3477,13.1729,13.3201,67245615.347026,0
+BAC.US,D,20160822,000000,13.3054,13.3477,13.2317,13.2877,69542512.930144,0
+BAC.US,D,20160823,000000,13.3565,13.4862,13.3565,13.4352,77415105.547571,0
+BAC.US,D,20160824,000000,13.4527,13.5677,13.4439,13.4773,74655455.413351,0
+BAC.US,D,20160825,000000,13.496,13.6001,13.4773,13.5931,77222740.548097,0
+BAC.US,D,20160826,000000,13.6619,13.9162,13.6354,13.818,144475937.17809,0
+BAC.US,D,20160829,000000,13.8367,14.0135,13.8033,13.8661,137126702.57005,0
+BAC.US,D,20160830,000000,13.8907,14.2041,13.827,14.1687,138261424.60616,0
+BAC.US,D,20160831,000000,14.2551,14.2806,13.9615,14.1912,145003012.00183,0
+BAC.US,D,20160901,000000,14.2001,14.2001,13.8494,14.0509,146423761.74067,0
+BAC.US,D,20160902,000000,14.0174,14.1214,13.9114,14.0685,114582261.27372,0
+BAC.US,D,20160906,000000,14.1117,14.1214,13.8023,13.877,109627131.67283,0
+BAC.US,D,20160907,000000,13.82,13.9348,13.7611,13.8023,71934949.953201,0
+BAC.US,D,20160908,000000,13.8691,14.0174,13.7856,13.9438,78603357.856731,0
+BAC.US,D,20160909,000000,13.9899,14.2001,13.8397,13.8397,150075105.16789,0
+BAC.US,D,20160912,000000,13.7611,14.0174,13.6108,13.9801,124685757.14433,0
+BAC.US,D,20160913,000000,13.7769,13.9438,13.6738,13.82,101410557.56137,0
+BAC.US,D,20160914,000000,13.7769,13.9261,13.6805,13.7463,85816734.244746,0
+BAC.US,D,20160915,000000,13.7533,13.8446,13.7002,13.7769,77023412.376975,0
+BAC.US,D,20160916,000000,13.7689,13.7856,13.6108,13.6187,101946412.21342,0
+BAC.US,D,20160919,000000,13.6738,13.877,13.6738,13.7082,75196362.896296,0
+BAC.US,D,20160920,000000,13.8397,13.8593,13.6364,13.7179,77523794.363861,0
+BAC.US,D,20160921,000000,13.8113,13.9182,13.5323,13.7611,108482043.28876,0
+BAC.US,D,20160922,000000,13.7936,13.8113,13.6275,13.7179,85798043.250948,0
+BAC.US,D,20160923,000000,13.6551,13.7769,13.6275,13.6452,58596275.738968,0
+BAC.US,D,20160926,000000,13.5421,13.5754,13.2063,13.2681,107925124.99157,0
+BAC.US,D,20160927,000000,13.1983,13.487,13.0227,13.4449,92940770.635492,0
+BAC.US,D,20160928,000000,13.5039,13.5323,13.3211,13.5234,74968962.084639,0
+BAC.US,D,20160929,000000,13.5234,13.6275,13.2397,13.3301,89404915.249062,0
+BAC.US,D,20160930,000000,13.4184,13.8298,13.3388,13.7611,135662632.08709,0
+BAC.US,D,20161003,000000,13.7082,13.8298,13.6275,13.7463,79273787.664117,0
+BAC.US,D,20161004,000000,13.8023,14.1117,13.7769,13.8947,111756611.71803,0
+BAC.US,D,20161005,000000,14.0342,14.2708,14.0342,14.1637,97768214.934711,0
+BAC.US,D,20161006,000000,14.2178,14.2708,14.1,14.2629,86229231.392639,0
+BAC.US,D,20161007,000000,14.2355,14.2895,14.0509,14.1814,112991109.34413,0
+BAC.US,D,20161010,000000,14.2589,14.421,14.2305,14.3316,72842459.564129,0
+BAC.US,D,20161011,000000,14.2963,14.3601,14.09,14.1637,87559914.064233,0
+BAC.US,D,20161012,000000,14.148,14.2806,14.0773,14.095,75923528.601826,0
+BAC.US,D,20161013,000000,14.148,14.148,13.7179,13.9182,89020674.036658,0
+BAC.US,D,20161014,000000,14.2001,14.2708,14.0174,14.0685,123301854.7828,0
+BAC.US,D,20161017,000000,14.2178,14.2403,13.9801,14.1117,115280362.50936,0
+BAC.US,D,20161018,000000,14.2355,14.3052,14.1637,14.2963,81077518.971711,0
+BAC.US,D,20161019,000000,14.3316,14.5349,14.3139,14.4809,111177246.9171,0
+BAC.US,D,20161020,000000,14.4632,14.6223,14.4299,14.5615,100102918.12043,0
+BAC.US,D,20161021,000000,14.4711,14.6567,14.421,14.6567,87709609.016685,0
+BAC.US,D,20161024,000000,14.7274,14.7706,14.6046,14.7451,77358893.058351,0
+BAC.US,D,20161025,000000,14.694,14.7893,14.6656,14.7039,55901610.794134,0
+BAC.US,D,20161026,000000,14.6302,14.8335,14.6145,14.8335,66388803.083808,0
+BAC.US,D,20161027,000000,14.9052,15.0348,14.8285,14.8669,111319478.71,0
+BAC.US,D,20161028,000000,14.9052,14.9316,14.5084,14.6656,130843143.80719,0
+BAC.US,D,20161031,000000,14.6656,14.7107,14.5084,14.5084,80011009.134493,0
+BAC.US,D,20161101,000000,14.5615,14.7274,14.3601,14.6046,100724967.22467,0
+BAC.US,D,20161102,000000,14.4711,14.5615,14.3139,14.4898,135502745.93519,0
+BAC.US,D,20161103,000000,14.4848,14.6567,14.4632,14.4898,79218157.64553,0
+BAC.US,D,20161104,000000,14.5349,14.694,14.3787,14.5535,93747646.22506,0
+BAC.US,D,20161107,000000,14.8255,14.9827,14.8168,14.9563,104035761.86502,0
+BAC.US,D,20161108,000000,14.7893,15.0397,14.694,14.9483,108765096.52172,0
+BAC.US,D,20161109,000000,15.5297,15.8695,15.298,15.8018,362718657.78836,0
+BAC.US,D,20161110,000000,16.0581,16.6963,16.0482,16.4941,346669283.37572,0
+BAC.US,D,20161111,000000,16.391,16.7327,16.3821,16.7239,242069060.62614,0
+BAC.US,D,20161114,000000,17.0666,17.7609,17.0568,17.6568,364728950.28963,0
+BAC.US,D,20161115,000000,17.3985,17.7452,17.2335,17.7255,216286566.31032,0
+BAC.US,D,20161116,000000,17.3897,17.5537,17.3052,17.3641,143904710.67311,0
+BAC.US,D,20161117,000000,17.372,17.7766,17.3288,17.6568,190874364.4609,0
+BAC.US,D,20161118,000000,17.6371,17.7108,17.4712,17.5822,137072459.48329,0
+BAC.US,D,20161121,000000,17.6755,17.8925,17.591,17.8758,133474413.13721,0
+BAC.US,D,20161122,000000,17.9808,17.9975,17.6941,17.8502,119064385.00745,0
+BAC.US,D,20161123,000000,17.9563,18.1675,17.7609,18.0771,126125938.18493,0
+BAC.US,D,20161125,000000,18.1301,18.356,18.025,18.3432,71205931.950329,0
+BAC.US,D,20161128,000000,18.1762,18.3344,17.8051,17.8502,123263943.27644,0
+BAC.US,D,20161129,000000,17.9209,18.0604,17.8051,17.8425,129675083.47384,0
+BAC.US,D,20161130,000000,18.3324,18.7007,18.2853,18.6398,217009301.36949,0
+BAC.US,D,20161201,000000,18.905,19.3626,18.8323,18.9746,225560609.74454,0
+BAC.US,D,20161202,000000,18.9648,18.9746,18.5495,18.735,145477556.52832,0
+BAC.US,D,20161205,000000,18.9481,19.3026,18.9394,19.2752,147533734.88475,0
+BAC.US,D,20161206,000000,19.4961,19.558,19.1701,19.558,136689039.02495,0
+BAC.US,D,20161207,000000,19.5845,19.9183,19.3713,19.9183,189913200.34367,0
+BAC.US,D,20161208,000000,20.1128,20.5096,20.0234,20.2533,206760788.64098,0
+BAC.US,D,20161209,000000,20.2533,20.4487,20.1031,20.38,147258622.39652,0
+BAC.US,D,20161212,000000,20.2984,20.5183,19.8869,19.9547,154977907.11429,0
+BAC.US,D,20161213,000000,20.1217,20.1923,19.6699,19.9547,132897799.79719,0
+BAC.US,D,20161214,000000,19.6876,20.5646,19.6032,20.0087,255127935.09285,0
+BAC.US,D,20161215,000000,20.211,20.6431,20.1217,20.4388,183392527.15489,0
+BAC.US,D,20161216,000000,20.5803,20.5803,19.991,20,166918143.67712,0
+BAC.US,D,20161219,000000,19.9449,20.051,19.7063,19.8398,110334011.71846,0
+BAC.US,D,20161220,000000,19.9733,20.1492,19.9547,20.0411,94919065.947597,0
+BAC.US,D,20161221,000000,20.051,20.051,19.8311,19.9733,70344037.325355,0
+BAC.US,D,20161222,000000,19.9449,20.0608,19.8311,19.8909,75975156.680581,0
+BAC.US,D,20161223,000000,19.8672,19.991,19.7957,19.9449,43219568.35046,0
+BAC.US,D,20161227,000000,20.0411,20.0647,19.8909,19.9547,45245993.862611,0
+BAC.US,D,20161228,000000,19.9636,20.0087,19.6444,19.7063,59129338.197876,0
+BAC.US,D,20161229,000000,19.7063,19.7623,19.2134,19.4156,89645751.580859,0
+BAC.US,D,20161230,000000,19.4343,19.6444,19.3713,19.504,82253864.236988,0
+BAC.US,D,20170103,000000,19.9449,20.0157,19.5933,19.8831,112434138.09507,0
+BAC.US,D,20170104,000000,20.051,20.263,19.9449,20.2533,87033503.175552,0
+BAC.US,D,20170105,000000,20.1412,20.2346,19.721,20.0157,98313951.221394,0
+BAC.US,D,20170106,000000,20.1031,20.1678,19.9086,20.0157,74553943.612821,0
+BAC.US,D,20170109,000000,19.8672,20.0411,19.7701,19.8998,85967783.543248,0
+BAC.US,D,20170110,000000,19.936,20.4202,19.8909,20.2443,114374827.39241,0
+BAC.US,D,20170111,000000,20.2443,20.3614,20.051,20.3614,104524575.90369,0
+BAC.US,D,20170112,000000,20.3073,20.4035,19.9547,20.2276,136065241.49052,0
+BAC.US,D,20170113,000000,20.4839,20.6608,20.1217,20.3073,183142245.02312,0
+BAC.US,D,20170117,000000,20.0157,20.1128,19.4244,19.4597,172580514.82203,0
+BAC.US,D,20170118,000000,19.6797,19.991,19.504,19.9733,140839510.90523,0
+BAC.US,D,20170119,000000,20.0608,20.1315,19.78,19.8831,86036439.723243,0
+BAC.US,D,20170120,000000,20,20.2346,19.8762,19.9833,116102503.51369,0
+BAC.US,D,20170123,000000,19.9636,20.0864,19.7838,19.9086,69425976.0349,0
+BAC.US,D,20170124,000000,19.9547,20.3838,19.8398,20.2533,111528324.98077,0
+BAC.US,D,20170125,000000,20.5803,20.6707,20.3878,20.6244,112886500.87718,0
+BAC.US,D,20170126,000000,20.6618,20.7836,20.5459,20.6874,95267651.19989,0
+BAC.US,D,20170127,000000,20.6795,20.6942,20.5459,20.6147,61774124.512462,0
+BAC.US,D,20170130,000000,20.4742,20.4742,20.0411,20.2533,103682680.79483,0
+BAC.US,D,20170131,000000,20.0951,20.321,19.8585,19.9833,103035335.96861,0
+BAC.US,D,20170201,000000,20.271,20.4939,20.1412,20.2012,117318856.97593,0
+BAC.US,D,20170202,000000,20.0697,20.1128,19.8672,20.051,100343179.10973,0
+BAC.US,D,20170203,000000,20.4301,20.6067,20.2533,20.5557,131438297.43182,0
+BAC.US,D,20170206,000000,20.4301,20.6343,20.3614,20.4035,104427671.93465,0
+BAC.US,D,20170207,000000,20.5459,20.5557,20.1766,20.211,99613075.593408,0
+BAC.US,D,20170208,000000,20.0608,20.0608,19.8124,20.0087,115845955.74941,0
+BAC.US,D,20170209,000000,20.0864,20.4301,19.9833,20.4035,116206123.20619,0
+BAC.US,D,20170210,000000,20.4663,20.5096,20.263,20.3711,102527755.58155,0
+BAC.US,D,20170213,000000,20.4487,20.7756,20.4487,20.653,119221885.27002,0
+BAC.US,D,20170214,000000,20.653,21.3315,20.5881,21.2344,158140141.1943,0
+BAC.US,D,20170215,000000,21.4817,21.8608,21.2785,21.6929,171123968.59694,0
+BAC.US,D,20170216,000000,21.6566,21.7283,21.4464,21.6929,111063505.26991,0
+BAC.US,D,20170217,000000,21.4277,21.6929,21.3561,21.6389,96983076.090097,0
+BAC.US,D,20170221,000000,21.7027,21.8883,21.6929,21.8697,88944745.120203,0
+BAC.US,D,20170222,000000,21.7213,22.018,21.6566,21.8795,92098477.369255,0
+BAC.US,D,20170223,000000,21.8795,21.9669,21.631,21.6929,97214876.998958,0
+BAC.US,D,20170224,000000,21.2873,21.4897,21.2,21.3836,109925695.73213,0
+BAC.US,D,20170227,000000,21.3561,21.7665,21.3482,21.684,78180851.786036,0
+BAC.US,D,20170228,000000,21.6055,21.798,21.5525,21.7804,102006660.24654,0
+BAC.US,D,20170301,000000,22.4569,22.6681,22.3243,22.5767,162409113.26244,0
+BAC.US,D,20170302,000000,22.7338,22.8399,22.3087,22.3332,112556317.41998,0
+BAC.US,D,20170303,000000,22.3981,22.7054,22.3981,22.5198,104610890.51591,0
+BAC.US,D,20170306,000000,22.4235,22.4412,22.2006,22.3528,85402115.966911,0
+BAC.US,D,20170307,000000,22.3243,22.4491,22.2192,22.3165,72240793.877101,0
+BAC.US,D,20170308,000000,22.6611,22.8134,22.3243,22.3627,118845859.74479,0
+BAC.US,D,20170309,000000,22.4412,22.6023,22.3332,22.4412,88979238.17566,0
+BAC.US,D,20170310,000000,22.6779,22.6779,22.2104,22.4068,98139390.271799,0
+BAC.US,D,20170313,000000,22.3981,22.4912,22.2448,22.3981,63695534.235542,0
+BAC.US,D,20170314,000000,22.2998,22.4324,22.178,22.4148,71347056.845368,0
+BAC.US,D,20170315,000000,22.4736,22.618,22.0946,22.291,129485566.67429,0
+BAC.US,D,20170316,000000,22.343,22.5669,22.2998,22.3243,79357462.828996,0
+BAC.US,D,20170317,000000,22.3243,22.3714,21.9806,22.0072,118787535.29038,0
+BAC.US,D,20170320,000000,21.7617,21.9197,21.6182,21.6349,98519139.739522,0
+BAC.US,D,20170321,000000,21.689,21.742,20.3161,20.38,293032546.49961,0
+BAC.US,D,20170322,000000,20.05,20.5193,19.8752,20.3073,189696616.98922,0
+BAC.US,D,20170323,000000,20.3975,20.7933,20.2797,20.4202,126102431.62536,0
+BAC.US,D,20170324,000000,20.538,20.6716,20.1492,20.4663,128075165.97222,0
+BAC.US,D,20170327,000000,19.723,20.4035,19.6169,20.3878,134839746.70158,0
+BAC.US,D,20170328,000000,20.3711,20.9544,20.3614,20.7846,108009717.64953,0
+BAC.US,D,20170329,000000,20.811,20.9377,20.6353,20.6716,75837490.968648,0
+BAC.US,D,20170330,000000,20.6951,21.2274,20.6539,21.1313,89327898.782546,0
+BAC.US,D,20170331,000000,21.0969,21.2196,20.8827,20.8827,87065496.291495,0
+BAC.US,D,20170403,000000,20.9377,21.0232,20.4301,20.8827,99400100.094645,0
+BAC.US,D,20170404,000000,20.538,20.811,20.538,20.7502,84943274.72647,0
+BAC.US,D,20170405,000000,21.0409,21.139,20.4949,20.5106,109847486.83011,0
+BAC.US,D,20170406,000000,20.5106,20.7679,20.326,20.589,93624218.457845,0
+BAC.US,D,20170407,000000,20.3878,20.6628,20.2984,20.5026,89808896.309724,0
+BAC.US,D,20170410,000000,20.4752,20.6077,20.2797,20.38,71365612.404561,0
+BAC.US,D,20170411,000000,20.211,20.3161,19.99,20.2886,106406193.31053,0
+BAC.US,D,20170412,000000,20.2533,20.3073,20.0147,20.05,86261016.7743,0
+BAC.US,D,20170413,000000,19.9723,20.326,19.778,19.778,99347379.374301,0
+BAC.US,D,20170417,000000,19.7947,20.211,19.7043,20.1923,95865766.056333,0
+BAC.US,D,20170418,000000,20.4565,20.4949,19.8104,20.1031,165294801.08035,0
+BAC.US,D,20170419,000000,20.2886,20.4949,20.0774,20.1305,114873210.44599,0
+BAC.US,D,20170420,000000,20.326,20.5106,20.2012,20.4202,117103948.73371,0
+BAC.US,D,20170421,000000,20.3878,20.4301,19.999,20.1031,143470916.68816,0
+BAC.US,D,20170424,000000,20.5734,21.1156,20.5734,20.9201,156433241.55607,0
+BAC.US,D,20170425,000000,21.2363,21.5554,21.1646,21.2274,148491962.20949,0
+BAC.US,D,20170426,000000,21.2451,21.415,21.1233,21.1479,107390913.88428,0
+BAC.US,D,20170427,000000,21.1557,21.1793,20.7679,20.9377,90290111.754237,0
+BAC.US,D,20170428,000000,20.863,20.9966,20.6441,20.6628,78330911.291785,0
+BAC.US,D,20170501,000000,20.8209,21.0409,20.6716,20.9014,81668680.83956,0
+BAC.US,D,20170502,000000,20.9014,20.9544,20.6539,20.8287,64472403.422808,0
+BAC.US,D,20170503,000000,20.6883,21.0496,20.6628,21.0409,72439453.02164,0
+BAC.US,D,20170504,000000,21.2274,21.2902,21.0055,21.1156,76929158.038325,0
+BAC.US,D,20170505,000000,21.2274,21.2363,20.8926,21.0133,63977413.36249,0
+BAC.US,D,20170508,000000,21.0232,21.2982,21.0232,21.2107,63216873.71903,0
+BAC.US,D,20170509,000000,21.2716,21.5191,21.1313,21.2274,69437575.550582,0
+BAC.US,D,20170510,000000,21.1646,21.3963,21.1313,21.3786,54745255.880219,0
+BAC.US,D,20170511,000000,21.3295,21.4503,21.1056,21.3069,77172618.542882,0
+BAC.US,D,20170512,000000,21.1744,21.2451,21.0232,21.2451,70643736.795069,0
+BAC.US,D,20170515,000000,21.2982,21.3699,21.2274,21.2982,57027657.88738,0
+BAC.US,D,20170516,000000,21.3069,21.3963,21.193,21.2363,62779258.03428,0
+BAC.US,D,20170517,000000,20.6883,20.7589,19.8821,19.9823,214615004.92095,0
+BAC.US,D,20170518,000000,20.0147,20.3614,19.9175,20.1305,122475871.71256,0
+BAC.US,D,20170519,000000,20.2797,20.6254,20.2443,20.4035,99917173.123717,0
+BAC.US,D,20170522,000000,20.5292,20.5734,20.2012,20.3975,84340365.688669,0
+BAC.US,D,20170523,000000,20.3878,20.8022,20.2189,20.7051,89028630.055974,0
+BAC.US,D,20170524,000000,20.7502,20.7776,20.5567,20.6804,66765064.855874,0
+BAC.US,D,20170525,000000,20.7236,20.873,20.5567,20.5813,68211381.185912,0
+BAC.US,D,20170526,000000,20.5656,20.7325,20.5106,20.5734,56817602.888218,0
+BAC.US,D,20170530,000000,20.4752,20.5469,20.2533,20.2797,68805266.002135,0
+BAC.US,D,20170531,000000,20.2316,20.2493,19.6199,19.9016,156078599.42385,0
+BAC.US,D,20170601,000000,19.9666,20.1061,19.8054,20.0971,78283085.565024,0
+BAC.US,D,20170602,000000,19.7809,20.0627,19.6797,19.938,89436156.855693,0
+BAC.US,D,20170605,000000,19.9292,20.1619,19.884,19.9016,57998190.413378,0
+BAC.US,D,20170606,000000,19.717,19.9016,19.6022,19.7446,80663791.711015,0
+BAC.US,D,20170607,000000,19.8054,20.0893,19.776,20.0725,74619816.764431,0
+BAC.US,D,20170608,000000,20.0893,20.6117,20.0725,20.4005,105040281.34874,0
+BAC.US,D,20170609,000000,20.6214,21.0212,20.6117,21.0212,121677936.84354,0
+BAC.US,D,20170612,000000,21.1547,21.3472,20.9171,21.1213,96545672.212849,0
+BAC.US,D,20170613,000000,21.2706,21.414,21.0152,21.1136,76487450.802876,0
+BAC.US,D,20170614,000000,20.9171,21.146,20.6038,21.1036,114857620.19183,0
+BAC.US,D,20170615,000000,20.9171,21.2668,20.8434,20.9083,78456828.81546,0
+BAC.US,D,20170616,000000,20.926,20.979,20.7561,20.8091,64573424.400183,0
+BAC.US,D,20170619,000000,20.9701,21.3158,20.9614,21.2353,65890838.553707,0
+BAC.US,D,20170620,000000,21.2353,21.306,20.8533,20.8602,67091678.134691,0
+BAC.US,D,20170621,000000,20.8602,20.9348,20.4909,20.5439,81457742.969704,0
+BAC.US,D,20170622,000000,20.535,20.599,20.3397,20.3661,72683664.017204,0
+BAC.US,D,20170623,000000,20.5253,20.5253,20.1972,20.267,96067692.942583,0
+BAC.US,D,20170626,000000,20.3475,20.5527,20.1885,20.3308,68999277.601281,0
+BAC.US,D,20170627,000000,20.5155,20.9614,20.4261,20.6677,99291714.733335,0
+BAC.US,D,20170628,000000,20.8984,21.2795,20.8984,21.2087,133332200.69211,0
+BAC.US,D,20170629,000000,21.8284,21.9119,21.3472,21.5996,169302323.26249,0
+BAC.US,D,20170630,000000,21.8668,21.8668,21.466,21.5465,92733860.1631,0
+BAC.US,D,20170703,000000,21.7243,22.1241,21.7066,21.9207,65450623.135523,0
+BAC.US,D,20170705,000000,22.0248,22.1613,21.8668,22.1338,85535555.711844,0
+BAC.US,D,20170706,000000,22.1141,22.3008,21.9286,21.9463,95010278.608312,0
+BAC.US,D,20170707,000000,22.1338,22.2026,21.8942,22.0514,60268158.912815,0
+BAC.US,D,20170710,000000,21.9541,22.1937,21.8845,22.1064,61330692.267833,0
+BAC.US,D,20170711,000000,22.0965,22.1241,21.7243,21.8471,78062364.836141,0
+BAC.US,D,20170712,000000,21.689,21.8471,21.5819,21.6272,77259848.611566,0
+BAC.US,D,20170713,000000,21.6978,21.8755,21.6429,21.8668,62312330.431444,0
+BAC.US,D,20170714,000000,21.4917,21.5996,21.1547,21.5014,104109735.6353,0
+BAC.US,D,20170717,000000,21.5093,21.5093,21.2539,21.3335,91499363.555311,0
+BAC.US,D,20170718,000000,21.2353,21.3689,20.9701,21.2264,121523224.70086,0
+BAC.US,D,20170719,000000,21.3589,21.4917,21.146,21.3689,83431287.887578,0
+BAC.US,D,20170720,000000,21.3335,21.4199,21.1626,21.2618,70468736.955891,0
+BAC.US,D,20170721,000000,21.1724,21.2795,21.0124,21.137,74137098.301294,0
+BAC.US,D,20170724,000000,21.086,21.3423,21.0713,21.2353,57829390.016872,0
+BAC.US,D,20170725,000000,21.5388,21.9119,21.5289,21.742,96902948.700886,0
+BAC.US,D,20170726,000000,21.9119,21.9119,21.4356,21.5014,73827315.57249,0
+BAC.US,D,20170727,000000,21.5465,21.7165,21.3462,21.414,70144976.968528,0
+BAC.US,D,20170728,000000,21.3589,21.5014,21.2795,21.3423,55746300.906254,0
+BAC.US,D,20170731,000000,21.4229,21.5819,21.3953,21.4229,70089325.565528,0
+BAC.US,D,20170801,000000,21.5731,21.7518,21.5554,21.7165,59328618.508648,0
+BAC.US,D,20170802,000000,21.7066,21.8373,21.5465,21.8373,62260022.124748,0
+BAC.US,D,20170803,000000,21.8038,21.8471,21.5996,21.6429,59859718.693241,0
+BAC.US,D,20170804,000000,21.9207,22.2743,21.8942,22.18,118183697.55814,0
+BAC.US,D,20170807,000000,22.2124,22.2468,22.1141,22.1702,47078240.773545,0
+BAC.US,D,20170808,000000,22.1613,22.5129,22.0435,22.1141,82536469.415617,0
+BAC.US,D,20170809,000000,21.8471,21.9993,21.7243,21.9728,63997648.107124,0
+BAC.US,D,20170810,000000,21.8284,21.8284,21.3953,21.4229,86411131.268535,0
+BAC.US,D,20170811,000000,21.3776,21.5289,21.137,21.1911,76643021.376914,0
+BAC.US,D,20170814,000000,21.5191,21.747,21.466,21.689,61738274.056039,0
+BAC.US,D,20170815,000000,21.9816,22.07,21.7165,21.7322,50772109.64843,0
+BAC.US,D,20170816,000000,21.7941,21.8668,21.3866,21.4837,66515730.766343,0
+BAC.US,D,20170817,000000,21.3776,21.4631,20.979,20.9948,88040796.522913,0
+BAC.US,D,20170818,000000,20.926,21.2264,20.8267,20.979,67850443.890318,0
+BAC.US,D,20170821,000000,20.9427,20.9948,20.5527,20.7649,76791760.140687,0
+BAC.US,D,20170822,000000,20.9614,21.2177,20.9348,21.1626,66600843.778306,0
+BAC.US,D,20170823,000000,20.9701,21.2892,20.9524,21.1036,44693920.662041,0
+BAC.US,D,20170824,000000,21.2539,21.2618,21.03,21.1724,44031993.703918,0
+BAC.US,D,20170825,000000,21.2177,21.3776,21.0949,21.1136,48901123.348933,0
+BAC.US,D,20170828,000000,21.1724,21.2264,20.9348,21.0663,41467919.285785,0
+BAC.US,D,20170829,000000,20.6214,21.0477,20.535,20.9427,68464779.331899,0
+BAC.US,D,20170830,000000,21.1833,21.4611,21.031,21.3079,65393261.997925,0
+BAC.US,D,20170831,000000,21.4523,21.4611,21.2284,21.3256,69819277.109566,0
+BAC.US,D,20170901,000000,21.3355,21.5858,21.2461,21.5034,62968059.983506,0
+BAC.US,D,20170905,000000,21.2725,21.2725,20.7385,20.8081,121889361.46333,0
+BAC.US,D,20170906,000000,20.9701,21.0448,20.7208,20.8984,70817831.360835,0
+BAC.US,D,20170907,000000,20.87,20.8797,20.3083,20.5046,115883175.82646,0
+BAC.US,D,20170908,000000,20.4683,20.7385,20.3985,20.4329,75582684.50643,0
+BAC.US,D,20170911,000000,20.7285,20.8984,20.602,20.8523,82494867.570853,0
+BAC.US,D,20170912,000000,20.9427,21.4523,20.9348,21.3796,111550913.02895,0
+BAC.US,D,20170913,000000,21.3522,21.737,21.3089,21.7204,96618041.133973,0
+BAC.US,D,20170914,000000,21.7665,21.9089,21.6035,21.6379,78172340.790331,0
+BAC.US,D,20170915,000000,21.6134,21.7901,21.5594,21.7665,96077670.297921,0
+BAC.US,D,20170918,000000,21.799,22.1113,21.7901,22.0484,76137197.5665,0
+BAC.US,D,20170919,000000,22.0484,22.3087,21.9776,22.1928,62857221.524726,0
+BAC.US,D,20170920,000000,22.2095,22.5316,22.021,22.3724,92113396.560219,0
+BAC.US,D,20170921,000000,22.3637,22.5689,22.2439,22.4579,64770385.011479,0
+BAC.US,D,20170922,000000,22.3253,22.3813,22.1849,22.3342,68731161.888779,0
+BAC.US,D,20170925,000000,22.2625,22.3901,21.9433,22.1034,69758791.811305,0
+BAC.US,D,20170926,000000,22.1672,22.2773,22.0347,22.1495,59341311.684224,0
+BAC.US,D,20170927,000000,22.5963,22.888,22.4755,22.6808,103897348.717,0
+BAC.US,D,20170928,000000,22.8438,22.888,22.6219,22.7191,72734755.449065,0
+BAC.US,D,20170929,000000,22.6808,22.7467,22.5963,22.6219,71569874.264866,0
+BAC.US,D,20171002,000000,22.728,22.8969,22.6631,22.8703,60453986.392258,0
+BAC.US,D,20171003,000000,22.9891,23.1473,22.8703,23.0854,62602144.193296,0
+BAC.US,D,20171004,000000,23.0854,23.166,22.9421,22.9519,59712961.551582,0
+BAC.US,D,20171005,000000,23.0039,23.4154,22.9047,23.326,70078458.211357,0
+BAC.US,D,20171006,000000,23.435,23.4762,23.2474,23.3977,60346013.444594,0
+BAC.US,D,20171009,000000,23.4438,23.4517,22.9971,23.0756,61686891.388861,0
+BAC.US,D,20171010,000000,23.0569,23.166,22.9519,23.1473,51634069.444944,0
+BAC.US,D,20171011,000000,23.1473,23.1473,22.8969,23.0569,57806933.330072,0
+BAC.US,D,20171012,000000,23.0952,23.0952,22.6219,22.7191,80184586.401167,0
+BAC.US,D,20171013,000000,22.6553,23.2082,22.4245,23.0569,116533677.3991,0
+BAC.US,D,20171016,000000,23.0952,23.5037,23.0952,23.4252,80486274.621133,0
+BAC.US,D,20171017,000000,23.5421,23.596,23.3083,23.3879,54403334.417815,0
+BAC.US,D,20171018,000000,23.5136,23.7001,23.5037,23.6364,61970741.954872,0
+BAC.US,D,20171019,000000,23.3879,23.7385,23.3427,23.7296,61015451.422617,0
+BAC.US,D,20171020,000000,24.1391,24.2628,24.0125,24.2541,93629971.882795,0
+BAC.US,D,20171023,000000,24.2992,24.4877,24.1833,24.2452,77931863.920306,0
+BAC.US,D,20171024,000000,24.4151,24.8531,24.4053,24.7096,100740597.19273,0
+BAC.US,D,20171025,000000,24.8962,24.9238,24.4053,24.6674,90966053.648217,0
+BAC.US,D,20171026,000000,24.7176,24.9768,24.7096,24.7617,61896942.314801,0
+BAC.US,D,20171027,000000,24.7096,24.9591,24.6566,24.8177,65824280.08263,0
+BAC.US,D,20171030,000000,24.6743,24.7804,24.5132,24.639,57489169.12432,0
+BAC.US,D,20171031,000000,24.6743,24.744,24.4053,24.4505,56318028.417436,0
+BAC.US,D,20171101,000000,24.6743,24.753,24.4229,24.5761,52097860.667453,0
+BAC.US,D,20171102,000000,24.5565,24.9365,24.3483,24.8795,66854203.228693,0
+BAC.US,D,20171103,000000,24.753,24.8354,24.6586,24.8354,42352385.666059,0
+BAC.US,D,20171106,000000,24.7617,24.8354,24.6586,24.7705,41692530.959222,0
+BAC.US,D,20171107,000000,24.7617,24.7902,24.1204,24.2628,76490679.848985,0
+BAC.US,D,20171108,000000,24.0674,24.0674,23.6462,23.9162,92972123.237401,0
+BAC.US,D,20171109,000000,23.6462,23.7994,23.3182,23.6462,106836531.16729,0
+BAC.US,D,20171110,000000,23.7385,23.8691,23.6207,23.6639,68439562.019429,0
+BAC.US,D,20171113,000000,23.4438,23.6364,23.3339,23.5686,62595371.444741,0
+BAC.US,D,20171114,000000,23.4438,23.5224,23.2808,23.4252,68815635.405014,0
+BAC.US,D,20171115,000000,23.1984,24.039,23.0402,23.9162,110013872.82475,0
+BAC.US,D,20171116,000000,24.0213,24.148,23.8691,23.8867,61092305.978591,0
+BAC.US,D,20171117,000000,23.6639,23.8603,23.6059,23.765,54222846.93137,0
+BAC.US,D,20171120,000000,23.8691,23.9594,23.6903,23.8691,51867967.04442,0
+BAC.US,D,20171121,000000,23.925,23.9791,23.8239,23.8603,64655243.194498,0
+BAC.US,D,20171122,000000,23.8965,24.0125,23.7385,23.7994,42656362.018037,0
+BAC.US,D,20171124,000000,23.8533,23.8691,23.7198,23.7385,15989414.559913,0
+BAC.US,D,20171127,000000,23.6727,24.0292,23.6639,23.7385,50124566.252682,0
+BAC.US,D,20171128,000000,23.765,24.7263,23.7149,24.6743,111163871.47697,0
+BAC.US,D,20171129,000000,25.0121,25.4325,24.8531,25.2459,133922004.14069,0
+BAC.US,D,20171130,000000,25.6574,25.7468,25.1722,25.2547,135951423.47043,0
+BAC.US,D,20171201,000000,25.3244,25.5591,24.6557,25.1909,152445333.97064,0
+BAC.US,D,20171204,000000,25.8636,26.2771,25.838,26.0531,162338459.16744,0
+BAC.US,D,20171205,000000,26.2407,26.2671,25.8636,25.9343,101659242.99043,0
+BAC.US,D,20171206,000000,25.7565,25.9726,25.6122,25.677,82830021.376229,0
+BAC.US,D,20171207,000000,25.5072,25.9726,25.4325,25.8007,89949938.722033,0
+BAC.US,D,20171208,000000,26.0708,26.0796,25.783,26.0432,67980475.367409,0
+BAC.US,D,20171211,000000,26.0432,26.1503,25.9077,25.9441,60151740.140986,0
+BAC.US,D,20171212,000000,26.0432,26.4459,25.9166,26.2858,84647745.216963,0
+BAC.US,D,20171213,000000,26.2771,26.3919,25.8479,25.8556,87584686.377288,0
+BAC.US,D,20171214,000000,26.0531,26.1592,25.7378,25.7565,67500015.50543,0
+BAC.US,D,20171215,000000,25.9166,26.1592,25.7653,26.0345,144641424.00914,0
+BAC.US,D,20171218,000000,26.2584,26.4459,26.2407,26.4273,78612470.670869,0
+BAC.US,D,20171219,000000,26.5363,26.5716,26.3301,26.4016,73391243.638577,0
+BAC.US,D,20171220,000000,26.6806,26.7503,26.4016,26.4273,90551382.418506,0
+BAC.US,D,20171221,000000,26.5274,26.8761,26.5187,26.7326,81209503.55837,0
+BAC.US,D,20171222,000000,26.8761,26.9212,26.553,26.7867,60405505.895187,0
+BAC.US,D,20171226,000000,26.6983,26.8427,26.6983,26.6983,47191074.09241,0
+BAC.US,D,20171227,000000,26.5892,26.6542,26.5372,26.6542,39093478.77231,0
+BAC.US,D,20171228,000000,26.6542,26.7326,26.5892,26.715,42210971.572314,0
+BAC.US,D,20171229,000000,26.7601,26.7867,26.4656,26.4656,45271844.560978,0
+BAC.US,D,20180102,000000,26.6718,26.8054,26.5461,26.8054,63661366.019476,0
+BAC.US,D,20180103,000000,26.8054,26.8427,26.6158,26.715,64514753.721967,0
+BAC.US,D,20180104,000000,26.8691,27.2886,26.7867,27.0636,85257074.669684,0
+BAC.US,D,20180105,000000,27.2276,27.2709,26.9389,27.1922,62728112.632237,0
+BAC.US,D,20180108,000000,27.101,27.1372,26.9389,27.0036,47809297.42363,0
+BAC.US,D,20180109,000000,27.0724,27.3797,27.0126,27.1372,77388396.417834,0
+BAC.US,D,20180110,000000,27.2276,27.5486,27.1725,27.3897,70781796.591152,0
+BAC.US,D,20180111,000000,27.4848,27.5134,27.2983,27.4848,65999791.11107,0
+BAC.US,D,20180112,000000,27.6861,27.97,27.586,27.9621,73903291.330989,0
+BAC.US,D,20180116,000000,28.4532,28.4993,27.8178,28.0064,116387352.0189,0
+BAC.US,D,20180117,000000,27.7912,28.0515,27.2011,27.9524,138678212.89258,0
+BAC.US,D,20180118,000000,28.0869,28.4256,27.9778,28.2214,85189063.076944,0
+BAC.US,D,20180119,000000,28.3108,28.4532,28.2027,28.4346,74043391.810896,0
+BAC.US,D,20180122,000000,28.3912,28.6358,28.3108,28.6358,59977477.554845,0
+BAC.US,D,20180123,000000,28.5621,28.8067,28.4954,28.6181,62801105.77451,0
+BAC.US,D,20180124,000000,28.6947,28.8744,28.5267,28.7703,90928145.19678,0
+BAC.US,D,20180125,000000,28.903,28.9128,28.626,28.7703,69184183.514426,0
+BAC.US,D,20180126,000000,28.789,28.8646,28.6437,28.8646,58743363.829849,0
+BAC.US,D,20180129,000000,28.9128,29.0915,28.8469,28.9392,65915118.006995,0
+BAC.US,D,20180130,000000,28.6437,28.8646,28.5534,28.5808,67473477.450983,0
+BAC.US,D,20180131,000000,28.732,28.9472,28.6437,28.6859,72987509.007797,0
+BAC.US,D,20180201,000000,28.6859,29.1357,28.6515,29.1357,69440895.225863,0
+BAC.US,D,20180202,000000,29.0827,29.2899,28.5621,28.6437,108016165.55869,0
+BAC.US,D,20180205,000000,27.9003,28.6682,26.1326,27.1274,173080108.64061,0
+BAC.US,D,20180206,000000,26.3673,28.0515,26.2671,27.97,185030329.68692,0
+BAC.US,D,20180207,000000,27.9003,28.4532,27.6666,28.0161,112803598.60603,0
+BAC.US,D,20180208,000000,28.0702,28.132,26.6542,26.6629,143662312.26099,0
+BAC.US,D,20180209,000000,27.047,27.4427,26.1139,27.1922,159526330.66954,0
+BAC.US,D,20180212,000000,27.4505,28.185,27.3797,27.9003,105975681.32355,0
+BAC.US,D,20180213,000000,27.8276,28.1506,27.5762,27.9524,85466913.788122,0
+BAC.US,D,20180214,000000,28.6859,28.7134,28.6859,28.6859,108315588.04936,0
+BAC.US,D,20180215,000000,29.0365,29.1091,28.5711,28.8744,75947544.314042,0
+BAC.US,D,20180216,000000,28.6859,28.9225,28.6181,28.6594,69262769.189412,0
+BAC.US,D,20180220,000000,28.6515,28.8312,28.463,28.626,65285808.385965,0
+BAC.US,D,20180221,000000,28.5082,29.0149,28.4816,28.5711,80498145.006025,0
+BAC.US,D,20180222,000000,28.6761,28.8145,28.3205,28.4109,72175030.702464,0
+BAC.US,D,20180223,000000,28.7134,28.7419,28.7134,28.7134,59743790.744567,0
+BAC.US,D,20180226,000000,28.8391,29.0827,28.732,29.066,68886872.988948,0
+BAC.US,D,20180227,000000,28.9746,29.4509,28.9746,28.9844,77229297.415929,0
+BAC.US,D,20180228,000000,29.1278,29.3772,28.7703,28.7792,80362026.099846,0
+BAC.US,D,20180301,000000,28.8558,29.1052,28.2194,28.3275,100623899.40525,0
+BAC.US,D,20180302,000000,28.0034,28.517,27.5625,28.462,91946943.35743,0
+BAC.US,D,20180305,000000,28.2106,29.1141,28.0436,28.9138,78393704.069858,0
+BAC.US,D,20180306,000000,29.067,29.0837,28.7517,28.8941,56489647.483015,0
+BAC.US,D,20180307,000000,28.5258,29.0021,28.4179,28.9569,58635839.954823,0
+BAC.US,D,20180308,000000,28.9667,29.0375,28.625,28.9756,59053657.747913,0
+BAC.US,D,20180309,000000,29.2182,29.4538,29.1553,29.4441,82130643.185749,0
+BAC.US,D,20180312,000000,29.4156,29.7435,29.3723,29.5501,67036032.841524,0
+BAC.US,D,20180313,000000,29.6679,29.6856,29.067,29.119,70397298.765813,0
+BAC.US,D,20180314,000000,29.2918,29.2918,28.732,28.9235,64467301.71325,0
+BAC.US,D,20180315,000000,29.0571,29.1013,28.732,28.8843,46634299.376267,0
+BAC.US,D,20180316,000000,28.8941,29.3086,28.8646,28.9482,92734239.990978,0
+BAC.US,D,20180319,000000,28.9138,28.9942,28.5072,28.7792,63747012.623417,0
+BAC.US,D,20180320,000000,28.8469,28.9756,28.6859,28.7792,49768422.12014,0
+BAC.US,D,20180321,000000,28.7969,29.2015,28.5072,28.6761,71729520.096717,0
+BAC.US,D,20180322,000000,28.2911,28.3372,27.374,27.4898,122543825.2619,0
+BAC.US,D,20180323,000000,27.6155,27.7344,26.1396,26.2494,128620669.06699,0
+BAC.US,D,20180326,000000,26.8948,27.4948,26.6816,27.3936,92566984.363613,0
+BAC.US,D,20180327,000000,27.5811,27.5997,26.2858,26.5628,95372755.58152,0
+BAC.US,D,20180328,000000,26.8073,26.9595,26.1032,26.4459,88231928.354668,0
+BAC.US,D,20180329,000000,26.6079,27.1215,26.3772,26.9879,72987471.330501,0
+BAC.US,D,20180402,000000,26.8161,27.045,25.8704,26.3772,96286595.996504,0
+BAC.US,D,20180403,000000,26.5814,26.6816,26.1876,26.6265,77455335.735093,0
+BAC.US,D,20180404,000000,26.0943,26.9693,26.0521,26.8858,74057057.468033,0
+BAC.US,D,20180405,000000,27.1568,27.4898,27.099,27.2836,61971528.086565,0
+BAC.US,D,20180406,000000,27.0066,27.2561,26.4273,26.6639,88555874.691901,0
+BAC.US,D,20180409,000000,26.8358,27.5586,26.7787,26.8771,73253346.771341,0
+BAC.US,D,20180410,000000,27.427,27.5172,27.2041,27.427,67439979.279806,0
+BAC.US,D,20180411,000000,27.1304,27.2129,26.8948,26.9035,69134862.915483,0
+BAC.US,D,20180412,000000,27.1952,27.7147,27.1441,27.5811,64442580.315461,0
+BAC.US,D,20180413,000000,28.0131,28.0485,26.5991,26.8161,110300343.4903,0
+BAC.US,D,20180416,000000,27.0666,27.3267,26.5195,26.9329,122896104.92582,0
+BAC.US,D,20180417,000000,27.1491,27.3267,26.8858,27.0322,92765738.210545,0
+BAC.US,D,20180418,000000,27.0233,27.1952,26.5471,26.5725,88617657.311116,0
+BAC.US,D,20180419,000000,26.5902,27.2129,26.5814,27.1568,89906078.276114,0
+BAC.US,D,20180420,000000,27.2315,27.4711,27.1117,27.2315,72849971.602334,0
+BAC.US,D,20180423,000000,27.2375,27.3553,27.1038,27.2836,56327114.755636,0
+BAC.US,D,20180424,000000,27.4111,27.7678,26.9979,27.1668,90555258.088481,0
+BAC.US,D,20180425,000000,27.0754,27.3023,26.8161,27.1215,73226614.220583,0
+BAC.US,D,20180426,000000,27.0322,27.2472,26.9879,27.0587,51048906.413622,0
+BAC.US,D,20180427,000000,26.9879,27.1854,26.9693,27.1304,52687522.571594,0
+BAC.US,D,20180430,000000,27.2375,27.3837,26.9232,26.9232,61291904.000617,0
+BAC.US,D,20180501,000000,26.9232,26.9595,26.6551,26.9506,58755685.32399,0
+BAC.US,D,20180502,000000,26.9506,27.0587,26.5991,26.6168,75828223.372106,0
+BAC.US,D,20180503,000000,26.5539,26.5628,25.5817,26.2771,122989255.42152,0
+BAC.US,D,20180504,000000,26.0875,26.4743,25.9323,26.3673,64767910.529598,0
+BAC.US,D,20180507,000000,26.492,26.8054,26.3919,26.6728,51969615.297859,0
+BAC.US,D,20180508,000000,26.7887,27.1077,26.6943,26.9329,72366869.238098,0
+BAC.US,D,20180509,000000,27.0852,27.7058,27.0666,27.643,80308907.22213,0
+BAC.US,D,20180510,000000,27.5449,27.9592,27.374,27.7962,60868800.18471,0
+BAC.US,D,20180511,000000,27.8149,27.922,27.7245,27.8236,46701609.356655,0
+BAC.US,D,20180514,000000,27.9307,28.1035,27.922,28.0034,46442513.792508,0
+BAC.US,D,20180515,000000,27.8236,28.2194,27.7608,28.0938,71604209.483001,0
+BAC.US,D,20180516,000000,28.0575,28.1202,27.915,27.9494,48441089.672985,0
+BAC.US,D,20180517,000000,27.9307,27.968,27.5997,27.7245,51098677.103508,0
+BAC.US,D,20180518,000000,27.6901,27.7058,27.2041,27.2315,65167843.82669,0
+BAC.US,D,20180521,000000,27.4632,27.6096,27.427,27.4898,38876474.857775,0
+BAC.US,D,20180522,000000,27.5349,28.0201,27.4799,27.7962,67903061.761826,0
+BAC.US,D,20180523,000000,27.6332,27.6813,27.0676,27.3936,82116504.016647,0
+BAC.US,D,20180524,000000,27.3553,27.364,26.8447,27.1854,69062291.351604,0
+BAC.US,D,20180525,000000,27.0066,27.1668,26.8858,27.1391,49081956.040875,0
+BAC.US,D,20180529,000000,26.7787,26.8161,25.8262,26.0599,151018474.39999,0
+BAC.US,D,20180530,000000,26.3575,26.6365,26.2397,26.5372,88275462.942891,0
+BAC.US,D,20180531,000000,26.3831,26.436,26.0452,26.2387,107919945.89081,0
+BAC.US,D,20180601,000000,26.6462,26.7984,26.4823,26.5628,71714640.619661,0
+BAC.US,D,20180604,000000,26.6993,26.7346,26.501,26.5628,48450882.715064,0
+BAC.US,D,20180605,000000,26.4823,26.5107,26.2564,26.3104,52782544.71244,0
+BAC.US,D,20180606,000000,26.4656,27.1511,26.4557,27.1421,83002741.229838,0
+BAC.US,D,20180607,000000,27.2866,27.3877,27.0086,27.1882,75705722.262714,0
+BAC.US,D,20180608,000000,27.1147,27.1511,26.9339,27.1147,54865623.640005,0
+BAC.US,D,20180611,000000,27.2246,27.4741,27.1598,27.1598,51722265.885358,0
+BAC.US,D,20180612,000000,27.2589,27.3493,26.8781,27.0156,54944915.000564,0
+BAC.US,D,20180613,000000,27.0871,27.426,26.8318,26.9615,76256423.806043,0
+BAC.US,D,20180614,000000,27.1421,27.1511,26.5471,26.6561,86176369.127859,0
+BAC.US,D,20180615,000000,26.4273,26.5725,26.0815,26.4557,116298385.73967,0
+BAC.US,D,20180618,000000,26.1473,26.6561,26.0315,26.5628,58264703.313337,0
+BAC.US,D,20180619,000000,26.2387,26.5372,26.1563,26.436,72455795.803414,0
+BAC.US,D,20180620,000000,26.5814,26.6561,26.3664,26.4193,57835690.271768,0
+BAC.US,D,20180621,000000,26.3909,26.6079,26.2033,26.4656,75617106.280516,0
+BAC.US,D,20180622,000000,26.6168,26.6737,26.1955,26.1955,85607115.080253,0
+BAC.US,D,20180625,000000,26.0766,26.1199,25.5336,25.731,81476075.520035,0
+BAC.US,D,20180626,000000,25.7682,25.9038,25.3067,25.7869,62387657.529466,0
+BAC.US,D,20180627,000000,25.7595,26.0629,25.5159,25.5159,68358761.530414,0
+BAC.US,D,20180628,000000,25.6603,26.0589,25.5699,25.9038,78903667.29132,0
+BAC.US,D,20180629,000000,26.2848,26.3565,25.46,25.4698,113375245.67109,0
+BAC.US,D,20180702,000000,25.3725,25.5523,25.1467,25.5523,58143213.381109,0
+BAC.US,D,20180703,000000,25.5974,25.6888,25.0652,25.1006,44933600.199015,0
+BAC.US,D,20180705,000000,25.2537,25.3716,25.1271,25.2272,49258629.973968,0
+BAC.US,D,20180706,000000,25.1271,25.4334,24.9631,25.3254,44575296.240931,0
+BAC.US,D,20180709,000000,25.5081,26.2848,25.4982,26.2484,68352634.387418,0
+BAC.US,D,20180710,000000,26.4007,26.501,25.9774,26.0502,65142451.365706,0
+BAC.US,D,20180711,000000,25.9038,26.1199,25.8596,25.9117,55580577.828367,0
+BAC.US,D,20180712,000000,26.111,26.1759,25.895,25.9951,57220556.478832,0
+BAC.US,D,20180713,000000,25.8596,25.9195,25.5012,25.7958,83274023.871825,0
+BAC.US,D,20180716,000000,26.0041,26.9713,25.9588,26.9055,142963101.07258,0
+BAC.US,D,20180717,000000,27.0086,27.2866,26.7258,27.1147,97150633.135831,0
+BAC.US,D,20180718,000000,27.034,27.368,26.9615,27.2246,65420061.756833,0
+BAC.US,D,20180719,000000,27.043,27.1196,26.7797,26.8083,65587573.997134,0
+BAC.US,D,20180720,000000,26.763,27.2502,26.6168,27.2246,90776482.878487,0
+BAC.US,D,20180723,000000,27.2335,27.8747,27.2246,27.7835,81989457.192392,0
+BAC.US,D,20180724,000000,27.8747,28.1105,27.6941,27.8551,71675779.034463,0
+BAC.US,D,20180725,000000,27.7392,28.1105,27.7108,28.0741,63699614.584883,0
+BAC.US,D,20180726,000000,28.1811,28.1998,27.911,27.9553,51149212.540675,0
+BAC.US,D,20180727,000000,28.0004,28.1349,27.8286,28.0642,63323929.173617,0
+BAC.US,D,20180730,000000,28.1349,28.4169,28.1272,28.2901,64990398.018178,0
+BAC.US,D,20180731,000000,28.3353,28.3845,27.8463,27.9023,70906101.119231,0
+BAC.US,D,20180801,000000,28.2087,28.5072,28.1626,28.2351,76445039.4054,0
+BAC.US,D,20180802,000000,27.9916,28.2901,27.8923,28.2617,51383988.937626,0
+BAC.US,D,20180803,000000,28.1723,28.4708,28.1546,28.4708,55508470.611706,0
+BAC.US,D,20180806,000000,28.4169,28.5415,28.3038,28.4797,45666804.45498,0
+BAC.US,D,20180807,000000,28.5072,28.732,28.4522,28.4708,48638105.272768,0
+BAC.US,D,20180808,000000,28.4708,28.8312,28.4423,28.732,48354131.491815,0
+BAC.US,D,20180809,000000,28.6682,28.7232,28.5072,28.5514,42299538.675858,0
+BAC.US,D,20180810,000000,28.2184,28.3038,27.919,28.1811,61624546.66512,0
+BAC.US,D,20180813,000000,28.0819,28.1183,27.5125,27.5399,70789430.825993,0
+BAC.US,D,20180814,000000,27.6567,27.919,27.4839,27.8198,47061050.761761,0
+BAC.US,D,20180815,000000,27.5399,27.6666,27.2452,27.4308,66126899.033642,0
+BAC.US,D,20180816,000000,27.6136,27.8649,27.5762,27.7568,48714692.014447,0
+BAC.US,D,20180817,000000,27.7019,27.8796,27.5997,27.7735,44097460.551711,0
+BAC.US,D,20180820,000000,27.7294,27.9415,27.6941,27.8923,44282849.141569,0
+BAC.US,D,20180821,000000,27.9277,28.2351,27.8551,28.027,59223664.836202,0
+BAC.US,D,20180822,000000,27.9367,28.0869,27.9023,27.9916,36592865.140529,0
+BAC.US,D,20180823,000000,27.9553,27.9916,27.7735,27.8649,42343820.700173,0
+BAC.US,D,20180824,000000,27.9553,28.0819,27.8747,27.911,48238397.021148,0
+BAC.US,D,20180827,000000,28.0358,28.4522,28.0004,28.2901,52825121.075376,0
+BAC.US,D,20180828,000000,28.3353,28.3815,28.1811,28.2528,42653625.831693,0
+BAC.US,D,20180829,000000,28.2263,28.2901,28.0741,28.1349,51355883.711322,0
+BAC.US,D,20180830,000000,28.027,28.1449,27.9641,28.0181,52415220.606,0
+BAC.US,D,20180831,000000,27.9023,27.9641,27.6666,27.9464,54525866.076365,0
+BAC.US,D,20180904,000000,27.9277,28.1546,27.8463,28.1349,49522841.503947,0
+BAC.US,D,20180905,000000,28.0741,28.2263,27.9818,28.1723,53696642.758665,0
+BAC.US,D,20180906,000000,28.19,28.245,27.9013,28.0093,46994108.389586,0
+BAC.US,D,20180907,000000,28.1449,28.2528,27.8089,28.0181,54084970.430241,0
+BAC.US,D,20180910,000000,28.0348,28.1449,27.918,27.9808,37621040.874695,0
+BAC.US,D,20180911,000000,27.8914,28.0545,27.8728,28.0093,58454638.636363,0
+BAC.US,D,20180912,000000,28.0348,28.1105,27.583,27.6253,65516278.369798,0
+BAC.US,D,20180913,000000,27.7177,27.8443,27.3081,27.364,65226836.28938,0
+BAC.US,D,20180914,000000,27.3553,27.5919,27.3366,27.5743,37166895.039996,0
+BAC.US,D,20180917,000000,27.5468,27.6833,27.374,27.4898,38579726.436823,0
+BAC.US,D,20180918,000000,27.5369,27.6017,27.3553,27.427,54985863.093323,0
+BAC.US,D,20180919,000000,27.3553,28.3265,27.3553,28.1449,102066508.08568,0
+BAC.US,D,20180920,000000,28.4179,28.4816,28.2714,28.3176,91813317.262627,0
+BAC.US,D,20180921,000000,28.4532,28.4816,28.1183,28.1723,94715285.745699,0
+BAC.US,D,20180924,000000,28.1272,28.3265,27.8365,27.91,50212155.783137,0
+BAC.US,D,20180925,000000,28.0093,28.1811,27.7815,27.8443,45103883.24804,0
+BAC.US,D,20180926,000000,27.8826,27.91,27.2904,27.3553,63754103.083228,0
+BAC.US,D,20180927,000000,27.4545,27.5182,27.1735,27.1834,50533797.695475,0
+BAC.US,D,20180928,000000,26.9182,27.101,26.709,26.7453,82286030.464833,0
+BAC.US,D,20181001,000000,26.9458,27.1834,26.8201,26.9182,59368702.060206,0
+BAC.US,D,20181002,000000,26.8564,26.984,26.5745,26.8564,47296271.139823,0
+BAC.US,D,20181003,000000,27.0626,27.3984,26.984,27.2365,67276406.862714,0
+BAC.US,D,20181004,000000,27.3936,27.9543,27.364,27.6253,79662550.152057,0
+BAC.US,D,20181005,000000,27.7815,27.8276,27.2816,27.4465,57198915.454577,0
+BAC.US,D,20181008,000000,27.2816,27.6165,27.1548,27.4799,52287180.934077,0
+BAC.US,D,20181009,000000,27.2639,27.4111,27.1187,27.2198,64840317.128018,0
+BAC.US,D,20181010,000000,27.2198,27.3553,26.5205,26.5471,97427320.942356,0
+BAC.US,D,20181011,000000,26.2289,26.5548,25.6574,25.7468,122719586.79344,0
+BAC.US,D,20181012,000000,26.3192,26.3664,25.1752,25.8409,112654483.06929,0
+BAC.US,D,20181015,000000,25.8666,25.9844,25.0947,25.349,126264973.51749,0
+BAC.US,D,20181016,000000,25.6387,25.947,25.3303,25.9019,96803218.934633,0
+BAC.US,D,20181017,000000,25.7565,26.502,25.567,26.2387,87089548.662702,0
+BAC.US,D,20181018,000000,26.0305,26.2387,25.5493,25.6475,85217618.394191,0
+BAC.US,D,20181019,000000,25.5493,25.893,25.3961,25.7114,70828571.426843,0
+BAC.US,D,20181022,000000,25.7114,25.7378,24.7951,24.859,99066796.550001,0
+BAC.US,D,20181023,000000,23.9594,24.6949,23.7001,24.5329,112779351.73851,0
+BAC.US,D,20181024,000000,24.3856,24.4219,23.6766,23.7787,95149773.196564,0
+BAC.US,D,20181025,000000,23.9506,24.4495,23.7699,24.1431,81264827.067061,0
+BAC.US,D,20181026,000000,23.9054,24.1333,23.4949,23.9594,100345151.5671,0
+BAC.US,D,20181029,000000,24.2304,24.6773,23.8681,24.1607,98432475.848584,0
+BAC.US,D,20181030,000000,24.2953,24.3856,23.8956,24.314,87019201.077601,0
+BAC.US,D,20181031,000000,24.6036,25.3117,24.5673,24.9659,101658910.0046,0
+BAC.US,D,20181101,000000,25.2125,25.4207,25.0681,25.2489,54881889.030577,0
+BAC.US,D,20181102,000000,25.4305,25.7663,24.9856,25.3205,76010672.114559,0
+BAC.US,D,20181105,000000,25.3764,25.6387,25.3205,25.4757,45272617.454702,0
+BAC.US,D,20181106,000000,25.4384,25.6437,25.184,25.6122,47928538.937753,0
+BAC.US,D,20181107,000000,25.7978,26.0305,25.5493,25.9107,62428810.301591,0
+BAC.US,D,20181108,000000,25.8753,26.437,25.8115,26.2112,54434563.804782,0
+BAC.US,D,20181109,000000,26.1002,26.2289,25.7692,25.893,47660041.360764,0
+BAC.US,D,20181112,000000,25.7663,25.893,25.0947,25.1938,55410725.522485,0
+BAC.US,D,20181113,000000,25.1938,25.5493,25.1408,25.2036,63248556.251856,0
+BAC.US,D,20181114,000000,25.3764,25.5119,24.314,24.7048,76234434.521376,0
+BAC.US,D,20181115,000000,24.6409,25.3961,24.4033,25.3303,72887668.246267,0
+BAC.US,D,20181116,000000,25.1408,25.3205,24.8943,25.1938,57777365.817355,0
+BAC.US,D,20181119,000000,25.2222,25.4384,25.0043,25.1938,50666244.592739,0
+BAC.US,D,20181120,000000,24.8943,25.0308,24.4867,24.859,101696745.13805,0
+BAC.US,D,20181121,000000,25.0495,25.2036,24.7391,24.7578,44459045.489476,0
+BAC.US,D,20181123,000000,24.585,24.6684,24.4033,24.4867,25304666.773042,0
+BAC.US,D,20181126,000000,24.6773,25.1752,24.6036,25.021,58608440.414093,0
+BAC.US,D,20181127,000000,24.9032,25.3303,24.8688,25.184,48041655.345491,0
+BAC.US,D,20181128,000000,25.3117,25.8489,25.021,25.8115,67615423.100095,0
+BAC.US,D,20181129,000000,25.5836,25.7378,25.3961,25.457,51574587.177403,0
+BAC.US,D,20181130,000000,25.3677,25.9931,25.3038,25.784,70805732.875555,0
+BAC.US,D,20181203,000000,26.3192,26.3615,25.7418,25.9107,65981972.804915,0
+BAC.US,D,20181204,000000,25.7114,25.7114,24.2668,24.5044,114071539.41481,0
+BAC.US,D,20181206,000000,23.9486,24.0282,23.3103,23.9948,145999762.83441,0
+BAC.US,D,20181207,000000,23.873,24.2285,23.0982,23.216,117722368.59785,0
+BAC.US,D,20181210,000000,22.9901,23.0353,22.178,22.6062,120667998.9573,0
+BAC.US,D,20181211,000000,23.0157,23.1885,22.3951,22.4412,86031917.429403,0
+BAC.US,D,20181212,000000,22.7054,22.8154,22.2478,22.3862,95502966.280345,0
+BAC.US,D,20181213,000000,22.5129,22.6592,22.1682,22.2773,71042509.224117,0
+BAC.US,D,20181214,000000,22.0749,22.7054,22.02,22.3499,101604717.83309,0
+BAC.US,D,20181217,000000,22.1495,22.7604,22.0563,22.34,108001618.04916,0
+BAC.US,D,20181218,000000,22.5227,22.9057,22.1947,22.34,97534190.047073,0
+BAC.US,D,20181219,000000,22.3214,23.0442,21.9757,22.0749,133505918.48491,0
+BAC.US,D,20181220,000000,21.7744,22.2998,21.6919,22.013,123326480.45989,0
+BAC.US,D,20181221,000000,21.8274,22.3774,21.2363,21.3365,176127919.82719,0
+BAC.US,D,20181224,000000,20.7816,21.1901,20.6892,20.7532,71041422.692361,0
+BAC.US,D,20181226,000000,20.9171,22.071,20.7158,22.013,110493471.20044,0
+BAC.US,D,20181227,000000,21.7116,22.2478,21.3542,22.2478,100304358.25675,0
+BAC.US,D,20181228,000000,22.451,22.5973,22.1495,22.2673,86194880.899924,0
+BAC.US,D,20181231,000000,22.4324,22.7957,22.2478,22.4942,61619786.087839,0
+BAC.US,D,20190102,000000,21.9846,22.9528,21.9207,22.7889,78683733.712435,0
+BAC.US,D,20190103,000000,22.7702,22.8615,22.3214,22.4225,72947896.931593,0
+BAC.US,D,20190104,000000,22.9145,23.4183,22.8517,23.3525,91819731.567718,0
+BAC.US,D,20190107,000000,23.3349,23.5371,23.0894,23.3349,62451126.46226,0
+BAC.US,D,20190108,000000,23.4802,23.546,22.9057,23.2906,73758218.466298,0
+BAC.US,D,20190109,000000,23.438,23.597,23.1807,23.5175,76351667.937445,0
+BAC.US,D,20190110,000000,23.3349,23.5371,23.2062,23.489,71454053.238248,0
+BAC.US,D,20190111,000000,23.3083,23.7748,23.2454,23.766,69526487.859624,0
+BAC.US,D,20190114,000000,23.5273,24.1755,23.381,24.0744,84027880.377597,0
+BAC.US,D,20190115,000000,23.93,24.478,23.7846,24.2384,88310705.47105,0
+BAC.US,D,20190116,000000,25.6838,26.2161,25.4344,25.9745,178681398.77866,0
+BAC.US,D,20190117,000000,25.8733,26.4763,25.6455,26.4685,117668912.66108,0
+BAC.US,D,20190118,000000,26.495,26.8948,26.2112,26.7493,107262657.31333,0
+BAC.US,D,20190122,000000,26.4586,26.7493,26.3772,26.5578,92950409.913471,0
+BAC.US,D,20190123,000000,26.6776,26.7306,26.1286,26.4036,86996720.969778,0
+BAC.US,D,20190124,000000,26.2494,26.6609,26.2397,26.5491,65163147.402642,0
+BAC.US,D,20190125,000000,26.7306,27.1334,26.5991,27.0076,79078021.524938,0
+BAC.US,D,20190128,000000,26.768,27.0871,26.7406,27.0508,65679577.881069,0
+BAC.US,D,20190129,000000,26.9703,27.1147,26.7867,26.8338,56356261.708263,0
+BAC.US,D,20190130,000000,26.8604,26.9035,26.4302,26.5401,72812259.683821,0
+BAC.US,D,20190131,000000,26.2494,26.3301,25.5454,25.9931,109752389.33467,0
+BAC.US,D,20190201,000000,26.1101,26.3301,25.8479,25.9097,70367844.284985,0
+BAC.US,D,20190204,000000,25.9931,26.4489,25.9411,26.3673,60457211.365145,0
+BAC.US,D,20190205,000000,26.3379,26.3673,26.0845,26.2771,51066626.962468,0
+BAC.US,D,20190206,000000,26.1749,26.3849,26.058,26.2298,39000986.101831,0
+BAC.US,D,20190207,000000,26.058,26.1463,25.4718,25.783,68226574.301,0
+BAC.US,D,20190208,000000,25.7005,25.8556,25.4344,25.8292,54800243.348162,0
+BAC.US,D,20190211,000000,25.8733,25.9834,25.7545,25.9363,52273446.032179,0
+BAC.US,D,20190212,000000,26.1286,26.3478,26.0914,26.1945,53865716.060991,0
+BAC.US,D,20190213,000000,26.3575,26.4685,26.165,26.2033,53617204.762142,0
+BAC.US,D,20190214,000000,25.892,26.1286,25.6642,25.9186,52308785.299341,0
+BAC.US,D,20190215,000000,26.2574,26.7593,26.1749,26.5765,72145407.182957,0
+BAC.US,D,20190219,000000,26.4126,26.713,26.2494,26.5951,44734288.320779,0
+BAC.US,D,20190220,000000,26.5667,26.8858,26.4852,26.8514,46886621.173552,0
+BAC.US,D,20190221,000000,26.7777,26.8858,26.5765,26.7406,46829458.605486,0
+BAC.US,D,20190222,000000,26.5224,26.7219,26.439,26.5491,52452436.609831,0
+BAC.US,D,20190225,000000,26.5854,27.0146,26.5854,26.7219,67063588.182966,0
+BAC.US,D,20190226,000000,26.495,27.0508,26.439,26.7406,58219752.26244,0
+BAC.US,D,20190227,000000,26.7493,27.0871,26.6649,26.9605,52716251.000742,0
+BAC.US,D,20190228,000000,27.0684,27.1157,26.6198,26.6855,67955089.016258,0
+BAC.US,D,20190301,000000,26.9134,27.2089,26.8044,26.8948,49879731.035969,0
+BAC.US,D,20190304,000000,26.9134,27.1068,26.4007,26.6395,61999703.575935,0
+BAC.US,D,20190305,000000,26.6295,26.7857,26.3349,26.6855,43516725.111838,0
+BAC.US,D,20190306,000000,26.6198,26.7583,26.4273,26.4656,45412344.216563,0
+BAC.US,D,20190307,000000,26.3075,26.3545,25.9304,26.1994,58747261.902541,0
+BAC.US,D,20190308,000000,25.7478,26.3075,25.7035,26.2888,44528194.529238,0
+BAC.US,D,20190311,000000,26.3349,26.6669,26.3349,26.5558,44363238.235242,0
+BAC.US,D,20190312,000000,26.6108,26.7209,26.5107,26.5558,37542143.598288,0
+BAC.US,D,20190313,000000,26.6589,27.0783,26.5932,26.8771,59591423.759006,0
+BAC.US,D,20190314,000000,26.8948,27.2001,26.8328,27.0332,49277774.113625,0
+BAC.US,D,20190315,000000,27.0146,27.1715,26.8505,26.8858,89737275.842997,0
+BAC.US,D,20190318,000000,26.9605,27.4908,26.9134,27.364,63825493.412957,0
+BAC.US,D,20190319,000000,27.5389,27.6567,27.1068,27.2089,60432532.736178,0
+BAC.US,D,20190320,000000,27.1805,27.2178,26.2456,26.2818,89022054.858646,0
+BAC.US,D,20190321,000000,26.1052,26.2456,25.7291,25.8596,84395559.872587,0
+BAC.US,D,20190322,000000,25.6112,25.7575,24.5104,24.7853,129519291.92755,0
+BAC.US,D,20190325,000000,24.693,25.1251,24.417,24.6292,71453114.360761,0
+BAC.US,D,20190326,000000,24.9139,25.0986,24.6684,24.9679,65252929.34441,0
+BAC.US,D,20190327,000000,24.859,25.1162,24.7253,24.8049,62793576.425115,0
+BAC.US,D,20190328,000000,24.9601,25.1516,24.7951,25.079,49989571.555554,0
+BAC.US,D,20190329,000000,25.2813,25.4001,25.0514,25.3166,90936128.710339,0
+BAC.US,D,20190401,000000,25.6023,26.3742,25.5562,26.1906,99986305.870594,0
+BAC.US,D,20190402,000000,26.1239,26.492,26.0148,26.492,72680191.596127,0
+BAC.US,D,20190403,000000,26.6756,26.8328,26.3349,26.4656,68775179.153715,0
+BAC.US,D,20190404,000000,26.4743,26.8948,26.4656,26.7483,58533133.682177,0
+BAC.US,D,20190405,000000,26.9035,27.0646,26.5932,26.6855,50546625.28735,0
+BAC.US,D,20190408,000000,26.5107,26.7954,26.492,26.767,38438801.129623,0
+BAC.US,D,20190409,000000,26.6108,26.6756,26.3742,26.5107,44173570.72651,0
+BAC.US,D,20190410,000000,26.5205,26.7483,26.3822,26.6756,46499518.523252,0
+BAC.US,D,20190411,000000,26.8427,27.0617,26.6021,26.6756,54967355.39448,0
+BAC.US,D,20190412,000000,27.1244,27.7314,27.1244,27.6861,109184840.94844,0
+BAC.US,D,20190415,000000,27.6194,27.6567,27.2208,27.3837,62594252.327215,0
+BAC.US,D,20190416,000000,26.8858,27.5753,26.6108,27.4201,114607937.84189,0
+BAC.US,D,20190417,000000,27.374,27.638,27.0332,27.5576,103343349.9011,0
+BAC.US,D,20190418,000000,27.4809,27.6764,27.364,27.5576,67343249.44097,0
+BAC.US,D,20190422,000000,27.4642,27.6194,27.3257,27.5753,37883585.438895,0
+BAC.US,D,20190423,000000,27.5192,27.7215,27.4554,27.5949,45649566.582846,0
+BAC.US,D,20190424,000000,27.4809,27.6861,27.3936,27.5477,43675387.260768,0
+BAC.US,D,20190425,000000,27.4475,27.8226,27.4328,27.6047,47125154.098757,0
+BAC.US,D,20190426,000000,27.6861,27.8876,27.5753,27.8492,44274115.137003,0
+BAC.US,D,20190429,000000,27.9229,28.6034,27.9072,28.2351,74548646.388646,0
+BAC.US,D,20190430,000000,28.2617,28.3372,27.9072,28.0613,52051356.700972,0
+BAC.US,D,20190501,000000,28.0428,28.3471,27.6951,27.7668,61201762.597078,0
+BAC.US,D,20190502,000000,27.7668,28.0428,27.6666,27.9877,44281286.042932,0
+BAC.US,D,20190503,000000,28.1349,28.2617,27.9877,28.1811,38420498.110146,0
+BAC.US,D,20190506,000000,27.6283,28.0888,27.5949,27.9611,43461702.00321,0
+BAC.US,D,20190507,000000,27.6764,27.6861,27.1902,27.4554,63781627.875511,0
+BAC.US,D,20190508,000000,27.2806,27.6283,27.2226,27.3444,43484940.748482,0
+BAC.US,D,20190509,000000,26.9989,27.3257,26.8681,27.2629,48138307.793125,0
+BAC.US,D,20190510,000000,27.0332,27.2629,26.7857,27.1441,65003882.416973,0
+BAC.US,D,20190513,000000,26.5745,26.6108,25.7388,25.9205,79058487.37435,0
+BAC.US,D,20190514,000000,26.0246,26.6021,25.8871,26.2632,56902790.236469,0
+BAC.US,D,20190515,000000,25.785,26.1416,25.7035,25.9598,56638079.736894,0
+BAC.US,D,20190516,000000,26.1149,26.4557,26.0845,26.2357,46632260.729054,0
+BAC.US,D,20190517,000000,25.9205,26.2818,25.896,26.0619,47701389.647506,0
+BAC.US,D,20190520,000000,26.0619,26.171,25.9087,26.0619,45461970.307096,0
+BAC.US,D,20190521,000000,26.2171,26.3822,26.1052,26.3261,42782456.726835,0
+BAC.US,D,20190522,000000,26.1611,26.2731,26.0148,26.1416,31796494.427566,0
+BAC.US,D,20190523,000000,25.8135,25.8773,25.2351,25.4737,65137842.515915,0
+BAC.US,D,20190524,000000,25.6288,25.9304,25.566,25.8596,38712939.099674,0
+BAC.US,D,20190528,000000,25.7388,25.9205,25.5827,25.6023,48247239.984382,0
+BAC.US,D,20190529,000000,25.2626,25.5562,25.1251,25.4638,54290450.183685,0
+BAC.US,D,20190530,000000,25.4825,25.6288,24.7578,24.9238,63913407.782803,0
+BAC.US,D,20190531,000000,24.3178,24.6537,24.2992,24.4082,74434897.613317,0
+BAC.US,D,20190603,000000,24.3994,24.7667,24.2255,24.4828,54607615.625921,0
+BAC.US,D,20190604,000000,24.9415,25.6475,24.9042,25.62,63670538.913626,0
+BAC.US,D,20190605,000000,25.5473,25.7035,25.1978,25.6112,48902139.617624,0
+BAC.US,D,20190606,000000,25.6112,25.8695,25.4069,25.7201,41874961.372181,0
+BAC.US,D,20190607,000000,25.6023,25.6387,25.2979,25.4001,55622673.5512,0
+BAC.US,D,20190610,000000,25.7044,26.2671,25.6858,25.898,52358668.00281,0
+BAC.US,D,20190611,000000,26.1837,26.4783,25.9617,26.0561,41937977.159116,0
+BAC.US,D,20190612,000000,26.0168,26.0835,25.7044,25.7859,36341998.501519,0
+BAC.US,D,20190613,000000,25.8056,25.9814,25.6574,25.7772,36206739.045012,0
+BAC.US,D,20190614,000000,25.7487,25.9903,25.6288,25.8695,40453400.044009,0
+BAC.US,D,20190617,000000,25.8439,26.0364,25.6387,25.7673,36213149.276882,0
+BAC.US,D,20190618,000000,25.8439,26.5707,25.677,26.4056,65218938.313466,0
+BAC.US,D,20190619,000000,26.4783,26.7229,26.1081,26.1267,67151326.385996,0
+BAC.US,D,20190620,000000,26.3782,26.3959,25.6957,26.0835,65995590.601704,0
+BAC.US,D,20190621,000000,26.0078,26.3388,25.9057,25.9421,75270305.099109,0
+BAC.US,D,20190624,000000,25.9057,26.1837,25.7301,25.8145,43406243.059913,0
+BAC.US,D,20190625,000000,25.8518,25.8518,25.2606,25.6112,50836312.779345,0
+BAC.US,D,20190626,000000,25.7772,25.9981,25.6957,25.7487,45862265.102569,0
+BAC.US,D,20190627,000000,25.9057,26.1267,25.888,26.0265,38560397.983907,0
+BAC.US,D,20190628,000000,26.765,27.0056,26.5057,26.7553,110402631.23946,0
+BAC.US,D,20190701,000000,27.1991,27.5399,26.9869,27.1431,52182338.256909,0
+BAC.US,D,20190702,000000,27.0676,27.1521,26.6905,26.8928,34979070.174266,0
+BAC.US,D,20190703,000000,26.931,26.9782,26.6865,26.8014,28877561.996487,0
+BAC.US,D,20190705,000000,27.0871,27.2806,26.8928,26.9969,35868428.493205,0
+BAC.US,D,20190708,000000,26.765,27.0313,26.6993,26.9389,33518965.990455,0
+BAC.US,D,20190709,000000,26.7277,27.1431,26.6993,27.0773,31162205.293614,0
+BAC.US,D,20190710,000000,26.9114,27.1196,26.7179,26.774,43978969.528595,0
+BAC.US,D,20190711,000000,26.8475,27.2168,26.7827,27.0871,40512690.870153,0
+BAC.US,D,20190712,000000,27.1608,27.2442,27.0871,27.1706,32119041.613316,0
+BAC.US,D,20190715,000000,27.2168,27.2442,26.8298,26.9585,50360193.952864,0
+BAC.US,D,20190716,000000,26.9114,26.9389,26.6255,26.7453,59528195.146263,0
+BAC.US,D,20190717,000000,26.8475,27.3257,26.7553,26.931,92086195.589021,0
+BAC.US,D,20190718,000000,27.0136,27.2895,26.9212,27.1991,53656796.472241,0
+BAC.US,D,20190719,000000,27.2542,27.317,27.1058,27.1234,48627148.30773,0
+BAC.US,D,20190722,000000,27.0223,27.317,27.0136,27.2806,33847166.807235,0
+BAC.US,D,20190723,000000,27.4485,27.9357,27.4034,27.909,69402452.164144,0
+BAC.US,D,20190724,000000,27.7431,28.3716,27.7147,28.2961,57632978.272132,0
+BAC.US,D,20190725,000000,28.3618,28.4993,27.8719,27.9916,46880746.570271,0
+BAC.US,D,20190726,000000,28.2037,28.5916,28.0652,28.3874,50920282.234457,0
+BAC.US,D,20190729,000000,28.3432,28.462,28.1301,28.1576,42463556.092367,0
+BAC.US,D,20190730,000000,27.8719,28.5091,27.8168,28.4993,40752743.106867,0
+BAC.US,D,20190731,000000,28.4423,28.6555,28.2224,28.3058,65692573.493319,0
+BAC.US,D,20190801,000000,28.185,28.6594,27.0871,27.2079,83366345.467014,0
+BAC.US,D,20190802,000000,27.1058,27.2168,26.6728,27.1058,62315903.664744,0
+BAC.US,D,20190805,000000,26.3202,26.4233,25.566,25.9057,104279429.08556,0
+BAC.US,D,20190806,000000,26.2112,26.2858,25.5473,26.221,70579008.218619,0
+BAC.US,D,20190807,000000,25.4728,25.7673,25.02,25.7301,81713528.023317,0
+BAC.US,D,20190808,000000,25.9323,26.2858,25.898,26.1837,57600426.106579,0
+BAC.US,D,20190809,000000,26.0835,26.3114,25.8056,26.1356,57988152.978028,0
+BAC.US,D,20190812,000000,25.677,25.6957,25.3343,25.5012,57674981.329183,0
+BAC.US,D,20190813,000000,25.4354,26.0649,25.2606,25.5739,75902336.650209,0
+BAC.US,D,20190814,000000,24.8551,24.9836,24.2452,24.3749,115534709.71588,0
+BAC.US,D,20190815,000000,24.5231,24.7538,24.1823,24.2187,76081079.779673,0
+BAC.US,D,20190816,000000,24.477,25.02,24.3925,24.9385,76785261.316257,0
+BAC.US,D,20190819,000000,25.5012,25.5562,25.0387,25.1585,48737298.392127,0
+BAC.US,D,20190820,000000,24.9287,24.9641,24.6331,24.6527,51686769.79918,0
+BAC.US,D,20190821,000000,24.8451,24.9836,24.7156,24.8451,51813108.90125,0
+BAC.US,D,20190822,000000,24.9935,25.186,24.8728,25.0857,53520768.195232,0
+BAC.US,D,20190823,000000,24.8648,25.1094,24.2265,24.42,88770014.113624,0
+BAC.US,D,20190826,000000,24.6331,24.7253,24.4396,24.7077,44988811.694124,0
+BAC.US,D,20190827,000000,24.7804,24.8138,24.2452,24.42,56956943.71237,0
+BAC.US,D,20190828,000000,24.1922,24.9836,24.1823,24.7705,49770808.00946,0
+BAC.US,D,20190829,000000,24.91,25.3244,24.8364,25.2145,60227055.019345,0
+BAC.US,D,20190830,000000,25.3725,25.5473,25.2332,25.3814,44801563.678787,0
+BAC.US,D,20190903,000000,25.1044,25.1231,24.5506,24.9572,55017709.573303,0
+BAC.US,D,20190904,000000,25.2056,25.4442,25.0573,25.3627,44306249.797383,0
+BAC.US,D,20190905,000000,25.8636,26.4026,25.8174,26.1129,68302385.094041,0
+BAC.US,D,20190906,000000,26.0217,26.0875,25.6043,25.7515,60359136.345007,0
+BAC.US,D,20190909,000000,26.0031,26.7897,25.9755,26.5883,73900223.177118,0
+BAC.US,D,20190910,000000,26.8298,27.2561,26.7553,27.2561,76524257.447976,0
+BAC.US,D,20190911,000000,27.2756,27.368,26.8348,27.3583,58128162.828763,0
+BAC.US,D,20190912,000000,27.1364,27.6744,26.8485,27.5546,78546125.0256,0
+BAC.US,D,20190913,000000,27.86,28.1576,27.7402,28.0181,85774874.768742,0
+BAC.US,D,20190916,000000,27.5635,28.0181,27.5252,27.9808,46723891.913249,0
+BAC.US,D,20190917,000000,27.7205,27.8796,27.4771,27.804,52285612.743914,0
+BAC.US,D,20190918,000000,27.645,27.9994,27.4437,27.86,71875388.257848,0
+BAC.US,D,20190919,000000,27.86,27.9533,27.6283,27.6941,47494573.877507,0
+BAC.US,D,20190920,000000,27.8325,27.9808,27.4604,27.4771,180682092.73416,0
+BAC.US,D,20190923,000000,27.2198,27.5065,27.0891,27.4161,56249496.470687,0
+BAC.US,D,20190924,000000,27.4868,27.5252,26.6895,26.8761,70056777.473196,0
+BAC.US,D,20190925,000000,26.7277,27.3072,26.7277,27.1638,49487294.502503,0
+BAC.US,D,20190926,000000,27.1264,27.2375,26.9792,27.0517,35801554.347486,0
+BAC.US,D,20190927,000000,27.311,27.5929,27.1264,27.2561,44525836.134162,0
+BAC.US,D,20190930,000000,27.3877,27.4161,27.0026,27.0891,42248366.797879,0
+BAC.US,D,20191001,000000,27.3396,27.4074,26.3839,26.4116,53622231.117107,0
+BAC.US,D,20191002,000000,26.1896,26.2828,25.8272,25.8547,56855271.019603,0
+BAC.US,D,20191003,000000,25.7801,25.892,25.2232,25.8272,58011342.844644,0
+BAC.US,D,20191004,000000,25.8636,26.3702,25.8547,26.3458,46143741.998924,0
+BAC.US,D,20191007,000000,26.3084,26.5794,26.17,26.2898,39659613.750779,0
+BAC.US,D,20191008,000000,25.8833,25.9215,25.5022,25.6593,62944988.240303,0
+BAC.US,D,20191009,000000,25.8469,26.0698,25.7702,25.9009,40665064.983851,0
+BAC.US,D,20191010,000000,26.0413,26.6993,26.0413,26.4213,52941483.840413,0
+BAC.US,D,20191011,000000,26.9222,27.2472,26.8014,26.8485,76007892.141088,0
+BAC.US,D,20191014,000000,26.6895,27.0793,26.6806,27.0617,39196541.451813,0
+BAC.US,D,20191015,000000,27.2472,28.0829,27.0332,27.6126,85054542.910086,0
+BAC.US,D,20191016,000000,28.2037,28.5287,27.9994,28.0181,94194618.098915,0
+BAC.US,D,20191017,000000,28.1389,28.3628,27.86,28.1026,59930769.927304,0
+BAC.US,D,20191018,000000,27.9808,28.3157,27.9533,28.185,52629571.835225,0
+BAC.US,D,20191021,000000,28.4826,28.9305,28.4443,28.8087,66412274.002688,0
+BAC.US,D,20191022,000000,28.7615,29.1327,28.5572,28.9746,63488610.525181,0
+BAC.US,D,20191023,000000,28.9108,29.1975,28.8715,29.1788,51793048.286823,0
+BAC.US,D,20191024,000000,29.2063,29.2722,28.9746,29.1239,42664575.668594,0
+BAC.US,D,20191025,000000,29.1239,29.5786,29.1042,29.4588,47058371.600515,0
+BAC.US,D,20191028,000000,29.6895,29.9311,29.4774,29.5687,63305532.470051,0
+BAC.US,D,20191029,000000,29.6247,29.8466,29.5402,29.7808,51973607.054639,0
+BAC.US,D,20191030,000000,29.7278,29.7278,29.2819,29.3645,48738629.317156,0
+BAC.US,D,20191031,000000,29.1691,29.3645,28.6211,29.0394,53227343.522783,0
+BAC.US,D,20191101,000000,29.4391,29.5687,29.1357,29.5314,45209869.482061,0
+BAC.US,D,20191104,000000,29.941,30.1825,29.8103,30.0882,58393481.256602,0
+BAC.US,D,20191105,000000,30.1903,30.7294,30.1825,30.4781,74068484.89012,0
+BAC.US,D,20191106,000000,30.4241,30.702,30.3406,30.4516,51174434.944672,0
+BAC.US,D,20191107,000000,30.7481,31.2038,30.6558,30.8591,73557119.462259,0
+BAC.US,D,20191108,000000,30.7197,30.8964,30.5841,30.8866,41703230.293019,0
+BAC.US,D,20191111,000000,30.6755,30.8768,30.6185,30.8149,29922366.656217,0
+BAC.US,D,20191112,000000,30.7658,30.9436,30.6372,30.7294,40145553.113583,0
+BAC.US,D,20191113,000000,30.3858,30.5449,30.1639,30.4516,52760797.784434,0
+BAC.US,D,20191114,000000,30.3583,30.5174,30.1726,30.3671,38311101.571671,0
+BAC.US,D,20191115,000000,30.5714,30.6086,30.3671,30.5802,39201456.8115,0
+BAC.US,D,20191118,000000,30.5174,30.6755,30.4142,30.6086,33538376.9261,0
+BAC.US,D,20191119,000000,30.757,30.7855,30.4781,30.5901,35744867.327996,0
+BAC.US,D,20191120,000000,30.4516,30.4879,30.1079,30.3583,46968101.890507,0
+BAC.US,D,20191121,000000,30.4418,30.6853,30.3023,30.4977,46073813.955607,0
+BAC.US,D,20191122,000000,30.6086,30.9436,30.5901,30.8149,41762551.668322,0
+BAC.US,D,20191125,000000,30.9534,31.1213,30.8817,31.083,54114807.793862,0
+BAC.US,D,20191126,000000,30.9996,31.0172,30.7609,30.972,54551626.145562,0
+BAC.US,D,20191127,000000,31.1027,31.2038,30.9347,31.0349,34555502.011141,0
+BAC.US,D,20191129,000000,30.9907,31.1312,30.8679,30.9436,21001297.370145,0
+BAC.US,D,20191202,000000,31.0634,31.3433,30.9632,31.0438,50824626.707713,0
+BAC.US,D,20191203,000000,30.5075,30.5547,30.2277,30.4977,63518325.692166,0
+BAC.US,D,20191204,000000,30.7197,30.925,30.5075,30.7855,50253294.298988,0
+BAC.US,D,20191205,000000,30.9632,31.0182,30.8149,30.8974,41027738.489983,0
+BAC.US,D,20191206,000000,31.4473,31.5612,31.3462,31.4385,54539668.186413,0
+BAC.US,D,20191209,000000,31.2804,31.466,31.2205,31.2902,35340923.94463,0
+BAC.US,D,20191210,000000,31.1861,31.4022,31.0948,31.3079,44964896.794133,0
+BAC.US,D,20191211,000000,31.2617,31.525,31.2617,31.41,46185137.127709,0
+BAC.US,D,20191212,000000,31.5427,32.4981,31.4444,32.3823,69607234.378457,0
+BAC.US,D,20191213,000000,32.39,32.6425,32.07,32.1594,51993528.16124,0
+BAC.US,D,20191216,000000,32.6336,32.7652,32.4,32.4,54405718.270524,0
+BAC.US,D,20191217,000000,32.5589,32.9322,32.4382,32.7191,54451066.460489,0
+BAC.US,D,20191218,000000,32.7828,32.9322,32.7289,32.7828,52247060.723528,0
+BAC.US,D,20191219,000000,32.8212,32.8969,32.5786,32.6336,48637491.234672,0
+BAC.US,D,20191220,000000,32.9046,32.9046,32.5973,32.6425,117168494.0152,0
+BAC.US,D,20191223,000000,32.7191,32.8585,32.6336,32.8399,36430424.060626,0
+BAC.US,D,20191224,000000,32.8585,32.942,32.7918,32.8869,14784929.445952,0
+BAC.US,D,20191226,000000,32.9813,33.2042,32.9518,33.1679,28923605.688971,0
+BAC.US,D,20191227,000000,33.3338,33.3535,32.9233,33.0077,30116374.182141,0
+BAC.US,D,20191230,000000,33.213,33.2887,32.7652,32.8212,32897782.445725,0
+BAC.US,D,20191231,000000,32.7093,32.9233,32.6523,32.8869,31738504.995597,0
+BAC.US,D,20200102,000000,33.0077,33.2984,32.9518,33.2788,40314884.047151,0
+BAC.US,D,20200103,000000,32.662,32.8212,32.4578,32.5875,54365607.224723,0
+BAC.US,D,20200106,000000,32.1299,32.5875,32.0916,32.5403,45229973.883617,0
+BAC.US,D,20200107,000000,32.4,32.6071,32.2408,32.3273,36785794.28114,0
+BAC.US,D,20200108,000000,32.2802,32.8585,32.2605,32.6523,48553527.889392,0
+BAC.US,D,20200109,000000,32.9617,32.9901,32.6248,32.7093,42712647.825238,0
+BAC.US,D,20200110,000000,32.6817,32.7475,32.3626,32.4382,42560483.482432,0
+BAC.US,D,20200113,000000,32.5315,32.7475,32.3626,32.7387,40713373.387325,0
+BAC.US,D,20200114,000000,32.9617,33.3074,32.7828,32.9813,71525052.538742,0
+BAC.US,D,20200115,000000,32.4628,32.4864,32.065,32.3724,80049040.80087,0
+BAC.US,D,20200116,000000,32.5875,32.672,32.3076,32.4195,53942416.852865,0
+BAC.US,D,20200117,000000,32.6071,32.6336,32.3076,32.4097,57998729.096883,0
+BAC.US,D,20200121,000000,32.1397,32.232,31.9531,31.9895,54416317.810401,0
+BAC.US,D,20200122,000000,32.0916,32.1691,31.9619,32.0827,41638413.124006,0
+BAC.US,D,20200123,000000,31.8313,31.9895,31.4955,31.8588,48961020.066732,0
+BAC.US,D,20200124,000000,31.8588,31.8784,31.0653,31.3177,51188668.816168,0
+BAC.US,D,20200127,000000,30.4122,30.9357,30.319,30.6745,61147447.210634,0
+BAC.US,D,20200128,000000,30.8336,31.2716,30.7609,31.0359,41590104.720533,0
+BAC.US,D,20200129,000000,31.1232,31.2244,30.7953,30.8247,40084007.759502,0
+BAC.US,D,20200130,000000,30.535,31.2991,30.5056,31.2617,54129037.592137,0
+BAC.US,D,20200131,000000,30.8778,30.973,30.486,30.6548,58736837.511176,0
+BAC.US,D,20200203,000000,30.8149,31.1861,30.7334,30.7855,51950110.678126,0
+BAC.US,D,20200204,000000,31.3364,31.6535,31.3079,31.3924,48258938.275678,0
+BAC.US,D,20200205,000000,31.8392,32.5031,31.8127,32.4097,58479250.05718,0
+BAC.US,D,20200206,000000,32.6248,32.6897,32.3076,32.3724,42315043.39237,0
+BAC.US,D,20200207,000000,32.0463,32.3596,31.9767,32.3174,33481311.097039,0
+BAC.US,D,20200210,000000,32.1594,32.39,32.1014,32.39,26103237.064575,0
+BAC.US,D,20200211,000000,32.5403,32.7191,32.4578,32.4677,34780694.1186,0
+BAC.US,D,20200212,000000,32.7564,33.1011,32.4814,32.6071,39257670.319025,0
+BAC.US,D,20200213,000000,32.4578,32.7093,32.2605,32.5973,34029726.544968,0
+BAC.US,D,20200214,000000,32.5589,32.6425,32.4,32.5403,28324314.689905,0
+BAC.US,D,20200218,000000,32.4677,32.5227,31.7576,31.9992,43188670.931021,0
+BAC.US,D,20200219,000000,32.1691,32.5403,32.1299,32.4195,31734665.984612,0
+BAC.US,D,20200220,000000,32.178,32.7564,32.178,32.5403,45627058.980781,0
+BAC.US,D,20200221,000000,32.2408,32.341,31.8736,32.0827,49987333.320502,0
+BAC.US,D,20200224,000000,30.9819,31.0084,30.3652,30.5606,84776366.341212,0
+BAC.US,D,20200225,000000,30.5252,30.5891,28.7969,29.0208,98085380.376947,0
+BAC.US,D,20200226,000000,29.3105,29.5078,28.5357,28.6014,85746769.542437,0
+BAC.US,D,20200227,000000,27.5939,28.2921,26.9969,27.2011,129744399.51567,0
+BAC.US,D,20200228,000000,26.1434,26.8456,25.8646,26.6118,183415622.31911,0
+BAC.US,D,20200302,000000,26.4724,27.4338,25.622,27.425,158261806.27503,0
+BAC.US,D,20200303,000000,27.425,27.7735,25.7899,25.9107,148539874.4922,0
+BAC.US,D,20200304,000000,26.3792,26.5363,25.5798,26.5087,119132828.36163,0
+BAC.US,D,20200305,000000,25.5984,25.7015,24.8079,25.1653,117993283.63163,0
+BAC.US,D,20200306,000000,23.9349,24.6292,23.5872,24.1598,126764669.1666,0
+BAC.US,D,20200309,000000,20.8887,22.0739,20.2119,20.6067,154512475.40194,0
+BAC.US,D,20200310,000000,21.8568,22.2458,20.2837,22.1869,143517113.12644,0
+BAC.US,D,20200311,000000,21.4621,22.5149,20.9181,21.3031,135727709.94226,0
+BAC.US,D,20200312,000000,19.3489,21.4917,18.9354,19.2732,148506967.9564,0
+BAC.US,D,20200313,000000,20.8513,22.7889,20.1855,22.7024,136593500.60332,0
+BAC.US,D,20200316,000000,18.6545,20.4162,18.3972,19.2064,129496927.90654,0
+BAC.US,D,20200317,000000,19.7897,21.3168,18.8215,20.6548,127769763.99282,0
+BAC.US,D,20200318,000000,19.0483,19.7053,18.5131,19.5364,157786421.64668,0
+BAC.US,D,20200319,000000,19.0385,20.4379,17.8532,19.9213,130319049.56306,0
+BAC.US,D,20200320,000000,20.4478,20.5243,18.3805,18.4856,160593631.72997,0
+BAC.US,D,20200323,000000,18.0997,18.4856,16.8682,16.989,193569997.81407,0
+BAC.US,D,20200324,000000,18.25,19.8762,17.863,19.7632,157371328.83857,0
+BAC.US,D,20200325,000000,20.4015,20.7689,19.18,19.8281,156423002.49627,0
+BAC.US,D,20200326,000000,20.0244,21.5662,19.8929,21.3512,123731621.37028,0
+BAC.US,D,20200327,000000,20.3741,20.8592,19.8281,20.2974,97395420.492194,0
+BAC.US,D,20200330,000000,20.3447,21.0015,19.988,20.7108,85611132.294666,0
+BAC.US,D,20200331,000000,20.5046,21.1341,19.6955,19.9499,101323100.4106,0
+BAC.US,D,20200401,000000,18.7282,19.123,18.3334,18.578,89348687.485263,0
+BAC.US,D,20200402,000000,18.4659,19.5364,18.4071,19.3302,74499392.997853,0
+BAC.US,D,20200403,000000,19.171,19.4892,18.4954,18.8215,72675557.288704,0
+BAC.US,D,20200406,000000,19.7632,20.2974,19.5561,20.1001,104039340.18984,0
+BAC.US,D,20200407,000000,21.4248,21.5004,20.5341,20.8052,100627779.14844,0
+BAC.US,D,20200408,000000,21.0575,22.179,21.0575,22.0357,86423294.925354,0
+BAC.US,D,20200409,000000,22.619,23.7934,22.6003,23.3614,133462042.76442,0
+BAC.US,D,20200413,000000,23.2858,23.3515,22.347,22.4775,88500990.072794,0
+BAC.US,D,20200414,000000,23.0225,23.164,21.7076,22.2998,94701187.308809,0
+BAC.US,D,20200415,000000,20.8239,21.2834,20.5881,20.8513,105439843.9827,0
+BAC.US,D,20200416,000000,20.814,20.869,19.8182,20.1285,94937714.172572,0
+BAC.US,D,20200417,000000,20.9938,21.9895,20.9662,21.8765,98754810.208526,0
+BAC.US,D,20200420,000000,21.2097,21.7351,20.8425,21.144,79223135.12184,0
+BAC.US,D,20200421,000000,20.5803,21.0152,20.2032,20.3357,83932131.166766,0
+BAC.US,D,20200422,000000,20.8239,20.8887,20.4379,20.4849,52951920.451441,0
+BAC.US,D,20200423,000000,20.6353,21.0389,20.5341,20.5527,53862529.783705,0
+BAC.US,D,20200424,000000,20.7786,20.9574,20.3641,20.8425,50734855.967303,0
+BAC.US,D,20200427,000000,21.1617,22.2242,21.0969,22.0543,71210410.457042,0
+BAC.US,D,20200428,000000,22.9774,23.3142,22.4068,22.4491,69708041.511719,0
+BAC.US,D,20200429,000000,23.4076,23.596,23.0324,23.2858,78209656.588082,0
+BAC.US,D,20200430,000000,22.7505,22.9097,22.4118,22.6003,58788830.143229,0
+BAC.US,D,20200501,000000,21.9699,22.0454,21.4366,21.688,55094613.007931,0
+BAC.US,D,20200504,000000,21.3315,21.6045,21.0772,21.5465,48830420.375283,0
+BAC.US,D,20200505,000000,22.0641,22.0965,21.2558,21.2932,48623747.168026,0
+BAC.US,D,20200506,000000,21.6134,21.688,20.8887,21.0015,57331462.145761,0
+BAC.US,D,20200507,000000,21.2932,21.96,21.2461,21.4621,55213415.63247,0
+BAC.US,D,20200508,000000,22.0543,22.1957,21.8471,22.1495,48153484.615329,0
+BAC.US,D,20200511,000000,21.7175,21.7263,21.2,21.2186,73376101.438752,0
+BAC.US,D,20200512,000000,21.3413,21.4435,20.5341,20.5527,74053872.209052,0
+BAC.US,D,20200513,000000,20.3544,20.4379,19.4697,19.6119,119307162.22914,0
+BAC.US,D,20200514,000000,19.0669,20.4752,18.8883,20.4015,94028712.744378,0
+BAC.US,D,20200515,000000,20.1098,20.3898,19.9449,20.1482,68621576.963825,0
+BAC.US,D,20200518,000000,21.0673,21.6693,20.7394,21.5465,92262263.63046,0
+BAC.US,D,20200519,000000,21.2932,21.6134,20.8463,20.869,66168685.191664,0
+BAC.US,D,20200520,000000,21.3119,21.6134,21.2735,21.5289,63625877.061435,0
+BAC.US,D,20200521,000000,21.4346,21.8668,21.4071,21.5191,61429987.217722,0
+BAC.US,D,20200522,000000,21.5465,21.5662,21.1056,21.2932,51193825.514211,0
+BAC.US,D,20200526,000000,22.3184,23.1168,22.2409,22.8163,127152260.60345,0
+BAC.US,D,20200527,000000,24.4975,24.5918,23.4625,24.4131,125223199.33433,0
+BAC.US,D,20200528,000000,24.5074,24.5634,23.2955,23.3614,89854670.151303,0
+BAC.US,D,20200529,000000,22.9479,23.4076,22.6092,22.6651,121233700.13772,0
+BAC.US,D,20200601,000000,22.8163,23.3712,22.6003,23.1266,62221974.165486,0
+BAC.US,D,20200602,000000,23.4547,23.8583,23.0786,23.3417,75681440.772815,0
+BAC.US,D,20200603,000000,23.9624,24.5634,23.8543,24.4219,92310535.374943,0
+BAC.US,D,20200604,000000,24.3287,25.3882,24.197,25.3402,99914989.877152,0
+BAC.US,D,20200605,000000,27.3954,27.4505,26.3822,26.6001,125513313.49626,0
+BAC.US,D,20200608,000000,27.0527,27.3464,26.6275,27.0076,84119241.710887,0
+BAC.US,D,20200609,000000,26.2298,27.0076,26.0708,26.7022,82190517.50083,0
+BAC.US,D,20200610,000000,26.4685,26.5902,25.0857,25.1693,95550440.691777,0
+BAC.US,D,20200611,000000,23.6364,24.309,22.4068,22.6425,158387625.0231,0
+BAC.US,D,20200612,000000,23.6844,23.7041,22.7485,23.4488,77917184.031088,0
+BAC.US,D,20200615,000000,22.4835,23.8171,22.4156,23.7984,80885973.708004,0
+BAC.US,D,20200616,000000,24.7725,24.8294,23.5244,24.4131,102294105.43026,0
+BAC.US,D,20200617,000000,24.5084,24.5084,23.5813,23.655,61663438.799477,0
+BAC.US,D,20200618,000000,23.3732,24.1204,23.2583,23.6943,56452943.68675,0
+BAC.US,D,20200619,000000,24.0724,24.1204,23.1748,23.8927,134808612.01701,0
+BAC.US,D,20200622,000000,23.5538,23.6796,23.2878,23.2975,58635537.518149,0
+BAC.US,D,20200623,000000,23.6648,24.0439,23.4301,23.4576,48726995.179093,0
+BAC.US,D,20200624,000000,23.2209,23.2209,22.4068,22.5306,79721546.687969,0
+BAC.US,D,20200625,000000,22.4255,23.439,22.284,23.3918,68725417.628577,0
+BAC.US,D,20200626,000000,22.7957,22.8144,21.7832,21.9069,124848890.67183,0
+BAC.US,D,20200629,000000,22.1525,22.5541,21.8578,22.1328,70032989.861368,0
+BAC.US,D,20200630,000000,21.9532,22.6259,21.8578,22.4736,65221326.239397,0
+BAC.US,D,20200701,000000,22.7388,22.777,21.9816,22.01,60638813.895895,0
+BAC.US,D,20200702,000000,22.559,22.6995,21.9718,22.0376,59180678.09623,0
+BAC.US,D,20200706,000000,22.5394,22.7869,22.1996,22.3891,62973400.994809,0
+BAC.US,D,20200707,000000,22.1231,22.1328,21.6693,21.7734,64090204.930837,0
+BAC.US,D,20200708,000000,21.7921,21.9443,21.4797,21.8578,55928346.399809,0
+BAC.US,D,20200709,000000,21.7076,21.9169,21.1871,21.5456,83894578.10388,0
+BAC.US,D,20200710,000000,21.4897,22.7584,21.4602,22.729,85751435.417327,0
+BAC.US,D,20200713,000000,23.0589,23.1925,22.5738,22.889,77778110.002926,0
+BAC.US,D,20200714,000000,22.6062,22.8468,22.1908,22.8429,71252364.635439,0
+BAC.US,D,20200715,000000,23.4301,23.5342,22.9764,23.2779,60643588.72945,0
+BAC.US,D,20200716,000000,22.4736,22.9175,22.2743,22.6425,82500897.974845,0
+BAC.US,D,20200717,000000,22.5973,22.6858,21.9532,21.9718,70720967.105699,0
+BAC.US,D,20200720,000000,21.9443,22.4255,21.8678,22.3126,64584929.213472,0
+BAC.US,D,20200721,000000,22.4353,23.165,22.4156,23.107,79836720.072415,0
+BAC.US,D,20200722,000000,22.9371,23.0225,22.6769,23.003,55158047.318344,0
+BAC.US,D,20200723,000000,23.2013,23.3162,22.8144,23.2209,64514813.801979,0
+BAC.US,D,20200724,000000,23.2406,23.4949,22.9666,23.0422,53069751.612723,0
+BAC.US,D,20200727,000000,22.9175,22.9666,22.5934,22.8429,57829245.41752,0
+BAC.US,D,20200728,000000,22.834,23.2406,22.7819,23.05,51155759.225454,0
+BAC.US,D,20200729,000000,23.05,23.9309,22.889,23.9123,75448292.64604,0
+BAC.US,D,20200730,000000,23.3918,23.6088,23.0373,23.5047,65263309.948647,0
+BAC.US,D,20200731,000000,23.5912,23.6088,23.1463,23.5441,65562762.988479,0
+BAC.US,D,20200803,000000,23.6844,23.9506,23.3634,23.6462,61594267.356998,0
+BAC.US,D,20200804,000000,23.6177,23.7139,23.5244,23.6648,40142646.870254,0
+BAC.US,D,20200805,000000,23.9594,24.2147,23.8927,24.0242,54631614.026946,0
+BAC.US,D,20200806,000000,24.0812,24.2845,23.9211,24.1009,54953056.351444,0
+BAC.US,D,20200807,000000,23.9791,24.7834,23.9025,24.7068,66952716.120111,0
+BAC.US,D,20200810,000000,24.8962,25.3697,24.802,25.1329,67688906.047217,0
+BAC.US,D,20200811,000000,25.8135,26.2594,25.3402,25.4737,86066411.503165,0
+BAC.US,D,20200812,000000,26.0041,26.0895,24.9906,25.294,65546607.57488,0
+BAC.US,D,20200813,000000,25.0671,25.237,24.7343,24.9346,59133468.444176,0
+BAC.US,D,20200814,000000,24.6606,25.2272,24.528,25.0475,53824550.050898,0
+BAC.US,D,20200817,000000,24.8962,24.9906,24.4514,24.5084,60785487.536518,0
+BAC.US,D,20200818,000000,24.4799,24.5878,24.091,24.1578,48454183.042543,0
+BAC.US,D,20200819,000000,24.2796,24.6792,24.0242,24.1303,63255470.544849,0
+BAC.US,D,20200820,000000,23.8072,23.9644,23.6746,23.7522,52209571.813875,0
+BAC.US,D,20200821,000000,23.6364,24.0625,23.5626,23.6364,58135017.041742,0
+BAC.US,D,20200824,000000,23.8641,24.3188,23.6943,24.309,57679298.943659,0
+BAC.US,D,20200825,000000,24.6409,24.7824,24.3473,24.6027,60559355.533267,0
+BAC.US,D,20200826,000000,24.5457,24.5457,24.1676,24.1873,41720129.069487,0
+BAC.US,D,20200827,000000,24.1204,24.8108,24.0724,24.6507,55941221.852034,0
+BAC.US,D,20200828,000000,24.9807,25.0475,24.5928,24.8865,49105443.25264,0
+BAC.US,D,20200831,000000,24.6891,24.7343,24.309,24.3572,52222808.764482,0
+BAC.US,D,20200901,000000,24.2049,24.5084,24.034,24.3287,48773307.704177,0
+BAC.US,D,20200902,000000,24.1578,24.752,24.1156,24.6213,60555255.836125,0
+BAC.US,D,20200903,000000,24.9641,25.3647,24.2589,24.4505,90457673.891497,0
+BAC.US,D,20200904,000000,25.021,25.4982,24.583,25.2891,104551109.88492,0
+BAC.US,D,20200908,000000,24.908,25.079,24.1942,24.2776,78688908.739974,0
+BAC.US,D,20200909,000000,24.4308,24.5074,24.04,24.3071,56486032.499197,0
+BAC.US,D,20200910,000000,24.4877,24.6694,23.8975,23.9554,59410905.723402,0
+BAC.US,D,20200911,000000,24.0301,24.3749,23.9074,24.2972,50069159.242955,0
+BAC.US,D,20200914,000000,24.4603,24.7647,24.3365,24.5368,50167863.57577,0
+BAC.US,D,20200915,000000,24.5545,24.6065,24.0026,24.0871,66978248.08892,0
+BAC.US,D,20200916,000000,24.0871,24.6891,23.8681,24.3925,67821256.205479,0
+BAC.US,D,20200917,000000,23.9457,24.2796,23.9172,24.1548,51279949.70334,0
+BAC.US,D,20200918,000000,23.9644,24.3749,23.9172,24.0203,98710099.477681,0
+BAC.US,D,20200921,000000,23.4114,23.6118,22.8959,23.3162,78940724.439525,0
+BAC.US,D,20200922,000000,23.1256,23.436,22.6867,22.8114,72063205.505848,0
+BAC.US,D,20200923,000000,22.9646,23.1159,22.1642,22.1642,62916927.819433,0
+BAC.US,D,20200924,000000,22.2773,22.6955,21.8678,22.2379,56221557.228146,0
+BAC.US,D,20200925,000000,22.1829,22.4382,22.0386,22.3843,44195190.366354,0
+BAC.US,D,20200928,000000,22.7545,23.164,22.6681,22.9548,50371990.001469,0
+BAC.US,D,20200929,000000,22.8488,22.8586,22.4148,22.6484,47978362.579515,0
+BAC.US,D,20200930,000000,22.6582,23.1738,22.6484,22.9548,59008411.38848,0
+BAC.US,D,20201001,000000,23.1256,23.2583,22.7378,22.9646,46998164.299599,0
+BAC.US,D,20201002,000000,22.5256,23.2788,22.4579,23.0677,54239561.394579,0
+BAC.US,D,20201005,000000,23.3643,23.546,23.2307,23.4586,46593698.525615,0
+BAC.US,D,20201006,000000,23.7463,24.0026,23.1355,23.2209,70883363.380168,0
+BAC.US,D,20201007,000000,23.4674,23.926,23.44,23.7071,50005790.104081,0
+BAC.US,D,20201008,000000,23.7738,24.1067,23.6392,24.0498,54657822.150475,0
+BAC.US,D,20201009,000000,24.146,24.2874,23.8583,24.1647,46714085.633202,0
+BAC.US,D,20201012,000000,24.1067,24.6115,24.0498,24.469,50756123.273512,0
+BAC.US,D,20201013,000000,24.4308,24.469,23.6677,23.7738,64214738.577609,0
+BAC.US,D,20201014,000000,23.2013,23.4311,22.4775,22.506,133875775.11664,0
+BAC.US,D,20201015,000000,22.4775,23.0589,22.3744,23.0108,70139553.474495,0
+BAC.US,D,20201016,000000,23.0589,23.2013,22.8114,23.0972,61245514.08433,0
+BAC.US,D,20201019,000000,23.1541,23.1738,22.5738,22.6013,53920326.755973,0
+BAC.US,D,20201020,000000,22.7642,23.326,22.7545,23.001,65568028.645189,0
+BAC.US,D,20201021,000000,23.0776,23.1925,22.8763,22.9155,43621723.589717,0
+BAC.US,D,20201022,000000,22.9155,23.7365,22.8683,23.6973,58143501.56151,0
+BAC.US,D,20201023,000000,24.0498,24.0684,23.546,23.7267,53531477.712082,0
+BAC.US,D,20201026,000000,23.3162,23.4213,23.0108,23.3829,62392055.59006,0
+BAC.US,D,20201027,000000,23.1453,23.2406,22.6867,22.725,57731387.29641,0
+BAC.US,D,20201028,000000,22.3057,22.5443,22.0287,22.3646,85997387.714955,0
+BAC.US,D,20201029,000000,22.2576,22.6307,22.0287,22.4295,60335324.293851,0
+BAC.US,D,20201030,000000,22.3843,22.7152,22.1446,22.5836,69790612.833652,0
+BAC.US,D,20201102,000000,22.7642,23.1159,22.3646,22.945,62713376.736228,0
+BAC.US,D,20201103,000000,23.4213,23.765,23.3545,23.5264,68327883.458775,0
+BAC.US,D,20201104,000000,22.7642,23.001,22.1692,22.564,93241912.025513,0
+BAC.US,D,20201105,000000,22.7742,23.6187,22.7299,23.4498,78420212.593451,0
+BAC.US,D,20201106,000000,23.7562,23.7837,23.0874,23.164,58198619.372531,0
+BAC.US,D,20201109,000000,25.346,26.9369,25.0603,26.4518,187205764.83205,0
+BAC.US,D,20201110,000000,26.1896,26.4518,25.898,26.3555,81539251.180902,0
+BAC.US,D,20201111,000000,26.442,26.4616,25.8419,26.0521,50754038.802561,0
+BAC.US,D,20201112,000000,25.5749,25.6308,25.0701,25.4315,71319736.732451,0
+BAC.US,D,20201113,000000,25.6132,25.9254,25.4933,25.7261,55048880.916868,0
+BAC.US,D,20201116,000000,26.5461,26.6796,25.898,26.2809,60236905.08652,0
+BAC.US,D,20201117,000000,25.9647,26.2976,25.7358,26.2514,48698496.886942,0
+BAC.US,D,20201118,000000,26.3261,26.6128,25.6888,25.7074,57109465.480337,0
+BAC.US,D,20201119,000000,25.6603,25.7358,25.3941,25.7074,48720168.460355,0
+BAC.US,D,20201120,000000,25.4795,25.676,25.3745,25.5454,42543943.149429,0
+BAC.US,D,20201123,000000,25.8322,26.223,25.784,26.0963,47668842.573479,0
+BAC.US,D,20201124,000000,26.6128,27.6223,26.6041,27.6146,84365785.643895,0
+BAC.US,D,20201125,000000,27.3563,27.6704,27.1372,27.6607,60082918.995531,0
+BAC.US,D,20201127,000000,27.6056,27.7274,27.4525,27.6223,27256740.723648,0
+BAC.US,D,20201130,000000,27.366,27.4986,26.7759,26.8328,66713514.168322,0
+BAC.US,D,20201201,000000,27.3857,27.6704,27.317,27.3366,52796750.071387,0
+BAC.US,D,20201202,000000,27.5075,27.9778,27.3563,27.8619,47202853.84813,0
+BAC.US,D,20201203,000000,27.7471,27.9013,27.4505,27.7177,56335448.566218,0
+BAC.US,D,20201204,000000,27.9965,28.2126,27.805,28.0829,69033166.801694,0
+BAC.US,D,20201207,000000,27.7088,27.9484,27.5025,27.8914,43994866.292648,0
+BAC.US,D,20201208,000000,27.6704,27.9484,27.585,27.7372,35263161.060328,0
+BAC.US,D,20201209,000000,28.0436,28.0436,27.5654,27.585,57226534.949253,0
+BAC.US,D,20201210,000000,27.4505,27.9287,27.2963,27.911,61389066.619206,0
+BAC.US,D,20201211,000000,27.4976,27.5605,27.1344,27.3936,42280914.890211,0
+BAC.US,D,20201214,000000,27.7274,27.7668,26.9812,27.0567,41997898.316241,0
+BAC.US,D,20201215,000000,27.1825,27.6323,27.0833,27.4594,45596957.876087,0
+BAC.US,D,20201216,000000,27.6146,27.6323,27.2669,27.5359,44288398.905459,0
+BAC.US,D,20201217,000000,27.5262,27.7274,27.3543,27.642,45038828.813894,0
+BAC.US,D,20201218,000000,27.699,27.9013,27.3887,27.4878,86376967.125691,0
+BAC.US,D,20201221,000000,27.9013,28.7536,27.5458,28.515,97411919.074679,0
+BAC.US,D,20201222,000000,28.5534,28.5534,27.968,28.0064,40822778.072242,0
+BAC.US,D,20201223,000000,28.1792,29.0993,28.1222,28.8117,54795396.21493,0
+BAC.US,D,20201224,000000,29.0228,29.0228,28.515,28.7262,23605093.841454,0
+BAC.US,D,20201228,000000,28.9844,29.2869,28.7497,28.8881,34273674.817764,0
+BAC.US,D,20201229,000000,28.9275,29.0031,28.6967,28.7733,34722887.981585,0
+BAC.US,D,20201230,000000,28.7635,28.9746,28.7066,28.7448,27503635.971984,0
+BAC.US,D,20201231,000000,28.7733,29.1367,28.6672,29.061,29950359.868938,0
+BAC.US,D,20210104,000000,29.2045,29.3105,28.5249,28.793,53696882.06041,0
+BAC.US,D,20210105,000000,28.9275,29.2819,28.677,29.0129,50592027.447496,0
+BAC.US,D,20210106,000000,30.5851,31.2755,30.0627,30.8257,111602181.64593,0
+BAC.US,D,20210107,000000,31.9374,32.2349,31.4866,31.5063,77554672.4355,0
+BAC.US,D,20210108,000000,31.5642,31.6388,30.7893,31.1891,46560211.555795,0
+BAC.US,D,20210111,000000,30.7668,31.7656,30.5851,31.7076,54130471.366,0
+BAC.US,D,20210112,000000,32.0424,32.5698,31.8323,32.2732,71096226.865349,0
+BAC.US,D,20210113,000000,32.0523,32.2929,31.7262,32.0807,45028508.289669,0
+BAC.US,D,20210114,000000,32.1004,32.9537,32.0424,32.5885,50567461.850416,0
+BAC.US,D,20210115,000000,31.9178,32.2438,31.3531,31.6487,60163782.619474,0
+BAC.US,D,20210119,000000,31.1606,32.2153,30.8729,31.4189,81488567.071161,0
+BAC.US,D,20210120,000000,31.41,31.4376,30.8297,31.0074,56237709.586828,0
+BAC.US,D,20210121,000000,31.0074,31.1419,30.4231,30.4604,51811138.480493,0
+BAC.US,D,20210122,000000,30.0676,30.4418,29.9625,30.2493,47262268.907522,0
+BAC.US,D,20210125,000000,29.9812,30.0097,29.3105,29.8761,50145000.585155,0
+BAC.US,D,20210126,000000,30.1059,30.1354,29.6355,29.665,37936484.362666,0
+BAC.US,D,20210127,000000,29.061,29.1759,28.4463,28.6014,66551932.538094,0
+BAC.US,D,20210128,000000,29.1661,29.4833,28.6849,29.0708,53425044.442033,0
+BAC.US,D,20210129,000000,29.1464,29.2427,28.3716,28.4266,66770859.013037,0
+BAC.US,D,20210201,000000,28.6378,28.8027,28.352,28.7262,42746950.457603,0
+BAC.US,D,20210202,000000,29.3203,29.9144,29.2819,29.7514,55827788.751347,0
+BAC.US,D,20210203,000000,29.6355,30.4231,29.607,30.2777,51528502.752706,0
+BAC.US,D,20210204,000000,30.4889,31.1901,30.4693,31.1606,53976417.048556,0
+BAC.US,D,20210205,000000,31.5347,31.5494,30.9877,31.0349,43814529.515387,0
+BAC.US,D,20210208,000000,31.0938,31.9088,31.0643,31.7262,47991998.705799,0
+BAC.US,D,20210209,000000,31.6104,31.6585,31.2412,31.5927,37410407.478123,0
+BAC.US,D,20210210,000000,31.7556,32.0424,31.5063,31.6201,46967542.840897,0
+BAC.US,D,20210211,000000,31.6104,31.9374,31.2087,31.525,30747032.039391,0
+BAC.US,D,20210212,000000,31.6388,32.071,31.5544,31.9943,39078790.73665,0
+BAC.US,D,20210216,000000,32.5796,33.1355,32.3126,32.8575,55072204.181479,0
+BAC.US,D,20210217,000000,32.6376,33.1355,32.397,32.9921,48082381.447695,0
+BAC.US,D,20210218,000000,32.6563,33.2219,32.6179,32.7809,39155360.16714,0
+BAC.US,D,20210219,000000,32.7908,33.2936,32.7711,33.1168,56857352.435638,0
+BAC.US,D,20210222,000000,33.0304,33.7983,32.9921,33.7002,59224128.165113,0
+BAC.US,D,20210223,000000,33.9604,34.412,33.6902,34.0556,70339548.635589,0
+BAC.US,D,20210224,000000,34.2658,35.017,34.1331,34.8795,60638519.605663,0
+BAC.US,D,20210225,000000,35.4364,35.5041,34.2855,34.4474,77975579.766872,0
+BAC.US,D,20210226,000000,34.2559,34.5505,33.2503,33.2788,73982292.474537,0
+BAC.US,D,20210301,000000,34.0556,34.5652,33.7886,34.3149,47874683.825306,0
+BAC.US,D,20210302,000000,34.1814,34.4572,34.0379,34.0653,42936946.878948,0
+BAC.US,D,20210303,000000,34.4867,35.4462,34.364,34.9189,68885901.525691,0
+BAC.US,D,20210304,000000,34.8235,35.5257,34.6114,35.1702,100163803.61268,0
+BAC.US,D,20210305,000000,35.6798,36.2298,34.8501,35.5847,77102726.140251,0
+BAC.US,D,20210308,000000,36.0177,36.3546,35.4776,35.7761,67807025.388899,0
+BAC.US,D,20210309,000000,35.2183,35.8056,34.5044,34.9974,66365014.453674,0
+BAC.US,D,20210310,000000,35.2086,36.162,35.0444,36.0079,55384342.250444,0
+BAC.US,D,20210311,000000,35.9116,36.4135,35.507,35.8822,47567833.815769,0
+BAC.US,D,20210312,000000,36.5372,36.7856,36.2101,36.5568,47812313.643931,0
+BAC.US,D,20210315,000000,36.6452,36.6815,35.8625,36.3741,52093739.5859,0
+BAC.US,D,20210316,000000,36.055,36.3447,35.6229,36.2671,52203233.881683,0
+BAC.US,D,20210317,000000,36.6157,36.9614,35.9695,36.5667,66209294.188758,0
+BAC.US,D,20210318,000000,37.1058,38.5101,37.0252,37.5201,99050068.848823,0
+BAC.US,D,20210319,000000,36.8937,37.5006,36.162,37.1245,110272120.14057,0
+BAC.US,D,20210322,000000,36.6913,36.981,36.0373,36.2868,56770617.26333,0
+BAC.US,D,20210323,000000,35.998,36.4419,35.4402,35.5552,51723364.636778,0
+BAC.US,D,20210324,000000,35.8527,36.4135,35.5453,35.5552,45557343.763272,0
+BAC.US,D,20210325,000000,35.5257,36.3741,35.294,36.2868,49315482.977222,0
+BAC.US,D,20210326,000000,36.9516,37.3474,36.6865,37.2698,69374748.150128,0
+BAC.US,D,20210329,000000,36.6619,37.2177,36.4792,36.9133,47408043.384564,0
+BAC.US,D,20210330,000000,37.2226,38.023,37.2226,37.5693,58851056.743555,0
+BAC.US,D,20210331,000000,37.2128,37.5693,37.0576,37.2795,51133792.343504,0
+BAC.US,D,20210401,000000,37.4151,38.0779,37.308,38.0514,68068044.531759,0
+BAC.US,D,20210405,000000,38.5415,38.8126,38.1565,38.349,52232383.889226,0
+BAC.US,D,20210406,000000,38.0878,38.6858,38.018,38.2439,44201262.520863,0
+BAC.US,D,20210407,000000,38.3195,38.6809,38.1467,38.5906,44768238.61951,0
+BAC.US,D,20210408,000000,38.349,38.3981,37.7912,38.2538,46999041.060464,0
+BAC.US,D,20210409,000000,38.456,38.7153,38.0681,38.5316,47608201.474506,0
+BAC.US,D,20210412,000000,38.5316,38.9029,38.3981,38.6004,47267486.703884,0
+BAC.US,D,20210413,000000,38.3588,38.3687,37.7716,37.8855,48539707.449848,0
+BAC.US,D,20210414,000000,37.5595,38.8607,37.5006,38.4275,53991794.476904,0
+BAC.US,D,20210415,000000,38.2803,38.3834,36.6629,37.3277,122597597.89161,0
+BAC.US,D,20210416,000000,37.8757,37.9837,37.4907,37.7225,62927143.458211,0
+BAC.US,D,20210419,000000,37.9543,37.9935,37.6125,37.7421,43922067.646687,0
+BAC.US,D,20210420,000000,37.5792,37.5792,36.5087,36.6913,52757130.867047,0
+BAC.US,D,20210421,000000,36.3741,37.366,36.0462,37.308,39283697.18421,0
+BAC.US,D,20210422,000000,37.3376,37.3562,36.7739,36.9614,49912689.505337,0
+BAC.US,D,20210423,000000,36.9221,37.9052,36.8278,37.7519,50529915.915668,0
+BAC.US,D,20210426,000000,37.9149,38.3932,37.8541,37.9739,36012431.119024,0
+BAC.US,D,20210427,000000,38.2253,38.4649,38.0681,38.4275,35602562.217112,0
+BAC.US,D,20210428,000000,38.4747,38.7536,38.4275,38.571,35373764.290584,0
+BAC.US,D,20210429,000000,39.0718,39.6315,38.9854,39.6119,45673451.951984,0
+BAC.US,D,20210430,000000,39.3516,39.4096,38.9952,39.0532,40686409.681263,0
+BAC.US,D,20210503,000000,39.3811,39.554,38.9471,39.0816,43527102.661159,0
+BAC.US,D,20210504,000000,38.7732,39.5825,38.3294,39.5048,55918218.335287,0
+BAC.US,D,20210505,000000,39.6973,40.046,39.6973,39.8809,24147078.691408,0
+BAC.US,D,20210506,000000,39.9673,40.5262,39.7367,40.4789,40521368.867927,0
+BAC.US,D,20210507,000000,39.6315,40.7088,39.6119,40.643,40733985.923225,0
+BAC.US,D,20210510,000000,40.9504,41.3746,40.4986,40.5173,42832767.11853,0
+BAC.US,D,20210511,000000,40.0361,40.7972,39.8338,40.0557,44589957.800653,0
+BAC.US,D,20210512,000000,40.8356,41.0093,39.5441,39.6786,49331078.322905,0
+BAC.US,D,20210513,000000,39.3713,40.5556,39.2928,40.315,43615935.542388,0
+BAC.US,D,20210514,000000,40.5262,40.9297,40.3917,40.8159,32102734.472228,0
+BAC.US,D,20210517,000000,40.7009,41.2872,40.6234,41.1821,33891774.689246,0
+BAC.US,D,20210518,000000,41.1429,41.3844,40.6037,40.6234,39313280.989812,0
+BAC.US,D,20210519,000000,40.1314,40.4702,39.8044,40.4408,44287029.284829,0
+BAC.US,D,20210520,000000,40.372,40.589,39.9486,40.3424,38265868.450206,0
+BAC.US,D,20210521,000000,40.4889,41.0476,40.3621,40.855,41766160.542308,0
+BAC.US,D,20210524,000000,41.0289,41.2214,40.7088,41.0762,32578233.150781,0
+BAC.US,D,20210525,000000,41.133,41.6781,40.4014,40.4789,54649653.305351,0
+BAC.US,D,20210526,000000,40.4889,40.7088,40.1402,40.5075,42896326.680496,0
+BAC.US,D,20210527,000000,40.9307,41.2823,40.5793,40.9995,54985314.226766,0
+BAC.US,D,20210528,000000,41.1046,41.1477,40.5173,40.8453,39966492.272865,0
+BAC.US,D,20210601,000000,41.3844,41.7026,41.2067,41.3549,44513161.288081,0
+BAC.US,D,20210602,000000,41.5278,41.5965,41.0476,41.3746,35473489.983615,0
+BAC.US,D,20210603,000000,41.3844,42.0807,41.2971,41.849,48554060.463065,0
+BAC.US,D,20210604,000000,41.8401,41.9845,41.4433,41.8685,38437756.348384,0
+BAC.US,D,20210607,000000,41.8685,41.9845,41.6653,41.7233,29352726.670902,0
+BAC.US,D,20210608,000000,41.4719,41.8401,41.0515,41.4904,43273239.149649,0
+BAC.US,D,20210609,000000,41.0938,41.3452,40.7452,40.9484,43784693.170072,0
+BAC.US,D,20210610,000000,41.3746,41.5681,40.2679,40.3387,41466910.145231,0
+BAC.US,D,20210611,000000,40.4565,40.532,40.1648,40.5046,32248263.537693,0
+BAC.US,D,20210614,000000,40.4948,40.5467,39.7297,40.0204,37257595.493146,0
+BAC.US,D,20210615,000000,39.9429,40.2139,39.5745,40.0499,40561903.528734,0
+BAC.US,D,20210616,000000,39.9429,40.6254,39.3526,40.2719,65997014.192514,0
+BAC.US,D,20210617,000000,40.6597,40.7352,38.4335,38.5101,83430848.997994,0
+BAC.US,D,20210618,000000,37.746,38.0279,37.2443,37.5231,106214884.29365,0
+BAC.US,D,20210621,000000,37.8541,38.4904,37.7657,38.4619,49730337.501886,0
+BAC.US,D,20210622,000000,38.5887,38.9558,38.0083,38.6751,45590091.443443,0
+BAC.US,D,20210623,000000,38.8597,39.11,38.7722,38.897,33112578.674368,0
+BAC.US,D,20210624,000000,39.1297,39.6816,38.8783,39.5068,38405925.142985,0
+BAC.US,D,20210625,000000,39.933,40.4752,39.5167,40.2719,54959192.659187,0
+BAC.US,D,20210628,000000,40.1167,40.2336,39.768,40.2139,35568690.32789,0
+BAC.US,D,20210629,000000,40.2816,40.591,39.4303,39.5658,39809191.59812,0
+BAC.US,D,20210630,000000,39.44,40.0155,39.4007,39.8948,30136007.108342,0
+BAC.US,D,20210701,000000,40.2139,40.3494,39.8702,40.1942,28984000.358061,0
+BAC.US,D,20210702,000000,40.0303,40.1265,39.768,39.8171,29964648.72892,0
+BAC.US,D,20210706,000000,39.4881,39.5559,38.5788,38.7722,49171526.175141,0
+BAC.US,D,20210707,000000,38.2872,38.7035,38.0838,38.4619,44956178.064146,0
+BAC.US,D,20210708,000000,37.3689,37.964,37.2344,37.5231,54560507.804396,0
+BAC.US,D,20210709,000000,38.3657,38.9363,38.1231,38.7428,45356513.591831,0
+BAC.US,D,20210712,000000,38.5002,39.4881,38.3529,39.3134,44051456.573133,0
+BAC.US,D,20210713,000000,39.169,39.169,38.297,38.569,56157243.101953,0
+BAC.US,D,20210714,000000,37.8442,38.2685,36.5657,37.6017,109188765.49707,0
+BAC.US,D,20210715,000000,37.146,38.0564,37.0783,37.5722,56528527.397708,0
+BAC.US,D,20210716,000000,37.9493,38.018,36.3722,36.6913,62494115.238841,0
+BAC.US,D,20210719,000000,35.56,36.0432,35.3274,35.7339,86038621.951503,0
+BAC.US,D,20210720,000000,35.6651,36.8849,35.4245,36.4684,61453594.589512,0
+BAC.US,D,20210721,000000,36.818,37.5133,36.7493,37.2148,51578189.941558,0
+BAC.US,D,20210722,000000,37.1166,37.1559,36.4586,36.7297,54480424.202313,0
+BAC.US,D,20210723,000000,36.9624,37.0311,36.3437,36.4782,50288453.326111,0
+BAC.US,D,20210726,000000,36.441,37.0017,36.441,36.8946,33337953.058475,0
+BAC.US,D,20210727,000000,36.4979,37.0017,36.2465,36.7493,40431094.066393,0
+BAC.US,D,20210728,000000,36.9526,37.254,36.5273,36.8946,44781749.494243,0
+BAC.US,D,20210729,000000,37.3002,37.7166,37.1264,37.4279,44479974.718325,0
+BAC.US,D,20210730,000000,37.262,37.5712,36.818,37.1166,47757180.558331,0
+BAC.US,D,20210802,000000,37.1559,37.6871,36.6815,36.7297,51564427.545416,0
+BAC.US,D,20210803,000000,36.8278,37.3788,36.3339,37.3002,41009004.727362,0
+BAC.US,D,20210804,000000,36.7984,37.5133,36.6344,37.0311,43705624.818373,0
+BAC.US,D,20210805,000000,37.3199,37.7951,37.3002,37.7559,35918053.565433,0
+BAC.US,D,20210806,000000,38.1919,39.1003,38.1919,38.8498,59964775.214523,0
+BAC.US,D,20210809,000000,38.7526,39.6335,38.511,39.3526,58226293.855692,0
+BAC.US,D,20210810,000000,39.3909,40.2719,39.2652,40.0881,46493354.721265,0
+BAC.US,D,20210811,000000,40.2532,40.8236,40.1314,40.591,60415325.413204,0
+BAC.US,D,20210812,000000,40.863,40.914,40.4171,40.7845,38665441.26722,0
+BAC.US,D,20210813,000000,40.7255,40.863,40.0881,40.2816,42729104.657205,0
+BAC.US,D,20210816,000000,39.827,39.9616,39.2938,39.9516,39899725.049202,0
+BAC.US,D,20210817,000000,39.72,40.2189,39.3055,39.7592,44984134.617878,0
+BAC.US,D,20210818,000000,39.4499,40.1845,39.3429,39.4685,52027898.001755,0
+BAC.US,D,20210819,000000,38.8203,39.3477,38.7133,38.8872,53620934.814459,0
+BAC.US,D,20210820,000000,38.7919,39.1592,38.6181,39.0629,41768011.821346,0
+BAC.US,D,20210823,000000,39.3134,39.768,39.2848,39.5845,36548481.285684,0
+BAC.US,D,20210824,000000,39.768,40.3287,39.71,40.1362,36770445.36534,0
+BAC.US,D,20210825,000000,40.3101,41.0752,40.1893,40.7845,52934710.073551,0
+BAC.US,D,20210826,000000,41.1223,41.4532,40.6597,40.6784,42563309.279642,0
+BAC.US,D,20210827,000000,40.7549,41.2647,40.5811,41.1133,48024251.489594,0
+BAC.US,D,20210830,000000,41.2498,41.2498,40.2767,40.3101,46357322.371036,0
+BAC.US,D,20210831,000000,40.32,40.7098,40.0204,40.3975,56484354.332061,0
+BAC.US,D,20210901,000000,40.3975,40.4269,39.7003,39.8565,54114936.10033,0
+BAC.US,D,20210902,000000,39.982,40.3464,39.5245,39.8948,45819447.401278,0
+BAC.US,D,20210903,000000,39.8948,40.0607,39.5638,39.9232,42998132.771256,0
+BAC.US,D,20210907,000000,40.1177,40.7019,40.0508,40.1864,44990507.17245,0
+BAC.US,D,20210908,000000,39.9526,40.3514,39.5638,39.6619,37081802.394138,0
+BAC.US,D,20210909,000000,39.5441,40.2159,39.448,39.8074,37289474.558895,0
+BAC.US,D,20210910,000000,40.0891,40.2159,39.1356,39.165,41657592.904349,0
+BAC.US,D,20210913,000000,39.4861,39.8368,39.2388,39.8171,43222149.754398,0
+BAC.US,D,20210914,000000,40.0017,40.1765,38.572,38.7467,55338680.422447,0
+BAC.US,D,20210915,000000,38.6407,39.2338,38.5817,39.0394,53835194.396208,0
+BAC.US,D,20210916,000000,39.3693,39.6905,39.0914,39.3399,44132855.825665,0
+BAC.US,D,20210917,000000,39.2338,39.5491,38.9805,39.389,95369114.121765,0
+BAC.US,D,20210920,000000,38.299,38.3775,37.3071,38.0377,69472162.290126,0
+BAC.US,D,20210921,000000,38.1929,38.513,37.8659,38.0574,39350686.398429,0
+BAC.US,D,20210922,000000,38.6603,39.4086,38.6603,39.0394,47566401.06021,0
+BAC.US,D,20210923,000000,39.6423,40.7255,39.5344,40.5459,51184072.18604,0
+BAC.US,D,20210924,000000,40.5753,41.1783,40.5066,40.9838,40143623.425038,0
+BAC.US,D,20210927,000000,41.5091,42.2389,41.4709,42.0738,51158961.795625,0
+BAC.US,D,20210928,000000,42.2389,42.8319,41.8785,41.9756,62495803.589031,0
+BAC.US,D,20210929,000000,41.9953,42.1308,41.5671,41.8882,45508795.039747,0
+BAC.US,D,20210930,000000,42.1602,42.1602,41.0722,41.2852,48748246.192417,0
+BAC.US,D,20211001,000000,41.3148,42.2389,41.2274,41.898,42143278.709133,0
+BAC.US,D,20211004,000000,41.9265,42.8565,41.8882,42.1505,49635200.29254,0
+BAC.US,D,20211005,000000,42.5688,43.5224,42.4725,43.0068,55595968.494684,0
+BAC.US,D,20211006,000000,42.6474,43.0755,42.3547,43.0265,48358389.026278,0
+BAC.US,D,20211007,000000,43.5606,43.6392,42.8221,42.9095,47563780.960671,0
+BAC.US,D,20211008,000000,42.8614,43.5803,42.7151,43.1236,40500539.432998,0
+BAC.US,D,20211011,000000,43.3759,43.5753,42.5491,42.5786,37307046.435167,0
+BAC.US,D,20211012,000000,42.4725,42.7927,42.0827,42.3449,37939164.542218,0
+BAC.US,D,20211013,000000,42.3547,42.4381,41.1684,41.9559,45146598.100496,0
+BAC.US,D,20211014,000000,43.1521,43.8631,42.287,43.8336,84519861.345751,0
+BAC.US,D,20211015,000000,44.5142,45.3891,44.1154,45.0974,66077783.114064,0
+BAC.US,D,20211018,000000,45.0199,45.6033,44.7675,45.0101,50940038.375599,0
+BAC.US,D,20211019,000000,45.2242,45.346,44.9325,45.2045,33432731.824355,0
+BAC.US,D,20211020,000000,45.2144,45.944,44.7862,45.7976,41550967.174599,0
+BAC.US,D,20211021,000000,45.8075,46.1777,45.3312,45.5453,37888061.908998,0
+BAC.US,D,20211022,000000,45.7004,46.3083,45.7004,46.2651,37247503.069308,0
+BAC.US,D,20211025,000000,46.489,46.6638,45.9047,46.2062,32573179.301572,0
+BAC.US,D,20211026,000000,46.3525,47.097,46.1384,46.6442,36681119.624345,0
+BAC.US,D,20211027,000000,46.1777,46.8484,45.7348,45.7495,47082522.747336,0
+BAC.US,D,20211028,000000,46.2848,46.6835,46.0019,46.4693,38259236.227782,0
+BAC.US,D,20211029,000000,46.4399,46.8091,46.216,46.4693,32652020.571189,0
+BAC.US,D,20211101,000000,46.7807,46.8484,45.9833,46.5371,37979149.318163,0
+BAC.US,D,20211102,000000,46.2651,47.092,46.051,46.5666,37306897.762593,0
+BAC.US,D,20211103,000000,46.489,47.3542,46.3034,47.0429,43753367.0441,0
+BAC.US,D,20211104,000000,46.8288,46.8288,45.5933,46.0314,48990359.479061,0
+BAC.US,D,20211105,000000,46.2945,46.5077,45.5355,45.6818,39350791.283875,0
+BAC.US,D,20211108,000000,46.051,46.489,45.9537,46.0412,34769373.61857,0
+BAC.US,D,20211109,000000,45.3704,46.0608,45.1368,45.5933,37941195.042987,0
+BAC.US,D,20211110,000000,45.4678,46.216,45.3704,45.9342,40496653.57997,0
+BAC.US,D,20211111,000000,46.0118,46.5764,45.7201,46.1876,32074757.552391,0
+BAC.US,D,20211112,000000,46.2062,46.2257,45.4775,45.6228,45517297.889009,0
+BAC.US,D,20211115,000000,45.9637,46.0902,45.613,45.7594,36332302.198444,0
+BAC.US,D,20211116,000000,45.886,45.9833,45.4088,45.7878,36111529.53599,0
+BAC.US,D,20211117,000000,45.7878,45.9047,45.1751,45.2339,33893603.565566,0
+BAC.US,D,20211118,000000,45.4284,45.5256,44.9423,45.0493,31508794.667518,0
+BAC.US,D,20211119,000000,44.4483,44.5142,43.5998,44.1548,49795649.567274,0
+BAC.US,D,20211122,000000,45.4382,45.5796,44.6507,45.0101,55211894.28435,0
+BAC.US,D,20211123,000000,45.5836,46.3427,45.3891,46.1963,50755383.983863,0
+BAC.US,D,20211124,000000,46.1189,46.6638,45.9145,46.3231,41190023.769174,0
+BAC.US,D,20211126,000000,44.2716,44.7714,43.5224,44.5044,56664757.299166,0
+BAC.US,D,20211129,000000,45.1466,45.4186,43.9309,44.3393,51648110.856737,0
+BAC.US,D,20211130,000000,43.5321,43.9789,43.1433,43.2503,79371149.870545,0
+BAC.US,D,20211201,000000,43.9789,44.4463,42.608,42.6375,62347377.444984,0
+BAC.US,D,20211202,000000,43.321,44.465,42.9988,43.869,59167751.72874,0
+BAC.US,D,20211203,000000,43.9761,44.0447,42.608,42.8723,76342435.981588,0
+BAC.US,D,20211206,000000,43.5459,43.8543,42.9596,43.1453,49315199.888348,0
+BAC.US,D,20211207,000000,43.5459,43.8876,43.4192,43.6922,41689392.542285,0
+BAC.US,D,20211208,000000,43.6637,43.7806,43.0863,43.155,51737585.270305,0
+BAC.US,D,20211209,000000,42.9105,43.7118,42.6522,43.4782,38185548.601294,0
+BAC.US,D,20211210,000000,43.6922,43.8101,43.0676,43.5066,38578006.51917,0
+BAC.US,D,20211213,000000,43.2631,43.3897,42.4028,42.5884,39553920.788684,0
+BAC.US,D,20211214,000000,42.5983,43.8002,42.5393,43.1256,48196081.344371,0
+BAC.US,D,20211215,000000,43.3602,43.4388,42.6277,42.94,61455501.875341,0
+BAC.US,D,20211216,000000,43.6834,44.3265,43.0863,43.9761,71105122.780458,0
+BAC.US,D,20211217,000000,43.487,43.6824,42.6277,42.881,127616063.02732,0
+BAC.US,D,20211220,000000,42.285,42.3734,41.7282,42.1779,57769730.564209,0
+BAC.US,D,20211221,000000,42.5491,43.4683,42.5491,43.1845,48959653.501017,0
+BAC.US,D,20211222,000000,43.0775,43.5616,42.881,43.2729,36547322.454252,0
+BAC.US,D,20211223,000000,43.6637,44.0398,43.3897,43.4094,34846386.011866,0
+BAC.US,D,20211227,000000,43.5361,43.8002,43.3013,43.6245,34677283.178685,0
+BAC.US,D,20211228,000000,43.4585,44.0545,43.4123,43.6834,33255958.097342,0
+BAC.US,D,20211229,000000,43.8297,44.0929,43.5851,43.6147,25883866.608521,0
+BAC.US,D,20211230,000000,43.7315,44.0693,43.4683,43.5164,24407553.040931,0
+BAC.US,D,20211231,000000,43.5066,43.702,43.2729,43.4782,24818677.513279,0
+BAC.US,D,20220103,000000,44.0644,45.4324,43.9564,45.1289,59995226.61624,0
+BAC.US,D,20220104,000000,45.9891,47.3276,45.9694,46.8975,76343825.968324,0
+BAC.US,D,20220105,000000,47.0449,47.2696,46.0874,46.1059,59137263.668033,0
+BAC.US,D,20220106,000000,46.8888,47.0626,46.1159,47.035,53252582.219665,0
+BAC.US,D,20220107,000000,47.0547,48.1879,46.9662,48.0612,60458255.128079,0
+BAC.US,D,20220110,000000,48.7742,48.9402,47.2402,47.8167,68395769.799964,0
+BAC.US,D,20220111,000000,47.8756,48.1289,47.5329,48.0907,41396304.92889,0
+BAC.US,D,20220112,000000,48.0465,48.2567,47.5722,47.748,42341440.920685,0
+BAC.US,D,20220113,000000,47.8069,48.3637,47.5231,47.6507,47416414.872443,0
+BAC.US,D,20220114,000000,46.4389,47.1321,46.1159,46.82,74651985.028885,0
+BAC.US,D,20220118,000000,46.761,46.8297,45.0023,45.2075,67470256.551317,0
+BAC.US,D,20220119,000000,47.2893,47.4749,45.2968,45.3832,86418185.069355,0
+BAC.US,D,20220120,000000,45.6277,45.9794,44.6212,44.7086,47342508.310315,0
+BAC.US,D,20220121,000000,44.5328,44.9699,43.6441,43.8975,72963806.933614,0
+BAC.US,D,20220124,000000,42.9007,43.6736,41.6182,43.5361,92896001.861245,0
+BAC.US,D,20220125,000000,43.2828,44.5328,42.8329,44.3963,75268017.985403,0
+BAC.US,D,20220126,000000,44.7331,45.4029,44.2304,44.8559,65219852.751627,0
+BAC.US,D,20220127,000000,45.3145,45.6867,44.0644,44.4356,64878652.249375,0
+BAC.US,D,20220128,000000,44.2932,44.8461,43.4388,44.8264,52236915.347815,0
+BAC.US,D,20220131,000000,44.4847,45.2172,44.191,45.0907,45836646.577809,0
+BAC.US,D,20220201,000000,45.1535,46.0285,44.8559,45.8723,41265616.644879,0
+BAC.US,D,20220202,000000,45.6572,45.892,45.2477,45.8232,42083158.982474,0
+BAC.US,D,20220203,000000,46.1453,46.214,45.2949,45.3734,36715362.176698,0
+BAC.US,D,20220204,000000,46.0088,47.582,45.618,47.1814,61701024.448132,0
+BAC.US,D,20220207,000000,47.4554,47.6507,46.8935,47.4061,45868517.497117,0
+BAC.US,D,20220208,000000,48.0318,48.8821,47.8265,48.2567,50714518.373833,0
+BAC.US,D,20220209,000000,48.0956,48.6573,47.914,48.1584,34649515.011435,0
+BAC.US,D,20220210,000000,48.5493,48.9696,47.6507,47.9336,48179125.542806,0
+BAC.US,D,20220211,000000,47.5231,48.3145,46.4193,46.8297,62477686.919422,0
+BAC.US,D,20220214,000000,46.9269,47.089,45.8723,46.3408,45834893.056081,0
+BAC.US,D,20220215,000000,46.9074,47.2696,46.488,46.7022,43389542.852978,0
+BAC.US,D,20220216,000000,46.3604,47.1421,46.2337,46.5951,37518304.052888,0
+BAC.US,D,20220217,000000,45.9303,46.215,44.904,45.0219,50593634.33326,0
+BAC.US,D,20220218,000000,45.0219,45.4765,44.6801,44.9138,38738006.721266,0
+BAC.US,D,20220222,000000,44.142,44.9335,44.0153,44.523,53114154.815368,0
+BAC.US,D,20220223,000000,44.904,45.0612,43.5557,43.761,46769066.991312,0
+BAC.US,D,20220224,000000,42.0217,42.6807,41.0929,42.608,82358813.836213,0
+BAC.US,D,20220225,000000,42.8133,44.3178,42.6375,43.9956,70126370.49407,0
+BAC.US,D,20220228,000000,42.7248,43.2532,42.4509,43.1943,71584154.978405,0
+BAC.US,D,20220301,000000,42.7151,42.7445,40.9758,41.5033,76639478.692772,0
+BAC.US,D,20220302,000000,41.7674,42.5442,41.6506,42.1779,72483962.128037,0
+BAC.US,D,20220303,000000,42.3154,42.7131,41.4513,41.7263,49625874.652596,0
+BAC.US,D,20220304,000000,40.6852,40.6951,39.5952,40.2139,76999685.863464,0
+BAC.US,D,20220307,000000,39.2122,39.389,37.5231,37.6508,111788494.85701,0
+BAC.US,D,20220308,000000,38.3677,38.9471,37.4839,37.8962,77955149.507621,0
+BAC.US,D,20220309,000000,39.5855,40.857,39.4365,40.3023,79639529.32412,0
+BAC.US,D,20220310,000000,39.5658,40.7295,39.389,39.9389,49697758.860395,0
+BAC.US,D,20220311,000000,40.3023,40.6361,39.5658,39.605,44751068.973832,0
+BAC.US,D,20220314,000000,40.1648,41.4217,40.1598,40.4595,55255650.863129,0
+BAC.US,D,20220315,000000,40.5183,41.0289,40.1353,40.7539,42153080.915958,0
+BAC.US,D,20220316,000000,41.4807,42.2713,41.1667,42.0306,60566383.876454,0
+BAC.US,D,20220317,000000,41.6476,42.2663,41.078,42.2566,51180272.888963,0
+BAC.US,D,20220318,000000,41.9913,42.1583,41.5004,42.1288,75833767.026163,0
+BAC.US,D,20220321,000000,42.5658,42.6493,41.741,42.0699,47968646.928639,0
+BAC.US,D,20220322,000000,43.0323,43.8277,42.9095,43.3858,53319053.116486,0
+BAC.US,D,20220323,000000,42.9341,43.2189,42.2566,42.3154,49427849.912258,0
+BAC.US,D,20220324,000000,42.6002,42.6517,42.1141,42.2957,30916564.597408,0
+BAC.US,D,20220325,000000,42.6984,43.4643,42.5511,42.9439,39681451.307957,0
+BAC.US,D,20220328,000000,42.9242,42.9636,42.0601,42.7672,38113740.766391,0
+BAC.US,D,20220329,000000,43.4545,43.5919,42.335,42.6591,47204382.324387,0
+BAC.US,D,20220330,000000,42.6591,42.8652,41.9816,42.2269,37271769.284629,0
+BAC.US,D,20220331,000000,42.0699,42.1191,40.4595,40.4789,69145467.546887,0
+BAC.US,D,20220401,000000,40.9406,40.9897,39.6246,40.1648,63062811.255142,0
+BAC.US,D,20220404,000000,39.7523,40.4004,39.438,40.0961,54774069.847013,0
+BAC.US,D,20220405,000000,39.713,40.0224,39.3202,39.4184,52729561.26933,0
+BAC.US,D,20220406,000000,39.0256,39.2908,38.6427,38.9863,55151195.141975,0
+BAC.US,D,20220407,000000,39.173,39.2613,38.1467,38.6819,55584202.995238,0
+BAC.US,D,20220408,000000,38.7802,39.3792,38.6083,38.9568,41769719.519335,0
+BAC.US,D,20220411,000000,38.7703,39.6738,38.6819,38.8783,34824735.822864,0
+BAC.US,D,20220412,000000,38.8587,39.3596,38.1561,38.4659,43639790.362366,0
+BAC.US,D,20220413,000000,37.8079,38.3087,37.6743,38.1222,46316832.515662,0
+BAC.US,D,20220414,000000,37.7981,38.2695,36.7474,36.8946,80478736.10699,0
+BAC.US,D,20220418,000000,36.7474,38.6033,36.551,38.1517,81546183.803391,0
+BAC.US,D,20220419,000000,38.5052,39.1631,38.407,38.8587,54697467.830755,0
+BAC.US,D,20220420,000000,39.4283,39.6443,38.898,38.9471,47925851.630064,0
+BAC.US,D,20220421,000000,39.2809,39.4871,37.9258,38.2106,47092492.974536,0
+BAC.US,D,20220422,000000,38.1123,38.1517,36.8258,36.8849,51332599.142311,0
+BAC.US,D,20220425,000000,36.2268,36.7277,35.2841,36.6196,65478172.367134,0
+BAC.US,D,20220426,000000,36.2171,36.8652,35.7653,35.7948,45630156.665506,0
+BAC.US,D,20220427,000000,35.618,36.2465,35.5247,35.5984,40553877.246352,0
+BAC.US,D,20220428,000000,36.0698,36.2858,35.51,36.1483,40292142.234866,0
+BAC.US,D,20220429,000000,36.0893,36.4626,34.9012,35.0387,48288242.047322,0
+BAC.US,D,20220502,000000,35.3823,35.6278,34.7637,35.4903,47506211.070485,0
+BAC.US,D,20220503,000000,35.6868,36.9536,35.6769,36.4626,49821613.297531,0
+BAC.US,D,20220504,000000,36.6982,38.0534,36.6147,37.9258,58919491.951301,0
+BAC.US,D,20220505,000000,37.366,37.5231,36.2073,36.8652,49755055.84476,0
+BAC.US,D,20220506,000000,36.6982,36.9438,35.9518,36.7768,51363400.841052,0
+BAC.US,D,20220509,000000,36.2072,36.3938,35.4118,35.7162,52179969.678779,0
+BAC.US,D,20220510,000000,36.0893,36.4577,34.5475,35.1172,61337883.539867,0
+BAC.US,D,20220511,000000,35.2547,36.2563,34.8716,34.9306,55975492.916935,0
+BAC.US,D,20220512,000000,34.3806,34.7931,33.6483,34.4397,62352327.427052,0
+BAC.US,D,20220513,000000,34.8913,35.0878,34.1303,34.5378,50016974.1512,0
+BAC.US,D,20220516,000000,34.4297,34.5378,33.7943,34.1842,39791769.412728,0
+BAC.US,D,20220517,000000,34.9797,35.564,34.7931,35.3431,43416072.760983,0
+BAC.US,D,20220518,000000,34.9797,35.0484,33.9829,34.253,48264529.790085,0
+BAC.US,D,20220519,000000,33.6735,34.2138,33.6344,33.8307,47863112.822171,0
+BAC.US,D,20220520,000000,34.1744,34.3512,32.3637,33.2513,63548918.638321,0
+BAC.US,D,20220523,000000,34.1351,35.6081,34.0369,35.2253,70346416.086538,0
+BAC.US,D,20220524,000000,34.8325,35.3136,34.3316,35.0091,46991397.660875,0
+BAC.US,D,20220525,000000,34.8619,35.618,34.6556,35.1957,50246673.277922,0
+BAC.US,D,20220526,000000,35.8439,36.1777,35.6868,36.0108,61303241.811837,0
+BAC.US,D,20220527,000000,36.2268,36.384,35.9224,36.3546,44159424.42927,0
+BAC.US,D,20220531,000000,36.1532,36.8553,35.9518,36.5313,72919982.128379,0
+BAC.US,D,20220601,000000,36.7866,36.7964,35.5215,36.0108,35882982.112565,0
+BAC.US,D,20220602,000000,35.9615,36.2577,35.6206,36.2479,35782725.687173,0
+BAC.US,D,20220603,000000,36.0306,36.2281,35.6849,35.7441,25549973.752466,0
+BAC.US,D,20220606,000000,36.2479,36.7515,35.6552,35.7047,40897911.997907,0
+BAC.US,D,20220607,000000,35.4577,35.9565,35.2997,35.9022,29515852.546196,0
+BAC.US,D,20220608,000000,35.4775,35.6651,35.0824,35.4479,34009631.087039,0
+BAC.US,D,20220609,000000,35.2997,35.3984,34.075,34.0848,50081073.939706,0
+BAC.US,D,20220610,000000,33.265,33.6206,32.6132,32.7614,49961700.250832,0
+BAC.US,D,20220613,000000,31.991,32.3663,31.3489,31.6255,61980173.345421,0
+BAC.US,D,20220614,000000,31.5268,32.1934,30.8403,31.0724,49965328.956641,0
+BAC.US,D,20220615,000000,31.586,32.0897,31.0359,31.6551,52183032.153406,0
+BAC.US,D,20220616,000000,31.1119,31.6057,30.4789,31.4576,62128837.89898,0
+BAC.US,D,20220617,000000,31.6353,32.1786,31.2452,31.5268,81474015.299119,0
+BAC.US,D,20220621,000000,32.5144,32.8799,32.2181,32.4453,54205027.217739,0
+BAC.US,D,20220622,000000,31.991,32.5342,31.9218,32.1984,38813978.853823,0
+BAC.US,D,20220623,000000,31.9811,32.0058,30.8749,31.6848,44641444.475662,0
+BAC.US,D,20220624,000000,30.865,32.3662,30.8453,31.9119,80496411.175148,0
+BAC.US,D,20220627,000000,32.0156,32.1984,31.512,31.9514,48497787.787645,0
+BAC.US,D,20220628,000000,32.4255,33.0843,31.7885,31.8625,50538541.965041,0
+BAC.US,D,20220629,000000,31.8329,32.0404,31.27,31.4675,35588194.049202,0
+BAC.US,D,20220630,000000,30.786,31.1613,30.2625,30.7464,46889948.135428,0
+BAC.US,D,20220701,000000,30.5983,31.2798,30.2526,31.1712,40737973.549488,0
+BAC.US,D,20220705,000000,30.4205,30.8551,30.0749,30.8551,48034442.352372,0
+BAC.US,D,20220706,000000,30.6279,30.865,30.2625,30.5983,36381955.220252,0
+BAC.US,D,20220707,000000,31.1119,31.6157,31.0823,31.4675,40638534.455665,0
+BAC.US,D,20220708,000000,31.6157,31.8527,31.1712,31.3983,31542361.218368,0
+BAC.US,D,20220711,000000,31.1613,31.3983,30.9045,31.0724,29708290.388516,0
+BAC.US,D,20220712,000000,30.6379,31.6353,30.5983,30.9736,40020084.121507,0
+BAC.US,D,20220713,000000,30.6872,30.7613,30.0255,30.46,44704459.827449,0
+BAC.US,D,20220714,000000,29.7192,29.8427,29.3045,29.7588,52352773.372371,0
+BAC.US,D,20220715,000000,30.2724,32.228,30.2328,31.8527,78772170.456896,0
+BAC.US,D,20220718,000000,32.6725,32.9688,31.7095,31.8625,57086227.729361,0
+BAC.US,D,20220719,000000,32.4946,33.2058,32.2774,32.9391,47459564.837179,0
+BAC.US,D,20220720,000000,32.7712,33.0378,32.544,32.949,35957910.977324,0
+BAC.US,D,20220721,000000,32.6823,33.2502,32.544,33.2354,31633694.447597,0
+BAC.US,D,20220722,000000,33.1861,33.5218,32.6823,33.0182,27453581.277327,0
+BAC.US,D,20220725,000000,33.3638,33.5564,33.023,33.3144,30759923.553389,0
+BAC.US,D,20220726,000000,32.9984,33.3638,32.554,32.6429,31028009.382087,0
+BAC.US,D,20220727,000000,32.8305,33.354,32.544,33.1761,30723292.254241,0
+BAC.US,D,20220728,000000,33.0873,33.3342,32.4898,32.9095,40677614.928738,0
+BAC.US,D,20220729,000000,33.0576,33.5218,32.9391,33.3935,48753172.13354,0
+BAC.US,D,20220801,000000,33.2058,33.4725,32.8108,33.2946,32740029.542552,0
+BAC.US,D,20220802,000000,33.1861,33.3045,32.5934,32.6329,38356691.04881,0
+BAC.US,D,20220803,000000,33.0082,33.3342,32.7564,33.2256,30440808.036787,0
+BAC.US,D,20220804,000000,33.107,33.2552,32.7614,32.9885,28758762.160769,0
+BAC.US,D,20220805,000000,32.87,33.9071,32.8256,33.5416,36322032.975676,0
+BAC.US,D,20220808,000000,33.749,33.8675,33.0378,33.0774,33891960.378961,0
+BAC.US,D,20220809,000000,33.2354,33.5416,32.9984,33.5021,40698328.116079,0
+BAC.US,D,20220810,000000,34.075,34.9935,34.0256,34.6379,62181879.372164,0
+BAC.US,D,20220811,000000,35.3294,35.6158,35.2059,35.4675,51049701.471686,0
+BAC.US,D,20220812,000000,35.7145,35.8626,35.2536,35.8528,32218616.714556,0
+BAC.US,D,20220815,000000,35.3984,35.8528,35.2305,35.8034,25218653.877657,0
+BAC.US,D,20220816,000000,35.7441,36.4849,35.6552,36.1886,32267709.540235,0
+BAC.US,D,20220817,000000,35.754,36.1392,35.6355,35.9615,27463935.84605,0
+BAC.US,D,20220818,000000,35.8034,35.9515,35.5565,35.833,23426897.361938,0
+BAC.US,D,20220819,000000,35.517,35.5861,34.875,35.0429,36940553.17052,0
+BAC.US,D,20220822,000000,34.3218,34.3861,34.0256,34.2922,31599621.669537,0
+BAC.US,D,20220823,000000,34.2429,34.5392,33.9367,33.9861,26919600.613059,0
+BAC.US,D,20220824,000000,33.828,34.3663,33.6305,34.0947,31780900.026528,0
+BAC.US,D,20220825,000000,34.1737,34.8454,34.0256,34.7071,41082875.759234,0
+BAC.US,D,20220826,000000,35.0034,35.038,33.6009,33.6108,36603528.006306,0
+BAC.US,D,20220829,000000,33.4429,33.7293,33.1959,33.4823,35366747.822363,0
+BAC.US,D,20220830,000000,33.7589,33.8577,33.1268,33.6701,48796073.682429,0
+BAC.US,D,20220831,000000,33.7194,33.9417,33.1861,33.1959,45477866.226856,0
+BAC.US,D,20220901,000000,33.1462,33.2953,32.4716,33.2755,33040941.744318,0
+BAC.US,D,20220902,000000,33.7328,34.2796,33.0766,33.2357,44258040.202441,0
+BAC.US,D,20220906,000000,33.4146,33.5339,32.4205,32.8678,41000723.317138,0
+BAC.US,D,20220907,000000,32.6193,33.4743,32.4403,33.3749,40980841.757213,0
+BAC.US,D,20220908,000000,33.2655,34.5281,33.0766,34.4486,44621187.968833,0
+BAC.US,D,20220909,000000,34.7767,35.0451,34.6375,34.7369,37526832.614413,0
+BAC.US,D,20220912,000000,34.9954,35.4229,34.8214,35.065,30712478.745495,0
+BAC.US,D,20220913,000000,34.379,34.5182,33.6135,33.8024,41199097.349815,0
+BAC.US,D,20220914,000000,34.0012,34.2199,33.3451,33.6731,32191538.659055,0
+BAC.US,D,20220915,000000,33.5936,34.6922,33.5041,34.3094,45125541.481962,0
+BAC.US,D,20220916,000000,33.9913,34.031,33.4644,33.9217,54599194.306369,0
+BAC.US,D,20220919,000000,33.524,34.6673,33.4345,34.4884,29956110.417071,0
+BAC.US,D,20220920,000000,34.2995,34.5765,33.6831,33.9714,33787436.684488,0
+BAC.US,D,20220921,000000,34.1106,34.2001,32.9275,32.9573,51969876.614497,0
+BAC.US,D,20220922,000000,33.1164,33.2257,32.2017,32.3111,47805319.470137,0
+BAC.US,D,20220923,000000,31.7444,31.9035,31.0286,31.5456,55639472.839403,0
+BAC.US,D,20220926,000000,31.138,31.635,30.5031,30.8496,40596194.024041,0
+BAC.US,D,20220927,000000,31.0882,31.1856,30.1189,30.3923,43650289.702869,0
+BAC.US,D,20220928,000000,30.3426,31.128,30.2134,30.8894,38597192.995704,0
+BAC.US,D,20220929,000000,30.5116,30.7188,30.0344,30.4818,35426793.30944,0
+BAC.US,D,20220930,000000,30.5812,31.0087,29.9897,30.0245,42541348.071247,0
+BAC.US,D,20221003,000000,30.4122,31.0982,30.0245,30.9093,34793948.953904,0
+BAC.US,D,20221004,000000,31.5356,32.331,31.476,32.1918,39991189.485139,0
+BAC.US,D,20221005,000000,31.3567,31.8438,31.2672,31.7345,36000386.271145,0
+BAC.US,D,20221006,000000,31.4163,31.6947,31.1796,31.2771,41130974.390743,0
+BAC.US,D,20221007,000000,30.9888,31.0584,30.3476,30.5713,52610441.846993,0
+BAC.US,D,20221010,000000,30.7204,30.8646,30.1736,30.4818,37889334.627416,0
+BAC.US,D,20221011,000000,30.1935,30.2929,29.3981,29.597,58463807.048671,0
+BAC.US,D,20221012,000000,29.4677,30.1337,29.3086,29.6864,36349179.603575,0
+BAC.US,D,20221013,000000,29.2391,31.5853,29.1396,31.5058,68066652.79627,0
+BAC.US,D,20221014,000000,31.6251,32.4403,31.3865,31.5157,58512887.323715,0
+BAC.US,D,20221017,000000,33.1661,33.6731,32.6789,33.4246,89416514.101356,0
+BAC.US,D,20221018,000000,34.7767,35.1544,34.0808,34.6773,82416972.846054,0
+BAC.US,D,20221019,000000,34.379,34.6276,33.5737,33.7228,43392064.791907,0
+BAC.US,D,20221020,000000,33.7825,34.4237,33.3948,33.5041,39780331.892803,0
+BAC.US,D,20221021,000000,33.3649,34.8363,33.3649,34.7469,55191062.491298,0
+BAC.US,D,20221024,000000,34.9059,35.0551,34.5033,34.8662,33962962.916209,0
+BAC.US,D,20221025,000000,34.5381,35.3732,34.3293,35.1843,37349352.023138,0
+BAC.US,D,20221026,000000,35.2141,35.8802,35.1445,35.4925,41353902.139868,0
+BAC.US,D,20221027,000000,35.9399,36.1586,35.5621,35.6615,35468004.848104,0
+BAC.US,D,20221028,000000,35.8305,36.089,35.4328,35.9697,31844198.774672,0
+BAC.US,D,20221031,000000,35.7908,36.1188,35.6019,35.8305,32755930.137901,0
+BAC.US,D,20221101,000000,36.2282,36.5463,35.9001,35.9896,30088037.230777,0
+BAC.US,D,20221102,000000,35.8603,37.0583,35.741,35.8802,57716077.934969,0
+BAC.US,D,20221103,000000,35.4925,35.9299,35.2042,35.6814,30222136.672705,0
+BAC.US,D,20221104,000000,36.2878,36.7849,36.0095,36.5762,39599527.985025,0
+BAC.US,D,20221107,000000,36.7949,37.123,36.5165,36.7949,37753110.837893,0
+BAC.US,D,20221108,000000,36.8744,37.2075,36.5364,36.8943,32855305.750439,0
+BAC.US,D,20221109,000000,36.6656,36.7471,36.1785,36.3077,30340737.02747,0
+BAC.US,D,20221110,000000,37.0832,37.9978,36.9241,37.9084,45969988.762016,0
+BAC.US,D,20221111,000000,37.968,38.3756,37.7443,38.1867,35897354.406946,0
+BAC.US,D,20221114,000000,37.8686,38.0376,37.5306,37.5405,35749184.179741,0
+BAC.US,D,20221115,000000,37.968,38.0774,37.0782,37.4809,46352252.639223,0
+BAC.US,D,20221116,000000,37.3914,37.5157,36.9838,37.1428,23952253.494699,0
+BAC.US,D,20221117,000000,36.6656,36.9838,36.3475,36.954,23831940.183518,0
+BAC.US,D,20221118,000000,37.5703,37.63,36.7054,36.9738,32229079.864209,0
+BAC.US,D,20221121,000000,36.8744,37.3019,36.8446,37.0931,28099066.502733,0
+BAC.US,D,20221122,000000,37.3715,37.5803,37.2124,37.2721,23636705.397452,0
+BAC.US,D,20221123,000000,37.2721,37.4411,37.1528,37.3914,19045383.719496,0
+BAC.US,D,20221125,000000,37.5008,37.6449,37.3417,37.4809,16212736.18974,0
+BAC.US,D,20221128,000000,37.1826,37.4411,36.6159,36.6458,35653778.64294,0
+BAC.US,D,20221129,000000,36.7651,36.9341,36.5066,36.7849,27206935.062437,0
+BAC.US,D,20221130,000000,36.6855,37.63,35.9896,37.63,52050393.612899,0
+BAC.US,D,20221201,000000,37.5,37.69,36.4,36.55,46213201,0
+BAC.US,D,20221202,000000,36.06,36.29,35.81,36.08,42295326,0
+BAC.US,D,20221205,000000,35.81,35.89,34.14,34.47,71386649,0
+BAC.US,D,20221206,000000,34.57,34.68,32.405,33,84085689,0
+BAC.US,D,20221207,000000,32.59,32.92,32.35,32.74,49234137,0
+BAC.US,D,20221208,000000,32.965,32.99,32.18,32.44,45491146,0
+BAC.US,D,20221209,000000,32.11,32.6014,32.08,32.38,36985545,0
+BAC.US,D,20221212,000000,32.31,32.78,32.06,32.73,41060489,0
+BAC.US,D,20221213,000000,33.55,33.67,32.565,32.75,54804802,0
+BAC.US,D,20221214,000000,32.8,33,32.1634,32.28,48819481,0
+BAC.US,D,20221215,000000,31.75,31.99,31.49,31.77,49027584,0
+BAC.US,D,20221216,000000,31.62,31.93,31.35,31.7,61795197,0
+BAC.US,D,20221219,000000,31.76,32.23,31.73,32.06,38374105,0
+BAC.US,D,20221220,000000,32.4,32.58,32.14,32.19,35561072,0
+BAC.US,D,20221221,000000,32.52,32.87,32.41,32.68,32543963,0
+BAC.US,D,20221222,000000,32.52,32.58,31.8715,32.39,30234425,0
+BAC.US,D,20221223,000000,32.4,32.58,32.19,32.47,21378584,0
+BAC.US,D,20221227,000000,32.5,32.67,32.275,32.53,22776092,0
+BAC.US,D,20221228,000000,32.57,32.97,32.535,32.77,30541004,0
+BAC.US,D,20221229,000000,32.89,33.16,32.75,33.14,22252908,0
+BAC.US,D,20221230,000000,33.1,33.3,32.86,33.12,28198915,0
+BAC.US,D,20230103,000000,33.23,34.09,33.21,33.51,35221501,0
+BAC.US,D,20230104,000000,33.9,34.8199,33.83,34.14,41998548,0
+BAC.US,D,20230105,000000,33.92,34.14,33.58,34.07,34177048,0
+BAC.US,D,20230106,000000,34.09,34.58,33.54,34.41,34068731,0
+BAC.US,D,20230109,000000,34.75,34.7601,33.71,33.89,43818820,0
+BAC.US,D,20230110,000000,33.74,34.265,33.64,34.12,35096022,0
+BAC.US,D,20230111,000000,34.12,34.44,34,34.38,36783730,0
+BAC.US,D,20230112,000000,34.6,34.87,34.36,34.47,44230396,0
+BAC.US,D,20230113,000000,34.2,35.39,33.09,35.23,89667817,0
+BAC.US,D,20230117,000000,34.69,34.83,34.15,34.52,56458394,0
+BAC.US,D,20230118,000000,34.33,34.34,33.51,33.72,54517763,0
+BAC.US,D,20230119,000000,33.285,33.55,32.89,33.23,42707120,0
+BAC.US,D,20230120,000000,33.3,33.89,33.085,33.85,45004365,0
+BAC.US,D,20230123,000000,33.81,34.51,33.75,34.32,33683307,0
+BAC.US,D,20230124,000000,34.22,34.79,33.95,34.57,26716730,0
+BAC.US,D,20230125,000000,34.3,34.96,34.25,34.87,28859718,0
+BAC.US,D,20230126,000000,35.05,35.35,34.79,35.34,30035463,0
+BAC.US,D,20230127,000000,35.44,35.775,35.265,35.45,29964907,0
+BAC.US,D,20230130,000000,35.21,35.56,35.18,35.3,27353495,0
+BAC.US,D,20230131,000000,35.17,35.48,35,35.48,38917437,0
+BAC.US,D,20230201,000000,35.2,36.26,35.11,35.92,44438726,0
+BAC.US,D,20230202,000000,36.1,36.3786,35.435,36.13,33729056,0
+BAC.US,D,20230203,000000,36.02,36.76,35.9,36.43,37411682,0
+BAC.US,D,20230206,000000,36.25,36.44,35.98,36.37,29463202,0
+BAC.US,D,20230207,000000,36.17,37,36.13,36.77,44100247,0
+BAC.US,D,20230208,000000,36.41,36.84,36.34,36.5,28032757,0
+BAC.US,D,20230209,000000,36.27,36.35,35.56,35.72,35257061,0
+BAC.US,D,20230210,000000,35.55,35.59,35.03,35.58,32898903,0
+BAC.US,D,20230213,000000,35.48,35.78,35.39,35.65,29163863,0
+BAC.US,D,20230214,000000,35.63,35.99,35.46,35.62,33625202,0
+BAC.US,D,20230215,000000,35.32,35.61,35.16,35.56,23516510,0
+BAC.US,D,20230216,000000,35.42,35.6601,35.22,35.28,22681070,0
+BAC.US,D,20230217,000000,35.08,35.39,34.745,35.35,28562699,0
+BAC.US,D,20230221,000000,34.91,35.05,34.27,34.52,37068852,0
+BAC.US,D,20230222,000000,34.36,34.55,34.07,34.29,38550421,0
+BAC.US,D,20230223,000000,34.4,34.6,33.8594,34.26,28487971,0
+BAC.US,D,20230224,000000,33.86,34.2897,33.84,34.21,27046643,0
+BAC.US,D,20230227,000000,34.45,34.69,34.165,34.21,30137549,0
+BAC.US,D,20230228,000000,34.35,34.4885,34.18,34.3,32620619,0
+BAC.US,D,20230301,000000,34.15,34.49,33.98,34.14,29281552,0
+BAC.US,D,20230302,000000,33.66,33.7,33,33.49,44623368,0
+BAC.US,D,20230303,000000,33.65,34.29,33.65,34.16,39109090,0
+BAC.US,D,20230306,000000,34.24,34.56,33.985,34.09,36646675,0
+BAC.US,D,20230307,000000,33.85,33.9,32.8,33,52855294,0
+BAC.US,D,20230308,000000,32.66,32.97,32.44,32.56,40045598,0
+BAC.US,D,20230309,000000,32.285,32.39,30.31,30.54,112457859,0
+BAC.US,D,20230310,000000,30.32,31.04,28.92,30.27,165330889,0
+BAC.US,D,20230313,000000,28.92,29.715,27.87,28.51,218403265,0
+BAC.US,D,20230314,000000,29.99,30.09,28.47,28.76,154255805,0
+BAC.US,D,20230315,000000,27.88,28.56,27.68,28.49,131104413,0
+BAC.US,D,20230316,000000,28.38,29.47,28.1134,28.97,108449495,0
+BAC.US,D,20230317,000000,28.655,28.66,27.62,27.82,130665529,0
+BAC.US,D,20230320,000000,28.24,28.43,27.65,27.75,81441225,0
+BAC.US,D,20230321,000000,28.63,28.98,28.51,28.59,84854840,0
+BAC.US,D,20230322,000000,28.71,28.74,27.64,27.64,76925884,0
+BAC.US,D,20230323,000000,28,28.09,26.79,26.97,105335937,0
+BAC.US,D,20230324,000000,26.6,27.29,26.32,27.14,96978311,0
+BAC.US,D,20230327,000000,27.93,28.645,27.91,28.49,102469809,0
+BAC.US,D,20230328,000000,28.38,28.65,27.9801,28.12,63416517,0
+BAC.US,D,20230329,000000,28.49,28.765,28.24,28.67,62666372,0
+BAC.US,D,20230330,000000,28.92,29.06,28.11,28.3,67427125,0
+BAC.US,D,20230331,000000,28.62,28.68,28.2625,28.6,56482080,0
+BAC.US,D,20230403,000000,28.64,28.98,28.325,28.59,51996802,0
+BAC.US,D,20230404,000000,28.55,28.65,27.66,27.98,56233295,0
+BAC.US,D,20230405,000000,27.66,27.91,27.46,27.64,47799353,0
+BAC.US,D,20230406,000000,27.72,28.01,27.62,27.84,41216577,0
+BAC.US,D,20230410,000000,27.67,28.1,27.645,27.94,40572740,0
+BAC.US,D,20230411,000000,28.02,28.75,27.9577,28.71,58761187,0
+BAC.US,D,20230412,000000,28.68,29.01,28.37,28.48,44313339,0
+BAC.US,D,20230413,000000,28.56,28.64,28.24,28.56,52261420,0
+BAC.US,D,20230414,000000,29.3,29.87,29.2499,29.52,81110834,0
+BAC.US,D,20230417,000000,29.77,30.41,29.4,30.37,83704412,0
+BAC.US,D,20230418,000000,30.8,30.93,29.8,30.56,114498760,0
+BAC.US,D,20230419,000000,30.13,30.2,29.79,30.06,65594193,0
+BAC.US,D,20230420,000000,29.84,30.23,29.77,29.9,43193780,0
+BAC.US,D,20230421,000000,29.75,29.975,29.405,29.87,44759015,0
+BAC.US,D,20230424,000000,29.79,29.9,29.59,29.76,28020283,0
+BAC.US,D,20230425,000000,29.45,29.533,28.815,28.84,49718810,0
+BAC.US,D,20230426,000000,28.76,28.94,28.3,28.44,45848397,0
+BAC.US,D,20230427,000000,28.52,29.08,28.52,28.89,33060075,0
+BAC.US,D,20230428,000000,28.53,29.43,28.51,29.28,45592453,0
+BAC.US,D,20230501,000000,29.5,29.54,29,29.04,34076802,0
+BAC.US,D,20230502,000000,28.85,28.855,27.71,28.16,70797721,0
+BAC.US,D,20230503,000000,28.16,28.5,27.81,27.86,51139533,0
+BAC.US,D,20230504,000000,27.58,27.8101,26.8328,26.99,82173808,0
+BAC.US,D,20230505,000000,27.62,27.89,27.47,27.71,50087053,0
+BAC.US,D,20230508,000000,28.08,28.15,27.66,27.69,34245451,0
+BAC.US,D,20230509,000000,27.42,27.83,27.24,27.66,32188824,0
+BAC.US,D,20230510,000000,27.96,28,27.02,27.32,44446442,0
+BAC.US,D,20230511,000000,27.01,27.49,26.88,27.39,34897272,0
+BAC.US,D,20230512,000000,27.52,27.55,26.88,27.09,38142001,0
+BAC.US,D,20230515,000000,27.1,27.815,27.03,27.65,38722801,0
+BAC.US,D,20230516,000000,27.78,27.9,27.33,27.36,33347548,0
+BAC.US,D,20230517,000000,27.735,28.665,27.73,28.57,61750414,0
+BAC.US,D,20230518,000000,28.44,28.5,28,28.47,51146054,0
+BAC.US,D,20230519,000000,28.455,28.67,28.03,28.11,50062477,0
+BAC.US,D,20230522,000000,28.3,28.4473,28.01,28.34,36473656,0
+BAC.US,D,20230523,000000,28.32,29.08,28.3,28.58,51400415,0
+BAC.US,D,20230524,000000,28.33,28.51,28,28.1,50606887,0
+BAC.US,D,20230525,000000,27.99,28.24,27.875,28.17,40517781,0
+BAC.US,D,20230526,000000,28.2,28.4,27.79,28.31,57879079,0
+BAC.US,D,20230530,000000,28.32,28.49,27.95,28.26,41819575,0
+BAC.US,D,20230531,000000,28.1,28.16,27.48,27.79,61905184,0
+BAC.US,D,20230601,000000,27.76,27.98,27.34,27.78,57426132,0
+BAC.US,D,20230602,000000,28.16,28.95,28.12,28.71,66578060,0
+BAC.US,D,20230605,000000,28.82,28.82,28.3,28.54,34757752,0
+BAC.US,D,20230606,000000,28.46,29.43,28.45,29.23,46297873,0
+BAC.US,D,20230607,000000,29.3,29.65,29.01,29.48,44502592,0
+BAC.US,D,20230608,000000,29.28,29.38,28.99,29.23,41483100,0
+BAC.US,D,20230609,000000,29.2,29.4,29.08,29.27,32692011,0
+BAC.US,D,20230612,000000,29.3,29.56,28.91,29.13,41062818,0
+BAC.US,D,20230613,000000,29.13,29.8,29.03,29.4,42718764,0
+BAC.US,D,20230614,000000,29.57,29.73,28.99,29.12,38322767,0
+BAC.US,D,20230615,000000,28.9,29.47,28.69,29.37,42044889,0
+BAC.US,D,20230616,000000,29.53,29.675,29.16,29.19,53050203,0
+BAC.US,D,20230620,000000,29.01,29.04,28.58,28.87,39040906,0
+BAC.US,D,20230621,000000,28.78,29,28.54,28.57,39553443,0
+BAC.US,D,20230622,000000,28.5,28.53,27.9,27.96,50742895,0
+BAC.US,D,20230623,000000,27.74,27.89,27.59,27.75,55181057,0
+BAC.US,D,20230626,000000,27.8,28.28,27.79,28.09,47519250,0
+BAC.US,D,20230627,000000,28.1,28.4,27.95,28.24,39081782,0
+BAC.US,D,20230628,000000,28.25,28.27,27.9,28.07,37803818,0
+BAC.US,D,20230629,000000,28.5,29,28.4,28.66,68376444,0
+BAC.US,D,20230630,000000,28.94,29.105,28.67,28.69,50478950,0
+BAC.US,D,20230703,000000,28.7,29.3499,28.65,29.2,30995831,0
+BAC.US,D,20230705,000000,29.14,29.42,28.945,29.08,37491978,0
+BAC.US,D,20230706,000000,28.8,28.82,28.1,28.28,52162501,0
+BAC.US,D,20230707,000000,28.3,28.82,28.29,28.53,34287956,0
+BAC.US,D,20230710,000000,28.59,28.85,28.47,28.66,36086003,0
+BAC.US,D,20230711,000000,28.66,29.08,28.42,29.02,40978715,0
+BAC.US,D,20230712,000000,29.51,29.89,29.27,29.36,41855487,0
+BAC.US,D,20230713,000000,29.52,29.87,29.405,29.67,39588951,0
+BAC.US,D,20230714,000000,30,30.1,29.05,29.11,58720333,0
+BAC.US,D,20230717,000000,29.15,29.555,29.12,29.4,49477157,0
+BAC.US,D,20230718,000000,30,30.86,29.92,30.7,98253845,0
+BAC.US,D,20230719,000000,30.89,31.7,30.685,31.53,70619789,0
+BAC.US,D,20230720,000000,31.33,31.8,31.26,31.69,42128768,0
+BAC.US,D,20230721,000000,31.87,32.11,31.42,31.98,70872359,0
+BAC.US,D,20230724,000000,32,32.85,31.98,32.65,64548640,0
+BAC.US,D,20230725,000000,32.76,32.79,32.07,32.15,51208837,0
+BAC.US,D,20230726,000000,32.24,32.54,32.15,32.41,41814601,0
+BAC.US,D,20230727,000000,32.43,32.74,31.82,31.95,45529457,0
+BAC.US,D,20230728,000000,32.15,32.16,31.71,31.9,33296547,0
+BAC.US,D,20230731,000000,31.9,32.25,31.78,32,29093388,0
+BAC.US,D,20230801,000000,31.84,31.94,31.42,31.62,32735030,0
+BAC.US,D,20230802,000000,31.16,31.28,30.78,31.19,38855118,0
+BAC.US,D,20230803,000000,30.94,31.55,30.88,31.41,27952590,0
+BAC.US,D,20230804,000000,31.36,31.67,31.17,31.3,30768124,0
+BAC.US,D,20230807,000000,31.41,31.9,31.405,31.88,31745211,0
+BAC.US,D,20230808,000000,31.3,31.31,30.48,31.27,45951795,0
+BAC.US,D,20230809,000000,31.22,31.28,30.83,30.86,30732077,0
+BAC.US,D,20230810,000000,31.01,31.32,30.8,30.94,26062601,0
+BAC.US,D,20230811,000000,30.8,31.4,30.75,31.29,35720658,0
+BAC.US,D,20230814,000000,31.05,31.105,30.75,30.93,32563693,0
+BAC.US,D,20230815,000000,30.5,30.55,29.84,29.94,43406068,0
+BAC.US,D,20230816,000000,29.75,29.84,29.21,29.29,47220396,0
+BAC.US,D,20230817,000000,29.44,29.54,29.11,29.28,37202231,0
+BAC.US,D,20230818,000000,29.04,29.35,28.98,29.11,31430361,0
+BAC.US,D,20230821,000000,29.22,29.3,28.8,29.15,34958958,0
+BAC.US,D,20230822,000000,29.13,29.24,28.42,28.44,37586413,0
+BAC.US,D,20230823,000000,28.45,28.51,28.18,28.45,44686637,0
+BAC.US,D,20230824,000000,28.4,28.79,28.37,28.62,31934783,0
+BAC.US,D,20230825,000000,28.64,28.79,28.3,28.5,34253196,0
+BAC.US,D,20230828,000000,28.69,29,28.565,28.76,33075190,0
+BAC.US,D,20230829,000000,28.89,29.26,28.715,29.17,30428198,0
+BAC.US,D,20230830,000000,29.22,29.2675,28.93,29.04,33366353,0
+BAC.US,D,20230831,000000,28.93,28.97,28.53,28.67,37242989,0
+BAC.US,D,20230901,000000,28.76,29.13,28.76,28.98,35228576,0
+BAC.US,D,20230905,000000,28.94,29.115,28.495,28.65,46543637,0
+BAC.US,D,20230906,000000,28.4,28.56,28.12,28.39,45022587,0
+BAC.US,D,20230907,000000,28.41,28.545,28.06,28.13,35023567,0
+BAC.US,D,20230908,000000,28.12,28.38,27.96,28.36,36534554,0
+BAC.US,D,20230911,000000,28.51,28.7589,28.4,28.48,34168305,0
+BAC.US,D,20230912,000000,28.46,29.14,28.4,28.97,42283962,0
+BAC.US,D,20230913,000000,29.12,29.19,28.7,28.88,37215740,0
+BAC.US,D,20230914,000000,29.17,29.44,29.1,29.2,44634811,0
+BAC.US,D,20230915,000000,28.95,29.09,28.75,28.84,61661118,0
+BAC.US,D,20230918,000000,28.8,28.8,28.49,28.76,25752313,0
+BAC.US,D,20230919,000000,28.76,28.94,28.51,28.65,34888054,0
+BAC.US,D,20230920,000000,28.81,28.97,28.53,28.55,26641101,0
+BAC.US,D,20230921,000000,28.36,28.585,28.02,28.05,39906011,0
+BAC.US,D,20230922,000000,28.07,28.185,27.6,27.64,41284443,0
+BAC.US,D,20230925,000000,27.5,27.62,27.35,27.6,32749158,0
+BAC.US,D,20230926,000000,27.34,27.5,27.01,27.17,42237433,0
+BAC.US,D,20230927,000000,27.23,27.61,27.065,27.27,38296345,0
+BAC.US,D,20230928,000000,27.17,27.64,27.17,27.56,36734311,0
+BAC.US,D,20230929,000000,27.89,27.99,27.27,27.38,40645852,0
+BAC.US,D,20231002,000000,27.27,27.355,26.58,26.7,50388610,0
+BAC.US,D,20231003,000000,26.49,26.52,25.82,25.91,62144482,0
+BAC.US,D,20231004,000000,25.88,26.01,25.58,25.94,55696415,0
+BAC.US,D,20231005,000000,25.78,26.09,25.56,26.06,49044081,0
+BAC.US,D,20231006,000000,25.77,26.23,25.465,26.07,58177262,0
+BAC.US,D,20231009,000000,25.76,26.36,25.72,26.31,39953748,0
+BAC.US,D,20231010,000000,26.61,27.3,26.57,27.01,51960103,0
+BAC.US,D,20231011,000000,27.17,27.435,26.9,27.02,38508202,0
+BAC.US,D,20231012,000000,26.97,27.075,26.61,26.9,44249794,0
+BAC.US,D,20231013,000000,27.43,27.72,26.52,26.76,55118405,0
+BAC.US,D,20231016,000000,27.16,27.18,26.7722,26.99,56817509,0
+BAC.US,D,20231017,000000,27.05,27.87,26.72,27.62,95344213,0
+BAC.US,D,20231018,000000,27.54,28.04,27.21,27.31,68371128,0
+BAC.US,D,20231019,000000,27.25,27.78,26.88,26.96,58610976,0
+BAC.US,D,20231020,000000,26.8,26.94,26.24,26.31,62058406,0
+BAC.US,D,20231023,000000,26.13,26.21,25.52,25.57,59857215,0
+BAC.US,D,20231024,000000,25.74,25.87,25.4,25.47,55975712,0
+BAC.US,D,20231025,000000,25.38,25.65,25.18,25.55,45522414,0
+BAC.US,D,20231026,000000,25.49,26.36,25.4442,26.12,60921022,0
+BAC.US,D,20231027,000000,26.07,26.07,24.96,25.17,64709332,0
+BAC.US,D,20231030,000000,25.32,25.78,25.2808,25.69,41891934,0
+BAC.US,D,20231031,000000,25.74,26.38,25.715,26.34,50106665,0
+BAC.US,D,20231101,000000,26.44,26.615,26.15,26.4,44046276,0
+BAC.US,D,20231102,000000,26.71,27.66,26.59,27.62,63278272,0
+BAC.US,D,20231103,000000,28.16,28.93,28.13,28.42,62613627,0
+BAC.US,D,20231106,000000,28.56,28.77,28.02,28.33,45547977,0
+BAC.US,D,20231107,000000,28.05,28.255,27.95,28.16,33081860,0
+BAC.US,D,20231108,000000,28.16,28.2,27.6741,27.89,31895999,0
+BAC.US,D,20231109,000000,28.07,28.08,27.4,27.53,32267867,0
+BAC.US,D,20231110,000000,27.76,27.77,27.34,27.68,32870678,0
+BAC.US,D,20231113,000000,27.54,27.85,27.42,27.7,28521771,0
+BAC.US,D,20231114,000000,28.5,29.41,28.47,29.22,66676271,0
+BAC.US,D,20231115,000000,29.2,29.73,29.2,29.62,46968929,0
+BAC.US,D,20231116,000000,29.43,29.7,29.22,29.54,36952821,0
+BAC.US,D,20231117,000000,29.71,30,29.55,29.98,38524430,0
+BAC.US,D,20231120,000000,29.98,30.25,29.75,30.01,47050278,0
+BAC.US,D,20231121,000000,29.99,29.99,29.55,29.66,41611853,0
+BAC.US,D,20231122,000000,29.74,29.79,29.52,29.63,41427991,0
+BAC.US,D,20231124,000000,29.48,29.89,29.48,29.73,15815605,0
+BAC.US,D,20231127,000000,29.6,29.69,29.51,29.56,42039467,0
+BAC.US,D,20231128,000000,29.53,29.65,29.3245,29.53,29705783,0
+BAC.US,D,20231129,000000,29.88,30.605,29.81,30.31,57954857,0
+BAC.US,D,20231130,000000,30.21,30.55,30.04,30.49,52547732,0
+BAC.US,D,20231201,000000,30.4,31.05,30.35,30.96,46133342,0
+BAC.US,D,20231204,000000,30.53,31,30.52,30.82,37811345,0
+BAC.US,D,20231205,000000,30.68,30.79,30.33,30.58,45723114,0
+BAC.US,D,20231206,000000,30.78,31.515,30.44,30.53,49803140,0
+BAC.US,D,20231207,000000,30.59,30.93,30.54,30.66,32699643,0
+BAC.US,D,20231208,000000,30.67,31.14,30.61,30.96,34794305,0
+BAC.US,D,20231211,000000,30.92,31.08,30.71,30.85,32253970,0
+BAC.US,D,20231212,000000,30.77,30.86,30.45,30.74,34566689,0
+BAC.US,D,20231213,000000,30.75,32.13,30.625,32.04,60311081,0
+BAC.US,D,20231214,000000,32.62,34.0694,32.57,33.94,107190007,0
+BAC.US,D,20231215,000000,33.82,34.02,33.29,33.6,83771808,0
+BAC.US,D,20231218,000000,33.71,33.79,33.405,33.43,40694709,0
+BAC.US,D,20231219,000000,33.03,33.67,32.8,33.51,44534845,0
+BAC.US,D,20231220,000000,33.38,33.705,32.95,32.98,44711427,0
+BAC.US,D,20231221,000000,33.24,33.45,32.89,33.2,32325654,0
+BAC.US,D,20231222,000000,33.21,33.67,33.2,33.43,37265860,0
+BAC.US,D,20231226,000000,33.45,33.96,33.3715,33.86,24845437,0
+BAC.US,D,20231227,000000,33.8,33.95,33.66,33.84,24498581,0
+BAC.US,D,20231228,000000,33.82,33.97,33.77,33.88,21799559,0
+BAC.US,D,20231229,000000,33.94,33.995,33.55,33.67,28060739,0
+BAC.US,D,20240102,000000,33.39,34.07,33.27,33.9,36668634,0
+BAC.US,D,20240103,000000,33.65,33.77,33.24,33.53,45988748,0
+BAC.US,D,20240104,000000,33.57,34.31,33.54,33.8,39834607,0
+BAC.US,D,20240105,000000,33.8,34.69,33.71,34.43,49242362,0
+BAC.US,D,20240108,000000,34.3,34.3,33.64,34.16,40253887,0
+BAC.US,D,20240109,000000,33.82,33.84,33.51,33.63,39268843,0
+BAC.US,D,20240110,000000,33.5,33.63,33.24,33.6,34904016,0
+BAC.US,D,20240111,000000,33.36,33.5,32.78,33.15,48790555,0
+BAC.US,D,20240112,000000,32.25,33.19,31.96,32.8,74344294,0
+BAC.US,D,20240116,000000,32.41,32.51,31.8239,32.12,58420786,0
+BAC.US,D,20240117,000000,31.72,31.99,31.27,31.8,48811264,0
+BAC.US,D,20240118,000000,31.75,31.77,31.4,31.73,35484422,0
+BAC.US,D,20240119,000000,31.8,32.23,31.57,32.22,49493617,0
+BAC.US,D,20240122,000000,32.36,32.99,32.32,32.55,43903361,0
+BAC.US,D,20240123,000000,32.54,32.82,32.39,32.77,30003405,0
+BAC.US,D,20240124,000000,33.03,33.34,32.91,32.98,36403863,0
+BAC.US,D,20240125,000000,33.21,33.45,32.83,33.39,46203967,0
+BAC.US,D,20240126,000000,33.4,33.675,33.3241,33.43,30839827,0
+BAC.US,D,20240129,000000,33.4,33.65,33.235,33.61,30269262,0
+BAC.US,D,20240130,000000,33.9,34.89,33.84,34.79,60315745,0
+BAC.US,D,20240131,000000,34.57,35.1,34,34.01,54715969,0
+BAC.US,D,20240201,000000,33.93,34.25,32.93,33.55,57084761,0
+BAC.US,D,20240202,000000,33.37,33.71,33.17,33.47,40416033,0
+BAC.US,D,20240205,000000,33.11,33.29,32.86,32.99,43573022,0
+BAC.US,D,20240206,000000,32.92,33.36,32.88,33.04,27194182,0
+BAC.US,D,20240207,000000,33.06,33.26,32.63,33.18,29660099,0
+BAC.US,D,20240208,000000,33.05,33.275,32.8,33.12,36852163,0
+BAC.US,D,20240209,000000,33.1,33.25,32.835,33.07,36175985,0
+BAC.US,D,20240212,000000,33,33.97,32.98,33.62,34160430,0
+BAC.US,D,20240213,000000,33.12,33.31,32.35,32.75,43801475,0
+BAC.US,D,20240214,000000,32.98,33.18,32.865,33.13,27833900,0
+BAC.US,D,20240215,000000,33.32,34.24,33.32,34.07,41683111,0
+BAC.US,D,20240216,000000,33.92,34.15,32.49,34.09,33290656,0
+BAC.US,D,20240220,000000,33.78,34.09,33.774,33.96,30372877,0
+BAC.US,D,20240221,000000,33.36,33.74,33.175,33.7,37878888,0
+BAC.US,D,20240222,000000,33.37,34.07,33.37,33.61,42756850,0
+BAC.US,D,20240223,000000,33.73,34.05,33.49,33.92,30586039,0
+BAC.US,D,20240226,000000,33.79,34.22,33.53,33.61,31129153,0
+BAC.US,D,20240227,000000,33.73,34.43,33.71,34.28,40536282,0
+BAC.US,D,20240228,000000,34.22,34.6,34.1113,34.31,39548560,0
+BAC.US,D,20240229,000000,34.33,34.65,34.15,34.52,43863401,0
+BAC.US,D,20240301,000000,34.53,34.65,34.035,34.35,38432319,0
+BAC.US,D,20240304,000000,34.29,35.42,34.25,35.15,49136382,0
+BAC.US,D,20240305,000000,34.93,35.715,34.87,35.39,47591604,0
+BAC.US,D,20240306,000000,35.65,35.79,35.07,35.42,49149715,0
+BAC.US,D,20240307,000000,35.6,35.9,35.25,35.63,35900672,0
+BAC.US,D,20240308,000000,35.87,36.13,35.5,35.6,42769944,0
+BAC.US,D,20240311,000000,35.39,35.93,35.27,35.89,34131533,0
+BAC.US,D,20240312,000000,35.9,36.15,35.775,35.96,29260371,0
+BAC.US,D,20240313,000000,35.96,36.445,35.96,36.08,38289551,0
+BAC.US,D,20240314,000000,35.92,36.22,35.48,35.69,40178054,0
+BAC.US,D,20240315,000000,35.28,36.01,35.24,35.41,69646394,0
+BAC.US,D,20240318,000000,35.66,36.085,35.39,36.01,50617856,0
+BAC.US,D,20240319,000000,35.89,36.39,35.8533,36.03,46113767,0
+BAC.US,D,20240320,000000,35.84,36.88,35.73,36.75,40518959,0
+BAC.US,D,20240321,000000,36.93,37.6,36.88,37.51,43219490,0
+BAC.US,D,20240322,000000,37.41,37.61,37,37.05,29001054,0
+BAC.US,D,20240325,000000,37.1,37.275,36.84,36.86,30480245,0
+BAC.US,D,20240326,000000,37,37.235,36.8,37.09,33673447,0
+BAC.US,D,20240327,000000,37.25,37.845,37.24,37.81,36350234,0
+BAC.US,D,20240328,000000,37.72,38,37.415,37.92,42262527,0
+BAC.US,D,20240401,000000,37.94,38.35,37.44,37.52,33908007,0
+BAC.US,D,20240402,000000,37.19,37.575,37.1625,37.3,34806824,0
+BAC.US,D,20240403,000000,37.4,38.015,37.27,37.44,33338470,0
+BAC.US,D,20240404,000000,37.7,37.96,36.87,36.92,42888184,0
+BAC.US,D,20240405,000000,36.81,37.34,36.73,37.11,30823542,0
+BAC.US,D,20240408,000000,37.2,37.58,37.13,37.5,29470287,0
+BAC.US,D,20240409,000000,37.51,37.77,37.2,37.73,30977654,0
+BAC.US,D,20240410,000000,37.18,37.23,36.55,36.65,37610659,0
+BAC.US,D,20240411,000000,36.75,36.75,36.05,36.35,38604029,0
+BAC.US,D,20240412,000000,35.81,36.09,35.53,35.79,47126090,0
+BAC.US,D,20240415,000000,36.33,36.76,35.755,35.95,44391988,0
+BAC.US,D,20240416,000000,36.095,36.17,34.15,34.68,95566094,0
+BAC.US,D,20240417,000000,34.89,35.75,34.75,35.23,65951375,0
+BAC.US,D,20240418,000000,35.54,35.99,35.18,35.77,44506200,0
+BAC.US,D,20240419,000000,36.1,37.12,36.079,36.97,56234366,0
+BAC.US,D,20240422,000000,37,37.91,36.87,37.73,43867084,0
+BAC.US,D,20240423,000000,37.94,38.42,37.83,38.37,39180332,0
+BAC.US,D,20240424,000000,38.02,38.495,38,38.32,28670551,0
+BAC.US,D,20240425,000000,37.93,38.27,37.375,37.91,41115959,0
+BAC.US,D,20240426,000000,37.93,38.31,37.78,37.83,28668680,0
+BAC.US,D,20240429,000000,37.84,38.06,37.45,37.55,26563913,0
+BAC.US,D,20240430,000000,37.345,37.67,36.981,37.01,30283845,0
+BAC.US,D,20240501,000000,37.21,37.505,36.77,36.95,32277502,0
+BAC.US,D,20240502,000000,37.37,37.49,36.65,36.88,34860256,0
+BAC.US,D,20240503,000000,37.25,37.53,37.08,37.25,34082662,0
+BAC.US,D,20240506,000000,37.66,37.79,37.36,37.69,28422334,0
+BAC.US,D,20240507,000000,37.695,38.145,37.695,37.84,29119475,0
+BAC.US,D,20240508,000000,37.7,37.82,37.515,37.71,32803303,0
+BAC.US,D,20240509,000000,37.53,38.42,37.46,38.28,26855355,0
+BAC.US,D,20240510,000000,38.48,38.78,38.325,38.45,27359138,0
+BAC.US,D,20240513,000000,38.62,38.78,38.18,38.21,24060648,0
+BAC.US,D,20240514,000000,38.4,38.79,38.37,38.49,27594832,0
+BAC.US,D,20240515,000000,38.8,39.24,38.775,38.91,34084387,0
+BAC.US,D,20240516,000000,38.92,39.36,38.7082,39.22,32554172,0
+BAC.US,D,20240517,000000,39.45,39.49,39.16,39.29,25537347,0
+BAC.US,D,20240520,000000,39.26,39.47,38.79,38.82,28369830,0
+BAC.US,D,20240521,000000,38.77,39.75,38.77,39.65,31799161,0
+BAC.US,D,20240522,000000,39.41,39.81,39.335,39.76,42837576,0
+BAC.US,D,20240523,000000,39.77,39.84,38.94,39.17,39033934,0
+BAC.US,D,20240524,000000,39.16,39.78,39.07,39.7,22166306,0
+BAC.US,D,20240528,000000,39.65,39.74,39.11,39.32,31217890,0
+BAC.US,D,20240529,000000,38.84,38.9,38.5599,38.72,26677534,0
+BAC.US,D,20240530,000000,38.73,39.12,37.59,38.63,51008626,0
+BAC.US,D,20240531,000000,38.7,40.08,38.66,39.99,58188352,0
+BAC.US,D,20240603,000000,40.04,40.19,39.36,39.88,31898567,0
+BAC.US,D,20240604,000000,39.62,40.135,39.42,39.68,26974159,0
+BAC.US,D,20240605,000000,39.82,39.99,39.52,39.96,34140346,0
+BAC.US,D,20240606,000000,39.91,40,39.42,39.7,38676404,0
+BAC.US,D,20240607,000000,39.28,39.96,39.28,39.78,25928688,0
+BAC.US,D,20240610,000000,39.58,39.84,39.21,39.67,37182712,0
+BAC.US,D,20240611,000000,39.33,39.35,38.46,38.86,44629048,0
+BAC.US,D,20240612,000000,39.8,39.88,39.105,39.41,38964693,0
+BAC.US,D,20240613,000000,39.29,39.35,38.93,39.26,40018719,0
+BAC.US,D,20240614,000000,39.1,39.48,38.905,39.24,32347866,0
+BAC.US,D,20240617,000000,39.09,39.53,38.98,39.51,26135368,0
+BAC.US,D,20240618,000000,39.56,40.02,39.46,39.99,30804467,0
+BAC.US,D,20240620,000000,39.78,40.31,39.75,39.99,29383287,0
+BAC.US,D,20240621,000000,39.855,39.905,39.37,39.49,72251511,0
+BAC.US,D,20240624,000000,39.77,40.34,39.65,40.02,31064888,0
+BAC.US,D,20240625,000000,39.78,40.07,39.355,39.38,30928600,0
+BAC.US,D,20240626,000000,39.17,39.35,38.47,39,44310220,0
+BAC.US,D,20240627,000000,38.7,39.35,38.335,39.25,29464194,0
+BAC.US,D,20240628,000000,39.74,40.055,39.315,39.77,52028200,0
+BAC.US,D,20240701,000000,39.91,40.34,39.675,40.01,26770473,0
+BAC.US,D,20240702,000000,40,40.96,39.96,40.93,35626092,0
+BAC.US,D,20240703,000000,41.02,41.2,40.75,40.9,17100666,0
+BAC.US,D,20240705,000000,40.93,40.955,40.29,40.41,23488968,0
+BAC.US,D,20240708,000000,40.6,41.04,40.43,40.62,26728504,0
+BAC.US,D,20240709,000000,40.76,41.83,40.6,41.42,34721692,0
+BAC.US,D,20240710,000000,41.28,41.76,41.07,41.74,25333392,0
+BAC.US,D,20240711,000000,41.77,41.9,41.39,41.81,33824582,0
+BAC.US,D,20240712,000000,41.49,41.915,41.09,41.59,31856592,0
+BAC.US,D,20240715,000000,41.85,42.23,41.7,41.89,36648097,0
+BAC.US,D,20240716,000000,42.52,44.4,42.22,44.13,75953347,0
+BAC.US,D,20240717,000000,43.65,44.44,43.65,43.98,65713648,0
+BAC.US,D,20240718,000000,43.62,44.24,42.93,43.01,48549222,0
+BAC.US,D,20240719,000000,42.86,43.56,42.69,42.9,43902967,0
+BAC.US,D,20240722,000000,42.64,42.87,41.955,42.3,42838322,0
+BAC.US,D,20240723,000000,42.22,42.78,42.15,42.41,36705129,0
+BAC.US,D,20240724,000000,42.28,42.75,42.07,42.19,36567178,0
+BAC.US,D,20240725,000000,42.02,42.295,41.66,41.68,41593856,0
+BAC.US,D,20240726,000000,41.58,41.96,41.41,41.67,52049329,0
+BAC.US,D,20240729,000000,41.78,41.878,40.981,41.09,37133078,0
+BAC.US,D,20240730,000000,41.05,41.89,40.81,41.28,44163172,0
+BAC.US,D,20240731,000000,41.23,41.38,40.22,40.31,50851579,0
+BAC.US,D,20240801,000000,40.44,40.45,38.98,39.5,60107845,0
+BAC.US,D,20240802,000000,38,38.53,37.18,37.58,76727990,0
+BAC.US,D,20240805,000000,35.65,36.955,35.14,36.65,76075189,0
+BAC.US,D,20240806,000000,36.65,37.31,36.54,36.92,40614118,0
+BAC.US,D,20240807,000000,38.1,38.585,37.27,37.3,44952353,0
+BAC.US,D,20240808,000000,37.82,38.415,37.66,38.21,36557830,0
+BAC.US,D,20240809,000000,38.16,38.45,37.905,38.28,26411232,0
+BAC.US,D,20240812,000000,38.5,38.7299,38.01,38.17,33040638,0
+BAC.US,D,20240813,000000,38.37,38.48,38.12,38.46,21553473,0
+BAC.US,D,20240814,000000,38.52,38.915,38.43,38.81,25658857,0
+BAC.US,D,20240815,000000,39.43,39.68,38.965,39.03,37379822,0
+BAC.US,D,20240816,000000,39,39.42,38.99,39.34,26886616,0
+BAC.US,D,20240819,000000,39.48,39.745,39.45,39.67,27268922,0
+BAC.US,D,20240820,000000,39.12,39.24,38.34,38.69,44440757,0
+BAC.US,D,20240821,000000,38.87,38.995,38.385,38.75,33751073,0
+BAC.US,D,20240822,000000,38.78,39.29,38.565,39.24,35421638,0
+BAC.US,D,20240823,000000,39.27,40.17,39.27,39.77,45616647,0
+BAC.US,D,20240826,000000,40,40.2,39.66,39.92,44659531,0
+BAC.US,D,20240827,000000,40,40.125,39.61,39.67,32323906,0
+BAC.US,D,20240828,000000,39.34,40.27,39.33,39.95,40700528,0
+BAC.US,D,20240829,000000,40.05,40.34,39.53,40.17,34810840,0
+BAC.US,D,20240830,000000,40.17,40.86,40.13,40.75,49098180,0
+BAC.US,D,20240903,000000,40.58,40.9,40.23,40.7,48489317,0
+BAC.US,D,20240904,000000,40.66,40.95,40.28,40.5,39629637,0
+BAC.US,D,20240905,000000,40.8,40.94,40.01,40.14,34214544,0
+BAC.US,D,20240906,000000,39.77,39.875,38.56,38.76,47007588,0
+BAC.US,D,20240909,000000,39.25,39.705,39.1001,39.47,37610209,0
+BAC.US,D,20240910,000000,39.84,39.84,38.325,39.28,53983875,0
+BAC.US,D,20240911,000000,38.99,39.03,38.01,39,41190035,0
+BAC.US,D,20240912,000000,39.05,39.33,38.535,38.78,39948814,0
+BAC.US,D,20240913,000000,38.88,39.09,38.44,38.65,31887313,0
+BAC.US,D,20240916,000000,38.81,39.21,38.79,39.1,26336364,0
+BAC.US,D,20240917,000000,39.28,39.8,39.21,39.55,27769380,0
+BAC.US,D,20240918,000000,39.62,40.12,39.415,39.62,42527830,0
+BAC.US,D,20240919,000000,40.04,41.045,40.01,40.87,57977753,0
+BAC.US,D,20240920,000000,40.62,40.73,40.24,40.27,70725043,0
+BAC.US,D,20240923,000000,40.21,40.44,39.75,39.87,31714848,0
+BAC.US,D,20240924,000000,39.85,39.98,39.25,39.45,32534876,0
+BAC.US,D,20240925,000000,39.25,39.41,38.94,39.25,28866008,0
+BAC.US,D,20240926,000000,39.39,39.715,39.11,39.52,39601424,0
+BAC.US,D,20240927,000000,39.65,39.9,39.352,39.4,27861084,0
+BAC.US,D,20240930,000000,39.23,39.79,39.02,39.68,35058346,0
+BAC.US,D,20241001,000000,39.51,39.56,38.94,39.22,26291185,0
+BAC.US,D,20241002,000000,39.25,39.54,39.045,39.23,23302745,0
+BAC.US,D,20241003,000000,38.98,39.27,38.725,39.25,26030228,0
+BAC.US,D,20241004,000000,39.93,40.25,39.615,40.11,34255929,0
+BAC.US,D,20241007,000000,40.21,40.435,39.71,39.96,27177530,0
+BAC.US,D,20241008,000000,40.05,40.145,39.805,39.93,26023649,0
+BAC.US,D,20241009,000000,39.87,40.385,39.72,40.19,27420997,0
+BAC.US,D,20241010,000000,40,40.13,39.77,39.97,26182261,0
+BAC.US,D,20241011,000000,40.5,42.17,40.4,41.95,50660740,0
+BAC.US,D,20241014,000000,41.96,42.1799,41.72,41.91,28098947,0
+BAC.US,D,20241015,000000,43.225,43.3615,42.05,42.14,61489989,0
+BAC.US,D,20241016,000000,42.21,43.1,42.145,42.8,42437818,0
+BAC.US,D,20241017,000000,42.83,43,42.465,42.6,31708564,0
+BAC.US,D,20241018,000000,42.43,42.645,42.11,42.32,30593526,0
+BAC.US,D,20241021,000000,42.25,42.41,41.74,41.76,26589499,0
+BAC.US,D,20241022,000000,41.65,42.405,41.57,42.3,37104409,0
+BAC.US,D,20241023,000000,42.2,42.47,42.0199,42.34,28569350,0
+BAC.US,D,20241024,000000,42.32,42.66,41.97,42.65,28392010,0
+BAC.US,D,20241025,000000,42.92,42.98,41.785,41.89,27466909,0
+BAC.US,D,20241028,000000,42.07,42.745,42.005,42.62,24527603,0
+BAC.US,D,20241029,000000,42.59,42.81,42.47,42.53,22313522,0
+BAC.US,D,20241030,000000,41.71,42.9,41.64,42.31,38100539,0
+BAC.US,D,20241031,000000,42.29,42.55,41.8,41.82,28138240,0
+BAC.US,D,20241101,000000,42.15,42.43,41.75,41.76,31220003,0
+BAC.US,D,20241104,000000,41.61,42.02,41.11,41.33,31110086,0
+BAC.US,D,20241105,000000,41.51,42.01,41.375,41.88,30851406,0
+BAC.US,D,20241106,000000,44.8,45.55,44,45.41,110086715,0
+BAC.US,D,20241107,000000,45.04,45.23,44.505,44.77,48339732,0
+BAC.US,D,20241108,000000,45.14,45.5,44.945,45.13,38331814,0
+BAC.US,D,20241111,000000,45.6,46.5175,45.58,46.08,43293527,0
+BAC.US,D,20241112,000000,46.14,46.45,45.84,45.86,38155885,0
+BAC.US,D,20241113,000000,46.01,46.48,45.83,45.87,36903859,0
+BAC.US,D,20241114,000000,45.95,46.16,45.73,45.9,35733066,0
+BAC.US,D,20241115,000000,45.8,46.84,45.62,46.75,40488863,0
+BAC.US,D,20241118,000000,46.76,47.02,46.485,46.72,32371771,0
+BAC.US,D,20241119,000000,46,46.615,45.95,46.41,28534097,0
+BAC.US,D,20241120,000000,46.6,46.64,45.92,46.06,28021049,0
+BAC.US,D,20241121,000000,46.39,47.05,46.3,46.46,45336463,0
+BAC.US,D,20241122,000000,46.37,47.22,46.28,47,37996162,0
+BAC.US,D,20241125,000000,47.2,47.74,47.16,47.5,42718557,0
+BAC.US,D,20241126,000000,47.505,47.84,47.21,47.75,30301526,0
+BAC.US,D,20241127,000000,47.82,47.98,47.65,47.77,23278393,0
+BAC.US,D,20241129,000000,47.85,48.08,47.5,47.51,23262009,0
+BAC.US,D,20241202,000000,47.74,47.82,46.85,47.04,35891499,0
+BAC.US,D,20241203,000000,47.4778,47.4778,46.65,46.82,38123774,0
+BAC.US,D,20241204,000000,46.69,46.78,46.13,46.37,24941282,0
+BAC.US,D,20241205,000000,46.53,47.24,46.5,47,31572096,0
+BAC.US,D,20241206,000000,46.91,47.06,46.4,46.75,28931688,0
+BAC.US,D,20241209,000000,46.595,46.745,45.895,45.91,34660938,0
+BAC.US,D,20241210,000000,45.91,46.29,45.585,45.75,35665762,0
+BAC.US,D,20241211,000000,45.995,46.16,45.47,46.08,36790464,0
+BAC.US,D,20241212,000000,46.145,46.47,45.92,46.08,24017311,0
+BAC.US,D,20241213,000000,46.08,46.1,45.38,45.67,32902264,0
+BAC.US,D,20241216,000000,45.59,45.68,45.16,45.47,27330402,0
+BAC.US,D,20241217,000000,45.18,45.19,44.62,45.05,33054645,0
+BAC.US,D,20241218,000000,45.14,45.43,43.35,43.5,41771890,0
+BAC.US,D,20241219,000000,43.97,44.48,43.3103,43.38,38583594,0
+BAC.US,D,20241220,000000,43.21,44.395,43.1024,44.17,74222240,0
+BAC.US,D,20241223,000000,43.945,44.11,42.78,43.89,35374791,0
+BAC.US,D,20241224,000000,43.93,44.415,43.93,44.38,12054354,0
+BAC.US,D,20241226,000000,44.1523,44.58,44.105,44.55,16079707,0
+BAC.US,D,20241227,000000,44.25,44.78,44.06,44.34,17972488,0
+BAC.US,D,20241230,000000,43.88,44.14,43.55,43.91,16109771,0
+BAC.US,D,20241231,000000,44.04,44.23,43.705,43.95,16110352,0
+BAC.US,D,20250102,000000,44.14,44.5868,43.8,44.29,25610575,0
+BAC.US,D,20250103,000000,44.74,44.85,44.15,44.81,23455711,0
+BAC.US,D,20250106,000000,45.155,46.15,45.0999,45.4,30518458,0
+BAC.US,D,20250107,000000,46.28,46.65,45.65,46.08,41111204,0
+BAC.US,D,20250108,000000,45.9,46.26,45.69,46.21,40246008,0
+BAC.US,D,20250110,000000,46,46.05,44.735,45.11,40741349,0
+BAC.US,D,20250113,000000,45.08,45.34,44.69,45.06,34353617,0
+BAC.US,D,20250114,000000,45.53,45.92,45.23,45.78,36379011,0
+BAC.US,D,20250115,000000,47.12,47.46,46.84,47.1,57154814,0
+BAC.US,D,20250116,000000,47,47.51,45.82,46.64,56339293,0
+BAC.US,D,20250117,000000,46.61,46.88,46.08,46.53,44486094,0
+BAC.US,D,20250121,000000,46.62,47.15,46.54,46.66,52089087,0
+BAC.US,D,20250122,000000,46.575,46.73,45.76,45.79,40296223,0
+BAC.US,D,20250123,000000,46.05,46.89,46.045,46.39,35324065,0
+BAC.US,D,20250124,000000,46.23,46.86,46.15,46.52,24655102,0
+BAC.US,D,20250127,000000,46.55,47.14,46.38,47.09,44260048,0
+BAC.US,D,20250128,000000,47.06,47.4358,46.71,46.84,27156644,0
+BAC.US,D,20250129,000000,46.785,47.39,46.64,46.75,23681527,0
+BAC.US,D,20250130,000000,47.11,47.165,46.4,46.72,31199866,0
+BAC.US,D,20250131,000000,46.68,46.83,46.16,46.3,30392921,0
+BAC.US,D,20250203,000000,45.35,46.48,45.11,46.21,36497705,0
+BAC.US,D,20250204,000000,46.35,47.13,46.27,46.71,32893992,0
+BAC.US,D,20250205,000000,46.8,47.13,46.6448,47.11,27696614,0
+BAC.US,D,20250206,000000,47.44,47.98,47.17,47.74,39793386,0
+BAC.US,D,20250207,000000,47.84,47.97,47.38,47.4,26504696,0
+BAC.US,D,20250210,000000,47.48,47.555,46.4,46.67,26725206,0
+BAC.US,D,20250211,000000,46.57,46.93,46.275,46.79,20314881,0
+BAC.US,D,20250212,000000,46.57,46.58,45.935,46.21,29777070,0
+BAC.US,D,20250213,000000,46.445,46.57,45.97,46.33,26815396,0
+BAC.US,D,20250214,000000,46.48,47.09,46.48,46.96,25960495,0
+BAC.US,D,20250218,000000,46.56,46.65,46.16,46.53,37824104,0
+BAC.US,D,20250219,000000,45.88,46.055,45.4201,46.01,38967823,0
+BAC.US,D,20250220,000000,45.9,46.19,45.04,45.3,40001086,0
+BAC.US,D,20250221,000000,45.26,45.51,44.535,44.81,43485874,0
+BAC.US,D,20250224,000000,45.03,45.39,44.435,44.46,35512204,0
+BAC.US,D,20250225,000000,44.53,44.835,43.35,43.94,38119007,0
+BAC.US,D,20250226,000000,44.04,44.5453,43.86,43.94,32251699,0
+BAC.US,D,20250227,000000,44.04,44.7756,43.935,44.12,28477725,0
+BAC.US,D,20250228,000000,44.3,46.2,44.199,46.1,62621148,0
+BAC.US,D,20250303,000000,46.21,46.96,45.22,45.56,46946021,0
+BAC.US,D,20250304,000000,44.73,44.84,42.03,42.67,78278115,0
+BAC.US,D,20250305,000000,42.65,42.73,41.705,42.29,52588903,0
+BAC.US,D,20250306,000000,41.59,41.89,40.9556,41.46,58103505,0
+BAC.US,D,20250307,000000,41.27,41.73,40.61,41.4,50651434,0
+BAC.US,D,20250310,000000,40.45,40.62,39.18,39.83,77498436,0
+BAC.US,D,20250311,000000,39.675,40.66,39.27,39.61,50608382,0
+BAC.US,D,20250312,000000,40.2,40.5,39.2,39.91,42290673,0
+BAC.US,D,20250313,000000,39.97,40.19,39.33,39.67,37766080,0
+BAC.US,D,20250314,000000,40.26,41.015,40.1724,40.89,35979933,0
+BAC.US,D,20250317,000000,40.92,41.77,40.59,41.44,37242797,0
+BAC.US,D,20250318,000000,41.63,41.83,41.29,41.65,37644466,0
+BAC.US,D,20250319,000000,41.72,42.6983,41.3,42.21,42471117,0
+BAC.US,D,20250320,000000,41.76,42.72,41.65,42.48,41018128,0
+BAC.US,D,20250321,000000,42.16,42.66,41.89,42.47,65010969,0
+BAC.US,D,20250324,000000,42.93,43.15,42.75,43.07,30646143,0
+BAC.US,D,20250325,000000,43.35,43.53,43.04,43.28,25445348,0
+BAC.US,D,20250326,000000,43.46,43.72,42.73,42.82,30064465,0
+BAC.US,D,20250327,000000,42.85,43.09,42.515,42.56,25619235,0
+BAC.US,D,20250328,000000,42.3252,42.62,40.985,41.25,34252982,0
+BAC.US,D,20250331,000000,40.765,41.895,40.605,41.73,36389953,0
+BAC.US,D,20250401,000000,41.39,41.7,40.965,41.49,25578539,0
+BAC.US,D,20250402,000000,40.88,41.97,40.815,41.85,28216129,0
+BAC.US,D,20250403,000000,38.63,38.84,37.015,37.22,115497878,0
+BAC.US,D,20250404,000000,35.2,35.79,33.67,34.39,107761162,0
+BAC.US,D,20250407,000000,34.97,36.63,33.54,35.58,137329068,0
+BAC.US,D,20250408,000000,36.85,37.325,34.33,35.03,79116309,0
+BAC.US,D,20250409,000000,34.05,37.855,33.065,37.15,161173535,0
+BAC.US,D,20250410,000000,36.32,36.4,34.63,35.85,90451847,0
+BAC.US,D,20250411,000000,35.2,36.225,34.81,35.95,63671938,0
+BAC.US,D,20250414,000000,36.49,36.99,36.27,36.67,46830587,0
+BAC.US,D,20250415,000000,37.9,38.75,37.795,37.99,84677796,0
+BAC.US,D,20250416,000000,37.86,38.155,36.97,37.33,52872668,0
+BAC.US,D,20250417,000000,37.505,37.8699,37.24,37.41,47144445,0
+BAC.US,D,20250421,000000,37.07,37.2798,36.495,36.92,34928346,0
+BAC.US,D,20250422,000000,37.57,38.49,37.4,38.32,42288918,0
+BAC.US,D,20250423,000000,39.405,40.13,38.67,38.75,54428408,0
+BAC.US,D,20250424,000000,38.66,39.7,38.595,39.58,42457109,0
+BAC.US,D,20250425,000000,39.54,39.79,39.315,39.69,32694154,0
+BAC.US,D,20250428,000000,39.8,40.08,39.46,39.78,37428007,0
+BAC.US,D,20250429,000000,39.63,40.14,39.48,39.99,33792544,0
+BAC.US,D,20250430,000000,39.36,40,38.815,39.88,40994596,0
+BAC.US,D,20250501,000000,39.82,40.44,39.58,40.17,33569144,0
+BAC.US,D,20250502,000000,40.91,41.23,40.7001,41.07,41613021,0
+BAC.US,D,20250505,000000,40.85,41.49,40.62,41.12,32829236,0
+BAC.US,D,20250506,000000,40.65,41.27,40.555,40.84,29541838,0
+BAC.US,D,20250507,000000,41.04,41.34,40.86,40.93,30928612,0
+BAC.US,D,20250508,000000,41.285,42.1498,41.25,41.6,41861747,0
+BAC.US,D,20250509,000000,41.73,41.98,41.69,41.79,27222761,0
+BAC.US,D,20250512,000000,43.32,43.955,42.94,43.36,44875064,0
+BAC.US,D,20250513,000000,43.42,44.485,43.42,44.28,43232541,0
+BAC.US,D,20250514,000000,44.19,44.92,44.13,44.74,42419547,0
+BAC.US,D,20250515,000000,44.6,44.98,44.01,44.38,47379372,0
+BAC.US,D,20250516,000000,44.33,44.79,43.655,44.69,49488135,0
+BAC.US,D,20250519,000000,44.11,45.14,44.11,44.77,37915717,0
+BAC.US,D,20250520,000000,44.59,44.91,44.41,44.69,33424251,0
+BAC.US,D,20250521,000000,44.38,44.49,43.145,43.25,55594058,0
+BAC.US,D,20250522,000000,43.175,43.57,42.96,43.31,29026187,0
+BAC.US,D,20250523,000000,42.395,43.43,42.35,43.2,34875060,0
+BAC.US,D,20250527,000000,43.79,44.22,43.295,44.22,36322007,0
+BAC.US,D,20250528,000000,44.21,44.4385,43.96,44.06,35673753,0
+BAC.US,D,20250529,000000,44.39,44.46,43.9,44.24,28553008,0
+BAC.US,D,20250530,000000,44.2,44.3,43.72,44.13,66537474,0
+BAC.US,D,20250602,000000,43.88,44.15,43.36,44.08,28582598,0
+BAC.US,D,20250603,000000,44.01,44.73,43.94,44.65,31320154,0
+BAC.US,D,20250604,000000,44.6,45.09,44.34,44.36,30591708,0
+BAC.US,D,20250605,000000,44.375,44.575,44.01,44.38,32036157,0
+BAC.US,D,20250606,000000,44.69,45.165,44.64,44.97,37013001,0
+BAC.US,D,20250609,000000,45.11,45.4,44.78,44.87,32414025,0
+BAC.US,D,20250610,000000,44.76,45.195,44.75,45.09,32229081,0
+BAC.US,D,20250611,000000,45.2,45.41,44.55,44.73,47873455,0
+BAC.US,D,20250612,000000,44.41,44.65,44.02,44.62,30165422,0
+BAC.US,D,20250613,000000,43.995,44.46,43.6649,44.09,43281740,0
+BAC.US,D,20250616,000000,44.63,44.89,44.35,44.41,34103646,0
+BAC.US,D,20250617,000000,44.27,44.67,44.06,44.23,27489633,0
+BAC.US,D,20250618,000000,44.26,45.2,44.21,45.06,37684730,0
+BAC.US,D,20250620,000000,45.305,45.65,45.265,45.5,64591572,0
+BAC.US,D,20250623,000000,45.425,46.37,45.105,46.3,42683615,0
+BAC.US,D,20250624,000000,46.74,47.19,46.565,46.66,45437593,0
+BAC.US,D,20250625,000000,46.575,46.98,46.46,46.85,33532391,0
+BAC.US,D,20250626,000000,46.945,47.58,46.9,47.46,40127021,0
+BAC.US,D,20250627,000000,47.45,47.67,46.91,47.12,56705021,0
+BAC.US,D,20250630,000000,47.62,47.62,47.03,47.32,47921177,0
+BAC.US,D,20250701,000000,47.02,48.42,46.94,48.15,48540877,0
+BAC.US,D,20250702,000000,48.36,48.73,48.06,48.71,48003612,0
+BAC.US,D,20250703,000000,48.945,49.305,48.81,48.93,21620278,0
+BAC.US,D,20250707,000000,48.735,49.21,48.365,48.66,35567880,0
+BAC.US,D,20250708,000000,47.5,47.79,46.76,47.15,88086497,0
+BAC.US,D,20250709,000000,47.16,47.45,46.71,46.84,46227855,0
+BAC.US,D,20250710,000000,46.9,47.22,46.78,46.97,44224992,0
+BAC.US,D,20250711,000000,46.64,46.81,46.25,46.73,31653005,0
+BAC.US,D,20250714,000000,46.81,47.07,46.55,47.07,36381172,0
+BAC.US,D,20250715,000000,46.88,47.01,45.95,46.15,55144992,0
+BAC.US,D,20250716,000000,46.25,46.56,45.01,46.03,61296628,0
+BAC.US,D,20250717,000000,45.635,47.22,45.44,47.02,56480729,0
+BAC.US,D,20250718,000000,47.01,47.38,46.9,47.32,48314188,0
+BAC.US,D,20250721,000000,47.54,48.04,47.2,47.48,32199673,0
+BAC.US,D,20250722,000000,47.62,48.17,47.46,47.77,34749381,0
+BAC.US,D,20250723,000000,48.02,48.305,47.805,48.14,31380097,0
+BAC.US,D,20250724,000000,48.45,49,48.21,48.39,42967619,0
+BAC.US,D,20250725,000000,48.39,48.55,47.935,48.45,24461228,0
+BAC.US,D,20250728,000000,48.45,48.54,48.0801,48.23,20590380,0
+BAC.US,D,20250729,000000,48.39,48.51,47.8901,47.95,26216484,0
+BAC.US,D,20250730,000000,48.26,48.5,47.7401,47.96,32265850,0
+BAC.US,D,20250731,000000,47.76,48.03,47.19,47.27,40016313,0
+BAC.US,D,20250801,000000,46.35,46.41,45.32,45.66,52310438,0
+BAC.US,D,20250804,000000,45.9,46.105,45.635,45.85,31038904,0
+BAC.US,D,20250805,000000,45.95,46,44.75,45.56,36798320,0
+BAC.US,D,20250806,000000,45.715,45.94,45.385,45.42,27916767,0
+BAC.US,D,20250807,000000,45.71,45.76,44.78,44.92,30609882,0
+BAC.US,D,20250808,000000,45.15,46.3,44.98,46.01,37131557,0
+BAC.US,D,20250811,000000,46.055,46.52,45.81,46.16,35559383,0
+BAC.US,D,20250812,000000,46.48,47.66,46.36,47.5,35484466,0
+BAC.US,D,20250813,000000,47.66,47.76,46.99,47.24,29465062,0
+BAC.US,D,20250814,000000,47.085,47.73,46.8904,47.71,21073786,0
+BAC.US,D,20250815,000000,47.75,47.82,46.9,46.94,26276902,0
+BAC.US,D,20250818,000000,46.92,48.04,46.79,47.92,43125120,0
+BAC.US,D,20250819,000000,47.82,48.115,47.63,48.08,33783443,0
+BAC.US,D,20250820,000000,48.165,48.5,47.87,48.35,30822222,0
+BAC.US,D,20250821,000000,48.275,48.49,47.81,48.26,28713163,0
+BAC.US,D,20250822,000000,48.52,49.66,48.46,49.48,45078911,0
+BAC.US,D,20250825,000000,49.39,49.66,49.21,49.48,34715749,0
+BAC.US,D,20250826,000000,49.25,50.26,49.25,50.25,40609302,0
+BAC.US,D,20250827,000000,50.03,50.63,49.99,50.38,42428187,0
+BAC.US,D,20250828,000000,50.55,50.64,50.28,50.49,32949399,0
+BAC.US,D,20250829,000000,50.51,50.9175,50.51,50.74,32496470,0
+BAC.US,D,20250902,000000,50.22,50.47,49.67,50.42,52719782,0
+BAC.US,D,20250903,000000,50.4,50.57,49.7,50.06,38344193,0
+BAC.US,D,20250904,000000,50.24,50.83,50.12,50.62,34796896,0
+BAC.US,D,20250905,000000,50.5,50.79,49.23,49.77,40063322,0
+BAC.US,D,20250908,000000,49.8,49.905,48.875,49.46,48033135,0
+BAC.US,D,20250909,000000,49.49,50.56,49.46,50.29,40060147,0
+BAC.US,D,20250910,000000,50.36,50.625,49.965,50.13,31706338,0
+BAC.US,D,20250911,000000,50.095,50.96,49.99,50.75,28055187,0
+BAC.US,D,20250912,000000,50.69,50.93,50.455,50.58,27851108,0
+BAC.US,D,20250915,000000,50.84,51.09,50.46,50.59,29043572,0
+BAC.US,D,20250916,000000,50.64,50.875,50.21,50.66,31624444,0
+BAC.US,D,20250917,000000,50.86,51.625,50.79,51.4,38337889,0
+BAC.US,D,20250918,000000,51.45,52.19,51.3,52.13,35246871,0
+BAC.US,D,20250919,000000,52.15,52.66,51.76,52.25,98970669,0
+BAC.US,D,20250922,000000,51.76,52.35,51.755,51.92,27467951,0
+BAC.US,D,20250923,000000,51.99,52.88,51.515,51.7,28278182,0
+BAC.US,D,20250924,000000,51.85,52.25,51.455,51.7,27010386,0
+BAC.US,D,20250925,000000,51.51,52.33,51.44,51.85,22957932,0
+BAC.US,D,20250926,000000,52.11,52.62,51.98,52.21,20025763,0
+BAC.US,D,20250929,000000,52.34,52.55,52.11,52.42,23700991,0
+BAC.US,D,20250930,000000,52.495,52.565,51.015,51.59,29944960,0
+BAC.US,D,20251001,000000,51.29,51.675,50.555,50.68,27709125,0
+BAC.US,D,20251002,000000,50.65,50.845,50.07,50.48,22757213,0
+BAC.US,D,20251003,000000,50.62,51.13,50.5523,50.64,24565717,0
+BAC.US,D,20251006,000000,50.93,51.32,49.89,50.39,25386321,0
+BAC.US,D,20251007,000000,50.575,50.91,50.125,50.29,24107321,0
+BAC.US,D,20251008,000000,50.39,50.51,49.78,49.84,24014168,0
+BAC.US,D,20251009,000000,50,50.275,49.665,49.79,21816912,0
+BAC.US,D,20251010,000000,49.925,50.14,48.55,48.65,31831921,0
+BAC.US,D,20251013,000000,49.21,49.4,48.81,48.86,34462800,0
+BAC.US,D,20251014,000000,48.84,50.495,48.525,50.09,42462595,0
+BAC.US,D,20251015,000000,51.57,52.85,51.23,52.28,69992192,0
+BAC.US,D,20251016,000000,52.6,52.755,50,50.44,49027707,0
+BAC.US,D,20251017,000000,50.94,51.77,50.33,51.28,48915375,0
+BAC.US,D,20251020,000000,51.44,52.28,51.37,52.04,25785985,0
+BAC.US,D,20251021,000000,52.09,52.37,51.44,51.52,27303428,0
+BAC.US,D,20251022,000000,51.495,51.58,50.435,51.1,34954973,0
+BAC.US,D,20251023,000000,51.48,51.8,51.11,51.76,26028810,0
+BAC.US,D,20251024,000000,51.85,52.815,51.85,52.57,38923897,0
+BAC.US,D,20251027,000000,52.8,53.065,52.53,53.02,27345801,0
+BAC.US,D,20251028,000000,53,53.275,52.34,52.87,29575215,0
+BAC.US,D,20251029,000000,52.66,53.005,52.32,52.58,29158770,0
+BAC.US,D,20251030,000000,52.655,53.44,52.56,53.03,37548588,0
+BAC.US,D,20251031,000000,52.78,53.64,52.77,53.45,39295717,0
+BAC.US,D,20251103,000000,53.26,53.64,52.71,53.56,31252323,0
+BAC.US,D,20251104,000000,53.03,53.995,52.72,53.54,47226578,0
+BAC.US,D,20251105,000000,53.07,53.07,51.735,52.45,54353588,0
+BAC.US,D,20251106,000000,53.42,53.75,52.77,53.29,55296039,0
+BAC.US,D,20251107,000000,53.15,53.58,52.71,53.2,40537658,0
+BAC.US,D,20251110,000000,53.43,53.99,53.34,53.42,26094576,0
+BAC.US,D,20251111,000000,53.75,53.98,53.28,53.63,22244345,0
+BAC.US,D,20251112,000000,53.89,54.69,53.77,54.11,40536695,0
+BAC.US,D,20251113,000000,53.79,54.21,52.77,52.87,37716055,0
+BAC.US,D,20251114,000000,52.86,52.8985,52.03,52.61,32363064,0
+BAC.US,D,20251117,000000,52.575,52.58,51.39,51.48,35546828,0
+BAC.US,D,20251118,000000,51.3,52.18,51.145,51.64,35189535,0
+BAC.US,D,20251119,000000,51.67,52.485,51.67,52.02,28112345,0
+BAC.US,D,20251120,000000,52.5,52.95,50.97,51,36661608,0
+BAC.US,D,20251121,000000,51.245,51.78,50.695,51.56,43867164,0
+BAC.US,D,20251124,000000,51.645,52.24,51.395,51.93,52852083,0
+BAC.US,D,20251125,000000,52.24,52.88,51.86,52.48,41310130,0
+BAC.US,D,20251126,000000,52.55,53.2468,52.55,52.99,32045585,0
+BAC.US,D,20251128,000000,53.115,53.94,53.05,53.65,18920782,0
+BAC.US,D,20251201,000000,53.5,53.9,53.21,53.24,30536532,0
+BAC.US,D,20251202,000000,53.56,53.64,52.97,53.19,46073513,0
+BAC.US,D,20251203,000000,53.255,54.24,53.18,54.09,37134402,0
+BAC.US,D,20251204,000000,54.21,54.69,54,54.16,38529590,0
+BAC.US,D,20251205,000000,53.9,54.825,53.74,53.95,33986515,0
+BAC.US,D,20251208,000000,53.89,54.209,53.485,53.9,34386644,0
+BAC.US,D,20251209,000000,53.94,54.28,53.265,53.54,47189323,0
+BAC.US,D,20251210,000000,53.61,54.55,53.34,54.08,54424439,0
+BAC.US,D,20251211,000000,53.96,54.65,53.75,54.56,35686915,0
+BAC.US,D,20251212,000000,54.78,55.295,54.35,55.14,40539413,0
+BAC.US,D,20251215,000000,55.43,56.07,55.065,55.33,32881254,0
+BAC.US,D,20251216,000000,55.15,55.35,54.69,54.81,32931915,0
+BAC.US,D,20251217,000000,55.12,55.57,54.4635,54.55,35304082,0
+BAC.US,D,20251218,000000,54.79,55.15,53.77,54.26,87452699,0
+BAC.US,D,20251219,000000,54.52,55.31,54.375,55.27,73001930,0
+BAC.US,D,20251222,000000,55.34,56.11,55.34,55.88,33408769,0
+BAC.US,D,20251223,000000,55.84,56.22,55.81,55.97,22274605,0
+BAC.US,D,20251224,000000,56.105,56.5,55.89,56.25,13634407,0
+BAC.US,D,20251226,000000,56.28,56.545,56.025,56.17,15259444,0
+BAC.US,D,20251229,000000,56.105,56.245,55.27,55.35,21040098,0
+BAC.US,D,20251230,000000,55.5,55.64,55.17,55.28,17427630,0
+BAC.US,D,20251231,000000,55.32,55.42,54.93,55,16293026,0
+BAC.US,D,20260102,000000,55.03,55.99,54.88,55.95,25503555,0
+BAC.US,D,20260105,000000,56.17,57.55,56.14,56.89,36096600,0
+BAC.US,D,20260106,000000,57.01,57.41,56.75,57.25,31791923,0
+BAC.US,D,20260107,000000,56.69,56.805,55.44,55.64,49695546,0
+BAC.US,D,20260108,000000,55.475,56.58,55.47,56.18,30933669,0
+BAC.US,D,20260109,000000,56.155,56.61,55.79,55.85,30768757,0
+BAC.US,D,20260112,000000,55.28,55.445,54.73,55.19,45860555,0
+BAC.US,D,20260113,000000,55.27,55.52,54.3,54.54,43542232,0
+BAC.US,D,20260114,000000,52.895,53.48,51.66,52.48,84750044,0
+BAC.US,D,20260115,000000,52.635,53.0365,52.2297,52.59,51018273,0
+BAC.US,D,20260116,000000,52.685,53.38,52.245,52.97,52178429,0
+BAC.US,D,20260120,000000,52.315,53.4767,51.96,52.1,49172654,0
+BAC.US,D,20260121,000000,52.23,52.86,52.045,52.07,36339971,0
+BAC.US,D,20260122,000000,52.47,53.13,52.33,52.45,31229211,0
+BAC.US,D,20260123,000000,52.11,52.2,51.38,51.72,34553499,0
+BAC.US,D,20260126,000000,51.8,52.275,51.67,52.02,27728400,0
+BAC.US,D,20260127,000000,52.215,52.2451,51.812,52.17,26494298,0
+BAC.US,D,20260128,000000,51.99,52.14,51.31,51.81,35030158,0
+BAC.US,D,20260129,000000,51.955,53.09,51.95,53.08,35200456,0
+BAC.US,D,20260130,000000,52.92,53.41,52.77,53.2,34549130,0
+BAC.US,D,20260202,000000,53.2,54.09,52.95,54.03,34624464,0
+BAC.US,D,20260203,000000,54.2,55.12,53.675,54.45,41208444,0
+BAC.US,D,20260204,000000,54.785,56.04,54.71,55.38,54522543,0
+BAC.US,D,20260205,000000,55.02,55.29,54.25,54.94,32959672,0
+BAC.US,D,20260206,000000,55.56,56.87,55.29,56.53,42467989,0
+BAC.US,D,20260209,000000,56.34,56.715,56.18,56.41,31968377,0
+BAC.US,D,20260210,000000,56.48,56.83,54.265,55.39,48304748,0
+BAC.US,D,20260211,000000,55.97,56.11,53.24,53.85,48973507,0
+BAC.US,D,20260212,000000,53.91,53.94,51.785,52.52,55481595,0
+BAC.US,D,20260213,000000,51.91,52.82,51.435,52.55,31772096,0
+BAC.US,D,20260217,000000,53.04,53.55,52.615,52.74,35542357,0
+BAC.US,D,20260218,000000,52.99,53.6086,52.8,53.36,30697513,0
diff --git a/daily/us/nyse stocks/1/bbuc.us.txt b/daily/us/nyse stocks/1/bbuc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3e226d6f6ae92fda0339c297f2c8192815d8e00
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbuc.us.txt	
@@ -0,0 +1,986 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBUC.US,D,20220316,000000,30.9471,34.3911,30.9471,32.7038,23510.646998448,0
+BBUC.US,D,20220317,000000,31.4434,32.4854,29.8255,31.2647,11246.01850425,0
+BBUC.US,D,20220318,000000,31.215,31.215,29.498,30.3615,36485.582162195,0
+BBUC.US,D,20220321,000000,29.7759,31.5128,29.5346,29.8255,35741.019568158,0
+BBUC.US,D,20220322,000000,30.6593,30.6593,29.7759,29.9743,17656.914019619,0
+BBUC.US,D,20220323,000000,29.7759,31.88,29.7759,31.8602,37417.54481373,0
+BBUC.US,D,20220324,000000,31.4929,32.6641,31.4929,32.5847,7744.8615160521,0
+BBUC.US,D,20220325,000000,32.1976,33.9346,32.1976,33.7261,9813.314838864,0
+BBUC.US,D,20220328,000000,34.3117,34.6591,32.2671,32.6641,17117.886972515,0
+BBUC.US,D,20220329,000000,32.962,32.9717,31.9694,32.287,22575.661765342,0
+BBUC.US,D,20220330,000000,31.7213,34.024,31.7213,32.8428,30406.163092616,0
+BBUC.US,D,20220331,000000,33.6269,33.9545,31.8106,32.3664,40984.191069334,0
+BBUC.US,D,20220401,000000,32.1381,32.4879,31.88,32.2373,21728.331397838,0
+BBUC.US,D,20220404,000000,32.0786,32.1778,31.0264,31.7113,11568.427205322,0
+BBUC.US,D,20220405,000000,32.1976,32.1976,31.205,31.4532,7224.9774855743,0
+BBUC.US,D,20220406,000000,31.0662,31.3143,30.024,30.034,20876.970921571,0
+BBUC.US,D,20220407,000000,30.5401,30.5401,29.359,30.024,17969.247448782,0
+BBUC.US,D,20220408,000000,30.4806,30.4806,29.5675,30.1927,41086.9588428,0
+BBUC.US,D,20220411,000000,29.7064,30.8627,29.6766,30.7882,20797.376273494,0
+BBUC.US,D,20220412,000000,30.421,31.3937,30.0836,30.7287,43537.264970943,0
+BBUC.US,D,20220413,000000,30.2225,31.6716,30.2225,31.1555,20147.521235397,0
+BBUC.US,D,20220414,000000,30.8776,30.8776,30.2225,30.4906,11180.529236846,0
+BBUC.US,D,20220418,000000,30.2126,31.1059,30.0736,30.9074,16341.083508371,0
+BBUC.US,D,20220419,000000,30.7585,31.0264,30.5401,31.0264,100338.62540941,0
+BBUC.US,D,20220420,000000,31.1654,31.7709,30.6692,31.2448,39973.641296912,0
+BBUC.US,D,20220421,000000,31.4831,31.4831,29.9645,30.3119,39782.211130652,0
+BBUC.US,D,20220422,000000,30.6493,30.6493,27.4832,27.7808,73321.783786805,0
+BBUC.US,D,20220425,000000,28.6642,28.6642,26.5303,27.0762,49387.975368201,0
+BBUC.US,D,20220426,000000,26.7982,27.7808,26.6395,27.771,33457.962953696,0
+BBUC.US,D,20220427,000000,28.1482,28.2176,26.9106,27.9695,32340.615299045,0
+BBUC.US,D,20220428,000000,28.2673,28.7486,27.8424,28.1283,17270.023578333,0
+BBUC.US,D,20220429,000000,28.1581,28.1581,26.2722,26.3417,36535.958521737,0
+BBUC.US,D,20220502,000000,26.4707,27.2052,25.9646,27.2052,47437.402726718,0
+BBUC.US,D,20220503,000000,26.7982,26.9968,24.3964,25.3691,35449.844210003,0
+BBUC.US,D,20220504,000000,25.6271,25.6271,24.8331,25.2996,21348.493646888,0
+BBUC.US,D,20220505,000000,24.6345,24.8927,22.5454,23.5427,37405.45448744,0
+BBUC.US,D,20220506,000000,23.5924,26.1332,23.5924,25.4286,65417.7329746,0
+BBUC.US,D,20220509,000000,25.0018,25.0415,23.92,24.2574,121148.09200919,0
+BBUC.US,D,20220510,000000,24.585,24.6644,23.5924,24.0589,236664.10702154,0
+BBUC.US,D,20220511,000000,23.91,25.6768,23.7364,24.9918,94889.918361299,0
+BBUC.US,D,20220512,000000,24.9025,24.9025,23.384,24.1581,150947.72373291,0
+BBUC.US,D,20220513,000000,24.2971,25.7362,24.1581,25.2599,91982.19488851,0
+BBUC.US,D,20220516,000000,24.8529,26.2822,24.7934,25.1904,84661.502319805,0
+BBUC.US,D,20220517,000000,25.6569,25.6569,24.3071,25.1408,131860.12110229,0
+BBUC.US,D,20220518,000000,24.6644,24.6644,23.4535,23.9298,103722.90924347,0
+BBUC.US,D,20220519,000000,24.1085,24.2177,23.3443,23.7314,95938.754166972,0
+BBUC.US,D,20220520,000000,23.8108,23.8108,22.4698,23.4634,170714.39969017,0
+BBUC.US,D,20220523,000000,23.4535,26.0241,23.4535,25.7362,69587.888017522,0
+BBUC.US,D,20220524,000000,25.1209,25.2003,23.3641,23.92,144269.83351198,0
+BBUC.US,D,20220525,000000,23.8703,25.2499,23.8703,25.2499,77372.043094016,0
+BBUC.US,D,20220526,000000,25.0315,27.0067,25.0018,26.4608,72749.508342404,0
+BBUC.US,D,20220527,000000,26.6797,26.9085,25.9635,26.3016,67439.856674836,0
+BBUC.US,D,20220531,000000,25.5109,25.9038,25.0085,25.5954,61627.445160029,0
+BBUC.US,D,20220601,000000,25.8938,26.6299,25.1477,26.3116,111300.34211285,0
+BBUC.US,D,20220602,000000,26.6399,27.4059,26.6399,27.0377,73541.782979728,0
+BBUC.US,D,20220603,000000,26.8488,27.1572,25.9435,26.232,134178.04208759,0
+BBUC.US,D,20220606,000000,26.819,28.4404,26.819,28.3012,255878.80093033,0
+BBUC.US,D,20220607,000000,28.2016,28.2315,26.7244,27.0577,211454.36480747,0
+BBUC.US,D,20220608,000000,26.9582,28.4106,26.809,28.3907,141393.79612656,0
+BBUC.US,D,20220609,000000,28.0325,28.0823,26.8587,27.3362,94795.988558694,0
+BBUC.US,D,20220610,000000,27.0776,27.1671,26.3166,26.3713,82763.030095835,0
+BBUC.US,D,20220613,000000,25.8739,26.1524,24.1828,24.6702,104691.76492531,0
+BBUC.US,D,20220614,000000,24.909,25.4163,24.4215,25.0283,97675.052304527,0
+BBUC.US,D,20220615,000000,25.2273,27.1174,25.2273,26.4409,122917.12306496,0
+BBUC.US,D,20220616,000000,25.9237,26.5255,24.8493,25.1278,122715.06586771,0
+BBUC.US,D,20220617,000000,24.8493,26.8687,24.6105,26.3315,154086.20494461,0
+BBUC.US,D,20220621,000000,26.8886,27.8535,26.5603,26.9582,142605.13405035,0
+BBUC.US,D,20220622,000000,26.4509,26.9881,24.9885,25.6252,121088.55569287,0
+BBUC.US,D,20220623,000000,25.8938,25.8938,24.6503,25.2372,231747.5421249,0
+BBUC.US,D,20220624,000000,25.297,26.0729,24.3122,24.3122,2857722.0826617,0
+BBUC.US,D,20220627,000000,24.8194,24.8941,22.8796,23.0985,190536.92122391,0
+BBUC.US,D,20220628,000000,23.5263,23.7451,23.0389,23.188,138203.10187751,0
+BBUC.US,D,20220629,000000,23.2278,23.6257,22.82,23.2576,144562.37466248,0
+BBUC.US,D,20220630,000000,22.8398,22.9841,22.2728,22.8896,192426.80943696,0
+BBUC.US,D,20220701,000000,22.8,23.2278,22.054,23.0089,54202.597106004,0
+BBUC.US,D,20220705,000000,22.4817,22.7702,21.4671,22.1933,110905.27505554,0
+BBUC.US,D,20220706,000000,22.1734,22.5415,21.4372,21.7854,70197.283998447,0
+BBUC.US,D,20220707,000000,21.9744,22.3922,21.5367,22.3624,96412.446136662,0
+BBUC.US,D,20220708,000000,22.0639,22.7802,21.8352,22.1237,44074.60575151,0
+BBUC.US,D,20220711,000000,21.7854,21.8849,20.8901,21.3378,92698.011590274,0
+BBUC.US,D,20220712,000000,21.4771,22.8896,21.4771,22.8697,55256.109258809,0
+BBUC.US,D,20220713,000000,22.7006,22.7603,21.9645,22.054,48192.149432702,0
+BBUC.US,D,20220714,000000,21.6163,21.6461,21.1289,21.4571,49452.745081192,0
+BBUC.US,D,20220715,000000,22.0043,22.1734,21.5865,22.1237,59974.7982333,0
+BBUC.US,D,20220718,000000,22.6309,23.0787,22.3326,22.8398,38025.958210071,0
+BBUC.US,D,20220719,000000,23.2378,23.7152,22.7404,22.9194,39436.337552042,0
+BBUC.US,D,20220720,000000,23.1184,23.1781,22.83,22.9593,53809.540568078,0
+BBUC.US,D,20220721,000000,22.7205,23.1483,22.4917,23.1483,37620.838555891,0
+BBUC.US,D,20220722,000000,23.3372,23.6755,22.6807,22.8796,39196.08048666,0
+BBUC.US,D,20220725,000000,23.1283,23.1283,22.6111,23.0587,31646.580231349,0
+BBUC.US,D,20220726,000000,23.188,23.188,22.7404,22.8796,26637.371207087,0
+BBUC.US,D,20220727,000000,23.1681,23.1681,22.2132,22.8996,55067.120437505,0
+BBUC.US,D,20220728,000000,22.82,23.4168,22.7106,23.0787,34838.279740086,0
+BBUC.US,D,20220729,000000,23.0389,23.1582,22.4718,22.7304,79691.961749633,0
+BBUC.US,D,20220801,000000,22.7304,23.2478,22.4519,23.1283,32624.69790757,0
+BBUC.US,D,20220802,000000,22.8498,23.1184,22.6309,22.8398,89449.012279333,0
+BBUC.US,D,20220803,000000,23.0289,25.6451,22.7802,25.3865,103678.46316002,0
+BBUC.US,D,20220804,000000,25.1477,25.7744,24.4813,25.7744,46894.359175763,0
+BBUC.US,D,20220805,000000,25.3566,27.2268,25.0582,27.1074,38422.030527061,0
+BBUC.US,D,20220808,000000,27.187,28.7488,27.187,27.5053,55392.824576349,0
+BBUC.US,D,20220809,000000,27.1572,28.6394,27.1572,28.5697,33182.617034294,0
+BBUC.US,D,20220810,000000,28.8184,28.9577,27.5394,27.6048,25434.075360801,0
+BBUC.US,D,20220811,000000,28.1221,28.1519,27.2168,27.7142,30426.194970371,0
+BBUC.US,D,20220812,000000,27.953,28.5299,27.5153,28.5199,50086.0586845,0
+BBUC.US,D,20220815,000000,28.3957,28.7488,28.1619,28.5101,32551.313950361,0
+BBUC.US,D,20220816,000000,28.5996,29.4949,28.5996,29.1069,35111.710375165,0
+BBUC.US,D,20220817,000000,28.9378,28.9378,27.8535,27.8535,18811.424537633,0
+BBUC.US,D,20220818,000000,27.9629,27.9629,27.1074,27.197,34161.739970202,0
+BBUC.US,D,20220819,000000,27.0477,27.0677,26.3365,26.5802,37304.181754237,0
+BBUC.US,D,20220822,000000,26.2122,26.232,25.4959,25.7944,25690.416581187,0
+BBUC.US,D,20220823,000000,25.8341,26.5305,25.8341,26.2221,20627.928793472,0
+BBUC.US,D,20220824,000000,26.0131,26.3713,25.4561,25.8341,19924.247012018,0
+BBUC.US,D,20220825,000000,25.8042,26.1425,25.3168,25.4561,22526.864343709,0
+BBUC.US,D,20220826,000000,25.6053,25.6533,24.73,24.909,48368.069878065,0
+BBUC.US,D,20220829,000000,24.5509,25.2074,24.4215,24.71,19413.57509062,0
+BBUC.US,D,20220830,000000,24.8496,24.8496,23.9472,24.351,30967.437470384,0
+BBUC.US,D,20220831,000000,24.5305,24.6103,24.0519,24.2513,19702.630957922,0
+BBUC.US,D,20220901,000000,24.3909,24.3909,23.1744,24.2015,27481.595091917,0
+BBUC.US,D,20220902,000000,24.4821,24.6303,24.1117,24.4707,20584.119867782,0
+BBUC.US,D,20220906,000000,24.3411,24.4356,23.9112,24.1716,18571.436998512,0
+BBUC.US,D,20220907,000000,24.3012,25.3482,24.3012,25.3383,42261.326097051,0
+BBUC.US,D,20220908,000000,24.8596,25.9665,24.6726,25.9665,22253.834355741,0
+BBUC.US,D,20220909,000000,26.3953,26.8041,26.0363,26.4451,49786.573855398,0
+BBUC.US,D,20220912,000000,26.4551,27.547,26.4551,27.3426,43381.488909694,0
+BBUC.US,D,20220913,000000,26.7443,27.1431,26.495,26.5548,35528.3152429,0
+BBUC.US,D,20220914,000000,26.5847,26.6645,26.136,26.4152,22593.794242479,0
+BBUC.US,D,20220915,000000,26.136,26.2856,25.6773,25.6773,15385.441245811,0
+BBUC.US,D,20220916,000000,25.4679,25.4679,24.4807,24.8397,51853.40962698,0
+BBUC.US,D,20220919,000000,24.4408,24.9194,24.2582,24.9194,15734.426616267,0
+BBUC.US,D,20220920,000000,24.6303,24.6303,23.8724,24.1716,22306.984426529,0
+BBUC.US,D,20220921,000000,24.3112,24.3112,23.4287,23.5533,34653.846153711,0
+BBUC.US,D,20220922,000000,23.4636,23.4636,23.1146,23.4137,16415.349221267,0
+BBUC.US,D,20220923,000000,23.1046,23.1046,22.5162,22.9051,23076.156205667,0
+BBUC.US,D,20220926,000000,22.7855,23.1245,21.5988,22.0077,24984.54459641,0
+BBUC.US,D,20220927,000000,21.9379,22.7007,21.908,22.267,23783.152430299,0
+BBUC.US,D,20220928,000000,22.267,22.9251,22.0177,22.7456,27119.572911645,0
+BBUC.US,D,20220929,000000,22.3866,22.3866,21.4892,21.8082,26203.987729959,0
+BBUC.US,D,20220930,000000,21.6686,22.7456,21.6188,22.0376,47800.967437284,0
+BBUC.US,D,20221003,000000,22.3966,23.7428,22.0476,23.5832,25621.342614341,0
+BBUC.US,D,20221004,000000,23.7627,24.5505,23.7627,24.2513,32923.961774293,0
+BBUC.US,D,20221005,000000,24.2114,24.2114,22.7655,23.0447,21673.194903172,0
+BBUC.US,D,20221006,000000,22.4564,22.5462,21.6154,21.8581,31459.827748815,0
+BBUC.US,D,20221007,000000,21.529,21.6288,21.2698,21.5689,25479.943369414,0
+BBUC.US,D,20221010,000000,21.5191,22.1273,21.2997,21.6886,33021.23643215,0
+BBUC.US,D,20221011,000000,21.529,21.529,20.841,21.0803,26403.551203295,0
+BBUC.US,D,20221012,000000,21.2498,22.5063,21.2498,22.4066,38770.469560962,0
+BBUC.US,D,20221013,000000,21.9578,23.3692,21.7584,23.2841,38106.595091876,0
+BBUC.US,D,20221014,000000,23.2741,23.2741,21.8082,21.9877,39989.912694511,0
+BBUC.US,D,20221017,000000,22.616,22.6957,21.5091,21.9179,42954.282680342,0
+BBUC.US,D,20221018,000000,22.5262,22.5462,21.9279,22.5262,23616.682397265,0
+BBUC.US,D,20221019,000000,22.1074,22.7057,21.7285,22.606,33728.232656782,0
+BBUC.US,D,20221020,000000,22.7456,22.8653,22.0635,22.4265,24831.111373192,0
+BBUC.US,D,20221021,000000,22.7955,23.4735,22.267,23.3838,50095.445964882,0
+BBUC.US,D,20221024,000000,23.3738,23.3738,22.0476,22.3667,31960.240679441,0
+BBUC.US,D,20221025,000000,22.6908,23.9721,22.3866,23.9223,50974.929211693,0
+BBUC.US,D,20221026,000000,24.1317,25.0541,23.9422,24.361,59967.319490091,0
+BBUC.US,D,20221027,000000,24.4508,25.064,24.0918,24.8397,56032.208588738,0
+BBUC.US,D,20221028,000000,24.9793,26.2257,24.8796,26.0562,56146.531382508,0
+BBUC.US,D,20221031,000000,25.7172,25.8169,25.2585,25.5477,32420.540349095,0
+BBUC.US,D,20221101,000000,26.0662,26.2158,24.7998,25.4978,48397.652194242,0
+BBUC.US,D,20221102,000000,25.3682,25.413,23.2442,23.3838,69076.038225308,0
+BBUC.US,D,20221103,000000,23.0647,23.2242,22.3044,22.3667,25425.790467102,0
+BBUC.US,D,20221104,000000,22.965,23.0946,21.0105,22.9051,44434.462010209,0
+BBUC.US,D,20221107,000000,23.0647,23.0647,21.9179,22.4764,58025.837659047,0
+BBUC.US,D,20221108,000000,22.8254,22.8254,22.1373,22.6758,31861.96319006,0
+BBUC.US,D,20221109,000000,22.2171,22.6509,21.7285,21.9778,71872.935346581,0
+BBUC.US,D,20221110,000000,22.9849,24.2812,22.8752,24.2812,62421.248230054,0
+BBUC.US,D,20221111,000000,24.6003,25.0989,24.3411,24.5206,51909.568192341,0
+BBUC.US,D,20221114,000000,24.1716,24.9444,23.9622,23.9821,36811.939594004,0
+BBUC.US,D,20221115,000000,24.4109,24.4707,22.5462,22.6459,45325.979235311,0
+BBUC.US,D,20221116,000000,22.7356,22.7356,21.6188,21.908,32160.806984301,0
+BBUC.US,D,20221117,000000,21.7484,22.247,21.4194,22.247,27257.963661998,0
+BBUC.US,D,20221118,000000,22.2969,22.7855,21.4094,21.7883,60015.455403258,0
+BBUC.US,D,20221121,000000,21.5988,22.1174,21.2099,21.7983,37125.82586111,0
+BBUC.US,D,20221122,000000,21.8082,22.3467,21.6637,22.2869,20043.593676184,0
+BBUC.US,D,20221123,000000,22.0974,22.3567,21.9417,22.1672,25415.762151859,0
+BBUC.US,D,20221125,000000,21.8182,22.1672,21.4493,21.5091,16250.884851282,0
+BBUC.US,D,20221128,000000,21.3994,21.6138,20.9076,21.19,54292.295894078,0
+BBUC.US,D,20221129,000000,21.19,21.19,20.7,20.98,59781,0
+BBUC.US,D,20221130,000000,21.17,22.355,20.95,22.18,43271,0
+BBUC.US,D,20221201,000000,22.34,22.34,21.14,21.25,28161,0
+BBUC.US,D,20221202,000000,20.77,20.985,20.45,20.93,48608,0
+BBUC.US,D,20221205,000000,20.58,20.665,20.12,20.44,51626,0
+BBUC.US,D,20221206,000000,20.24,20.285,19.68,19.94,62192,0
+BBUC.US,D,20221207,000000,19.74,20.37,19.605,20.22,50234,0
+BBUC.US,D,20221208,000000,20.21,20.21,19.6913,20.14,47677,0
+BBUC.US,D,20221209,000000,19.88,20.23,19.65,19.72,46213,0
+BBUC.US,D,20221212,000000,19.5,20.39,19.47,20.32,45504,0
+BBUC.US,D,20221213,000000,20.79,21.03,20.14,20.34,151139,0
+BBUC.US,D,20221214,000000,20.46,20.46,19.67,19.97,55806,0
+BBUC.US,D,20221215,000000,19.97,19.97,19.26,19.44,72696,0
+BBUC.US,D,20221216,000000,18.92,19.34,18.42,19.19,188800,0
+BBUC.US,D,20221219,000000,18.96,18.9832,18.48,18.81,86320,0
+BBUC.US,D,20221220,000000,18.83,18.83,18.04,18.08,36384,0
+BBUC.US,D,20221221,000000,18.31,18.5941,17.93,18.26,49142,0
+BBUC.US,D,20221222,000000,17.82,18.36,17.58,18.09,59763,0
+BBUC.US,D,20221223,000000,18.18,19.01,18.15,18.86,51009,0
+BBUC.US,D,20221227,000000,18.87,19.28,18.55,18.76,39526,0
+BBUC.US,D,20221228,000000,18.8,19,18.0901,18.12,54870,0
+BBUC.US,D,20221229,000000,18.24,19.04,18.24,19.03,29199,0
+BBUC.US,D,20221230,000000,18.95,19.24,18.65,18.79,30507,0
+BBUC.US,D,20230103,000000,19.07,19.17,18.455,18.74,95145,0
+BBUC.US,D,20230104,000000,19,19.75,18.92,19.73,37194,0
+BBUC.US,D,20230105,000000,19.74,19.74,19.27,19.45,25965,0
+BBUC.US,D,20230106,000000,19.79,19.98,18.98,19.33,52073,0
+BBUC.US,D,20230109,000000,19.36,20.23,19.36,19.69,24319,0
+BBUC.US,D,20230110,000000,19.67,20.1,19.56,20.1,22190,0
+BBUC.US,D,20230111,000000,20.21,20.56,20.116,20.54,17791,0
+BBUC.US,D,20230112,000000,20.72,20.72,20.19,20.38,23620,0
+BBUC.US,D,20230113,000000,20.25,20.29,20.05,20.2,23089,0
+BBUC.US,D,20230117,000000,20.26,20.789,19.89,20.78,28302,0
+BBUC.US,D,20230118,000000,20.82,21.0545,20.332,20.47,36534,0
+BBUC.US,D,20230119,000000,20.33,20.34,20,20.28,23113,0
+BBUC.US,D,20230120,000000,20.51,21.1,20.056,21.09,27702,0
+BBUC.US,D,20230123,000000,21.19,21.77,20.94,21.71,25364,0
+BBUC.US,D,20230124,000000,21.34,22.6,21.31,22.43,20627,0
+BBUC.US,D,20230125,000000,22.25,22.25,21.66,22.16,17520,0
+BBUC.US,D,20230126,000000,22.41,22.83,22.09,22.78,28389,0
+BBUC.US,D,20230127,000000,22.79,22.79,22.18,22.65,16392,0
+BBUC.US,D,20230130,000000,22.36,23.14,22.2,22.21,27196,0
+BBUC.US,D,20230131,000000,22.4,23.025,22.35,22.65,29316,0
+BBUC.US,D,20230201,000000,22.65,23.64,22.13,23.38,23567,0
+BBUC.US,D,20230202,000000,23.56,23.65,23.03,23.59,33242,0
+BBUC.US,D,20230203,000000,23.21,23.495,22.9,23.11,21514,0
+BBUC.US,D,20230206,000000,23.01,23.01,21.84,22.15,36628,0
+BBUC.US,D,20230207,000000,22.15,22.15,21.33,22.12,64446,0
+BBUC.US,D,20230208,000000,21.83,21.93,21.24,21.59,26696,0
+BBUC.US,D,20230209,000000,21.96,21.96,20.71,20.89,39744,0
+BBUC.US,D,20230210,000000,21.11,21.31,20.6,21.08,26754,0
+BBUC.US,D,20230213,000000,21.22,21.22,20.45,20.87,26130,0
+BBUC.US,D,20230214,000000,20.81,21.07,20.555,20.79,34930,0
+BBUC.US,D,20230215,000000,20.56,21.32,20.56,21.14,21925,0
+BBUC.US,D,20230216,000000,20.87,21.31,20.71,20.91,27056,0
+BBUC.US,D,20230217,000000,21.08,21.11,20.79,21.01,37327,0
+BBUC.US,D,20230221,000000,20.65,20.915,19.93,19.96,30198,0
+BBUC.US,D,20230222,000000,20.11,20.14,19.61,19.79,35121,0
+BBUC.US,D,20230223,000000,20.07,20.07,19.61,19.65,23726,0
+BBUC.US,D,20230224,000000,19.23,19.23,18.9,19.12,28822,0
+BBUC.US,D,20230227,000000,19.43,19.56,19.04,19.26,19171,0
+BBUC.US,D,20230228,000000,19.15,19.8,19.05,19.4,48710,0
+BBUC.US,D,20230301,000000,19.61,20.04,19.54,19.67,17395,0
+BBUC.US,D,20230302,000000,19.45,19.83,19.4,19.71,13150,0
+BBUC.US,D,20230303,000000,20.02,20.28,19.83,20.14,18619,0
+BBUC.US,D,20230306,000000,20.24,20.41,19.34,19.35,33770,0
+BBUC.US,D,20230307,000000,19.54,19.54,18.55,19.35,60396,0
+BBUC.US,D,20230308,000000,19.37,19.37,18.6,18.98,65279,0
+BBUC.US,D,20230309,000000,19.08,19.31,18.75,18.96,35705,0
+BBUC.US,D,20230310,000000,18.78,18.81,18.2,18.4,37782,0
+BBUC.US,D,20230313,000000,18.19,18.19,17.58,17.81,47661,0
+BBUC.US,D,20230314,000000,18.43,18.43,17.81,18.07,42931,0
+BBUC.US,D,20230315,000000,17.54,17.86,17.04,17.72,75708,0
+BBUC.US,D,20230316,000000,17.4,17.42,16.96,17.33,45066,0
+BBUC.US,D,20230317,000000,17.25,17.26,16.85,17.24,94083,0
+BBUC.US,D,20230320,000000,17.35,17.55,17.08,17.24,37432,0
+BBUC.US,D,20230321,000000,17.58,17.84,17.21,17.54,47650,0
+BBUC.US,D,20230322,000000,17.44,17.74,17.1211,17.24,35497,0
+BBUC.US,D,20230323,000000,17.23,17.67,17.07,17.2,44223,0
+BBUC.US,D,20230324,000000,16.92,17.45,16.81,17.41,41660,0
+BBUC.US,D,20230327,000000,17.34,17.82,17.34,17.74,35295,0
+BBUC.US,D,20230328,000000,17.63,17.81,17.4901,17.56,20603,0
+BBUC.US,D,20230329,000000,17.62,18.33,17.62,18.3,28982,0
+BBUC.US,D,20230330,000000,18.33,19.05,18.25,19.04,34831,0
+BBUC.US,D,20230331,000000,19.04,20,19.04,19.82,53530,0
+BBUC.US,D,20230403,000000,19.81,20.03,19.6051,19.79,93062,0
+BBUC.US,D,20230404,000000,19.69,19.92,19.47,19.69,65475,0
+BBUC.US,D,20230405,000000,19.54,19.83,18.94,18.99,27470,0
+BBUC.US,D,20230406,000000,19.17,19.19,18.84,19.15,13809,0
+BBUC.US,D,20230410,000000,18.96,20.12,18.95,19.87,34700,0
+BBUC.US,D,20230411,000000,20.05,20.56,20.05,20.43,28621,0
+BBUC.US,D,20230412,000000,20.68,20.69,20,20.05,20664,0
+BBUC.US,D,20230413,000000,20.11,20.48,20.11,20.25,15323,0
+BBUC.US,D,20230414,000000,20.22,20.6,19.88,20.05,26375,0
+BBUC.US,D,20230417,000000,19.99,20.67,19.99,20.61,16704,0
+BBUC.US,D,20230418,000000,20.7,20.88,20.49,20.65,27370,0
+BBUC.US,D,20230419,000000,20.57,20.65,20.46,20.58,9079,0
+BBUC.US,D,20230420,000000,20.44,20.595,20.01,20.21,26639,0
+BBUC.US,D,20230421,000000,20.12,20.77,19.6,19.64,29923,0
+BBUC.US,D,20230424,000000,19.62,19.95,19.49,19.83,14120,0
+BBUC.US,D,20230425,000000,19.55,19.91,18.75,18.86,44434,0
+BBUC.US,D,20230426,000000,18.68,18.83,18.13,18.31,93544,0
+BBUC.US,D,20230427,000000,18.47,18.58,18.15,18.29,66118,0
+BBUC.US,D,20230428,000000,18.28,18.65,18.2339,18.46,36477,0
+BBUC.US,D,20230501,000000,18.36,18.93,18.36,18.83,29814,0
+BBUC.US,D,20230502,000000,18.79,18.82,18.1184,18.17,33630,0
+BBUC.US,D,20230503,000000,18.25,18.42,18.04,18.12,83464,0
+BBUC.US,D,20230504,000000,17.87,18.15,17.43,17.66,56212,0
+BBUC.US,D,20230505,000000,18.02,18.46,18.02,18.23,30863,0
+BBUC.US,D,20230508,000000,18.35,18.8763,18.25,18.61,23144,0
+BBUC.US,D,20230509,000000,18.63,19.08,18.5,18.81,23324,0
+BBUC.US,D,20230510,000000,19.1,19.2,18.57,19.01,30942,0
+BBUC.US,D,20230511,000000,18.87,18.87,18.4,18.61,48036,0
+BBUC.US,D,20230512,000000,18.77,19.92,18.77,19.85,27460,0
+BBUC.US,D,20230515,000000,19.98,21.36,19.98,21.33,31230,0
+BBUC.US,D,20230516,000000,21.15,21.47,20.91,21.02,33440,0
+BBUC.US,D,20230517,000000,21.07,22.96,21.07,22.82,76325,0
+BBUC.US,D,20230518,000000,22.9,23.15,22.44,22.53,49692,0
+BBUC.US,D,20230519,000000,22.59,22.9,21.89,22.12,30044,0
+BBUC.US,D,20230522,000000,22.14,23.08,22,22.89,28672,0
+BBUC.US,D,20230523,000000,22.93,22.93,21.98,22.45,83826,0
+BBUC.US,D,20230524,000000,22.18,22.18,21.53,21.53,21167,0
+BBUC.US,D,20230525,000000,21.45,21.63,21.08,21.23,22741,0
+BBUC.US,D,20230526,000000,21.15,21.38,21,21.13,22709,0
+BBUC.US,D,20230530,000000,21.02,21.02,20.6,20.88,17967,0
+BBUC.US,D,20230531,000000,20.82,20.92,20.21,20.57,60903,0
+BBUC.US,D,20230601,000000,20.95,20.95,20.08,20.53,61516,0
+BBUC.US,D,20230602,000000,20.96,20.96,20.54,20.91,77715,0
+BBUC.US,D,20230605,000000,20.68,20.73,20.39,20.54,14891,0
+BBUC.US,D,20230606,000000,20.71,21.04,20.44,20.91,50058,0
+BBUC.US,D,20230607,000000,21.14,21.15,20.6,21,83437,0
+BBUC.US,D,20230608,000000,20.96,21.05,20.77,20.98,38294,0
+BBUC.US,D,20230609,000000,20.83,20.99,20.445,20.93,35429,0
+BBUC.US,D,20230612,000000,20.81,21.06,20.8,20.85,35879,0
+BBUC.US,D,20230613,000000,20.84,21.33,20.79,21.22,54844,0
+BBUC.US,D,20230614,000000,21.38,21.43,20.755,21,43156,0
+BBUC.US,D,20230615,000000,20.95,21.52,20.845,21.52,43419,0
+BBUC.US,D,20230616,000000,21.82,21.82,21.1,21.28,83116,0
+BBUC.US,D,20230620,000000,20.97,20.97,19.75,19.79,67854,0
+BBUC.US,D,20230621,000000,19.71,19.85,19.55,19.62,32355,0
+BBUC.US,D,20230622,000000,19.53,19.6,18.97,19.09,42133,0
+BBUC.US,D,20230623,000000,18.69,18.84,18.5,18.82,320268,0
+BBUC.US,D,20230626,000000,18.62,19.1,18.53,18.84,52150,0
+BBUC.US,D,20230627,000000,18.72,18.86,18.58,18.85,79116,0
+BBUC.US,D,20230628,000000,18.81,18.89,18.57,18.86,42633,0
+BBUC.US,D,20230629,000000,18.79,19.05,18.71,18.99,46506,0
+BBUC.US,D,20230630,000000,19.17,19.22,18.84,18.88,62399,0
+BBUC.US,D,20230703,000000,18.7,19.37,18.7,19.36,13646,0
+BBUC.US,D,20230705,000000,18.99,19.28,18.81,19.2,61017,0
+BBUC.US,D,20230706,000000,18.86,19.04,18.57,18.96,30425,0
+BBUC.US,D,20230707,000000,19.08,19.43,18.915,19.24,60485,0
+BBUC.US,D,20230710,000000,19.1,19.24,19.1,19.23,27612,0
+BBUC.US,D,20230711,000000,19.26,19.26,18.725,18.96,67188,0
+BBUC.US,D,20230712,000000,19.38,19.52,19.17,19.43,40729,0
+BBUC.US,D,20230713,000000,19.48,19.985,19.48,19.83,40108,0
+BBUC.US,D,20230714,000000,19.72,19.79,19.5,19.64,32605,0
+BBUC.US,D,20230717,000000,19.49,19.82,19.425,19.47,16811,0
+BBUC.US,D,20230718,000000,19.5,19.91,19.5,19.63,40166,0
+BBUC.US,D,20230719,000000,19.64,20.03,19.64,20.02,27330,0
+BBUC.US,D,20230720,000000,20.04,20.1706,19.7,20.12,31127,0
+BBUC.US,D,20230721,000000,20.04,20.34,19.655,19.86,42166,0
+BBUC.US,D,20230724,000000,19.88,20.47,19.87,20.41,17552,0
+BBUC.US,D,20230725,000000,20.54,20.67,20.14,20.36,32027,0
+BBUC.US,D,20230726,000000,20.18,20.75,20.14,20.72,23273,0
+BBUC.US,D,20230727,000000,20.74,20.74,20.33,20.57,30652,0
+BBUC.US,D,20230728,000000,20.76,20.76,20.38,20.55,24038,0
+BBUC.US,D,20230731,000000,20.5,20.61,20.42,20.52,12748,0
+BBUC.US,D,20230801,000000,20.31,20.89,20.14,20.69,14681,0
+BBUC.US,D,20230802,000000,20.48,20.6006,20.15,20.53,27837,0
+BBUC.US,D,20230803,000000,20.435,20.77,20.42,20.44,16256,0
+BBUC.US,D,20230804,000000,20.38,20.9038,20.38,20.46,14441,0
+BBUC.US,D,20230807,000000,20.01,20.53,19.95,20.22,12788,0
+BBUC.US,D,20230808,000000,19.91,20.595,19.91,20.53,14712,0
+BBUC.US,D,20230809,000000,20.46,20.6,20.28,20.4,24574,0
+BBUC.US,D,20230810,000000,20.58,20.73,20.23,20.3,22414,0
+BBUC.US,D,20230811,000000,20.28,20.5,20.21,20.31,16498,0
+BBUC.US,D,20230814,000000,20.26,20.39,20.1,20.17,11521,0
+BBUC.US,D,20230815,000000,20.07,20.35,19.63,19.8,30731,0
+BBUC.US,D,20230816,000000,19.86,19.9,19.68,19.73,21599,0
+BBUC.US,D,20230817,000000,19.7,19.7,18.8,18.88,19454,0
+BBUC.US,D,20230818,000000,18.63,18.91,18.43,18.87,39712,0
+BBUC.US,D,20230821,000000,18.79,18.81,18.16,18.33,17821,0
+BBUC.US,D,20230822,000000,18.45,18.45,17.58,17.87,27250,0
+BBUC.US,D,20230823,000000,17.9,18.26,17.71,17.95,21173,0
+BBUC.US,D,20230824,000000,17.8,17.93,17.57,17.76,28248,0
+BBUC.US,D,20230825,000000,17.74,18.12,17.56,17.93,20593,0
+BBUC.US,D,20230828,000000,18.13,18.87,18.13,18.6,25938,0
+BBUC.US,D,20230829,000000,18.68,18.84,18.45,18.58,15008,0
+BBUC.US,D,20230830,000000,18.32,18.74,18.14,18.17,28854,0
+BBUC.US,D,20230831,000000,18.05,18.05,17.39,17.66,42817,0
+BBUC.US,D,20230901,000000,17.77,18.09,17.77,17.84,18451,0
+BBUC.US,D,20230905,000000,17.64,18.0399,17.64,17.9,46638,0
+BBUC.US,D,20230906,000000,17.7781,17.83,17.33,17.58,124577,0
+BBUC.US,D,20230907,000000,17.61,17.81,17.2998,17.45,69705,0
+BBUC.US,D,20230908,000000,17.7122,17.7122,17.2,17.42,54884,0
+BBUC.US,D,20230911,000000,17.4,18,17.4,17.69,53091,0
+BBUC.US,D,20230912,000000,17.54,18.12,17.46,18.12,30046,0
+BBUC.US,D,20230913,000000,18.03,18.68,18,18.53,37157,0
+BBUC.US,D,20230914,000000,18.64,19.09,18.64,19.05,38097,0
+BBUC.US,D,20230915,000000,19.06,20.28,19.06,20.03,144731,0
+BBUC.US,D,20230918,000000,19.79,20.1,19.7,19.84,31206,0
+BBUC.US,D,20230919,000000,19.96,20.1,19.57,19.64,34560,0
+BBUC.US,D,20230920,000000,19.56,19.98,19.46,19.5,19155,0
+BBUC.US,D,20230921,000000,19.27,19.45,18.58,18.78,46728,0
+BBUC.US,D,20230922,000000,19.11,19.11,18.58,18.84,57200,0
+BBUC.US,D,20230925,000000,18.62,18.73,18.35,18.58,42317,0
+BBUC.US,D,20230926,000000,18.6,18.75,17.92,18.15,78498,0
+BBUC.US,D,20230927,000000,18.42,18.49,17.94,18.11,104394,0
+BBUC.US,D,20230928,000000,18.26,18.74,17.83,18.31,53137,0
+BBUC.US,D,20230929,000000,18.4,18.4,17.99,18.08,35795,0
+BBUC.US,D,20231002,000000,17.74,17.85,16.97,17.36,41792,0
+BBUC.US,D,20231003,000000,17.22,17.22,16.19,16.63,87766,0
+BBUC.US,D,20231004,000000,16.54,17.07,16.5,16.96,60481,0
+BBUC.US,D,20231005,000000,16.72,17,16.54,16.93,61730,0
+BBUC.US,D,20231006,000000,16.75,17.42,16.55,17.4,39390,0
+BBUC.US,D,20231009,000000,17.16,17.81,17.12,17.71,42695,0
+BBUC.US,D,20231010,000000,17.61,18.04,17.27,17.9,41888,0
+BBUC.US,D,20231011,000000,17.9,18.13,17.315,17.44,20016,0
+BBUC.US,D,20231012,000000,17.15,17.25,16.83,17.1,34038,0
+BBUC.US,D,20231013,000000,17.08,17.21,16.33,16.39,65880,0
+BBUC.US,D,20231016,000000,16.4,16.99,16.156,16.9,72773,0
+BBUC.US,D,20231017,000000,16.65,17.2,16.59,17.2,39088,0
+BBUC.US,D,20231018,000000,16.91,17.05,16.61,16.63,25020,0
+BBUC.US,D,20231019,000000,16.53,16.83,16.45,16.58,37573,0
+BBUC.US,D,20231020,000000,16.75,16.75,16.25,16.31,38916,0
+BBUC.US,D,20231023,000000,16.25,16.63,15.9,16.05,47596,0
+BBUC.US,D,20231024,000000,16.31,16.31,15.42,15.72,47149,0
+BBUC.US,D,20231025,000000,15.6,15.6,15.05,15.09,42353,0
+BBUC.US,D,20231026,000000,15.26,15.26,14.44,14.5,45187,0
+BBUC.US,D,20231027,000000,14.52,14.52,14,14.16,64062,0
+BBUC.US,D,20231030,000000,14.3,14.91,14.12,14.84,117013,0
+BBUC.US,D,20231031,000000,14.57,14.74,14.07,14.22,81665,0
+BBUC.US,D,20231101,000000,14.1,14.9,14.1,14.59,86040,0
+BBUC.US,D,20231102,000000,14.92,15.19,14.69,14.89,57245,0
+BBUC.US,D,20231103,000000,15.27,17.04,15.185,16.69,75468,0
+BBUC.US,D,20231106,000000,16.5,16.57,16,16.07,43508,0
+BBUC.US,D,20231107,000000,15.88,15.8969,15.635,15.89,30487,0
+BBUC.US,D,20231108,000000,15.98,16.29,15.86,16.29,41499,0
+BBUC.US,D,20231109,000000,16.51,16.715,15.72,15.88,39439,0
+BBUC.US,D,20231110,000000,16.05,16.05,15.4,15.5,73719,0
+BBUC.US,D,20231113,000000,15.5,15.56,15.23,15.37,74258,0
+BBUC.US,D,20231114,000000,15.94,16.94,15.83,16.92,94979,0
+BBUC.US,D,20231115,000000,16.99,17.17,16.54,16.68,39632,0
+BBUC.US,D,20231116,000000,16.67,16.67,16.36,16.52,35084,0
+BBUC.US,D,20231117,000000,16.58,16.725,16.0901,16.21,63389,0
+BBUC.US,D,20231120,000000,16.12,16.45,15.93,16.23,32753,0
+BBUC.US,D,20231121,000000,16.34,16.66,16.11,16.35,45477,0
+BBUC.US,D,20231122,000000,16.58,16.58,16.22,16.47,24012,0
+BBUC.US,D,20231124,000000,16.61,16.67,16.475,16.67,6354,0
+BBUC.US,D,20231127,000000,16.64,16.64,16.3217,16.53,16249,0
+BBUC.US,D,20231128,000000,16.61,16.9,16.5025,16.73,37280,0
+BBUC.US,D,20231129,000000,17.57,17.57,16.92,17.4,55496,0
+BBUC.US,D,20231130,000000,17.39,18.72,17.39,18.2,81684,0
+BBUC.US,D,20231201,000000,18.36,19.68,18.28,19.57,100512,0
+BBUC.US,D,20231204,000000,19.54,19.8338,19.29,19.45,36600,0
+BBUC.US,D,20231205,000000,19.48,19.57,19.11,19.26,35377,0
+BBUC.US,D,20231206,000000,19.54,20.07,19.51,19.61,31237,0
+BBUC.US,D,20231207,000000,19.57,19.64,19.31,19.56,37591,0
+BBUC.US,D,20231208,000000,19.59,19.8,19.36,19.51,34176,0
+BBUC.US,D,20231211,000000,19.56,19.79,19.5,19.69,86058,0
+BBUC.US,D,20231212,000000,19.79,19.89,19.56,19.8,35771,0
+BBUC.US,D,20231213,000000,19.69,21.03,19.6,20.93,67490,0
+BBUC.US,D,20231214,000000,21.4,22.46,21.32,22.46,75494,0
+BBUC.US,D,20231215,000000,23.05,23.05,22.11,22.53,149744,0
+BBUC.US,D,20231218,000000,22.64,22.77,21.93,22.32,45142,0
+BBUC.US,D,20231219,000000,22.47,22.57,22.03,22.17,64531,0
+BBUC.US,D,20231220,000000,22.24,22.2958,21.55,21.85,71575,0
+BBUC.US,D,20231221,000000,22.06,22.65,22.06,22.61,43209,0
+BBUC.US,D,20231222,000000,22.6,23.41,22.585,23.16,57110,0
+BBUC.US,D,20231226,000000,23.14,24,23.14,23.72,30971,0
+BBUC.US,D,20231227,000000,23.92,24.12,23.36,23.7,38814,0
+BBUC.US,D,20231228,000000,23.4,23.92,23.32,23.48,46195,0
+BBUC.US,D,20231229,000000,23.58,23.58,23.01,23.28,47316,0
+BBUC.US,D,20240102,000000,22.995,23.08,22.3,22.81,46076,0
+BBUC.US,D,20240103,000000,22.78,22.86,22.01,22.04,53635,0
+BBUC.US,D,20240104,000000,22.36,22.36,21.68,21.81,45684,0
+BBUC.US,D,20240105,000000,21.52,22.14,21.52,21.96,74393,0
+BBUC.US,D,20240108,000000,21.78,22.085,21.64,21.92,38605,0
+BBUC.US,D,20240109,000000,21.52,22,21.38,21.7,28589,0
+BBUC.US,D,20240110,000000,21.52,21.73,21.34,21.68,27136,0
+BBUC.US,D,20240111,000000,21.46,21.64,21.08,21.44,46615,0
+BBUC.US,D,20240112,000000,21.92,21.92,21.07,21.34,23860,0
+BBUC.US,D,20240116,000000,21.28,21.65,21.28,21.51,23684,0
+BBUC.US,D,20240117,000000,21.08,21.62,21.08,21.49,21275,0
+BBUC.US,D,20240118,000000,21.47,22.04,21.37,21.98,27181,0
+BBUC.US,D,20240119,000000,22.25,22.61,21.72,22.51,32402,0
+BBUC.US,D,20240122,000000,22.43,23.01,22.43,23.01,23591,0
+BBUC.US,D,20240123,000000,23.3,23.3,22.42,22.82,38889,0
+BBUC.US,D,20240124,000000,23.21,23.21,22.61,22.69,24362,0
+BBUC.US,D,20240125,000000,23.2,23.2,22.73,22.97,32823,0
+BBUC.US,D,20240126,000000,23.24,23.25,22.76,23.13,16850,0
+BBUC.US,D,20240129,000000,23.01,23.89,22.715,23.69,48937,0
+BBUC.US,D,20240130,000000,23.5,23.7094,23.3632,23.67,18613,0
+BBUC.US,D,20240131,000000,23.76,23.9,22.92,22.97,40748,0
+BBUC.US,D,20240201,000000,23.33,23.92,22.91,23.92,28853,0
+BBUC.US,D,20240202,000000,23.3,24.72,23.3,24.43,45097,0
+BBUC.US,D,20240205,000000,23.96,24.57,23.95,24.09,66803,0
+BBUC.US,D,20240206,000000,23.92,24.98,23.92,24.54,34915,0
+BBUC.US,D,20240207,000000,24.66,24.7,24.223,24.4,34531,0
+BBUC.US,D,20240208,000000,24.56,24.66,24.2101,24.38,32557,0
+BBUC.US,D,20240209,000000,24.7,24.7,24.285,24.57,36038,0
+BBUC.US,D,20240212,000000,24.75,25.58,24.75,25.37,47304,0
+BBUC.US,D,20240213,000000,24.48,24.94,23.19,24.06,102093,0
+BBUC.US,D,20240214,000000,24.61,24.61,24,24.19,29713,0
+BBUC.US,D,20240215,000000,24.32,24.94,23.97,24.72,54286,0
+BBUC.US,D,20240216,000000,24.52,24.7,24.27,24.57,30624,0
+BBUC.US,D,20240220,000000,24.58,24.72,23.92,24.05,24032,0
+BBUC.US,D,20240221,000000,24.03,24.03,23.35,23.54,29591,0
+BBUC.US,D,20240222,000000,23.41,23.62,23.01,23.2,62388,0
+BBUC.US,D,20240223,000000,23.12,23.54,23.07,23.18,19583,0
+BBUC.US,D,20240226,000000,22.99,23.22,22.72,22.94,12852,0
+BBUC.US,D,20240227,000000,23.11,23.11,22.64,22.8,12414,0
+BBUC.US,D,20240228,000000,22.46,22.86,22.46,22.48,17104,0
+BBUC.US,D,20240229,000000,22.91,22.95,22.3901,22.86,34343,0
+BBUC.US,D,20240301,000000,22.75,22.95,22.56,22.6,16793,0
+BBUC.US,D,20240304,000000,22.42,22.65,22.16,22.36,18450,0
+BBUC.US,D,20240305,000000,22.35,22.865,22.35,22.77,43522,0
+BBUC.US,D,20240306,000000,23.01,23.01,22.19,22.8,40018,0
+BBUC.US,D,20240307,000000,23.07,23.645,22.49,23.53,65629,0
+BBUC.US,D,20240308,000000,23.94,23.94,22.81,22.99,26634,0
+BBUC.US,D,20240311,000000,22.905,22.91,22.31,22.78,25471,0
+BBUC.US,D,20240312,000000,22.68,22.87,22.19,22.73,30375,0
+BBUC.US,D,20240313,000000,22.73,22.8,22.32,22.6,30028,0
+BBUC.US,D,20240314,000000,22.44,22.66,22.075,22.38,42821,0
+BBUC.US,D,20240315,000000,22.06,22.41,22,22.18,108557,0
+BBUC.US,D,20240318,000000,22.1,22.545,22.07,22.41,27284,0
+BBUC.US,D,20240319,000000,22.45,23.54,22.45,23.51,36492,0
+BBUC.US,D,20240320,000000,23.32,24.33,23.2,24.29,47752,0
+BBUC.US,D,20240321,000000,24.29,24.74,24.05,24.54,54390,0
+BBUC.US,D,20240322,000000,24.68,24.79,23.73,23.92,43583,0
+BBUC.US,D,20240325,000000,24.07,24.24,23.62,23.71,23873,0
+BBUC.US,D,20240326,000000,23.98,23.98,23.44,23.44,25797,0
+BBUC.US,D,20240327,000000,23.79,24.51,23.69,24.48,29105,0
+BBUC.US,D,20240328,000000,24.36,24.54,24.06,24.14,30286,0
+BBUC.US,D,20240401,000000,24.22,24.22,23.585,23.67,38748,0
+BBUC.US,D,20240402,000000,23.33,23.48,22.57,23.39,40595,0
+BBUC.US,D,20240403,000000,23.11,23.75,23.11,23.22,31348,0
+BBUC.US,D,20240404,000000,23.64,23.79,22.39,22.49,41994,0
+BBUC.US,D,20240405,000000,22.39,22.98,22.08,22.25,35892,0
+BBUC.US,D,20240408,000000,22.52,22.59,22,22.46,25636,0
+BBUC.US,D,20240409,000000,22.69,22.69,22.28,22.33,15462,0
+BBUC.US,D,20240410,000000,21.65,21.71,20.94,21.25,62527,0
+BBUC.US,D,20240411,000000,21.2,21.6,20.7553,21.59,43577,0
+BBUC.US,D,20240412,000000,21.29,21.45,20.59,20.81,30210,0
+BBUC.US,D,20240415,000000,21.1,21.71,20.575,21.02,49532,0
+BBUC.US,D,20240416,000000,20.67,21,20.37,20.41,27339,0
+BBUC.US,D,20240417,000000,20.76,20.95,20.15,20.42,35163,0
+BBUC.US,D,20240418,000000,20.47,20.97,20.38,20.55,56620,0
+BBUC.US,D,20240419,000000,20.47,21.26,20.47,21.18,49082,0
+BBUC.US,D,20240422,000000,21.23,21.33,20.86,21.25,23457,0
+BBUC.US,D,20240423,000000,21.41,21.54,21,21.15,39692,0
+BBUC.US,D,20240424,000000,20.9,21.16,20.75,21.14,30319,0
+BBUC.US,D,20240425,000000,21.01,21.01,20.39,20.54,41691,0
+BBUC.US,D,20240426,000000,20.82,20.9901,20.71,20.73,23855,0
+BBUC.US,D,20240429,000000,20.93,20.93,20.4,20.68,24693,0
+BBUC.US,D,20240430,000000,20.61,20.62,20.34,20.35,37343,0
+BBUC.US,D,20240501,000000,20.55,20.59,20.16,20.34,43568,0
+BBUC.US,D,20240502,000000,20.46,20.74,20.18,20.73,39441,0
+BBUC.US,D,20240503,000000,20,20.86,19.67,20.81,99195,0
+BBUC.US,D,20240506,000000,20.94,21.47,20.48,21.25,35282,0
+BBUC.US,D,20240507,000000,21.12,21.68,21.04,21.63,38045,0
+BBUC.US,D,20240508,000000,21.37,21.56,21.22,21.46,44176,0
+BBUC.US,D,20240509,000000,21.39,21.69,21.32,21.5,58326,0
+BBUC.US,D,20240510,000000,21.5,21.66,21.32,21.41,37936,0
+BBUC.US,D,20240513,000000,21.66,21.66,21.05,21.33,43997,0
+BBUC.US,D,20240514,000000,21.54,21.54,21.18,21.3,43946,0
+BBUC.US,D,20240515,000000,21.58,21.76,21.3101,21.73,49695,0
+BBUC.US,D,20240516,000000,21.81,21.93,21.41,21.56,39534,0
+BBUC.US,D,20240517,000000,21.74,21.78,21.38,21.54,43612,0
+BBUC.US,D,20240520,000000,21.61,22.1376,21.53,21.81,24902,0
+BBUC.US,D,20240521,000000,21.71,22.1,21.1,21.19,27646,0
+BBUC.US,D,20240522,000000,20.94,21.07,20.38,20.63,42402,0
+BBUC.US,D,20240523,000000,20.7,20.7,20,20.35,68756,0
+BBUC.US,D,20240524,000000,20.49,20.67,20.36,20.62,58422,0
+BBUC.US,D,20240528,000000,20.81,20.95,20.17,20.18,40746,0
+BBUC.US,D,20240529,000000,20.05,20.07,19.68,19.81,42099,0
+BBUC.US,D,20240530,000000,19.98,20.44,19.76,20.41,39484,0
+BBUC.US,D,20240531,000000,20.53,20.71,20.01,20.55,51217,0
+BBUC.US,D,20240603,000000,20.77,20.77,20.03,20.16,32192,0
+BBUC.US,D,20240604,000000,19.955,20.23,19.955,20.14,30392,0
+BBUC.US,D,20240605,000000,20.35,20.36,20.12,20.24,44696,0
+BBUC.US,D,20240606,000000,20.09,20.25,19.84,19.93,26034,0
+BBUC.US,D,20240607,000000,19.88,19.9,19.6,19.66,27908,0
+BBUC.US,D,20240610,000000,19.43,20.27,19.43,20.02,38847,0
+BBUC.US,D,20240611,000000,19.76,19.945,19.58,19.89,37539,0
+BBUC.US,D,20240612,000000,20.42,20.935,19.67,20.47,68080,0
+BBUC.US,D,20240613,000000,20.34,20.5,20.06,20.28,42280,0
+BBUC.US,D,20240614,000000,19.92,20.55,19.92,20.45,34940,0
+BBUC.US,D,20240617,000000,20.24,20.86,20.24,20.86,38884,0
+BBUC.US,D,20240618,000000,20.71,20.92,20.53,20.63,42821,0
+BBUC.US,D,20240620,000000,20.45,20.52,19.55,19.78,48911,0
+BBUC.US,D,20240621,000000,19.81,19.81,19,19.39,124653,0
+BBUC.US,D,20240624,000000,19.54,19.79,19.05,19.08,31036,0
+BBUC.US,D,20240625,000000,18.92,18.92,18.42,18.47,25464,0
+BBUC.US,D,20240626,000000,18.49,19.66,18.21,19.38,59553,0
+BBUC.US,D,20240627,000000,19.39,20.27,19.39,20.12,50349,0
+BBUC.US,D,20240628,000000,20.34,20.83,20.06,20.42,1019515,0
+BBUC.US,D,20240701,000000,20.29,20.46,20.01,20.17,51488,0
+BBUC.US,D,20240702,000000,20.24,20.58,20.13,20.55,30224,0
+BBUC.US,D,20240703,000000,20.45,20.59,20.28,20.43,20157,0
+BBUC.US,D,20240705,000000,20.26,20.26,19.65,19.83,50994,0
+BBUC.US,D,20240708,000000,20.03,20.96,20.03,20.73,30623,0
+BBUC.US,D,20240709,000000,20.58,21.13,20.33,20.79,43736,0
+BBUC.US,D,20240710,000000,20.97,21.51,20.64,21.51,40398,0
+BBUC.US,D,20240711,000000,21.97,22.24,21.5,21.94,89547,0
+BBUC.US,D,20240712,000000,22.27,22.495,21.78,22.23,73885,0
+BBUC.US,D,20240715,000000,22.53,22.53,21.89,22.41,69468,0
+BBUC.US,D,20240716,000000,22.7,23.49,22.4,23.44,97542,0
+BBUC.US,D,20240717,000000,23.22,23.515,22.58,22.72,80460,0
+BBUC.US,D,20240718,000000,22.57,22.785,21.84,22.09,36020,0
+BBUC.US,D,20240719,000000,22.11,22.16,21.59,21.78,34766,0
+BBUC.US,D,20240722,000000,21.96,22.15,21.62,22.14,58237,0
+BBUC.US,D,20240723,000000,22.08,22.83,22.07,22.61,57562,0
+BBUC.US,D,20240724,000000,22.39,23.02,22.03,22.04,58963,0
+BBUC.US,D,20240725,000000,22.28,22.77,21.61,22.43,77052,0
+BBUC.US,D,20240726,000000,22.91,23.265,22.61,23.15,50982,0
+BBUC.US,D,20240729,000000,23.22,23.22,22.36,22.41,25879,0
+BBUC.US,D,20240730,000000,22.68,22.68,21.87,22.18,36613,0
+BBUC.US,D,20240731,000000,22.36,23.05,22.16,22.55,57329,0
+BBUC.US,D,20240801,000000,22.46,22.64,21.89,22.22,44531,0
+BBUC.US,D,20240802,000000,21.1,21.93,21.06,21.32,48785,0
+BBUC.US,D,20240805,000000,20.32,20.39,19.85,20.06,63912,0
+BBUC.US,D,20240806,000000,19.97,20.91,19.97,20.47,58972,0
+BBUC.US,D,20240807,000000,20.82,21,19.84,19.92,44273,0
+BBUC.US,D,20240808,000000,20.19,20.85,19.99,20.78,35304,0
+BBUC.US,D,20240809,000000,20.78,21.01,20.61,20.78,34602,0
+BBUC.US,D,20240812,000000,20.53,20.96,20.3301,20.73,40932,0
+BBUC.US,D,20240813,000000,21.03,21.27,20.9,21.09,24575,0
+BBUC.US,D,20240814,000000,21.06,21.18,20.88,21.07,21441,0
+BBUC.US,D,20240815,000000,21.68,21.68,21.14,21.18,39676,0
+BBUC.US,D,20240816,000000,21.14,21.22,20.49,20.7,46593,0
+BBUC.US,D,20240819,000000,20.95,21.42,20.71,21.41,32858,0
+BBUC.US,D,20240820,000000,21.57,21.57,21.06,21.21,22746,0
+BBUC.US,D,20240821,000000,21.46,21.79,21.32,21.74,17160,0
+BBUC.US,D,20240822,000000,21.62,21.63,21.34,21.34,15947,0
+BBUC.US,D,20240823,000000,21.39,22.87,21.39,22.55,66593,0
+BBUC.US,D,20240826,000000,22.89,23.08,22.56,22.69,69991,0
+BBUC.US,D,20240827,000000,22.565,22.735,22.34,22.47,30087,0
+BBUC.US,D,20240828,000000,22.46,22.63,21.99,22.02,35281,0
+BBUC.US,D,20240829,000000,22.33,22.58,22.09,22.25,29063,0
+BBUC.US,D,20240830,000000,22.3,22.95,21.64,22.79,37253,0
+BBUC.US,D,20240903,000000,22.79,22.92,21.93,22.32,64339,0
+BBUC.US,D,20240904,000000,22.48,22.51,22.08,22.2,24499,0
+BBUC.US,D,20240905,000000,22.44,22.49,21.54,21.54,22500,0
+BBUC.US,D,20240906,000000,21.49,21.49,20.3,20.3,26497,0
+BBUC.US,D,20240909,000000,20.23,20.94,20.23,20.78,41319,0
+BBUC.US,D,20240910,000000,21.01,21.53,20.53,21.5,25915,0
+BBUC.US,D,20240911,000000,21.26,21.61,21.2,21.4,18462,0
+BBUC.US,D,20240912,000000,21.66,22.1305,21.52,21.99,25018,0
+BBUC.US,D,20240913,000000,22.36,22.5899,22.1,22.34,35020,0
+BBUC.US,D,20240916,000000,22.58,22.76,22.32,22.71,21254,0
+BBUC.US,D,20240917,000000,23.02,23.28,22.82,23.05,32816,0
+BBUC.US,D,20240918,000000,23.075,23.69,22.78,23.21,37755,0
+BBUC.US,D,20240919,000000,23.97,24.04,23.405,23.94,32191,0
+BBUC.US,D,20240920,000000,23.42,24.49,23.33,24.25,173097,0
+BBUC.US,D,20240923,000000,24.49,24.49,23.97,24.2,20914,0
+BBUC.US,D,20240924,000000,24.38,25.76,24.2,25.7,45321,0
+BBUC.US,D,20240925,000000,25.68,25.68,24.65,24.79,32465,0
+BBUC.US,D,20240926,000000,25.2,25.26,24.8,25.15,31687,0
+BBUC.US,D,20240927,000000,25.49,25.85,25.25,25.74,28068,0
+BBUC.US,D,20240930,000000,25.85,25.9,24.79,25.33,56417,0
+BBUC.US,D,20241001,000000,25.42,25.48,24.58,25.2,38389,0
+BBUC.US,D,20241002,000000,25.32,25.36,24.95,25.09,18864,0
+BBUC.US,D,20241003,000000,24.82,25.47,24.55,25.39,49954,0
+BBUC.US,D,20241004,000000,25.9,25.9,25.19,25.42,28357,0
+BBUC.US,D,20241007,000000,25.18,25.305,24.79,24.95,22173,0
+BBUC.US,D,20241008,000000,25.16,25.4,25.05,25.29,18746,0
+BBUC.US,D,20241009,000000,25.36,25.36,24.4,24.63,28171,0
+BBUC.US,D,20241010,000000,24.24,24.73,24.24,24.72,19056,0
+BBUC.US,D,20241011,000000,24.55,25.29,24.55,25.19,31832,0
+BBUC.US,D,20241014,000000,25.07,25.71,25.0617,25.7,17213,0
+BBUC.US,D,20241015,000000,25.48,26.15,25.27,26,50726,0
+BBUC.US,D,20241016,000000,26.24,26.66,26.04,26.27,52526,0
+BBUC.US,D,20241017,000000,26.41,26.41,25.485,25.69,24705,0
+BBUC.US,D,20241018,000000,25.77,25.97,25.43,25.64,34211,0
+BBUC.US,D,20241021,000000,25.67,25.8031,24.99,25.09,24524,0
+BBUC.US,D,20241022,000000,24.85,25.24,24.27,25.14,28671,0
+BBUC.US,D,20241023,000000,24.83,24.83,24.21,24.54,17753,0
+BBUC.US,D,20241024,000000,24.72,24.72,23.76,23.92,24316,0
+BBUC.US,D,20241025,000000,24.25,24.25,23.42,23.45,20140,0
+BBUC.US,D,20241028,000000,23.87,24.01,23.24,23.71,33816,0
+BBUC.US,D,20241029,000000,23.38,23.65,23.18,23.57,32620,0
+BBUC.US,D,20241030,000000,23.44,24.215,23.37,23.75,22098,0
+BBUC.US,D,20241031,000000,23.52,24.16,23.35,23.81,52444,0
+BBUC.US,D,20241101,000000,24.05,24.2374,23.6,23.95,26539,0
+BBUC.US,D,20241104,000000,24.21,24.57,23.99,24.56,25286,0
+BBUC.US,D,20241105,000000,24.4,25.11,24.4,25.06,30731,0
+BBUC.US,D,20241106,000000,25.5,27,25.4393,26.41,158497,0
+BBUC.US,D,20241107,000000,26.45,26.9,25.68,26.29,69416,0
+BBUC.US,D,20241108,000000,26.47,27.55,26.09,27.52,52604,0
+BBUC.US,D,20241111,000000,27.7229,27.95,26.59,26.84,59649,0
+BBUC.US,D,20241112,000000,26.86,27.21,26.08,26.86,54744,0
+BBUC.US,D,20241113,000000,26.84,27.24,26.09,26.36,64132,0
+BBUC.US,D,20241114,000000,26.35,27.2,26.35,26.53,49053,0
+BBUC.US,D,20241115,000000,26.4858,26.7,26.3,26.54,42789,0
+BBUC.US,D,20241118,000000,26.89,27.03,26.35,26.42,32779,0
+BBUC.US,D,20241119,000000,26.47,26.47,25.61,26.09,47592,0
+BBUC.US,D,20241120,000000,26.26,26.26,25.06,25.33,37807,0
+BBUC.US,D,20241121,000000,25.46,26.13,25.4,26,28040,0
+BBUC.US,D,20241122,000000,25.975,26.86,25.975,26.56,27022,0
+BBUC.US,D,20241125,000000,26.8955,27.6501,26.74,27.26,64116,0
+BBUC.US,D,20241126,000000,26.92,27.6,26.92,27.08,46376,0
+BBUC.US,D,20241127,000000,27.505,28.29,27.35,27.82,46890,0
+BBUC.US,D,20241129,000000,27.75,28.14,27.44,27.59,32753,0
+BBUC.US,D,20241202,000000,27.44,27.66,27.08,27.36,61651,0
+BBUC.US,D,20241203,000000,27.37,27.59,26.99,27.4,38956,0
+BBUC.US,D,20241204,000000,27.28,27.68,27.11,27.27,32587,0
+BBUC.US,D,20241205,000000,27.42,27.47,27.04,27.04,28048,0
+BBUC.US,D,20241206,000000,26.95,27.11,26.44,26.64,19875,0
+BBUC.US,D,20241209,000000,26.81,27.32,26.6,26.98,24528,0
+BBUC.US,D,20241210,000000,26.83,27.28,26.645,27.03,37556,0
+BBUC.US,D,20241211,000000,27.45,27.61,26.97,27,37486,0
+BBUC.US,D,20241212,000000,26.89,27.12,26.02,26.07,47981,0
+BBUC.US,D,20241213,000000,25.76,25.91,25.37,25.7,33833,0
+BBUC.US,D,20241216,000000,25.94,25.97,25.6,25.62,37991,0
+BBUC.US,D,20241217,000000,25.44,25.52,24.86,24.88,43833,0
+BBUC.US,D,20241218,000000,25.03,25.1959,23.67,23.88,74824,0
+BBUC.US,D,20241219,000000,24.115,24.43,23.44,23.51,63097,0
+BBUC.US,D,20241220,000000,23.55,24.33,23.16,23.92,130472,0
+BBUC.US,D,20241223,000000,24.055,24.055,23.39,23.51,57682,0
+BBUC.US,D,20241224,000000,23.59,24.05,23.57,23.89,18962,0
+BBUC.US,D,20241226,000000,23.69,24.42,23.69,24.4,23083,0
+BBUC.US,D,20241227,000000,23.87,24.225,23.265,23.48,60051,0
+BBUC.US,D,20241230,000000,22.89,23.6086,22.81,23.19,43797,0
+BBUC.US,D,20241231,000000,23.1427,24.7183,23.1427,24.26,64033,0
+BBUC.US,D,20250102,000000,24.54,24.97,24.34,24.43,87533,0
+BBUC.US,D,20250103,000000,24.67,25.17,24.61,25.04,31502,0
+BBUC.US,D,20250106,000000,25.43,25.43,23.85,23.87,49343,0
+BBUC.US,D,20250107,000000,24.16,24.1794,22.935,24.09,151217,0
+BBUC.US,D,20250108,000000,24.11,24.425,23.5,24.1,51696,0
+BBUC.US,D,20250110,000000,23.6,23.81,22.99,23.69,58631,0
+BBUC.US,D,20250113,000000,23.76,23.89,23.44,23.86,36435,0
+BBUC.US,D,20250114,000000,24.34,24.34,23.44,23.67,49278,0
+BBUC.US,D,20250115,000000,24.11,24.21,23.76,23.99,37681,0
+BBUC.US,D,20250116,000000,24,24.3144,23.53,23.58,61652,0
+BBUC.US,D,20250117,000000,24.02,24.03,23.33,23.33,41183,0
+BBUC.US,D,20250121,000000,23.3,23.74,23.16,23.43,64704,0
+BBUC.US,D,20250122,000000,23.14,23.365,22.88,23.14,44563,0
+BBUC.US,D,20250123,000000,23.03,23.4499,23.03,23.33,33916,0
+BBUC.US,D,20250124,000000,23.08,23.53,23.08,23.36,34270,0
+BBUC.US,D,20250127,000000,23.185,24.29,23.09,24.03,72856,0
+BBUC.US,D,20250128,000000,23.77,24.29,23.7,23.82,33749,0
+BBUC.US,D,20250129,000000,23.8366,23.9,23.375,23.46,37867,0
+BBUC.US,D,20250130,000000,23.8,23.925,23.45,23.7,63469,0
+BBUC.US,D,20250131,000000,23.59,24.41,23.57,23.87,64001,0
+BBUC.US,D,20250203,000000,23.54,23.54,22.545,23.15,52250,0
+BBUC.US,D,20250204,000000,23.315,23.83,23.02,23.71,51192,0
+BBUC.US,D,20250205,000000,23.83,24.7092,23.83,24.43,50690,0
+BBUC.US,D,20250206,000000,24.46,24.79,24.36,24.39,40740,0
+BBUC.US,D,20250207,000000,24.305,24.68,24.19,24.22,50891,0
+BBUC.US,D,20250210,000000,24.25,24.98,24.17,24.69,44720,0
+BBUC.US,D,20250211,000000,24.4201,25.67,24.4201,25.44,33876,0
+BBUC.US,D,20250212,000000,25.19,25.575,24.94,25.18,45198,0
+BBUC.US,D,20250213,000000,25.235,25.98,25.08,25.94,37358,0
+BBUC.US,D,20250214,000000,26.74,26.82,26.28,26.47,36187,0
+BBUC.US,D,20250218,000000,26.72,27.12,26.52,26.7,43799,0
+BBUC.US,D,20250219,000000,26.49,27.11,26.345,26.87,64954,0
+BBUC.US,D,20250220,000000,26.63,27.1552,26.36,26.84,47395,0
+BBUC.US,D,20250221,000000,26.86,27.385,26.4,26.5,77978,0
+BBUC.US,D,20250224,000000,26.8,27.22,26.3,26.69,75333,0
+BBUC.US,D,20250225,000000,26.865,27.98,26.865,27.26,80164,0
+BBUC.US,D,20250226,000000,27.55,27.55,27.08,27.42,59927,0
+BBUC.US,D,20250227,000000,27.0801,27.68,26.96,27.16,88122,0
+BBUC.US,D,20250228,000000,27.315,27.83,27.13,27.58,92120,0
+BBUC.US,D,20250303,000000,27.81,28.11,26.89,27.06,91566,0
+BBUC.US,D,20250304,000000,26.65,27.56,26.12,27.28,107078,0
+BBUC.US,D,20250305,000000,27.55,28.45,27.31,27.83,76769,0
+BBUC.US,D,20250306,000000,27.76,28.02,26.96,27.25,74455,0
+BBUC.US,D,20250307,000000,27.25,27.5,26.41,26.89,58832,0
+BBUC.US,D,20250310,000000,26.79,26.95,25.675,25.91,95375,0
+BBUC.US,D,20250311,000000,26.13,26.36,24.74,25.48,105950,0
+BBUC.US,D,20250312,000000,25.74,25.74,24.83,25.01,82682,0
+BBUC.US,D,20250313,000000,25.07,25.55,24.69,24.8,63829,0
+BBUC.US,D,20250314,000000,25.05,25.57,25.05,25.34,73495,0
+BBUC.US,D,20250317,000000,25.36,25.93,25.13,25.66,98983,0
+BBUC.US,D,20250318,000000,25.68,26.46,25.58,26.2,94714,0
+BBUC.US,D,20250319,000000,26.205,27.59,26.205,27.23,107767,0
+BBUC.US,D,20250320,000000,27.15,27.46,26.57,26.58,107159,0
+BBUC.US,D,20250321,000000,26.11,26.74,26.1,26.48,144883,0
+BBUC.US,D,20250324,000000,26.95,27.83,26.9,27.65,68656,0
+BBUC.US,D,20250325,000000,27.5122,28.19,27.44,27.65,84115,0
+BBUC.US,D,20250326,000000,27.94,28.22,27.58,27.62,74127,0
+BBUC.US,D,20250327,000000,27.56,27.935,27.29,27.78,52654,0
+BBUC.US,D,20250328,000000,27.7,27.7,27.03,27.07,55617,0
+BBUC.US,D,20250331,000000,26.67,27.15,26.6,26.62,60855,0
+BBUC.US,D,20250401,000000,26.27,26.959,25.81,26.83,76135,0
+BBUC.US,D,20250402,000000,26.12,27.52,26.12,27.43,66280,0
+BBUC.US,D,20250403,000000,26.61,27.27,25.4201,25.57,89532,0
+BBUC.US,D,20250404,000000,24.35,24.61,22.97,23.03,121630,0
+BBUC.US,D,20250407,000000,22,24.48,21.77,22.93,132166,0
+BBUC.US,D,20250408,000000,23.96,24.12,21.5175,22.01,134624,0
+BBUC.US,D,20250409,000000,21.96,24.89,21.75,24.45,171142,0
+BBUC.US,D,20250410,000000,23.49,24.05,22.6981,23.36,113459,0
+BBUC.US,D,20250411,000000,23.38,23.87,23.06,23.71,79044,0
+BBUC.US,D,20250414,000000,23.96,24.31,23.64,23.98,96872,0
+BBUC.US,D,20250415,000000,24.19,24.51,23.93,24.11,95946,0
+BBUC.US,D,20250416,000000,24.28,24.41,23.29,23.61,87564,0
+BBUC.US,D,20250417,000000,23.75,24.62,23.6,23.94,101722,0
+BBUC.US,D,20250421,000000,23.59,23.83,23.37,23.55,71883,0
+BBUC.US,D,20250422,000000,24.01,24.78,23.87,24.61,151735,0
+BBUC.US,D,20250423,000000,25.6,25.79,24.44,24.45,94903,0
+BBUC.US,D,20250424,000000,24.66,25.3,24.57,25.17,80201,0
+BBUC.US,D,20250425,000000,24.75,25.45,24.75,25.16,69568,0
+BBUC.US,D,20250428,000000,25.0201,25.68,25.01,25.62,68181,0
+BBUC.US,D,20250429,000000,25.647,26.53,25.42,26.25,87195,0
+BBUC.US,D,20250430,000000,25.73,26.47,25.36,26.23,73229,0
+BBUC.US,D,20250501,000000,26.05,26.8,25.65,25.69,104876,0
+BBUC.US,D,20250502,000000,26.32,27.51,26.15,27.17,154321,0
+BBUC.US,D,20250505,000000,27.1,27.64,26.72,26.92,100379,0
+BBUC.US,D,20250506,000000,26.6,27.4,26.19,26.23,92422,0
+BBUC.US,D,20250507,000000,26.615,27.23,26.36,26.87,89448,0
+BBUC.US,D,20250508,000000,27.055,28.69,26.83,27.71,73700,0
+BBUC.US,D,20250509,000000,27.66,28.77,27.66,28.33,84879,0
+BBUC.US,D,20250512,000000,29.5,29.69,29.05,29.58,120783,0
+BBUC.US,D,20250513,000000,29.745,30,28.88,28.9,92698,0
+BBUC.US,D,20250514,000000,28.8,29.015,28.48,28.79,105760,0
+BBUC.US,D,20250515,000000,28.62,29.68,28.49,29.29,81657,0
+BBUC.US,D,20250516,000000,29.53,29.71,29.11,29.55,75558,0
+BBUC.US,D,20250519,000000,29.16,29.48,28.99,29.37,31448,0
+BBUC.US,D,20250520,000000,28.84,29.4,28.655,28.76,51021,0
+BBUC.US,D,20250521,000000,28.47,29.15,28.22,28.72,96912,0
+BBUC.US,D,20250522,000000,28.41,28.7876,28.27,28.31,41149,0
+BBUC.US,D,20250523,000000,28.13,28.83,27.64,28.48,71110,0
+BBUC.US,D,20250527,000000,28.57,29.05,28.03,28.79,73963,0
+BBUC.US,D,20250528,000000,28.465,28.7,28.14,28.61,73218,0
+BBUC.US,D,20250529,000000,28.82,28.83,28.29,28.5,44852,0
+BBUC.US,D,20250530,000000,28.285,28.77,28.21,28.53,61774,0
+BBUC.US,D,20250602,000000,28.61,28.645,28.05,28.09,66789,0
+BBUC.US,D,20250603,000000,28.23,29.04,28.1,28.91,77637,0
+BBUC.US,D,20250604,000000,28.92,29.14,28.475,28.95,107914,0
+BBUC.US,D,20250605,000000,28.955,29.28,28.66,29.24,82889,0
+BBUC.US,D,20250606,000000,30.14,30.14,29.255,29.64,73124,0
+BBUC.US,D,20250609,000000,29.605,29.83,29,29,88580,0
+BBUC.US,D,20250610,000000,28.93,29.12,28.55,28.83,79683,0
+BBUC.US,D,20250611,000000,28.57,28.95,28.33,28.49,75540,0
+BBUC.US,D,20250612,000000,28.2345,28.68,28.23,28.39,52386,0
+BBUC.US,D,20250613,000000,27.985,28.31,27.762,28.19,104697,0
+BBUC.US,D,20250616,000000,28.3401,28.595,27.99,28.06,61123,0
+BBUC.US,D,20250617,000000,27.975,28.29,27.81,28.07,65874,0
+BBUC.US,D,20250618,000000,28.085,28.79,28.04,28.14,100548,0
+BBUC.US,D,20250620,000000,28.21,29.5,28.14,29.46,136677,0
+BBUC.US,D,20250623,000000,29.37,30.14,28.955,30.09,126840,0
+BBUC.US,D,20250624,000000,30.34,31.39,30.33,31.32,66831,0
+BBUC.US,D,20250625,000000,31.04,31.275,29.855,29.95,78296,0
+BBUC.US,D,20250626,000000,30.115,30.45,30.115,30.45,84732,0
+BBUC.US,D,20250627,000000,30.44,30.8104,30.21,30.68,497811,0
+BBUC.US,D,20250630,000000,30.73,31.44,30.68,31.2,126555,0
+BBUC.US,D,20250701,000000,31.185,31.87,31.15,31.41,65416,0
+BBUC.US,D,20250702,000000,31.29,31.62,31.26,31.51,102841,0
+BBUC.US,D,20250703,000000,31.87,32.47,31.73,32.35,63063,0
+BBUC.US,D,20250707,000000,32.085,32.34,31.1,31.38,104928,0
+BBUC.US,D,20250708,000000,31.515,31.515,30.06,30.17,95260,0
+BBUC.US,D,20250709,000000,30.17,30.18,29.62,29.99,85839,0
+BBUC.US,D,20250710,000000,30.04,30.51,29.71,30.05,88362,0
+BBUC.US,D,20250711,000000,29.63,29.81,29.46,29.8,75643,0
+BBUC.US,D,20250714,000000,29.715,30.31,29.655,30.31,62002,0
+BBUC.US,D,20250715,000000,30.26,30.44,29.54,29.8,65256,0
+BBUC.US,D,20250716,000000,29.835,30.17,29.26,30.15,89354,0
+BBUC.US,D,20250717,000000,30.17,30.69,29.95,30.65,109336,0
+BBUC.US,D,20250718,000000,30.73,31.13,30.52,31.05,86710,0
+BBUC.US,D,20250721,000000,30.86,31.265,30.84,31.24,78685,0
+BBUC.US,D,20250722,000000,31.24,31.6,30.89,31.25,110873,0
+BBUC.US,D,20250723,000000,31.32,32.07,31.11,31.91,83909,0
+BBUC.US,D,20250724,000000,31.7014,32.085,31.39,32.01,130965,0
+BBUC.US,D,20250725,000000,32.09,32.3,31.2062,32.08,140817,0
+BBUC.US,D,20250728,000000,32.04,32.17,31.61,32.03,88861,0
+BBUC.US,D,20250729,000000,32.32,32.33,31.7,31.95,98670,0
+BBUC.US,D,20250730,000000,31.89,32.08,30.62,30.84,153070,0
+BBUC.US,D,20250731,000000,31.03,31.03,30.43,30.76,119060,0
+BBUC.US,D,20250801,000000,29.92,30.12,29.31,29.39,116423,0
+BBUC.US,D,20250804,000000,29.37,29.461,28.69,29.11,102136,0
+BBUC.US,D,20250805,000000,29.53,31.235,29.08,30.83,168690,0
+BBUC.US,D,20250806,000000,30.78,30.81,30.45,30.53,58239,0
+BBUC.US,D,20250807,000000,30.68,30.73,29.4,29.64,76295,0
+BBUC.US,D,20250808,000000,29.88,30.01,28.67,28.72,96396,0
+BBUC.US,D,20250811,000000,28.7,28.89,28.29,28.82,61672,0
+BBUC.US,D,20250812,000000,29.1,29.445,28.9,28.95,62193,0
+BBUC.US,D,20250813,000000,29.16,30.05,29.11,30.03,52994,0
+BBUC.US,D,20250814,000000,29.52,30.44,29.51,30.35,86695,0
+BBUC.US,D,20250815,000000,30.63,31.15,30.2414,31.11,111473,0
+BBUC.US,D,20250818,000000,31.02,33.13,30.9572,33.01,139953,0
+BBUC.US,D,20250819,000000,32.96,33.3675,32.925,33.26,139506,0
+BBUC.US,D,20250820,000000,33.435,33.79,33,33.63,109773,0
+BBUC.US,D,20250821,000000,33.58,34.165,33.43,33.44,65160,0
+BBUC.US,D,20250822,000000,33.7,35.045,33.53,34.2,121224,0
+BBUC.US,D,20250825,000000,34.115,34.6,33.9101,34.51,102105,0
+BBUC.US,D,20250826,000000,34.58,34.94,34.33,34.76,95749,0
+BBUC.US,D,20250827,000000,34.65,34.91,34.51,34.78,63296,0
+BBUC.US,D,20250828,000000,34.47,35.115,34.47,35.08,67454,0
+BBUC.US,D,20250829,000000,34.995,35.19,32.98,33,69769,0
+BBUC.US,D,20250902,000000,32.65,33.5293,32.46,33.37,98226,0
+BBUC.US,D,20250903,000000,33.15,33.25,32.565,32.88,102812,0
+BBUC.US,D,20250904,000000,33.18,33.765,32.45,33.73,98618,0
+BBUC.US,D,20250905,000000,34,34.11,33.33,33.87,65355,0
+BBUC.US,D,20250908,000000,34.05,34.79,33.8,34.77,85604,0
+BBUC.US,D,20250909,000000,34.29,34.7,33.02,33.23,130640,0
+BBUC.US,D,20250910,000000,33.245,33.76,32.865,33.69,126806,0
+BBUC.US,D,20250911,000000,33.94,34.78,33.82,34.55,96270,0
+BBUC.US,D,20250912,000000,34.245,34.37,33.56,33.87,113360,0
+BBUC.US,D,20250915,000000,34.22,34.58,33.615,34.34,76388,0
+BBUC.US,D,20250916,000000,34.4,34.51,33.82,34.48,63314,0
+BBUC.US,D,20250917,000000,34.82,35.535,34.3,34.91,149894,0
+BBUC.US,D,20250918,000000,35.28,36.12,34.88,36.07,97193,0
+BBUC.US,D,20250919,000000,36.33,36.38,35.01,35.32,307246,0
+BBUC.US,D,20250922,000000,35.06,36.32,34.95,36.28,90493,0
+BBUC.US,D,20250923,000000,36.38,37.01,35.945,36.25,83338,0
+BBUC.US,D,20250924,000000,36.355,36.5,35.885,35.95,51493,0
+BBUC.US,D,20250925,000000,32.3,33.49,30.5101,32.95,442758,0
+BBUC.US,D,20250926,000000,32.27,33.64,32.27,32.92,210796,0
+BBUC.US,D,20250929,000000,33.155,33.4,31.98,33.24,194030,0
+BBUC.US,D,20250930,000000,33.27,33.62,32.64,33.53,204156,0
+BBUC.US,D,20251001,000000,33.55,33.83,33.19,33.68,184356,0
+BBUC.US,D,20251002,000000,33.55,33.8499,32.97,33.73,218595,0
+BBUC.US,D,20251003,000000,33.86,34.42,33.315,34.06,137593,0
+BBUC.US,D,20251006,000000,34.33,34.33,33.42,34.04,195449,0
+BBUC.US,D,20251007,000000,34.1,34.1999,32.78,34.14,285077,0
+BBUC.US,D,20251008,000000,34.6321,35.38,33.885,35.26,231528,0
+BBUC.US,D,20251009,000000,35.01,35.21,34.52,35.09,144763,0
+BBUC.US,D,20251010,000000,35.33,35.39,33.31,33.76,159163,0
+BBUC.US,D,20251013,000000,35,36.18,34.35,36.15,159698,0
+BBUC.US,D,20251014,000000,35.55,36.95,34.41,36.89,320627,0
+BBUC.US,D,20251015,000000,37.05,37.885,36.94,37.41,429544,0
+BBUC.US,D,20251016,000000,37.49,37.51,36.15,36.55,205848,0
+BBUC.US,D,20251017,000000,36.44,36.93,34.97,35.8,219206,0
+BBUC.US,D,20251020,000000,35.945,36.94,35.93,36.55,220834,0
+BBUC.US,D,20251021,000000,36.485,36.58,35.4,35.59,150809,0
+BBUC.US,D,20251022,000000,35.542,35.5625,34.51,35.19,137914,0
+BBUC.US,D,20251023,000000,35.22,35.9,34.9501,35.79,117664,0
+BBUC.US,D,20251024,000000,36.21,36.89,35.41,36.7,140319,0
+BBUC.US,D,20251027,000000,37.03,37.07,35.61,36.46,110873,0
+BBUC.US,D,20251028,000000,36.17,36.62,35.95,36.3,138046,0
+BBUC.US,D,20251029,000000,35.915,36.58,35.7,35.94,144796,0
+BBUC.US,D,20251030,000000,36.02,36.41,35.18,35.69,100493,0
+BBUC.US,D,20251031,000000,35.6894,36.53,35.405,36.46,127488,0
+BBUC.US,D,20251103,000000,36.02,36.6046,35.53,35.62,90169,0
+BBUC.US,D,20251104,000000,35.18,35.73,34.94,35.27,104553,0
+BBUC.US,D,20251105,000000,35.14,35.82,35.14,35.76,119703,0
+BBUC.US,D,20251106,000000,35.37,37.13,33.88,34.66,195768,0
+BBUC.US,D,20251107,000000,34.09,34.48,31.18,31.22,113599,0
+BBUC.US,D,20251110,000000,31.51,33.06,31.11,32.42,171940,0
+BBUC.US,D,20251111,000000,32.41,32.9,31.8,32.01,147857,0
+BBUC.US,D,20251112,000000,32,32.97,31.79,32.55,128687,0
+BBUC.US,D,20251113,000000,32.47,33.02,31.5626,32.02,138759,0
+BBUC.US,D,20251114,000000,31.955,33.64,31.75,33.26,152573,0
+BBUC.US,D,20251117,000000,33.17,33.385,31.46,31.59,150689,0
+BBUC.US,D,20251118,000000,31.39,32.785,31.35,32.28,147202,0
+BBUC.US,D,20251119,000000,32.71,33.27,32.11,32.73,120575,0
+BBUC.US,D,20251120,000000,33.13,34.29,31.83,31.87,155417,0
+BBUC.US,D,20251121,000000,32.06,32.43,31.6,32.01,179277,0
+BBUC.US,D,20251124,000000,32.31,33.36,31.81,33.3,137722,0
+BBUC.US,D,20251125,000000,33.03,34.54,32.21,33.91,144026,0
+BBUC.US,D,20251126,000000,33.99,34.4299,33.715,34.1,163954,0
+BBUC.US,D,20251128,000000,33.73,35.56,33.73,34.86,128196,0
+BBUC.US,D,20251201,000000,34.805,35.84,34.77,35.1,112035,0
+BBUC.US,D,20251202,000000,35.335,36.645,35.23,35.85,117264,0
+BBUC.US,D,20251203,000000,35.82,36.19,35.17,35.7,136002,0
+BBUC.US,D,20251204,000000,35.46,37.25,35.3,36.72,131257,0
+BBUC.US,D,20251205,000000,36.91,37.31,35.4,36.12,127681,0
+BBUC.US,D,20251208,000000,35.99,36.25,35.36,35.78,65151,0
+BBUC.US,D,20251209,000000,36.17,36.715,35.75,36.17,52061,0
+BBUC.US,D,20251210,000000,35.99,36.54,35.56,36.18,66769,0
+BBUC.US,D,20251211,000000,36.41,37.055,36.37,36.84,94261,0
+BBUC.US,D,20251212,000000,36.985,37.1,35.88,35.92,79824,0
+BBUC.US,D,20251215,000000,36.16,36.47,35.3789,35.63,70207,0
+BBUC.US,D,20251216,000000,35.72,36.13,35.59,35.86,74570,0
+BBUC.US,D,20251217,000000,35.64,36.18,34.9,35.09,77481,0
+BBUC.US,D,20251218,000000,35.45,36.4,35.13,35.41,98665,0
+BBUC.US,D,20251219,000000,35.63,36.4,35.53,36.14,134080,0
+BBUC.US,D,20251222,000000,36.335,37,35.76,36.05,78926,0
+BBUC.US,D,20251223,000000,35.94,36.2,35.45,35.94,51168,0
+BBUC.US,D,20251224,000000,36.385,36.83,35.515,36.54,28166,0
+BBUC.US,D,20251226,000000,36.71,37.09,36.3772,36.89,34786,0
+BBUC.US,D,20251229,000000,36.82,37.18,36.09,36.95,62853,0
+BBUC.US,D,20251230,000000,37.28,37.28,35.93,36.01,38762,0
+BBUC.US,D,20251231,000000,36.06,36.3,35.56,35.88,61531,0
+BBUC.US,D,20260102,000000,36.58,36.88,35.775,36.4,114711,0
+BBUC.US,D,20260105,000000,36.3727,37.73,36.371,37.57,246287,0
+BBUC.US,D,20260106,000000,37.3,37.69,36.7,36.71,127178,0
+BBUC.US,D,20260107,000000,37.265,37.265,34.11,34.19,193580,0
+BBUC.US,D,20260108,000000,34.38,34.65,33.6,34.51,188132,0
+BBUC.US,D,20260109,000000,34.43,35.12,34.32,34.58,89202,0
+BBUC.US,D,20260112,000000,34.59,35.745,34.32,35.57,89210,0
+BBUC.US,D,20260113,000000,35.79,35.79,35,35.32,64593,0
+BBUC.US,D,20260114,000000,34.98,35.52,34.795,35.34,72654,0
+BBUC.US,D,20260115,000000,35.46,36.99,35.36,36.63,87479,0
+BBUC.US,D,20260116,000000,36.6017,37.06,36.31,36.37,69860,0
+BBUC.US,D,20260120,000000,36.06,36.64,35.52,36.11,130315,0
+BBUC.US,D,20260121,000000,36.5,36.5,35.155,35.83,66453,0
+BBUC.US,D,20260122,000000,35.82,37.145,35.21,36.31,99098,0
+BBUC.US,D,20260123,000000,36.565,36.565,35.215,35.42,49679,0
+BBUC.US,D,20260126,000000,35.21,35.89,34.89,34.89,43766,0
+BBUC.US,D,20260127,000000,35.4,35.56,34.86,34.86,99468,0
+BBUC.US,D,20260128,000000,35.01,35.29,34.51,34.75,117529,0
+BBUC.US,D,20260129,000000,35.45,35.72,34.8101,35.28,73863,0
+BBUC.US,D,20260130,000000,35.37,35.83,34.88,35.66,113739,0
+BBUC.US,D,20260202,000000,35.705,37.4,35.5,36.8,124774,0
+BBUC.US,D,20260203,000000,37.36,37.47,35.17,36.1,125739,0
+BBUC.US,D,20260204,000000,36.09,36.605,35.305,36.16,96655,0
+BBUC.US,D,20260205,000000,35.94,36.15,35.1,35.23,81811,0
+BBUC.US,D,20260206,000000,35.88,36.7,35.85,36.46,111383,0
+BBUC.US,D,20260209,000000,36.77,37.35,36.28,37.24,73892,0
+BBUC.US,D,20260210,000000,37.21,38,36.965,37.64,65229,0
+BBUC.US,D,20260211,000000,38.04,38.25,36.33,36.45,62712,0
+BBUC.US,D,20260212,000000,36.53,37.32,34.85,35.04,74272,0
+BBUC.US,D,20260213,000000,34.72,35.325,33.86,34.12,83742,0
+BBUC.US,D,20260217,000000,34.48,35.98,33.74,35.66,84289,0
+BBUC.US,D,20260218,000000,36.05,36.38,35.34,35.54,73273,0
diff --git a/daily/us/nyse stocks/1/bcs.us.txt b/daily/us/nyse stocks/1/bcs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5e9297f96a8289242c6fd0eccd84515921103e5
--- /dev/null
+++ b/daily/us/nyse stocks/1/bcs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCS.US,D,20050225,000000,27.5914,27.8406,27.4967,27.8342,356479.18465334,0
+BCS.US,D,20050228,000000,27.6782,27.7301,27.4583,27.5914,295625.89424337,0
+BCS.US,D,20050301,000000,27.7484,28.1242,27.7484,27.9319,200386.84473812,0
+BCS.US,D,20050302,000000,27.3716,27.523,27.2822,27.4354,416530.12972343,0
+BCS.US,D,20050303,000000,27.3652,27.5284,27.3031,27.4647,280187.3230516,0
+BCS.US,D,20050304,000000,27.8342,28.2192,27.8149,28.0558,258694.99050434,0
+BCS.US,D,20050307,000000,27.5412,27.586,27.2074,27.4967,348206.91651105,0
+BCS.US,D,20050308,000000,27.5678,27.6243,27.3105,27.3789,326060.21214969,0
+BCS.US,D,20050309,000000,27.659,27.785,27.4829,27.4967,232078.38956365,0
+BCS.US,D,20050310,000000,27.554,27.6854,27.3542,27.5157,236858.48249707,0
+BCS.US,D,20050311,000000,27.7557,27.9601,27.6298,27.6408,194327.60288168,0
+BCS.US,D,20050314,000000,27.4099,27.4967,27.2639,27.3397,207069.76760331,0
+BCS.US,D,20050315,000000,27.9116,27.9116,27.4967,27.5102,226500.33569109,0
+BCS.US,D,20050316,000000,27.5038,27.6243,27.1964,27.2895,287525.71383107,0
+BCS.US,D,20050317,000000,26.9821,26.9966,26.711,26.8388,363186.22172274,0
+BCS.US,D,20050318,000000,26.6052,26.6955,26.3224,26.5916,632690.9523118,0
+BCS.US,D,20050321,000000,26.2431,26.4684,26.0606,26.3224,387543.76016956,0
+BCS.US,D,20050322,000000,26.1865,26.4502,25.4246,25.9594,423712.87427576,0
+BCS.US,D,20050323,000000,25.7513,26.0095,25.6764,25.7704,368264.45390815,0
+BCS.US,D,20050324,000000,26.0834,26.2431,25.9337,25.9337,274133.56169611,0
+BCS.US,D,20050328,000000,25.9903,26.3798,25.9766,26.004,203419.75396692,0
+BCS.US,D,20050329,000000,25.9693,26.2093,25.8526,25.921,285288.57334102,0
+BCS.US,D,20050330,000000,25.8334,26.0168,25.776,25.9594,273980.10766936,0
+BCS.US,D,20050331,000000,26.0533,26.1518,25.8653,26.0168,649734.21418335,0
+BCS.US,D,20050401,000000,26.5186,26.6198,25.9657,26.0168,233989.98829694,0
+BCS.US,D,20050404,000000,25.8398,26.1171,25.7084,26.0533,198627.60393139,0
+BCS.US,D,20050405,000000,26.1646,26.1929,26.0168,26.1518,282574.62926784,0
+BCS.US,D,20050406,000000,26.2303,26.3726,26.0907,26.2367,224592.02525837,0
+BCS.US,D,20050407,000000,26.2695,26.4629,26.2093,26.3105,522626.05162162,0
+BCS.US,D,20050408,000000,26.3353,26.4748,26.1171,26.3553,193065.9915617,0
+BCS.US,D,20050411,000000,26.7549,26.7549,26.4629,26.5988,187960.35687153,0
+BCS.US,D,20050412,000000,26.4684,26.6052,26.1865,26.524,223807.21752154,0
+BCS.US,D,20050413,000000,26.8388,27.0094,26.711,26.7493,274133.56169611,0
+BCS.US,D,20050414,000000,27.1134,27.2539,26.9318,26.9447,290869.91551415,0
+BCS.US,D,20050415,000000,26.6755,26.8269,26.3991,26.5186,273654.56591259,0
+BCS.US,D,20050418,000000,26.4365,26.5787,26.3479,26.492,199425.56487052,0
+BCS.US,D,20050419,000000,26.8077,27.0569,26.8077,27.003,343254.73584762,0
+BCS.US,D,20050420,000000,26.8325,26.846,26.4684,26.5004,222681.52262528,0
+BCS.US,D,20050421,000000,26.7429,26.8999,26.5787,26.8077,342953.30829506,0
+BCS.US,D,20050422,000000,26.846,26.9821,26.7055,26.8515,186358.95449232,0
+BCS.US,D,20050425,000000,26.7429,26.9318,26.711,26.9073,251207.53009888,0
+BCS.US,D,20050426,000000,26.3863,26.524,26.2029,26.3479,326691.56585977,0
+BCS.US,D,20050427,000000,25.921,26.1336,25.7577,26.0222,531546.11497686,0
+BCS.US,D,20050428,000000,25.5825,25.8963,25.5323,25.6209,664869.16562218,0
+BCS.US,D,20050429,000000,26.0742,26.1409,25.8024,26.0533,466069.47396078,0
+BCS.US,D,20050502,000000,26.1783,26.7302,25.8653,26.046,233835.43816999,0
+BCS.US,D,20050503,000000,25.776,26.2029,25.7257,26.0533,235419.30294615,0
+BCS.US,D,20050504,000000,26.1099,26.492,26.004,26.3662,237180.73595326,0
+BCS.US,D,20050505,000000,26.5113,26.7001,26.3662,26.4502,319221.64305736,0
+BCS.US,D,20050506,000000,26.5004,26.5004,26.2485,26.3169,190679.78144566,0
+BCS.US,D,20050509,000000,26.2093,26.4866,26.1171,26.4365,254380.74015214,0
+BCS.US,D,20050510,000000,25.9693,25.9766,25.6764,25.7513,357129.17206667,0
+BCS.US,D,20050511,000000,25.4757,25.6464,25.3453,25.6145,509078.25325951,0
+BCS.US,D,20050512,000000,25.5761,25.6518,25.3681,25.4183,231451.42025434,0
+BCS.US,D,20050513,000000,25.2175,25.4119,25.0479,25.1118,309973.84574499,0
+BCS.US,D,20050516,000000,24.9484,25.2695,24.8983,25.1766,361424.78871563,0
+BCS.US,D,20050517,000000,24.9229,25.3645,24.9155,25.1619,453174.95131258,0
+BCS.US,D,20050518,000000,25.2623,25.587,25.213,25.4694,493142.05258098,0
+BCS.US,D,20050519,000000,25.5825,25.5825,25.4246,25.4366,302813.02319647,0
+BCS.US,D,20050520,000000,25.1318,25.2869,25.0196,25.2002,429287.63984774,0
+BCS.US,D,20050523,000000,25.2002,25.4886,25.1556,25.3645,517199.25957543,0
+BCS.US,D,20050524,000000,25.3891,25.3991,25.2733,25.3326,246256.44553564,0
+BCS.US,D,20050525,000000,25.4183,25.5706,25.3571,25.3681,488540.6239787,0
+BCS.US,D,20050526,000000,24.1365,24.4548,24.0772,24.37,905716.3567147,0
+BCS.US,D,20050527,000000,24.2378,24.2652,24.0005,24.1703,495854.90055398,0
+BCS.US,D,20050531,000000,24.1265,24.1365,24.0088,24.0324,360471.18154937,0
+BCS.US,D,20050601,000000,23.9677,24.3271,23.9677,24.1629,321133.24179066,0
+BCS.US,D,20050602,000000,24.3664,24.3664,24.1958,24.3207,316338.89955476,0
+BCS.US,D,20050603,000000,23.9395,24.026,23.7287,23.8199,517674.96705837,0
+BCS.US,D,20050606,000000,23.8929,24.0891,23.7633,23.9878,352832.45931753,0
+BCS.US,D,20050607,000000,24.1027,24.4074,24.1027,24.309,299942.33679596,0
+BCS.US,D,20050608,000000,24.37,24.4148,23.8865,24.0379,321284.50361703,0
+BCS.US,D,20050609,000000,23.9449,24.1446,23.7862,24.1265,239894.68002644,0
+BCS.US,D,20050610,000000,24.3883,24.4257,24.121,24.2851,243387.9513355,0
+BCS.US,D,20050613,000000,24.1884,24.3518,24.1164,24.3134,390734.50782588,0
+BCS.US,D,20050614,000000,24.485,24.5343,24.3664,24.4548,328778.54062365,0
+BCS.US,D,20050615,000000,24.61,24.61,24.3271,24.5461,382133.40962625,0
+BCS.US,D,20050616,000000,24.5288,24.6729,24.3134,24.5963,492838.43282804,0
+BCS.US,D,20050617,000000,24.943,24.9922,24.8034,24.9101,464004.42120073,0
+BCS.US,D,20050620,000000,24.485,24.7778,24.4074,24.7359,266815.99682027,0
+BCS.US,D,20050621,000000,24.8609,25.2002,24.8298,25.119,298184.19208941,0
+BCS.US,D,20050622,000000,25.3846,25.5706,25.3133,25.5525,408257.86158113,0
+BCS.US,D,20050623,000000,25.9903,26.0606,25.6638,25.6828,583630.60385796,0
+BCS.US,D,20050624,000000,25.7157,25.7404,25.5634,25.587,255982.14253135,0
+BCS.US,D,20050627,000000,25.3891,25.4757,25.3262,25.3389,194650.95243805,0
+BCS.US,D,20050628,000000,25.4639,25.6464,25.3571,25.6464,173315.36221812,0
+BCS.US,D,20050629,000000,25.3326,25.4246,25.2002,25.3645,521190.16037126,0
+BCS.US,D,20050630,000000,25.2468,25.3453,25.0671,25.0734,454605.36206197,0
+BCS.US,D,20050701,000000,25.3189,25.3891,25.0925,25.1893,258694.99050434,0
+BCS.US,D,20050705,000000,24.7971,24.9986,24.6729,24.8919,343430.1118782,0
+BCS.US,D,20050706,000000,24.8855,25.0196,24.766,24.8727,286879.01471833,0
+BCS.US,D,20050707,000000,24.0425,24.485,24.026,24.3883,854113.05581749,0
+BCS.US,D,20050708,000000,24.3947,24.7359,24.3271,24.6337,278426.98614468,0
+BCS.US,D,20050711,000000,24.7094,24.9986,24.703,24.9038,315225.26176058,0
+BCS.US,D,20050712,000000,25.255,25.4503,25.1766,25.3326,345495.16463825,0
+BCS.US,D,20050713,000000,25.4246,25.5378,25.3133,25.5087,381009.90693036,0
+BCS.US,D,20050714,000000,25.8334,25.921,25.6145,25.6764,406192.80882108,0
+BCS.US,D,20050715,000000,25.4821,25.7084,25.4503,25.6281,326386.85000664,0
+BCS.US,D,20050718,000000,25.2623,25.3133,25.1118,25.1318,276997.67149548,0
+BCS.US,D,20050719,000000,24.8919,25.0798,24.6411,24.9741,443771.50777305,0
+BCS.US,D,20050720,000000,24.6037,25.119,24.5151,25.0059,463681.07164436,0
+BCS.US,D,20050721,000000,25.0296,25.2623,24.7533,25.1054,420045.32303631,0
+BCS.US,D,20050722,000000,24.9741,25.0196,24.766,24.8983,281299.86474558,0
+BCS.US,D,20050725,000000,24.7778,24.8609,24.6985,24.7842,284487.32410132,0
+BCS.US,D,20050726,000000,24.703,24.8983,24.6283,24.8298,397898.61867497,0
+BCS.US,D,20050727,000000,24.9741,25.1363,24.8371,25.119,311408.64089515,0
+BCS.US,D,20050728,000000,25.2349,25.3571,25.1054,25.3571,300424.62088004,0
+BCS.US,D,20050729,000000,24.8727,25.1619,24.7359,24.8034,580916.65978477,0
+BCS.US,D,20050801,000000,25.1692,25.2175,25.0479,25.1766,292931.67997362,0
+BCS.US,D,20050802,000000,25.3571,25.3891,25.2695,25.3133,267599.70845691,0
+BCS.US,D,20050803,000000,25.1436,25.4366,25.119,25.2952,317291.41062082,0
+BCS.US,D,20050804,000000,24.8491,25.3326,24.7414,25.119,532501.9143435,0
+BCS.US,D,20050805,000000,26.0533,26.0806,25.6975,25.8854,584587.49932479,0
+BCS.US,D,20050808,000000,26.3863,26.4502,26.1336,26.1974,405717.10133814,0
+BCS.US,D,20050809,000000,26.2859,26.6126,26.1646,26.4502,1334987.5550595,0
+BCS.US,D,20050810,000000,26.774,26.8707,26.4502,26.6126,614999.8952273,0
+BCS.US,D,20050811,000000,26.6126,26.7493,26.5742,26.7001,289437.31256437,0
+BCS.US,D,20050812,000000,26.4556,26.6253,26.4054,26.5358,316338.89955476,0
+BCS.US,D,20050815,000000,26.4301,26.6126,26.3553,26.555,268554.41172336,0
+BCS.US,D,20050816,000000,26.2166,26.4054,26.1518,26.2549,448073.70102316,0
+BCS.US,D,20050817,000000,25.816,25.8598,25.734,25.7951,277475.5711788,0
+BCS.US,D,20050818,000000,25.4694,25.4694,25.255,25.3326,440752.84784674,0
+BCS.US,D,20050819,000000,25.2468,25.4439,25.1692,25.3928,352979.33674313,0
+BCS.US,D,20050822,000000,25.6902,25.7404,25.3763,25.4757,308065.53531226,0
+BCS.US,D,20050823,000000,25.3991,25.4503,25.2997,25.3571,360622.44337574,0
+BCS.US,D,20050824,000000,25.3645,25.3763,25.1318,25.2076,248643.75175188,0
+BCS.US,D,20050825,000000,25.3846,25.4503,25.213,25.3645,339129.01472828,0
+BCS.US,D,20050826,000000,25.2997,25.2997,25.0734,25.119,152445.6145794,0
+BCS.US,D,20050829,000000,24.6411,25.2349,24.6411,25.1318,190831.04327203,0
+BCS.US,D,20050830,000000,25.0671,25.1254,24.8545,24.9986,166298.12879463,0
+BCS.US,D,20050831,000000,25.026,25.3069,24.9101,25.2997,169164.43079438,0
+BCS.US,D,20050901,000000,25.4246,25.7887,25.4183,25.7012,291329.18149422,0
+BCS.US,D,20050902,000000,25.921,26.0406,25.7404,25.9282,217116.62195502,0
+BCS.US,D,20050906,000000,26.524,26.6198,26.4054,26.555,412706.93225684,0
+BCS.US,D,20050907,000000,26.5787,26.65,26.4301,26.5742,258848.4445311,0
+BCS.US,D,20050908,000000,26.5113,26.5742,26.3927,26.4684,182387.78349993,0
+BCS.US,D,20050909,000000,26.4172,26.6955,26.3662,26.5852,163278.37276813,0
+BCS.US,D,20050912,000000,26.2923,26.3927,26.2303,26.2805,179041.38961647,0
+BCS.US,D,20050913,000000,26.4866,26.524,26.2549,26.3625,193694.05697122,0
+BCS.US,D,20050914,000000,26.3625,26.3863,26.0907,26.1409,155618.82463267,0
+BCS.US,D,20050915,000000,25.7084,25.9693,25.5825,25.8653,322719.29876719,0
+BCS.US,D,20050916,000000,25.8598,25.9091,25.6345,25.8598,435974.9471137,0
+BCS.US,D,20050919,000000,26.098,26.098,25.8024,25.9457,276044.06432921,0
+BCS.US,D,20050920,000000,26.0533,26.3224,25.816,25.9027,193373.99571541,0
+BCS.US,D,20050921,000000,25.9091,25.9657,25.6518,25.6828,203094.21221015,0
+BCS.US,D,20050922,000000,25.4886,25.6008,25.3326,25.6008,248815.83948188,0
+BCS.US,D,20050923,000000,25.6145,25.7157,25.515,25.6008,164387.62616154,0
+BCS.US,D,20050926,000000,25.6828,25.7577,25.5825,25.6409,178243.42867734,0
+BCS.US,D,20050927,000000,25.4366,25.6464,25.3645,25.5032,205005.81094345,0
+BCS.US,D,20050928,000000,25.6701,25.7704,25.5451,25.6638,232728.37697697,0
+BCS.US,D,20050929,000000,25.6518,25.9594,25.557,25.8215,314426.20472127,0
+BCS.US,D,20050930,000000,25.7012,25.765,25.4959,25.6008,294845.4709073,0
+BCS.US,D,20051003,000000,25.8526,26.1481,25.8526,25.9976,353936.23220998,0
+BCS.US,D,20051004,000000,25.9282,26.1646,25.7704,25.8088,252636.84474808,0
+BCS.US,D,20051005,000000,25.7704,25.7887,25.4366,25.5205,423540.78654576,0
+BCS.US,D,20051006,000000,25.4821,25.5706,25.3069,25.3389,481527.77495599,0
+BCS.US,D,20051007,000000,25.182,25.2295,25.0296,25.0798,541250.98606894,0
+BCS.US,D,20051010,000000,25.1766,25.2295,25.0122,25.0853,247056.59867514,0
+BCS.US,D,20051011,000000,25.2076,25.213,24.9294,25.0059,309820.39171822,0
+BCS.US,D,20051012,000000,24.9484,24.9557,24.5097,24.5717,385311.00408027,0
+BCS.US,D,20051013,000000,24.2915,24.3581,24.1365,24.2652,623617.43492979,0
+BCS.US,D,20051014,000000,24.3445,24.766,24.2568,24.7159,748497.22580301,0
+BCS.US,D,20051017,000000,24.1629,24.1703,23.9951,24.1164,854416.67557043,0
+BCS.US,D,20051018,000000,23.8929,23.8993,23.5417,23.5862,974216.04205784,0
+BCS.US,D,20051019,000000,23.4987,23.8865,23.3291,23.756,689246.43387243,0
+BCS.US,D,20051020,000000,24.0689,24.1164,23.6876,23.798,654034.21523307,0
+BCS.US,D,20051021,000000,24.0891,24.182,23.8865,24.0324,488389.36215233,0
+BCS.US,D,20051024,000000,24.1884,24.485,24.1757,24.485,346776.50576165,0
+BCS.US,D,20051025,000000,24.8107,24.9668,24.4905,24.6921,620429.97557405,0
+BCS.US,D,20051026,000000,24.465,24.8919,24.4548,24.6411,425775.73483543,0
+BCS.US,D,20051027,000000,24.5461,24.5643,24.3271,24.3774,309651.59228879,0
+BCS.US,D,20051028,000000,24.4777,24.5789,24.2305,24.4905,307587.63562894,0
+BCS.US,D,20051031,000000,24.8298,24.9484,24.7487,24.8727,242760.98202619,0
+BCS.US,D,20051101,000000,25.1318,25.1619,24.8371,24.8919,217751.26396567,0
+BCS.US,D,20051102,000000,25.1318,25.6209,25.1318,25.587,593182.02092329,0
+BCS.US,D,20051103,000000,25.9766,26.159,25.8653,25.921,527553.02198065,0
+BCS.US,D,20051104,000000,25.8781,25.8781,25.4055,25.6464,617711.64710011,0
+BCS.US,D,20051107,000000,25.7513,25.9594,25.6828,25.8963,211540.76028284,0
+BCS.US,D,20051108,000000,25.4439,25.7012,25.3571,25.587,343254.73584762,0
+BCS.US,D,20051109,000000,25.4503,25.6008,25.3133,25.4503,340243.74862265,0
+BCS.US,D,20051110,000000,25.7951,26.0341,25.6975,25.9146,293737.31361409,0
+BCS.US,D,20051111,000000,25.9091,26.159,25.9091,26.0806,214081.52052584,0
+BCS.US,D,20051114,000000,26.0222,26.2029,26.0222,26.159,202774.15095435,0
+BCS.US,D,20051115,000000,26.1865,26.3927,26.098,26.1783,349960.67681682,0
+BCS.US,D,20051116,000000,25.9693,25.9693,25.6638,25.7476,287351.43390069,0
+BCS.US,D,20051117,000000,25.9657,26.1865,25.9392,26.1719,207395.30936008,0
+BCS.US,D,20051118,000000,26.4219,26.4866,26.2485,26.4365,246583.08339259,0
+BCS.US,D,20051121,000000,26.4502,26.4866,26.1719,26.3553,253896.26386767,0
+BCS.US,D,20051122,000000,26.004,26.4629,25.8398,26.3662,296122.42762994,0
+BCS.US,D,20051123,000000,26.3863,26.7549,26.3353,26.6572,191307.84685517,0
+BCS.US,D,20051125,000000,26.2859,26.2859,25.9538,26.0907,967676.7083177,0
+BCS.US,D,20051128,000000,26.1865,26.3169,25.9594,26.2741,474992.8256166,0
+BCS.US,D,20051129,000000,25.6701,25.8653,25.4757,25.6902,566111.63450347,0
+BCS.US,D,20051130,000000,25.8653,25.9657,25.5634,25.5944,501758.49618329,0
+BCS.US,D,20051201,000000,26.004,26.1646,25.9839,26.1171,474668.37996003,0
+BCS.US,D,20051202,000000,26.159,26.1783,25.921,26.1171,288786.22905085,0
+BCS.US,D,20051205,000000,26.0341,26.2431,25.9693,26.1518,306784.19418885,0
+BCS.US,D,20051206,000000,26.2613,26.5358,26.2221,26.3726,308214.60493825,0
+BCS.US,D,20051207,000000,26.1336,26.2977,26.1099,26.2029,359187.64822557,0
+BCS.US,D,20051208,000000,26.3041,26.5075,26.2093,26.3105,554323.07694809,0
+BCS.US,D,20051209,000000,26.3407,26.5787,26.2923,26.5004,253420.55638472,0
+BCS.US,D,20051212,000000,26.67,26.7676,26.5432,26.5988,189871.95560481,0
+BCS.US,D,20051213,000000,26.5678,26.7886,26.4428,26.6572,192739.35370475,0
+BCS.US,D,20051214,000000,26.6955,26.8999,26.65,26.8269,200861.45612088,0
+BCS.US,D,20051215,000000,26.6326,26.6326,26.3798,26.524,250558.63878574,0
+BCS.US,D,20051216,000000,26.639,26.795,26.5988,26.6636,171873.99046681,0
+BCS.US,D,20051219,000000,26.6819,26.7375,26.4172,26.5432,218380.42547536,0
+BCS.US,D,20051220,000000,26.5988,26.7001,26.524,26.6445,207069.76760331,0
+BCS.US,D,20051221,000000,26.8077,26.8707,26.65,26.711,249448.28929215,0
+BCS.US,D,20051222,000000,26.8077,26.8325,26.6819,26.7631,206767.24395056,0
+BCS.US,D,20051223,000000,26.7676,26.8763,26.7248,26.8133,105449.22278543,0
+BCS.US,D,20051227,000000,26.8999,26.8999,26.6198,26.6445,175851.73806034,0
+BCS.US,D,20051228,000000,26.6955,26.7302,26.4428,26.5304,186358.95449232,0
+BCS.US,D,20051229,000000,26.3991,26.6052,26.3991,26.492,122335.74232965,0
+BCS.US,D,20051230,000000,26.4748,26.5075,26.3041,26.4172,186358.95449232,0
+BCS.US,D,20060103,000000,26.8388,27.4472,26.7429,27.3596,641135.3081841,0
+BCS.US,D,20060104,000000,27.5102,27.7484,27.5102,27.6782,432615.40002795,0
+BCS.US,D,20060105,000000,27.586,27.6179,27.3862,27.4583,294845.4709073,0
+BCS.US,D,20060106,000000,27.7429,28.0266,27.6782,27.9545,355692.18471613,0
+BCS.US,D,20060109,000000,27.523,27.9363,27.4227,27.8662,357433.8879198,0
+BCS.US,D,20060110,000000,27.4472,27.5412,27.3916,27.4829,279237.00418591,0
+BCS.US,D,20060111,000000,27.5614,27.8288,27.5349,27.7675,306153.93657897,0
+BCS.US,D,20060112,000000,27.7557,27.9008,27.6179,27.6782,324952.05485648,0
+BCS.US,D,20060113,000000,27.6535,27.6937,27.5102,27.6115,186684.49624907,0
+BCS.US,D,20060117,000000,27.0094,27.0706,26.8707,27.0275,357607.07175,0
+BCS.US,D,20060118,000000,26.6572,26.7429,26.5304,26.6636,447594.70523965,0
+BCS.US,D,20060119,000000,26.8707,26.9885,26.7248,26.8133,553039.54362431,0
+BCS.US,D,20060120,000000,26.9364,26.9638,26.3407,26.3863,299465.53321282,0
+BCS.US,D,20060123,000000,26.67,26.795,26.524,26.795,676981.07273393,0
+BCS.US,D,20060124,000000,26.2977,26.5358,26.2431,26.4301,730497.06846463,0
+BCS.US,D,20060125,000000,26.5487,26.5487,26.2741,26.4301,360622.44337574,0
+BCS.US,D,20060126,000000,26.9191,27.1134,26.8826,26.9638,307108.63984543,0
+BCS.US,D,20060127,000000,27.4099,27.4472,27.1836,27.2539,317767.11810377,0
+BCS.US,D,20060130,000000,26.9127,26.9254,26.65,26.795,336723.0748088,0
+BCS.US,D,20060131,000000,26.7429,27.0275,26.7055,26.8269,277952.37476193,0
+BCS.US,D,20060201,000000,27.4967,27.6937,27.3397,27.4227,399182.15199875,0
+BCS.US,D,20060202,000000,27.4537,27.5741,27.2539,27.3652,409207.08434663,0
+BCS.US,D,20060203,000000,27.0322,27.3151,26.9638,27.2274,255025.24706451,0
+BCS.US,D,20060206,000000,27.4472,27.4647,27.1216,27.202,198794.21116044,0
+BCS.US,D,20060207,000000,27.2639,27.3342,27.0942,27.1134,287984.97981115,0
+BCS.US,D,20060208,000000,27.2639,27.3716,27.0569,27.2967,269029.02310611,0
+BCS.US,D,20060209,000000,27.6243,27.9601,27.5978,27.7675,363010.84569216,0
+BCS.US,D,20060210,000000,28.2885,28.3769,28.0504,28.2684,419874.3314065,0
+BCS.US,D,20060213,000000,28.5212,28.6735,28.3623,28.5212,570411.63555319,0
+BCS.US,D,20060214,000000,28.5212,28.8532,28.4207,28.8159,351548.92599374,0
+BCS.US,D,20060215,000000,28.345,28.5512,28.2575,28.4773,372740.92708864,0
+BCS.US,D,20060216,000000,28.4582,28.6954,28.3579,28.6907,370829.32835534,0
+BCS.US,D,20060217,000000,28.5147,28.6843,28.5038,28.6078,287826.04528344,0
+BCS.US,D,20060221,000000,28.2684,28.345,28.1707,28.293,419241.88159623,0
+BCS.US,D,20060222,000000,29.0038,29.2236,28.9837,29.1734,528357.55952091,0
+BCS.US,D,20060223,000000,29.3788,29.5065,29.2363,29.2875,507322.30075336,0
+BCS.US,D,20060224,000000,29.4444,29.5675,29.3613,29.3788,371934.19734798,0
+BCS.US,D,20060227,000000,29.4051,29.5393,29.3514,29.4389,371608.65559122,0
+BCS.US,D,20060228,000000,29.5739,29.594,29.2683,29.4262,474037.02624995,0
+BCS.US,D,20060301,000000,28.8779,29.1004,28.8459,28.9472,419241.88159623,0
+BCS.US,D,20060302,000000,28.803,28.8459,28.5384,28.8395,294993.4444331,0
+BCS.US,D,20060303,000000,28.5713,28.979,28.5713,28.8532,298184.19208941,0
+BCS.US,D,20060306,000000,28.8285,28.8596,28.5321,28.6662,326060.21214969,0
+BCS.US,D,20060307,000000,28.2501,28.5038,28.2383,28.4017,343430.1118782,0
+BCS.US,D,20060308,000000,28.1763,28.4207,28.0686,28.3141,326866.94189035,0
+BCS.US,D,20060309,000000,28.2246,28.293,28.044,28.044,190179.95975852,0
+BCS.US,D,20060310,000000,28.4893,28.7656,28.4135,28.7264,414945.16884708,0
+BCS.US,D,20060313,000000,28.8906,29.0731,28.8642,28.9308,335785.9091454,0
+BCS.US,D,20060314,000000,29.282,29.5575,29.2629,29.501,589358.82345669,0
+BCS.US,D,20060315,000000,29.3914,29.4617,29.1551,29.4488,1449209.9637746,0
+BCS.US,D,20060316,000000,29.3441,29.657,29.3367,29.563,274456.91125248,0
+BCS.US,D,20060317,000000,29.8824,29.8933,29.677,29.8705,366352.85517485,0
+BCS.US,D,20060320,000000,30.0912,30.1341,29.8577,29.9846,431832.7844915,0
+BCS.US,D,20060321,000000,29.5877,29.7692,29.4553,29.5065,415111.77607613,0
+BCS.US,D,20060322,000000,29.6506,29.9909,29.6506,29.958,364140.9249892,0
+BCS.US,D,20060323,000000,29.8824,30.0018,29.657,29.8076,360622.44337574,0
+BCS.US,D,20060324,000000,29.7828,29.948,29.677,29.8777,221246.72747511,0
+BCS.US,D,20060327,000000,29.5804,29.6196,29.4051,29.521,253268.19845816,0
+BCS.US,D,20060328,000000,29.3678,29.4107,29.0164,29.1004,442188.7390971,0
+BCS.US,D,20060329,000000,28.9416,29.3131,28.9362,29.1808,681277.78548307,0
+BCS.US,D,20060330,000000,29.6122,29.9398,29.531,29.6368,606879.98501156,0
+BCS.US,D,20060331,000000,29.5456,29.5456,29.2875,29.3788,340717.2639052,0
+BCS.US,D,20060403,000000,29.0164,29.4936,28.9545,29.2756,329249.86370582,0
+BCS.US,D,20060404,000000,29.4262,29.8203,29.4262,29.7692,290219.92810082,0
+BCS.US,D,20060405,000000,29.7956,30.0474,29.6889,29.9517,436457.23119779,0
+BCS.US,D,20060406,000000,30.1178,30.323,30.022,30.2729,627917.43597951,0
+BCS.US,D,20060407,000000,30.5611,30.6624,30.1778,30.5091,710588.60069351,0
+BCS.US,D,20060410,000000,30.5228,30.5346,30.24,30.2974,266488.26286312,0
+BCS.US,D,20060411,000000,30.022,30.0703,29.7273,29.833,529940.32819688,0
+BCS.US,D,20060412,000000,29.9069,30.1843,29.9069,30.0529,516567.90586535,0
+BCS.US,D,20060413,000000,29.8933,30.1178,29.8266,30.022,201815.06328714,0
+BCS.US,D,20060417,000000,30.2729,30.384,30.0703,30.0703,246884.51094514,0
+BCS.US,D,20060418,000000,30.0392,30.3905,29.9517,30.3732,288461.78339428,0
+BCS.US,D,20060419,000000,30.2518,30.6559,30.229,30.6121,345662.86796748,0
+BCS.US,D,20060420,000000,30.2974,30.4278,30.1898,30.3466,280816.48456129,0
+BCS.US,D,20060421,000000,30.4553,30.6413,30.2729,30.4808,311886.54057846,0
+BCS.US,D,20060424,000000,30.417,30.5155,30.229,30.4553,312688.88591836,0
+BCS.US,D,20060425,000000,30.7235,30.7609,30.4215,30.5611,307910.98518532,0
+BCS.US,D,20060426,000000,30.7491,30.832,30.6314,30.7116,266642.81299007,0
+BCS.US,D,20060427,000000,30.5994,31.0957,30.4278,31.0199,449829.65352932,0
+BCS.US,D,20060428,000000,31.1998,31.5764,31.1414,31.2964,320958.96186027,0
+BCS.US,D,20060501,000000,31.5272,31.6741,31.2078,31.3028,323346.26807651,0
+BCS.US,D,20060502,000000,31.8174,32.0372,31.7653,32.0317,344061.46558827,0
+BCS.US,D,20060503,000000,31.4278,31.4661,31.2591,31.4515,407779.96189781,0
+BCS.US,D,20060504,000000,31.2334,31.4022,31.1879,31.3265,312209.89013485,0
+BCS.US,D,20060505,000000,31.7225,31.9879,31.6147,31.9879,487411.64078186,0
+BCS.US,D,20060508,000000,31.873,31.8913,31.5829,31.7152,514978.56058825,0
+BCS.US,D,20060509,000000,31.6295,31.7225,31.4862,31.6605,297079.32309678,0
+BCS.US,D,20060510,000000,31.4278,31.479,31.1998,31.4133,392492.65253242,0
+BCS.US,D,20060511,000000,31.113,31.113,30.8375,30.8804,489319.95121458,0
+BCS.US,D,20060512,000000,30.6624,30.8065,30.2655,30.4278,568021.04103639,0
+BCS.US,D,20060515,000000,30.0018,30.2655,29.9015,30.0967,486781.38317197,0
+BCS.US,D,20060516,000000,30.3786,30.4553,30.1104,30.323,438845.63351421,0
+BCS.US,D,20060517,000000,29.833,29.9398,28.9034,29.0412,892017.29652622,0
+BCS.US,D,20060518,000000,29.1916,29.3577,28.9034,29.0475,446641.09807338,0
+BCS.US,D,20060519,000000,29.0868,29.1551,28.6954,29.0594,584105.21524071,0
+BCS.US,D,20060522,000000,28.47,28.5466,27.8797,28.345,601303.02723921,0
+BCS.US,D,20060523,000000,28.7592,29.0339,28.6907,28.7592,726825.13282441,0
+BCS.US,D,20060524,000000,28.4327,28.4445,27.8935,28.2885,850917.92376041,0
+BCS.US,D,20060525,000000,28.3004,28.5512,28.0986,28.4636,652923.86573947,0
+BCS.US,D,20060526,000000,28.4582,28.6954,28.1763,28.6589,661370.41381216,0
+BCS.US,D,20060530,000000,28.428,28.4327,27.9053,28.0057,999856.01772826,0
+BCS.US,D,20060531,000000,28.5567,29.1424,28.5466,29.1004,665824.96498882,0
+BCS.US,D,20060601,000000,29.0868,29.657,28.8969,29.6251,756139.23633542,0
+BCS.US,D,20060602,000000,29.6251,29.7327,29.4617,29.7273,517847.05478838,0
+BCS.US,D,20060605,000000,29.4444,29.4444,28.8969,28.9181,546200.97453198,0
+BCS.US,D,20060606,000000,28.5777,28.6735,28.2501,28.6589,626159.29127298,0
+BCS.US,D,20060607,000000,28.6389,29.0412,28.4893,28.678,492686.07490148,0
+BCS.US,D,20060608,000000,28.2684,28.3769,27.7803,28.293,673942.68300417,0
+BCS.US,D,20060609,000000,28.3259,28.5384,28.2073,28.231,473234.68091006,0
+BCS.US,D,20060612,000000,28.0632,28.137,27.7484,27.7922,423234.97459245,0
+BCS.US,D,20060613,000000,27.6052,27.7922,27.1216,27.3105,807915.72106283,0
+BCS.US,D,20060614,000000,27.554,27.8231,27.1673,27.4472,445836.5605331,0
+BCS.US,D,20060615,000000,27.7557,28.1882,27.6981,28.1114,525489.06532079,0
+BCS.US,D,20060616,000000,28.1508,28.2073,27.9481,28.1242,282098.9217849,0
+BCS.US,D,20060619,000000,28.3004,28.3141,27.8231,27.8733,296906.13926659,0
+BCS.US,D,20060620,000000,27.9008,28.1508,27.7164,27.9254,307435.27770238,0
+BCS.US,D,20060621,000000,27.9254,28.2748,27.8195,28.2073,392167.11077566,0
+BCS.US,D,20060622,000000,27.9683,28.0057,27.7611,27.9053,447288.89328632,0
+BCS.US,D,20060623,000000,27.4408,27.6782,27.3105,27.5614,455407.70740186,0
+BCS.US,D,20060626,000000,27.3652,27.7557,27.3652,27.7037,394403.15516552,0
+BCS.US,D,20060627,000000,27.4583,27.4647,27.1727,27.1772,296603.61561384,0
+BCS.US,D,20060628,000000,27.4354,27.554,27.2895,27.4967,470545.94714127,0
+BCS.US,D,20060629,000000,27.7803,28.6023,27.7237,28.5777,648780.60701708,0
+BCS.US,D,20060630,000000,28.803,28.8779,28.6279,28.741,462728.56057829,0
+BCS.US,D,20060703,000000,29.0093,29.0868,28.7857,29.0164,268877.76127975,0
+BCS.US,D,20060705,000000,28.7473,28.979,28.6215,28.8969,325433.24284038,0
+BCS.US,D,20060706,000000,29.0941,29.2546,29.0038,29.0731,657052.87515938,0
+BCS.US,D,20060707,000000,29.4107,29.5065,29.2163,29.2236,547634.67358195,0
+BCS.US,D,20060710,000000,28.8833,28.9837,28.7338,28.8459,604186.86684201,0
+BCS.US,D,20060711,000000,28.5084,28.6735,28.2073,28.6279,563086.39797601,0
+BCS.US,D,20060712,000000,28.2246,28.293,27.8797,27.9053,510513.04840967,0
+BCS.US,D,20060713,000000,27.5412,27.6782,27.4027,27.4408,631417.28388973,0
+BCS.US,D,20060714,000000,27.4163,27.4163,27.1518,27.3789,702447.86457415,0
+BCS.US,D,20060717,000000,27.0569,27.4647,26.9318,27.139,678242.68405389,0
+BCS.US,D,20060718,000000,27.4227,27.4354,27.0706,27.3397,393274.17196867,0
+BCS.US,D,20060719,000000,27.397,28.3769,27.3862,28.2885,442514.28085385,0
+BCS.US,D,20060720,000000,28.7473,28.7473,28.3623,28.4081,914622.17076745,0
+BCS.US,D,20060721,000000,28.3824,28.3824,27.919,28.0804,611657.88574461,0
+BCS.US,D,20060724,000000,28.137,28.7784,28.137,28.7036,363336.38744893,0
+BCS.US,D,20060725,000000,28.3387,28.6142,28.2501,28.5777,546355.52465892,0
+BCS.US,D,20060726,000000,28.5466,29.0038,28.4582,28.8285,392646.10655917,0
+BCS.US,D,20060727,000000,29.6442,29.7628,29.1916,29.2099,489496.42334534,0
+BCS.US,D,20060728,000000,29.5877,30.0082,29.5877,29.8522,357279.33779285,0
+BCS.US,D,20060731,000000,29.7273,29.8659,29.6314,29.7007,357758.33357637,0
+BCS.US,D,20060801,000000,29.563,29.6952,29.0412,29.6442,451090.16874909,0
+BCS.US,D,20060802,000000,29.6251,29.948,29.4936,29.8824,545875.43277522,0
+BCS.US,D,20060803,000000,29.4389,29.8203,29.3987,29.7692,561639.54572375,0
+BCS.US,D,20060804,000000,30.5921,30.8512,30.2655,30.3978,667255.37573822,0
+BCS.US,D,20060807,000000,30.7171,30.7609,30.3348,30.4608,481527.77495599,0
+BCS.US,D,20060808,000000,30.7116,31.3265,30.4351,30.4671,487257.09065492,0
+BCS.US,D,20060809,000000,31.0821,31.1714,30.7171,30.7307,376715.38638159,0
+BCS.US,D,20060810,000000,30.5611,30.6478,30.3786,30.6413,354262.87006692,0
+BCS.US,D,20060811,000000,30.4096,30.5036,30.2801,30.384,258043.90699083,0
+BCS.US,D,20060814,000000,30.7171,31.0374,30.6979,30.7043,393755.35995257,0
+BCS.US,D,20060815,000000,31.3904,32.0189,31.3393,31.5272,719034.05266601,0
+BCS.US,D,20060816,000000,31.3028,31.3904,31.0573,31.2645,438845.63351421,0
+BCS.US,D,20060817,000000,31.2444,31.4022,31.0456,31.164,419086.2353691,0
+BCS.US,D,20060818,000000,30.9442,31.1021,30.7865,31.0738,312840.14774474,0
+BCS.US,D,20060821,000000,31.1998,31.2444,31.0692,31.1495,347559.1212981,0
+BCS.US,D,20060822,000000,30.8256,31.0647,30.7865,30.9689,303765.53426254,0
+BCS.US,D,20060823,000000,30.9625,31.051,30.6314,30.8557,295322.27449043,0
+BCS.US,D,20060824,000000,30.8631,30.8804,30.6413,30.8119,344538.26917141,0
+BCS.US,D,20060825,000000,31.0647,31.1331,30.9251,31.051,355850.02314365,0
+BCS.US,D,20060828,000000,31.1066,31.3759,31.0692,31.3028,249926.18897547,0
+BCS.US,D,20060829,000000,31.6486,31.7972,31.4205,31.7544,485823.39160495,0
+BCS.US,D,20060830,000000,31.8676,32.0236,31.7653,31.9158,451893.61018918,0
+BCS.US,D,20060831,000000,31.7087,31.7854,31.5108,31.7653,498892.19418354,0
+BCS.US,D,20060901,000000,32.0481,32.4861,31.9743,32.2745,439629.34515086,0
+BCS.US,D,20060905,000000,32.2179,32.2817,32.0738,32.194,233509.89641324,0
+BCS.US,D,20060906,000000,31.5574,31.6741,31.4862,31.6093,433746.57542517,0
+BCS.US,D,20060907,000000,31.1933,31.3328,31.0573,31.1998,358716.3251434,0
+BCS.US,D,20060908,000000,31.1186,31.1787,30.9889,31.1495,423865.23220233,0
+BCS.US,D,20060911,000000,31.1787,31.4278,31.0456,31.3831,375450.48676105,0
+BCS.US,D,20060912,000000,31.8174,32.1576,31.7087,32.1576,700536.26584085,0
+BCS.US,D,20060913,000000,31.9606,32.2061,31.9277,32.1686,298815.54579949,0
+BCS.US,D,20060914,000000,32.1741,32.3183,32.0536,32.2371,275087.16886237,0
+BCS.US,D,20060915,000000,32.2371,32.4186,32.1239,32.3247,261233.55854695,0
+BCS.US,D,20060918,000000,31.7407,32.0053,31.6868,31.967,416224.31777011,0
+BCS.US,D,20060919,000000,31.7023,31.7023,31.3695,31.447,776847.85724604,0
+BCS.US,D,20060920,000000,31.842,32.1293,31.842,32.0189,357758.33357637,0
+BCS.US,D,20060921,000000,32.1576,32.1576,31.9104,31.9606,306153.93657897,0
+BCS.US,D,20060922,000000,31.78,31.7972,31.5764,31.7353,374650.33362154,0
+BCS.US,D,20060925,000000,31.831,32.0053,31.4862,31.9496,580289.69047546,0
+BCS.US,D,20060926,000000,31.8356,32.0189,31.7854,32.0189,361581.53104295,0
+BCS.US,D,20060927,000000,32.0189,32.0372,31.6905,31.8493,882447.24575765,0
+BCS.US,D,20060928,000000,31.8831,31.8913,31.6905,31.8676,507816.64193954,0
+BCS.US,D,20060929,000000,31.8493,31.9935,31.7407,31.873,473561.31876701,0
+BCS.US,D,20061002,000000,32.2371,32.5773,32.1495,32.382,391363.66933558,0
+BCS.US,D,20061003,000000,32.1741,32.4614,32.0317,32.3183,806157.57635629,0
+BCS.US,D,20061004,000000,32.8775,33.0717,32.7014,33.0462,847578.1064781,0
+BCS.US,D,20061005,000000,32.7643,32.8144,32.382,32.6767,1040797.5520666,0
+BCS.US,D,20061006,000000,32.9386,33.1357,32.82,33.0654,768247.8551466,0
+BCS.US,D,20061009,000000,33.2233,33.3445,33.0226,33.2862,822243.942761,0
+BCS.US,D,20061010,000000,32.8702,33.3173,32.7579,33.2725,893277.811746,0
+BCS.US,D,20061011,000000,33.2031,33.5316,33.1613,33.2799,622016.03255059,0
+BCS.US,D,20061012,000000,33.4213,34.0589,33.3499,33.9485,877041.2796151,0
+BCS.US,D,20061013,000000,33.8254,34.1164,33.7268,34.0653,501432.95442652,0
+BCS.US,D,20061016,000000,34.0918,34.1785,33.9887,34.1118,489013.04316107,0
+BCS.US,D,20061017,000000,33.3537,33.5553,33.2151,33.4486,732083.12544116,0
+BCS.US,D,20061018,000000,33.7314,33.8464,33.6164,33.8254,808697.24049908,0
+BCS.US,D,20061019,000000,33.8254,34.0079,33.7625,33.9385,398705.34841562,0
+BCS.US,D,20061020,000000,33.9166,34.0142,33.5682,33.9166,290700.01998453,0
+BCS.US,D,20061023,000000,33.8464,34.1118,33.7871,34.0789,360296.90161898,0
+BCS.US,D,20061024,000000,33.8628,33.9686,33.8062,33.9266,881184.5383375,0
+BCS.US,D,20061025,000000,33.7807,33.9558,33.694,33.9441,872740.18246519,0
+BCS.US,D,20061026,000000,33.7807,34.2068,33.6164,34.1392,897425.45486915,0
+BCS.US,D,20061027,000000,34.0079,34.0918,33.7268,33.8692,761715.09800759,0
+BCS.US,D,20061030,000000,33.85,34.0507,33.7871,33.9558,452543.5976025,0
+BCS.US,D,20061031,000000,34.1027,34.2404,33.9558,34.0973,446641.09807338,0
+BCS.US,D,20061101,000000,34.2469,34.4476,33.8747,33.9212,748975.12548633,0
+BCS.US,D,20061102,000000,33.6228,33.8628,33.4988,33.7359,484871.97663906,0
+BCS.US,D,20061103,000000,33.7625,33.7688,33.4358,33.5746,493142.05258098,0
+BCS.US,D,20061106,000000,33.8326,34.0015,33.682,33.9441,366049.23542191,0
+BCS.US,D,20061107,000000,34.2879,34.6592,34.2879,34.3728,478984.82251262,0
+BCS.US,D,20061108,000000,34.2068,34.5306,34.1118,34.4758,640181.70101783,0
+BCS.US,D,20061109,000000,34.308,34.4658,34.1903,34.3144,958753.35666187,0
+BCS.US,D,20061110,000000,34.3216,34.3216,34.1164,34.2469,294043.12556741,0
+BCS.US,D,20061113,000000,33.9084,34.0789,33.8828,33.9622,1218706.6701856,0
+BCS.US,D,20061114,000000,33.7314,33.8007,33.3445,33.7871,1838012.0469636,0
+BCS.US,D,20061115,000000,33.6164,33.9686,33.5918,33.8464,980419.96913952,0
+BCS.US,D,20061116,000000,33.7871,33.8254,33.6164,33.7433,749927.63655241,0
+BCS.US,D,20061117,000000,33.612,33.9887,33.5407,33.9321,409690.46453091,0
+BCS.US,D,20061120,000000,33.7561,33.9622,33.7268,33.85,236224.93658661,0
+BCS.US,D,20061121,000000,34.0261,34.1064,33.8062,33.9686,281622.11820176,0
+BCS.US,D,20061122,000000,33.9266,33.9822,33.7871,33.9084,370979.49408152,0
+BCS.US,D,20061124,000000,33.6065,33.8573,33.5873,33.7433,205638.26075372,0
+BCS.US,D,20061127,000000,34.0015,34.0398,33.4942,33.612,557186.09064728,0
+BCS.US,D,20061128,000000,33.2725,33.4358,33.1557,33.3655,568651.29864626,0
+BCS.US,D,20061129,000000,34.0589,34.1903,33.8062,33.9266,822722.93854452,0
+BCS.US,D,20061130,000000,34.0434,34.0845,33.776,33.9385,341518.5131449,0
+BCS.US,D,20061201,000000,33.7935,33.8965,33.4988,33.8326,394711.15931922,0
+BCS.US,D,20061204,000000,33.4686,33.9212,33.4422,33.85,420524.31881983,0
+BCS.US,D,20061205,000000,33.7433,33.9029,33.6502,33.8892,594784.51940269,0
+BCS.US,D,20061206,000000,33.8692,34.2724,33.8381,34.1118,433894.54895098,0
+BCS.US,D,20061207,000000,35.1866,35.3069,34.9868,35.0242,1121383.9342171,0
+BCS.US,D,20061208,000000,35.6573,38.6215,35.6528,36.5697,10690116.094258,0
+BCS.US,D,20061211,000000,35.629,36.056,35.5013,35.827,2242293.2570514,0
+BCS.US,D,20061212,000000,35.5013,35.7722,35.3198,35.5387,1525974.2445587,0
+BCS.US,D,20061213,000000,35.8334,35.8598,35.5597,35.8525,956842.85402878,0
+BCS.US,D,20061214,000000,35.4831,35.9721,35.4274,35.9283,1310628.9205125,0
+BCS.US,D,20061215,000000,35.9602,36.004,35.6701,35.8981,624248.78863987,0
+BCS.US,D,20061218,000000,35.629,35.6967,35.5077,35.5524,757264.93123169,0
+BCS.US,D,20061219,000000,35.4347,35.8809,35.3827,35.7823,603385.61760231,0
+BCS.US,D,20061220,000000,36.274,36.307,35.6902,35.6902,581087.65141458,0
+BCS.US,D,20061221,000000,35.5597,36.004,35.4885,35.9721,1146719.1940343,0
+BCS.US,D,20061222,000000,36.2859,36.2931,35.8051,35.9721,412232.3208741,0
+BCS.US,D,20061226,000000,36.1773,36.2157,35.8735,36.1729,354567.58592006,0
+BCS.US,D,20061227,000000,36.2302,36.4638,36.098,36.3882,359345.48665309,0
+BCS.US,D,20061228,000000,36.669,36.7721,36.4501,36.6527,490125.58485505,0
+BCS.US,D,20061229,000000,36.5313,36.6636,36.4117,36.5012,973409.3123172,0
+BCS.US,D,20070103,000000,37.3032,37.4928,37.0715,37.3096,1416856.3744337,0
+BCS.US,D,20070104,000000,37.3232,37.4857,37.1965,37.3588,1602757.1590461,0
+BCS.US,D,20070105,000000,36.7184,36.7721,36.4117,36.5697,1154668.1126203,0
+BCS.US,D,20070108,000000,36.9601,37.0085,36.6007,37.0085,1288964.5002353,0
+BCS.US,D,20070109,000000,37.4774,37.8926,37.3314,37.5531,1430557.6268226,0
+BCS.US,D,20070110,000000,37.0459,37.0523,36.8442,37.0085,766341.73691426,0
+BCS.US,D,20070111,000000,36.6144,37.534,36.6144,37.4245,1406829.2498854,0
+BCS.US,D,20070112,000000,37.4108,37.7821,37.379,37.6617,1086170.6194775,0
+BCS.US,D,20070116,000000,37.794,37.8442,37.3032,37.5002,792933.12755056,0
+BCS.US,D,20070117,000000,37.1965,37.5002,37.0715,37.3096,900464.94069909,0
+BCS.US,D,20070118,000000,37.3096,37.3662,36.9975,37.1288,577897.99985846,0
+BCS.US,D,20070119,000000,37.1288,37.3588,37.0787,37.2894,726500.68716784,0
+BCS.US,D,20070122,000000,37.5485,37.5485,37.0523,37.1288,532977.62182644,0
+BCS.US,D,20070123,000000,37.3096,37.5485,37.2275,37.3861,517847.05478838,0
+BCS.US,D,20070124,000000,37.699,37.9045,37.5276,37.7994,515132.014615,0
+BCS.US,D,20070125,000000,37.9947,38.0193,37.3096,37.3716,1565156.5380903,0
+BCS.US,D,20070126,000000,37.3406,37.346,36.8442,37.1099,974844.10746735,0
+BCS.US,D,20070129,000000,37.1162,37.2968,37.0395,37.1718,522144.86363772,0
+BCS.US,D,20070130,000000,37.4774,37.4928,37.2539,37.4474,808547.07477291,0
+BCS.US,D,20070131,000000,36.712,37.16,36.5368,37.0321,1133806.0376829,0
+BCS.US,D,20070201,000000,37.4355,37.5987,37.2092,37.5485,1008295.9891998,0
+BCS.US,D,20070202,000000,37.6043,37.8186,37.5212,37.7485,483916.17727242,0
+BCS.US,D,20070205,000000,37.7485,37.7485,37.1772,37.3588,688749.90048586,0
+BCS.US,D,20070206,000000,38.0522,38.2958,37.8633,38.0148,794367.92270072,0
+BCS.US,D,20070207,000000,37.7548,38.158,37.6316,38.0257,857607.42322674,0
+BCS.US,D,20070208,000000,37.9819,38.0567,37.6863,37.9117,629024.49717254,0
+BCS.US,D,20070209,000000,38.1954,38.2356,37.7885,37.8679,545395.34089151,0
+BCS.US,D,20070212,000000,37.7739,37.8633,37.6252,37.7548,364695.5516859,0
+BCS.US,D,20070213,000000,37.8752,38.2712,37.8752,38.2712,346105.69244469,0
+BCS.US,D,20070214,000000,38.3971,38.8368,38.3387,38.7721,424419.85889903,0
+BCS.US,D,20070215,000000,38.5649,38.7665,38.4345,38.6725,445207.39902341,0
+BCS.US,D,20070216,000000,38.4034,38.6087,38.3314,38.5595,420045.32303631,0
+BCS.US,D,20070220,000000,38.3687,38.9498,38.2392,38.8979,910800.06940106,0
+BCS.US,D,20070221,000000,38.6853,38.7838,38.4581,38.7154,484548.62708269,0
+BCS.US,D,20070222,000000,38.6407,38.8979,38.5786,38.824,682236.8731503,0
+BCS.US,D,20070223,000000,39.1105,39.2619,38.9116,39.2126,945209.94270053,0
+BCS.US,D,20070226,000000,39.3322,39.3504,38.9554,39.0503,722315.77663818,0
+BCS.US,D,20070227,000000,37.9619,38.2128,36.8068,37.1352,1427213.4251395,0
+BCS.US,D,20070228,000000,36.8907,37.0897,36.5488,36.7657,1071691.135953,0
+BCS.US,D,20070301,000000,35.7458,36.2112,34.0726,36.0295,1753085.1080563,0
+BCS.US,D,20070302,000000,35.2431,35.4585,35.0168,35.0242,1644161.247665,0
+BCS.US,D,20070305,000000,34.5306,34.8427,34.3418,34.3418,1270640.9933405,0
+BCS.US,D,20070306,000000,35.2002,35.9337,35.0114,35.8471,1059744.7399701,0
+BCS.US,D,20070307,000000,34.9512,35.2878,34.8481,35.0433,892324.20457973,0
+BCS.US,D,20070308,000000,35.4274,35.7166,35.39,35.5269,643204.74534492,0
+BCS.US,D,20070309,000000,35.7276,35.9866,35.629,35.8471,523256.30923149,0
+BCS.US,D,20070312,000000,35.5971,35.6838,35.3462,35.6071,527399.56795389,0
+BCS.US,D,20070313,000000,34.9667,35.0606,34.0261,34.0789,1168860.4178948,0
+BCS.US,D,20070314,000000,33.0845,33.8464,32.7981,33.7314,2921338.2864452,0
+BCS.US,D,20070315,000000,33.4806,33.9686,33.3499,33.7807,1333711.6944371,0
+BCS.US,D,20070316,000000,33.6164,33.7433,33.4285,33.5873,853939.87198729,0
+BCS.US,D,20070319,000000,33.7268,33.8965,33.0717,33.4942,2429129.0151268,0
+BCS.US,D,20070320,000000,34.5918,34.8427,34.2952,34.6556,2787215.0826603,0
+BCS.US,D,20070321,000000,35.3627,36.098,35.0944,36.0351,1869402.1642366,0
+BCS.US,D,20070322,000000,36.5623,36.6462,36.3544,36.4174,1060707.1159379,0
+BCS.US,D,20070323,000000,37.4355,37.6562,36.8387,37.3096,1364771.8855526,0
+BCS.US,D,20070326,000000,36.9893,37.0395,36.5569,36.9402,1316513.8824386,0
+BCS.US,D,20070327,000000,35.8735,36.0853,35.6967,36.0295,820182.17830152,0
+BCS.US,D,20070328,000000,35.8051,35.8525,35.4758,35.5697,556707.09486376,0
+BCS.US,D,20070329,000000,35.8206,36.0351,35.723,35.9283,449505.20787274,0
+BCS.US,D,20070330,000000,35.4658,35.8471,35.3946,35.7458,880858.99658073,0
+BCS.US,D,20070402,000000,36.2039,36.2859,35.8809,36.15,554473.24267428,0
+BCS.US,D,20070403,000000,36.2112,36.5424,36.004,36.3598,652599.42008291,0
+BCS.US,D,20070404,000000,35.8105,36.307,35.8105,36.307,622016.03255059,0
+BCS.US,D,20070405,000000,36.4638,36.524,36.2439,36.524,533936.70949366,0
+BCS.US,D,20070409,000000,36.9455,37.0395,36.3142,36.348,462578.3948521,0
+BCS.US,D,20070410,000000,36.5058,36.6819,36.3927,36.6308,321437.95764379,0
+BCS.US,D,20070411,000000,36.5012,36.524,36.2549,36.337,355525.57748708,0
+BCS.US,D,20070412,000000,36.0414,36.9063,35.9283,36.7886,510035.14872634,0
+BCS.US,D,20070413,000000,36.9455,37.6699,36.859,37.6617,1197195.7039351,0
+BCS.US,D,20070416,000000,37.7421,38.0193,37.6699,37.8997,732251.92487059,0
+BCS.US,D,20070417,000000,37.763,37.9172,37.6043,37.8186,504930.61013635,0
+BCS.US,D,20070418,000000,37.6617,37.7885,37.4291,37.6043,865576.0716161,0
+BCS.US,D,20070419,000000,36.9273,37.3406,36.9145,37.1352,603783.50197168,0
+BCS.US,D,20070420,000000,38.2575,38.2894,37.6316,37.6699,934550.368342,0
+BCS.US,D,20070423,000000,36.7522,37.0843,36.5424,36.5814,1301533.4811267,0
+BCS.US,D,20070424,000000,35.7979,36.0733,35.5898,35.6902,1563573.7694143,0
+BCS.US,D,20070425,000000,36.8142,36.8698,36.2376,36.7768,3004009.4511591,0
+BCS.US,D,20070426,000000,36.2676,36.3241,35.8151,35.8981,1184779.0809702,0
+BCS.US,D,20070427,000000,36.9711,37.2968,36.4638,36.5114,1649414.855881,0
+BCS.US,D,20070430,000000,36.6308,36.7064,36.3679,36.4373,1210586.7599699,0
+BCS.US,D,20070501,000000,36.3982,36.4831,35.9721,36.1729,837374.50979907,0
+BCS.US,D,20070502,000000,35.8981,36.2931,35.8662,36.2039,826220.59425435,0
+BCS.US,D,20070503,000000,36.1171,37.5805,36.0487,37.1217,1986157.6604932,0
+BCS.US,D,20070504,000000,36.9975,37.0122,36.4831,36.6873,1483287.7187162,0
+BCS.US,D,20070507,000000,36.6746,36.8964,36.6462,36.712,366049.23542191,0
+BCS.US,D,20070508,000000,36.5878,36.6071,36.2996,36.3808,740850.83086984,0
+BCS.US,D,20070509,000000,35.9976,36.2157,35.9082,36.2002,777802.56051249,0
+BCS.US,D,20070510,000000,35.5524,35.6573,35.088,35.1264,856002.73254696,0
+BCS.US,D,20070511,000000,35.6637,35.8981,35.4831,35.8105,1026925.3080479,0
+BCS.US,D,20070514,000000,35.7722,35.8981,35.4831,35.6573,884355.55619037,0
+BCS.US,D,20070515,000000,35.4949,35.8598,35.4703,35.6035,1860631.1705074,0
+BCS.US,D,20070516,000000,35.7166,35.723,35.3015,35.5771,1389458.2540567,0
+BCS.US,D,20070517,000000,35.37,35.6154,35.1328,35.4949,668366.82133201,0
+BCS.US,D,20070518,000000,36.1554,36.4117,35.9976,36.3206,958718.28145576,0
+BCS.US,D,20070521,000000,35.8598,35.9675,35.6838,35.827,745265.92243962,0
+BCS.US,D,20070522,000000,35.7522,35.8105,35.4831,35.5844,688921.98821587,0
+BCS.US,D,20070523,000000,36.1244,36.2238,35.8051,35.8151,512423.55104278,0
+BCS.US,D,20070524,000000,35.8809,36.2039,35.3563,35.4585,849795.51716471,0
+BCS.US,D,20070525,000000,36.004,36.0414,35.7823,36.004,607531.06852509,0
+BCS.US,D,20070529,000000,35.827,36.5424,35.7769,36.3598,769839.39262409,0
+BCS.US,D,20070530,000000,35.8598,36.4117,35.8598,36.1554,477705.67358959,0
+BCS.US,D,20070531,000000,36.1919,36.1919,35.5141,35.9283,459710.99675216,0
+BCS.US,D,20070601,000000,35.9803,36.3982,35.9036,36.2859,470695.01676727,0
+BCS.US,D,20070604,000000,36.6308,36.7812,36.5814,36.7812,657854.12439908,0
+BCS.US,D,20070605,000000,37.0459,37.2028,36.7257,36.8506,617885.92703049,0
+BCS.US,D,20070606,000000,36.794,36.794,36.2804,36.5878,945532.19615672,0
+BCS.US,D,20070607,000000,36.1116,36.3206,35.6838,35.6838,877345.99546823,0
+BCS.US,D,20070608,000000,35.3499,36.0295,35.2504,35.9803,749927.63655241,0
+BCS.US,D,20070611,000000,36.2859,36.5569,36.1674,36.3882,513399.08021285,0
+BCS.US,D,20070612,000000,36.3882,36.6262,36.1116,36.1554,362535.13820922,0
+BCS.US,D,20070613,000000,36.3735,36.669,36.1355,36.6308,1487435.3618393,0
+BCS.US,D,20070614,000000,36.5697,36.732,36.5177,36.7184,967044.25850743,0
+BCS.US,D,20070615,000000,37.0321,37.222,36.8506,37.1162,447118.9977567,0
+BCS.US,D,20070618,000000,37.4609,37.566,36.9601,37.1772,345338.42231092,0
+BCS.US,D,20070619,000000,37.379,37.4164,37.1772,37.3588,250078.54690204,0
+BCS.US,D,20070620,000000,37.1891,37.2894,36.8206,36.8625,439952.69470723,0
+BCS.US,D,20070621,000000,36.5012,36.7064,36.2039,36.5368,641925.59642189,0
+BCS.US,D,20070622,000000,36.2238,36.2804,35.7722,35.8105,585217.75693468,0
+BCS.US,D,20070625,000000,35.8525,36.2238,35.5269,35.6573,934550.368342,0
+BCS.US,D,20070626,000000,35.7522,35.7722,35.4274,35.5204,568173.39896295,0
+BCS.US,D,20070627,000000,34.9055,35.5269,34.8427,35.4758,427359.59961159,0
+BCS.US,D,20070628,000000,35.1382,35.2814,34.9174,35.0753,746885.95852208,0
+BCS.US,D,20070629,000000,34.9813,35.2568,34.8427,35.0242,1043339.4084097,0
+BCS.US,D,20070702,000000,35.0168,35.39,34.9932,35.39,980191.98029977,0
+BCS.US,D,20070703,000000,35.39,35.4521,35.2431,35.3499,686363.69036982,0
+BCS.US,D,20070705,000000,36.1116,36.2238,35.723,36.014,587776.05478074,0
+BCS.US,D,20070706,000000,36.1052,36.348,36.0223,36.2859,198627.60393139,0
+BCS.US,D,20070709,000000,36.5012,36.524,36.3882,36.4902,616607.87420766,0
+BCS.US,D,20070710,000000,36.0678,36.2996,35.8735,35.9036,697367.44018836,0
+BCS.US,D,20070711,000000,36.0295,36.2376,35.8981,36.1554,687490.48136628,0
+BCS.US,D,20070712,000000,36.6308,37.0843,36.5177,37.0085,587929.50880749,0
+BCS.US,D,20070713,000000,37.1034,37.222,36.9063,37.1965,575338.60591222,0
+BCS.US,D,20070716,000000,37.5869,37.6316,37.1654,37.1891,819852.252144,0
+BCS.US,D,20070717,000000,37.5422,37.8442,37.5083,37.5083,805353.03881602,0
+BCS.US,D,20070718,000000,37.5422,37.9499,37.3369,37.7292,1011469.1992531,0
+BCS.US,D,20070719,000000,37.4545,37.5485,37.2713,37.3989,569775.89744235,0
+BCS.US,D,20070720,000000,37.4108,37.4164,36.7257,36.8068,1115023.264808,0
+BCS.US,D,20070723,000000,37.7684,38.0941,37.7047,37.887,1012116.994466,0
+BCS.US,D,20070724,000000,38.6279,38.6407,37.4655,37.5924,1631421.2751438,0
+BCS.US,D,20070725,000000,37.7292,37.7885,36.5623,36.9893,1730175.5179619,0
+BCS.US,D,20070726,000000,35.5269,35.8051,34.9055,35.1948,2152762.6973414,0
+BCS.US,D,20070727,000000,34.9995,35.296,34.4713,34.4841,1186213.8761204,0
+BCS.US,D,20070730,000000,34.5032,35.1673,34.4019,35.0816,1154365.5889675,0
+BCS.US,D,20070731,000000,35.5697,35.7586,35.0606,35.1519,1079010.8930292,0
+BCS.US,D,20070801,000000,34.9639,35.1073,34.3144,35.0315,1144636.6036713,0
+BCS.US,D,20070802,000000,34.9247,35.5771,34.8116,35.2376,946639.25734975,0
+BCS.US,D,20070803,000000,34.9932,35.0606,34.3345,34.3418,792302.86994067,0
+BCS.US,D,20070806,000000,34.9119,35.5971,34.5525,35.5971,1369877.5202428,0
+BCS.US,D,20070807,000000,35.0433,35.8105,34.9448,35.5204,1187817.4707,0
+BCS.US,D,20070808,000000,36.1417,36.6308,35.9156,36.2549,838008.05570953,0
+BCS.US,D,20070809,000000,34.214,34.8053,33.7561,34.0653,1551152.7620487,0
+BCS.US,D,20070810,000000,32.5837,33.1967,32.0536,32.8565,2387558.3192788,0
+BCS.US,D,20070813,000000,33.8381,33.8573,32.9788,33.0462,781145.66609538,0
+BCS.US,D,20070814,000000,33.028,33.0717,31.7589,31.9879,1307592.7229832,0
+BCS.US,D,20070815,000000,31.0081,31.8174,30.8932,31.0135,1073924.9881424,0
+BCS.US,D,20070816,000000,30.5656,30.8439,29.4488,30.7043,1685913.8961447,0
+BCS.US,D,20070817,000000,31.9743,32.382,30.9442,31.7972,1286729.5519456,0
+BCS.US,D,20070820,000000,31.8101,31.967,31.3265,31.6413,987910.71784555,0
+BCS.US,D,20070821,000000,31.0957,31.5035,30.9753,31.2334,1470066.558211,0
+BCS.US,D,20070822,000000,31.4068,31.9158,31.3958,31.9158,769679.36199619,0
+BCS.US,D,20070823,000000,32.0189,32.0189,31.3904,31.7225,969261.66919404,0
+BCS.US,D,20070824,000000,31.0957,31.1186,30.2655,30.5473,2872121.195664,0
+BCS.US,D,20070827,000000,30.7307,30.8557,30.5282,30.7235,970370.92258743,0
+BCS.US,D,20070828,000000,30.0018,30.2354,29.2546,29.2629,1680174.7155441,0
+BCS.US,D,20070829,000000,30.3393,30.8631,30.0392,30.8256,1259483.7894953,0
+BCS.US,D,20070830,000000,29.6251,30.3905,29.5511,29.958,1513399.7831663,0
+BCS.US,D,20070831,000000,30.9825,31.2964,30.7491,31.1414,3090653.9790659,0
+BCS.US,D,20070904,000000,32.2817,32.3958,32.0481,32.31,1120428.1348505,0
+BCS.US,D,20070905,000000,31.5035,31.7023,31.2526,31.4661,1201667.7927148,0
+BCS.US,D,20070906,000000,30.7491,31.0821,30.1843,30.8804,3016123.5504713,0
+BCS.US,D,20070907,000000,29.8266,30.1341,29.6004,29.9133,1623452.6267545,0
+BCS.US,D,20070910,000000,30.573,30.6368,29.4262,29.7892,1585239.2857918,0
+BCS.US,D,20070911,000000,30.6478,31.0647,30.5794,31.0245,1289439.111618,0
+BCS.US,D,20070912,000000,30.8183,31.1879,30.6851,30.9825,1016894.895199,0
+BCS.US,D,20070913,000000,31.0573,31.4022,30.9825,31.3265,597957.72945594,0
+BCS.US,D,20070914,000000,29.7956,30.3905,29.75,30.229,1931991.6773493,0
+BCS.US,D,20070917,000000,29.3321,29.6314,28.9901,29.5675,3081102.5620006,0
+BCS.US,D,20070918,000000,30.4498,31.4917,30.0474,31.4661,2309353.7628436,0
+BCS.US,D,20070919,000000,32.0189,32.382,31.7918,31.8612,1621539.931921,0
+BCS.US,D,20070920,000000,31.7087,31.873,31.4661,31.7225,1563399.4894839,0
+BCS.US,D,20070921,000000,32.2672,32.2817,32.0846,32.2371,1135082.9944055,0
+BCS.US,D,20070924,000000,31.5446,31.6413,30.9889,30.9944,1381819.5318249,0
+BCS.US,D,20070925,000000,29.8203,30.4351,29.7956,30.4351,1386290.5245044,0
+BCS.US,D,20070926,000000,30.6559,30.7563,30.0392,30.3393,1231780.9532651,0
+BCS.US,D,20070927,000000,30.9187,31.0374,30.4872,30.9051,1003824.9965203,0
+BCS.US,D,20070928,000000,30.4608,30.6368,29.9772,30.5228,926901.78120845,0
+BCS.US,D,20071001,000000,30.7491,31.3393,30.7436,31.1186,1185254.7884531,0
+BCS.US,D,20071002,000000,32.2061,32.3183,31.7023,31.9542,1329409.501187,0
+BCS.US,D,20071003,000000,32.6448,32.8966,32.5399,32.6575,2675406.2865661,0
+BCS.US,D,20071004,000000,33.6502,33.7132,32.8282,33.4806,1813326.7745596,0
+BCS.US,D,20071005,000000,33.7625,34.0079,33.6884,33.9266,877994.88678136,0
+BCS.US,D,20071008,000000,34.214,34.3964,33.8381,34.0918,850447.69677842,0
+BCS.US,D,20071009,000000,33.8692,34.2277,33.8007,34.2021,1489824.860256,0
+BCS.US,D,20071010,000000,33.6164,33.7068,33.4185,33.5316,812042.53828235,0
+BCS.US,D,20071011,000000,33.1301,33.3984,32.8464,33.0226,943449.60579361,0
+BCS.US,D,20071012,000000,32.8346,33.2542,32.777,33.1155,810361.12058919,0
+BCS.US,D,20071015,000000,32.7014,32.8045,31.8612,32.3438,1301533.4811267,0
+BCS.US,D,20071016,000000,31.5035,31.5164,31.1568,31.2143,1318749.9268285,0
+BCS.US,D,20071017,000000,32.0792,32.1057,31.3695,31.7353,1195765.2931857,0
+BCS.US,D,20071018,000000,31.113,31.5519,30.8932,31.0135,1106886.9130895,0
+BCS.US,D,20071019,000000,30.2801,30.5036,29.9972,30.0474,1820509.519112,0
+BCS.US,D,20071022,000000,29.6004,30.0912,29.5256,29.9015,1297084.4104511,0
+BCS.US,D,20071023,000000,30.9825,30.9825,30.229,30.6624,1123142.0789236,0
+BCS.US,D,20071024,000000,30.4351,30.5282,29.7574,30.2855,1793092.7650317,0
+BCS.US,D,20071025,000000,30.2354,30.2855,29.6122,29.6952,1973416.5918718,0
+BCS.US,D,20071026,000000,30.6979,30.8693,30.2098,30.7609,1976128.3437446,0
+BCS.US,D,20071029,000000,30.9497,30.9944,30.5473,30.9123,1410646.9668511,0
+BCS.US,D,20071030,000000,30.937,31.2691,30.8693,30.9753,1218706.6701856,0
+BCS.US,D,20071031,000000,31.5164,31.9222,31.1787,31.9222,2377678.0721562,0
+BCS.US,D,20071101,000000,29.9069,30.0594,29.4389,29.6506,2457965.2189545,0
+BCS.US,D,20071102,000000,28.3824,28.8094,27.6179,28.1444,4272891.2036929,0
+BCS.US,D,20071105,000000,26.858,27.4647,26.795,27.1772,4007321.47279,0
+BCS.US,D,20071106,000000,27.4472,27.7675,27.2603,27.7383,2708859.2643988,0
+BCS.US,D,20071107,000000,26.9127,27.3397,26.3224,26.3662,2604674.9412338,0
+BCS.US,D,20071108,000000,26.3353,26.3662,25.2349,25.9538,3217807.0817355,0
+BCS.US,D,20071109,000000,24.0324,25.5825,23.9449,25.026,6378493.0942117,0
+BCS.US,D,20071112,000000,25.8215,26.9364,25.7476,26.046,4761394.5602651,0
+BCS.US,D,20071113,000000,27.4967,28.0804,27.1836,28.0266,3064039.5703256,0
+BCS.US,D,20071114,000000,27.8615,28.0366,27.2201,27.5486,2625694.8545987,0
+BCS.US,D,20071115,000000,27.0322,27.7092,26.7055,26.9966,2091930.2328351,0
+BCS.US,D,20071116,000000,26.7493,26.8077,26.0533,26.3927,2380390.9201292,0
+BCS.US,D,20071119,000000,25.7012,25.7404,25.0853,25.3891,2706720.7729258,0
+BCS.US,D,20071120,000000,26.2303,26.9191,25.9976,26.5358,2611498.1649235,0
+BCS.US,D,20071121,000000,25.8398,25.921,25.036,25.3991,2688145.1629872,0
+BCS.US,D,20071123,000000,26.1263,26.5742,26.098,26.4054,940028.67709717,0
+BCS.US,D,20071126,000000,25.9538,26.1518,25.2695,25.3517,1973950.3926649,0
+BCS.US,D,20071127,000000,26.9254,27.5914,26.7248,27.5412,3691230.2918784,0
+BCS.US,D,20071128,000000,28.2501,29.1981,28.2383,29.1296,2497641.8536723,0
+BCS.US,D,20071129,000000,27.6854,28.2009,27.4227,27.9956,1887171.0444346,0
+BCS.US,D,20071130,000000,29.5065,29.5675,28.7656,29.1059,2668432.8971502,0
+BCS.US,D,20071203,000000,29.3914,29.4326,28.8779,29.0804,1305527.6702232,0
+BCS.US,D,20071204,000000,27.5978,28.0184,27.5038,27.7995,1944734.9381711,0
+BCS.US,D,20071205,000000,27.9545,28.4391,27.8076,28.4081,1681858.3254376,0
+BCS.US,D,20071206,000000,27.9254,28.5967,27.8935,28.5384,1903812.0375361,0
+BCS.US,D,20071207,000000,28.6525,29.0339,28.6279,28.8833,1252583.8387922,0
+BCS.US,D,20071210,000000,29.0804,29.5256,28.979,29.4444,1412291.1171377,0
+BCS.US,D,20071211,000000,29.0038,29.0666,27.7237,27.7484,2113190.1921418,0
+BCS.US,D,20071212,000000,28.7473,29.0666,27.9436,28.2501,2514246.6754674,0
+BCS.US,D,20071213,000000,27.2074,27.3596,26.6819,27.1462,2997475.59792,0
+BCS.US,D,20071214,000000,27.0395,27.2274,26.6755,26.7302,1661782.1543373,0
+BCS.US,D,20071217,000000,26.2613,26.4866,25.9657,25.9657,1828899.0699747,0
+BCS.US,D,20071218,000000,26.3991,26.4172,25.5378,25.9091,1998098.5759752,0
+BCS.US,D,20071219,000000,25.2002,25.3189,24.8609,25.0479,2514209.4080609,0
+BCS.US,D,20071220,000000,25.1318,25.3189,24.8855,25.2349,2140706.6913394,0
+BCS.US,D,20071221,000000,25.4959,25.4959,25.0925,25.4246,1274786.4442633,0
+BCS.US,D,20071224,000000,25.1619,25.7404,25.1619,25.6902,723943.48542198,0
+BCS.US,D,20071226,000000,25.8334,25.8334,25.6063,25.8024,770639.5457636,0
+BCS.US,D,20071227,000000,25.7404,25.7476,25.3846,25.4694,1373469.4405691,0
+BCS.US,D,20071228,000000,25.4694,25.4694,25.1893,25.2695,1367451.8505198,0
+BCS.US,D,20071231,000000,25.2952,25.4694,25.1254,25.3453,1608186.1432926,0
+BCS.US,D,20080102,000000,25.8024,25.9693,24.9986,25.0479,1398131.694869,0
+BCS.US,D,20080103,000000,25.1054,25.4055,24.9155,25.1318,1214565.6036636,0
+BCS.US,D,20080104,000000,24.7487,24.7487,23.8929,23.9749,1911053.9714987,0
+BCS.US,D,20080107,000000,23.5736,23.6511,23.2669,23.5243,2623610.0720353,0
+BCS.US,D,20080108,000000,23.3427,24.0626,23.2032,23.2597,3369714.5111211,0
+BCS.US,D,20080109,000000,22.6695,23.0281,22.393,23.0281,2348640.1858933,0
+BCS.US,D,20080110,000000,22.206,23.361,22.1366,23.0098,4006191.3934929,0
+BCS.US,D,20080111,000000,23.1803,23.3291,22.8446,23.0024,2733164.1900364,0
+BCS.US,D,20080114,000000,23.8865,23.9185,23.6219,23.9057,1921255.3759774,0
+BCS.US,D,20080115,000000,23.5562,23.5681,22.8711,22.9405,1901618.7410537,0
+BCS.US,D,20080116,000000,23.173,23.5616,22.9149,23.1274,2029224.5331021,0
+BCS.US,D,20080117,000000,23.7862,23.8865,22.6695,22.7306,2430027.8172836,0
+BCS.US,D,20080118,000000,22.4687,22.7708,21.6467,21.8785,4012513.6993952,0
+BCS.US,D,20080122,000000,21.3503,23.0772,21.1869,22.6448,4077841.2707853,0
+BCS.US,D,20080123,000000,22.0308,23.7287,21.8274,23.6812,4139493.6182346,0
+BCS.US,D,20080124,000000,24.7231,24.8609,24.1958,24.6037,2955060.9049248,0
+BCS.US,D,20080125,000000,24.9668,25.036,23.9185,24.0553,1706180.7886784,0
+BCS.US,D,20080128,000000,23.9813,24.9101,23.7496,24.6283,2273666.9328215,0
+BCS.US,D,20080129,000000,24.6411,24.8171,24.2979,24.7359,2288068.5932325,0
+BCS.US,D,20080130,000000,24.2514,24.7842,23.8335,24.0772,2067320.5913443,0
+BCS.US,D,20080131,000000,22.3684,23.9257,22.2872,23.7113,4565477.6121064,0
+BCS.US,D,20080201,000000,23.8718,23.9951,23.1978,23.9951,3053454.5307801,0
+BCS.US,D,20080204,000000,24.1164,24.1164,23.6987,23.7633,2003447.5449078,0
+BCS.US,D,20080205,000000,22.9705,23.2288,22.424,22.4942,4073522.6360324,0
+BCS.US,D,20080206,000000,22.6384,22.8082,22.2489,22.2872,2941244.5620159,0
+BCS.US,D,20080207,000000,22.0308,22.342,21.7207,22.1366,2999500.094973,0
+BCS.US,D,20080208,000000,21.5573,21.759,21.3503,21.5892,2615353.1492957,0
+BCS.US,D,20080211,000000,21.3722,21.3749,20.8612,21.1869,2046609.7782333,0
+BCS.US,D,20080212,000000,22.4195,22.5828,22.1595,22.3612,2081994.0846027,0
+BCS.US,D,20080213,000000,22.6758,22.7378,22.1322,22.6805,2150624.2058686,0
+BCS.US,D,20080214,000000,22.2416,22.2416,21.7462,21.7535,2195673.9237231,0
+BCS.US,D,20080215,000000,21.3575,21.4835,21.0318,21.4205,2600376.0362843,0
+BCS.US,D,20080219,000000,23.9057,23.9813,23.3108,23.4869,4167884.8053847,0
+BCS.US,D,20080220,000000,23.6155,24.4009,23.5562,24.3445,3629346.6672888,0
+BCS.US,D,20080221,000000,24.1265,24.2013,23.5353,23.5353,2271106.4427751,0
+BCS.US,D,20080222,000000,24.215,24.3445,23.6292,24.34,3026324.95495,0
+BCS.US,D,20080225,000000,24.8034,25.4694,24.5461,25.4694,4182118.7624665,0
+BCS.US,D,20080226,000000,25.6345,26.098,25.5205,25.9839,3672335.7167841,0
+BCS.US,D,20080227,000000,25.1766,26.1044,25.119,25.7404,2310766.6359899,0
+BCS.US,D,20080228,000000,25.2733,25.4959,24.9922,25.1318,1665351.0565595,0
+BCS.US,D,20080229,000000,24.121,24.1757,23.5353,23.5862,3062931.4130324,0
+BCS.US,D,20080303,000000,23.277,23.3992,22.9331,23.2597,2812112.9985013,0
+BCS.US,D,20080304,000000,22.7899,23.2597,22.7069,23.2288,3363927.102112,0
+BCS.US,D,20080305,000000,22.2115,22.6384,22.0427,22.2872,3179858.9970191,0
+BCS.US,D,20080306,000000,22.0025,22.0244,21.3639,21.3749,2062221.5332552,0
+BCS.US,D,20080307,000000,21.0939,21.8338,20.9306,21.5007,3173803.0434632,0
+BCS.US,D,20080310,000000,21.8156,21.8611,20.9634,21.0391,2481077.5875842,0
+BCS.US,D,20080311,000000,22.2799,22.7835,21.8921,22.7835,2586679.1682963,0
+BCS.US,D,20080312,000000,23.2898,23.6364,23.0453,23.0901,2372864.0001169,0
+BCS.US,D,20080313,000000,22.5371,23.3656,22.3073,23.2597,2845809.3105764,0
+BCS.US,D,20080314,000000,23.3236,23.3236,21.5966,21.9287,3270230.2655757,0
+BCS.US,D,20080317,000000,20.0456,20.6404,19.6561,20.2573,4300826.4131636,0
+BCS.US,D,20080318,000000,21.0885,21.3749,20.6159,21.3503,3566945.683409,0
+BCS.US,D,20080319,000000,21.4944,21.6915,20.5794,20.5794,2611022.4574405,0
+BCS.US,D,20080320,000000,21.1176,22.1248,20.9042,22.0719,3939530.9642705,0
+BCS.US,D,20080324,000000,22.1595,23.0846,22.1595,22.8155,2712185.9284787,0
+BCS.US,D,20080325,000000,23.4869,23.5562,22.7835,23.2716,2487729.8196441,0
+BCS.US,D,20080326,000000,22.9149,22.9268,22.3009,22.6347,2306830.5402037,0
+BCS.US,D,20080327,000000,23.3857,23.3857,22.4623,22.5071,1766901.4509652,0
+BCS.US,D,20080328,000000,22.8501,22.9705,22.2544,22.3201,1159614.8127827,0
+BCS.US,D,20080331,000000,22.4195,22.9085,22.2361,22.7242,1894143.3377503,0
+BCS.US,D,20080401,000000,24.0324,24.3445,23.7806,24.3353,2343021.5763137,0
+BCS.US,D,20080402,000000,25.0734,25.2997,24.7094,25.0415,2761762.5401226,0
+BCS.US,D,20080403,000000,24.2514,24.7359,24.1027,24.703,1741216.5351869,0
+BCS.US,D,20080404,000000,24.5899,24.6729,24.131,24.5835,1479604.822074,0
+BCS.US,D,20080407,000000,24.7533,24.7778,24.182,24.3819,1561358.5509281,0
+BCS.US,D,20080408,000000,23.2898,23.7697,23.2716,23.6612,1768714.4006813,0
+BCS.US,D,20080409,000000,23.5862,23.5862,23.2597,23.3427,1238926.430411,0
+BCS.US,D,20080410,000000,22.7196,23.4541,22.5371,22.9596,1814053.4889863,0
+BCS.US,D,20080411,000000,22.2416,22.6192,22.1103,22.1996,2251844.6741167,0
+BCS.US,D,20080414,000000,22.2689,22.3684,22.0792,22.144,2101101.3031341,0
+BCS.US,D,20080415,000000,22.57,22.57,22.1366,22.4195,1733556.9870515,0
+BCS.US,D,20080416,000000,23.5171,24.0553,23.3793,24.0425,2396533.1876436,0
+BCS.US,D,20080417,000000,24.2013,24.4074,23.6155,24.309,1427635.423713,0
+BCS.US,D,20080418,000000,24.943,25.0998,24.5899,24.766,1882166.250962,0
+BCS.US,D,20080421,000000,23.9257,24.1091,23.7186,23.9449,1570413.4346068,0
+BCS.US,D,20080422,000000,23.2597,23.3182,22.9779,23.2032,2302495.4639478,0
+BCS.US,D,20080423,000000,22.3612,22.7771,22.206,22.664,2542754.0492378,0
+BCS.US,D,20080424,000000,22.3127,23.1129,22.144,23.0024,2475918.2439847,0
+BCS.US,D,20080425,000000,23.5353,23.7697,23.185,23.7633,1385031.1053849,0
+BCS.US,D,20080428,000000,23.7432,23.8993,23.5982,23.7633,1170831.2060383,0
+BCS.US,D,20080429,000000,22.8565,22.9843,22.7069,22.9003,1928707.7611767,0
+BCS.US,D,20080430,000000,22.6064,23.0901,22.6064,22.8501,1350770.3017113,0
+BCS.US,D,20080501,000000,22.7306,23.5982,22.6512,23.5862,1942252.2712383,0
+BCS.US,D,20080502,000000,23.9449,23.9567,23.5481,23.7633,1294445.0011908,0
+BCS.US,D,20080505,000000,24.0425,24.0425,23.3474,23.5107,964068.34648856,0
+BCS.US,D,20080506,000000,23.2167,23.8573,23.1476,23.7916,1133345.6756027,0
+BCS.US,D,20080507,000000,23.5043,23.5562,22.8711,22.8711,1531150.0296612,0
+BCS.US,D,20080508,000000,22.758,22.9596,22.5893,22.7196,1480137.526767,0
+BCS.US,D,20080509,000000,22.0427,22.3301,21.9597,22.0564,2339104.1142306,0
+BCS.US,D,20080512,000000,21.9287,22.1659,21.7535,22.1167,1654649.8303938,0
+BCS.US,D,20080513,000000,21.6038,21.6595,21.3001,21.5409,1953794.2062505,0
+BCS.US,D,20080514,000000,21.1121,21.2636,20.8367,20.9105,2435398.7082199,0
+BCS.US,D,20080515,000000,20.3658,20.8941,20.3083,20.8612,2699709.0200033,0
+BCS.US,D,20080516,000000,20.4908,20.5127,20.2399,20.417,2080885.9273095,0
+BCS.US,D,20080519,000000,20.0949,20.4717,20.0875,20.1971,2284134.6896465,0
+BCS.US,D,20080520,000000,20.2399,20.417,20.0274,20.1332,1806123.2041037,0
+BCS.US,D,20080521,000000,19.7993,19.8586,19.3668,19.3988,2944380.5046626,0
+BCS.US,D,20080522,000000,19.4372,19.8695,19.3166,19.5868,1974793.2937119,0
+BCS.US,D,20080523,000000,19.5675,19.5729,19.2802,19.3559,1730005.6224323,0
+BCS.US,D,20080527,000000,19.344,19.6689,19.2921,19.6195,1630748.2696264,0
+BCS.US,D,20080528,000000,19.2245,19.4618,19.085,19.3851,1552031.8344019,0
+BCS.US,D,20080529,000000,18.6854,19.085,18.607,18.8832,2743115.6836715,0
+BCS.US,D,20080530,000000,19.0183,19.0549,18.6205,18.7885,2088754.8305814,0
+BCS.US,D,20080602,000000,18.0731,18.2492,17.9563,18.1252,2907731.2986727,0
+BCS.US,D,20080603,000000,17.7292,17.9802,17.5769,17.7101,3931714.6738077,0
+BCS.US,D,20080604,000000,17.0121,17.5769,16.9191,17.2348,4232596.3684675,0
+BCS.US,D,20080605,000000,17.9108,18.1762,17.7219,18.1762,3186796.2151286,0
+BCS.US,D,20080606,000000,17.0395,17.107,16.5496,16.5925,6200167.45802,0
+BCS.US,D,20080609,000000,16.2202,16.2402,15.6756,15.8379,5422213.6356812,0
+BCS.US,D,20080610,000000,15.8526,16.1847,15.8206,15.9137,2890613.5019882,0
+BCS.US,D,20080611,000000,15.4193,15.5186,15.067,15.0789,4538431.3398908,0
+BCS.US,D,20080612,000000,14.8161,15.5551,14.7952,15.2441,3549866.2502311,0
+BCS.US,D,20080613,000000,15.4812,15.7586,15.3171,15.7376,3060545.2029164,0
+BCS.US,D,20080616,000000,16.4903,16.5368,16.2285,16.305,3502385.3821527,0
+BCS.US,D,20080617,000000,17.4081,17.4208,16.6371,16.6801,5018653.6595191,0
+BCS.US,D,20080618,000000,16.1409,16.2914,16.0632,16.1336,3030434.2345664,0
+BCS.US,D,20080619,000000,15.8772,16.1235,15.6702,16.0515,3543809.200575,0
+BCS.US,D,20080620,000000,15.2742,15.5323,15.0744,15.2313,2893056.7093141,0
+BCS.US,D,20080623,000000,15.2923,15.2987,14.7842,14.891,2873917.7038772,0
+BCS.US,D,20080624,000000,15.2805,15.6582,15.1665,15.505,2571548.6012581,0
+BCS.US,D,20080625,000000,16.4702,16.7941,16.1099,16.2028,5448117.7714977,0
+BCS.US,D,20080626,000000,15.505,15.5944,15.1592,15.1857,6941704.4476095,0
+BCS.US,D,20080627,000000,14.9029,15.2632,14.8034,14.8097,3223099.0534582,0
+BCS.US,D,20080630,000000,14.6273,14.8207,14.4641,14.5334,3456283.4081146,0
+BCS.US,D,20080701,000000,13.9366,14.4385,13.8865,14.4211,4627040.07934,0
+BCS.US,D,20080702,000000,14.4458,14.652,14.069,14.0926,2554101.9745163,0
+BCS.US,D,20080703,000000,14.621,14.7386,14.2323,14.4914,2076453.2981366,0
+BCS.US,D,20080707,000000,14.1812,14.2633,13.6411,13.8427,2304730.4122375,0
+BCS.US,D,20080708,000000,14.007,14.3573,13.6045,14.3398,3788919.1253108,0
+BCS.US,D,20080709,000000,14.9174,14.9238,13.9239,13.974,3282172.2771578,0
+BCS.US,D,20080710,000000,14.1265,14.4001,13.9622,14.1949,4226293.7923686,0
+BCS.US,D,20080711,000000,13.7853,13.8427,13.3364,13.611,4503577.5460139,0
+BCS.US,D,20080714,000000,14.1548,14.1684,13.1484,13.1967,3451202.9837289,0
+BCS.US,D,20080715,000000,12.8821,13.6793,12.7214,13.0316,4710110.2245236,0
+BCS.US,D,20080716,000000,12.4295,14.2132,12.4295,14.1447,5618906.6227753,0
+BCS.US,D,20080717,000000,14.9238,15.1182,14.5041,14.9238,5913784.9766883,0
+BCS.US,D,20080718,000000,15.9465,16.1719,15.6965,16.0287,4500614.7871973,0
+BCS.US,D,20080721,000000,16.5222,16.6043,15.7896,15.9839,2736525.9293225,0
+BCS.US,D,20080722,000000,15.3827,16.5441,15.2805,16.5095,2012904.6973568,0
+BCS.US,D,20080723,000000,17.0824,17.7539,16.9893,17.471,3390559.0484554,0
+BCS.US,D,20080724,000000,17.8926,17.9253,16.4484,16.6929,3414404.708113,0
+BCS.US,D,20080725,000000,17.6909,18.0284,17.3962,17.7036,3929062.1113453,0
+BCS.US,D,20080728,000000,17.5531,17.596,16.3808,16.5095,2286582.2813733,0
+BCS.US,D,20080729,000000,15.745,16.9957,15.6965,16.8553,2633697.482094,0
+BCS.US,D,20080730,000000,16.7256,17.1253,16.5095,16.9373,2400948.2792134,0
+BCS.US,D,20080731,000000,16.7485,17.2074,16.6874,17.076,2465069.0442931,0
+BCS.US,D,20080801,000000,17.3332,17.3332,16.7256,17.1253,1142821.4617548,0
+BCS.US,D,20080804,000000,17.0869,17.2202,16.6371,17.0577,1149185.4194644,0
+BCS.US,D,20080805,000000,18.1188,18.5339,17.9354,18.5339,2837309.0535944,0
+BCS.US,D,20080806,000000,18.1698,18.5831,17.7721,18.2565,1200965.1924924,0
+BCS.US,D,20080807,000000,18.2611,18.6251,17.6672,17.898,1900585.1185734,0
+BCS.US,D,20080808,000000,17.5094,18.2055,17.4582,18.0057,1691619.0976395,0
+BCS.US,D,20080811,000000,18.0284,18.5211,17.9491,18.2757,1030308.9693378,0
+BCS.US,D,20080812,000000,18.2757,18.2884,17.5531,17.7219,2499837.3423551,0
+BCS.US,D,20080813,000000,16.9318,16.9829,16.3854,16.8553,2132009.136323,0
+BCS.US,D,20080814,000000,15.9712,16.619,15.9137,16.4803,4397001.532232,0
+BCS.US,D,20080815,000000,16.1473,16.4903,16.1163,16.4903,1127727.066023,0
+BCS.US,D,20080818,000000,16.0086,16.1336,15.7514,15.8926,1177157.8963414,0
+BCS.US,D,20080819,000000,15.3362,15.432,15.0989,15.2569,2719309.4836208,0
+BCS.US,D,20080820,000000,14.5095,14.8609,14.3654,14.8289,2393249.271471,0
+BCS.US,D,20080821,000000,14.7222,15.0424,14.652,14.8289,1352009.9910275,0
+BCS.US,D,20080822,000000,15.3243,15.4621,15.0296,15.4621,1311238.3522189,0
+BCS.US,D,20080825,000000,14.911,15.3243,14.848,14.9539,852809.79269026,0
+BCS.US,D,20080826,000000,14.8609,15.223,14.7523,15.0488,1036077.7446436,0
+BCS.US,D,20080827,000000,15.2869,15.4684,15.2131,15.4429,986091.19152832,0
+BCS.US,D,20080828,000000,16.0469,16.3735,15.9976,16.3735,1552264.2076425,0
+BCS.US,D,20080829,000000,16.2996,16.4547,16.0632,16.1336,1300714.694284,0
+BCS.US,D,20080902,000000,16.4702,16.5787,15.9794,16.1719,1227824.0315752,0
+BCS.US,D,20080903,000000,15.765,16.035,15.608,15.8526,1626124.9190203,0
+BCS.US,D,20080904,000000,15.3243,15.4119,14.4458,14.5169,2544893.6368108,0
+BCS.US,D,20080905,000000,14.2132,14.7459,14.1137,14.7332,2395197.0415107,0
+BCS.US,D,20080908,000000,16.0287,16.5095,15.5826,16.0761,5673471.5863889,0
+BCS.US,D,20080909,000000,16.5559,16.9318,15.587,15.6318,4289207.7511378,0
+BCS.US,D,20080910,000000,15.8772,15.9329,15.1729,15.4621,2239504.7781652,0
+BCS.US,D,20080911,000000,14.5206,15.4073,14.4129,15.3499,2625920.6512381,0
+BCS.US,D,20080912,000000,15.3827,15.9465,15.2632,15.8088,1995806.6304756,0
+BCS.US,D,20080915,000000,13.7726,14.4914,13.3418,13.4843,7360624.0757496,0
+BCS.US,D,20080916,000000,12.8391,14.621,12.6941,14.5379,8479640.4335538,0
+BCS.US,D,20080917,000000,14.891,15.4567,13.9622,14.1893,8312500.4998124,0
+BCS.US,D,20080918,000000,14.1812,18.1371,13.0883,17.5359,12974694.704482,0
+BCS.US,D,20080919,000000,18.927,20.4032,17.5769,20.4032,7450532.7900255,0
+BCS.US,D,20080922,000000,18.6387,18.6387,16.4848,16.4848,4463607.1564449,0
+BCS.US,D,20080923,000000,16.6564,16.9428,15.9465,16.4975,2417741.6302414,0
+BCS.US,D,20080924,000000,16.9118,16.962,15.7586,16.6371,2000339.0047658,0
+BCS.US,D,20080925,000000,16.1956,18.6451,16.1163,18.2055,4460645.4937285,0
+BCS.US,D,20080926,000000,16.4903,19.5868,16.4027,18.7201,4632789.1248424,0
+BCS.US,D,20080929,000000,15.4567,15.9648,13.8811,15.6965,4331182.9079563,0
+BCS.US,D,20080930,000000,15.0744,15.6892,14.6966,15.505,4075849.6567382,0
+BCS.US,D,20081001,000000,15.6582,16.598,15.2632,16.2605,3921287.4726896,0
+BCS.US,D,20081002,000000,15.6436,15.9465,15.067,15.067,2699364.8445433,0
+BCS.US,D,20081003,000000,16.2402,17.1526,15.1053,15.5113,2948809.845535,0
+BCS.US,D,20081006,000000,14.288,14.7842,13.2653,14.652,2923284.9603846,0
+BCS.US,D,20081007,000000,13.4157,13.465,10.8421,11.4332,6980910.8553453,0
+BCS.US,D,20081008,000000,11.4178,12.5581,10.6532,11.331,5226258.3240158,0
+BCS.US,D,20081009,000000,11.8658,11.8784,9.53105,10.0393,3581350.6321206,0
+BCS.US,D,20081010,000000,8.7337,9.91331,8.24807,9.54199,6534673.1221423,0
+BCS.US,D,20081013,000000,9.72996,10.2966,9.03293,9.88772,4020211.6110375,0
+BCS.US,D,20081014,000000,11.2371,11.5746,10.635,11.0501,4802758.0931771,0
+BCS.US,D,20081015,000000,10.8156,11.062,10.3403,10.854,2882570.3187858,0
+BCS.US,D,20081016,000000,9.61777,10.0329,8.90157,9.98172,3266866.3340892,0
+BCS.US,D,20081017,000000,9.22909,10.0967,9.16431,9.5174,2126073.7537881,0
+BCS.US,D,20081020,000000,10.2254,10.5538,10.1332,10.5538,1495480.7372421,0
+BCS.US,D,20081021,000000,10.2006,10.4771,10.0255,10.0255,1286214.3848558,0
+BCS.US,D,20081022,000000,9.53743,9.61044,8.98367,9.27926,2811648.2520204,0
+BCS.US,D,20081023,000000,8.58242,9.03293,8.27936,8.74556,2389199.1812649,0
+BCS.US,D,20081024,000000,7.12654,8.15491,7.12654,7.9094,2794188.4720762,0
+BCS.US,D,20081027,000000,7.58471,7.74665,7.28319,7.39558,1664968.5175929,0
+BCS.US,D,20081028,000000,7.408,7.82209,6.73013,7.74665,3312282.1494075,0
+BCS.US,D,20081029,000000,7.55852,8.16166,7.4392,7.66034,2296612.6942221,0
+BCS.US,D,20081030,000000,8.46958,8.89061,8.37023,8.54584,2383504.9407721,0
+BCS.US,D,20081031,000000,7.12654,7.62047,6.55433,6.73634,11619548.770808,0
+BCS.US,D,20081103,000000,6.84309,7.22581,6.81133,7.22581,4399334.0334387,0
+BCS.US,D,20081104,000000,7.48937,8.1414,7.38911,7.96086,4604780.476659,0
+BCS.US,D,20081105,000000,7.97409,8.21166,7.408,7.408,2955308.623568,0
+BCS.US,D,20081106,000000,7.75887,7.84892,7.09442,7.27014,2295540.7082353,0
+BCS.US,D,20081107,000000,7.57129,8.09826,7.48937,7.81635,1965522.4782955,0
+BCS.US,D,20081110,000000,7.65322,7.7409,6.90567,7.18831,1732717.3743051,0
+BCS.US,D,20081111,000000,6.96852,7.20072,6.84309,7.12654,1369610.0717961,0
+BCS.US,D,20081112,000000,6.61691,6.61691,6.0582,6.14607,2735092.2302726,0
+BCS.US,D,20081113,000000,5.97655,6.74263,5.68159,6.54786,2293116.1346125,0
+BCS.US,D,20081114,000000,6.03933,6.19004,5.79445,5.83222,2936982.9244728,0
+BCS.US,D,20081117,000000,5.77556,6.12097,5.70048,5.79445,1558646.7990553,0
+BCS.US,D,20081118,000000,5.29222,5.74437,5.24222,5.60624,2300758.145145,0
+BCS.US,D,20081119,000000,5.34878,5.48071,4.63307,4.7086,2653853.6685083,0
+BCS.US,D,20081120,000000,4.7086,5.00337,4.47624,4.62687,3212017.480526,0
+BCS.US,D,20081121,000000,5.15418,5.27342,4.72101,5.13548,3375428.4814173,0
+BCS.US,D,20081124,000000,5.54976,5.90147,5.45562,5.81343,3186547.4003852,0
+BCS.US,D,20081125,000000,6.15856,6.55433,6.02683,6.51027,2901964.7155673,0
+BCS.US,D,20081126,000000,6.2465,6.46619,6.06469,6.36585,2411610.0457723,0
+BCS.US,D,20081128,000000,6.17125,7.06313,6.14607,7.06313,821515.03613392,0
+BCS.US,D,20081201,000000,6.10848,6.13986,5.65003,5.65003,1541867.6973298,0
+BCS.US,D,20081202,000000,5.78186,6.02683,5.58735,6.02683,1307400.9054497,0
+BCS.US,D,20081203,000000,5.32378,6.02061,5.26092,6.02061,2217854.6071904,0
+BCS.US,D,20081204,000000,5.49321,5.61254,5.24222,5.3049,1630559.7403936,0
+BCS.US,D,20081205,000000,5.31128,5.65003,5.04114,5.64383,2722519.9610806,0
+BCS.US,D,20081208,000000,5.77556,6.12097,5.73797,6.12097,2692487.9119444,0
+BCS.US,D,20081209,000000,6.07727,6.2465,5.65633,5.65633,1953960.8134796,0
+BCS.US,D,20081210,000000,5.81954,5.86981,5.65003,5.76937,1329754.7727472,0
+BCS.US,D,20081211,000000,5.91387,6.15236,5.79445,6.10848,1924333.225314,0
+BCS.US,D,20081212,000000,5.40534,5.75695,5.38665,5.75695,1791144.9949921,0
+BCS.US,D,20081215,000000,5.74437,5.76937,5.47431,5.63142,1422706.2611537,0
+BCS.US,D,20081216,000000,5.5182,6.21513,5.5182,6.15856,2824642.5197859,0
+BCS.US,D,20081217,000000,5.62484,5.90147,5.44923,5.90147,2666388.6702938,0
+BCS.US,D,20081218,000000,5.45562,5.48682,5.27342,5.3049,2386103.7943253,0
+BCS.US,D,20081219,000000,5.27963,5.54976,5.25453,5.54976,1476927.0493072,0
+BCS.US,D,20081222,000000,5.39284,5.47431,5.33628,5.42424,1577198.2947898,0
+BCS.US,D,20081223,000000,5.45562,5.50561,5.25453,5.32378,2146495.1964487,0
+BCS.US,D,20081224,000000,5.27963,5.41793,5.24843,5.39896,524478.46094458,0
+BCS.US,D,20081226,000000,5.22964,5.44923,5.22964,5.39284,640146.62581172,0
+BCS.US,D,20081229,000000,5.41191,5.58088,5.38665,5.4994,1125036.1400538,0
+BCS.US,D,20081230,000000,5.46173,5.5244,5.35489,5.4994,1321731.3193483,0
+BCS.US,D,20081231,000000,5.58088,6.15236,5.42424,6.15236,1457208.2068692,0
+BCS.US,D,20090102,000000,5.69419,5.99553,5.65003,5.91387,1809621.9559137,0
+BCS.US,D,20090105,000000,5.87611,6.14607,5.86981,6.13986,985124.43115976,0
+BCS.US,D,20090106,000000,6.00147,6.39704,5.71288,6.34084,2307710.7086571,0
+BCS.US,D,20090107,000000,6.52887,6.667,6.44739,6.57923,1244484.7544801,0
+BCS.US,D,20090108,000000,6.76133,6.91817,6.70505,6.88696,1541619.9786866,0
+BCS.US,D,20090109,000000,6.95602,6.96215,6.67969,6.74893,1657326.5070604,0
+BCS.US,D,20090112,000000,7.02509,7.1383,6.75513,6.83022,1648861.3252845,0
+BCS.US,D,20090113,000000,6.09588,6.19625,5.97655,6.08321,1786422.9953688,0
+BCS.US,D,20090114,000000,5.34878,5.43062,5.11651,5.19807,3062264.9841162,0
+BCS.US,D,20090115,000000,5.04114,5.27342,4.71489,5.27342,3003184.0877152,0
+BCS.US,D,20090116,000000,4.95968,5.16057,3.58462,4.55141,27302622.647804,0
+BCS.US,D,20090120,000000,2.72475,3.04498,2.51766,2.61171,24466921.57319,0
+BCS.US,D,20090121,000000,2.33528,2.79373,2.00885,2.60523,28057464.101514,0
+BCS.US,D,20090122,000000,2.24751,2.32278,2.03412,2.12818,13616042.656103,0
+BCS.US,D,20090123,000000,1.72648,2.02153,1.72648,1.92728,24133959.218137,0
+BCS.US,D,20090126,000000,3.02573,3.26457,2.98203,3.20189,29167366.386229,0
+BCS.US,D,20090127,000000,3.39029,3.50315,3.20792,3.27087,12074366.776307,0
+BCS.US,D,20090128,000000,3.96141,4.03686,3.81051,4.03047,12377231.316212,0
+BCS.US,D,20090129,000000,3.64747,3.69756,3.47167,3.54074,6389885.9595982,0
+BCS.US,D,20090130,000000,3.9865,3.99298,3.56573,3.58462,12015098.446773,0
+BCS.US,D,20090202,000000,3.36502,3.50944,3.32744,3.39622,5387722.6509676,0
+BCS.US,D,20090203,000000,3.44658,3.48427,3.28346,3.43418,4071267.9579393,0
+BCS.US,D,20090204,000000,3.57832,3.71025,3.42778,3.46556,4907132.041675,0
+BCS.US,D,20090205,000000,3.64747,3.84837,3.49677,3.82967,6715832.1773279,0
+BCS.US,D,20090206,000000,4.03047,4.11231,3.85467,3.94881,8011371.0865096,0
+BCS.US,D,20090209,000000,4.46985,4.5078,4.30025,4.38838,15243201.197603,0
+BCS.US,D,20090210,000000,4.41949,4.45735,3.84837,3.89846,12012712.236657,0
+BCS.US,D,20090211,000000,4.09324,4.1497,3.82347,3.94262,6789222.6617239,0
+BCS.US,D,20090212,000000,3.77292,4.08074,3.66007,3.92382,6327141.8963585,0
+BCS.US,D,20090213,000000,3.64117,3.74783,3.52814,3.66007,6466005.7334698,0
+BCS.US,D,20090217,000000,3.49046,3.51583,3.39029,3.42149,3739414.8562795,0
+BCS.US,D,20090218,000000,3.47167,3.49677,3.25197,3.33984,6051539.5604063,0
+BCS.US,D,20090219,000000,3.71025,3.7669,3.4152,3.45927,5118368.0861047,0
+BCS.US,D,20090220,000000,3.42149,3.6098,3.29605,3.47167,6007346.9929012,0
+BCS.US,D,20090223,000000,3.81051,3.81708,3.30216,3.36502,5920624.6418808,0
+BCS.US,D,20090224,000000,3.51583,3.92993,3.47167,3.89846,6148602.5206296,0
+BCS.US,D,20090225,000000,3.7669,3.92382,3.64117,3.72275,9424828.4542506,0
+BCS.US,D,20090226,000000,4.07436,4.10592,3.69756,3.82347,13015865.32376,0
+BCS.US,D,20090227,000000,3.34614,3.47167,3.21431,3.2268,6296802.9391688,0
+BCS.US,D,20090302,000000,3.16413,3.25197,2.94444,3.0572,6470055.823676,0
+BCS.US,D,20090303,000000,2.98824,3.06368,2.79373,2.95675,4174974.3814208,0
+BCS.US,D,20090304,000000,3.14515,3.18913,2.95675,3.13274,4580364.844902,0
+BCS.US,D,20090305,000000,2.60523,2.68069,2.17207,2.22242,11358366.728969,0
+BCS.US,D,20090306,000000,2.38573,2.411,2.04041,2.2039,7262340.0599134,0
+BCS.US,D,20090309,000000,1.99626,2.16604,1.95868,2.09032,8555031.3007985,0
+BCS.US,D,20090310,000000,2.46091,2.56764,2.2664,2.48609,18013525.376319,0
+BCS.US,D,20090311,000000,2.54256,2.59274,2.37277,2.51118,8677437.1935403,0
+BCS.US,D,20090312,000000,2.38573,2.88159,2.22872,2.76253,12366667.10257,0
+BCS.US,D,20090313,000000,2.88797,2.90038,2.63662,2.77484,8324635.4250282,0
+BCS.US,D,20090316,000000,3.12617,3.6098,3.07627,3.33364,21160961.729685,0
+BCS.US,D,20090317,000000,3.20792,3.37752,3.17653,3.37752,8521404.0430355,0
+BCS.US,D,20090318,000000,3.32744,3.9865,3.28956,3.88605,14261249.976497,0
+BCS.US,D,20090319,000000,4.23128,4.38208,3.91762,3.99298,12615199.052103,0
+BCS.US,D,20090320,000000,3.91762,3.92993,3.52814,3.52814,7835062.2746695,0
+BCS.US,D,20090323,000000,4.29413,4.60168,4.21878,4.58279,9320470.9472555,0
+BCS.US,D,20090324,000000,4.32561,4.5328,4.1561,4.1561,7752793.3787256,0
+BCS.US,D,20090325,000000,4.43217,4.57029,4.1622,4.48243,7469470.1130273,0
+BCS.US,D,20090326,000000,5.01614,5.16659,4.77119,5.11651,11225659.686631,0
+BCS.US,D,20090327,000000,5.49321,6.34084,5.44303,6.20901,38812617.30061,0
+BCS.US,D,20090330,000000,5.48071,5.49321,5.05373,5.18566,18304182.648396,0
+BCS.US,D,20090331,000000,5.22964,5.56226,5.13548,5.33628,14454295.142155,0
+BCS.US,D,20090401,000000,5.32378,5.84481,5.22325,5.83853,11200725.599484,0
+BCS.US,D,20090402,000000,6.29669,6.35982,6.01424,6.07727,9925632.2471674,0
+BCS.US,D,20090403,000000,6.4537,6.84309,6.30937,6.84309,10144204.490176,0
+BCS.US,D,20090406,000000,6.4286,6.60451,6.19004,6.41602,7940662.7592813,0
+BCS.US,D,20090407,000000,6.02683,6.07089,5.81954,5.83853,7366676.7410048,0
+BCS.US,D,20090408,000000,5.95766,6.01424,5.69419,5.8825,6153872.5703484,0
+BCS.US,D,20090409,000000,6.55433,6.84309,6.39084,6.84309,8516723.6952194,0
+BCS.US,D,20090413,000000,6.75513,7.27014,6.52887,7.10035,5920169.7603016,0
+BCS.US,D,20090414,000000,7.21358,7.4392,6.81762,6.87438,9609316.3657167,0
+BCS.US,D,20090415,000000,7.22051,7.7149,7.1383,7.7149,11202620.756715,0
+BCS.US,D,20090416,000000,7.88459,8.47587,7.82857,8.27269,11559919.824311,0
+BCS.US,D,20090417,000000,8.4423,8.73916,8.16759,8.36238,14219236.456171,0
+BCS.US,D,20090420,000000,7.62668,7.69008,7.15619,7.20072,12927597.47147,0
+BCS.US,D,20090421,000000,7.10692,7.73533,6.97472,7.69008,14270228.133162,0
+BCS.US,D,20090422,000000,7.53872,7.99151,7.43289,7.4392,10925640.622822,0
+BCS.US,D,20090423,000000,8.11176,8.357,7.74665,8.3183,10745833.059172,0
+BCS.US,D,20090424,000000,8.45552,8.89061,8.26238,8.75286,13295369.776393,0
+BCS.US,D,20090427,000000,8.55214,8.82584,8.357,8.41748,12428130.920787,0
+BCS.US,D,20090428,000000,8.17535,8.66189,8.13547,8.50569,9389635.9654146,0
+BCS.US,D,20090429,000000,9.15975,9.85594,9.1041,9.75467,12273432.820315,0
+BCS.US,D,20090430,000000,10.4589,10.6742,9.9635,10.0502,12663646.680549,0
+BCS.US,D,20090501,000000,10.208,10.4826,10.1396,10.2373,6395601.0259945,0
+BCS.US,D,20090504,000000,10.5976,11.4178,10.5155,11.4178,7119030.4404269,0
+BCS.US,D,20090505,000000,11.2371,11.5637,11.1568,11.3658,8098971.413783,0
+BCS.US,D,20090506,000000,11.0062,11.7498,10.6478,11.4624,13008126.856411,0
+BCS.US,D,20090507,000000,11.0191,11.0921,9.85594,10.1396,13440228.185449,0
+BCS.US,D,20090508,000000,10.7107,11.2252,10.5538,11.1495,10165032.586008,0
+BCS.US,D,20090511,000000,10.5218,10.9671,10.3476,10.6103,7774187.0622557,0
+BCS.US,D,20090512,000000,10.5775,10.5903,9.7756,10.1824,8764336.0166915,0
+BCS.US,D,20090513,000000,9.33311,9.5657,9.07125,9.16431,10978276.450099,0
+BCS.US,D,20090514,000000,9.67982,10.0574,9.63042,9.98172,10972735.663633,0
+BCS.US,D,20090515,000000,10.301,10.4516,9.76097,9.95624,10270591.418812,0
+BCS.US,D,20090518,000000,10.7235,11.0309,10.5903,10.9862,6898469.8716714,0
+BCS.US,D,20090519,000000,11.2061,11.5327,11.1239,11.1432,8590453.9706746,0
+BCS.US,D,20090520,000000,11.3503,11.6085,11.0575,11.1368,9565558.9499874,0
+BCS.US,D,20090521,000000,11.062,11.4178,10.9671,11.1759,7193943.4079883,0
+BCS.US,D,20090522,000000,11.6085,11.6139,11.2189,11.2307,5947473.616062,0
+BCS.US,D,20090526,000000,11.1942,11.7088,11.1568,11.7088,7179347.7378435,0
+BCS.US,D,20090527,000000,11.6349,11.841,11.2371,11.2627,6238187.885349,0
+BCS.US,D,20090528,000000,11.4525,11.8575,11.1814,11.8027,7177473.4065166,0
+BCS.US,D,20090529,000000,11.9086,12.1348,11.8346,12.1212,5407806.4947693,0
+BCS.US,D,20090601,000000,13.0445,13.2761,12.6302,12.8683,9455759.3055434,0
+BCS.US,D,20090602,000000,11.2691,11.6012,11.2426,11.4934,18509226.822845,0
+BCS.US,D,20090603,000000,10.8229,10.9224,10.5364,10.6597,10135839.053518,0
+BCS.US,D,20090604,000000,10.9123,11.2189,10.7399,11.2061,8573601.4302363,0
+BCS.US,D,20090605,000000,11.4478,11.9779,11.1687,11.6952,15508334.68063,0
+BCS.US,D,20090608,000000,11.2426,11.6577,11.1568,11.5199,7182078.1234195,0
+BCS.US,D,20090609,000000,11.841,12.06,11.7271,12.0491,7642949.890274,0
+BCS.US,D,20090610,000000,12.0901,12.1075,11.4251,11.7088,8803960.0386001,0
+BCS.US,D,20090611,000000,12.2434,12.7571,12.1996,12.4925,10865853.837898,0
+BCS.US,D,20090612,000000,12.1075,12.175,11.9251,12.0965,5671579.717459,0
+BCS.US,D,20090615,000000,11.8174,11.8346,11.2554,11.3576,5091961.9364007,0
+BCS.US,D,20090616,000000,11.7772,11.7909,10.9479,11.0921,6248369.5600243,0
+BCS.US,D,20090617,000000,11.0062,11.3247,10.7664,11.0737,5540494.903404,0
+BCS.US,D,20090618,000000,10.9224,11.2252,10.8812,11.062,3242490.1619391,0
+BCS.US,D,20090619,000000,11.4178,11.4478,11.1623,11.3658,3287311.8909539,0
+BCS.US,D,20090622,000000,11.0985,11.1304,10.5155,10.5411,5003884.8055441,0
+BCS.US,D,20090623,000000,10.6478,10.8357,10.4899,10.718,4209804.0610935,0
+BCS.US,D,20090624,000000,11.3001,11.3503,10.9862,11.0575,4261007.285421,0
+BCS.US,D,20090625,000000,10.8612,11.3247,10.7928,11.2252,3130394.1875947,0
+BCS.US,D,20090626,000000,11.0309,11.3658,10.9798,11.2754,2744508.8270144,0
+BCS.US,D,20090629,000000,11.4405,11.6221,11.3576,11.5199,3135247.719241,0
+BCS.US,D,20090630,000000,11.8575,11.8658,11.4405,11.5746,4090735.7934335,0
+BCS.US,D,20090701,000000,11.947,12.1294,11.9131,12.0299,4699928.5498483,0
+BCS.US,D,20090702,000000,11.9616,11.966,11.6476,11.9251,5363323.4607135,0
+BCS.US,D,20090706,000000,11.7571,12.0545,11.7088,12.0545,4340221.3501322,0
+BCS.US,D,20090707,000000,12.0673,12.0728,11.738,11.8575,4138537.818868,0
+BCS.US,D,20090708,000000,11.7498,11.7909,11.1942,11.5582,5091010.5214349,0
+BCS.US,D,20090709,000000,11.7836,11.9916,11.6012,11.8658,3109208.763101,0
+BCS.US,D,20090710,000000,11.738,11.841,11.5701,11.7024,2371332.7481499,0
+BCS.US,D,20090713,000000,11.998,12.2434,11.7571,12.2233,2752743.8277501,0
+BCS.US,D,20090714,000000,12.3246,12.393,12.1148,12.3036,3306895.9130685,0
+BCS.US,D,20090715,000000,12.8583,13.0764,12.715,12.9952,3500015.6135395,0
+BCS.US,D,20090716,000000,12.9642,13.2141,12.9395,13.1484,2920592.9383152,0
+BCS.US,D,20090717,000000,13.0572,13.0956,12.7214,12.8683,2399899.3113305,0
+BCS.US,D,20090720,000000,13.0718,13.1138,12.9395,13.0956,2525842.3193891,0
+BCS.US,D,20090721,000000,12.9066,12.9323,12.4733,12.715,2587248.0442954,0
+BCS.US,D,20090722,000000,12.3246,12.7242,12.2288,12.5006,2910618.4265762,0
+BCS.US,D,20090723,000000,12.2981,13.2214,12.2133,13.0216,5009199.7953708,0
+BCS.US,D,20090724,000000,12.9952,13.2214,12.8009,13.0828,3688152.4425418,0
+BCS.US,D,20090727,000000,12.6822,12.8201,12.5006,12.5928,4785369.5597453,0
+BCS.US,D,20090728,000000,12.2434,12.5581,12.175,12.4787,2730201.4312198,0
+BCS.US,D,20090729,000000,12.3246,12.3246,12.1467,12.2179,2350585.7637325,0
+BCS.US,D,20090730,000000,12.7571,12.8583,12.5864,12.6002,2974202.1025622,0
+BCS.US,D,20090731,000000,12.8318,12.9066,12.6056,12.8957,4281527.3770987,0
+BCS.US,D,20090803,000000,13.5864,14.0636,13.4969,13.9056,6345984.9547439,0
+BCS.US,D,20090804,000000,13.9138,14.1684,13.7689,13.9859,3933876.1833846,0
+BCS.US,D,20090805,000000,14.6474,14.6584,14.288,14.5972,3970825.7208268,0
+BCS.US,D,20090806,000000,15.2632,15.2632,14.4914,14.7222,4155676.4414561,0
+BCS.US,D,20090807,000000,15.13,15.4364,15.067,15.1546,4093028.8350333,0
+BCS.US,D,20090810,000000,14.9649,15.0944,14.5634,14.7596,2352300.0644315,0
+BCS.US,D,20090811,000000,14.4713,14.6921,14.2259,14.2953,2952613.3131981,0
+BCS.US,D,20090812,000000,14.37,14.891,14.37,14.7039,1966802.7233187,0
+BCS.US,D,20090813,000000,14.8609,15.0944,14.6921,14.9412,2203180.0178318,0
+BCS.US,D,20090814,000000,15.1792,15.1792,14.7158,15.0989,2476378.6060649,0
+BCS.US,D,20090817,000000,14.1738,14.2587,13.9669,14.007,3884885.985343,0
+BCS.US,D,20090818,000000,14.1611,14.4385,14.1265,14.3499,2603950.4190075,0
+BCS.US,D,20090819,000000,14.0872,14.4776,14.0808,14.4211,1494866.921135,0
+BCS.US,D,20090820,000000,14.3928,14.621,14.3573,14.5379,1883522.1268984,0
+BCS.US,D,20090821,000000,14.5891,14.848,14.4968,14.7332,3191320.9167176,0
+BCS.US,D,20090824,000000,15.016,15.067,14.4914,14.6082,2276834.6623738,0
+BCS.US,D,20090825,000000,15.0296,15.1236,14.7952,14.848,3047187.0298873,0
+BCS.US,D,20090826,000000,14.7222,14.9649,14.621,14.8874,2963732.1535367,0
+BCS.US,D,20090827,000000,15.1053,15.2805,14.8344,15.2569,2877162.1604429,0
+BCS.US,D,20090828,000000,15.6828,15.7376,15.3764,15.4812,2395830.5874211,0
+BCS.US,D,20090831,000000,15.2441,15.3627,14.8673,15.3416,1691676.0948495,0
+BCS.US,D,20090901,000000,15.0542,15.3243,14.5772,14.7332,3264556.8509864,0
+BCS.US,D,20090902,000000,14.4522,14.6921,14.4129,14.5334,2328571.6874943,0
+BCS.US,D,20090903,000000,14.7094,14.7523,14.3654,14.6082,2151975.6974042,0
+BCS.US,D,20090904,000000,14.485,14.7769,14.3883,14.7285,1409045.5644719,0
+BCS.US,D,20090908,000000,14.9476,14.9476,14.6857,14.8746,2167756.2518556,0
+BCS.US,D,20090909,000000,15.1363,15.4119,15.0542,15.3171,1831131.826064,0
+BCS.US,D,20090910,000000,15.3499,15.5706,15.1729,15.5624,2178535.301135,0
+BCS.US,D,20090911,000000,15.6144,15.6828,15.3927,15.4193,1425934.2762165,0
+BCS.US,D,20090914,000000,15.2048,15.6702,15.1857,15.5944,3143962.8118605,0
+BCS.US,D,20090915,000000,15.4567,15.5706,15.2368,15.4193,3017248.1492673,0
+BCS.US,D,20090916,000000,15.4364,16.1235,15.2869,15.941,5368275.6413769,0
+BCS.US,D,20090917,000000,15.7194,15.9329,15.3873,15.5186,3108077.5877038,0
+BCS.US,D,20090918,000000,15.4812,15.5013,15.193,15.4256,2446863.9162189,0
+BCS.US,D,20090921,000000,14.9029,15.193,14.7897,15.1108,2440132.7649454,0
+BCS.US,D,20090922,000000,15.2569,15.3553,15.1984,15.2495,2792732.8510223,0
+BCS.US,D,20090923,000000,15.3171,15.4941,15.0542,15.067,2136405.5941895,0
+BCS.US,D,20090924,000000,15.13,15.1984,14.4641,14.6584,2851082.6485958,0
+BCS.US,D,20090925,000000,14.3573,14.4713,14.2013,14.3463,2762050.8144729,0
+BCS.US,D,20090928,000000,14.5206,14.8097,14.4522,14.7596,2512355.9026377,0
+BCS.US,D,20090929,000000,14.9412,15.0242,14.6419,14.6729,2165276.8732233,0
+BCS.US,D,20090930,000000,15.0606,15.0989,14.6656,14.8408,2307918.9676934,0
+BCS.US,D,20091001,000000,14.7094,14.7668,14.3017,14.3153,2663313.0131576,0
+BCS.US,D,20091002,000000,14.1684,14.485,14.0872,14.288,2439293.152199,0
+BCS.US,D,20091005,000000,14.2205,14.6729,14.2058,14.6273,2392708.8940768,0
+BCS.US,D,20091006,000000,14.7039,14.9348,14.4522,14.6419,1661241.7769431,0
+BCS.US,D,20091007,000000,14.8034,14.911,14.7459,14.911,1323011.5643715,0
+BCS.US,D,20091008,000000,14.985,15.2569,14.8344,15.067,1663458.0915295,0
+BCS.US,D,20091009,000000,15.0744,15.0989,14.9292,15.0989,950709.07735933,0
+BCS.US,D,20091012,000000,14.7769,14.9412,14.7158,14.8545,1804174.3379639,0
+BCS.US,D,20091013,000000,14.4641,14.6082,14.3573,14.5334,2326530.7489384,0
+BCS.US,D,20091014,000000,15.2869,15.6828,15.1857,15.6017,9335010.7162905,0
+BCS.US,D,20091015,000000,15.5013,15.9839,15.3927,15.7896,6654198.4635819,0
+BCS.US,D,20091016,000000,15.3927,15.7896,15.2185,15.2632,3519487.8334346,0
+BCS.US,D,20091019,000000,15.526,15.8143,15.3691,15.6144,1996990.418682,0
+BCS.US,D,20091020,000000,15.13,15.1665,14.9238,14.9476,3398470.6996348,0
+BCS.US,D,20091021,000000,15.0542,15.3499,14.9174,14.9348,6407772.1225167,0
+BCS.US,D,20091022,000000,14.9905,15.3362,14.8034,15.2987,3875319.2228749,0
+BCS.US,D,20091023,000000,15.1363,15.1363,14.6082,14.6783,3772337.3216197,0
+BCS.US,D,20091026,000000,14.7158,14.848,14.2633,14.3573,3412110.5704129,0
+BCS.US,D,20091027,000000,14.1265,14.2323,13.7625,13.8481,3652980.7796095,0
+BCS.US,D,20091028,000000,13.5973,13.7059,12.8747,12.9021,5404405.2958762,0
+BCS.US,D,20091029,000000,13.6995,13.9669,13.5416,13.8919,4234449.8738906,0
+BCS.US,D,20091030,000000,13.9194,13.9568,13.0718,13.1192,3685423.1530659,0
+BCS.US,D,20091102,000000,13.3154,13.6793,13.1858,13.517,3806171.7423188,0
+BCS.US,D,20091103,000000,13.1484,13.6348,13.1192,13.6348,4457587.3741954,0
+BCS.US,D,20091104,000000,13.9933,14.1337,13.6931,13.736,3024183.1751766,0
+BCS.US,D,20091105,000000,13.9859,14.0872,13.6511,13.8235,3591553.1326994,0
+BCS.US,D,20091106,000000,14.0763,14.2751,13.8811,14.1384,3049328.8096608,0
+BCS.US,D,20091109,000000,14.485,14.6036,14.4257,14.5443,2854450.9644831,0
+BCS.US,D,20091110,000000,13.7571,13.9996,13.6045,13.8172,4642172.8385784,0
+BCS.US,D,20091111,000000,13.7979,13.8043,13.3364,13.5416,5113322.736925,0
+BCS.US,D,20091112,000000,13.6348,13.6867,13.3967,13.4722,3118642.8974459,0
+BCS.US,D,20091113,000000,13.4469,13.4906,13.3281,13.4843,4476177.2334365,0
+BCS.US,D,20091116,000000,13.591,13.7979,13.5864,13.6995,2781041.846384,0
+BCS.US,D,20091117,000000,13.4843,13.5745,13.309,13.4395,3103112.2538381,0
+BCS.US,D,20091118,000000,13.465,13.5745,13.3418,13.403,3369714.5111211,0
+BCS.US,D,20091119,000000,13.1785,13.2077,12.8511,13.0316,3330679.0950152,0
+BCS.US,D,20091120,000000,12.6002,12.7881,12.6002,12.7242,4178125.6694703,0
+BCS.US,D,20091123,000000,13.1338,13.309,12.9713,13.0445,2810565.3050315,0
+BCS.US,D,20091124,000000,13.3227,13.3281,13.0271,13.1028,2652502.1769727,0
+BCS.US,D,20091125,000000,13.2963,13.3027,13.1403,13.2405,1806009.2096838,0
+BCS.US,D,20091127,000000,12.2352,12.6686,12.2133,12.3182,5003218.3766279,0
+BCS.US,D,20091130,000000,12.3036,12.4232,12.0856,12.3876,4244827.7505,0
+BCS.US,D,20091201,000000,12.4632,12.5254,12.31,12.3483,4157624.2114957,0
+BCS.US,D,20091202,000000,12.2133,12.5254,12.2051,12.5006,4239687.0406037,0
+BCS.US,D,20091203,000000,12.8272,12.9578,12.4295,12.4551,3312916.7914182,0
+BCS.US,D,20091204,000000,12.8583,12.9852,12.467,12.6248,3498948.0119533,0
+BCS.US,D,20091207,000000,12.2133,12.467,12.1996,12.2553,3079879.3141873,0
+BCS.US,D,20091208,000000,11.811,11.9131,11.6404,11.6577,5398214.5219969,0
+BCS.US,D,20091209,000000,11.6012,11.6349,11.2189,11.4934,6439466.9556428,0
+BCS.US,D,20091210,000000,11.8784,11.9616,11.7443,11.852,3844744.6041442,0
+BCS.US,D,20091211,000000,11.8784,11.9032,11.7571,11.7836,2091641.9584848,0
+BCS.US,D,20091214,000000,11.9533,12.0491,11.852,12.0035,2755899.5002004,0
+BCS.US,D,20091215,000000,11.5874,11.7271,11.5327,11.5446,2650090.7565523,0
+BCS.US,D,20091216,000000,11.8575,12.0792,11.8346,11.9916,2848067.2769701,0
+BCS.US,D,20091217,000000,11.3886,11.3886,11.0575,11.0575,4981014.6750567,0
+BCS.US,D,20091218,000000,10.874,10.9862,10.7051,10.9288,6120702.3863651,0
+BCS.US,D,20091221,000000,11.0191,11.1759,10.9862,11.1304,3047285.6789046,0
+BCS.US,D,20091222,000000,11.0246,11.1368,10.9424,11.1175,5780581.4009638,0
+BCS.US,D,20091223,000000,11.1121,11.2133,11.0363,11.1304,1999553.1009288,0
+BCS.US,D,20091224,000000,11.2252,11.2252,11.1432,11.1942,623580.1675233,0
+BCS.US,D,20091228,000000,11.2133,11.2252,11.0737,11.1239,1020221.5592791,0
+BCS.US,D,20091229,000000,11.1049,11.1175,10.9926,11.0191,1328013.0695436,0
+BCS.US,D,20091230,000000,10.854,11.0436,10.854,11.0246,1496817.9794753,0
+BCS.US,D,20091231,000000,11.1121,11.1687,11.0501,11.0501,1453410.219707,0
+BCS.US,D,20100104,000000,11.3813,11.5327,11.3503,11.5072,3148008.5176659,0
+BCS.US,D,20100105,000000,12.0108,12.1604,11.9333,12.1412,3979424.6268261,0
+BCS.US,D,20100106,000000,12.1212,12.3984,12.0545,12.3483,3118263.6467797,0
+BCS.US,D,20100107,000000,12.6822,12.8629,12.6056,12.8063,5772619.3291757,0
+BCS.US,D,20100108,000000,12.9323,13.0271,12.7743,12.9185,4485369.1296393,0
+BCS.US,D,20100111,000000,13.0654,13.0764,12.8318,12.9514,3514076.3867911,0
+BCS.US,D,20100112,000000,12.7452,12.9713,12.6621,12.7616,3878108.7978613,0
+BCS.US,D,20100113,000000,12.8511,13.0316,12.7452,13.0097,2579510.6730464,0
+BCS.US,D,20100114,000000,13.0828,13.227,13.0097,13.1731,2152569.7837078,0
+BCS.US,D,20100115,000000,12.9952,13.0144,12.6621,12.7452,2457595.8331901,0
+BCS.US,D,20100119,000000,12.7699,12.9578,12.7571,12.914,4003688.9967567,0
+BCS.US,D,20100120,000000,12.5254,12.5581,12.2233,12.4187,3484005.9741482,0
+BCS.US,D,20100121,000000,11.9916,12.0901,11.4332,11.4405,6460826.6600669,0
+BCS.US,D,20100122,000000,10.9424,11.0921,10.6916,10.7344,7750767.7855725,0
+BCS.US,D,20100125,000000,11.3576,11.4405,11.2189,11.3119,5293339.6557116,0
+BCS.US,D,20100126,000000,11.1623,11.3247,11.0246,11.0436,2964055.503093,0
+BCS.US,D,20100127,000000,10.905,11.1759,10.7472,11.1495,4800084.7048109,0
+BCS.US,D,20100128,000000,11.4579,11.4579,10.7399,10.8685,5310055.1836259,0
+BCS.US,D,20100129,000000,11.0062,11.1687,10.6797,10.7399,4304969.671886,0
+BCS.US,D,20100201,000000,11.1049,11.3457,11.0793,11.3193,3197169.7073373,0
+BCS.US,D,20100202,000000,11.664,11.7271,11.5874,11.6814,3326363.7485627,0
+BCS.US,D,20100203,000000,11.8575,11.9204,11.7443,11.822,2989696.5748636,0
+BCS.US,D,20100204,000000,11.2754,11.2818,10.6842,10.6842,8540299.71423,0
+BCS.US,D,20100205,000000,10.9424,11.0246,10.334,10.7399,7058539.9591802,0
+BCS.US,D,20100208,000000,10.4205,10.6395,10.2902,10.3212,5498537.2841885,0
+BCS.US,D,20100209,000000,10.7545,10.9288,10.4069,10.7928,4647750.892451,0
+BCS.US,D,20100210,000000,10.8986,10.9862,10.7472,10.9288,3192585.8163381,0
+BCS.US,D,20100211,000000,10.5593,10.7545,10.4279,10.729,3857357.4290432,0
+BCS.US,D,20100212,000000,10.2966,10.5155,10.2006,10.4717,5556200.9230424,0
+BCS.US,D,20100216,000000,11.5701,11.9706,11.4934,11.947,10486050.737278,0
+BCS.US,D,20100217,000000,12.0901,12.0901,11.9406,11.9706,5705566.4960847,0
+BCS.US,D,20100218,000000,12.0171,12.2233,11.998,12.1549,5080882.5556689,0
+BCS.US,D,20100219,000000,12.0901,12.2233,12.0235,12.1348,2399116.6957941,0
+BCS.US,D,20100222,000000,12.5006,12.5126,12.3036,12.393,5581593.1800696,0
+BCS.US,D,20100223,000000,12.2051,12.3483,11.8967,11.9131,5805032.1079269,0
+BCS.US,D,20100224,000000,12.0965,12.1604,11.9851,12.0409,3388880.9190628,0
+BCS.US,D,20100225,000000,11.7206,11.9533,11.6349,11.9333,3269065.1110725,0
+BCS.US,D,20100226,000000,11.8174,12.0792,11.738,12.0345,2719845.4766142,0
+BCS.US,D,20100301,000000,11.6778,11.8346,11.6404,11.822,5664148.1581633,0
+BCS.US,D,20100302,000000,12.0545,12.1996,11.9916,12.0792,3190022.037991,0
+BCS.US,D,20100303,000000,12.5317,12.5928,12.2917,12.3383,6383849.7358457,0
+BCS.US,D,20100304,000000,12.6822,12.715,12.5126,12.5691,6312033.2513242,0
+BCS.US,D,20100305,000000,12.8683,13.0572,12.8447,13.0216,3764022.3055699,0
+BCS.US,D,20100308,000000,13.2031,13.2405,12.9578,13.0144,3026136.4257171,0
+BCS.US,D,20100309,000000,12.9066,13.1092,12.8821,13.0363,2971836.7183498,0
+BCS.US,D,20100310,000000,12.9952,13.1657,12.8821,12.9778,3902655.9616412,0
+BCS.US,D,20100311,000000,12.8957,13.1403,12.8511,13.1403,2506716.4671544,0
+BCS.US,D,20100312,000000,13.4395,13.4906,13.309,13.3792,3439490.0570867,0
+BCS.US,D,20100315,000000,13.2405,13.3281,13.0828,13.309,2476071.6980115,0
+BCS.US,D,20100316,000000,13.5225,13.7514,13.4906,13.736,2848542.984453,0
+BCS.US,D,20100317,000000,13.9138,13.9239,13.7059,13.7925,3087883.0377828,0
+BCS.US,D,20100318,000000,13.736,13.7442,13.4604,13.6348,4311181.271669,0
+BCS.US,D,20100319,000000,13.7689,13.7689,13.4722,13.5973,2250660.8859103,0
+BCS.US,D,20100322,000000,13.1922,13.5416,13.1585,13.517,2268009.9597352,0
+BCS.US,D,20100323,000000,13.5042,13.6594,13.4276,13.6164,2164974.3495706,0
+BCS.US,D,20100324,000000,13.3967,13.517,13.309,13.3856,3087058.7704391,0
+BCS.US,D,20100325,000000,13.6995,13.777,13.4843,13.5225,3535232.2165797,0
+BCS.US,D,20100326,000000,13.7295,13.8618,13.591,13.7187,2733716.6245327,0
+BCS.US,D,20100329,000000,13.7925,13.8683,13.6284,13.8618,1837400.423057,0
+BCS.US,D,20100330,000000,13.7059,13.7689,13.4722,13.6164,2275631.144364,0
+BCS.US,D,20100331,000000,13.5818,13.7979,13.5681,13.6511,1673507.1380816,0
+BCS.US,D,20100401,000000,13.8982,13.9568,13.7689,13.8427,3266982.5207094,0
+BCS.US,D,20100405,000000,13.9513,14.0926,13.8564,14.0188,1644465.9635182,0
+BCS.US,D,20100406,000000,13.736,14.0114,13.7223,13.9669,1844123.9016292,0
+BCS.US,D,20100407,000000,13.8481,13.9194,13.7113,13.7925,1856794.8198384,0
+BCS.US,D,20100408,000000,13.5553,13.8982,13.4969,13.8618,1734706.796152,0
+BCS.US,D,20100409,000000,13.6411,13.8427,13.6284,13.81,2411362.3271291,0
+BCS.US,D,20100412,000000,14.007,14.1501,13.9513,14.0316,2576644.3710467,0
+BCS.US,D,20100413,000000,14.0872,14.1064,13.944,14.069,1977771.3979311,0
+BCS.US,D,20100414,000000,14.3263,14.6729,14.3153,14.6729,4934432.609135,0
+BCS.US,D,20100415,000000,14.8408,14.985,14.7842,14.8545,3305252.858882,0
+BCS.US,D,20100416,000000,15.0488,15.1363,14.2132,14.3829,8005296.4992504,0
+BCS.US,D,20100419,000000,14.0562,14.3654,14.007,14.3263,4039267.3128599,0
+BCS.US,D,20100420,000000,14.485,14.4968,14.3263,14.4129,2457386.4780536,0
+BCS.US,D,20100421,000000,14.2587,14.3263,14.0636,14.2132,2328596.8977987,0
+BCS.US,D,20100422,000000,13.8757,14.1812,13.7726,14.1812,2343746.09854,0
+BCS.US,D,20100423,000000,13.9513,14.1265,13.8865,14.1265,1841657.6761992,0
+BCS.US,D,20100426,000000,14.5817,14.6082,14.2387,14.288,2426587.1587837,0
+BCS.US,D,20100427,000000,13.974,14.2506,13.4769,13.548,5255433.2228025,0
+BCS.US,D,20100428,000000,13.5416,13.6411,13.2405,13.4843,4120562.871834,0
+BCS.US,D,20100429,000000,13.7979,14.1501,13.7223,14.0188,3373251.6264378,0
+BCS.US,D,20100430,000000,13.1138,13.2214,12.7944,12.8201,7349541.4067173,0
+BCS.US,D,20100503,000000,12.9642,13.0363,12.6822,12.9713,3699426.9291075,0
+BCS.US,D,20100504,000000,12.4422,12.9323,12.1795,12.3319,7085438.25787,0
+BCS.US,D,20100505,000000,11.9131,12.4232,11.8658,12.2553,4041557.0661591,0
+BCS.US,D,20100506,000000,11.7909,11.9131,10.1696,10.9544,10896862.512305,0
+BCS.US,D,20100507,000000,10.7107,10.8859,10.1696,10.4279,12552145.888608,0
+BCS.US,D,20100510,000000,12.1996,12.3984,11.8848,12.2981,13018428.006007,0
+BCS.US,D,20100511,000000,11.8174,12.3984,11.7636,12.175,7863089.5565561,0
+BCS.US,D,20100512,000000,12.0901,12.3383,12.0235,12.3383,6707142.2950128,0
+BCS.US,D,20100513,000000,12.0171,12.185,11.9086,11.9916,4400080.4776688,0
+BCS.US,D,20100514,000000,11.5701,11.5874,11.1568,11.3886,5640553.5054495,0
+BCS.US,D,20100517,000000,11.2252,11.3457,10.7873,11.1304,5676623.9705385,0
+BCS.US,D,20100518,000000,11.3658,11.4332,10.7051,10.7928,5330789.014841,0
+BCS.US,D,20100519,000000,10.6277,10.7791,10.4589,10.6661,5501615.1335251,0
+BCS.US,D,20100520,000000,10.4069,10.6478,10.1186,10.2783,7157010.3120489,0
+BCS.US,D,20100521,000000,10.1523,10.937,10.1086,10.76,10808519.029102,0
+BCS.US,D,20100524,000000,10.8685,11.0363,10.6395,10.6597,6007102.5625586,0
+BCS.US,D,20100525,000000,10.1396,10.6103,10.0082,10.5702,5965371.8360827,0
+BCS.US,D,20100526,000000,10.8229,10.9798,10.5702,10.5849,4867565.0169763,0
+BCS.US,D,20100527,000000,11.1432,11.4122,10.9862,11.4122,4603157.1522759,0
+BCS.US,D,20100528,000000,11.3119,11.3119,10.9544,11.062,3980988.7617987,0
+BCS.US,D,20100601,000000,10.9479,11.2627,10.917,10.9544,4488695.7937192,0
+BCS.US,D,20100602,000000,10.7791,11.0737,10.6661,11.0655,4323103.5534477,0
+BCS.US,D,20100603,000000,11.2691,11.2873,10.9224,11.0436,4054566.6793273,0
+BCS.US,D,20100604,000000,10.5364,10.6797,10.2966,10.3276,4970907.5351945,0
+BCS.US,D,20100607,000000,10.4771,10.5411,10.1824,10.1824,3360924.8836885,0
+BCS.US,D,20100608,000000,10.1652,10.2454,9.85042,10.2208,4072582.1820684,0
+BCS.US,D,20100609,000000,10.2902,10.3841,10.0136,10.0967,4576921.9942017,0
+BCS.US,D,20100610,000000,10.5903,10.7545,10.5218,10.7399,3985520.0399888,0
+BCS.US,D,20100611,000000,10.4662,10.729,10.4516,10.729,2386887.5059619,0
+BCS.US,D,20100614,000000,11.0737,11.1878,10.9123,10.9671,3245621.7201851,0
+BCS.US,D,20100615,000000,11.3193,11.5956,11.2307,11.5746,4079478.8444709,0
+BCS.US,D,20100616,000000,11.374,11.4835,11.2426,11.3941,2554235.6987396,0
+BCS.US,D,20100617,000000,11.6285,11.6952,11.4332,11.5956,4119069.9833737,0
+BCS.US,D,20100618,000000,11.6349,11.7088,11.5199,11.6476,2088644.1244622,0
+BCS.US,D,20100621,000000,11.8784,11.9032,11.4889,11.5701,2747532.9674416,0
+BCS.US,D,20100622,000000,11.5135,11.6704,11.2691,11.3001,2741223.8147416,0
+BCS.US,D,20100623,000000,11.3886,11.4122,11.1304,11.2754,2108494.4989231,0
+BCS.US,D,20100624,000000,11.1175,11.1432,10.7545,10.8092,3099919.3139814,0
+BCS.US,D,20100625,000000,10.7399,10.8476,10.5218,10.76,3054126.4401973,0
+BCS.US,D,20100628,000000,10.5775,10.8812,10.4826,10.7472,2222536.0511067,0
+BCS.US,D,20100629,000000,10.365,10.3841,9.94344,9.99451,5127194.9809437,0
+BCS.US,D,20100630,000000,10.2053,10.4397,9.94063,9.97261,4181909.4073299,0
+BCS.US,D,20100701,000000,10.0393,10.1523,9.64423,9.9635,5286232.5420724,0
+BCS.US,D,20100702,000000,10.3212,10.3841,9.99451,10.1332,3896104.570799,0
+BCS.US,D,20100706,000000,10.4452,10.5411,10.208,10.2902,6089084.2802523,0
+BCS.US,D,20100707,000000,10.603,11.2873,10.5538,11.2873,6674567.2934333,0
+BCS.US,D,20100708,000000,11.5446,11.582,11.3374,11.582,3608464.862548,0
+BCS.US,D,20100709,000000,11.3193,11.5637,11.2818,11.5509,2738798.1450187,0
+BCS.US,D,20100712,000000,11.3193,11.4998,11.2554,11.4178,2413767.1709484,0
+BCS.US,D,20100713,000000,11.8027,12.0235,11.7717,11.9533,3351316.4694133,0
+BCS.US,D,20100714,000000,11.841,12.0299,11.7636,12.0171,2381499.0774224,0
+BCS.US,D,20100715,000000,11.8456,11.8658,11.5072,11.8283,3651605.1738697,0
+BCS.US,D,20100716,000000,11.0309,11.0985,10.8612,10.8612,5719041.9518342,0
+BCS.US,D,20100719,000000,11.0655,11.1239,10.8229,10.9616,2979244.1634413,0
+BCS.US,D,20100720,000000,10.5903,11.1568,10.5593,11.1304,3556052.6397098,0
+BCS.US,D,20100721,000000,11.249,11.249,10.7736,10.9123,4487223.7311626,0
+BCS.US,D,20100722,000000,11.3684,11.7772,11.3247,11.7206,6496421.4176729,0
+BCS.US,D,20100723,000000,11.5701,11.9251,11.4579,11.852,5544469.3626969,0
+BCS.US,D,20100726,000000,12.1148,12.4422,12.0673,12.4295,5146339.4668816,0
+BCS.US,D,20100727,000000,13.3856,13.3967,13.1192,13.2843,9870836.0064134,0
+BCS.US,D,20100728,000000,13.3856,13.4157,13.1484,13.1484,5172035.3436618,0
+BCS.US,D,20100729,000000,13.2843,13.3856,12.9578,13.1138,3562496.6127333,0
+BCS.US,D,20100730,000000,12.9514,13.3027,12.9395,13.1028,3660564.6968318,0
+BCS.US,D,20100802,000000,13.6284,13.777,13.5106,13.7187,4115726.8777908,0
+BCS.US,D,20100803,000000,13.5416,13.7223,13.391,13.6931,3086469.0685362,0
+BCS.US,D,20100804,000000,13.6247,13.6867,13.391,13.6284,3774876.9857625,0
+BCS.US,D,20100805,000000,12.9778,13.1092,12.8063,13.0572,5391429.661814,0
+BCS.US,D,20100806,000000,12.8957,13.1858,12.8683,13.1522,4172047.7939105,0
+BCS.US,D,20100809,000000,13.3728,13.4358,13.2963,13.3967,2495695.1797329,0
+BCS.US,D,20100810,000000,13.2405,13.4469,13.1138,13.3674,2878025.8873935,0
+BCS.US,D,20100811,000000,12.6548,12.6621,12.1996,12.2434,11225527.058509,0
+BCS.US,D,20100812,000000,11.7717,12.185,11.738,12.0728,4674765.3777611,0
+BCS.US,D,20100813,000000,12.3483,12.5006,12.3246,12.3749,5518638.6655932,0
+BCS.US,D,20100816,000000,12.3429,12.6002,12.2854,12.4632,3736717.3537092,0
+BCS.US,D,20100817,000000,12.7743,12.8318,12.6302,12.715,4159285.8993855,0
+BCS.US,D,20100818,000000,12.7743,12.8391,12.676,12.7571,2177370.1466318,0
+BCS.US,D,20100819,000000,12.7214,12.7944,12.31,12.4478,3082588.8738597,0
+BCS.US,D,20100820,000000,12.3876,12.467,12.2598,12.4232,3430756.330764,0
+BCS.US,D,20100823,000000,12.4478,12.5928,12.2718,12.2718,4631243.623573,0
+BCS.US,D,20100824,000000,11.8784,11.9616,11.6888,11.8174,3577721.4443878,0
+BCS.US,D,20100825,000000,11.5874,11.6704,11.3374,11.6404,4398987.6657783,0
+BCS.US,D,20100826,000000,11.7717,11.8912,11.4998,11.5637,2722154.9597168,0
+BCS.US,D,20100827,000000,11.654,11.8346,11.374,11.8346,2491721.81654,0
+BCS.US,D,20100830,000000,11.738,11.7636,11.4998,11.5072,1514070.5964833,0
+BCS.US,D,20100831,000000,11.4798,11.644,11.3676,11.5473,3140806.0433101,0
+BCS.US,D,20100901,000000,11.873,12.1996,11.8346,12.1294,2387574.7607817,0
+BCS.US,D,20100902,000000,11.9333,12.0345,11.9032,12.0299,1782546.0889929,0
+BCS.US,D,20100903,000000,12.3821,12.6439,12.3749,12.6302,3765245.5533833,0
+BCS.US,D,20100907,000000,11.966,12.0035,11.8575,11.9131,3936055.2305645,0
+BCS.US,D,20100908,000000,11.8027,11.966,11.8027,11.8575,3445312.5413018,0
+BCS.US,D,20100909,000000,12.4422,12.467,12.0545,12.1677,5280175.4924164,0
+BCS.US,D,20100910,000000,12.2553,12.3821,12.1348,12.2352,3013811.8751683,0
+BCS.US,D,20100913,000000,12.4058,12.5006,12.3383,12.4422,13094178.394114,0
+BCS.US,D,20100914,000000,12.4422,12.6111,12.3429,12.5126,2362432.414598,0
+BCS.US,D,20100915,000000,12.3383,12.4422,12.2133,12.4232,2575026.5271645,0
+BCS.US,D,20100916,000000,12.3538,12.3821,12.2352,12.3383,1948618.4211482,0
+BCS.US,D,20100917,000000,12.0108,12.0673,11.841,11.947,3590655.4266429,0
+BCS.US,D,20100920,000000,11.9779,12.2981,11.9204,12.2434,15925702.2309,0
+BCS.US,D,20100921,000000,12.2653,12.2791,11.9916,12.1038,5246282.9784071,0
+BCS.US,D,20100922,000000,12.06,12.175,11.873,11.9533,4828240.2304199,0
+BCS.US,D,20100923,000000,11.873,12.0035,11.7571,11.8346,4114712.985114,0
+BCS.US,D,20100924,000000,12.1795,12.3429,12.1604,12.3429,3056189.3007569,0
+BCS.US,D,20100927,000000,12.2917,12.2981,12.1677,12.2051,3571725.7763424,0
+BCS.US,D,20100928,000000,12.1412,12.2133,11.9086,12.1914,2861766.3371586,0
+BCS.US,D,20100929,000000,12.0299,12.0965,11.9086,11.9616,4439226.5998941,0
+BCS.US,D,20100930,000000,12.0965,12.185,11.6952,11.738,6084765.6454994,0
+BCS.US,D,20101001,000000,11.8848,11.9131,11.7443,11.8967,4107761.5177021,0
+BCS.US,D,20101004,000000,11.8967,11.9916,11.7142,11.8283,2015487.1094069,0
+BCS.US,D,20101005,000000,12.0901,12.3319,12.0545,12.2718,4479960.9712962,0
+BCS.US,D,20101006,000000,12.175,12.2179,12.0965,12.1294,2862148.8761253,0
+BCS.US,D,20101007,000000,12.2553,12.2553,11.6012,11.664,11839804.623709,0
+BCS.US,D,20101008,000000,11.7636,11.8283,11.7024,11.7982,2821493.4239369,0
+BCS.US,D,20101011,000000,11.8848,11.9251,11.738,11.7717,7634374.0023788,0
+BCS.US,D,20101012,000000,11.6778,11.7636,11.5637,11.7271,3214670.0429886,0
+BCS.US,D,20101013,000000,11.5509,11.6577,11.5072,11.5746,4947386.3211934,0
+BCS.US,D,20101014,000000,11.3247,11.3374,11.0575,11.1495,11479767.497836,0
+BCS.US,D,20101015,000000,11.4761,11.4835,11.2307,11.3503,4907170.4051817,0
+BCS.US,D,20101018,000000,11.4122,11.5874,11.3576,11.5509,2254388.7226603,0
+BCS.US,D,20101019,000000,11.3374,11.4068,11.1623,11.2426,4680481.5402578,0
+BCS.US,D,20101020,000000,11.3065,11.5446,11.3065,11.4761,5039307.4754202,0
+BCS.US,D,20101021,000000,11.4068,11.5135,11.062,11.1368,4429557.9001084,0
+BCS.US,D,20101022,000000,11.0793,11.1432,11.0501,11.1432,2204369.2865392,0
+BCS.US,D,20101025,000000,11.0857,11.1814,10.9926,11.0191,3046960.1371478,0
+BCS.US,D,20101026,000000,10.905,11.0363,10.8685,10.9544,2515315.3731537,0
+BCS.US,D,20101027,000000,11.0575,11.1623,11.0118,11.1568,3208002.4655261,0
+BCS.US,D,20101028,000000,11.2426,11.2426,11.0062,11.0655,3253800.8198111,0
+BCS.US,D,20101029,000000,11.062,11.0847,10.9397,10.9899,1989828.5000333,0
+BCS.US,D,20101101,000000,11.0246,11.1175,10.7791,10.917,2496116.0822063,0
+BCS.US,D,20101102,000000,10.9671,11.0857,10.9224,11.0436,2355477.6588855,0
+BCS.US,D,20101103,000000,11.0985,11.2873,11.062,11.2818,4678225.7660644,0
+BCS.US,D,20101104,000000,11.6704,11.7982,11.6139,11.7982,5577673.5257861,0
+BCS.US,D,20101105,000000,11.582,11.8346,11.5701,11.7498,3678717.2120967,0
+BCS.US,D,20101108,000000,11.5382,11.5874,11.4579,11.5582,2541455.1705112,0
+BCS.US,D,20101109,000000,11.841,11.9406,11.6814,11.7498,4414886.5990504,0
+BCS.US,D,20101110,000000,11.8784,11.8967,11.5382,11.7443,8308984.2103993,0
+BCS.US,D,20101111,000000,11.4178,11.5446,11.3813,11.5135,2875121.2218871,0
+BCS.US,D,20101112,000000,11.2873,11.4525,11.2133,11.3001,4367255.5652457,0
+BCS.US,D,20101115,000000,11.3457,11.4013,11.2252,11.2252,2167129.2825463,0
+BCS.US,D,20101116,000000,11.0921,11.1239,10.7664,10.8812,5327826.2560244,0
+BCS.US,D,20101117,000000,10.8685,10.9544,10.7992,10.8229,2308016.5206105,0
+BCS.US,D,20101118,000000,11.1432,11.1687,11.0575,11.0575,2073604.5337399,0
+BCS.US,D,20101119,000000,10.8685,11.0062,10.7992,10.9989,2290172.0094992,0
+BCS.US,D,20101122,000000,10.7545,10.8229,10.6277,10.7736,2809339.8650178,0
+BCS.US,D,20101123,000000,10.5538,10.5976,10.4014,10.4279,3180298.5331957,0
+BCS.US,D,20101124,000000,10.4973,10.6159,10.4771,10.5639,2342846.2002832,0
+BCS.US,D,20101126,000000,10.1652,10.2783,10.1086,10.1588,2580165.0448604,0
+BCS.US,D,20101129,000000,10.0574,10.3585,10.0019,10.2838,15131181.950272,0
+BCS.US,D,20101130,000000,9.96079,10.1442,9.92164,10.0548,6336714.1393275,0
+BCS.US,D,20101201,000000,10.4205,10.5411,10.365,10.5155,6770343.4320322,0
+BCS.US,D,20101202,000000,10.3914,10.7344,10.3914,10.7051,5866290.9554076,0
+BCS.US,D,20101203,000000,10.6232,10.6532,10.4899,10.635,2447128.076365,0
+BCS.US,D,20101206,000000,10.3841,10.4142,10.301,10.3959,3450782.0812555,0
+BCS.US,D,20101207,000000,10.4899,10.5155,10.3476,10.3585,3321050.9509364,0
+BCS.US,D,20101208,000000,10.4717,10.603,10.4014,10.5702,4581051.0036216,0
+BCS.US,D,20101209,000000,10.8685,10.8812,10.7873,10.8685,5102145.8032763,0
+BCS.US,D,20101210,000000,10.8294,10.854,10.7344,10.8294,2421947.3666747,0
+BCS.US,D,20101213,000000,10.8476,10.8812,10.7791,10.7928,4451533.6128398,0
+BCS.US,D,20101214,000000,10.7664,10.7791,10.6395,10.6742,2381879.4241887,0
+BCS.US,D,20101215,000000,10.2838,10.4279,10.1751,10.208,5304668.9472869,0
+BCS.US,D,20101216,000000,10.2254,10.334,10.1652,10.334,2723395.7451332,0
+BCS.US,D,20101217,000000,10.0748,10.1186,10.0329,10.1123,3369199.3440312,0
+BCS.US,D,20101220,000000,10.2006,10.2309,10.1031,10.1086,2610249.7068058,0
+BCS.US,D,20101221,000000,10.3841,10.4516,10.3585,10.3841,3817691.7553274,0
+BCS.US,D,20101222,000000,10.3521,10.365,10.301,10.3476,2335186.6521477,0
+BCS.US,D,20101223,000000,10.3841,10.3959,10.3138,10.3585,2101350.1178774,0
+BCS.US,D,20101227,000000,10.2254,10.2966,10.188,10.2902,1577483.2808395,0
+BCS.US,D,20101228,000000,10.3704,10.3704,10.2373,10.2902,1599055.6287007,0
+BCS.US,D,20101229,000000,10.2946,10.333,10.2353,10.2774,3410909.2446035,0
+BCS.US,D,20101230,000000,10.2572,10.3193,10.1624,10.2053,1823966.6191148,0
+BCS.US,D,20101231,000000,10.2225,10.3047,10.2099,10.2928,1555916.4134793,0
+BCS.US,D,20110103,000000,10.4069,10.4973,10.3403,10.4452,2777067.3870911,0
+BCS.US,D,20110104,000000,10.6661,10.6797,10.5364,10.6532,4067351.5919565,0
+BCS.US,D,20110105,000000,10.7928,10.8986,10.7736,10.8685,4615287.6930909,0
+BCS.US,D,20110106,000000,10.9424,10.9544,10.7051,10.7545,4197192.3322946,0
+BCS.US,D,20110107,000000,10.8476,10.874,10.5903,10.7545,3971208.2597935,0
+BCS.US,D,20110110,000000,10.7992,10.8421,10.7107,10.8092,4455965.1459125,0
+BCS.US,D,20110111,000000,11.3374,11.3941,11.2061,11.3576,6763558.5718492,0
+BCS.US,D,20110112,000000,11.6404,11.9204,11.6085,11.8967,8131891.6869227,0
+BCS.US,D,20110113,000000,12.0545,12.1294,11.9706,12.0299,5396471.722693,0
+BCS.US,D,20110114,000000,12.0545,12.3429,12.0491,12.3182,5856257.2542582,0
+BCS.US,D,20110118,000000,12.2179,12.3182,12.175,12.2133,4599103.7737692,0
+BCS.US,D,20110119,000000,12.0545,12.0965,11.7982,11.8174,6987578.4328078,0
+BCS.US,D,20110120,000000,11.947,12.0965,11.873,12.0235,6106453.0838807,0
+BCS.US,D,20110121,000000,12.1604,12.2179,11.9333,12.0409,3895701.2059286,0
+BCS.US,D,20110124,000000,11.8174,12.0673,11.811,12.0673,2967113.6226263,0
+BCS.US,D,20110125,000000,11.7326,11.8575,11.6888,11.822,3897883.5414091,0
+BCS.US,D,20110126,000000,11.7717,11.8456,11.6778,11.7498,2269997.1893817,0
+BCS.US,D,20110127,000000,11.9251,11.998,11.8912,11.9333,2310669.0830729,0
+BCS.US,D,20110128,000000,11.7909,11.873,11.6012,11.6476,2664324.713634,0
+BCS.US,D,20110131,000000,11.7252,11.7972,11.6312,11.7061,2828712.3397955,0
+BCS.US,D,20110201,000000,11.9251,12.1294,11.9086,12.1075,3020824.724191,0
+BCS.US,D,20110202,000000,12.1914,12.2553,12.0792,12.1604,2465279.4955298,0
+BCS.US,D,20110203,000000,12.2434,12.2718,12.0728,12.1996,1986311.11452,0
+BCS.US,D,20110204,000000,12.3538,12.393,12.2718,12.393,2910238.0798098,0
+BCS.US,D,20110207,000000,12.467,12.5745,12.4478,12.5436,3396562.3892021,0
+BCS.US,D,20110208,000000,12.4925,12.6621,12.4551,12.6366,3308461.1441413,0
+BCS.US,D,20110209,000000,12.7078,12.8009,12.5628,12.7315,5611798.4130359,0
+BCS.US,D,20110210,000000,12.4187,12.6174,12.2981,12.5864,3648759.6977735,0
+BCS.US,D,20110211,000000,12.31,12.6174,12.3036,12.5745,4535425.8331667,0
+BCS.US,D,20110214,000000,12.4122,12.5254,12.3749,12.4349,3143770.9943271,0
+BCS.US,D,20110215,000000,13.2214,13.2708,13.1338,13.227,7391671.1136628,0
+BCS.US,D,20110216,000000,13.1192,13.3154,13.0956,13.2963,3985920.1165586,0
+BCS.US,D,20110218,000000,13.2653,13.3792,13.1785,13.3281,2976552.1413719,0
+BCS.US,D,20110222,000000,12.8318,13.0764,12.7881,12.8747,3886911.5784962,0
+BCS.US,D,20110223,000000,12.9185,13.0654,12.7944,12.9514,4087662.3284977,0
+BCS.US,D,20110224,000000,12.8821,12.9185,12.5928,12.7242,3617273.1236838,0
+BCS.US,D,20110225,000000,12.7014,12.8511,12.6686,12.8391,3568108.6457118,0
+BCS.US,D,20110228,000000,13.029,13.2232,12.997,13.039,3862668.0344692,0
+BCS.US,D,20110301,000000,13.0764,13.1403,12.7369,12.7571,4094709.1566263,0
+BCS.US,D,20110302,000000,12.9852,13.1138,12.8201,12.8957,3621209.21947,0
+BCS.US,D,20110303,000000,13.0363,13.1138,12.914,13.0316,2464914.4941661,0
+BCS.US,D,20110304,000000,12.9395,12.9578,12.7014,12.8511,2701601.9850334,0
+BCS.US,D,20110307,000000,12.8583,12.9323,12.5052,12.5317,2849783.7698694,0
+BCS.US,D,20110308,000000,12.4349,12.6877,12.3182,12.6111,3299655.075206,0
+BCS.US,D,20110309,000000,12.4478,12.5809,12.3984,12.519,3173763.5838564,0
+BCS.US,D,20110310,000000,12.1996,12.2981,12.1294,12.2179,4803331.353577,0
+BCS.US,D,20110311,000000,11.9851,12.2233,11.9779,12.1795,2407980.8580395,0
+BCS.US,D,20110314,000000,12.0728,12.1914,11.9333,12.1348,2726263.1432331,0
+BCS.US,D,20110315,000000,11.6221,11.9706,11.5874,11.9406,4885658.342831,0
+BCS.US,D,20110316,000000,11.6221,11.6704,11.1495,11.3001,10186045.922771,0
+BCS.US,D,20110317,000000,11.6257,11.6549,11.4424,11.4963,4151950.7969066,0
+BCS.US,D,20110318,000000,11.4835,11.6221,11.4405,11.5701,6024218.1670428,0
+BCS.US,D,20110321,000000,11.9779,12.06,11.9032,11.9779,5433981.3673329,0
+BCS.US,D,20110322,000000,11.9916,12.0491,11.822,11.8967,3275273.4225549,0
+BCS.US,D,20110323,000000,11.7088,11.873,11.6704,11.8346,2205590.3421521,0
+BCS.US,D,20110324,000000,11.9251,11.9406,11.822,11.9251,3291725.8864235,0
+BCS.US,D,20110325,000000,11.738,11.841,11.6814,11.7206,3430066.8837437,0
+BCS.US,D,20110328,000000,11.8912,11.8967,11.7772,11.7836,1981128.7528165,0
+BCS.US,D,20110329,000000,11.654,11.664,11.5327,11.6085,2935320.140483,0
+BCS.US,D,20110330,000000,11.5446,11.6285,11.4624,11.582,4458315.1847223,0
+BCS.US,D,20110331,000000,11.3941,11.4534,11.2672,11.3877,6805881.1924283,0
+BCS.US,D,20110401,000000,11.7443,11.8575,11.6476,11.7909,4450274.1937203,0
+BCS.US,D,20110404,000000,11.8784,11.9032,11.6888,11.7443,1894275.9658734,0
+BCS.US,D,20110405,000000,11.6923,11.8439,11.6312,11.7544,2960295.8794376,0
+BCS.US,D,20110406,000000,12.1212,12.1914,12.0409,12.1549,5077673.1743094,0
+BCS.US,D,20110407,000000,12.2781,12.3538,12.1193,12.1978,3279154.7133317,0
+BCS.US,D,20110408,000000,12.3246,12.3319,12.1294,12.1914,2904828.8253667,0
+BCS.US,D,20110411,000000,12.676,12.7571,12.4632,12.4925,4678225.7660644,0
+BCS.US,D,20110412,000000,12.5581,12.5691,12.392,12.467,3252307.9313508,0
+BCS.US,D,20110413,000000,12.7315,12.7489,12.5317,12.5809,4027760.4530536,0
+BCS.US,D,20110414,000000,12.4295,12.5052,12.3246,12.5006,2793060.5849795,0
+BCS.US,D,20110415,000000,12.3984,12.4551,12.31,12.3538,2554192.9508321,0
+BCS.US,D,20110418,000000,11.7443,12.0171,11.7142,12.0171,4104568.5778453,0
+BCS.US,D,20110419,000000,12.0299,12.0792,11.9204,12.0108,2332893.6105479,0
+BCS.US,D,20110420,000000,12.1075,12.1914,12.0792,12.1677,2706946.5695652,0
+BCS.US,D,20110421,000000,12.4632,12.4787,12.31,12.3749,2329645.8656816,0
+BCS.US,D,20110425,000000,12.4122,12.4422,12.31,12.393,1957901.2936667,0
+BCS.US,D,20110426,000000,12.4624,12.5509,12.4048,12.5052,2273683.3743243,0
+BCS.US,D,20110427,000000,12.0545,12.175,11.9406,12.1604,4771595.9647438,0
+BCS.US,D,20110428,000000,11.9204,11.998,11.8174,11.9851,3903077.9602147,0
+BCS.US,D,20110429,000000,11.9406,12.0318,11.8922,11.9625,2365372.1553106,0
+BCS.US,D,20110502,000000,12.06,12.0728,11.8848,11.9131,1621674.7522444,0
+BCS.US,D,20110503,000000,11.8693,11.9378,11.7608,11.8439,2683180.9252216,0
+BCS.US,D,20110504,000000,11.9898,11.9898,11.7809,11.8255,2384959.4657257,0
+BCS.US,D,20110505,000000,11.5354,11.561,11.3402,11.4424,4096831.2065963,0
+BCS.US,D,20110506,000000,11.5838,11.6175,11.2782,11.3703,4609652.6420085,0
+BCS.US,D,20110509,000000,11.2718,11.3913,11.1897,11.3466,2824735.6883022,0
+BCS.US,D,20110510,000000,11.4798,11.5546,11.4661,11.5473,2039314.1353613,0
+BCS.US,D,20110511,000000,11.6549,11.6678,11.3703,11.4551,2673056.2477563,0
+BCS.US,D,20110512,000000,11.4588,11.5546,11.3466,11.5026,2538890.2960641,0
+BCS.US,D,20110513,000000,11.3466,11.3767,11.1258,11.2152,3103112.2538381,0
+BCS.US,D,20110516,000000,11.1066,11.3147,11.0747,11.0939,2467721.6067556,0
+BCS.US,D,20110517,000000,11.1587,11.2207,11.0519,11.2207,2293075.5789054,0
+BCS.US,D,20110518,000000,11.0811,11.145,11.0382,11.1313,1814932.5613397,0
+BCS.US,D,20110519,000000,11.4277,11.4424,11.2782,11.3967,3806990.5291616,0
+BCS.US,D,20110520,000000,11.3466,11.3831,11.1778,11.2033,3707523.8212193,0
+BCS.US,D,20110523,000000,10.937,10.9998,10.8357,10.9059,5572268.6557438,0
+BCS.US,D,20110524,000000,10.8621,10.9123,10.7992,10.9059,4971844.7008578,0
+BCS.US,D,20110525,000000,11.0674,11.2571,11.0382,11.1778,3768020.8790672,0
+BCS.US,D,20110526,000000,11.2846,11.3466,11.1514,11.321,2811399.437277,0
+BCS.US,D,20110527,000000,11.4205,11.5236,11.3703,11.4205,2226762.6134436,0
+BCS.US,D,20110531,000000,11.5655,11.5902,11.4478,11.5838,2261419.109286,0
+BCS.US,D,20110601,000000,11.2846,11.3019,10.9871,10.9998,4318514.1819475,0
+BCS.US,D,20110602,000000,11.0811,11.114,10.9479,11.0629,2648290.9600384,0
+BCS.US,D,20110603,000000,10.8621,11.0866,10.8485,11.0201,3614594.2548167,0
+BCS.US,D,20110606,000000,11.0201,11.0382,10.7051,10.7107,7364669.781555,0
+BCS.US,D,20110607,000000,10.9934,10.9998,10.854,10.8685,5255509.9498159,0
+BCS.US,D,20110608,000000,10.9624,11.0201,10.7791,10.854,5184360.9903108,0
+BCS.US,D,20110609,000000,10.7344,10.854,10.6797,10.8166,3205804.7846429,0
+BCS.US,D,20110610,000000,10.729,10.7399,10.4818,10.5849,3497170.1374434,0
+BCS.US,D,20110613,000000,10.7344,10.8092,10.6742,10.7873,3021260.972067,0
+BCS.US,D,20110614,000000,11.0127,11.1066,10.8868,10.9233,3296579.4180697,0
+BCS.US,D,20110615,000000,10.718,10.7873,10.3823,10.5273,7124970.2073626,0
+BCS.US,D,20110616,000000,10.3321,10.406,10.2335,10.3448,5670740.1047126,0
+BCS.US,D,20110617,000000,10.5273,10.5849,10.426,10.4397,6852828.2597137,0
+BCS.US,D,20110620,000000,10.3257,10.4343,10.3257,10.3895,2135355.5302064,0
+BCS.US,D,20110621,000000,10.5027,10.6797,10.4818,10.6587,2775309.2423845,0
+BCS.US,D,20110622,000000,10.3521,10.4133,10.2436,10.2572,5363173.2949873,0
+BCS.US,D,20110623,000000,9.93521,10.0474,9.79469,10.041,8998996.8183054,0
+BCS.US,D,20110624,000000,9.73917,9.75186,9.56208,9.65965,8609674.0875257,0
+BCS.US,D,20110627,000000,9.51833,9.73083,9.50096,9.69701,3775468.8798657,0
+BCS.US,D,20110628,000000,9.77822,9.90962,9.75186,9.854,3755385.0360641,0
+BCS.US,D,20110629,000000,10.0939,10.1687,9.97261,10.1624,5170661.9301223,0
+BCS.US,D,20110630,000000,10.24,10.4507,10.1824,10.3511,6367664.7204238,0
+BCS.US,D,20110701,000000,10.6587,10.8294,10.6021,10.7664,6761292.9327541,0
+BCS.US,D,20110705,000000,10.6751,10.6751,10.489,10.5484,4037754.6945962,0
+BCS.US,D,20110706,000000,10.0776,10.1843,10.0091,10.1843,7519410.6299346,0
+BCS.US,D,20110707,000000,10.2883,10.2938,10.167,10.1979,4080402.856932,0
+BCS.US,D,20110708,000000,9.99006,10.0155,9.84392,9.94984,6533317.2462059,0
+BCS.US,D,20110711,000000,9.48266,9.52563,9.33033,9.43712,12444737.934782,0
+BCS.US,D,20110712,000000,9.21631,9.35593,9.17708,9.19807,10504732.668936,0
+BCS.US,D,20110713,000000,9.18438,9.36775,9.09862,9.2555,7970004.2652971,0
+BCS.US,D,20110714,000000,9.32489,9.41883,9.16065,9.17069,7644363.8595206,0
+BCS.US,D,20110715,000000,9.23546,9.31214,9.07125,9.14058,9465637.3604658,0
+BCS.US,D,20110718,000000,8.80759,8.85138,8.36747,8.49239,18585365.230421,0
+BCS.US,D,20110719,000000,8.59045,8.79847,8.55305,8.79117,11974403.534978,0
+BCS.US,D,20110720,000000,9.05848,9.10501,8.92802,9.07763,11341730.120269,0
+BCS.US,D,20110721,000000,9.66612,10.072,9.59492,9.96079,20267737.626848,0
+BCS.US,D,20110722,000000,9.89499,9.90052,9.72172,9.83113,5895121.6787343,0
+BCS.US,D,20110725,000000,9.40516,9.469,9.36775,9.44349,8769245.4494474,0
+BCS.US,D,20110726,000000,9.42345,9.53467,9.34225,9.48997,4170999.9221279,0
+BCS.US,D,20110727,000000,9.27472,9.28018,9.00921,9.04662,6589393.731983,0
+BCS.US,D,20110728,000000,9.292,9.42345,9.23,9.25458,6437652.9098265,0
+BCS.US,D,20110729,000000,9.13967,9.33578,9.05665,9.17069,4821135.3089812,0
+BCS.US,D,20110801,000000,9.26106,9.28654,8.89061,9.04023,5858876.933715,0
+BCS.US,D,20110802,000000,9.16431,9.20537,8.81123,8.82858,6025765.8605126,0
+BCS.US,D,20110803,000000,8.96999,9.00009,8.70906,8.98823,9562184.057499,0
+BCS.US,D,20110804,000000,8.22772,8.28455,7.93011,7.93677,16173602.826722,0
+BCS.US,D,20110805,000000,8.12025,8.16604,7.46994,7.85621,13262180.958705,0
+BCS.US,D,20110808,000000,7.50041,7.62585,6.82219,6.82821,14623903.493527,0
+BCS.US,D,20110809,000000,7.26549,7.58307,6.93622,7.57604,10438783.608737,0
+BCS.US,D,20110810,000000,7.26549,7.2852,6.71426,6.72074,13448045.572012,0
+BCS.US,D,20110811,000000,6.83469,7.76517,6.79673,7.59438,14160140.214368,0
+BCS.US,D,20110812,000000,7.84974,7.92528,7.61234,7.66527,10710660.30014,0
+BCS.US,D,20110815,000000,7.49338,7.81635,7.48153,7.74665,4317388.4870512,0
+BCS.US,D,20110816,000000,7.41747,7.69008,7.4049,7.50041,6835151.4519316,0
+BCS.US,D,20110817,000000,7.42369,7.54357,7.25335,7.33427,8160972.321093,0
+BCS.US,D,20110818,000000,6.70833,6.77766,6.39759,6.50542,16327117.138988,0
+BCS.US,D,20110819,000000,6.33427,6.51162,6.2393,6.26458,9181914.0181977,0
+BCS.US,D,20110822,000000,6.25827,6.27707,6.08739,6.09369,8663397.2461925,0
+BCS.US,D,20110823,000000,6.16977,6.34687,6.03667,6.28984,13216918.597415,0
+BCS.US,D,20110824,000000,6.12535,6.37862,6.09989,6.35982,11138438.610024,0
+BCS.US,D,20110825,000000,6.75249,6.85366,6.49276,6.50542,12392880.33864,0
+BCS.US,D,20110826,000000,6.38518,6.55607,6.29632,6.46126,7113358.1219379,0
+BCS.US,D,20110829,000000,6.61299,6.91707,6.61299,6.8855,7089642.8982031,0
+BCS.US,D,20110830,000000,6.81571,6.92336,6.70833,6.85366,7210241.3217298,0
+BCS.US,D,20110831,000000,7.02509,7.19761,6.99936,7.07582,8284929.1956053,0
+BCS.US,D,20110901,000000,7.36703,7.49338,7.24021,7.27251,15070401.002476,0
+BCS.US,D,20110902,000000,6.97408,6.99936,6.67484,6.7128,5706677.9416786,0
+BCS.US,D,20110906,000000,6.12535,6.27087,6.02407,6.26458,12393756.122693,0
+BCS.US,D,20110907,000000,6.38518,6.62567,6.35982,6.59393,7608464.3860614,0
+BCS.US,D,20110908,000000,6.50542,6.56235,6.26458,6.33427,8680572.040087,0
+BCS.US,D,20110909,000000,5.97975,6.11258,5.72001,5.77064,19442628.478187,0
+BCS.US,D,20110912,000000,5.77064,5.9479,5.58691,5.8148,14655292.5147,0
+BCS.US,D,20110913,000000,5.90986,6.05583,5.83386,6.00501,10619982.12353,0
+BCS.US,D,20110914,000000,6.08082,6.32816,5.9479,6.24569,11739319.63869,0
+BCS.US,D,20110915,000000,6.4547,6.47376,6.31549,6.46126,15057492.230524,0
+BCS.US,D,20110916,000000,6.69528,6.73971,6.48016,6.58771,9255837.2072863,0
+BCS.US,D,20110919,000000,6.11896,6.16977,6.01751,6.12535,13398636.663698,0
+BCS.US,D,20110920,000000,6.12535,6.2268,6.01751,6.08082,7160106.7950888,0
+BCS.US,D,20110921,000000,6.18237,6.25827,5.84664,5.85294,9095288.1239941,0
+BCS.US,D,20110922,000000,5.58033,5.64383,5.308,5.41575,14332651.039046,0
+BCS.US,D,20110923,000000,5.47934,5.76416,5.46035,5.75167,9220012.2686401,0
+BCS.US,D,20110926,000000,6.04909,6.34075,5.90986,6.33427,10972735.663633,0
+BCS.US,D,20110927,000000,6.6004,6.77766,6.49895,6.54328,12324631.66024,0
+BCS.US,D,20110928,000000,6.6067,6.70158,6.41675,6.42934,11968556.936558,0
+BCS.US,D,20110929,000000,6.74601,6.87255,6.51162,6.71426,9798920.8728748,0
+BCS.US,D,20110930,000000,6.35032,6.44704,6.18283,6.1956,7837854.0418563,0
+BCS.US,D,20111003,000000,6.08082,6.2268,5.85294,5.89088,9556966.6205893,0
+BCS.US,D,20111004,000000,5.71937,6.01842,5.57303,5.99945,13838778.983738,0
+BCS.US,D,20111005,000000,6.00602,6.24806,5.92939,6.24806,7737622.2559805,0
+BCS.US,D,20111006,000000,6.2351,6.73223,6.21002,6.71928,10699786.986244,0
+BCS.US,D,20111007,000000,6.6763,6.6826,6.37231,6.42934,8150745.70631,0
+BCS.US,D,20111010,000000,6.6763,6.92336,6.6763,6.91707,6641358.7459433,0
+BCS.US,D,20111011,000000,6.79673,6.99936,6.77137,6.93622,7110564.1625508,0
+BCS.US,D,20111012,000000,7.46283,7.57604,7.3922,7.42369,12099049.85651,0
+BCS.US,D,20111013,000000,7.10692,7.13921,6.84125,7.02509,9017586.6775466,0
+BCS.US,D,20111014,000000,7.20819,7.31511,7.03786,7.13921,8910055.9604982,0
+BCS.US,D,20111017,000000,7.14415,7.14415,6.92948,6.95494,6792775.1224432,0
+BCS.US,D,20111018,000000,6.96159,7.41747,6.82219,7.31056,10787542.959744,0
+BCS.US,D,20111019,000000,7.25335,7.31511,7.01833,7.05711,6958633.7150612,0
+BCS.US,D,20111020,000000,7.03102,7.10692,6.77766,7.0437,7726615.2178613,0
+BCS.US,D,20111021,000000,7.2602,7.45179,7.24085,7.40097,8782294.5222226,0
+BCS.US,D,20111024,000000,7.42962,7.66527,7.42369,7.60706,5964092.6871597,0
+BCS.US,D,20111025,000000,7.54676,7.54676,7.24085,7.2602,9858763.5589086,0
+BCS.US,D,20111026,000000,7.42369,7.4754,7.09442,7.4754,9699913.4309125,0
+BCS.US,D,20111027,000000,8.77931,8.79117,8.22772,8.77384,33528432.273695,0
+BCS.US,D,20111028,000000,8.32332,8.46346,8.23365,8.31156,12548022.35969,0
+BCS.US,D,20111031,000000,8.19469,8.24468,7.92437,7.92437,7588860.6341434,0
+BCS.US,D,20111101,000000,7.13302,7.39486,7.09516,7.19067,10911192.926203,0
+BCS.US,D,20111102,000000,7.38163,7.49649,7.24789,7.38837,5077290.6353427,0
+BCS.US,D,20111103,000000,7.69984,7.69984,7.40736,7.60469,9994626.2736968,0
+BCS.US,D,20111104,000000,7.64273,7.89034,7.32962,7.5339,7704932.1638808,0
+BCS.US,D,20111107,000000,7.44559,7.5213,7.29376,7.47213,6040269.4582413,0
+BCS.US,D,20111108,000000,7.56017,7.72648,7.41347,7.67484,8212079.0886036,0
+BCS.US,D,20111109,000000,7.06377,7.07582,6.78962,6.82146,12151344.796628,0
+BCS.US,D,20111110,000000,7.17097,7.17097,6.90412,6.98714,4751745.5902829,0
+BCS.US,D,20111111,000000,7.19761,7.38837,7.18457,7.28684,6343593.2641268,0
+BCS.US,D,20111114,000000,7.14488,7.16513,6.92328,6.98038,6890063.8793059,0
+BCS.US,D,20111115,000000,6.99361,7.09516,6.89115,7.03102,6669501.11835,0
+BCS.US,D,20111116,000000,6.89763,7.03102,6.78286,6.79555,5178286.4030517,0
+BCS.US,D,20111117,000000,6.82146,6.82748,6.52185,6.57275,9321924.3761089,0
+BCS.US,D,20111118,000000,6.75139,6.77666,6.63644,6.69993,5743915.753471,0
+BCS.US,D,20111121,000000,6.40097,6.43892,6.2736,6.40708,9236960.169795,0
+BCS.US,D,20111122,000000,6.2351,6.29258,6.1206,6.1206,10009910.294762,0
+BCS.US,D,20111123,000000,6.12709,6.12709,5.85978,5.88496,7940752.6394969,0
+BCS.US,D,20111125,000000,6.09524,6.25427,6.06978,6.12709,4442857.9798272,0
+BCS.US,D,20111128,000000,6.63644,6.68743,6.52816,6.64291,7644824.2216008,0
+BCS.US,D,20111129,000000,6.69993,6.80211,6.64912,6.69993,9904900.6081527,0
+BCS.US,D,20111130,000000,7.2341,7.4275,7.18165,7.42121,9265486.1772687,0
+BCS.US,D,20111201,000000,7.23474,7.28684,7.0697,7.13985,5564779.003138,0
+BCS.US,D,20111202,000000,7.69984,7.77019,7.5213,7.55286,14882787.013265,0
+BCS.US,D,20111205,000000,7.86023,7.86023,7.50359,7.59274,14938307.776244,0
+BCS.US,D,20111206,000000,7.5142,7.62376,7.46583,7.54027,5309139.9399665,0
+BCS.US,D,20111207,000000,7.34943,7.71252,7.28008,7.6629,6664400.9641607,0
+BCS.US,D,20111208,000000,7.43216,7.46583,7.10848,7.13302,6996234.336017,0
+BCS.US,D,20111209,000000,7.41976,7.67484,7.41347,7.63644,7586704.6050675,0
+BCS.US,D,20111212,000000,7.38163,7.40097,7.16513,7.26704,4900483.0979157,0
+BCS.US,D,20111213,000000,7.19067,7.33582,6.75741,6.89115,9220071.4580505,0
+BCS.US,D,20111214,000000,6.87209,6.94864,6.75139,6.77666,5662045.8379967,0
+BCS.US,D,20111215,000000,6.94864,6.98038,6.71928,6.75139,6605537.0955976,0
+BCS.US,D,20111216,000000,6.82146,6.90412,6.64912,6.71928,7710454.3166437,0
+BCS.US,D,20111219,000000,6.72585,6.75139,6.43253,6.47733,7893222.4469099,0
+BCS.US,D,20111220,000000,6.73223,6.95484,6.73223,6.94225,10518682.736068,0
+BCS.US,D,20111221,000000,7.05054,7.06377,6.83396,6.96141,6567379.6557448,0
+BCS.US,D,20111222,000000,7.01267,7.2289,6.98038,7.17097,10146422.996963,0
+BCS.US,D,20111223,000000,7.17097,7.2602,7.12116,7.21668,4842308.6763728,0
+BCS.US,D,20111227,000000,7.16513,7.21668,7.08256,7.0884,4630671.4592732,0
+BCS.US,D,20111228,000000,6.99936,7.01833,6.82146,6.83396,4872644.345262,0
+BCS.US,D,20111229,000000,6.80859,6.95484,6.79555,6.94225,2602573.7171675,0
+BCS.US,D,20111230,000000,6.91234,7.0437,6.91234,7.00392,4167945.0908953,0
+BCS.US,D,20120103,000000,7.3007,7.47851,7.29376,7.37451,6950282.5277052,0
+BCS.US,D,20120104,000000,7.43216,7.56017,7.36858,7.5276,5756256.7455228,0
+BCS.US,D,20120105,000000,7.39486,7.42605,7.23474,7.36858,4507779.9941466,0
+BCS.US,D,20120106,000000,7.40736,7.42605,7.28008,7.30599,3242566.8889525,0
+BCS.US,D,20120109,000000,7.2602,7.26704,6.99361,7.12116,6790844.8900067,0
+BCS.US,D,20120110,000000,7.44559,7.59274,7.36858,7.54676,8041692.5060961,0
+BCS.US,D,20120111,000000,7.40097,7.54676,7.33582,7.50853,4176442.0595768,0
+BCS.US,D,20120112,000000,7.62376,7.76288,7.50853,7.74418,8677766.0235977,0
+BCS.US,D,20120113,000000,7.74418,7.88459,7.50359,7.87729,8351568.7989242,0
+BCS.US,D,20120117,000000,7.74902,7.86517,7.69729,7.72393,4808967.5007596,0
+BCS.US,D,20120118,000000,7.78888,8.02472,7.77019,7.98659,6612893.0239801,0
+BCS.US,D,20120119,000000,8.67986,8.76471,8.52714,8.61637,32704236.176493,0
+BCS.US,D,20120120,000000,8.88513,8.949,8.79573,8.88513,16819786.772386,0
+BCS.US,D,20120123,000000,8.93076,9.02564,8.75923,8.86414,12644639.207135,0
+BCS.US,D,20120124,000000,8.57978,8.75194,8.52094,8.68716,5649107.4713409,0
+BCS.US,D,20120125,000000,8.60478,8.82584,8.53516,8.79573,5135602.0694095,0
+BCS.US,D,20120126,000000,9.08219,9.12781,8.80302,8.87145,6368012.1841844,0
+BCS.US,D,20120127,000000,8.81489,9.01834,8.78752,8.97454,4154706.3927871,0
+BCS.US,D,20120130,000000,8.56017,8.60478,8.47714,8.54229,7661294.2230725,0
+BCS.US,D,20120131,000000,8.5941,8.66363,8.46073,8.61901,6298237.734319,0
+BCS.US,D,20120201,000000,9.02564,9.1634,8.93076,9.06852,9964760.8317896,0
+BCS.US,D,20120202,000000,9.15883,9.23455,9.06852,9.18346,4837568.0430463,0
+BCS.US,D,20120203,000000,9.50825,9.61958,9.43888,9.61958,6946481.2522424,0
+BCS.US,D,20120206,000000,9.34955,9.43157,9.28018,9.38871,4055486.3073877,0
+BCS.US,D,20120207,000000,9.39971,9.61958,9.30299,9.54114,6842640.0084373,0
+BCS.US,D,20120208,000000,9.58026,9.59864,9.39333,9.56027,6246175.1674417,0
+BCS.US,D,20120209,000000,9.67155,9.70535,9.28931,9.28931,11945436.895227,0
+BCS.US,D,20120210,000000,9.5301,9.54657,9.34132,9.43888,9202800.2073392,0
+BCS.US,D,20120213,000000,9.59035,9.64423,9.46446,9.51555,5651653.7120849,0
+BCS.US,D,20120214,000000,9.39333,9.43075,9.26465,9.39333,7247132.765862,0
+BCS.US,D,20120215,000000,9.62595,9.68249,9.52192,9.57303,7567918.543892,0
+BCS.US,D,20120216,000000,9.59226,9.97998,9.57303,9.97358,8264049.5830649,0
+BCS.US,D,20120217,000000,10.0904,10.135,9.94625,10.1039,6150587.5580756,0
+BCS.US,D,20120221,000000,9.93424,10.0629,9.87047,9.94063,7617936.8839129,0
+BCS.US,D,20120222,000000,9.80477,9.82028,9.61958,9.65327,6576380.8305141,0
+BCS.US,D,20120223,000000,9.67155,9.85768,9.61139,9.8321,4715309.02773,0
+BCS.US,D,20120224,000000,10.0629,10.1724,9.97998,10.0976,6533755.6862823,0
+BCS.US,D,20120227,000000,9.8321,10.0191,9.78743,9.99267,5013514.045723,0
+BCS.US,D,20120228,000000,9.83946,10.0393,9.79111,10.0191,6296512.4726181,0
+BCS.US,D,20120229,000000,10.1861,10.2783,10.012,10.0383,8992785.2185223,0
+BCS.US,D,20120301,000000,10.2719,10.3869,10.2444,10.3495,11029922.498904,0
+BCS.US,D,20120302,000000,10.5538,10.5601,10.3869,10.4178,6316119.5128367,0
+BCS.US,D,20120305,000000,10.3869,10.405,10.2518,10.3795,5623910.3201477,0
+BCS.US,D,20120306,000000,9.82667,9.87047,9.45901,9.55389,16730711.094256,0
+BCS.US,D,20120307,000000,9.63871,9.78743,9.56027,9.7664,5503122.2712879,0
+BCS.US,D,20120308,000000,9.79111,9.92881,9.65965,9.90962,9090837.9572182,0
+BCS.US,D,20120309,000000,9.72812,9.82028,9.67155,9.7664,7772259.0220196,0
+BCS.US,D,20120312,000000,9.5657,9.63233,9.47176,9.57303,7487389.1589515,0
+BCS.US,D,20120313,000000,9.66612,10.0393,9.66612,10,13584077.086229,0
+BCS.US,D,20120314,000000,10.1615,10.1989,10.0247,10.1615,10985156.670999,0
+BCS.US,D,20120315,000000,10.1141,10.2254,10,10.1861,5620067.3928776,0
+BCS.US,D,20120316,000000,10.3221,10.5364,10.2974,10.4178,12227478.819802,0
+BCS.US,D,20120319,000000,10.3421,10.4643,10.3147,10.3549,9212102.8096612,0
+BCS.US,D,20120320,000000,10.1214,10.2053,10.0429,10.1551,8881246.0630752,0
+BCS.US,D,20120321,000000,10.0904,10.0976,9.89683,10.0502,7880306.0022579,0
+BCS.US,D,20120322,000000,9.75467,9.84489,9.72085,9.77464,13799036.583008,0
+BCS.US,D,20120323,000000,9.88956,10.2254,9.82667,10.1989,22760243.155025,0
+BCS.US,D,20120326,000000,10.2363,10.4771,10.1861,10.4698,22769394.495521,0
+BCS.US,D,20120327,000000,10.572,10.5793,10.301,10.301,28624850.500539,0
+BCS.US,D,20120328,000000,10.1615,10.2053,9.94625,10.0976,7833340.3012692,0
+BCS.US,D,20120329,000000,9.7664,9.85768,9.62595,9.74818,7627818.2271358,0
+BCS.US,D,20120330,000000,9.85497,9.85497,9.67792,9.76272,7562726.3172868,0
+BCS.US,D,20120402,000000,9.50825,9.88414,9.48451,9.82667,6148217.7894624,0
+BCS.US,D,20120403,000000,9.71891,9.73083,9.42706,9.51278,7603400.4031784,0
+BCS.US,D,20120404,000000,9.10683,9.17526,9.00009,9.06577,15912233.351751,0
+BCS.US,D,20120405,000000,8.87145,9.05392,8.84683,8.97546,4848628.7900748,0
+BCS.US,D,20120409,000000,8.77475,8.93804,8.7419,8.85777,6121183.574349,0
+BCS.US,D,20120410,000000,8.73187,8.7857,8.35618,8.38865,12128381.497625,0
+BCS.US,D,20120411,000000,8.91706,8.91706,8.67621,8.69628,10012088.245841,0
+BCS.US,D,20120412,000000,8.89061,9.25828,8.85229,9.23917,15622720.408274,0
+BCS.US,D,20120413,000000,9.16614,9.16614,8.77018,8.77018,9484493.5720534,0
+BCS.US,D,20120416,000000,8.85229,8.90247,8.64491,8.7419,7348450.7870271,0
+BCS.US,D,20120417,000000,9.02746,9.17526,8.98184,9.08676,13936947.909054,0
+BCS.US,D,20120418,000000,8.949,9.03111,8.83861,8.87785,13620685.736513,0
+BCS.US,D,20120419,000000,8.85777,8.96724,8.68443,8.77018,7059550.5635564,0
+BCS.US,D,20120420,000000,8.96177,8.98184,8.79391,8.80759,8043256.6410689,0
+BCS.US,D,20120423,000000,8.6128,8.63333,8.46437,8.58963,5228439.563396,0
+BCS.US,D,20120424,000000,8.54411,8.80029,8.52267,8.76289,4345992.3176383,0
+BCS.US,D,20120425,000000,8.93804,8.99279,8.7492,8.85777,4551990.0992548,0
+BCS.US,D,20120426,000000,8.88422,8.98732,8.81945,8.94353,6566467.7003858,0
+BCS.US,D,20120427,000000,9.38419,9.38419,9.2154,9.37051,9819559.3433732,0
+BCS.US,D,20120430,000000,9.27472,9.29385,9.09954,9.18164,5556371.9146722,0
+BCS.US,D,20120501,000000,9.2154,9.49458,9.20353,9.40239,6144434.0516027,0
+BCS.US,D,20120502,000000,9.06577,9.08676,8.93167,9.04662,5911626.755412,0
+BCS.US,D,20120503,000000,8.96177,9.0083,8.80759,8.86414,4216605.3627794,0
+BCS.US,D,20120504,000000,8.92346,8.96907,8.6899,8.70449,4782924.160219,0
+BCS.US,D,20120507,000000,8.65651,8.88605,8.63872,8.84683,4135521.351142,0
+BCS.US,D,20120508,000000,8.70997,8.7565,8.50305,8.61901,5782700.1626332,0
+BCS.US,D,20120509,000000,8.30152,8.53608,8.20573,8.45643,7012685.7037854,0
+BCS.US,D,20120510,000000,8.7857,8.82493,8.6899,8.72457,6619886.1431994,0
+BCS.US,D,20120511,000000,8.32086,8.53608,8.30819,8.34905,8429289.975175,0
+BCS.US,D,20120514,000000,7.99151,8.0551,7.88696,7.9135,9614893.323489,0
+BCS.US,D,20120515,000000,7.68597,7.82209,7.60853,7.6742,10864900.230732,0
+BCS.US,D,20120516,000000,7.96588,8.00401,7.7336,7.7451,9364186.7111774,0
+BCS.US,D,20120517,000000,7.55688,7.6139,7.36311,7.36311,7908371.6476512,0
+BCS.US,D,20120518,000000,7.32288,7.37533,7.19551,7.22735,9676359.3339058,0
+BCS.US,D,20120521,000000,7.31192,7.49959,7.30599,7.49959,6371163.4722338,0
+BCS.US,D,20120522,000000,7.54986,7.75722,7.49959,7.62759,6950514.9009457,0
+BCS.US,D,20120523,000000,7.50543,7.56428,7.32962,7.54438,6241206.5452754,0
+BCS.US,D,20120524,000000,7.60295,7.65487,7.45424,7.54986,4809729.2903924,0
+BCS.US,D,20120525,000000,7.43372,7.49959,7.35626,7.40187,6572922.6344111,0
+BCS.US,D,20120529,000000,7.44093,7.49257,7.32962,7.48554,12060322.444558,0
+BCS.US,D,20120530,000000,7.34249,7.34943,7.22114,7.2341,6250432.420584,0
+BCS.US,D,20120531,000000,7.18392,7.22333,6.98842,7.1571,9252283.6504668,0
+BCS.US,D,20120601,000000,6.94864,7.01998,6.89015,6.93558,8344788.3231419,0
+BCS.US,D,20120604,000000,6.99435,7.05939,6.89015,6.98758,6363867.8293618,0
+BCS.US,D,20120605,000000,7.00008,7.1301,6.94225,7.09826,6385245.0713889,0
+BCS.US,D,20120606,000000,7.26612,7.66856,7.25335,7.66856,8422438.2528805,0
+BCS.US,D,20120607,000000,7.9135,7.97244,7.74008,7.77748,10463201.432694,0
+BCS.US,D,20120608,000000,7.57038,7.7336,7.50543,7.72648,4685027.0677502,0
+BCS.US,D,20120611,000000,7.89353,7.89353,7.54438,7.56428,8174152.925891,0
+BCS.US,D,20120612,000000,7.6139,7.7451,7.49257,7.74008,4264750.4675736,0
+BCS.US,D,20120613,000000,7.54438,7.69984,7.47459,7.54986,6212525.9876748,0
+BCS.US,D,20120614,000000,7.62759,7.9135,7.57759,7.84318,9232489.1771155,0
+BCS.US,D,20120615,000000,8.08985,8.23629,8.04991,8.22533,7327035.1814932,0
+BCS.US,D,20120618,000000,7.93933,8.08211,7.92108,7.96588,5800623.5929583,0
+BCS.US,D,20120619,000000,8.06103,8.26841,8.04407,8.20573,4046811.7704752,0
+BCS.US,D,20120620,000000,8.4317,8.47714,8.25654,8.38691,6956568.6623011,0
+BCS.US,D,20120621,000000,8.37541,8.40425,8.04407,8.06103,4412691.1103676,0
+BCS.US,D,20120622,000000,8.28199,8.30152,8.0957,8.16759,3373558.5344913,0
+BCS.US,D,20120625,000000,7.93267,7.93267,7.75722,7.81635,3607014.7219952,0
+BCS.US,D,20120626,000000,7.86278,7.93933,7.7451,7.88067,3933304.0190848,0
+BCS.US,D,20120627,000000,7.83669,8.0239,7.7897,7.98504,4039129.2042358,0
+BCS.US,D,20120628,000000,6.8969,7.09826,6.57303,7.01998,34074706.68694,0
+BCS.US,D,20120629,000000,6.8928,6.95821,6.62467,6.67065,21848658.277888,0
+BCS.US,D,20120702,000000,6.87081,6.97445,6.81908,6.97445,9040150.9960807,0
+BCS.US,D,20120703,000000,7.02728,7.04087,6.78634,6.82556,20578784.55468,0
+BCS.US,D,20120705,000000,6.67558,6.81881,6.643,6.76671,12561109.795971,0
+BCS.US,D,20120706,000000,6.56665,6.68981,6.55988,6.65067,8567910.478044,0
+BCS.US,D,20120709,000000,6.62485,6.67667,6.55988,6.62485,6390497.5835048,0
+BCS.US,D,20120710,000000,6.78679,6.80632,6.61189,6.64438,9031912.7070444,0
+BCS.US,D,20120711,000000,6.68306,6.7284,6.56665,6.63772,6654792.5498854,0
+BCS.US,D,20120712,000000,6.57952,6.59912,6.52112,6.55988,6641492.4701666,0
+BCS.US,D,20120713,000000,6.55196,6.64939,6.52567,6.62987,5928821.2791099,0
+BCS.US,D,20120716,000000,6.43034,6.46938,6.37223,6.43709,11439662.287944,0
+BCS.US,D,20120717,000000,6.55825,6.5713,6.36292,6.50616,5163322.4432426,0
+BCS.US,D,20120718,000000,6.45416,6.55196,6.44102,6.5192,2994379.1148801,0
+BCS.US,D,20120719,000000,6.60542,6.72201,6.56665,6.65067,4967318.9031688,0
+BCS.US,D,20120720,000000,6.5453,6.5453,6.39549,6.41483,7484906.4920187,0
+BCS.US,D,20120723,000000,6.15847,6.23619,6.07453,6.20409,18279231.023645,0
+BCS.US,D,20120724,000000,6.19369,6.19998,5.97884,6.05027,19165420.355455,0
+BCS.US,D,20120725,000000,6.10693,6.13283,6.00958,6.02929,17747054.651059,0
+BCS.US,D,20120726,000000,6.28173,6.33993,6.21668,6.27506,6505610.025575,0
+BCS.US,D,20120727,000000,6.73424,6.91643,6.70148,6.83843,18944213.087587,0
+BCS.US,D,20120730,000000,7.00665,7.03932,6.84491,6.87757,8440606.1135481,0
+BCS.US,D,20120731,000000,6.77492,6.86023,6.74254,6.77492,6301256.3942452,0
+BCS.US,D,20120801,000000,6.84481,6.85786,6.75367,6.75367,4745935.1631698,0
+BCS.US,D,20120802,000000,6.57796,6.66244,6.43454,6.50616,11838562.742193,0
+BCS.US,D,20120803,000000,6.83843,6.99516,6.82556,6.91014,6576342.4670075,0
+BCS.US,D,20120806,000000,7.1375,7.30144,7.08603,7.0989,7277319.3651252,0
+BCS.US,D,20120807,000000,7.13156,7.31976,7.09205,7.20974,6867861.2738347,0
+BCS.US,D,20120808,000000,7.22963,7.30144,7.20308,7.28857,3793255.2976668,0
+BCS.US,D,20120809,000000,7.29523,7.39878,7.20308,7.30144,5176565.5257516,0
+BCS.US,D,20120810,000000,7.4049,7.5213,7.39878,7.50359,7573156.8067053,0
+BCS.US,D,20120813,000000,7.48308,7.49649,7.39878,7.48308,4020154.6138275,0
+BCS.US,D,20120814,000000,7.45104,7.57431,7.41201,7.50853,4030974.2188139,0
+BCS.US,D,20120815,000000,7.50853,7.54831,7.43683,7.47159,2830261.1293656,0
+BCS.US,D,20120816,000000,7.58161,7.67886,7.55469,7.64675,3349597.7843136,0
+BCS.US,D,20120817,000000,7.86187,7.89279,7.82128,7.86187,5533862.4011476,0
+BCS.US,D,20120820,000000,7.76207,7.81571,7.6597,7.80822,3733951.8929271,0
+BCS.US,D,20120821,000000,7.9583,8.13293,7.92664,8.01067,6899978.1055344,0
+BCS.US,D,20120822,000000,7.97901,8.0686,7.95183,8.04407,5292573.481678,0
+BCS.US,D,20120823,000000,7.99652,8.00401,7.82857,7.84892,4412075.1020601,0
+BCS.US,D,20120824,000000,7.63242,7.76207,7.5681,7.72476,5677941.4829682,0
+BCS.US,D,20120827,000000,7.76207,7.81571,7.71745,7.7555,3296234.1465095,0
+BCS.US,D,20120828,000000,7.71745,7.80822,7.71015,7.73853,3486741.8402252,0
+BCS.US,D,20120829,000000,7.71015,7.73853,7.62585,7.65322,3401947.529441,0
+BCS.US,D,20120830,000000,7.60625,7.63242,7.48937,7.5213,4118382.7285539,0
+BCS.US,D,20120831,000000,7.61792,7.65158,7.43454,7.57294,3937125.024351,0
+BCS.US,D,20120904,000000,7.56098,7.56098,7.43683,7.48308,7805388.6502958,0
+BCS.US,D,20120905,000000,7.50359,7.54831,7.4246,7.50359,2807903.9737675,0
+BCS.US,D,20120906,000000,7.68452,8.04407,7.67886,8.01642,8062062.4320477,0
+BCS.US,D,20120907,000000,8.47988,8.63069,8.4131,8.57804,10923939.475325,0
+BCS.US,D,20120910,000000,8.67257,8.67257,8.50569,8.53161,5477749.7440641,0
+BCS.US,D,20120911,000000,8.70085,8.97454,8.69355,8.93713,14575487.651985,0
+BCS.US,D,20120912,000000,9.05848,9.09954,8.96815,9.04662,8749124.3382393,0
+BCS.US,D,20120913,000000,9.07763,9.37874,8.98732,9.34493,10392812.070622,0
+BCS.US,D,20120914,000000,9.5657,9.76921,9.55295,9.64603,15921882.321734,0
+BCS.US,D,20120917,000000,9.58664,9.68344,9.54114,9.61139,8062555.6771338,0
+BCS.US,D,20120918,000000,9.42252,9.54571,9.38511,9.49089,7854378.8483374,0
+BCS.US,D,20120919,000000,9.42252,9.65422,9.35767,9.59226,7767022.9514066,0
+BCS.US,D,20120920,000000,9.24822,9.45717,9.18164,9.4289,7390254.9522158,0
+BCS.US,D,20120921,000000,9.50188,9.53562,9.39241,9.39241,5162941.0003762,0
+BCS.US,D,20120924,000000,9.28746,9.37874,9.25458,9.2811,5788758.3083895,0
+BCS.US,D,20120925,000000,9.44987,9.49089,9.16887,9.18164,7634660.0845287,0
+BCS.US,D,20120926,000000,8.99644,9.05757,8.89516,9.01834,5407498.4906155,0
+BCS.US,D,20120927,000000,9.15519,9.28654,9.06942,9.24091,4243679.0374997,0
+BCS.US,D,20120928,000000,9.16796,9.17343,8.99644,9.03111,4354800.5787741,0
+BCS.US,D,20121001,000000,9.20993,9.37228,9.16065,9.20993,4868444.0893296,0
+BCS.US,D,20121002,000000,9.31214,9.34401,9.15519,9.21448,4518289.402779,0
+BCS.US,D,20121003,000000,9.25375,9.28018,9.14241,9.20902,5605033.2826564,0
+BCS.US,D,20121004,000000,9.32581,9.40968,9.28654,9.39148,5374462.0308555,0
+BCS.US,D,20121005,000000,9.59226,9.63871,9.40331,9.44349,6041127.7046909,0
+BCS.US,D,20121008,000000,9.32035,9.34493,9.24822,9.28746,3447073.9743089,0
+BCS.US,D,20121009,000000,9.33219,9.33219,9.16065,9.17526,4756637.4854358,0
+BCS.US,D,20121010,000000,9.23455,9.31307,9.19716,9.30115,7562248.4176035,0
+BCS.US,D,20121011,000000,9.6606,9.73442,9.60587,9.65422,7181389.7724995,0
+BCS.US,D,20121012,000000,9.7163,9.80012,9.59864,9.62595,11340868.585518,0
+BCS.US,D,20121015,000000,9.88695,9.99083,9.78287,9.97077,9743308.0374786,0
+BCS.US,D,20121016,000000,10.2444,10.3366,10.1925,10.2911,12873375.587216,0
+BCS.US,D,20121017,000000,10.1487,10.3229,10.1405,10.2783,8913458.2554915,0
+BCS.US,D,20121018,000000,10.3093,10.3147,9.97717,10.0675,10903515.840465,0
+BCS.US,D,20121019,000000,9.84954,9.84954,9.63966,9.71077,7348547.2438439,0
+BCS.US,D,20121022,000000,9.88695,9.91331,9.74275,9.87232,4837547.2171426,0
+BCS.US,D,20121023,000000,9.63328,9.74459,9.56027,9.70719,7173078.0447503,0
+BCS.US,D,20121024,000000,9.63233,9.67706,9.54114,9.57303,6740519.6419323,0
+BCS.US,D,20121025,000000,9.86137,9.93715,9.70622,9.78287,4892784.0901734,0
+BCS.US,D,20121026,000000,9.71727,9.78462,9.64689,9.71727,3558311.7022036,0
+BCS.US,D,20121031,000000,9.63966,9.66612,9.51555,9.64689,6485550.2959775,0
+BCS.US,D,20121101,000000,9.85497,10.0675,9.82851,10.0548,6232453.0891491,0
+BCS.US,D,20121102,000000,10.1632,10.188,9.93889,9.96719,6055155.5949368,0
+BCS.US,D,20121105,000000,9.88772,9.93889,9.82851,9.90052,6001159.5073223,0
+BCS.US,D,20121106,000000,10.0247,10.1824,10,10.1696,4881566.6008175,0
+BCS.US,D,20121107,000000,9.98628,10.0247,9.80923,9.86224,7847191.7193842,0
+BCS.US,D,20121108,000000,9.90788,9.97261,9.74459,9.75089,6528788.1602162,0
+BCS.US,D,20121109,000000,9.44257,9.63328,9.44257,9.50188,5044864.7033891,0
+BCS.US,D,20121112,000000,9.72357,9.76272,9.67792,9.70719,3592890.3749326,0
+BCS.US,D,20121113,000000,9.59949,9.86224,9.58664,9.6725,3427397.8797784,0
+BCS.US,D,20121114,000000,9.83588,9.88772,9.62595,9.63966,5582795.6019792,0
+BCS.US,D,20121115,000000,9.92697,10.0073,9.80923,9.87406,6483469.8978148,0
+BCS.US,D,20121116,000000,9.90052,9.90788,9.6606,9.79469,6401735.8987642,0
+BCS.US,D,20121119,000000,10.188,10.3786,10.1751,10.3659,7553036.7915974,0
+BCS.US,D,20121120,000000,10.0985,10.281,10.0639,10.2683,6438396.065756,0
+BCS.US,D,20121121,000000,10.3521,10.3932,10.2993,10.385,5199704.200786,0
+BCS.US,D,20121123,000000,10.5556,10.6661,10.5428,10.6468,3372159.9106475,0
+BCS.US,D,20121126,000000,10.0912,10.1569,9.95982,10.1433,9691585.2616605,0
+BCS.US,D,20121127,000000,10.2006,10.2683,10.115,10.1369,7620388.8600405,0
+BCS.US,D,20121128,000000,9.98628,10.2326,9.90788,10.2006,5640590.772856,0
+BCS.US,D,20121129,000000,10.2683,10.3057,10.1049,10.24,10603149.312895,0
+BCS.US,D,20121130,000000,10.3129,10.3714,10.281,10.3521,8382123.6878515,0
+BCS.US,D,20121203,000000,10.2938,10.3266,10.2006,10.24,5501387.1446854,0
+BCS.US,D,20121204,000000,10.2938,10.3266,10.2006,10.281,3652391.0777067,0
+BCS.US,D,20121205,000000,10.2938,10.4963,10.2545,10.4169,4208180.7367105,0
+BCS.US,D,20121206,000000,10.5428,10.5501,10.438,10.5291,4120542.0459304,0
+BCS.US,D,20121207,000000,10.5109,10.5601,10.4771,10.5556,3644687.6855636,0
+BCS.US,D,20121210,000000,10.4498,10.5109,10.4443,10.4698,1895386.315367,0
+BCS.US,D,20121211,000000,10.4771,10.5164,10.4498,10.4963,2727791.1068995,0
+BCS.US,D,20121212,000000,10.5601,10.7308,10.489,10.5811,2869080.6137339,0
+BCS.US,D,20121213,000000,10.6661,10.7518,10.614,10.6523,4973103.0238772,0
+BCS.US,D,20121214,000000,10.7308,10.7974,10.6925,10.791,5405986.968452,0
+BCS.US,D,20121217,000000,10.7581,10.9023,10.7518,10.9023,2697168.2597604,0
+BCS.US,D,20121218,000000,10.9926,11.1642,10.9671,11.1642,3641936.4740839,0
+BCS.US,D,20121219,000000,11.4397,11.4706,11.2271,11.2609,7190080.7509148,0
+BCS.US,D,20121220,000000,11.3202,11.4232,11.2936,11.4232,4850213.7509511,0
+BCS.US,D,20121221,000000,11.0528,11.197,11.0337,11.1642,4188711.805116,0
+BCS.US,D,20121224,000000,11.0766,11.3065,10.8548,11.1504,1042419.7803494,0
+BCS.US,D,20121226,000000,11.1824,11.2033,11.0337,11.1295,1674937.548831,0
+BCS.US,D,20121227,000000,11.2691,11.3001,11.0702,11.2472,4373025.4366517,0
+BCS.US,D,20121228,000000,11.0337,11.0911,10.9405,10.9534,3140481.5976536,0
+BCS.US,D,20121231,000000,11.1578,11.3986,11.0072,11.3265,4927154.503866,0
+BCS.US,D,20130102,000000,11.738,11.7562,11.6012,11.7425,5848579.0724194,0
+BCS.US,D,20130103,000000,11.6221,11.6605,11.5556,11.5801,2361475.5191312,0
+BCS.US,D,20130104,000000,11.5801,11.6997,11.5418,11.6669,2121752.9268347,0
+BCS.US,D,20130107,000000,12.0336,12.0974,11.9734,12.0673,8020368.9729783,0
+BCS.US,D,20130108,000000,12.1723,12.2279,11.9943,12.0792,5620759.0320982,0
+BCS.US,D,20130109,000000,12.3455,12.4241,12.1823,12.2434,5342058.0209058,0
+BCS.US,D,20130110,000000,12.3984,12.5363,12.2872,12.4761,5023637.6270881,0
+BCS.US,D,20130111,000000,12.6275,12.6348,12.4697,12.6138,4392418.737333,0
+BCS.US,D,20130114,000000,12.5308,12.5819,12.4761,12.57,3643844.7845166,0
+BCS.US,D,20130115,000000,12.3146,12.5044,12.2434,12.4697,6853279.8529924,0
+BCS.US,D,20130116,000000,12.1376,12.2872,12.124,12.2798,4556289.0042044,0
+BCS.US,D,20130117,000000,12.3455,12.4241,12.2434,12.3666,2254440.2393692,0
+BCS.US,D,20130118,000000,12.3813,12.4131,12.2798,12.3984,2459400.0141047,0
+BCS.US,D,20130122,000000,12.3146,12.4451,12.2726,12.4241,6362030.7654415,0
+BCS.US,D,20130123,000000,12.2798,12.3666,12.2224,12.3146,3974228.01582,0
+BCS.US,D,20130124,000000,12.2662,12.392,12.2507,12.341,3184214.8991786,0
+BCS.US,D,20130125,000000,12.4514,12.4907,12.3666,12.4907,2163211.8204632,0
+BCS.US,D,20130128,000000,12.6211,12.6211,12.4907,12.5308,3257162.5590973,0
+BCS.US,D,20130129,000000,12.2662,12.4241,12.2662,12.392,2417607.906018,0
+BCS.US,D,20130130,000000,12.2945,12.4697,12.2872,12.4451,3284694.4036975,0
+BCS.US,D,20130131,000000,12.2872,12.5874,12.2662,12.5308,4563434.4813501,0
+BCS.US,D,20130201,000000,12.392,12.4131,12.2798,12.3455,4801591.8425737,0
+BCS.US,D,20130204,000000,12.1312,12.1504,11.9478,11.9679,5325549.6559275,0
+BCS.US,D,20130205,000000,12.0591,12.1823,12.0473,12.1093,4357893.7735135,0
+BCS.US,D,20130206,000000,11.9406,12.1312,11.9077,12.1166,3860394.7226728,0
+BCS.US,D,20130207,000000,12.1047,12.1312,11.9131,12.039,2828540.2520655,0
+BCS.US,D,20130208,000000,12.322,12.3813,12.2798,12.3282,2689104.2506543,0
+BCS.US,D,20130211,000000,12.3666,12.3666,12.2224,12.3146,1817816.4009424,0
+BCS.US,D,20130212,000000,13.1576,13.4715,13.1175,13.4376,13640476.921563,0
+BCS.US,D,20130213,000000,13.3364,13.3939,13.1576,13.2095,5597581.9935573,0
+BCS.US,D,20130214,000000,12.8575,13.0316,12.831,13.0016,4998304.5594712,0
+BCS.US,D,20130215,000000,13.0454,13.1055,12.9276,12.9878,2703205.579613,0
+BCS.US,D,20130219,000000,13.111,13.1576,13.0526,13.0845,2692429.8186342,0
+BCS.US,D,20130220,000000,12.9733,12.9916,12.6877,12.716,4038078.0441526,0
+BCS.US,D,20130221,000000,12.5162,12.5234,12.3337,12.3857,3955765.304201,0
+BCS.US,D,20130222,000000,12.4432,12.4688,12.3255,12.4432,4521209.4136881,0
+BCS.US,D,20130225,000000,12.6138,12.6541,11.9734,11.9943,7188918.8847122,0
+BCS.US,D,20130226,000000,11.988,12.0345,11.8174,11.9679,6341930.480137,0
+BCS.US,D,20130227,000000,11.9333,12.258,11.9131,12.2197,5668980.8639059,0
+BCS.US,D,20130228,000000,12.2462,12.4295,12.2388,12.2644,4089398.5512004,0
+BCS.US,D,20130301,000000,11.7471,12.0865,11.7033,12.0281,3803972.9653355,0
+BCS.US,D,20130304,000000,11.9251,12.1111,11.8693,12.0929,1726413.7021061,0
+BCS.US,D,20130305,000000,12.1923,12.3109,12.1741,12.185,6037975.3205413,0
+BCS.US,D,20130306,000000,12.1668,12.2005,11.988,12.1668,7026936.10237,0
+BCS.US,D,20130307,000000,12.3255,12.4432,12.3109,12.4358,14156378.398513,0
+BCS.US,D,20130308,000000,12.5947,12.6412,12.5107,12.5947,14665782.193528,0
+BCS.US,D,20130311,000000,12.2908,12.4232,12.2197,12.4177,7253343.2695448,0
+BCS.US,D,20130312,000000,12.456,12.5035,12.2908,12.3391,7173918.7535969,0
+BCS.US,D,20130313,000000,12.3109,12.4688,12.2644,12.4295,3228465.5599938,0
+BCS.US,D,20130314,000000,12.6019,12.7671,12.5819,12.7598,4392648.9183731,0
+BCS.US,D,20130315,000000,12.841,12.871,12.7014,12.716,7887452.5755039,0
+BCS.US,D,20130318,000000,12.2307,12.3337,12.1449,12.2005,5554823.1251021,0
+BCS.US,D,20130319,000000,12.2197,12.2388,11.8174,11.9013,7159723.1600218,0
+BCS.US,D,20130320,000000,11.988,12.0345,11.7754,11.8693,4254298.0561512,0
+BCS.US,D,20130321,000000,11.8538,11.9077,11.7088,11.7608,4005923.9450463,0
+BCS.US,D,20130322,000000,11.9251,11.9552,11.7817,11.8474,4080283.3820111,0
+BCS.US,D,20130325,000000,11.9406,11.9406,11.1878,11.4178,10765435.71499,0
+BCS.US,D,20130326,000000,11.4105,11.5756,11.3931,11.5582,3694650.1244746,0
+BCS.US,D,20130327,000000,11.3986,11.6257,11.3676,11.5637,3328962.6021158,0
+BCS.US,D,20130328,000000,11.7972,11.811,11.6768,11.7407,3488630.4208545,0
+BCS.US,D,20130401,000000,11.7033,11.7754,11.5701,11.6102,2351591.9837079,0
+BCS.US,D,20130402,000000,11.8474,11.9478,11.811,11.8538,3899044.3115116,0
+BCS.US,D,20130403,000000,11.7544,11.7972,11.4715,11.4963,3953669.5606356,0
+BCS.US,D,20130404,000000,11.4899,11.5966,11.4105,11.5436,2396441.1152275,0
+BCS.US,D,20130405,000000,11.1806,11.5035,11.1076,11.4789,4298092.7392869,0
+BCS.US,D,20130408,000000,11.3119,11.3466,11.1806,11.3393,2652689.6101054,0
+BCS.US,D,20130409,000000,11.5701,11.7352,11.5118,11.6695,3731119.5700333,0
+BCS.US,D,20130410,000000,12.0399,12.2644,11.9806,12.1449,5813462.2144967,0
+BCS.US,D,20130411,000000,12.4122,12.5162,12.2908,12.3391,5624848.5819113,0
+BCS.US,D,20130412,000000,12.1595,12.2462,12.0737,12.2307,2022211.6840794,0
+BCS.US,D,20130415,000000,12.0673,12.1257,11.7754,11.79,3603707.7877186,0
+BCS.US,D,20130416,000000,12.0865,12.1449,11.9195,12.1385,3904091.8528915,0
+BCS.US,D,20130417,000000,11.8474,11.8894,11.5892,11.769,4000590.3215164,0
+BCS.US,D,20130418,000000,11.5828,11.6039,11.3776,11.4579,3911502.5862836,0
+BCS.US,D,20130419,000000,11.6257,11.6768,11.5436,11.6632,4981589.0315568,0
+BCS.US,D,20130422,000000,11.8474,11.8894,11.6768,11.8538,3043520.5747481,0
+BCS.US,D,20130423,000000,12.0929,12.1595,11.9478,12.1111,3896922.2615415,0
+BCS.US,D,20130424,000000,12.008,12.0673,11.8821,11.9552,5618504.3540052,0
+BCS.US,D,20130425,000000,12.0281,12.0865,11.9195,11.9625,2837364.9547042,0
+BCS.US,D,20130426,000000,11.9478,11.9998,11.8693,11.9806,3087423.7718028,0
+BCS.US,D,20130429,000000,11.9552,11.9734,11.79,11.8174,7288747.3057176,0
+BCS.US,D,20130430,000000,11.8894,11.9333,11.7407,11.8894,4782562.4471558,0
+BCS.US,D,20130501,000000,11.9898,12.0162,11.8365,11.862,3453914.7356016,0
+BCS.US,D,20130502,000000,11.8484,12.0162,11.8183,11.9961,2727183.8673937,0
+BCS.US,D,20130503,000000,12.2489,12.4076,12.2334,12.321,4666282.6583821,0
+BCS.US,D,20130506,000000,12.3346,12.4715,12.321,12.4003,2774778.7298921,0
+BCS.US,D,20130507,000000,12.7644,12.7918,12.6183,12.6385,4857554.333931,0
+BCS.US,D,20130508,000000,12.6521,12.8191,12.6385,12.7982,3011192.1957114,0
+BCS.US,D,20130509,000000,12.8592,12.8848,12.6521,12.6867,5055813.6481981,0
+BCS.US,D,20130510,000000,12.8447,12.924,12.7763,12.924,3433028.5464601,0
+BCS.US,D,20130513,000000,12.6731,12.7507,12.6257,12.7507,2177278.0742158,0
+BCS.US,D,20130514,000000,12.5847,12.7579,12.5719,12.7507,2433737.0203303,0
+BCS.US,D,20130515,000000,12.904,12.9642,12.8702,12.945,2763486.7057233,0
+BCS.US,D,20130516,000000,13.0572,13.0891,12.9158,12.9504,2473207.5882121,0
+BCS.US,D,20130517,000000,13.1047,13.3373,13.0572,13.2889,3759917.4103542,0
+BCS.US,D,20130520,000000,13.1566,13.2425,13.1293,13.2232,2585685.0054229,0
+BCS.US,D,20130521,000000,12.997,13.0891,12.9386,13.0335,2755324.0476,0
+BCS.US,D,20130522,000000,13.2351,13.5617,13.0243,13.1047,7550229.6790079,0
+BCS.US,D,20130523,000000,12.831,12.997,12.7242,12.924,5341870.5877731,0
+BCS.US,D,20130524,000000,12.831,12.852,12.6995,12.8447,3920006.1315662,0
+BCS.US,D,20130528,000000,13.1922,13.1967,12.945,13.0299,4566606.5953032,0
+BCS.US,D,20130529,000000,12.9104,12.9386,12.8191,12.9104,5130825.2647767,0
+BCS.US,D,20130530,000000,12.945,13.0891,12.9386,13.0171,4656688.4934093,0
+BCS.US,D,20130531,000000,12.9494,13.0225,12.7324,12.7324,3788901.5877077,0
+BCS.US,D,20130603,000000,12.8985,13.0299,12.7918,12.9897,5023601.4557818,0
+BCS.US,D,20130604,000000,12.9787,13.0636,12.7918,12.8647,3618877.8143636,0
+BCS.US,D,20130605,000000,12.9386,12.9578,12.6658,12.706,7842683.4592983,0
+BCS.US,D,20130606,000000,12.6056,12.6257,12.393,12.6056,6140652.5059435,0
+BCS.US,D,20130607,000000,12.6257,12.7379,12.5271,12.7242,4328701.3371236,0
+BCS.US,D,20130610,000000,12.7918,12.8045,12.6257,12.746,3533739.3281194,0
+BCS.US,D,20130611,000000,12.4203,12.5847,12.3594,12.4459,6777298.1877447,0
+BCS.US,D,20130612,000000,12.4259,12.4387,12.1412,12.1695,4340986.4280656,0
+BCS.US,D,20130613,000000,12.2598,12.5335,12.2097,12.5199,3560124.6519197,0
+BCS.US,D,20130614,000000,12.341,12.4715,12.2334,12.2791,2329971.4074384,0
+BCS.US,D,20130617,000000,12.3749,12.4715,12.2169,12.3063,2457942.2008505,0
+BCS.US,D,20130618,000000,12.56,12.591,12.4203,12.4459,2323892.4357785,0
+BCS.US,D,20130619,000000,12.5062,12.6183,12.2334,12.2334,3418743.0726694,0
+BCS.US,D,20130620,000000,11.9496,11.9825,11.6704,11.717,5972267.4023849,0
+BCS.US,D,20130621,000000,11.7234,11.7361,11.4178,11.6257,3407700.9593441,0
+BCS.US,D,20130624,000000,11.4178,11.6102,11.3466,11.4789,3914634.1445296,0
+BCS.US,D,20130625,000000,11.6175,11.7234,11.4899,11.6824,3484675.6913649,0
+BCS.US,D,20130626,000000,11.8484,11.8767,11.7097,11.7763,2140994.9656897,0
+BCS.US,D,20130627,000000,11.5828,11.717,11.5172,11.6102,4232693.9213845,0
+BCS.US,D,20130628,000000,11.29,11.4525,11.2371,11.4032,7054470.1391707,0
+BCS.US,D,20130701,000000,11.4963,11.6102,11.4178,11.4534,4039590.6624162,0
+BCS.US,D,20130702,000000,11.2919,11.4534,11.2133,11.2991,6110769.5264332,0
+BCS.US,D,20130703,000000,11.1258,11.4579,11.1058,11.4178,2203680.9356192,0
+BCS.US,D,20130705,000000,11.6175,11.6824,11.4643,11.6531,3410447.7864231,0
+BCS.US,D,20130708,000000,11.8548,11.9204,11.7417,11.8119,3289831.8252932,0
+BCS.US,D,20130709,000000,11.9496,11.9569,11.7909,11.9496,2389181.6436618,0
+BCS.US,D,20130710,000000,11.9632,12.0564,11.8548,11.9825,3520747.2525542,0
+BCS.US,D,20130711,000000,12.1695,12.2791,12.0618,12.2726,2980049.7970817,0
+BCS.US,D,20130712,000000,12.0564,12.2791,12.0162,12.2791,2952230.7742314,0
+BCS.US,D,20130715,000000,12.393,12.4259,12.3282,12.4203,1868295.1030435,0
+BCS.US,D,20130716,000000,12.4533,12.4606,12.3136,12.3675,1945081.3058315,0
+BCS.US,D,20130717,000000,12.5663,12.5919,12.4323,12.5271,1773529.5688208,0
+BCS.US,D,20130718,000000,12.7507,12.8702,12.746,12.8255,4101245.2020659,0
+BCS.US,D,20130719,000000,12.9578,12.9578,12.852,12.904,2618986.7214292,0
+BCS.US,D,20130722,000000,13.1512,13.215,13.1219,13.1566,3101643.479582,0
+BCS.US,D,20130723,000000,13.2351,13.2552,13.0764,13.1448,2008509.3355903,0
+BCS.US,D,20130724,000000,13.0335,13.0636,12.945,13.0243,2689332.2394941,0
+BCS.US,D,20130725,000000,12.9861,13.215,12.945,13.2031,3388956.549976,0
+BCS.US,D,20130726,000000,13.0417,13.0964,12.8108,13.0417,7069101.9806217,0
+BCS.US,D,20130729,000000,12.6585,12.706,12.3594,12.6322,6048006.8294904,0
+BCS.US,D,20130730,000000,11.717,11.8183,11.6568,11.7544,8542076.4926398,0
+BCS.US,D,20130731,000000,11.6568,11.7288,11.5372,11.5966,5528762.2469583,0
+BCS.US,D,20130801,000000,11.6897,11.77,11.6459,11.7481,4292630.8720347,0
+BCS.US,D,20130802,000000,11.4789,11.6459,11.4534,11.5892,3750554.5225218,0
+BCS.US,D,20130805,000000,11.5966,11.6321,11.4899,11.5828,2071503.3096736,0
+BCS.US,D,20130806,000000,11.6039,11.6257,11.5118,11.5436,2753168.0185241,0
+BCS.US,D,20130807,000000,11.7052,11.7425,11.5756,11.6047,2558346.0744563,0
+BCS.US,D,20130808,000000,11.7717,11.9851,11.7498,11.9597,4025068.4309842,0
+BCS.US,D,20130809,000000,11.7636,11.9524,11.7636,11.9049,2693400.9634035,0
+BCS.US,D,20130812,000000,11.7845,11.8319,11.6905,11.7717,3796638.9589568,0
+BCS.US,D,20130813,000000,11.6832,11.7927,11.633,11.7927,2323932.9914855,0
+BCS.US,D,20130814,000000,11.7982,11.8502,11.7562,11.7982,2074407.97518,0
+BCS.US,D,20130815,000000,11.7927,11.8255,11.6787,11.8191,1987744.81357,0
+BCS.US,D,20130816,000000,11.8502,12.018,11.8319,11.998,2705841.7005726,0
+BCS.US,D,20130819,000000,12.0655,12.0965,11.8848,11.9049,3313966.8554012,0
+BCS.US,D,20130820,000000,11.7982,11.9851,11.7845,11.9222,2137264.9367393,0
+BCS.US,D,20130821,000000,11.8393,11.9597,11.7307,11.8191,2883293.744912,0
+BCS.US,D,20130822,000000,11.8448,11.8848,11.7562,11.8255,1732794.1013184,0
+BCS.US,D,20130823,000000,11.9697,11.9697,11.8393,11.9524,2695620.5662906,0
+BCS.US,D,20130826,000000,11.8648,11.9597,11.8191,11.8319,1599360.3445539,0
+BCS.US,D,20130827,000000,11.5911,11.654,11.4324,11.4324,3528886.8925733,0
+BCS.US,D,20130828,000000,11.654,11.8137,11.654,11.7307,3583740.1305372,0
+BCS.US,D,20130829,000000,11.654,11.7845,11.654,11.6787,1345802.7756453,0
+BCS.US,D,20130830,000000,11.7252,11.7498,11.6321,11.6787,1552988.7298688,0
+BCS.US,D,20130903,000000,11.8229,11.8565,11.6997,11.7945,1707709.848445,0
+BCS.US,D,20130904,000000,11.8803,12.1028,11.8565,12.1028,4729487.083702,0
+BCS.US,D,20130905,000000,12.2908,12.3556,12.2562,12.3055,2793175.6754996,0
+BCS.US,D,20130906,000000,12.3794,12.393,12.1814,12.321,2563100.9570853,0
+BCS.US,D,20130909,000000,12.4432,12.6157,12.4432,12.5892,2898680.7993948,0
+BCS.US,D,20130910,000000,12.8117,12.8336,12.7534,12.8336,3097385.1303396,0
+BCS.US,D,20130911,000000,12.8026,12.8683,12.7489,12.8501,2027200.0360491,0
+BCS.US,D,20130912,000000,12.8629,12.9148,12.8091,12.8383,2774658.158871,0
+BCS.US,D,20130913,000000,12.7397,12.8201,12.6667,12.7972,2696803.2583968,0
+BCS.US,D,20130916,000000,12.9961,13.0326,12.903,12.9148,3216200.1988553,0
+BCS.US,D,20130917,000000,12.5444,12.7042,12.5234,12.6895,4746318.7982366,0
+BCS.US,D,20130918,000000,12.7242,13.1092,12.6467,13.0407,4822400.2086017,0
+BCS.US,D,20130919,000000,13.0225,13.0407,12.8683,12.9185,4323768.8862637,0
+BCS.US,D,20130920,000000,12.6595,12.675,12.6083,12.6083,3809095.0415286,0
+BCS.US,D,20130923,000000,12.3365,12.3794,12.2836,12.3556,4565531.3210157,0
+BCS.US,D,20130924,000000,12.5947,12.6595,12.4496,12.5444,4930048.2083706,0
+BCS.US,D,20130925,000000,12.6467,12.7042,12.486,12.5371,6029563.8476748,0
+BCS.US,D,20130926,000000,12.3365,12.4934,12.3365,12.4651,2714926.1789566,0
+BCS.US,D,20130927,000000,12.3127,12.4076,12.2681,12.3866,3095257.5998685,0
+BCS.US,D,20130930,000000,12.3474,12.5079,12.32,12.361,3174537.4305913,0
+BCS.US,D,20131001,000000,12.5874,12.6969,12.5527,12.5874,4903429.4152294,0
+BCS.US,D,20131002,000000,12.7743,12.8045,12.6521,12.7972,4560654.7712655,0
+BCS.US,D,20131003,000000,12.8117,12.8336,12.6521,12.7324,3091457.420506,0
+BCS.US,D,20131004,000000,12.5874,12.6595,12.5371,12.6302,2457973.987756,0
+BCS.US,D,20131007,000000,12.5371,12.6831,12.5162,12.6302,2129512.2200877,0
+BCS.US,D,20131008,000000,12.5025,12.5234,12.3292,12.3365,2627340.1009856,0
+BCS.US,D,20131009,000000,12.4422,12.4715,12.2498,12.4076,2464318.2156621,0
+BCS.US,D,20131010,000000,12.5663,12.8045,12.5663,12.7972,3091845.4399737,0
+BCS.US,D,20131011,000000,12.8619,12.8993,12.7743,12.8993,2997071.1369494,0
+BCS.US,D,20131014,000000,12.7397,12.912,12.7242,12.8911,1632345.2876049,0
+BCS.US,D,20131015,000000,12.8838,12.9185,12.8336,12.8619,1907387.5163594,0
+BCS.US,D,20131016,000000,13.029,13.1283,13.0144,13.0654,3709243.6024191,0
+BCS.US,D,20131017,000000,12.8683,13.0407,12.8272,13.029,3154548.9475063,0
+BCS.US,D,20131018,000000,12.9185,13.0144,12.8756,12.9349,3670328.7573342,0
+BCS.US,D,20131021,000000,12.7898,12.8474,12.7534,12.8336,5979664.9825747,0
+BCS.US,D,20131022,000000,12.7826,12.841,12.7397,12.8045,2932201.7354393,0
+BCS.US,D,20131023,000000,12.5025,12.5663,12.4422,12.5089,2622054.705864,0
+BCS.US,D,20131024,000000,12.5371,12.5371,12.4076,12.486,3937868.1802806,0
+BCS.US,D,20131025,000000,12.5728,12.5947,12.4779,12.5728,2081999.5651036,0
+BCS.US,D,20131028,000000,12.3127,12.3292,12.1777,12.2617,3942671.291318,0
+BCS.US,D,20131029,000000,12.3556,12.3866,12.2681,12.3794,1852723.9037287,0
+BCS.US,D,20131030,000000,12.58,12.6302,12.3365,12.4076,5095733.6171584,0
+BCS.US,D,20131031,000000,12.3984,12.4203,12.1869,12.196,4026211.6634836,0
+BCS.US,D,20131101,000000,11.9077,11.9441,11.7061,11.8301,3736255.8955288,0
+BCS.US,D,20131104,000000,11.8493,11.8658,11.7407,11.8301,1986597.1966699,0
+BCS.US,D,20131105,000000,11.4944,11.6047,11.4414,11.5892,4295332.7590058,0
+BCS.US,D,20131106,000000,11.8922,11.9579,11.841,11.8839,2757784.7925291,0
+BCS.US,D,20131107,000000,11.9113,11.9496,11.6733,11.6795,2181079.3496785,0
+BCS.US,D,20131108,000000,11.6669,11.9406,11.6669,11.9406,4302229.4214081,0
+BCS.US,D,20131111,000000,11.9058,11.9771,11.8839,11.9496,1728331.8774404,0
+BCS.US,D,20131112,000000,11.7982,11.8839,11.7672,11.8046,1773012.2095306,0
+BCS.US,D,20131113,000000,11.5135,11.7672,11.5063,11.758,4786846.0067027,0
+BCS.US,D,20131114,000000,11.6733,11.7435,11.6459,11.7307,4538969.5250846,0
+BCS.US,D,20131115,000000,11.6795,11.717,11.6312,11.717,2322567.2506474,0
+BCS.US,D,20131118,000000,11.7817,11.841,11.7024,11.717,3729337.3111225,0
+BCS.US,D,20131119,000000,11.7024,11.8265,11.6669,11.7307,2717240.0464599,0
+BCS.US,D,20131120,000000,11.8922,11.9632,11.7672,11.8137,3405600.8313779,0
+BCS.US,D,20131121,000000,12.0354,12.1759,12.0217,12.1677,3635831.1960194,0
+BCS.US,D,20131122,000000,12.144,12.1805,12.0802,12.1595,2089072.6996369,0
+BCS.US,D,20131125,000000,12.1595,12.2042,12.1138,12.1138,2277003.4618032,0
+BCS.US,D,20131126,000000,12.29,12.3346,12.2233,12.2662,4391982.4894569,0
+BCS.US,D,20131127,000000,12.4067,12.5015,12.392,12.4641,5462120.4514391,0
+BCS.US,D,20131129,000000,12.9578,12.9733,12.8765,12.9003,11022673.988341,0
+BCS.US,D,20131202,000000,12.8575,12.9057,12.747,12.7534,3006831.9091513,0
+BCS.US,D,20131203,000000,12.7743,12.7908,12.6376,12.6667,2645227.3600043,0
+BCS.US,D,20131204,000000,12.4413,12.6074,12.4067,12.5298,2729733.3964382,0
+BCS.US,D,20131205,000000,12.5517,12.5728,12.3775,12.4486,2426762.5348142,0
+BCS.US,D,20131206,000000,12.7042,12.7124,12.6019,12.675,1744902.7201297,0
+BCS.US,D,20131209,000000,12.6457,12.7324,12.6157,12.6376,1565347.2595235,0
+BCS.US,D,20131210,000000,12.6302,12.6959,12.58,12.58,1998960.1107254,0
+BCS.US,D,20131211,000000,12.5298,12.5436,12.29,12.2972,3559928.4499856,0
+BCS.US,D,20131212,000000,12.1221,12.1595,12.0217,12.0865,3953880.0118723,0
+BCS.US,D,20131213,000000,12.0153,12.0217,11.8976,11.9579,3062305.5398233,0
+BCS.US,D,20131216,000000,12.1221,12.2188,12.0802,12.1376,5616215.6968062,0
+BCS.US,D,20131217,000000,11.9998,12.008,11.8776,11.9058,4635740.922657,0
+BCS.US,D,20131218,000000,12.0437,12.2233,11.9177,12.2188,3026276.7265415,0
+BCS.US,D,20131219,000000,12.1805,12.3419,12.1805,12.32,3702945.410721,0
+BCS.US,D,20131220,000000,12.3346,12.3984,12.3346,12.3693,2036018.1620867,0
+BCS.US,D,20131223,000000,12.5436,12.6521,12.5152,12.6457,4550406.2344787,0
+BCS.US,D,20131224,000000,12.6376,12.8575,12.6376,12.8483,2472902.8723589,0
+BCS.US,D,20131226,000000,12.8765,12.9431,12.8346,12.9268,3808641.2560494,0
+BCS.US,D,20131227,000000,12.965,13.0946,12.914,13.0809,5554044.8939664,0
+BCS.US,D,20131230,000000,12.9932,13.1028,12.9868,13.0426,2314569.0075529,0
+BCS.US,D,20131231,000000,13.0737,13.1841,13.0737,13.1529,1763833.4665303,0
+BCS.US,D,20140102,000000,13.1311,13.1311,12.9494,13.0161,2650179.5406678,0
+BCS.US,D,20140103,000000,13.0299,13.1403,12.9806,13.0737,1696585.5276054,0
+BCS.US,D,20140106,000000,13.2405,13.3136,13.2041,13.2178,2305636.8870955,0
+BCS.US,D,20140107,000000,13.4503,13.464,13.3428,13.3866,4599658.4004659,0
+BCS.US,D,20140108,000000,13.5826,13.6995,13.4941,13.6383,4955220.1492593,0
+BCS.US,D,20140109,000000,13.8053,13.8198,13.5955,13.7123,3588394.1719486,0
+BCS.US,D,20140110,000000,13.6383,13.6995,13.5591,13.6831,2093531.6352143,0
+BCS.US,D,20140113,000000,13.7642,13.9231,13.7059,13.7259,3366702.4277959,0
+BCS.US,D,20140114,000000,13.9531,14.0023,13.8992,13.9723,2900255.8953694,0
+BCS.US,D,20140115,000000,14.0963,14.2122,14.0672,14.2058,2870744.493824,0
+BCS.US,D,20140116,000000,13.9649,13.9723,13.7706,13.9084,3142750.5250492,0
+BCS.US,D,20140117,000000,13.8847,13.8919,13.7342,13.7743,2583461.0181351,0
+BCS.US,D,20140121,000000,13.6029,13.61,13.4422,13.5535,2903515.6973377,0
+BCS.US,D,20140122,000000,13.4787,13.5379,13.4284,13.5233,2167521.6864147,0
+BCS.US,D,20140123,000000,13.6831,13.6831,13.4577,13.5591,2380367.9020252,0
+BCS.US,D,20140124,000000,13.268,13.2835,13.0016,13.0161,3664442.6993079,0
+BCS.US,D,20140127,000000,13.1311,13.1529,12.8575,12.9494,3094427.852024,0
+BCS.US,D,20140128,000000,13.1977,13.2899,13.1841,13.2899,2080534.0791482,0
+BCS.US,D,20140129,000000,12.9932,13.2744,12.9932,13.1758,2534853.3590602,0
+BCS.US,D,20140130,000000,13.1977,13.3199,13.0946,13.2616,1858660.3823637,0
+BCS.US,D,20140131,000000,12.914,13.1028,12.8629,12.9868,2756018.9751212,0
+BCS.US,D,20140203,000000,12.7982,12.842,12.5015,12.5079,3620147.0983849,0
+BCS.US,D,20140204,000000,12.5938,12.6667,12.5234,12.6457,3453421.4905156,0
+BCS.US,D,20140205,000000,12.6457,12.7324,12.5938,12.6302,1893957.0007178,0
+BCS.US,D,20140206,000000,12.7042,12.965,12.6959,12.965,2382784.8029465,0
+BCS.US,D,20140207,000000,13.0161,13.0946,12.9003,13.0946,1876590.3892899,0
+BCS.US,D,20140210,000000,13.1685,13.2178,13.1155,13.2105,2155482.1219156,0
+BCS.US,D,20140211,000000,12.5728,12.7982,12.5728,12.7689,5740902.5740456,0
+BCS.US,D,20140212,000000,12.7197,12.7242,12.5663,12.6302,4271158.2692908,0
+BCS.US,D,20140213,000000,12.3346,12.58,12.2398,12.5363,7288542.3349819,0
+BCS.US,D,20140214,000000,12.392,12.4341,12.3474,12.3775,6231340.5474552,0
+BCS.US,D,20140218,000000,12.6895,12.7743,12.6667,12.7607,2980363.2817364,0
+BCS.US,D,20140219,000000,12.6541,12.6704,12.5025,12.5162,2323266.5625693,0
+BCS.US,D,20140220,000000,12.5536,12.6257,12.4705,12.5883,1835692.6989592,0
+BCS.US,D,20140221,000000,12.6402,12.7224,12.5964,12.6102,1659702.8522747,0
+BCS.US,D,20140224,000000,12.6102,12.8091,12.5883,12.716,1883854.2452563,0
+BCS.US,D,20140225,000000,12.633,12.7352,12.5745,12.6541,2440997.5879962,0
+BCS.US,D,20140226,000000,12.4779,12.5089,12.4058,12.4705,4341760.2748005,0
+BCS.US,D,20140227,000000,12.4568,12.5609,12.3975,12.5381,2639186.7518511,0
+BCS.US,D,20140228,000000,12.4705,12.5819,12.4139,12.4934,4859402.3588532,0
+BCS.US,D,20140303,000000,12.2653,12.4641,12.184,12.258,4329024.68668,0
+BCS.US,D,20140304,000000,12.5234,12.5453,12.4341,12.5025,2781239.1444184,0
+BCS.US,D,20140305,000000,12.4267,12.5089,12.4058,12.4779,2982342.8386815,0
+BCS.US,D,20140306,000000,12.5162,12.5672,12.5025,12.5453,3329971.0142916,0
+BCS.US,D,20140307,000000,12.4568,12.4705,12.2361,12.341,5505916.230675,0
+BCS.US,D,20140310,000000,11.9651,12.0235,11.8456,11.9706,6024333.2575628,0
+BCS.US,D,20140311,000000,11.5728,11.7078,11.5308,11.561,8153723.8105292,0
+BCS.US,D,20140312,000000,11.4369,11.5245,11.3986,11.4715,5740537.572682,0
+BCS.US,D,20140313,000000,11.7736,11.7809,11.4715,11.5163,5210474.4812637,0
+BCS.US,D,20140314,000000,11.2672,11.4451,11.2581,11.3639,7828624.8782471,0
+BCS.US,D,20140317,000000,11.3831,11.4715,11.3466,11.4186,5301867.3151984,0
+BCS.US,D,20140318,000000,11.487,11.6559,11.487,11.6514,5839780.6761854,0
+BCS.US,D,20140319,000000,11.8128,11.8976,11.7142,11.7736,5471710.2320111,0
+BCS.US,D,20140320,000000,11.5728,11.6923,11.5673,11.6358,3967194.3408937,0
+BCS.US,D,20140321,000000,11.5372,11.5728,11.4277,11.4715,6633521.6295768,0
+BCS.US,D,20140324,000000,11.5089,11.5308,11.3922,11.4925,3905067.3820616,0
+BCS.US,D,20140325,000000,11.5372,11.6285,11.5163,11.5728,2914962.2716335,0
+BCS.US,D,20140326,000000,11.4925,11.5372,11.3466,11.3548,4081369.6173005,0
+BCS.US,D,20140327,000000,11.3319,11.3831,11.2672,11.3247,4213196.4911849,0
+BCS.US,D,20140328,000000,11.3986,11.4451,11.3319,11.3748,2098330.361851,0
+BCS.US,D,20140331,000000,11.4186,11.5527,11.3831,11.5372,4804127.1223157,0
+BCS.US,D,20140401,000000,11.6559,11.6923,11.6203,11.6787,8203424.2814946,0
+BCS.US,D,20140402,000000,11.8329,12.0171,11.8329,12.0007,4910657.0998896,0
+BCS.US,D,20140403,000000,11.9943,12.0381,11.8839,11.9251,4487562.4261217,0
+BCS.US,D,20140404,000000,12.1175,12.1923,11.9788,11.9943,3921690.83756,0
+BCS.US,D,20140407,000000,11.9341,11.9505,11.7571,11.7809,2650545.6381315,0
+BCS.US,D,20140408,000000,11.6787,11.8329,11.6285,11.8255,3337626.1780264,0
+BCS.US,D,20140409,000000,11.8401,11.8976,11.7498,11.8922,5169880.4106861,0
+BCS.US,D,20140410,000000,11.9122,11.9341,11.7006,11.7142,2628788.049338,0
+BCS.US,D,20140411,000000,11.6285,11.6632,11.4998,11.5527,5719159.2345547,0
+BCS.US,D,20140414,000000,11.6431,11.7279,11.5527,11.6842,3298369.3496818,0
+BCS.US,D,20140415,000000,11.6358,11.6514,11.4369,11.561,2234945.0013702,0
+BCS.US,D,20140416,000000,11.7216,11.8329,11.6923,11.8128,2500013.8144859,0
+BCS.US,D,20140417,000000,12.2215,12.2872,12.1723,12.2443,5122793.0425763,0
+BCS.US,D,20140421,000000,12.2279,12.2361,12.1402,12.2169,2928134.10763,0
+BCS.US,D,20140422,000000,12.2516,12.2954,12.2279,12.2718,2289330.2045524,0
+BCS.US,D,20140423,000000,12.2361,12.3848,12.1923,12.3538,2477578.8357742,0
+BCS.US,D,20140424,000000,12.4568,12.4934,12.3455,12.4413,2653201.4888947,0
+BCS.US,D,20140425,000000,12.4058,12.4203,12.2718,12.341,1793236.3541568,0
+BCS.US,D,20140428,000000,12.3538,12.4203,12.2215,12.258,4464233.0296541,0
+BCS.US,D,20140429,000000,12.3848,12.4705,12.3182,12.4267,3409522.6778618,0
+BCS.US,D,20140430,000000,12.4641,12.5819,12.4568,12.5745,2686048.3233216,0
+BCS.US,D,20140501,000000,12.716,12.7871,12.6704,12.7652,3356445.1222075,0
+BCS.US,D,20140502,000000,12.7443,12.84,12.7279,12.7725,2933000.7924786,0
+BCS.US,D,20140505,000000,12.7005,12.716,12.5609,12.7005,3662269.1326289,0
+BCS.US,D,20140506,000000,12.3009,12.3255,12.133,12.184,6128578.9623383,0
+BCS.US,D,20140507,000000,12.0537,12.1723,12.0537,12.133,3722538.2016371,0
+BCS.US,D,20140508,000000,12.9268,13.1557,12.9185,13.0299,11186985.983588,0
+BCS.US,D,20140509,000000,12.9185,12.9423,12.8026,12.8911,3221084.4213069,0
+BCS.US,D,20140512,000000,12.6704,12.7279,12.6621,12.6914,2616512.8232978,0
+BCS.US,D,20140513,000000,12.5745,12.6621,12.5089,12.5964,4160681.2349288,0
+BCS.US,D,20140514,000000,12.3813,12.4907,12.3565,12.3648,2519207.6249323,0
+BCS.US,D,20140515,000000,12.373,12.394,12.113,12.1795,2689100.9623538,0
+BCS.US,D,20140516,000000,12.0399,12.071,11.967,12.071,2489035.2749717,0
+BCS.US,D,20140519,000000,11.7909,11.936,11.7817,11.9204,2934459.7018329,0
+BCS.US,D,20140520,000000,11.842,11.9204,11.7909,11.8629,2052890.4323284,0
+BCS.US,D,20140521,000000,12.0856,12.1431,12.0336,12.0983,2866613.2922037,0
+BCS.US,D,20140522,000000,12.0856,12.1367,12.0628,12.1367,1435549.2670929,0
+BCS.US,D,20140523,000000,12.2188,12.3055,12.2124,12.2398,2011340.562384,0
+BCS.US,D,20140527,000000,12.322,12.3375,12.1202,12.1202,2330211.4533802,0
+BCS.US,D,20140528,000000,12.113,12.1367,12.0336,12.0783,2181806.0641053,0
+BCS.US,D,20140529,000000,12.1057,12.1512,12.0983,12.1512,1284974.6955397,0
+BCS.US,D,20140530,000000,12.1202,12.2307,12.1057,12.1869,2924333.9282674,0
+BCS.US,D,20140602,000000,12.2479,12.2479,12.1367,12.1668,1805080.812822,0
+BCS.US,D,20140603,000000,12.0035,12.0783,12.0035,12.071,1273351.6491131,0
+BCS.US,D,20140604,000000,11.9616,12.0117,11.9077,11.9734,2725966.1000814,0
+BCS.US,D,20140605,000000,12.0336,12.0564,11.7909,11.9441,3455311.1672452,0
+BCS.US,D,20140606,000000,12.0564,12.0919,12.0263,12.0856,2363267.6429437,0
+BCS.US,D,20140609,000000,12.0983,12.1795,12.0983,12.1795,1650296.1204347,0
+BCS.US,D,20140610,000000,12.0919,12.113,12.018,12.071,1584621.085284,0
+BCS.US,D,20140611,000000,11.9616,12.018,11.9077,11.936,1485011.8843169,0
+BCS.US,D,20140612,000000,11.9524,11.967,11.8629,11.9204,1500482.2424141,0
+BCS.US,D,20140613,000000,11.9616,11.9971,11.9204,11.9616,1495329.4754157,0
+BCS.US,D,20140616,000000,11.936,11.967,11.842,11.9003,2140933.584079,0
+BCS.US,D,20140617,000000,11.8146,11.9077,11.8055,11.894,1278034.1891296,0
+BCS.US,D,20140618,000000,11.8201,11.967,11.7982,11.967,2157292.8794313,0
+BCS.US,D,20140619,000000,11.9971,12.0399,11.9003,11.9441,2905588.4227991,0
+BCS.US,D,20140620,000000,11.8712,11.894,11.7982,11.8201,2071078.0227994,0
+BCS.US,D,20140623,000000,11.7909,11.9204,11.758,11.8867,3438498.0864137,0
+BCS.US,D,20140624,000000,11.7435,11.7982,11.664,11.685,4339245.8209621,0
+BCS.US,D,20140625,000000,11.6212,11.6568,11.5537,11.5892,5641671.5276445,0
+BCS.US,D,20140626,000000,10.6532,10.9926,10.6094,10.7335,38309538.003697,0
+BCS.US,D,20140627,000000,10.8384,10.9707,10.8229,10.9479,7887119.3610458,0
+BCS.US,D,20140630,000000,10.801,10.8384,10.728,10.7791,15105730.503835,0
+BCS.US,D,20140701,000000,10.9342,11.0008,10.9123,10.9479,8557555.6195387,0
+BCS.US,D,20140702,000000,11.03,11.1103,11.0091,11.0236,4100552.4667451,0
+BCS.US,D,20140703,000000,11.102,11.1797,11.0874,11.1477,3821316.5586594,0
+BCS.US,D,20140707,000000,11.0008,11.0446,10.9415,11.03,3706929.7349157,0
+BCS.US,D,20140708,000000,10.8822,10.8968,10.801,10.8448,10824800.50134,0
+BCS.US,D,20140709,000000,10.728,10.801,10.697,10.7791,4597736.9368309,0
+BCS.US,D,20140710,000000,10.3129,10.5948,10.2993,10.5793,6040929.3105564,0
+BCS.US,D,20140711,000000,10.5793,10.6094,10.5145,10.5209,9004009.2844794,0
+BCS.US,D,20140714,000000,10.7061,10.7135,10.6167,10.6386,3687416.9593136,0
+BCS.US,D,20140715,000000,10.8229,10.8521,10.697,10.7718,3077075.4898985,0
+BCS.US,D,20140716,000000,11.0372,11.0611,10.9342,10.9479,5883372.5807858,0
+BCS.US,D,20140717,000000,10.7636,10.8603,10.5865,10.6232,4806812.567784,0
+BCS.US,D,20140718,000000,10.6769,10.7636,10.6313,10.697,4038178.8853701,0
+BCS.US,D,20140721,000000,10.6313,10.697,10.5793,10.6824,2038112.8095518,0
+BCS.US,D,20140722,000000,10.7135,10.728,10.6313,10.6458,2444701.3105419,0
+BCS.US,D,20140723,000000,10.7499,10.7499,10.6386,10.6532,1811406.4070248,0
+BCS.US,D,20140724,000000,10.7873,10.8302,10.7636,10.7947,1993204.4886219,0
+BCS.US,D,20140725,000000,11.0611,11.0647,10.9552,10.9926,3231844.836883,0
+BCS.US,D,20140728,000000,10.9862,11.0153,10.8822,10.9552,3467611.6035898,0
+BCS.US,D,20140729,000000,11.0956,11.102,10.9634,10.9862,3317380.1113964,0
+BCS.US,D,20140730,000000,11.3748,11.4925,11.3466,11.4451,7065791.7580446,0
+BCS.US,D,20140731,000000,11.2955,11.3466,11.1933,11.2006,2685352.2997002,0
+BCS.US,D,20140801,000000,11.2352,11.2955,11.102,11.1851,3394327.4409125,0
+BCS.US,D,20140804,000000,11.3019,11.3019,11.1103,11.2225,1716639.776702,0
+BCS.US,D,20140805,000000,11.03,11.0729,10.925,10.9707,4057904.3044093,0
+BCS.US,D,20140806,000000,10.8795,10.9306,10.8338,10.864,2428691.6711506,0
+BCS.US,D,20140807,000000,10.8795,10.915,10.6268,10.6724,3412506.2625819,0
+BCS.US,D,20140808,000000,10.7089,10.791,10.6404,10.791,2064472.9230478,0
+BCS.US,D,20140811,000000,10.8266,10.8557,10.7609,10.7837,1976716.9495472,0
+BCS.US,D,20140812,000000,10.9014,10.9525,10.8338,10.8859,1773234.7178694,0
+BCS.US,D,20140813,000000,10.9014,10.9224,10.8557,10.8722,1019808.329507,0
+BCS.US,D,20140814,000000,10.8859,10.8941,10.8047,10.8795,1414634.5793463,0
+BCS.US,D,20140815,000000,10.9461,10.9899,10.7536,10.8557,1986352.7663273,0
+BCS.US,D,20140818,000000,10.9224,11.0127,10.8941,11.0127,2305423.1475583,0
+BCS.US,D,20140819,000000,10.9753,11.0127,10.9525,10.9972,2571909.218221,0
+BCS.US,D,20140820,000000,10.8859,10.9753,10.8859,10.9753,2026715.5597646,0
+BCS.US,D,20140821,000000,10.915,10.9972,10.9014,10.9608,3483403.1190431,0
+BCS.US,D,20140822,000000,10.9671,11.0638,10.9461,11.0346,2372043.0210737,0
+BCS.US,D,20140825,000000,11.1166,11.2645,11.1085,11.1906,1836586.0206149,0
+BCS.US,D,20140826,000000,11.1541,11.1824,11.1304,11.1458,2442852.1895195,0
+BCS.US,D,20140827,000000,11.1906,11.2271,11.1541,11.1906,2104279.9936883,0
+BCS.US,D,20140828,000000,11.1085,11.1385,11.0638,11.1003,1581602.4253577,0
+BCS.US,D,20140829,000000,11.1003,11.1458,11.0575,11.1166,1181825.0909552,0
+BCS.US,D,20140902,000000,11.0054,11.0127,10.9096,10.9753,2447460.1947229,0
+BCS.US,D,20140903,000000,11.2645,11.279,11.1541,11.2051,3245685.2939962,0
+BCS.US,D,20140904,000000,11.1458,11.3684,11.1231,11.2481,2729392.5092787,0
+BCS.US,D,20140905,000000,11.0575,11.093,10.9899,11.093,2450133.583089,0
+BCS.US,D,20140908,000000,10.7454,10.864,10.7454,10.7764,4693651.1840539,0
+BCS.US,D,20140909,000000,10.8941,10.9096,10.8193,10.8421,2081871.3213812,0
+BCS.US,D,20140910,000000,10.9608,11.1003,10.9525,11.0775,2020304.4697469,0
+BCS.US,D,20140911,000000,10.8941,10.9608,10.8421,10.9306,2198260.7201742,0
+BCS.US,D,20140912,000000,11.1231,11.2197,11.1003,11.1906,4492052.0525044,0
+BCS.US,D,20140915,000000,11.1385,11.2271,11.093,11.1824,4033280.4136161,0
+BCS.US,D,20140916,000000,11.0264,11.2554,11.0264,11.1906,4955920.5572814,0
+BCS.US,D,20140917,000000,11.279,11.3529,11.2408,11.279,3578089.734052,0
+BCS.US,D,20140918,000000,11.4634,11.6358,11.4269,11.5089,4829272.7567999,0
+BCS.US,D,20140919,000000,11.4269,11.4506,11.3684,11.3976,3982532.0708679,0
+BCS.US,D,20140922,000000,11.405,11.4114,11.2726,11.3092,2267284.3414087,0
+BCS.US,D,20140923,000000,11.2408,11.2726,11.1605,11.1906,3006054.7741157,0
+BCS.US,D,20140924,000000,11.1231,11.2271,11.0638,11.2125,3987722.1052727,0
+BCS.US,D,20140925,000000,11.1458,11.1605,10.9899,11.0264,2566020.9679944,0
+BCS.US,D,20140926,000000,11.0847,11.1458,11.0264,11.1003,2051993.822372,0
+BCS.US,D,20140929,000000,10.864,10.9835,10.8421,10.9224,2681055.5869511,0
+BCS.US,D,20140930,000000,11.0346,11.0419,10.9096,10.9753,2564109.3692611,0
+BCS.US,D,20141001,000000,11.0208,11.0346,10.8557,10.8859,2618249.0460005,0
+BCS.US,D,20141002,000000,10.7536,10.791,10.5748,10.6925,4978373.0735961,0
+BCS.US,D,20141003,000000,10.6925,10.7536,10.6633,10.7007,3174684.3080168,0
+BCS.US,D,20141006,000000,11.1085,11.1824,11.0419,11.1541,13298659.173066,0
+BCS.US,D,20141007,000000,11.0501,11.1231,10.9753,10.9835,22404987.218185,0
+BCS.US,D,20141008,000000,11.0775,11.2481,10.915,11.2197,10189047.045095,0
+BCS.US,D,20141009,000000,10.9525,11.0127,10.7089,10.7609,10165012.856204,0
+BCS.US,D,20141010,000000,10.7837,10.8338,10.6048,10.6122,8740016.8417514,0
+BCS.US,D,20141013,000000,10.7609,10.8193,10.5601,10.5748,3466820.2192517,0
+BCS.US,D,20141014,000000,10.5829,10.6122,10.4562,10.5218,4903049.0684631,0
+BCS.US,D,20141015,000000,10.1889,10.2572,9.92242,10.2189,10915720.916093,0
+BCS.US,D,20141016,000000,9.83404,10.0867,9.83404,10.0055,6785636.2218985,0
+BCS.US,D,20141017,000000,10.2791,10.3074,10.1141,10.1889,4366352.3786882,0
+BCS.US,D,20141020,000000,10.3959,10.8111,10.3823,10.5748,8173703.5248127,0
+BCS.US,D,20141021,000000,10.7371,10.8193,10.7235,10.7837,3285950.5345165,0
+BCS.US,D,20141022,000000,10.6724,10.7235,10.5656,10.5893,2598444.7077476,0
+BCS.US,D,20141023,000000,10.7837,10.8485,10.7371,10.7536,2541583.4142337,0
+BCS.US,D,20141024,000000,10.8111,10.9096,10.8047,10.9014,2072441.5714372,0
+BCS.US,D,20141027,000000,10.6633,10.791,10.6341,10.7371,2699057.9364898,0
+BCS.US,D,20141028,000000,10.6852,10.8193,10.6724,10.8111,4178633.1638588,0
+BCS.US,D,20141029,000000,10.6633,10.7007,10.4562,10.6048,5216858.1687768,0
+BCS.US,D,20141030,000000,10.6195,10.7609,10.5893,10.6569,2447975.3618128,0
+BCS.US,D,20141031,000000,10.8266,11.6431,10.8047,11.4114,18099943.011486,0
+BCS.US,D,20141103,000000,11.2936,11.3302,11.2125,11.2645,3327961.8626413,0
+BCS.US,D,20141104,000000,11.2645,11.3001,11.1978,11.2726,2139746.507572,0
+BCS.US,D,20141105,000000,11.3256,11.3329,11.2143,11.2955,1588545.1239682,0
+BCS.US,D,20141106,000000,11.2571,11.3028,11.1093,11.1696,1841666.4450008,0
+BCS.US,D,20141107,000000,11.0784,11.1093,11.0273,11.0939,1858351.2821098,0
+BCS.US,D,20141110,000000,11.0857,11.1249,11.0355,11.0638,1322669.5811119,0
+BCS.US,D,20141111,000000,11.0784,11.1322,11.0428,11.1012,1020971.2918098,0
+BCS.US,D,20141112,000000,10.7983,10.8795,10.7983,10.8485,2978861.6244746,0
+BCS.US,D,20141113,000000,10.6559,10.7764,10.6331,10.7362,2180506.0892785,0
+BCS.US,D,20141114,000000,10.7673,10.864,10.7673,10.8193,1762686.9457304,0
+BCS.US,D,20141117,000000,10.8795,10.9763,10.8722,10.9389,1819999.8325231,0
+BCS.US,D,20141118,000000,11.1012,11.1175,11.051,11.0711,1979827.6818896,0
+BCS.US,D,20141119,000000,11.0638,11.1093,10.9982,11.0582,1568836.1464319,0
+BCS.US,D,20141120,000000,10.9096,10.9899,10.9014,10.9616,1366414.939739,0
+BCS.US,D,20141121,000000,11.0428,11.0784,10.9982,11.0273,1898913.565782,0
+BCS.US,D,20141124,000000,11.1559,11.1842,11.1093,11.1559,2816895.2836352,0
+BCS.US,D,20141125,000000,11.1997,11.2663,11.1623,11.2143,2219635.7700009,0
+BCS.US,D,20141126,000000,11.228,11.2571,11.2061,11.2352,1113711.2328793,0
+BCS.US,D,20141128,000000,11.447,11.4661,11.3412,11.3757,4761374.8304617,0
+BCS.US,D,20141201,000000,11.3466,11.3693,11.1997,11.3028,2887183.8044903,0
+BCS.US,D,20141202,000000,11.4205,11.4734,11.3693,11.4205,3262090.6255565,0
+BCS.US,D,20141203,000000,11.4588,11.4825,11.3693,11.4005,2640992.0288659,0
+BCS.US,D,20141204,000000,11.3693,11.4387,11.2955,11.3648,2039949.8734721,0
+BCS.US,D,20141205,000000,11.519,11.6002,11.4734,11.5637,2669491.7299349,0
+BCS.US,D,20141208,000000,11.5282,11.5482,11.4077,11.4296,2816636.6039901,0
+BCS.US,D,20141209,000000,11.1093,11.1842,11.0638,11.1696,3619362.2906479,0
+BCS.US,D,20141210,000000,11.1468,11.1696,10.9843,11.0062,2497555.2617572,0
+BCS.US,D,20141211,000000,11.0208,11.1394,10.9843,10.9982,1977479.8352802,0
+BCS.US,D,20141212,000000,11.0062,11.1093,10.7536,10.7609,3375276.1234908,0
+BCS.US,D,20141215,000000,10.729,10.7837,10.4343,10.499,4152781.6408515,0
+BCS.US,D,20141216,000000,10.426,10.8111,10.3795,10.5884,3715437.6645991,0
+BCS.US,D,20141217,000000,10.6039,10.6925,10.5218,10.6395,4232253.2891076,0
+BCS.US,D,20141218,000000,10.8795,11.0136,10.864,11.0062,3694325.6788182,0
+BCS.US,D,20141219,000000,11.0136,11.1559,10.9534,11.1093,3106238.3315831,0
+BCS.US,D,20141222,000000,11.1997,11.2216,11.1322,11.1842,2417288.9408625,0
+BCS.US,D,20141223,000000,11.1997,11.2745,11.1787,11.228,2357366.2395148,0
+BCS.US,D,20141224,000000,11.2571,11.3028,11.228,11.2571,919153.4489575,0
+BCS.US,D,20141226,000000,11.2745,11.3557,11.2571,11.311,1362304.5640224,0
+BCS.US,D,20141229,000000,11.0582,11.2143,11.0428,11.1623,1944270.19169,0
+BCS.US,D,20141230,000000,11.2352,11.2426,11.1559,11.1924,2101119.9368374,0
+BCS.US,D,20141231,000000,11.2663,11.2955,11.1559,11.1696,1345144.0194304,0
+BCS.US,D,20150102,000000,11.2352,11.2663,11.0208,11.1012,2310895.9758125,0
+BCS.US,D,20150105,000000,10.791,10.8193,10.5884,10.6487,4702047.3115177,0
+BCS.US,D,20150106,000000,10.5446,10.5884,10.3511,10.4178,3058816.652915,0
+BCS.US,D,20150107,000000,10.4626,10.4909,10.3431,10.447,2549331.7464846,0
+BCS.US,D,20150108,000000,10.5155,10.7235,10.499,10.6259,2876901.2885975,0
+BCS.US,D,20150109,000000,10.4626,10.4771,10.3285,10.447,3691179.8712696,0
+BCS.US,D,20150112,000000,10.4415,10.4826,10.3285,10.4415,2324862.4844476,0
+BCS.US,D,20150113,000000,10.5583,10.6185,10.3357,10.4343,2569734.5554419,0
+BCS.US,D,20150114,000000,10.27,10.3047,10.1067,10.2774,5822352.6831467,0
+BCS.US,D,20150115,000000,10.3576,10.3795,10.2254,10.27,4779846.3108823,0
+BCS.US,D,20150116,000000,10.2163,10.2163,10.0593,10.1423,6517032.4856665,0
+BCS.US,D,20150120,000000,10.6331,10.6623,10.5529,10.5976,5400334.3797665,0
+BCS.US,D,20150121,000000,10.5583,10.7235,10.5446,10.7235,4303480.0717262,0
+BCS.US,D,20150122,000000,10.8485,10.9899,10.791,10.9616,4489100.2546898,0
+BCS.US,D,20150123,000000,10.8557,10.9014,10.7673,10.8266,3234443.6904361,0
+BCS.US,D,20150126,000000,10.7764,10.9096,10.729,10.8722,2521945.6832097,0
+BCS.US,D,20150127,000000,10.8338,10.9096,10.7673,10.8338,2340740.591816,0
+BCS.US,D,20150128,000000,10.7673,10.7764,10.5446,10.5583,3567313.9730732,0
+BCS.US,D,20150129,000000,10.6039,10.6925,10.5639,10.6559,3950376.8756615,0
+BCS.US,D,20150130,000000,10.5583,10.6039,10.4415,10.447,3312091.4279743,0
+BCS.US,D,20150202,000000,10.5218,10.6331,10.4909,10.6185,3011073.8168909,0
+BCS.US,D,20150203,000000,11.0784,11.3466,11.0711,11.3412,9275377.3853933,0
+BCS.US,D,20150204,000000,11.1249,11.3256,11.1249,11.1924,5314446.1609916,0
+BCS.US,D,20150205,000000,11.2571,11.384,11.2352,11.3557,2111720.3217855,0
+BCS.US,D,20150206,000000,11.5564,11.6805,11.4734,11.4953,3816324.918389,0
+BCS.US,D,20150209,000000,11.3757,11.5127,11.3557,11.447,1943820.7906117,0
+BCS.US,D,20150210,000000,11.4077,11.5337,11.3931,11.519,3969206.7808446,0
+BCS.US,D,20150211,000000,11.3931,11.4534,11.3557,11.447,1952475.5977207,0
+BCS.US,D,20150212,000000,11.6248,11.6595,11.5282,11.6467,6373001.6322543,0
+BCS.US,D,20150213,000000,11.7636,11.8456,11.6978,11.7343,3677441.3514742,0
+BCS.US,D,20150217,000000,11.7124,11.8922,11.6321,11.8529,5587708.3230358,0
+BCS.US,D,20150218,000000,11.9259,12.0254,11.9195,11.9423,4417438.3202953,0
+BCS.US,D,20150219,000000,11.9131,11.9953,11.8529,11.9423,1940793.3618838,0
+BCS.US,D,20150220,000000,11.935,12.0783,11.8393,12.0555,3055713.5932739,0
+BCS.US,D,20150223,000000,11.9715,12.0919,11.9131,12.0628,2583229.7409948,0
+BCS.US,D,20150224,000000,12.039,12.1668,12.0171,12.1294,3565391.413338,0
+BCS.US,D,20150225,000000,12.1431,12.1668,12.0783,12.1367,3420367.4931525,0
+BCS.US,D,20150226,000000,12.0016,12.0482,11.9259,11.988,2423014.9682609,0
+BCS.US,D,20150227,000000,11.8393,11.8922,11.7799,11.8018,3489580.7397201,0
+BCS.US,D,20150302,000000,11.9715,12.0555,11.9131,11.9651,3069283.3136398,0
+BCS.US,D,20150303,000000,11.6897,11.7964,11.6002,11.6549,6920030.1624305,0
+BCS.US,D,20150304,000000,11.8319,11.9515,11.7726,11.9259,5128372.192549,0
+BCS.US,D,20150305,000000,11.988,12.0919,11.9715,12.0327,3545554.1920793,0
+BCS.US,D,20150306,000000,11.9797,12.0254,11.7407,11.7872,3250839.1570948,0
+BCS.US,D,20150309,000000,11.8183,11.8858,11.7115,11.8538,3590229.0436685,0
+BCS.US,D,20150310,000000,11.7553,11.7636,11.5308,11.5454,3507219.1839954,0
+BCS.US,D,20150311,000000,11.4332,11.5527,11.3786,11.4908,3536653.8585276,0
+BCS.US,D,20150312,000000,11.5828,11.6304,11.4424,11.5308,2388314.6284107,0
+BCS.US,D,20150313,000000,11.2216,11.2745,11.0766,11.2507,5415777.335359,0
+BCS.US,D,20150316,000000,11.3429,11.4023,11.2818,11.3868,3767118.7886099,0
+BCS.US,D,20150317,000000,11.1468,11.2964,11.1313,11.2745,3623509.9337712,0
+BCS.US,D,20150318,000000,11.2143,11.4779,11.1778,11.4242,3941095.0992432,0
+BCS.US,D,20150319,000000,11.3868,11.4096,11.2435,11.2881,2987018.8020968,0
+BCS.US,D,20150320,000000,11.4424,11.5984,11.4023,11.5527,4165592.8598852,0
+BCS.US,D,20150323,000000,11.6577,11.6805,11.5828,11.613,2038373.6813974,0
+BCS.US,D,20150324,000000,11.6376,11.7052,11.5902,11.5984,2347077.1470208,0
+BCS.US,D,20150325,000000,11.4023,11.4616,11.3202,11.3666,3923060.9627988,0
+BCS.US,D,20150326,000000,11.2507,11.2818,11.155,11.2507,2669829.3287938,0
+BCS.US,D,20150327,000000,11.0766,11.1158,10.9954,11.1076,4822242.3701742,0
+BCS.US,D,20150330,000000,11.0401,11.2362,11.0255,11.1687,3792977.9843185,0
+BCS.US,D,20150331,000000,10.9186,11.0109,10.8822,10.988,5176600.6009578,0
+BCS.US,D,20150401,000000,11.1997,11.2964,11.1313,11.2672,4254702.5171217,0
+BCS.US,D,20150402,000000,11.4096,11.4998,11.3868,11.4616,3581342.9594193,0
+BCS.US,D,20150406,000000,11.4023,11.6805,11.3585,11.6577,3173854.5601723,0
+BCS.US,D,20150407,000000,11.613,11.7198,11.5984,11.613,3654373.9229524,0
+BCS.US,D,20150408,000000,11.6733,11.6888,11.5683,11.6221,4034978.2728121,0
+BCS.US,D,20150409,000000,11.5828,11.613,11.508,11.5984,2506667.1426459,0
+BCS.US,D,20150410,000000,11.4332,11.4496,11.3712,11.4168,2751646.6314588,0
+BCS.US,D,20150413,000000,11.5163,11.5683,11.4908,11.5245,2667973.6311702,0
+BCS.US,D,20150414,000000,11.7636,11.8319,11.7271,11.7553,2872844.6217902,0
+BCS.US,D,20150415,000000,11.7052,11.7481,11.6376,11.7115,2685578.0963396,0
+BCS.US,D,20150416,000000,11.7636,11.8456,11.7407,11.8119,2568227.4176791,0
+BCS.US,D,20150417,000000,11.645,11.6733,11.4862,11.5828,3289221.2974868,0
+BCS.US,D,20150420,000000,11.6057,11.6805,11.561,11.561,2124051.4489355,0
+BCS.US,D,20150421,000000,11.5828,11.613,11.5163,11.5308,2070708.637035,0
+BCS.US,D,20150422,000000,11.5902,11.6057,11.4908,11.5746,2263976.3110319,0
+BCS.US,D,20150423,000000,11.6733,11.8858,11.6669,11.8119,4405074.3101395,0
+BCS.US,D,20150424,000000,12.0591,12.0828,11.998,12.0518,3982117.7449957,0
+BCS.US,D,20150427,000000,12.0828,12.185,12.0746,12.134,4309997.4834626,0
+BCS.US,D,20150428,000000,12.0746,12.1412,12.0354,12.134,2580191.3512651,0
+BCS.US,D,20150429,000000,11.998,12.1412,11.9077,12.0956,4791877.1065799,0
+BCS.US,D,20150430,000000,11.7964,11.9451,11.7726,11.8703,4116662.9473541,0
+BCS.US,D,20150501,000000,11.7271,11.7872,11.645,11.7872,3236442.9771847,0
+BCS.US,D,20150504,000000,11.7726,11.862,11.7726,11.8456,1745057.2702566,0
+BCS.US,D,20150505,000000,11.6969,11.7271,11.5163,11.5454,4895441.0370366,0
+BCS.US,D,20150506,000000,11.5454,11.5984,11.4496,11.508,1898880.6827762,0
+BCS.US,D,20150507,000000,11.4616,11.5902,11.3666,11.5527,2919734.6918656,0
+BCS.US,D,20150508,000000,12.1512,12.2791,12.0774,12.1586,8149047.847114,0
+BCS.US,D,20150511,000000,12.341,12.4459,12.3017,12.3264,4766776.4122035,0
+BCS.US,D,20150512,000000,12.3017,12.3264,12.2142,12.2791,2256056.9871511,0
+BCS.US,D,20150513,000000,12.4387,12.4542,12.3546,12.4232,3570227.4073812,0
+BCS.US,D,20150514,000000,12.5527,12.5828,12.4843,12.5371,3424803.410626,0
+BCS.US,D,20150515,000000,12.5152,12.5983,12.4843,12.5225,3034608.1840941,0
+BCS.US,D,20150518,000000,12.4232,12.4688,12.3866,12.3866,2290703.6180919,0
+BCS.US,D,20150519,000000,12.3702,12.4314,12.3346,12.341,1563238.3627558,0
+BCS.US,D,20150520,000000,12.5682,12.8336,12.5527,12.7644,6748032.3126421,0
+BCS.US,D,20150521,000000,12.8474,12.9021,12.8336,12.8565,3865832.4757209,0
+BCS.US,D,20150522,000000,12.7206,12.7489,12.674,12.6822,1629256.4772663,0
+BCS.US,D,20150526,000000,12.4688,12.4761,12.2954,12.3546,2891764.4071889,0
+BCS.US,D,20150527,000000,12.4459,12.5682,12.393,12.5225,2845088.0766506,0
+BCS.US,D,20150528,000000,12.5609,12.5755,12.4925,12.5152,4231298.5858411,0
+BCS.US,D,20150529,000000,12.5682,12.6056,12.4314,12.5152,2773100.6004995,0
+BCS.US,D,20150601,000000,12.4095,12.4168,12.2197,12.2718,2832387.5637363,0
+BCS.US,D,20150602,000000,12.4168,12.5225,12.3866,12.4761,1863392.2468887,0
+BCS.US,D,20150603,000000,12.5609,12.6969,12.5444,12.5609,1688031.5617139,0
+BCS.US,D,20150604,000000,12.4761,12.5444,12.341,12.3546,2745098.5289171,0
+BCS.US,D,20150605,000000,12.1969,12.362,12.1795,12.3191,2809293.8288099,0
+BCS.US,D,20150608,000000,12.2343,12.2434,12.1586,12.1878,3743786.1038417,0
+BCS.US,D,20150609,000000,12.1795,12.2343,12.1057,12.175,2328564.0147929,0
+BCS.US,D,20150610,000000,12.4387,12.6512,12.4168,12.6275,5278320.890893,0
+BCS.US,D,20150611,000000,12.6886,12.7579,12.5682,12.6357,11334750.154252,0
+BCS.US,D,20150612,000000,12.6119,12.778,12.5527,12.7134,2889733.3335347,0
+BCS.US,D,20150615,000000,12.4761,12.5444,12.4459,12.5225,2435889.7611056,0
+BCS.US,D,20150616,000000,12.4843,12.5444,12.4542,12.5225,1857893.1122299,0
+BCS.US,D,20150617,000000,12.5152,12.5828,12.4387,12.5371,2832011.6013707,0
+BCS.US,D,20150618,000000,12.5682,12.6658,12.5225,12.5828,3091553.8773229,0
+BCS.US,D,20150619,000000,12.8017,12.8191,12.7134,12.7134,3659782.0812953,0
+BCS.US,D,20150622,000000,12.9861,13.0754,12.9395,12.9861,3596249.9220182,0
+BCS.US,D,20150623,000000,13.008,13.069,12.9231,12.9313,3304838.5330097,0
+BCS.US,D,20150624,000000,13.0973,13.1576,12.9778,12.9861,3081784.3363195,0
+BCS.US,D,20150625,000000,13.0891,13.0973,12.9459,12.9697,3363121.4684715,0
+BCS.US,D,20150626,000000,12.9697,13.0599,12.9459,12.9623,2550012.4247033,0
+BCS.US,D,20150629,000000,12.6969,12.7489,12.4761,12.4925,4073864.619292,0
+BCS.US,D,20150630,000000,12.6202,12.6202,12.3702,12.4459,3434240.8332715,0
+BCS.US,D,20150701,000000,12.5828,12.6585,12.5444,12.5983,3380819.1021572,0
+BCS.US,D,20150702,000000,12.6202,12.6448,12.5755,12.6056,1689881.7788365,0
+BCS.US,D,20150706,000000,12.1431,12.2872,12.1285,12.2197,2554634.6792092,0
+BCS.US,D,20150707,000000,11.9925,12.1367,11.7562,12.112,5258660.1417651,0
+BCS.US,D,20150708,000000,12.0692,12.0692,11.8949,11.9552,5285733.8164855,0
+BCS.US,D,20150709,000000,12.2142,12.2434,12.0609,12.0774,4630333.8604143,0
+BCS.US,D,20150710,000000,12.6585,12.6585,12.5527,12.6056,3574059.3736493,0
+BCS.US,D,20150713,000000,12.9076,12.9231,12.7725,12.8474,4914842.0104192,0
+BCS.US,D,20150714,000000,12.9148,13.0599,12.8692,13.0299,3569126.9227893,0
+BCS.US,D,20150715,000000,13.0599,13.1896,13.0299,13.1357,2854073.9060174,0
+BCS.US,D,20150716,000000,13.2561,13.278,13.1896,13.2186,2170533.7697399,0
+BCS.US,D,20150717,000000,13.2041,13.2716,13.1741,13.2653,1861592.4503749,0
+BCS.US,D,20150720,000000,13.2333,13.2716,13.1967,13.227,2130644.491585,0
+BCS.US,D,20150721,000000,13.2716,13.3472,13.227,13.2561,3057478.3145816,0
+BCS.US,D,20150722,000000,13.227,13.3472,13.2186,13.3408,2157985.614752,0
+BCS.US,D,20150723,000000,13.3182,13.3337,13.1357,13.1522,2624906.7585613,0
+BCS.US,D,20150724,000000,13.1741,13.2333,13.069,13.1192,4127093.4367726,0
+BCS.US,D,20150727,000000,13.1192,13.1274,12.9459,12.9988,4069902.2171012,0
+BCS.US,D,20150728,000000,13.1448,13.2415,13.0891,13.2041,2868597.2335496,0
+BCS.US,D,20150729,000000,13.4759,13.5217,13.423,13.4614,3822904.8078364,0
+BCS.US,D,20150730,000000,13.5973,13.6045,13.454,13.4978,5774576.964117,0
+BCS.US,D,20150731,000000,13.6348,13.6648,13.59,13.6129,3067251.1438855,0
+BCS.US,D,20150803,000000,13.6045,13.6419,13.4678,13.5681,2369644.7538556,0
+BCS.US,D,20150804,000000,13.3337,13.3637,13.2415,13.3018,3249396.6892433,0
+BCS.US,D,20150805,000000,13.3647,13.3866,13.2041,13.257,3125456.2562339,0
+BCS.US,D,20150806,000000,13.2342,13.2953,13.2115,13.2871,1890310.275382,0
+BCS.US,D,20150807,000000,13.2041,13.2653,13.1576,13.257,2011503.8813125,0
+BCS.US,D,20150810,000000,13.2041,13.3782,13.2041,13.3418,2404934.7956085,0
+BCS.US,D,20150811,000000,13.1967,13.2196,13.0818,13.1522,3418805.5503803,0
+BCS.US,D,20150812,000000,12.8848,13.0435,12.7771,13.0344,3394103.8364734,0
+BCS.US,D,20150813,000000,13.0299,13.1274,13.008,13.0599,1938453.1879758,0
+BCS.US,D,20150814,000000,12.9687,13.0973,12.9687,13.0818,1860398.7972668,0
+BCS.US,D,20150817,000000,12.9459,13.0344,12.9148,13.0344,2170510.7516359,0
+BCS.US,D,20150818,000000,13.0599,13.0891,13.008,13.0435,1683888.3029916,0
+BCS.US,D,20150819,000000,12.841,12.8555,12.6731,12.7114,4202810.9418742,0
+BCS.US,D,20150820,000000,12.7242,12.7324,12.498,12.5052,3118346.9503943,0
+BCS.US,D,20150821,000000,12.3156,12.4159,12.0573,12.0655,5375992.1867224,0
+BCS.US,D,20150824,000000,11.5637,12.018,11.3503,11.6157,11004223.333824,0
+BCS.US,D,20150825,000000,12.2845,12.2917,11.7918,11.7918,9021896.5434981,0
+BCS.US,D,20150826,000000,12.2024,12.2024,11.7443,12.081,7619160.1317262,0
+BCS.US,D,20150827,000000,12.2845,12.4067,12.1549,12.3391,5257528.9663678,0
+BCS.US,D,20150828,000000,12.1075,12.2307,12.0655,12.2024,3566929.2419062,0
+BCS.US,D,20150831,000000,12.133,12.1933,12.0509,12.1166,2193409.3807283,0
+BCS.US,D,20150901,000000,11.7918,11.8584,11.5838,11.6695,4044860.7121351,0
+BCS.US,D,20150902,000000,11.9961,12.0025,11.7088,11.8976,3056087.3634391,0
+BCS.US,D,20150903,000000,11.9259,11.9889,11.7754,11.8283,3388312.0430636,0
+BCS.US,D,20150904,000000,11.5838,11.6394,11.4807,11.5637,3280376.8650447,0
+BCS.US,D,20150908,000000,12.1021,12.164,12.018,12.1476,4020378.2182665,0
+BCS.US,D,20150909,000000,12.392,12.392,12.018,12.0573,3837416.0782665,0
+BCS.US,D,20150910,000000,12.1247,12.2398,12.0573,12.184,3551541.0913231,0
+BCS.US,D,20150911,000000,12.0655,12.1786,12.0509,12.1786,2447188.3618755,0
+BCS.US,D,20150914,000000,11.9067,11.9597,11.8283,11.9259,3768577.6979642,0
+BCS.US,D,20150915,000000,12.0728,12.184,12.0418,12.164,3621288.1386837,0
+BCS.US,D,20150916,000000,12.2991,12.4067,12.2689,12.3684,2626196.8684862,0
+BCS.US,D,20150917,000000,12.2762,12.4159,12.1786,12.2233,5055648.1370693,0
+BCS.US,D,20150918,000000,11.9515,12.0345,11.8439,11.883,4409201.127359,0
+BCS.US,D,20150921,000000,11.966,12.018,11.883,11.9423,2763221.4494769,0
+BCS.US,D,20150922,000000,11.6476,11.6549,11.4496,11.5637,4272703.7705603,0
+BCS.US,D,20150923,000000,11.6002,11.6002,11.4105,11.4807,2704274.2772993,0
+BCS.US,D,20150924,000000,11.4643,11.5637,11.3712,11.5327,3296251.6841125,0
+BCS.US,D,20150925,000000,11.7516,11.7827,11.6248,11.6923,3401081.6102901,0
+BCS.US,D,20150928,000000,11.3676,11.3794,11.1769,11.2133,3418225.7133792,0
+BCS.US,D,20150929,000000,11.0756,11.0985,10.9779,11.0756,5157626.0105495,0
+BCS.US,D,20150930,000000,11.2672,11.2828,11.1231,11.2271,4651129.07324,0
+BCS.US,D,20151001,000000,11.4424,11.4807,11.2581,11.4032,3287617.7029072,0
+BCS.US,D,20151002,000000,11.3794,11.6923,11.2891,11.6923,3653669.1305295,0
+BCS.US,D,20151005,000000,11.6613,11.8748,11.6476,11.8511,4326383.0852195,0
+BCS.US,D,20151006,000000,11.7918,11.8511,11.759,11.8156,3156781.7035955,0
+BCS.US,D,20151007,000000,11.966,12.0509,11.8511,11.9515,3480186.0649822,0
+BCS.US,D,20151008,000000,11.822,12.0273,11.7827,12.0108,2302529.4430538,0
+BCS.US,D,20151009,000000,11.9515,12.0025,11.883,11.935,2086138.4394253,0
+BCS.US,D,20151012,000000,11.9515,11.9724,11.8903,11.9515,1434826.9370669,0
+BCS.US,D,20151013,000000,11.5017,11.6923,11.488,11.5182,3529546.7448883,0
+BCS.US,D,20151014,000000,11.5556,11.6549,11.4496,11.4807,5552500.4887972,0
+BCS.US,D,20151015,000000,11.6248,11.7991,11.5701,11.7516,3325395.892094,0
+BCS.US,D,20151016,000000,11.7681,11.8584,11.7152,11.8439,2884578.374336,0
+BCS.US,D,20151019,000000,11.883,12.0108,11.8356,11.9597,4200663.6815999,0
+BCS.US,D,20151020,000000,11.9067,11.9724,11.8283,11.8511,2388236.8052971,0
+BCS.US,D,20151021,000000,11.7297,11.7516,11.5556,11.5637,2952762.382824,0
+BCS.US,D,20151022,000000,11.6768,11.8283,11.6768,11.7754,2078108.4094252,0
+BCS.US,D,20151023,000000,11.7918,11.883,11.7088,11.7827,3434116.9739498,0
+BCS.US,D,20151026,000000,11.7754,11.7918,11.7015,11.7297,2609482.436672,0
+BCS.US,D,20151027,000000,11.7297,11.7297,11.6248,11.6695,3949430.9411966,0
+BCS.US,D,20151028,000000,11.6085,11.8439,11.6085,11.822,3470976.6311765,0
+BCS.US,D,20151029,000000,11.2051,11.2973,10.9405,10.9926,7867011.40304,0
+BCS.US,D,20151030,000000,10.9105,10.9233,10.7892,10.8102,3841891.4553467,0
+BCS.US,D,20151102,000000,11.0163,11.1385,11.0091,11.0985,3553020.8265812,0
+BCS.US,D,20151103,000000,10.8795,11.0318,10.8795,10.9926,2914196.0975999,0
+BCS.US,D,20151104,000000,10.9315,10.947,10.8083,10.8712,3171291.8779254,0
+BCS.US,D,20151105,000000,10.7035,10.7399,10.6195,10.6733,4071490.4662781,0
+BCS.US,D,20151106,000000,10.5976,10.7636,10.572,10.7326,4325009.67168,0
+BCS.US,D,20151109,000000,10.9023,10.947,10.7791,10.8321,3167846.8350247,0
+BCS.US,D,20151110,000000,10.6414,10.687,10.6112,10.6733,2516171.4274029,0
+BCS.US,D,20151111,000000,10.8174,10.8174,10.7035,10.7254,2145464.8622691,0
+BCS.US,D,20151112,000000,10.551,10.572,10.4205,10.4288,3107493.366302,0
+BCS.US,D,20151113,000000,10.4516,10.4744,10.3676,10.3823,4291844.9681976,0
+BCS.US,D,20151116,000000,10.3448,10.5428,10.3366,10.5428,2755925.806605,0
+BCS.US,D,20151117,000000,10.5364,10.572,10.4205,10.4516,2237222.6975673,0
+BCS.US,D,20151118,000000,10.5201,10.635,10.4963,10.6195,1882113.6381528,0
+BCS.US,D,20151119,000000,10.7254,10.7718,10.6952,10.7107,2456790.1995496,0
+BCS.US,D,20151120,000000,10.437,10.4671,10.2289,10.2454,4831390.4223691,0
+BCS.US,D,20151123,000000,10.1696,10.2363,10.0939,10.1231,3671815.0691934,0
+BCS.US,D,20151124,000000,10.0776,10.176,10.0693,10.1541,2359527.7490917,0
+BCS.US,D,20151125,000000,10.2289,10.2619,10.1915,10.1989,2159097.0603458,0
+BCS.US,D,20151127,000000,10.3448,10.3521,10.2619,10.2619,1202438.3511492,0
+BCS.US,D,20151130,000000,10.2774,10.2919,10.2225,10.2619,2098142.9287182,0
+BCS.US,D,20151201,000000,10.7326,10.7563,10.6642,10.7489,4832096.3108923,0
+BCS.US,D,20151202,000000,10.719,10.7563,10.551,10.5884,2511552.4611977,0
+BCS.US,D,20151203,000000,10.7791,10.7791,10.437,10.4798,3758516.59431,0
+BCS.US,D,20151204,000000,10.5055,10.6569,10.4744,10.635,3750989.6742977,0
+BCS.US,D,20151207,000000,10.5055,10.5201,10.3823,10.4443,2788565.4780958,0
+BCS.US,D,20151208,000000,10.1989,10.2225,10.1012,10.1468,3703199.7059654,0
+BCS.US,D,20151209,000000,10.1989,10.3905,10.0858,10.1696,3320375.7532186,0
+BCS.US,D,20151210,000000,10.0939,10.1624,10.0393,10.0611,3687804.9787812,0
+BCS.US,D,20151211,000000,9.87784,9.90236,9.73364,9.78103,4522423.8926998,0
+BCS.US,D,20151214,000000,9.84954,9.90236,9.65156,9.76368,4193311.0415179,0
+BCS.US,D,20151215,000000,9.9635,9.99364,9.82667,9.84954,3465225.3934737,0
+BCS.US,D,20151216,000000,9.9324,10.0693,9.83307,10.0393,2531508.0612769,0
+BCS.US,D,20151217,000000,10.0164,10.0228,9.89499,9.89499,4296826.7435662,0
+BCS.US,D,20151218,000000,10.0228,10.0228,9.8102,9.81941,4546021.8337142,0
+BCS.US,D,20151221,000000,9.97077,9.98628,9.82667,9.89499,2861059.3525353,0
+BCS.US,D,20151222,000000,9.9635,10.0164,9.87047,10.0019,2743505.8953395,0
+BCS.US,D,20151223,000000,10.0447,10.176,10.0393,10.1624,3359177.699984,0
+BCS.US,D,20151224,000000,10.1541,10.2326,10.1231,10.1834,1120840.2685222,0
+BCS.US,D,20151228,000000,10.115,10.1386,10.0693,10.0776,2733177.3432387,0
+BCS.US,D,20151229,000000,10.0393,10.1231,10.0228,10.1086,3952004.5844453,0
+BCS.US,D,20151230,000000,9.97077,10.0538,9.9635,9.97901,2554270.7739457,0
+BCS.US,D,20151231,000000,9.9635,9.99083,9.88598,9.88598,2577329.4336661,0
+BCS.US,D,20160104,000000,9.63509,9.8102,9.59587,9.80206,5415710.4732474,0
+BCS.US,D,20160105,000000,9.75632,9.79014,9.63871,9.74275,2629107.0144937,0
+BCS.US,D,20160106,000000,9.45172,9.53743,9.42706,9.47537,3976386.2370963,0
+BCS.US,D,20160107,000000,9.19258,9.29117,9.09041,9.10227,5263461.0606022,0
+BCS.US,D,20160108,000000,9.16978,9.19258,8.89608,8.90977,4226997.4886912,0
+BCS.US,D,20160111,000000,9.05574,9.07034,8.90247,9.01012,4215378.8266654,0
+BCS.US,D,20160112,000000,9.03931,9.06304,8.90247,9.03111,3177385.0988878,0
+BCS.US,D,20160113,000000,9.01742,9.03931,8.72,8.7346,4200149.6106103,0
+BCS.US,D,20160114,000000,8.65833,8.88331,8.54857,8.82493,6042372.8745081,0
+BCS.US,D,20160115,000000,8.41493,8.50569,8.2539,8.36056,7706802.1108068,0
+BCS.US,D,20160119,000000,8.39185,8.39185,8.14652,8.20071,5868402.0443757,0
+BCS.US,D,20160120,000000,7.96415,8.07116,7.78807,7.9949,9367921.1245286,0
+BCS.US,D,20160121,000000,7.98733,8.18465,7.87985,8.10162,5351915.2499244,0
+BCS.US,D,20160122,000000,8.39185,8.49056,8.33026,8.38337,4283669.1568721,0
+BCS.US,D,20160125,000000,8.0551,8.06267,7.91926,7.92664,4507716.4203356,0
+BCS.US,D,20160126,000000,7.94836,8.14652,7.9418,8.13886,3453574.9445424,0
+BCS.US,D,20160127,000000,7.91104,8.13128,7.86517,7.91104,6219055.4565132,0
+BCS.US,D,20160128,000000,7.94836,7.96415,7.81571,7.91104,4357461.9100381,0
+BCS.US,D,20160129,000000,8.03294,8.24632,7.97992,8.22443,4728828.3274871,0
+BCS.US,D,20160201,000000,8.02472,8.17014,7.96415,8.13128,2794440.5751202,0
+BCS.US,D,20160202,000000,7.76608,7.77346,7.57604,7.60625,6593291.4642626,0
+BCS.US,D,20160203,000000,7.59109,7.59109,7.3007,7.48308,9434293.2794008,0
+BCS.US,D,20160204,000000,7.6597,7.84645,7.63562,7.81168,8030390.6170256,0
+BCS.US,D,20160205,000000,7.69729,7.78807,7.6316,7.6742,5253717.8260034,0
+BCS.US,D,20160208,000000,7.41493,7.41493,7.18629,7.26247,7589455.8165472,0
+BCS.US,D,20160209,000000,6.8658,7.04899,6.85056,6.97263,8918869.702135,0
+BCS.US,D,20160210,000000,7.03376,7.14041,6.98778,7.01824,10090685.206145,0
+BCS.US,D,20160211,000000,6.62148,6.73233,6.49959,6.58352,8434684.9803157,0
+BCS.US,D,20160212,000000,6.8428,7.02591,6.74765,7.01824,5528874.0491778,0
+BCS.US,D,20160216,000000,7.09469,7.13274,6.99552,7.0718,7213717.0554358,0
+BCS.US,D,20160217,000000,7.3007,7.3694,7.26247,7.27752,13823796.390225,0
+BCS.US,D,20160218,000000,7.22434,7.22434,7.01068,7.01824,14560661.800801,0
+BCS.US,D,20160219,000000,7.04123,7.05647,6.94207,7.03376,7790603.3548179,0
+BCS.US,D,20160222,000000,7.01824,7.1176,7.01068,7.10226,4975640.4958196,0
+BCS.US,D,20160223,000000,7.0718,7.07946,6.85056,6.8658,5413832.85362,0
+BCS.US,D,20160224,000000,6.68269,6.8314,6.59118,6.81233,4825472.5774374,0
+BCS.US,D,20160225,000000,6.94955,7.06423,6.87328,7.04899,3932272.588805,0
+BCS.US,D,20160226,000000,7.04123,7.18255,7.04123,7.10226,4379856.3330427,0
+BCS.US,D,20160229,000000,7.23948,7.34632,7.17845,7.20144,5358069.8524975,0
+BCS.US,D,20160301,000000,6.62148,6.80476,6.61408,6.78196,15707343.727429,0
+BCS.US,D,20160302,000000,6.76654,7.04123,6.75906,7.03376,8284125.7541653,0
+BCS.US,D,20160303,000000,7.15573,7.26247,7.12517,7.26247,6977950.2887291,0
+BCS.US,D,20160304,000000,7.46118,7.5681,7.39952,7.48308,8092770.7750018,0
+BCS.US,D,20160307,000000,7.42286,7.5681,7.39558,7.53709,4249426.9869019,0
+BCS.US,D,20160308,000000,7.53709,7.53709,7.35407,7.35407,7193850.239472,0
+BCS.US,D,20160309,000000,7.39331,7.40891,7.22981,7.27662,4041886.9923166,0
+BCS.US,D,20160310,000000,7.31539,7.38547,7.08211,7.19879,6049417.5104363,0
+BCS.US,D,20160311,000000,7.35425,7.52522,7.33099,7.51729,5353522.1328046,0
+BCS.US,D,20160314,000000,7.36209,7.38547,7.28436,7.33099,5212461.7109102,0
+BCS.US,D,20160315,000000,7.26092,7.29605,7.22188,7.24551,3751992.6059725,0
+BCS.US,D,20160316,000000,7.19879,7.31539,7.18319,7.29212,4061914.9350085,0
+BCS.US,D,20160317,000000,7.26092,7.29212,7.22188,7.26877,4962385.3562086,0
+BCS.US,D,20160318,000000,7.38547,7.41656,7.29212,7.36209,5945610.2457371,0
+BCS.US,D,20160321,000000,7.29212,7.3465,7.20646,7.26092,5097664.945695,0
+BCS.US,D,20160322,000000,6.93403,7.01971,6.89527,6.98065,6193373.8290356,0
+BCS.US,D,20160323,000000,7.02756,7.02756,6.84846,6.87957,6617764.0932294,0
+BCS.US,D,20160324,000000,6.81726,6.82529,6.73178,6.80968,11944593.99418,0
+BCS.US,D,20160328,000000,6.82529,6.89527,6.75513,6.84846,2978973.426694,0
+BCS.US,D,20160329,000000,6.74747,6.86387,6.67722,6.84846,4178726.332375,0
+BCS.US,D,20160330,000000,6.83295,6.87957,6.77064,6.77848,4616305.9701684,0
+BCS.US,D,20160331,000000,6.73953,6.78615,6.70851,6.70851,3896567.1250796,0
+BCS.US,D,20160401,000000,6.63068,6.73178,6.59966,6.71627,4526748.0079537,0
+BCS.US,D,20160404,000000,6.69282,6.7627,6.64237,6.6618,4988173.3054048,0
+BCS.US,D,20160405,000000,6.49831,6.51775,6.3934,6.42833,8315364.6096118,0
+BCS.US,D,20160406,000000,6.52942,6.63068,6.46703,6.61508,5139890.0133571,0
+BCS.US,D,20160407,000000,6.50607,6.54503,6.38154,6.41273,4208823.0514225,0
+BCS.US,D,20160408,000000,6.63836,6.66262,6.56838,6.59182,7380497.4683145,0
+BCS.US,D,20160411,000000,6.84846,6.89527,6.80184,6.80968,5374174.8526055,0
+BCS.US,D,20160412,000000,6.84846,6.98065,6.75513,6.96525,4735990.2461359,0
+BCS.US,D,20160413,000000,7.30773,7.39331,7.26877,7.38547,5546256.0060084,0
+BCS.US,D,20160414,000000,7.39331,7.45562,7.32333,7.40097,4798996.2773211,0
+BCS.US,D,20160415,000000,7.43216,7.43619,7.33099,7.36209,3574056.0853487,0
+BCS.US,D,20160418,000000,7.38547,7.47159,7.36995,7.44,4450125.1240943,0
+BCS.US,D,20160419,000000,7.51729,7.58088,7.45562,7.53306,4437704.1167286,0
+BCS.US,D,20160420,000000,7.66618,7.70449,7.61792,7.68844,3851418.7582079,0
+BCS.US,D,20160421,000000,7.68844,7.69646,7.60377,7.63397,3961318.1477691,0
+BCS.US,D,20160422,000000,7.642,7.74345,7.642,7.71252,3799270.6955156,0
+BCS.US,D,20160425,000000,7.7815,7.78569,7.65012,7.71252,4926813.6167065,0
+BCS.US,D,20160426,000000,7.80504,7.91515,7.73688,7.89116,5033330.4410781,0
+BCS.US,D,20160427,000000,7.88305,7.99982,7.84007,7.93842,4837997.7143212,0
+BCS.US,D,20160428,000000,7.82939,7.95247,7.80504,7.85285,4679274.7339473,0
+BCS.US,D,20160429,000000,7.92354,7.93842,7.76689,7.82128,5854366.4814285,0
+BCS.US,D,20160502,000000,7.85285,7.87492,7.74345,7.84489,2767308.8070896,0
+BCS.US,D,20160503,000000,7.58872,7.59574,7.46355,7.50944,5743741.4735407,0
+BCS.US,D,20160504,000000,7.36995,7.44,7.32333,7.35425,5759433.2438766,0
+BCS.US,D,20160505,000000,7.29988,7.39331,7.22188,7.25317,4440008.1193304,0
+BCS.US,D,20160506,000000,7.2143,7.36995,7.19879,7.32333,3008593.3421584,0
+BCS.US,D,20160509,000000,7.23766,7.26877,7.12089,7.15208,4426204.9296238,0
+BCS.US,D,20160510,000000,7.30773,7.40891,7.28436,7.36995,3061221.4967343,0
+BCS.US,D,20160511,000000,7.3465,7.42049,7.27662,7.31539,3226813.7370059,0
+BCS.US,D,20160512,000000,7.43216,7.47159,7.29988,7.35425,5892337.5842488,0
+BCS.US,D,20160513,000000,7.33099,7.4246,7.27662,7.30773,5780712.9329868,0
+BCS.US,D,20160516,000000,7.31539,7.37769,7.30773,7.3465,3658128.0661069,0
+BCS.US,D,20160517,000000,7.36995,7.43216,7.2883,7.3465,4515924.0185666,0
+BCS.US,D,20160518,000000,7.57294,7.7897,7.54101,7.75148,6630695.8832842,0
+BCS.US,D,20160519,000000,7.86105,7.91515,7.72876,7.80504,6255170.8617101,0
+BCS.US,D,20160520,000000,7.85705,7.96086,7.85705,7.90777,4811755.9796459,0
+BCS.US,D,20160523,000000,7.93842,7.99242,7.89116,7.91515,4105127.5889428,0
+BCS.US,D,20160524,000000,8.17188,8.29641,8.14733,8.29641,6469115.369712,0
+BCS.US,D,20160525,000000,8.42103,8.56728,8.42103,8.49767,5394201.6991972,0
+BCS.US,D,20160526,000000,8.49767,8.51373,8.36575,8.42816,3777059.321243,0
+BCS.US,D,20160527,000000,8.47587,8.54502,8.45114,8.49056,2487934.7903798,0
+BCS.US,D,20160531,000000,8.42816,8.48344,8.19469,8.23365,6452763.7470611,0
+BCS.US,D,20160601,000000,8.02308,8.17188,7.96924,8.15582,4518970.0809976,0
+BCS.US,D,20160602,000000,8.13977,8.23365,8.12444,8.21084,3890207.5517708,0
+BCS.US,D,20160603,000000,8.20227,8.22352,8.04725,8.17955,3989569.0340948,0
+BCS.US,D,20160606,000000,8.10162,8.16348,8.07034,8.13219,6836768.1997136,0
+BCS.US,D,20160607,000000,8.20227,8.29203,8.15582,8.15582,3372293.6348707,0
+BCS.US,D,20160608,000000,8.13219,8.15582,8.03138,8.07034,5486908.757261,0
+BCS.US,D,20160609,000000,7.98504,7.98504,7.90777,7.93842,4624317.3664653,0
+BCS.US,D,20160610,000000,7.63397,7.65806,7.43216,7.44,8548691.4572931,0
+BCS.US,D,20160613,000000,7.27662,7.39331,7.24551,7.26092,7341603.4491333,0
+BCS.US,D,20160614,000000,7.11322,7.19095,6.98869,7.04288,9945636.0756552,0
+BCS.US,D,20160615,000000,7.16769,7.22981,7.08977,7.08977,6691166.6347275,0
+BCS.US,D,20160616,000000,6.93403,7.11322,6.83295,7.09762,6768808.8917647,0
+BCS.US,D,20160617,000000,7.36995,7.50187,7.32333,7.48644,10470102.479498,0
+BCS.US,D,20160620,000000,8.08731,8.11769,7.98504,7.99242,10877447.289619,0
+BCS.US,D,20160621,000000,8.19469,8.33519,8.11769,8.26502,9611885.6245646,0
+BCS.US,D,20160622,000000,8.31156,8.47587,8.3039,8.33519,9068023.7278405,0
+BCS.US,D,20160623,000000,8.60834,8.70814,8.50214,8.69994,9268809.5530481,0
+BCS.US,D,20160624,000000,6.32707,7.15208,6.32707,6.91853,95992129.525951,0
+BCS.US,D,20160627,000000,5.48654,5.59547,5.26092,5.47103,192505393.31117,0
+BCS.US,D,20160628,000000,5.65778,5.75121,5.54885,5.68123,81292642.251546,0
+BCS.US,D,20160629,000000,5.7668,5.96917,5.71618,5.91469,41394154.662911,0
+BCS.US,D,20160630,000000,5.82118,5.96917,5.75896,5.91469,28731932.912609,0
+BCS.US,D,20160701,000000,5.92246,5.94572,5.86023,5.90685,16468916.332412,0
+BCS.US,D,20160705,000000,5.71225,5.73552,5.56437,5.61126,21762885.149632,0
+BCS.US,D,20160706,000000,5.47103,5.50999,5.33099,5.50999,31339511.42325,0
+BCS.US,D,20160707,000000,5.60331,5.64986,5.44768,5.49439,16505045.98691,0
+BCS.US,D,20160708,000000,5.77457,5.77457,5.68123,5.69683,14995271.007076,0
+BCS.US,D,20160711,000000,5.93795,5.99235,5.87574,5.96917,17645474.661948,0
+BCS.US,D,20160712,000000,6.28045,6.29596,6.15582,6.18702,39722140.413289,0
+BCS.US,D,20160713,000000,6.12472,6.16358,6.00019,6.05473,24054790.093534,0
+BCS.US,D,20160714,000000,6.24925,6.2882,6.15582,6.2414,26526194.596932,0
+BCS.US,D,20160715,000000,6.27261,6.27261,6.17142,6.22599,8346939.9678171,0
+BCS.US,D,20160718,000000,6.23374,6.34276,6.20646,6.30363,10112164.38549,0
+BCS.US,D,20160719,000000,6.17142,6.23374,6.14807,6.17142,10368333.961154,0
+BCS.US,D,20160720,000000,6.2414,6.27261,6.21038,6.25709,7276125.7120171,0
+BCS.US,D,20160721,000000,6.29596,6.37387,6.26475,6.27261,8805800.390821,0
+BCS.US,D,20160722,000000,6.29596,6.29596,6.22599,6.2414,5390161.4738928,0
+BCS.US,D,20160725,000000,6.21804,6.24925,6.17928,6.21038,5822108.2528042,0
+BCS.US,D,20160726,000000,6.16358,6.20253,6.12472,6.16358,10962279.96391,0
+BCS.US,D,20160727,000000,6.20253,6.25709,6.14807,6.19496,10334250.725711,0
+BCS.US,D,20160728,000000,6.12472,6.14031,6.0624,6.10144,7841145.6307302,0
+BCS.US,D,20160729,000000,6.56044,6.57604,6.38938,6.41273,19419973.183338,0
+BCS.US,D,20160801,000000,6.27261,6.35042,6.20253,6.21804,11249623.725109,0
+BCS.US,D,20160802,000000,6.17142,6.19487,6.07025,6.10144,11475584.779506,0
+BCS.US,D,20160803,000000,6.19496,6.27261,6.17928,6.26475,8053271.7085151,0
+BCS.US,D,20160804,000000,6.20253,6.25709,6.16358,6.19496,7225650.2982165,0
+BCS.US,D,20160805,000000,6.22599,6.30363,6.21804,6.29596,6305532.2810908,0
+BCS.US,D,20160808,000000,6.45151,6.52166,6.42058,6.49831,10682659.324658,0
+BCS.US,D,20160809,000000,6.56044,6.66763,6.56044,6.59966,7470766.7995533,0
+BCS.US,D,20160810,000000,6.71808,6.72603,6.60852,6.63206,7518691.5882091,0
+BCS.US,D,20160811,000000,6.64757,6.6868,6.6243,6.66335,4646496.9538324,0
+BCS.US,D,20160812,000000,6.71808,6.71808,6.60067,6.63206,5154919.7391777,0
+BCS.US,D,20160815,000000,6.6555,6.6868,6.60852,6.63991,5189347.1500802,0
+BCS.US,D,20160816,000000,6.6555,6.67905,6.6243,6.63991,5072645.3627328,0
+BCS.US,D,20160817,000000,6.55379,6.63206,6.53035,6.60852,5141879.435204,0
+BCS.US,D,20160818,000000,6.63206,6.67905,6.60067,6.66335,3396299.3251562,0
+BCS.US,D,20160819,000000,6.57713,6.63991,6.54584,6.60852,3455717.8204161,0
+BCS.US,D,20160822,000000,6.59283,6.6555,6.56939,6.63991,4524948.21144,0
+BCS.US,D,20160823,000000,6.81207,6.86707,6.77702,6.79646,6663324.5937731,0
+BCS.US,D,20160824,000000,6.94525,6.96879,6.84344,6.86707,8539969.7880725,0
+BCS.US,D,20160825,000000,6.81207,6.83952,6.74172,6.78862,5215026.5853574,0
+BCS.US,D,20160826,000000,6.85137,6.91388,6.73388,6.78076,8677990.7241369,0
+BCS.US,D,20160829,000000,6.75732,6.84344,6.71808,6.81207,5211127.7569776,0
+BCS.US,D,20160830,000000,6.9531,6.99224,6.92173,6.9844,7102752.2564887,0
+BCS.US,D,20160831,000000,7.11751,7.14889,7.04706,7.13312,9012637.7851837,0
+BCS.US,D,20160901,000000,7.24277,7.2819,7.07044,7.14889,9003078.6954171,0
+BCS.US,D,20160902,000000,7.22717,7.30554,7.18,7.28985,8683593.9883138,0
+BCS.US,D,20160906,000000,7.22717,7.24277,7.10337,7.14889,6643079.6232432,0
+BCS.US,D,20160907,000000,7.1019,7.13702,7.06451,7.1019,4804866.9899448,0
+BCS.US,D,20160908,000000,7.09407,7.25846,7.08603,7.22717,6245716.9975618,0
+BCS.US,D,20160909,000000,7.28985,7.31311,7.16449,7.16449,8065917.4164199,0
+BCS.US,D,20160912,000000,6.99991,7.21932,6.97664,7.18793,8425478.8348106,0
+BCS.US,D,20160913,000000,7.06276,7.10965,7.01186,7.05484,14069832.519623,0
+BCS.US,D,20160914,000000,6.99991,7.08603,6.96094,7.00793,7404539.3299064,0
+BCS.US,D,20160915,000000,6.96879,7.05484,6.94525,7.03923,5817344.6013736,0
+BCS.US,D,20160916,000000,6.81207,6.83551,6.69455,6.71808,9198831.2285472,0
+BCS.US,D,20160919,000000,6.85137,6.85923,6.67905,6.71808,7602525.715226,0
+BCS.US,D,20160920,000000,6.77311,6.79646,6.72603,6.74948,5384364.199982,0
+BCS.US,D,20160921,000000,6.97664,7.01578,6.89819,6.9844,7961786.8021644,0
+BCS.US,D,20160922,000000,7.10965,7.13312,7.03139,7.07044,5918821.5570665,0
+BCS.US,D,20160923,000000,6.92948,6.96879,6.85923,6.91396,6376901.5567343,0
+BCS.US,D,20160926,000000,6.79646,6.84344,6.78076,6.79646,7170846.3847612,0
+BCS.US,D,20160927,000000,6.70239,6.81616,6.67905,6.78076,5985674.8999225,0
+BCS.US,D,20160928,000000,6.83551,6.85137,6.74172,6.82775,5273820.3035084,0
+BCS.US,D,20160929,000000,6.84344,6.85923,6.53035,6.56939,11987430.685748,0
+BCS.US,D,20160930,000000,6.67129,6.84727,6.64757,6.80439,9704772.4430598,0
+BCS.US,D,20161003,000000,6.69455,6.75732,6.6555,6.74172,6251689.6475031,0
+BCS.US,D,20161004,000000,6.8199,6.84344,6.72603,6.75732,9391591.4081555,0
+BCS.US,D,20161005,000000,6.8199,6.92173,6.77702,6.89034,4663270.5750569,0
+BCS.US,D,20161006,000000,6.92173,6.9531,6.88651,6.89034,13006683.292459,0
+BCS.US,D,20161007,000000,6.67905,6.77311,6.63206,6.71808,12590975.237879,0
+BCS.US,D,20161010,000000,6.64757,6.71417,6.63991,6.67905,9424694.7300273,0
+BCS.US,D,20161011,000000,6.66335,6.67905,6.55379,6.58507,8081807.5808903,0
+BCS.US,D,20161012,000000,6.5068,6.56163,6.42076,6.43627,7719910.3729924,0
+BCS.US,D,20161013,000000,6.36585,6.42076,6.27971,6.38929,8584729.0393764,0
+BCS.US,D,20161014,000000,6.57713,6.61647,6.44421,6.48326,6618174.0347009,0
+BCS.US,D,20161017,000000,6.48326,6.4974,6.40489,6.44421,4335964.09699,0
+BCS.US,D,20161018,000000,6.66335,6.71808,6.62814,6.70239,6581463.4471003,0
+BCS.US,D,20161019,000000,6.8199,6.87482,6.79253,6.8199,6166586.2364651,0
+BCS.US,D,20161020,000000,6.94525,7.03139,6.92173,6.97664,10955365.763905,0
+BCS.US,D,20161021,000000,6.94525,7.00793,6.93741,6.9844,5576782.3963308,0
+BCS.US,D,20161024,000000,7.03923,7.04706,6.9531,6.9844,3895717.6474315,0
+BCS.US,D,20161025,000000,6.97664,7.01578,6.93741,6.96879,4458444.5245448,0
+BCS.US,D,20161026,000000,6.87482,6.96094,6.86707,6.92948,7031084.8415933,0
+BCS.US,D,20161027,000000,7.24277,7.32104,7.20381,7.25846,15367055.038698,0
+BCS.US,D,20161028,000000,7.25846,7.3132,7.18,7.24277,6367853.2496566,0
+BCS.US,D,20161031,000000,7.22717,7.26612,7.17225,7.21932,4834412.370596,0
+BCS.US,D,20161101,000000,7.23483,7.24113,7.04706,7.12526,5653263.8832656,0
+BCS.US,D,20161102,000000,7.07837,7.09798,6.94525,6.97664,5095636.0642413,0
+BCS.US,D,20161103,000000,7.25846,7.2819,7.12526,7.16449,6422241.7411394,0
+BCS.US,D,20161104,000000,7.06276,7.13312,6.99991,7.01578,7735693.1196441,0
+BCS.US,D,20161107,000000,7.13312,7.19578,7.12526,7.18793,4084849.7354073,0
+BCS.US,D,20161108,000000,7.11751,7.24277,7.07044,7.20381,5369592.0577065,0
+BCS.US,D,20161109,000000,7.30554,7.55633,7.29751,7.51646,13542165.503223,0
+BCS.US,D,20161110,000000,7.91688,7.98659,7.79062,7.91688,15366243.924556,0
+BCS.US,D,20161111,000000,7.93175,7.96241,7.84563,7.95419,12105319.549603,0
+BCS.US,D,20161114,000000,8.12699,8.27598,8.12699,8.26165,10062703.960466,0
+BCS.US,D,20161115,000000,8.18209,8.30061,8.12362,8.30061,7231966.0275176,0
+BCS.US,D,20161116,000000,8.15072,8.18209,8.09652,8.12699,5266160.7553729,0
+BCS.US,D,20161117,000000,8.18209,8.29203,8.16687,8.26165,4647836.3882659,0
+BCS.US,D,20161118,000000,8.13466,8.19725,8.11258,8.1591,4746052.4458902,0
+BCS.US,D,20161121,000000,8.19725,8.24468,8.18967,8.23711,4178146.4953739,0
+BCS.US,D,20161122,000000,8.24468,8.26932,8.20573,8.24468,2711996.3031457,0
+BCS.US,D,20161123,000000,8.13466,8.3226,8.13466,8.28455,4981937.5914176,0
+BCS.US,D,20161125,000000,8.33947,8.36238,8.3183,8.34742,2150500.3465469,0
+BCS.US,D,20161128,000000,8.26165,8.28865,8.11258,8.12699,5278491.8825228,0
+BCS.US,D,20161129,000000,8.33947,8.37807,8.29203,8.30728,5153646.0707555,0
+BCS.US,D,20161130,000000,8.35352,8.4484,8.35352,8.41748,4195433.0914879,0
+BCS.US,D,20161201,000000,8.52541,8.6128,8.48434,8.54229,8435769.0234047,0
+BCS.US,D,20161202,000000,8.37807,8.4484,8.33099,8.37807,5901678.5500775,0
+BCS.US,D,20161205,000000,8.49502,8.62978,8.49502,8.59045,7393738.3586231,0
+BCS.US,D,20161206,000000,8.94353,9.08312,8.84498,9.0749,12704850.182833,0
+BCS.US,D,20161207,000000,9.14424,9.32581,9.13785,9.31758,11450533.409639,0
+BCS.US,D,20161208,000000,9.35685,9.43435,9.30115,9.38871,9448732.2072183,0
+BCS.US,D,20161209,000000,9.10774,9.20811,9.05574,9.19258,6031063.3127362,0
+BCS.US,D,20161212,000000,9.08312,9.10774,8.94353,8.98093,5381961.5483631,0
+BCS.US,D,20161213,000000,9.06668,9.13419,9.03111,9.09954,8687438.0116841,0
+BCS.US,D,20161214,000000,8.88696,8.90247,8.70632,8.73187,9683001.701064,0
+BCS.US,D,20161215,000000,8.88696,8.94353,8.85595,8.89608,5458767.4809545,0
+BCS.US,D,20161216,000000,8.87054,8.91069,8.83131,8.84044,3929822.8048779,0
+BCS.US,D,20161219,000000,8.63689,8.65204,8.58242,8.62978,5380373.2991861,0
+BCS.US,D,20161220,000000,8.75468,8.82309,8.73187,8.8085,4060955.8473413,0
+BCS.US,D,20161221,000000,8.80395,8.84956,8.78478,8.82309,2667739.0657293,0
+BCS.US,D,20161222,000000,8.73187,8.77109,8.63689,8.66709,5463307.5279461,0
+BCS.US,D,20161223,000000,8.62083,8.66363,8.57358,8.64491,2420789.8848729,0
+BCS.US,D,20161227,000000,8.65204,8.70632,8.63689,8.68351,2083732.4995058,0
+BCS.US,D,20161228,000000,8.57358,8.6128,8.52541,8.52541,3105639.8608788,0
+BCS.US,D,20161229,000000,8.487,8.51108,8.45643,8.49502,2516954.0429394,0
+BCS.US,D,20161230,000000,8.6128,8.66363,8.56637,8.6128,3316562.4206538,0
+BCS.US,D,20170103,000000,8.91069,8.96542,8.85595,8.90247,5019735.5104078,0
+BCS.US,D,20170104,000000,8.95812,9.08312,8.92619,9.08312,2955425.9062885,0
+BCS.US,D,20170105,000000,9.05939,9.09132,8.96542,9.03476,4039773.7111482,0
+BCS.US,D,20170106,000000,9.04297,9.06668,9.00374,9.03476,3025552.2043152,0
+BCS.US,D,20170109,000000,8.87876,8.94353,8.83131,8.87054,3640178.3293773,0
+BCS.US,D,20170110,000000,8.94353,9.03476,8.91981,8.97364,2871177.4533995,0
+BCS.US,D,20170111,000000,8.80211,8.99462,8.79847,8.98914,5185021.9387261,0
+BCS.US,D,20170112,000000,8.96542,8.99462,8.86872,8.91981,3875319.2228749,0
+BCS.US,D,20170113,000000,8.89608,8.98093,8.87876,8.91069,4223287.1895443,0
+BCS.US,D,20170117,000000,9.08312,9.09132,8.87876,8.87876,8494802.7874974,0
+BCS.US,D,20170118,000000,8.75468,8.78478,8.69811,8.77748,5123818.9923551,0
+BCS.US,D,20170119,000000,8.83131,8.84956,8.73187,8.78478,3001008.3288359,0
+BCS.US,D,20170120,000000,8.75468,8.78934,8.71454,8.76289,3023326.024827,0
+BCS.US,D,20170123,000000,8.70632,8.81581,8.69811,8.8085,2321872.3231263,0
+BCS.US,D,20170124,000000,8.88696,9.02837,8.87876,8.97364,3243662.9891436,0
+BCS.US,D,20170125,000000,9.11322,9.16887,9.09132,9.16887,3864871.1958533,0
+BCS.US,D,20170126,000000,9.19258,9.20811,9.10774,9.15336,4602386.5938416,0
+BCS.US,D,20170127,000000,9.0749,9.08312,9.00374,9.02015,1741630.8610592,0
+BCS.US,D,20170130,000000,8.8085,8.81581,8.71454,8.76289,4542080.257427,0
+BCS.US,D,20170131,000000,8.70632,8.72366,8.6128,8.66709,4423953.5398312,0
+BCS.US,D,20170201,000000,8.81581,8.84956,8.77109,8.79391,3855252.9166763,0
+BCS.US,D,20170202,000000,8.71454,8.74556,8.66007,8.70632,5417200.073407,0
+BCS.US,D,20170203,000000,8.91981,9.00374,8.89608,8.96542,5431905.353571,0
+BCS.US,D,20170206,000000,8.949,8.96542,8.82309,8.84956,3873696.9945921,0
+BCS.US,D,20170207,000000,8.85595,8.85595,8.78478,8.84956,3582165.0345625,0
+BCS.US,D,20170208,000000,8.75468,8.84044,8.66709,8.82309,3532397.7014854,0
+BCS.US,D,20170209,000000,8.90247,9.01286,8.89608,8.97364,3099087.3739363,0
+BCS.US,D,20170210,000000,8.92619,8.97364,8.87145,8.93532,2592426.0215982,0
+BCS.US,D,20170213,000000,9.01286,9.12052,9.01286,9.05939,3067108.6508608,0
+BCS.US,D,20170214,000000,9.0749,9.20811,9.07125,9.2008,5741084.5266775,0
+BCS.US,D,20170215,000000,9.30936,9.34132,9.28654,9.30936,3336180.4218743,0
+BCS.US,D,20170216,000000,9.34955,9.36498,9.26188,9.30936,5645916.7236846,0
+BCS.US,D,20170217,000000,9.11322,9.2154,9.10774,9.2154,2662990.7597014,0
+BCS.US,D,20170221,000000,9.12964,9.23546,9.12052,9.18346,3002648.0947218,0
+BCS.US,D,20170222,000000,9.08312,9.18346,9.08312,9.16065,2880550.2061336,0
+BCS.US,D,20170223,000000,8.85595,9.01286,8.78478,8.98914,8034589.7768578,0
+BCS.US,D,20170224,000000,8.73734,8.83131,8.70632,8.79391,5560424.1970787,0
+BCS.US,D,20170227,000000,8.72366,8.77748,8.69811,8.76289,2862367.0000633,0
+BCS.US,D,20170228,000000,8.68351,8.81581,8.67895,8.76289,3125620.6712625,0
+BCS.US,D,20170301,000000,8.84774,8.98459,8.84774,8.96542,4538174.8524461,0
+BCS.US,D,20170302,000000,8.94262,8.95812,8.80759,8.82127,3325425.4867991,0
+BCS.US,D,20170303,000000,8.84774,8.98093,8.83861,8.949,4680266.7046203,0
+BCS.US,D,20170306,000000,8.83861,8.84317,8.74282,8.75194,2973200.2669875,0
+BCS.US,D,20170307,000000,8.73551,8.78296,8.69537,8.72092,3045568.089905,0
+BCS.US,D,20170308,000000,8.89516,8.94262,8.85502,8.85502,4636153.0563289,0
+BCS.US,D,20170309,000000,8.87785,8.93804,8.87785,8.87785,2153830.2989276,0
+BCS.US,D,20170310,000000,8.90247,8.9344,8.82127,8.89516,3702743.7282858,0
+BCS.US,D,20170313,000000,8.88605,8.92527,8.84774,8.85502,2152827.3672527,0
+BCS.US,D,20170314,000000,8.69537,8.73005,8.64939,8.70449,3186906.9212479,0
+BCS.US,D,20170315,000000,8.76926,8.81123,8.7118,8.74282,4292629.7759345,0
+BCS.US,D,20170316,000000,8.90247,8.98914,8.90247,8.97364,3941576.2872271,0
+BCS.US,D,20170317,000000,9.08403,9.10044,8.92527,8.98093,4230555.4299115,0
+BCS.US,D,20170320,000000,8.94262,8.96999,8.82948,8.83861,2799966.0161835,0
+BCS.US,D,20170321,000000,9.13147,9.13147,8.89883,8.91889,12483218.724191,0
+BCS.US,D,20170322,000000,8.79207,8.87785,8.76014,8.82948,7354215.1779322,0
+BCS.US,D,20170323,000000,8.82127,8.90247,8.79207,8.86963,5895538.1968069,0
+BCS.US,D,20170324,000000,8.90247,8.9344,8.82675,8.89516,4216492.4644597,0
+BCS.US,D,20170327,000000,8.79207,8.94262,8.78296,8.94262,3779089.298797,0
+BCS.US,D,20170328,000000,8.89516,9.01286,8.89516,8.98093,3472436.636631,0
+BCS.US,D,20170329,000000,8.87785,8.92527,8.81489,8.90247,2806838.5643818,0
+BCS.US,D,20170330,000000,8.90247,9.02015,8.89061,9.00374,2405373.2356849,0
+BCS.US,D,20170331,000000,8.89516,8.9344,8.86963,8.87785,2383176.1107148,0
+BCS.US,D,20170403,000000,8.81489,8.83861,8.66454,8.76926,3922187.3709466,0
+BCS.US,D,20170404,000000,8.60295,8.61015,8.50661,8.57804,5446122.8691498,0
+BCS.US,D,20170405,000000,8.61015,8.66098,8.51556,8.52978,4477216.3364178,0
+BCS.US,D,20170406,000000,8.48344,8.54676,8.46,8.49859,3428377.7933492,0
+BCS.US,D,20170407,000000,8.42103,8.49056,8.38865,8.43608,4904707.4680523,0
+BCS.US,D,20170410,000000,8.46,8.49859,8.42816,8.46,2739772.5780885,0
+BCS.US,D,20170411,000000,8.49859,8.51556,8.40425,8.50661,3331416.7704437,0
+BCS.US,D,20170412,000000,8.44402,8.48344,8.40425,8.43608,3096559.7668956,0
+BCS.US,D,20170413,000000,8.31667,8.41665,8.2863,8.29386,4169218.7593173,0
+BCS.US,D,20170417,000000,8.32516,8.46,8.28199,8.44402,2944054.9629059,0
+BCS.US,D,20170418,000000,8.30152,8.3963,8.27781,8.36402,4433923.6671695,0
+BCS.US,D,20170419,000000,8.43608,8.47587,8.33355,8.34996,3377243.6233338,0
+BCS.US,D,20170420,000000,8.37286,8.42816,8.37286,8.40425,3214319.2909274,0
+BCS.US,D,20170421,000000,8.38865,8.44402,8.309,8.34212,3429909.0453162,0
+BCS.US,D,20170424,000000,8.80029,8.86141,8.78296,8.82948,5510596.5784911,0
+BCS.US,D,20170425,000000,8.97364,9.02015,8.95812,8.96542,4085396.6894027,0
+BCS.US,D,20170426,000000,8.98093,9.11414,8.98093,9.0521,4427216.6301001,0
+BCS.US,D,20170427,000000,9.10044,9.12873,9.07581,9.09223,7604979.8835539,0
+BCS.US,D,20170428,000000,8.68079,8.68079,8.52978,8.53874,8072378.9270464,0
+BCS.US,D,20170501,000000,8.57804,8.69537,8.56911,8.64939,3328063.7999592,0
+BCS.US,D,20170502,000000,8.54676,8.56911,8.49056,8.52267,5157747.6776707,0
+BCS.US,D,20170503,000000,8.50661,8.55479,8.45114,8.52978,3114525.9451281,0
+BCS.US,D,20170504,000000,8.5869,8.64136,8.57804,8.60295,3814254.3851281,0
+BCS.US,D,20170505,000000,8.48344,8.49056,8.3963,8.45114,9445943.7283321,0
+BCS.US,D,20170508,000000,8.42816,8.43608,8.34996,8.37286,4472438.4356847,0
+BCS.US,D,20170509,000000,8.3963,8.43965,8.3798,8.4131,7468941.7927351,0
+BCS.US,D,20170510,000000,8.48344,8.59045,8.48344,8.56911,3708886.2737568,0
+BCS.US,D,20170511,000000,8.40425,8.42816,8.35618,8.37286,3406509.4984364,0
+BCS.US,D,20170512,000000,8.34212,8.4131,8.32516,8.3963,3617991.0693089,0
+BCS.US,D,20170515,000000,8.44402,8.59493,8.43608,8.5619,2460247.2995524,0
+BCS.US,D,20170516,000000,8.67257,8.67713,8.59493,8.64136,2841397.5073073,0
+BCS.US,D,20170517,000000,8.62622,8.64939,8.3963,8.43608,6320314.288268,0
+BCS.US,D,20170518,000000,8.60295,8.72092,8.55925,8.68808,5245027.9436883,0
+BCS.US,D,20170519,000000,8.68079,8.82948,8.67257,8.80029,5238486.4177478,0
+BCS.US,D,20170522,000000,8.82948,8.85502,8.73005,8.80029,3660734.5923614,0
+BCS.US,D,20170523,000000,8.80759,8.86141,8.75194,8.82948,3058585.3757747,0
+BCS.US,D,20170524,000000,8.82127,8.83861,8.79207,8.81489,3033041.8569211,0
+BCS.US,D,20170525,000000,8.72092,8.74737,8.68533,8.69537,3122530.7648238,0
+BCS.US,D,20170526,000000,8.52978,8.55032,8.49056,8.51556,2726310.2755414,0
+BCS.US,D,20170530,000000,8.46794,8.51556,8.42103,8.42103,2316298.6536545,0
+BCS.US,D,20170531,000000,8.5869,8.59493,8.46346,8.50661,6726064.272612,0
+BCS.US,D,20170601,000000,8.51556,8.60295,8.49056,8.57804,3207511.4126404,0
+BCS.US,D,20170602,000000,8.55479,8.5869,8.52267,8.55479,2854365.4686682,0
+BCS.US,D,20170605,000000,8.53874,8.62622,8.52978,8.57804,2975267.5119479,0
+BCS.US,D,20170606,000000,8.51556,8.53608,8.45114,8.49056,2738201.8665147,0
+BCS.US,D,20170607,000000,8.52267,8.55032,8.46,8.51556,3541016.3372881,0
+BCS.US,D,20170608,000000,8.309,8.40425,8.29386,8.38865,5550883.7410153,0
+BCS.US,D,20170609,000000,8.2311,8.36402,8.22352,8.35618,8846460.2274101,0
+BCS.US,D,20170612,000000,8.24632,8.29386,8.18283,8.2311,5870293.9133055,0
+BCS.US,D,20170613,000000,8.34996,8.35618,8.27689,8.33355,3925769.4263712,0
+BCS.US,D,20170614,000000,8.309,8.31247,8.21503,8.29386,5819120.2836832,0
+BCS.US,D,20170615,000000,8.13547,8.22352,8.12699,8.18283,4489437.8535486,0
+BCS.US,D,20170616,000000,8.1905,8.2311,8.16002,8.21503,3955242.4644098,0
+BCS.US,D,20170619,000000,8.33355,8.37286,8.30152,8.31667,2640240.1041348,0
+BCS.US,D,20170620,000000,8.22352,8.2311,8.02472,8.04142,3927610.8746921,0
+BCS.US,D,20170621,000000,8.04142,8.06349,7.96168,7.97828,3793065.6723338,0
+BCS.US,D,20170622,000000,7.86662,7.87492,7.78807,7.83596,9847151.473484,0
+BCS.US,D,20170623,000000,7.89116,7.97828,7.85941,7.93011,4087020.0137857,0
+BCS.US,D,20170626,000000,8.05674,8.10419,8.01642,8.04142,3025202.5483543,0
+BCS.US,D,20170627,000000,8.16002,8.19806,8.12699,8.19806,3662694.4195031,0
+BCS.US,D,20170628,000000,8.23783,8.34212,8.23783,8.31667,3789069.291037,0
+BCS.US,D,20170629,000000,8.54676,8.56911,8.36402,8.40425,6522021.9337365,0
+BCS.US,D,20170630,000000,8.3963,8.3963,8.27853,8.36402,3428314.2195382,0
+BCS.US,D,20170703,000000,8.4131,8.487,8.3963,8.45114,3232494.8242963,0
+BCS.US,D,20170705,000000,8.38865,8.42103,8.30644,8.4131,4841989.7112172,0
+BCS.US,D,20170706,000000,8.48344,8.61015,8.47988,8.52267,5161330.8291955,0
+BCS.US,D,20170707,000000,8.48344,8.50661,8.42816,8.49056,3436453.8595573,0
+BCS.US,D,20170710,000000,8.43608,8.50661,8.42103,8.46794,3018736.6533269,0
+BCS.US,D,20170711,000000,8.42816,8.43608,8.33355,8.40425,3622887.3488626,0
+BCS.US,D,20170712,000000,8.49056,8.52267,8.43965,8.50661,3622471.9268901,0
+BCS.US,D,20170713,000000,8.67257,8.67257,8.61637,8.65651,3590609.3904348,0
+BCS.US,D,20170714,000000,8.54676,8.66454,8.52267,8.64136,2603379.350808,0
+BCS.US,D,20170717,000000,8.57804,8.64491,8.56911,8.61015,1783443.7950494,0
+BCS.US,D,20170718,000000,8.47587,8.49859,8.4131,8.49056,3203449.2653322,0
+BCS.US,D,20170719,000000,8.46794,8.50661,8.46794,8.47587,2123947.3194174,0
+BCS.US,D,20170720,000000,8.51556,8.56637,8.50214,8.53874,2580600.1966364,0
+BCS.US,D,20170721,000000,8.42816,8.43608,8.36494,8.4131,2772567.8958065,0
+BCS.US,D,20170724,000000,8.45114,8.50661,8.42816,8.49859,2549279.1336754,0
+BCS.US,D,20170725,000000,8.64939,8.69537,8.60295,8.61728,2841919.2509982,0
+BCS.US,D,20170726,000000,8.72092,8.75194,8.668,8.72092,4544214.364499,0
+BCS.US,D,20170727,000000,8.67257,8.73005,8.54676,8.5869,4649289.8171194,0
+BCS.US,D,20170728,000000,8.52267,8.55925,8.45114,8.54676,3300268.891313,0
+BCS.US,D,20170731,000000,8.42816,8.48344,8.34996,8.47587,3650204.3578254,0
+BCS.US,D,20170801,000000,8.64939,8.66983,8.59493,8.64136,3424724.4914122,0
+BCS.US,D,20170802,000000,8.62622,8.67257,8.61015,8.65651,1976998.6472964,0
+BCS.US,D,20170803,000000,8.60295,8.64939,8.56911,8.62622,2971197.6919383,0
+BCS.US,D,20170804,000000,8.65651,8.68079,8.59493,8.61015,2876352.1424017,0
+BCS.US,D,20170807,000000,8.61015,8.63333,8.59493,8.61728,1515791.4737834,0
+BCS.US,D,20170808,000000,8.59493,8.61373,8.53874,8.54676,2345903.2237161,0
+BCS.US,D,20170809,000000,8.47587,8.55479,8.45908,8.55479,2643343.1637758,0
+BCS.US,D,20170810,000000,8.47587,8.49056,8.34905,8.34905,3486760.4739285,0
+BCS.US,D,20170811,000000,8.26165,8.30061,8.17444,8.20491,3365992.154872,0
+BCS.US,D,20170814,000000,8.20491,8.27178,8.18118,8.19725,3086076.6646679,0
+BCS.US,D,20170815,000000,8.22178,8.22945,8.14989,8.15837,2446233.6586091,0
+BCS.US,D,20170816,000000,8.19725,8.21331,8.14989,8.16604,2068453.9589419,0
+BCS.US,D,20170817,000000,8.09479,8.12525,7.94344,7.95092,3598778.6251591,0
+BCS.US,D,20170818,000000,7.94344,8.01478,7.91178,7.97581,2451047.7306484,0
+BCS.US,D,20170821,000000,7.88787,7.91178,7.86433,7.88787,2069900.8111941,0
+BCS.US,D,20170822,000000,7.85621,7.89207,7.84071,7.87985,2121764.9839369,0
+BCS.US,D,20170823,000000,7.84071,7.85621,7.80822,7.84071,2022987.7230147,0
+BCS.US,D,20170824,000000,7.92017,7.94344,7.87154,7.90447,2048053.342185,0
+BCS.US,D,20170825,000000,7.92017,7.95921,7.91178,7.93523,1956287.8341854,0
+BCS.US,D,20170828,000000,7.97581,7.98321,7.86433,7.88787,1534963.362226,0
+BCS.US,D,20170829,000000,7.80822,7.84819,7.80102,7.82447,1476931.433708,0
+BCS.US,D,20170830,000000,7.84819,7.85621,7.80102,7.80102,1318828.8460423,0
+BCS.US,D,20170831,000000,7.82447,7.85621,7.77657,7.83267,2919656.868752,0
+BCS.US,D,20170901,000000,7.84819,7.91607,7.84071,7.88787,1281694.0676677,0
+BCS.US,D,20170905,000000,7.79289,7.80102,7.66216,7.70532,9209172.9338503,0
+BCS.US,D,20170906,000000,7.69729,7.72959,7.65806,7.68917,3365086.7761142,0
+BCS.US,D,20170907,000000,7.71344,7.7336,7.59438,7.63397,4043224.2345498,0
+BCS.US,D,20170908,000000,7.85621,7.87154,7.80102,7.80102,3054865.211726,0
+BCS.US,D,20170911,000000,7.68917,7.81635,7.68917,7.79289,4433079.6700223,0
+BCS.US,D,20170912,000000,8.02225,8.08731,8.01478,8.03886,5243597.5329389,0
+BCS.US,D,20170913,000000,8.07034,8.10162,7.99899,8.01478,2896227.7271671,0
+BCS.US,D,20170914,000000,8.07034,8.09479,7.97153,8.0073,3600856.8311215,0
+BCS.US,D,20170915,000000,8.02225,8.07034,8.0073,8.03886,3869954.9085397,0
+BCS.US,D,20170918,000000,8.03886,8.05429,7.99899,8.03886,2032150.0245122,0
+BCS.US,D,20170919,000000,8.03886,8.07874,8.03065,8.07034,2291636.3993545,0
+BCS.US,D,20170920,000000,7.96753,8.05429,7.94344,8.0073,2835006.1470929,0
+BCS.US,D,20170921,000000,8.15837,8.21331,8.11769,8.19725,2381286.4339853,0
+BCS.US,D,20170922,000000,8.14989,8.23711,8.13374,8.22178,2272722.0944567,0
+BCS.US,D,20170925,000000,8.12525,8.17444,8.03886,8.08731,3700674.291125,0
+BCS.US,D,20170926,000000,8.03886,8.07034,7.9906,8.05429,2160562.5463014,0
+BCS.US,D,20170927,000000,8.1414,8.15837,8.07874,8.11769,2872982.7304142,0
+BCS.US,D,20170928,000000,8.20491,8.22178,8.16604,8.20491,3128694.1361984,0
+BCS.US,D,20170929,000000,8.17444,8.24468,8.16604,8.21331,2653326.4443164,0
+BCS.US,D,20171002,000000,8.07034,8.14907,8.06186,8.12525,2575109.830779,0
+BCS.US,D,20171003,000000,8.11769,8.16604,8.11258,8.14989,1662354.3186371,0
+BCS.US,D,20171004,000000,8.13374,8.14989,8.07874,8.07874,2282798.5435137,0
+BCS.US,D,20171005,000000,7.92664,7.98321,7.90868,7.95921,4069451.7199226,0
+BCS.US,D,20171006,000000,7.89619,7.94344,7.87574,7.92017,3425548.758756,0
+BCS.US,D,20171009,000000,7.89619,7.91607,7.84071,7.87154,1850742.1545831,0
+BCS.US,D,20171010,000000,7.95092,8.03065,7.94344,8.02225,1767964.6681505,0
+BCS.US,D,20171011,000000,7.99899,8.01478,7.95921,8.0073,1758774.9641483,0
+BCS.US,D,20171012,000000,8.05429,8.11003,8.03886,8.05429,3043951.3421232,0
+BCS.US,D,20171013,000000,8.04725,8.09479,8.01478,8.05429,2576849.3417824,0
+BCS.US,D,20171016,000000,7.97581,7.9906,7.92017,7.95921,2325791.9774096,0
+BCS.US,D,20171017,000000,8.01478,8.04306,7.9906,7.9906,2299715.7538632,0
+BCS.US,D,20171018,000000,7.99899,8.07034,7.9906,8.05429,1643248.1962058,0
+BCS.US,D,20171019,000000,7.99899,8.06942,7.99899,8.04725,2392642.0319652,0
+BCS.US,D,20171020,000000,8.15837,8.21331,8.1414,8.18118,2875422.6494396,0
+BCS.US,D,20171023,000000,8.16604,8.18118,8.13374,8.14989,2274435.2990554,0
+BCS.US,D,20171024,000000,8.19725,8.26165,8.18886,8.22945,2758748.264597,0
+BCS.US,D,20171025,000000,8.27178,8.31577,8.22945,8.28455,3033938.4668774,0
+BCS.US,D,20171026,000000,7.80102,7.80822,7.48317,7.49904,16817354.526062,0
+BCS.US,D,20171027,000000,7.61792,7.66618,7.59438,7.63397,6959744.0645548,0
+BCS.US,D,20171030,000000,7.66618,7.68917,7.642,7.66618,4766592.2673714,0
+BCS.US,D,20171031,000000,7.7377,7.83267,7.7377,7.80822,3492673.9344595,0
+BCS.US,D,20171101,000000,7.7451,7.78478,7.68917,7.68917,3195063.00277,0
+BCS.US,D,20171102,000000,7.68133,7.72156,7.62585,7.70532,4049990.4610295,0
+BCS.US,D,20171103,000000,7.61792,7.61792,7.57841,7.59438,2441213.5197338,0
+BCS.US,D,20171106,000000,7.58635,7.61792,7.56253,7.60999,1819827.7447931,0
+BCS.US,D,20171107,000000,7.62585,7.62585,7.51491,7.52276,3703239.1655722,0
+BCS.US,D,20171108,000000,7.46748,7.50315,7.44357,7.4911,2723262.02091,0
+BCS.US,D,20171109,000000,7.44357,7.4911,7.41976,7.4911,2621612.9774871,0
+BCS.US,D,20171110,000000,7.49904,7.53872,7.48317,7.4911,3611485.7146747,0
+BCS.US,D,20171113,000000,7.38792,7.45944,7.37204,7.4277,4127260.0440017,0
+BCS.US,D,20171114,000000,7.54676,7.54676,7.54676,7.54676,3327751.4114047,0
+BCS.US,D,20171115,000000,7.51491,7.61792,7.49904,7.60222,3435975.9598739,0
+BCS.US,D,20171116,000000,7.7451,7.75312,7.69729,7.70532,4301572.8573937,0
+BCS.US,D,20171117,000000,7.69729,7.75312,7.67011,7.7451,2891511.2080447,0
+BCS.US,D,20171120,000000,7.91178,7.92017,7.88787,7.91178,5114703.8231659,0
+BCS.US,D,20171121,000000,7.95921,7.95921,7.90447,7.93523,3832627.2165315,0
+BCS.US,D,20171122,000000,7.96753,7.98321,7.93523,7.96753,2933412.9261504,0
+BCS.US,D,20171124,000000,8.0073,8.01478,7.98321,7.99899,1643020.2073661,0
+BCS.US,D,20171127,000000,7.90447,7.94344,7.88787,7.90447,3041839.1570549,0
+BCS.US,D,20171128,000000,7.80822,7.96753,7.80102,7.96753,4329443.396953,0
+BCS.US,D,20171129,000000,8.18886,8.26502,8.1414,8.21331,7321038.4173477,0
+BCS.US,D,20171130,000000,8.28455,8.32005,8.18886,8.21331,5642028.8563068,0
+BCS.US,D,20171201,000000,8.15837,8.20071,8.06186,8.1414,6872715.9015812,0
+BCS.US,D,20171204,000000,8.32424,8.35261,8.22945,8.23711,5355172.8596925,0
+BCS.US,D,20171205,000000,8.1414,8.18886,8.08731,8.10162,2794020.768747,0
+BCS.US,D,20171206,000000,8.05429,8.11003,8.03065,8.04725,2520665.4381865,0
+BCS.US,D,20171207,000000,8.11003,8.18118,8.09479,8.15837,3017362.1436873,0
+BCS.US,D,20171208,000000,8.34905,8.36319,8.30061,8.3412,3651161.2532923,0
+BCS.US,D,20171211,000000,8.38774,8.42725,8.36319,8.38774,3186519.9978805,0
+BCS.US,D,20171212,000000,8.42725,8.48791,8.4122,8.45114,3423647.0249244,0
+BCS.US,D,20171213,000000,8.57804,8.63424,8.53874,8.54676,6048006.8294904,0
+BCS.US,D,20171214,000000,8.64227,8.65741,8.57804,8.5869,3552061.7389139,0
+BCS.US,D,20171215,000000,8.45114,8.52978,8.42725,8.48344,3783105.4098971,0
+BCS.US,D,20171218,000000,8.64227,8.66983,8.5869,8.61015,6866924.1081713,0
+BCS.US,D,20171219,000000,8.6503,8.65741,8.59493,8.61015,3279574.5197049,0
+BCS.US,D,20171220,000000,8.66545,8.67257,8.57804,8.60295,3116671.013202,0
+BCS.US,D,20171221,000000,8.61728,8.67713,8.61015,8.65741,2520518.5607609,0
+BCS.US,D,20171222,000000,8.60295,8.62622,8.5682,8.61015,1915133.65641,0
+BCS.US,D,20171226,000000,8.60295,8.6503,8.53874,8.57804,1587378.8733649,0
+BCS.US,D,20171227,000000,8.60295,8.61728,8.5619,8.5869,1896187.5646067,0
+BCS.US,D,20171228,000000,8.64227,8.67257,8.62622,8.67257,1740005.3444758,0
+BCS.US,D,20171229,000000,8.68898,8.70449,8.62622,8.6503,2028086.7811038,0
+BCS.US,D,20180102,000000,8.71271,8.76106,8.68169,8.75286,3124535.5320733,0
+BCS.US,D,20180103,000000,8.69628,8.73551,8.67257,8.72184,2637407.7812409,0
+BCS.US,D,20180104,000000,8.75286,8.79756,8.74829,8.77018,3068574.1368162,0
+BCS.US,D,20180105,000000,8.70449,8.70449,8.52978,8.54676,4288139.0534514,0
+BCS.US,D,20180108,000000,8.57804,8.62622,8.55479,8.60295,2920991.9187848,0
+BCS.US,D,20180109,000000,8.61728,8.68169,8.61728,8.65741,2219504.2379781,0
+BCS.US,D,20180110,000000,8.66545,8.69628,8.61015,8.61728,3947605.9343784,0
+BCS.US,D,20180111,000000,8.4122,8.49502,8.35525,8.47587,7433109.1813876,0
+BCS.US,D,20180112,000000,8.45114,8.52978,8.4317,8.52978,3616480.6432455,0
+BCS.US,D,20180116,000000,8.68898,8.74373,8.65386,8.69628,4380840.6310143,0
+BCS.US,D,20180117,000000,8.69628,8.8012,8.6503,8.77018,2580900.5280887,0
+BCS.US,D,20180118,000000,8.73551,8.8085,8.72184,8.78387,2205328.3742065,0
+BCS.US,D,20180119,000000,8.79299,8.85595,8.76562,8.84044,2716095.7178605,0
+BCS.US,D,20180122,000000,9.21266,9.32489,9.18073,9.31666,6890013.458697,0
+BCS.US,D,20180123,000000,9.292,9.31666,9.25283,9.31666,4410304.9002515,0
+BCS.US,D,20180124,000000,9.44349,9.50003,9.35593,9.41245,4320423.5884804,0
+BCS.US,D,20180125,000000,9.53933,9.53933,9.38327,9.41245,4429100.8263286,0
+BCS.US,D,20180126,000000,9.46632,9.49181,9.41245,9.45172,2831508.491383,0
+BCS.US,D,20180129,000000,9.28387,9.32489,9.23729,9.2774,2889780.4658429,0
+BCS.US,D,20180130,000000,9.0302,9.07034,8.97546,9.03841,3494970.2643598,0
+BCS.US,D,20180131,000000,8.99097,9.08676,8.98367,9.0229,3602791.4479588,0
+BCS.US,D,20180201,000000,8.93622,9.01561,8.90338,9.01561,4157788.6265244,0
+BCS.US,D,20180202,000000,8.87145,8.87966,8.6899,8.70449,3356564.5971284,0
+BCS.US,D,20180205,000000,8.63424,8.69537,8.27598,8.34905,6794495.9997432,0
+BCS.US,D,20180206,000000,8.26165,8.52541,8.23711,8.49056,8325385.1575589,0
+BCS.US,D,20180207,000000,8.47587,8.55479,8.36319,8.42725,6758143.8369051,0
+BCS.US,D,20180208,000000,8.78387,8.78387,8.46794,8.48344,16539484.358815,0
+BCS.US,D,20180209,000000,8.49859,8.59493,8.26165,8.52978,11535698.202288,0
+BCS.US,D,20180212,000000,8.55479,8.59493,8.45114,8.56911,9760793.0277271,0
+BCS.US,D,20180213,000000,8.5619,8.61728,8.53874,8.61015,5319605.5045912,0
+BCS.US,D,20180214,000000,8.54676,8.83131,8.53874,8.83131,6552646.9730761,0
+BCS.US,D,20180215,000000,8.9271,8.95083,8.84044,8.94353,5516507.8468217,0
+BCS.US,D,20180216,000000,8.84044,9.01561,8.84044,8.99097,5897407.0476328,0
+BCS.US,D,20180220,000000,8.96724,9.01561,8.92346,8.95083,4978044.2435388,0
+BCS.US,D,20180221,000000,8.95083,9.07763,8.94717,8.99097,4203773.3178421,0
+BCS.US,D,20180222,000000,9.35593,9.38327,9.23274,9.26834,6269194.3675551,0
+BCS.US,D,20180223,000000,9.34862,9.36414,9.24645,9.30023,5056074.5200436,0
+BCS.US,D,20180226,000000,9.32489,9.32489,9.21266,9.30023,4446528.8193673,0
+BCS.US,D,20180227,000000,9.30751,9.38779,9.29569,9.30023,4895612.0286664,0
+BCS.US,D,20180228,000000,9.42613,9.45532,9.30751,9.32489,5063483.0612353,0
+BCS.US,D,20180301,000000,9.3404,9.35593,9.19167,9.26742,5431823.1460567,0
+BCS.US,D,20180302,000000,9.10044,9.22909,9.02837,9.22909,5479323.7439385,0
+BCS.US,D,20180305,000000,9.10044,9.34862,9.06761,9.30751,6042763.0861761,0
+BCS.US,D,20180306,000000,9.46077,9.53295,9.43075,9.50188,3414804.7846827,0
+BCS.US,D,20180307,000000,9.41976,9.47629,9.34862,9.46077,4592304.6642838,0
+BCS.US,D,20180308,000000,9.46807,9.49366,9.41337,9.49366,5423669.256735,0
+BCS.US,D,20180309,000000,9.39694,9.46077,9.38871,9.42706,3680955.448687,0
+BCS.US,D,20180312,000000,9.45264,9.54752,9.42706,9.50733,3620692.95628,0
+BCS.US,D,20180313,000000,9.49366,9.50188,9.39971,9.41976,2843063.5795977,0
+BCS.US,D,20180314,000000,9.38049,9.39879,9.30207,9.33219,6662007.0813434,0
+BCS.US,D,20180315,000000,9.28387,9.40516,9.27103,9.3404,5060278.0642765,0
+BCS.US,D,20180316,000000,9.39694,9.47629,9.38871,9.41976,5050037.200191,0
+BCS.US,D,20180319,000000,9.95711,9.99083,9.78927,9.8759,6952932.8979672,0
+BCS.US,D,20180320,000000,9.81301,9.83753,9.74915,9.77279,3328502.2400356,0
+BCS.US,D,20180321,000000,9.7318,9.74082,9.5639,9.66879,3338716.7977165,0
+BCS.US,D,20180322,000000,9.47629,9.51647,9.36414,9.39694,5530387.7635418,0
+BCS.US,D,20180323,000000,9.40516,9.41976,9.27195,9.28387,7882896.0870095,0
+BCS.US,D,20180326,000000,9.52468,9.58759,9.43075,9.58759,5171085.0247961,0
+BCS.US,D,20180327,000000,9.54114,9.54114,9.32489,9.3732,9898242.8955919,0
+BCS.US,D,20180328,000000,9.38871,9.46077,9.33219,9.41976,5313631.7585496,0
+BCS.US,D,20180329,000000,9.41976,9.49735,9.38049,9.46807,7736879.1000509,0
+BCS.US,D,20180402,000000,9.47629,9.50188,9.292,9.35593,5615747.6620245,0
+BCS.US,D,20180403,000000,9.46807,9.51647,9.38871,9.49366,4613845.2252394,0
+BCS.US,D,20180404,000000,9.40516,9.58121,9.40516,9.55656,4904658.1435436,0
+BCS.US,D,20180405,000000,9.57303,9.66879,9.57303,9.63604,3108349.4205512,0
+BCS.US,D,20180406,000000,9.61139,9.65793,9.48913,9.53382,2601056.714503,0
+BCS.US,D,20180409,000000,9.60501,9.74082,9.58121,9.62053,2548873.5766047,0
+BCS.US,D,20180410,000000,9.81301,9.86854,9.78927,9.84586,2122256.0368224,0
+BCS.US,D,20180411,000000,9.83753,9.89334,9.81301,9.82202,2052032.1858788,0
+BCS.US,D,20180412,000000,9.86854,9.99006,9.86854,9.97261,1871707.2629385,0
+BCS.US,D,20180413,000000,10.0438,10.0529,9.74082,9.78103,5345929.4467808,0
+BCS.US,D,20180416,000000,9.91689,9.95711,9.86137,9.8759,3859354.5235915,0
+BCS.US,D,20180417,000000,9.86854,9.8759,9.74082,9.76368,3530817.1250098,0
+BCS.US,D,20180418,000000,9.82202,9.85681,9.77279,9.78927,2149632.2351956,0
+BCS.US,D,20180419,000000,9.86854,9.93337,9.79654,9.82851,2796894.743448,0
+BCS.US,D,20180420,000000,9.77279,9.82667,9.74915,9.78927,2033364.5035239,0
+BCS.US,D,20180423,000000,9.75632,9.81301,9.7163,9.78103,1691441.5294085,0
+BCS.US,D,20180424,000000,9.74915,9.8038,9.66155,9.69256,2762188.9230969,0
+BCS.US,D,20180425,000000,9.63604,9.66155,9.57303,9.61139,2744070.3869379,0
+BCS.US,D,20180426,000000,9.46077,9.54114,9.44442,9.49366,3889780.0726963,0
+BCS.US,D,20180427,000000,9.36414,9.38049,9.2555,9.3732,3514246.2823207,0
+BCS.US,D,20180430,000000,9.25921,9.31666,9.24553,9.24553,4575410.4720382,0
+BCS.US,D,20180501,000000,9.13967,9.13967,9.08403,9.13967,3038117.8969061,0
+BCS.US,D,20180502,000000,9.09223,9.14789,9.06761,9.09223,3430007.6943334,0
+BCS.US,D,20180503,000000,9.0521,9.06761,8.89244,9.00283,3507312.3525118,0
+BCS.US,D,20180504,000000,8.9636,9.11504,8.95629,9.10044,4069998.673918,0
+BCS.US,D,20180507,000000,9.09223,9.1634,9.08403,9.15701,1878937.1397991,0
+BCS.US,D,20180508,000000,9.0521,9.12325,9.04388,9.11504,2675242.9676376,0
+BCS.US,D,20180509,000000,9.25921,9.3732,9.25191,9.35593,2770661.7775742,0
+BCS.US,D,20180510,000000,9.35593,9.42706,9.30751,9.41976,1765797.6780728,0
+BCS.US,D,20180511,000000,9.45264,9.46807,9.41976,9.42706,1548312.7664535,0
+BCS.US,D,20180514,000000,9.38871,9.40516,9.35593,9.36414,1941797.3896589,0
+BCS.US,D,20180515,000000,9.27657,9.3294,9.25191,9.26742,2151966.9286027,0
+BCS.US,D,20180516,000000,9.19624,9.22088,9.15701,9.18713,2413119.3757355,0
+BCS.US,D,20180517,000000,9.1634,9.21631,9.13967,9.17981,4079781.3681236,0
+BCS.US,D,20180518,000000,9.15701,9.17161,9.07581,9.12325,2260703.3558612,0
+BCS.US,D,20180521,000000,9.13238,9.15245,9.11504,9.13967,1199829.6326943,0
+BCS.US,D,20180522,000000,9.23638,9.24091,9.18713,9.20444,2705199.3858606,0
+BCS.US,D,20180523,000000,9.10044,9.11504,8.98823,9.07581,2209745.6579766,0
+BCS.US,D,20180524,000000,8.98002,8.99371,8.89974,8.95629,2752798.6327597,0
+BCS.US,D,20180525,000000,8.81853,8.94808,8.81214,8.93987,3020591.2548503,0
+BCS.US,D,20180529,000000,8.66709,8.71544,8.41136,8.47587,5269871.0545198,0
+BCS.US,D,20180530,000000,8.52358,8.63598,8.49859,8.60387,3288537.3309676,0
+BCS.US,D,20180531,000000,8.5307,8.5557,8.46794,8.5557,4727793.6089068,0
+BCS.US,D,20180601,000000,8.74646,8.78752,8.69173,8.72457,4333717.0915982,0
+BCS.US,D,20180604,000000,8.82675,8.84408,8.79664,8.83496,2734581.4475835,0
+BCS.US,D,20180605,000000,8.69903,8.70723,8.5557,8.61098,3047026.9992594,0
+BCS.US,D,20180606,000000,8.67438,8.81853,8.6628,8.81214,2230676.787226,0
+BCS.US,D,20180607,000000,8.77931,8.79664,8.69903,8.75559,2491229.6675543,0
+BCS.US,D,20180608,000000,8.67438,8.71544,8.63151,8.70723,2376152.3006902,0
+BCS.US,D,20180611,000000,8.70723,8.77293,8.69446,8.76381,2826065.257834,0
+BCS.US,D,20180612,000000,8.67438,8.71544,8.63242,8.65204,2959324.7346682,0
+BCS.US,D,20180613,000000,8.66709,8.70723,8.61098,8.64401,2389724.2132565,0
+BCS.US,D,20180614,000000,8.63598,8.73824,8.62795,8.65204,2810843.71448,0
+BCS.US,D,20180615,000000,8.43517,8.50661,8.41931,8.47587,3160282.647606,0
+BCS.US,D,20180618,000000,8.35444,8.46794,8.34742,8.45908,2889810.0605481,0
+BCS.US,D,20180619,000000,8.30644,8.33099,8.27014,8.31412,3084417.1689785,0
+BCS.US,D,20180620,000000,8.35444,8.36238,8.29122,8.2997,2144700.8804359,0
+BCS.US,D,20180621,000000,8.25061,8.25061,8.15491,8.20227,2051777.8906344,0
+BCS.US,D,20180622,000000,8.35444,8.37807,8.2997,8.30644,3328655.6940624,0
+BCS.US,D,20180625,000000,8.25902,8.2633,8.19469,8.20227,2144664.7091295,0
+BCS.US,D,20180626,000000,8.17097,8.21084,8.13046,8.1862,3272125.4228061,0
+BCS.US,D,20180627,000000,8.03475,8.08046,7.96241,7.97079,3600537.8659659,0
+BCS.US,D,20180628,000000,8.03475,8.13046,8.01067,8.09059,2207017.464601,0
+BCS.US,D,20180629,000000,8.09908,8.16258,8.02647,8.03475,2209436.5577227,0
+BCS.US,D,20180702,000000,7.93842,7.98659,7.91424,7.97079,2858188.6661348,0
+BCS.US,D,20180703,000000,7.97901,7.99417,7.92263,7.93011,1788948.4102091,0
+BCS.US,D,20180705,000000,8.05163,8.07034,8.01478,8.04306,2399179.173505,0
+BCS.US,D,20180706,000000,8.01067,8.07874,7.98814,8.05163,1658388.6281457,0
+BCS.US,D,20180709,000000,8.09059,8.17097,8.09059,8.14652,2323185.4511553,0
+BCS.US,D,20180710,000000,8.08293,8.09908,8.01815,8.06605,2879335.7271219,0
+BCS.US,D,20180711,000000,8.06605,8.1228,8.01815,8.04306,2474813.3749921,0
+BCS.US,D,20180712,000000,8.14652,8.17864,8.10675,8.14652,2586279.0917265,0
+BCS.US,D,20180713,000000,8.17097,8.17864,8.09059,8.13046,1797184.5070452,0
+BCS.US,D,20180716,000000,8.19469,8.2997,8.1862,8.28272,2610639.9184739,0
+BCS.US,D,20180717,000000,8.1228,8.15491,8.05757,8.07453,4066168.8998503,0
+BCS.US,D,20180718,000000,8.05163,8.06605,8.00237,8.04306,2938392.5093186,0
+BCS.US,D,20180719,000000,7.92263,7.93011,7.82857,7.88212,4649398.3310383,0
+BCS.US,D,20180720,000000,7.89854,8.00237,7.89034,7.97901,1747651.739409,0
+BCS.US,D,20180723,000000,7.95419,8.02647,7.95001,8.01067,2312120.3197259,0
+BCS.US,D,20180724,000000,8.09059,8.1862,8.08293,8.1228,2653181.7590911,0
+BCS.US,D,20180725,000000,8.08293,8.13046,8.02647,8.1228,1844350.7943687,0
+BCS.US,D,20180726,000000,8.1228,8.14652,8.05163,8.05757,1501727.4122312,0
+BCS.US,D,20180727,000000,8.15491,8.18283,8.10675,8.14652,1771202.5481151,0
+BCS.US,D,20180730,000000,8.24213,8.29641,8.24213,8.25061,2219060.3174007,0
+BCS.US,D,20180731,000000,8.37807,8.39549,8.26758,8.28272,1830774.4974017,0
+BCS.US,D,20180801,000000,8.19469,8.22698,8.15491,8.20227,2483147.0247451,0
+BCS.US,D,20180802,000000,7.97079,8.00657,7.88212,7.99417,3324426.939525,0
+BCS.US,D,20180803,000000,8.01815,8.05757,7.98659,8.05163,1842876.5396117,0
+BCS.US,D,20180806,000000,7.9458,8.00237,7.92664,7.96241,2650700.1882585,0
+BCS.US,D,20180807,000000,8.02647,8.04306,7.96241,7.97079,1932657.0101653,0
+BCS.US,D,20180808,000000,8.05163,8.1228,8.02647,8.08293,3133476.4213322,0
+BCS.US,D,20180809,000000,8.13128,8.13977,8.08731,8.09059,1552153.5015232,0
+BCS.US,D,20180810,000000,7.86352,7.92839,7.8148,7.87985,2802003.6664387,0
+BCS.US,D,20180813,000000,7.79855,7.823,7.74181,7.74993,2588804.5065668,0
+BCS.US,D,20180814,000000,7.76608,7.79855,7.72556,7.77419,4104226.5945857,0
+BCS.US,D,20180815,000000,7.56327,7.59155,7.50634,7.57951,4122054.6641942,0
+BCS.US,D,20180816,000000,7.63626,7.6931,7.62814,7.66052,2414753.6611205,0
+BCS.US,D,20180817,000000,7.66873,7.75805,7.65396,7.74181,1751800.4786323,0
+BCS.US,D,20180820,000000,7.75404,7.79062,7.74582,7.77419,1463668.6213955,0
+BCS.US,D,20180821,000000,7.8554,7.89619,7.83103,7.8554,1578741.6038589,0
+BCS.US,D,20180822,000000,7.91178,7.92839,7.87985,7.89619,1596363.6066313,0
+BCS.US,D,20180823,000000,7.83103,7.83916,7.74993,7.75805,2432685.8602469,0
+BCS.US,D,20180824,000000,7.84736,7.8554,7.77419,7.77419,1658087.2005931,0
+BCS.US,D,20180827,000000,7.80667,7.92839,7.80667,7.91178,1232505.4754915,0
+BCS.US,D,20180828,000000,7.87985,7.88787,7.80667,7.80667,2308031.8660131,0
+BCS.US,D,20180829,000000,7.72556,7.83103,7.68507,7.8148,2438186.0910059,0
+BCS.US,D,20180830,000000,7.6931,7.71745,7.66052,7.66873,2095957.3049373,0
+BCS.US,D,20180831,000000,7.56327,7.60377,7.51455,7.59566,3424025.1794903,0
+BCS.US,D,20180904,000000,7.58763,7.74181,7.55524,7.70122,2871337.4840274,0
+BCS.US,D,20180905,000000,7.67686,7.70942,7.58763,7.62814,3082067.1301688,0
+BCS.US,D,20180906,000000,7.62011,7.63224,7.51455,7.55524,1916706.5601843,0
+BCS.US,D,20180907,000000,7.47404,7.50634,7.44969,7.47404,2695823.3448259,0
+BCS.US,D,20180910,000000,7.62011,7.63224,7.59566,7.60377,1705051.8054815,0
+BCS.US,D,20180911,000000,7.55917,7.5672,7.46583,7.52267,2137114.7710132,0
+BCS.US,D,20180912,000000,7.43343,7.44969,7.39248,7.44155,2455506.6662259,0
+BCS.US,D,20180913,000000,7.48207,7.4983,7.40087,7.4172,3517386.6093682,0
+BCS.US,D,20180914,000000,7.42525,7.43747,7.36849,7.37661,2150295.3758112,0
+BCS.US,D,20180917,000000,7.44969,7.46583,7.4172,7.43343,1940802.1306853,0
+BCS.US,D,20180918,000000,7.38473,7.40909,7.35234,7.38473,2626019.3002553,0
+BCS.US,D,20180919,000000,7.51455,7.60377,7.4983,7.57139,4735851.0414115,0
+BCS.US,D,20180920,000000,7.64438,7.7336,7.62011,7.70942,3992235.8458598,0
+BCS.US,D,20180921,000000,7.62011,7.66043,7.56327,7.64438,3850092.4769766,0
+BCS.US,D,20180924,000000,7.70942,7.70942,7.57951,7.58763,2335855.2732643,0
+BCS.US,D,20180925,000000,7.59566,7.64036,7.56327,7.59566,16055682.175962,0
+BCS.US,D,20180926,000000,7.60377,7.62011,7.51455,7.52267,22018676.570731,0
+BCS.US,D,20180927,000000,7.55524,7.61107,7.52267,7.53087,3593803.4263917,0
+BCS.US,D,20180928,000000,7.36849,7.38883,7.25499,7.26311,7388167.9774519,0
+BCS.US,D,20181001,000000,7.4172,7.43343,7.30353,7.31986,23721564.674435,0
+BCS.US,D,20181002,000000,7.18985,7.23045,7.15746,7.19806,20085247.906031,0
+BCS.US,D,20181003,000000,7.25499,7.36038,7.2498,7.31165,5135973.6473743,0
+BCS.US,D,20181004,000000,7.4172,7.47012,7.31165,7.36038,5185438.4567986,0
+BCS.US,D,20181005,000000,7.47404,7.47404,7.28739,7.31986,4106896.6946513,0
+BCS.US,D,20181008,000000,7.2143,7.25499,7.15755,7.23045,3475112.2171976,0
+BCS.US,D,20181009,000000,7.16969,7.20609,7.11058,7.16568,6361755.6442935,0
+BCS.US,D,20181010,000000,7.38473,7.39686,7.23045,7.23857,5544306.0437685,0
+BCS.US,D,20181011,000000,7.31165,7.32387,7.07637,7.0925,5779360.345351,0
+BCS.US,D,20181012,000000,7.20609,7.2143,6.94653,7.05201,4834238.0906657,0
+BCS.US,D,20181015,000000,7.00338,7.07637,6.94653,7.01962,4256106.6214665,0
+BCS.US,D,20181016,000000,6.98722,7.02345,6.94653,7.01962,2869037.8658264,0
+BCS.US,D,20181017,000000,7.04388,7.16969,7.00338,7.08448,3520067.6704357,0
+BCS.US,D,20181018,000000,7.05201,7.06003,6.89782,6.89782,3012195.1273863,0
+BCS.US,D,20181019,000000,6.90594,6.97491,6.8896,6.92208,3097145.0843977,0
+BCS.US,D,20181022,000000,6.97892,6.98722,6.87336,6.8896,4948403.5021708,0
+BCS.US,D,20181023,000000,6.93029,7.04799,6.89782,6.99516,6782258.0411095,0
+BCS.US,D,20181024,000000,7.1737,7.20609,7.02163,7.04388,6503883.6677741,0
+BCS.US,D,20181025,000000,7.13312,7.16969,7.0925,7.11695,3616442.2797389,0
+BCS.US,D,20181026,000000,7.01962,7.03576,6.90667,6.95457,4278296.0737354,0
+BCS.US,D,20181029,000000,7.18192,7.23857,7.06003,7.10883,8127263.9519158,0
+BCS.US,D,20181030,000000,7.05201,7.12097,6.97892,7.04388,4148418.0659906,0
+BCS.US,D,20181031,000000,7.09671,7.2143,7.07637,7.13312,3464619.250068,0
+BCS.US,D,20181101,000000,7.38473,7.40909,7.35234,7.40909,3033478.1047971,0
+BCS.US,D,20181102,000000,7.4901,7.50634,7.33601,7.4172,2640661.0066082,0
+BCS.US,D,20181105,000000,7.40909,7.43343,7.35234,7.39285,2060944.5765326,0
+BCS.US,D,20181106,000000,7.33601,7.37661,7.31165,7.36849,2605306.294944,0
+BCS.US,D,20181107,000000,7.4901,7.52678,7.42934,7.52267,2216632.4554774,0
+BCS.US,D,20181108,000000,7.58763,7.64036,7.51455,7.53891,3633166.5764548,0
+BCS.US,D,20181109,000000,7.46583,7.4983,7.36038,7.42525,4203035.6424134,0
+BCS.US,D,20181112,000000,7.20609,7.2143,7.08448,7.08448,5455424.3753716,0
+BCS.US,D,20181113,000000,7.23045,7.44155,7.2143,7.42525,8473292.9173471,0
+BCS.US,D,20181114,000000,7.40909,7.4172,7.16568,7.30353,9264646.5645223,0
+BCS.US,D,20181115,000000,6.88158,6.95457,6.84107,6.93029,11742145.384983,0
+BCS.US,D,20181116,000000,6.8896,6.89782,6.82483,6.85722,9705674.5335171,0
+BCS.US,D,20181119,000000,6.93029,6.96279,6.85722,6.91405,3533876.3406433,0
+BCS.US,D,20181120,000000,6.7679,6.77603,6.65843,6.67868,4513107.0410754,0
+BCS.US,D,20181121,000000,6.79227,6.93833,6.75185,6.86533,3805818.7980573,0
+BCS.US,D,20181123,000000,6.80029,6.84499,6.77054,6.80029,1737659.6900668,0
+BCS.US,D,20181126,000000,6.96279,7.0114,6.95868,7.00338,2858326.7747589,0
+BCS.US,D,20181127,000000,6.87336,6.98722,6.85722,6.97892,2488922.376652,0
+BCS.US,D,20181128,000000,6.97892,7.02345,6.86533,7.00338,3497060.5274243,0
+BCS.US,D,20181129,000000,6.91817,6.95868,6.88569,6.94653,4144617.8866281,0
+BCS.US,D,20181130,000000,6.70303,6.75185,6.67065,6.71116,4814954.4000035,0
+BCS.US,D,20181203,000000,6.77201,6.78415,6.70668,6.75978,4805935.687631,0
+BCS.US,D,20181204,000000,6.63004,6.64629,6.37031,6.41091,7068110.0099487,0
+BCS.US,D,20181206,000000,6.36219,6.39468,6.28911,6.38656,11061860.666272,0
+BCS.US,D,20181207,000000,6.43527,6.50014,6.24048,6.27287,10094223.417562,0
+BCS.US,D,20181210,000000,6.28911,6.32159,6.16742,6.19989,10838088.523957,0
+BCS.US,D,20181211,000000,6.29732,6.30125,6.02134,6.05374,12392027.572692,0
+BCS.US,D,20181212,000000,6.42705,6.5651,6.37442,6.45963,12839922.609384,0
+BCS.US,D,20181213,000000,6.51638,6.5285,6.37843,6.41903,7688201.2905638,0
+BCS.US,D,20181214,000000,6.38656,6.43527,6.35398,6.37031,5300480.7484567,0
+BCS.US,D,20181217,000000,6.27287,6.27287,6.11879,6.15108,7872562.0544077,0
+BCS.US,D,20181218,000000,6.26484,6.29732,6.1269,6.16742,7848384.2763923,0
+BCS.US,D,20181219,000000,6.20801,6.22425,6.001,6.05374,5990037.3786832,0
+BCS.US,D,20181220,000000,6.08621,6.10264,5.94836,6.01332,8071228.0218458,0
+BCS.US,D,20181221,000000,5.99699,6.09433,5.94015,5.96459,7337384.5594977,0
+BCS.US,D,20181224,000000,5.97271,5.97271,5.81845,5.88332,3500174.5480672,0
+BCS.US,D,20181226,000000,5.89956,6.02134,5.73733,6.02134,4789667.3685947,0
+BCS.US,D,20181227,000000,5.98887,6.02946,5.85494,6.02946,6870375.7276731,0
+BCS.US,D,20181228,000000,6.1269,6.18366,6.05374,6.11879,7519159.6229908,0
+BCS.US,D,20181231,000000,6.1593,6.19989,6.05374,6.11879,5784287.31571,0
+BCS.US,D,20190102,000000,6.00511,6.18366,6.00511,6.16742,5550309.3845151,0
+BCS.US,D,20190103,000000,6.17554,6.20801,6.10264,6.14314,3587801.1817452,0
+BCS.US,D,20190104,000000,6.37031,6.41903,6.32159,6.39468,3679315.6828011,0
+BCS.US,D,20190107,000000,6.40288,6.4839,6.37031,6.45963,3752872.774426,0
+BCS.US,D,20190108,000000,6.5326,6.54894,6.45142,6.50014,2599316.1073995,0
+BCS.US,D,20190109,000000,6.49202,6.50826,6.43527,6.50014,3460197.5818971,0
+BCS.US,D,20190110,000000,6.49202,6.59757,6.49202,6.58133,2522695.4157405,0
+BCS.US,D,20190111,000000,6.4839,6.59757,6.46767,6.58133,6733833.4307665,0
+BCS.US,D,20190114,000000,6.54894,6.73552,6.54082,6.70303,5920399.9413416,0
+BCS.US,D,20190115,000000,6.58935,6.68278,6.50014,6.67065,6907439.2595353,0
+BCS.US,D,20190116,000000,6.6868,6.80859,6.67986,6.77603,5560073.4450176,0
+BCS.US,D,20190117,000000,6.71928,6.84107,6.67868,6.79227,3938697.9281253,0
+BCS.US,D,20190118,000000,6.93833,6.97081,6.8896,6.95457,3489886.5516735,0
+BCS.US,D,20190122,000000,6.82483,6.87336,6.80029,6.82483,3078371.0803243,0
+BCS.US,D,20190123,000000,6.8896,6.91005,6.85722,6.90594,1933534.9864183,0
+BCS.US,D,20190124,000000,6.84919,6.89782,6.80859,6.88158,3012971.1663217,0
+BCS.US,D,20190125,000000,6.94653,7.05201,6.94653,6.99516,2987292.8271446,0
+BCS.US,D,20190128,000000,6.79227,6.90412,6.79227,6.87336,5206901.1946407,0
+BCS.US,D,20190129,000000,6.8896,6.95457,6.85722,6.86533,3439366.1977651,0
+BCS.US,D,20190130,000000,6.86533,6.93833,6.83295,6.88158,2386947.7914724,0
+BCS.US,D,20190131,000000,6.71116,6.79227,6.66234,6.78415,4997315.8770988,0
+BCS.US,D,20190201,000000,6.69491,6.77603,6.67466,6.71116,5694900.3451251,0
+BCS.US,D,20190204,000000,6.70303,6.75185,6.69491,6.74364,1899807.9835379,0
+BCS.US,D,20190205,000000,6.75978,6.79227,6.71928,6.7679,2378378.4801783,0
+BCS.US,D,20190206,000000,6.74364,6.80859,6.73552,6.7679,2629120.167696,0
+BCS.US,D,20190207,000000,6.71116,6.72649,6.59747,6.61381,3156243.5184017,0
+BCS.US,D,20190208,000000,6.58133,6.59757,6.50014,6.59757,3571342.1412755,0
+BCS.US,D,20190211,000000,6.5651,6.59337,6.50826,6.5326,3187104.2192824,0
+BCS.US,D,20190212,000000,6.58133,6.64629,6.58133,6.59757,2388043.8916635,0
+BCS.US,D,20190213,000000,6.62175,6.64629,6.57322,6.57322,1836205.6738487,0
+BCS.US,D,20190214,000000,6.51638,6.5651,6.49202,6.5326,2132148.3410473,0
+BCS.US,D,20190215,000000,6.59757,6.67065,6.58935,6.64629,2058163.7703478,0
+BCS.US,D,20190219,000000,6.64629,6.75978,6.63808,6.73552,5233988.0225634,0
+BCS.US,D,20190220,000000,6.7679,6.84107,6.74364,6.80859,4543200.4718223,0
+BCS.US,D,20190221,000000,6.82483,6.84919,6.75185,6.79227,3380332.4336724,0
+BCS.US,D,20190222,000000,6.67065,6.67065,6.58133,6.62175,4052203.4873153,0
+BCS.US,D,20190225,000000,6.67868,6.77603,6.66654,6.71116,3182500.5984797,0
+BCS.US,D,20190226,000000,6.98722,7.08849,6.96279,7.01962,4963220.5845542,0
+BCS.US,D,20190227,000000,7.20609,7.27926,7.18192,7.23857,6976472.7456716,0
+BCS.US,D,20190228,000000,7.23026,7.30518,7.16385,7.18876,4692442.185543,0
+BCS.US,D,20190301,000000,7.14733,7.22197,7.07627,7.10591,3730110.0617573,0
+BCS.US,D,20190304,000000,7.18045,7.22197,7.09762,7.13912,2980528.7928653,0
+BCS.US,D,20190305,000000,7.14733,7.22197,7.09242,7.21366,4643443.2186999,0
+BCS.US,D,20190306,000000,7.23026,7.23857,7.13073,7.15565,4531304.4964482,0
+BCS.US,D,20190307,000000,7.07263,7.07263,6.93157,6.98961,7641710.2009579,0
+BCS.US,D,20190308,000000,6.82355,6.88167,6.81525,6.88167,4166763.4948893,0
+BCS.US,D,20190311,000000,6.89828,7.0145,6.88997,6.99781,4130826.7540236,0
+BCS.US,D,20190312,000000,7.09762,7.11412,7.03942,7.06431,4265173.5622474,0
+BCS.US,D,20190313,000000,7.15565,7.21366,7.13073,7.18876,4160686.7154298,0
+BCS.US,D,20190314,000000,7.25527,7.26357,7.21366,7.22197,2210318.9183766,0
+BCS.US,D,20190315,000000,7.23857,7.31256,7.23026,7.28018,2617556.3106798,0
+BCS.US,D,20190318,000000,7.26357,7.30518,7.23857,7.28018,3220250.2890615,0
+BCS.US,D,20190319,000000,7.41292,7.42953,7.32168,7.33829,4540085.3550791,0
+BCS.US,D,20190320,000000,7.27197,7.28018,7.12252,7.13912,5902418.4177065,0
+BCS.US,D,20190321,000000,6.99781,7.0145,6.91078,6.94808,5003114.2471098,0
+BCS.US,D,20190322,000000,6.83186,6.85676,6.74893,6.78223,4811750.4991448,0
+BCS.US,D,20190325,000000,6.79044,6.83186,6.71563,6.74893,3996524.8859076,0
+BCS.US,D,20190326,000000,6.74893,6.78223,6.69912,6.74053,3843490.6655256,0
+BCS.US,D,20190327,000000,6.87328,6.90657,6.77638,6.83186,4292494.9556109,0
+BCS.US,D,20190328,000000,6.69072,6.70396,6.61618,6.65751,5531848.8650965,0
+BCS.US,D,20190329,000000,6.69072,6.70322,6.58297,6.6409,4879465.3767513,0
+BCS.US,D,20190401,000000,6.82355,6.91907,6.80695,6.89828,4545095.6290527,0
+BCS.US,D,20190402,000000,6.91497,6.98129,6.88997,6.96468,4312171.0501415,0
+BCS.US,D,20190403,000000,7.10591,7.15974,7.09762,7.13073,4974205.7006695,0
+BCS.US,D,20190404,000000,7.09762,7.16111,7.08923,7.10591,3011376.3405436,0
+BCS.US,D,20190405,000000,7.0229,7.0311,6.98121,7.0145,2464440.9788836,0
+BCS.US,D,20190408,000000,7.0145,7.04771,6.98121,7.00621,3105512.7132566,0
+BCS.US,D,20190409,000000,6.98121,6.98961,6.93157,6.95649,2991841.6429377,0
+BCS.US,D,20190410,000000,6.98121,7.0311,6.93988,7.00621,2682202.107751,0
+BCS.US,D,20190411,000000,7.05602,7.13073,7.03942,7.07263,2041614.8496624,0
+BCS.US,D,20190412,000000,7.22197,7.27607,7.16805,7.19706,3057780.8382344,0
+BCS.US,D,20190415,000000,7.28018,7.28857,7.22616,7.25527,3367956.3664146,0
+BCS.US,D,20190416,000000,7.28857,7.28857,7.20536,7.26357,3736306.3161375,0
+BCS.US,D,20190417,000000,7.31339,7.3548,7.25937,7.3548,5221071.5779114,0
+BCS.US,D,20190418,000000,7.28857,7.31339,7.25107,7.26357,2601576.2659935,0
+BCS.US,D,20190422,000000,7.23857,7.24697,7.17635,7.22197,2131879.7965005,0
+BCS.US,D,20190423,000000,7.11412,7.15565,7.08091,7.13073,5793276.4333773,0
+BCS.US,D,20190424,000000,7.08091,7.13073,7.0229,7.06431,3708265.8810487,0
+BCS.US,D,20190425,000000,6.83186,6.88167,6.78223,6.86507,4999915.8267521,0
+BCS.US,D,20190426,000000,6.85676,6.92328,6.84846,6.92328,2064101.345083,0
+BCS.US,D,20190429,000000,6.99781,7.10591,6.99781,7.08923,3140597.7842738,0
+BCS.US,D,20190430,000000,7.05602,7.11412,7.0229,7.10591,2526930.7468789,0
+BCS.US,D,20190501,000000,7.09762,7.13912,7.0229,7.03942,2491344.7580744,0
+BCS.US,D,20190502,000000,7.10591,7.12252,7.05602,7.08923,2010233.501191,0
+BCS.US,D,20190503,000000,7.07263,7.14733,7.04771,7.14733,2037641.4864697,0
+BCS.US,D,20190506,000000,6.91497,7.07263,6.91497,7.04771,2510266.7356734,0
+BCS.US,D,20190507,000000,6.92328,6.93988,6.84016,6.87328,3670191.7448103,0
+BCS.US,D,20190508,000000,6.79874,6.88997,6.79463,6.85676,3954330.5090508,0
+BCS.US,D,20190509,000000,6.75713,6.83186,6.73643,6.81525,2568558.4399368,0
+BCS.US,D,20190510,000000,6.84846,6.88167,6.76553,6.87328,4752578.6264281,0
+BCS.US,D,20190513,000000,6.69072,6.70723,6.59957,6.62439,3660229.2901733,0
+BCS.US,D,20190514,000000,6.70723,6.74893,6.68242,6.73223,2149453.5708645,0
+BCS.US,D,20190515,000000,6.72384,6.80695,6.69072,6.77384,3171200.9016095,0
+BCS.US,D,20190516,000000,6.77384,6.82355,6.77384,6.80695,2332659.045107,0
+BCS.US,D,20190517,000000,6.6409,6.71563,6.6409,6.65751,2825869.0558997,0
+BCS.US,D,20190520,000000,6.57457,6.61618,6.55789,6.59118,2536652.0594738,0
+BCS.US,D,20190521,000000,6.6327,6.67411,6.59957,6.6327,3025783.4814555,0
+BCS.US,D,20190522,000000,6.44175,6.46245,6.39194,6.41694,4066137.1129447,0
+BCS.US,D,20190523,000000,6.23419,6.31721,6.21759,6.29222,4141817.3506398,0
+BCS.US,D,20190524,000000,6.31721,6.37533,6.25079,6.33382,5658006.7087925,0
+BCS.US,D,20190528,000000,6.29222,6.33382,6.27571,6.2841,5963121.5423903,0
+BCS.US,D,20190529,000000,6.29222,6.35042,6.2674,6.35042,2905350.5690576,0
+BCS.US,D,20190530,000000,6.30891,6.33382,6.22589,6.2591,2973808.6025935,0
+BCS.US,D,20190531,000000,6.20929,6.25079,6.18429,6.20089,2971348.9537647,0
+BCS.US,D,20190603,000000,6.20929,6.2841,6.20089,6.25079,2660266.9507265,0
+BCS.US,D,20190604,000000,6.40854,6.49977,6.39194,6.49147,2857271.2302749,0
+BCS.US,D,20190605,000000,6.43354,6.43354,6.35453,6.40033,2663634.1705136,0
+BCS.US,D,20190606,000000,6.36702,6.37533,6.29222,6.35042,2269289.1086582,0
+BCS.US,D,20190607,000000,6.36702,6.40444,6.34212,6.35873,1671147.2343701,0
+BCS.US,D,20190610,000000,6.38363,6.45015,6.38363,6.39194,2145760.8093206,0
+BCS.US,D,20190611,000000,6.40854,6.41766,6.36702,6.40033,2505607.213761,0
+BCS.US,D,20190612,000000,6.35042,6.35873,6.2841,6.29222,2775613.9582376,0
+BCS.US,D,20190613,000000,6.27571,6.30061,6.2591,6.29222,2069385.6441043,0
+BCS.US,D,20190614,000000,6.22589,6.25079,6.20517,6.2425,2796234.891133,0
+BCS.US,D,20190617,000000,6.25079,6.2841,6.21759,6.22589,1983285.8779925,0
+BCS.US,D,20190618,000000,6.25079,6.33382,6.2425,6.30891,2766025.2737659,0
+BCS.US,D,20190619,000000,6.40033,6.43354,6.35042,6.35042,2101556.1847134,0
+BCS.US,D,20190620,000000,6.35873,6.35873,6.30891,6.35042,1939257.7255161,0
+BCS.US,D,20190621,000000,6.29222,6.31302,6.24669,6.2591,2993913.2722988,0
+BCS.US,D,20190624,000000,6.2674,6.30061,6.23419,6.2425,2235821.881523,0
+BCS.US,D,20190625,000000,6.20089,6.20929,6.15108,6.17608,2418022.2318903,0
+BCS.US,D,20190626,000000,6.25079,6.27571,6.23337,6.2591,1657097.4221206,0
+BCS.US,D,20190627,000000,6.30891,6.33382,6.29222,6.31721,1313683.7517452,0
+BCS.US,D,20190628,000000,6.29222,6.33382,6.2674,6.31721,1962909.3754399,0
+BCS.US,D,20190701,000000,6.40854,6.42515,6.35042,6.37533,2262747.5827177,0
+BCS.US,D,20190702,000000,6.42515,6.44166,6.37533,6.39194,2039096.0114232,0
+BCS.US,D,20190703,000000,6.40854,6.44175,6.40033,6.43354,1235620.5922346,0
+BCS.US,D,20190705,000000,6.51638,6.54567,6.48317,6.50808,1756641.9531764,0
+BCS.US,D,20190708,000000,6.45834,6.49977,6.43354,6.47487,1624135.4971735,0
+BCS.US,D,20190709,000000,6.43354,6.47487,6.40033,6.43354,4038937.3867024,0
+BCS.US,D,20190710,000000,6.53307,6.55379,6.45015,6.45834,1748716.0526945,0
+BCS.US,D,20190711,000000,6.53307,6.59118,6.51638,6.56637,2702350.6214639,0
+BCS.US,D,20190712,000000,6.54967,6.55789,6.51638,6.53307,1354296.4560261,0
+BCS.US,D,20190715,000000,6.49147,6.52468,6.46245,6.47487,2987914.3159529,0
+BCS.US,D,20190716,000000,6.45834,6.49977,6.45015,6.47487,1497538.1173008,0
+BCS.US,D,20190717,000000,6.41694,6.42515,6.38363,6.40033,1232256.6607481,0
+BCS.US,D,20190718,000000,6.45015,6.48317,6.44175,6.47487,1341048.9891164,0
+BCS.US,D,20190719,000000,6.42515,6.45425,6.41694,6.45015,1634536.3918869,0
+BCS.US,D,20190722,000000,6.48317,6.49147,6.4421,6.49147,1610599.7559135,0
+BCS.US,D,20190723,000000,6.56637,6.62439,6.56637,6.56637,2453530.3975812,0
+BCS.US,D,20190724,000000,6.59118,6.62439,6.58297,6.62439,2168640.8047099,0
+BCS.US,D,20190725,000000,6.57457,6.65751,6.49977,6.49977,3889430.4167353,0
+BCS.US,D,20190726,000000,6.56637,6.57048,6.51638,6.53307,2273083.8075198,0
+BCS.US,D,20190729,000000,6.50808,6.51638,6.44175,6.45015,2037654.6396719,0
+BCS.US,D,20190730,000000,6.34614,6.35873,6.30891,6.33382,3554857.8905014,0
+BCS.US,D,20190731,000000,6.23419,6.2674,6.15492,6.20929,6170348.052321,0
+BCS.US,D,20190801,000000,6.2591,6.2674,6.08494,6.10975,4520441.0474541,0
+BCS.US,D,20190802,000000,6.14287,6.15108,6.08484,6.13457,4037368.8673288,0
+BCS.US,D,20190805,000000,5.93541,5.94371,5.83569,5.9022,5740106.8053069,0
+BCS.US,D,20190806,000000,5.99343,5.99343,5.9022,5.96853,3937674.1705468,0
+BCS.US,D,20190807,000000,5.87739,5.96853,5.8523,5.95193,2756206.4082538,0
+BCS.US,D,20190808,000000,5.92656,5.96888,5.90959,5.94353,2945479.8931543,0
+BCS.US,D,20190809,000000,5.86726,5.91816,5.82921,5.87574,3030896.788847,0
+BCS.US,D,20190812,000000,5.79107,5.79956,5.73607,5.75303,2447582.9579443,0
+BCS.US,D,20190813,000000,5.74035,5.80375,5.72338,5.75723,4057950.3406173,0
+BCS.US,D,20190814,000000,5.64721,5.65569,5.59631,5.60478,3639476.825255,0
+BCS.US,D,20190815,000000,5.61326,5.63863,5.57094,5.57933,4179640.4799343,0
+BCS.US,D,20190816,000000,5.66408,5.73188,5.66408,5.70651,3163839.4927261,0
+BCS.US,D,20190819,000000,5.75723,5.78049,5.74035,5.75723,1958494.2838701,0
+BCS.US,D,20190820,000000,5.66408,5.68105,5.61756,5.66408,3390123.8966796,0
+BCS.US,D,20190821,000000,5.7149,5.72338,5.67256,5.68105,2935946.0136921,0
+BCS.US,D,20190822,000000,5.75723,5.77411,5.70651,5.74883,2340620.0207949,0
+BCS.US,D,20190823,000000,5.74035,5.77411,5.64721,5.65569,2674317.8590763,0
+BCS.US,D,20190826,000000,5.68954,5.70651,5.61326,5.66408,1970549.1937719,0
+BCS.US,D,20190827,000000,5.69803,5.69803,5.61326,5.63863,3476674.1599698,0
+BCS.US,D,20190828,000000,5.57094,5.61326,5.53709,5.60478,1958142.4357087,0
+BCS.US,D,20190829,000000,5.63023,5.66418,5.62594,5.65569,2238514.9996926,0
+BCS.US,D,20190830,000000,5.63863,5.64721,5.57094,5.62174,3557124.6256966,0
+BCS.US,D,20190903,000000,5.56254,5.61326,5.54557,5.60478,3902214.2332642,0
+BCS.US,D,20190904,000000,5.65569,5.66408,5.61756,5.66408,3244659.3442172,0
+BCS.US,D,20190905,000000,5.76571,5.81653,5.76571,5.79107,3595470.5947824,0
+BCS.US,D,20190906,000000,5.81653,5.8335,5.79956,5.81653,2690763.7463437,0
+BCS.US,D,20190909,000000,5.79956,5.9012,5.79107,5.89271,6843657.1894146,0
+BCS.US,D,20190910,000000,6.21449,6.22297,6.13821,6.18903,6406800.9777473,0
+BCS.US,D,20190911,000000,6.21449,6.23145,6.1509,6.23145,3708931.2138647,0
+BCS.US,D,20190912,000000,6.14661,6.27369,6.11286,6.23145,4195643.5427245,0
+BCS.US,D,20190913,000000,6.53608,6.59538,6.51501,6.57851,7204518.582632,0
+BCS.US,D,20190916,000000,6.43454,6.47268,6.41465,6.44302,3513546.9703987,0
+BCS.US,D,20190917,000000,6.31603,6.34139,6.2695,6.33291,3091105.5723446,0
+BCS.US,D,20190918,000000,6.24834,6.28219,6.18903,6.23145,5298151.5355505,0
+BCS.US,D,20190919,000000,6.30763,6.36685,6.28638,6.29915,3752338.973633,0
+BCS.US,D,20190920,000000,6.36685,6.41766,6.31603,6.34988,4938945.2536217,0
+BCS.US,D,20190923,000000,6.23985,6.28219,6.206,6.26521,2605755.6960223,0
+BCS.US,D,20190924,000000,6.206,6.21449,6.12124,6.13821,3079303.861587,0
+BCS.US,D,20190925,000000,6.07891,6.19752,6.06194,6.14661,3682331.0544268,0
+BCS.US,D,20190926,000000,6.19752,6.22707,6.18045,6.18903,3134915.6008831,0
+BCS.US,D,20190927,000000,6.21449,6.26521,6.19752,6.23985,2530069.9778262,0
+BCS.US,D,20190930,000000,6.25672,6.27369,6.206,6.21449,2240003.5037522,0
+BCS.US,D,20191001,000000,6.22297,6.23145,6.12973,6.14661,5710338.9163168,0
+BCS.US,D,20191002,000000,6.02819,6.03667,5.95193,5.96888,2825363.7537116,0
+BCS.US,D,20191003,000000,5.9012,5.96041,5.84198,5.95193,4054453.7810077,0
+BCS.US,D,20191004,000000,5.9012,6.01969,5.87574,6.01969,2859725.3986028,0
+BCS.US,D,20191007,000000,5.93504,6.01121,5.93084,5.97737,3099936.8515844,0
+BCS.US,D,20191008,000000,5.9012,5.96888,5.88423,5.92656,3385344.8998463,0
+BCS.US,D,20191009,000000,5.97737,5.99187,5.93504,5.94353,4059712.8697246,0
+BCS.US,D,20191010,000000,6.06194,6.29487,6.04498,6.27369,8341200.7872165,0
+BCS.US,D,20191011,000000,6.75632,6.85786,6.73936,6.78177,12168645.642044,0
+BCS.US,D,20191014,000000,6.66308,6.74437,6.65469,6.68004,4618248.2597071,0
+BCS.US,D,20191015,000000,6.80705,7.21339,6.79025,7.06952,13659619.215301,0
+BCS.US,D,20191016,000000,7.12034,7.17115,7.06112,7.06952,4900950.0365971,0
+BCS.US,D,20191017,000000,7.19642,7.20491,7.06952,7.09488,6352580.1895937,0
+BCS.US,D,20191018,000000,7.16267,7.19642,7.12873,7.17963,5458220.5269592,0
+BCS.US,D,20191021,000000,7.28117,7.29814,7.18384,7.21339,3425432.5721357,0
+BCS.US,D,20191022,000000,7.19642,7.27278,7.12034,7.12873,8675990.3412881,0
+BCS.US,D,20191023,000000,7.17115,7.23036,7.15418,7.22188,3429754.4951893,0
+BCS.US,D,20191024,000000,7.23884,7.24733,7.14569,7.17115,4278279.6322324,0
+BCS.US,D,20191025,000000,7.24733,7.38281,7.23045,7.35745,3402954.8455167,0
+BCS.US,D,20191028,000000,7.3913,7.42515,7.36593,7.37433,2944707.1425196,0
+BCS.US,D,20191029,000000,7.3236,7.45909,7.31511,7.39968,5238551.087659,0
+BCS.US,D,20191030,000000,7.28117,7.36593,7.23036,7.36593,4349154.5666897,0
+BCS.US,D,20191031,000000,7.33199,7.34048,7.28117,7.30663,3237229.9771219,0
+BCS.US,D,20191101,000000,7.25582,7.34048,7.23884,7.34048,3632380.6726178,0
+BCS.US,D,20191104,000000,7.3236,7.36593,7.28967,7.36593,3683328.5056007,0
+BCS.US,D,20191105,000000,7.33199,7.37433,7.3236,7.35745,2827894.6490529,0
+BCS.US,D,20191106,000000,7.28967,7.33199,7.25582,7.28967,2615425.4919083,0
+BCS.US,D,20191107,000000,7.33199,7.38281,7.31932,7.3236,2106358.1996507,0
+BCS.US,D,20191108,000000,7.2643,7.28117,7.19642,7.21339,3064186.4477512,0
+BCS.US,D,20191111,000000,7.3913,7.48435,7.35745,7.44212,5351594.0925684,0
+BCS.US,D,20191112,000000,7.42515,7.47587,7.40389,7.4506,2965245.8679005,0
+BCS.US,D,20191113,000000,7.34048,7.41666,7.31511,7.37433,3665839.1309514,0
+BCS.US,D,20191114,000000,7.40817,7.42943,7.36165,7.3913,4250669.9645186,0
+BCS.US,D,20191115,000000,7.47587,7.47587,7.3955,7.43363,3482050.5314072,0
+BCS.US,D,20191118,000000,7.46748,7.48435,7.42087,7.44212,2380553.1429575,0
+BCS.US,D,20191119,000000,7.49284,7.50981,7.40389,7.43363,2632433.6785736,0
+BCS.US,D,20191120,000000,7.34896,7.36593,7.26011,7.30663,4644401.210267,0
+BCS.US,D,20191121,000000,7.31511,7.39968,7.27278,7.3236,3677690.1662176,0
+BCS.US,D,20191122,000000,7.31511,7.39968,7.31073,7.36593,2263248.500505,0
+BCS.US,D,20191125,000000,7.45909,7.50981,7.42087,7.46748,4006100.4171771,0
+BCS.US,D,20191126,000000,7.45909,7.47587,7.43363,7.44212,2488012.6134933,0
+BCS.US,D,20191127,000000,7.55214,7.59447,7.53945,7.5775,3403040.3413316,0
+BCS.US,D,20191129,000000,7.49284,7.50133,7.4506,7.45909,976788.58920637,0
+BCS.US,D,20191202,000000,7.42515,7.44212,7.38281,7.3913,2982237.6130632,0
+BCS.US,D,20191203,000000,7.27278,7.31511,7.22188,7.31511,3335056.9191785,0
+BCS.US,D,20191204,000000,7.33199,7.41666,7.30663,7.35745,4588013.4320356,0
+BCS.US,D,20191205,000000,7.45909,7.47587,7.41666,7.43363,3479002.2767758,0
+BCS.US,D,20191206,000000,7.52678,7.55214,7.48435,7.53517,2435226.6204899,0
+BCS.US,D,20191209,000000,7.61135,7.6368,7.58599,7.60286,3240234.3877458,0
+BCS.US,D,20191210,000000,7.50133,7.58599,7.48435,7.56062,2495817.9429543,0
+BCS.US,D,20191211,000000,7.49284,7.62832,7.48435,7.59447,5721036.8541821,0
+BCS.US,D,20191212,000000,7.61983,7.69601,7.53517,7.68753,8217235.1439026,0
+BCS.US,D,20191213,000000,8.29714,8.36494,8.20408,8.24632,13349147.740069,0
+BCS.US,D,20191216,000000,8.64491,8.65295,8.54229,8.58516,8587218.2829104,0
+BCS.US,D,20191217,000000,8.23783,8.34814,8.23783,8.30563,4813516.3165527,0
+BCS.US,D,20191218,000000,8.17014,8.20408,8.1363,8.20408,4958212.5027811,0
+BCS.US,D,20191219,000000,8.08547,8.11094,8.03475,8.09397,5154602.9662224,0
+BCS.US,D,20191220,000000,7.8908,7.95001,7.84007,7.84856,7102034.3108636,0
+BCS.US,D,20191223,000000,7.85695,7.8908,7.83158,7.87382,2994915.1078735,0
+BCS.US,D,20191224,000000,7.87382,7.99242,7.87382,7.94161,1901615.4527531,0
+BCS.US,D,20191226,000000,7.95849,8.00081,7.95001,7.97546,1269419.9377277,0
+BCS.US,D,20191227,000000,8.05163,8.06012,7.98394,8.0009,2583541.033449,0
+BCS.US,D,20191230,000000,8.04315,8.04725,7.96697,7.97546,2283605.2732543,0
+BCS.US,D,20191231,000000,8.02627,8.06012,7.98394,8.06012,2496415.3175584,0
+BCS.US,D,20200102,000000,8.20408,8.2633,8.17014,8.2633,3705852.2684278,0
+BCS.US,D,20200103,000000,8.06012,8.11094,8.04315,8.05163,3862106.8311713,0
+BCS.US,D,20200106,000000,7.93321,8.04781,7.93321,8.03475,2616007.5211097,0
+BCS.US,D,20200107,000000,8.10245,8.12362,8.05163,8.05163,4337555.6344674,0
+BCS.US,D,20200108,000000,8.06012,8.10245,8.01778,8.0686,4397250.3469754,0
+BCS.US,D,20200109,000000,8.077,8.08547,8.00931,8.05163,3110599.7142435,0
+BCS.US,D,20200110,000000,8.0009,8.00502,7.95001,7.96697,3664085.3706456,0
+BCS.US,D,20200113,000000,7.95001,7.97546,7.90777,7.97546,4261837.0332656,0
+BCS.US,D,20200114,000000,7.94161,7.97546,7.91625,7.92472,3758751.159751,0
+BCS.US,D,20200115,000000,7.84856,7.85695,7.78915,7.81461,3555527.6077182,0
+BCS.US,D,20200116,000000,7.79765,7.86205,7.76371,7.84007,3777504.3379206,0
+BCS.US,D,20200117,000000,7.77219,7.78067,7.70039,7.72147,4073106.1179598,0
+BCS.US,D,20200121,000000,7.72147,7.72576,7.65377,7.65377,2395423.9342502,0
+BCS.US,D,20200122,000000,7.76371,7.78067,7.72995,7.75531,3956355.0061038,0
+BCS.US,D,20200123,000000,7.70449,7.70449,7.56062,7.6368,8038503.9506402,0
+BCS.US,D,20200124,000000,7.76371,7.76371,7.58599,7.61983,4713704.3370503,0
+BCS.US,D,20200127,000000,7.50133,7.54366,7.47166,7.48435,3689123.5873111,0
+BCS.US,D,20200128,000000,7.50981,7.56901,7.48435,7.55214,2339014.234015,0
+BCS.US,D,20200129,000000,7.51829,7.5733,7.50981,7.52678,2467027.7753347,0
+BCS.US,D,20200130,000000,7.50133,7.64529,7.50133,7.6368,3366497.4570601,0
+BCS.US,D,20200131,000000,7.50133,7.50981,7.42515,7.4506,2770964.3012269,0
+BCS.US,D,20200203,000000,7.44212,7.51829,7.41666,7.41666,3135110.7067171,0
+BCS.US,D,20200204,000000,7.55214,7.60286,7.50981,7.50981,4935050.8096427,0
+BCS.US,D,20200205,000000,7.58599,7.61983,7.55214,7.60286,2481469.9914527,0
+BCS.US,D,20200206,000000,7.72995,7.74683,7.67905,7.68753,2372907.8441244,0
+BCS.US,D,20200207,000000,7.68753,7.70878,7.64529,7.67905,3703114.2101505,0
+BCS.US,D,20200210,000000,7.71299,7.73834,7.67056,7.70449,3235236.1708744,0
+BCS.US,D,20200211,000000,7.81461,7.85695,7.78915,7.80613,5340251.6477909,0
+BCS.US,D,20200212,000000,7.85695,7.86954,7.77219,7.79765,6019394.2301016,0
+BCS.US,D,20200213,000000,7.68753,7.78067,7.66216,7.74683,4479213.4309659,0
+BCS.US,D,20200214,000000,7.72995,7.74272,7.66216,7.68753,2593479.3738818,0
+BCS.US,D,20200218,000000,7.73834,7.75112,7.65377,7.68753,3251281.981572,0
+BCS.US,D,20200219,000000,7.70449,7.72995,7.67484,7.68753,5299330.9393562,0
+BCS.US,D,20200220,000000,7.81461,7.98394,7.81033,7.8908,9270732.1127834,0
+BCS.US,D,20200221,000000,7.88232,7.8865,7.78915,7.84856,5865199.2396173,0
+BCS.US,D,20200224,000000,7.38281,7.44622,7.31932,7.34048,9400976.2179919,0
+BCS.US,D,20200225,000000,7.35745,7.36593,7.13721,7.16267,6604107.7809484,0
+BCS.US,D,20200226,000000,7.21339,7.24843,7.10337,7.12873,6299743.7759815,0
+BCS.US,D,20200227,000000,6.90931,7.06733,6.82155,6.88303,11490211.140457,0
+BCS.US,D,20200228,000000,6.6723,6.76883,6.57139,6.76006,13839570.368075,0
+BCS.US,D,20200302,000000,6.49666,6.60195,6.39129,6.59329,15527290.637335,0
+BCS.US,D,20200303,000000,6.45278,6.48791,6.1894,6.25088,16507960.517318,0
+BCS.US,D,20200304,000000,6.32105,6.34741,6.17261,6.32105,6652159.7172264,0
+BCS.US,D,20200305,000000,6.128,6.14561,6.01386,6.049,7848657.2053398,0
+BCS.US,D,20200306,000000,5.92601,6.06651,5.87337,5.91726,6969205.6014044,0
+BCS.US,D,20200309,000000,5.40808,5.75038,5.24131,5.28518,10810926.065121,0
+BCS.US,D,20200310,000000,5.5661,5.59247,5.2237,5.4256,17682773.855351,0
+BCS.US,D,20200311,000000,5.38171,5.4256,5.0832,5.15345,16728213.08192,0
+BCS.US,D,20200312,000000,4.53891,4.55643,4.25801,4.38965,13830329.147364,0
+BCS.US,D,20200313,000000,4.67932,4.75395,4.32826,4.74081,12749347.466192,0
+BCS.US,D,20200316,000000,3.58198,3.90238,3.53808,3.70486,11520482.139435,0
+BCS.US,D,20200317,000000,3.54685,3.76636,3.38883,3.73113,12242190.676567,0
+BCS.US,D,20200318,000000,3.37123,3.4766,3.30974,3.39759,10618955.077651,0
+BCS.US,D,20200319,000000,3.02892,3.53808,2.9937,3.45032,9710193.754605,0
+BCS.US,D,20200320,000000,3.67849,3.76636,3.50296,3.52048,7270028.1066539,0
+BCS.US,D,20200323,000000,3.45908,3.51182,3.34495,3.37123,10911954.715836,0
+BCS.US,D,20200324,000000,3.79263,3.91999,3.66545,3.88049,8052288.5066436,0
+BCS.US,D,20200325,000000,4.19652,4.44239,3.96825,4.31065,13190080.584235,0
+BCS.US,D,20200326,000000,4.27552,4.58279,4.27552,4.53891,9680853.3446894,0
+BCS.US,D,20200327,000000,4.19652,4.32826,4.08238,4.23164,6011723.7209642,0
+BCS.US,D,20200330,000000,4.03858,4.09113,3.96825,4.08238,5114572.2911429,0
+BCS.US,D,20200331,000000,3.98586,4.12626,3.88933,3.9771,8373554.3765574,0
+BCS.US,D,20200401,000000,3.74874,3.7575,3.53808,3.5557,7920122.9378,0
+BCS.US,D,20200402,000000,3.52048,3.61271,3.48536,3.52048,6823954.7884795,0
+BCS.US,D,20200403,000000,3.51182,3.52048,3.35372,3.41511,7047895.7302244,0
+BCS.US,D,20200406,000000,3.69601,3.7575,3.65212,3.71362,8417415.9218048,0
+BCS.US,D,20200407,000000,4.24925,4.27552,3.95073,3.9771,14324507.014625,0
+BCS.US,D,20200408,000000,4.03858,4.07217,3.95073,4.01213,6029811.566318,0
+BCS.US,D,20200409,000000,4.16138,4.30189,4.14387,4.28429,9078630.6893899,0
+BCS.US,D,20200413,000000,4.30189,4.30189,4.04717,4.14387,4651149.8991437,0
+BCS.US,D,20200414,000000,4.17891,4.22289,4.08238,4.1175,7735011.3453253,0
+BCS.US,D,20200415,000000,3.898,3.898,3.78387,3.80139,5355055.5769719,0
+BCS.US,D,20200416,000000,3.77511,3.83652,3.7181,3.77511,6750973.1494549,0
+BCS.US,D,20200417,000000,3.96825,4.01213,3.89053,3.99462,6290989.2237552,0
+BCS.US,D,20200420,000000,3.898,3.99462,3.86287,3.898,5148659.9109862,0
+BCS.US,D,20200421,000000,3.73113,3.819,3.68725,3.73999,6159285.1130921,0
+BCS.US,D,20200422,000000,3.79263,3.79263,3.73113,3.74874,4810445.0438173,0
+BCS.US,D,20200423,000000,3.86287,3.9771,3.83652,3.85412,4900095.078448,0
+BCS.US,D,20200424,000000,3.898,3.90675,3.81025,3.88049,2744504.4426135,0
+BCS.US,D,20200427,000000,3.87173,4.00337,3.85412,3.9771,5682163.6609044,0
+BCS.US,D,20200428,000000,4.30189,4.31777,4.16577,4.27552,5736921.5381516,0
+BCS.US,D,20200429,000000,4.70569,4.89882,4.69693,4.84618,10613453.750791,0
+BCS.US,D,20200430,000000,4.7233,4.74519,4.59155,4.64428,7199207.9772061,0
+BCS.US,D,20200501,000000,4.5213,4.5609,4.45115,4.50378,4949556.5995719,0
+BCS.US,D,20200504,000000,4.3194,4.39403,4.28429,4.38965,5157129.4771629,0
+BCS.US,D,20200505,000000,4.47742,4.51866,4.40726,4.41602,5245887.2862381,0
+BCS.US,D,20200506,000000,4.43363,4.44677,4.30189,4.32826,4707571.656481,0
+BCS.US,D,20200507,000000,4.43363,4.56965,4.42578,4.49494,5136580.8868802,0
+BCS.US,D,20200508,000000,4.59155,4.63543,4.53891,4.62667,2350979.2637011,0
+BCS.US,D,20200511,000000,4.46866,4.46866,4.3985,4.44239,4107445.840847,0
+BCS.US,D,20200512,000000,4.46866,4.48618,4.29312,4.30189,6054677.6952535,0
+BCS.US,D,20200513,000000,4.26677,4.27105,4.09989,4.13502,6394932.404878,0
+BCS.US,D,20200514,000000,3.98586,4.19652,3.898,4.17891,7954632.556217,0
+BCS.US,D,20200515,000000,4.15254,4.18776,4.08238,4.13502,3943063.6951865,0
+BCS.US,D,20200518,000000,4.38965,4.55214,4.34139,4.53891,5964878.5909967,0
+BCS.US,D,20200519,000000,4.46866,4.50378,4.3809,4.3985,6744661.8045545,0
+BCS.US,D,20200520,000000,4.48618,4.56528,4.47696,4.53891,4321645.7401935,0
+BCS.US,D,20200521,000000,4.45115,4.5213,4.40726,4.44239,3827976.4634206,0
+BCS.US,D,20200522,000000,4.48618,4.48618,4.36329,4.41602,3947042.5388802,0
+BCS.US,D,20200526,000000,4.67066,4.8199,4.6618,4.77601,5097179.3733104,0
+BCS.US,D,20200527,000000,5.16222,5.19743,5.02171,5.11833,7676156.2455637,0
+BCS.US,D,20200528,000000,5.3028,5.32023,5.17107,5.17983,8609997.4370821,0
+BCS.US,D,20200529,000000,4.98667,5.06569,4.89444,4.96907,6151116.974468,0
+BCS.US,D,20200601,000000,5.11833,5.26758,5.09206,5.25882,4640214.107537,0
+BCS.US,D,20200602,000000,5.31147,5.32461,5.19743,5.2237,6010826.0149078,0
+BCS.US,D,20200603,000000,5.36411,5.54849,5.34577,5.5046,8212082.3769042,0
+BCS.US,D,20200604,000000,5.41676,5.52659,5.32898,5.46948,9252673.8621349,0
+BCS.US,D,20200605,000000,5.80313,5.89097,5.77676,5.79427,11258919.750831,0
+BCS.US,D,20200608,000000,5.96113,5.97874,5.76361,5.89965,8229074.1220668,0
+BCS.US,D,20200609,000000,5.59247,5.689,5.53097,5.64511,6026920.0540138,0
+BCS.US,D,20200610,000000,5.62749,5.63635,5.46073,5.46948,5725136.2688967,0
+BCS.US,D,20200611,000000,5.10957,5.19743,4.92519,4.95147,6617924.1238573,0
+BCS.US,D,20200612,000000,5.25882,5.32023,5.04379,5.19743,5338827.8136426,0
+BCS.US,D,20200615,000000,5.00419,5.2237,4.97783,5.17983,5429854.5501134,0
+BCS.US,D,20200616,000000,5.48708,5.51345,5.28072,5.37287,6038109.0447646,0
+BCS.US,D,20200617,000000,5.3028,5.3028,5.16222,5.17107,4060094.3125911,0
+BCS.US,D,20200618,000000,5.10957,5.19743,5.09206,5.10957,4403092.560994,0
+BCS.US,D,20200619,000000,5.16222,5.16222,4.92967,4.96031,4344050.0280997,0
+BCS.US,D,20200622,000000,5.02171,5.06569,4.96907,5.02171,5747292.8381598,0
+BCS.US,D,20200623,000000,5.11833,5.13584,5.04808,5.05683,2876827.8498846,0
+BCS.US,D,20200624,000000,4.96031,4.96907,4.79784,4.82866,3988969.4672902,0
+BCS.US,D,20200625,000000,4.82866,4.98229,4.8023,4.96031,4447584.3638513,0
+BCS.US,D,20200626,000000,4.89882,4.9188,4.7233,4.7233,4439494.0483407,0
+BCS.US,D,20200629,000000,4.87254,4.95147,4.85503,4.92519,3818694.6870023,0
+BCS.US,D,20200630,000000,4.8814,4.98667,4.85932,4.96907,3565230.2866099,0
+BCS.US,D,20200701,000000,4.97783,5.03055,4.91634,4.93395,3863211.700164,0
+BCS.US,D,20200702,000000,5.17983,5.21494,5.07892,5.09206,4552142.4571813,0
+BCS.US,D,20200706,000000,5.10957,5.16222,5.04808,5.11833,4197241.6568032,0
+BCS.US,D,20200707,000000,5.06569,5.07444,4.96031,4.96031,2678812.96596,0
+BCS.US,D,20200708,000000,4.98667,5.0832,4.97783,5.06569,2790141.6701706,0
+BCS.US,D,20200709,000000,5.05683,5.06569,4.91205,4.91634,4191102.3996328,0
+BCS.US,D,20200710,000000,5.10957,5.28518,5.09206,5.27643,4775746.8961675,0
+BCS.US,D,20200713,000000,5.31147,5.31585,5.17107,5.18858,5902294.558385,0
+BCS.US,D,20200714,000000,5.18858,5.25882,5.16659,5.25007,5192724.234769,0
+BCS.US,D,20200715,000000,5.35535,5.36411,5.27196,5.33774,4237693.2343561,0
+BCS.US,D,20200716,000000,5.18858,5.24131,5.15774,5.17983,4755648.8030634,0
+BCS.US,D,20200717,000000,5.07444,5.12708,5.03932,5.07444,4069070.2770561,0
+BCS.US,D,20200720,000000,5.0832,5.14907,5.07444,5.11833,3391059.9662427,0
+BCS.US,D,20200721,000000,5.16222,5.21494,5.13594,5.16222,3704923.8715659,0
+BCS.US,D,20200722,000000,5.17983,5.25007,5.15345,5.2061,3952985.5941163,0
+BCS.US,D,20200723,000000,5.17983,5.2061,5.12089,5.13594,3469790.6507697,0
+BCS.US,D,20200724,000000,5.13594,5.14479,5.05683,5.05683,2570792.2921263,0
+BCS.US,D,20200727,000000,5.00419,5.03932,4.96907,4.99535,2813234.3089969,0
+BCS.US,D,20200728,000000,5.00419,5.08768,4.97354,5.05683,3020997.9080212,0
+BCS.US,D,20200729,000000,4.8023,4.85056,4.74966,4.83743,5180171.6953804,0
+BCS.US,D,20200730,000000,4.54766,4.63543,4.49494,4.63543,4717106.6320434,0
+BCS.US,D,20200731,000000,4.7233,4.73205,4.56965,4.6003,5941751.9730645,0
+BCS.US,D,20200803,000000,4.6618,4.74966,4.6328,4.7233,1922536.7171008,0
+BCS.US,D,20200804,000000,4.73205,4.8023,4.71892,4.79355,2196967.3219487,0
+BCS.US,D,20200805,000000,4.8814,4.93395,4.87254,4.89882,1664955.3643906,0
+BCS.US,D,20200806,000000,4.82866,4.8814,4.8199,4.86379,2606464.8728459,0
+BCS.US,D,20200807,000000,4.71454,4.87254,4.67932,4.86379,3383990.1200101,0
+BCS.US,D,20200810,000000,4.83743,4.90521,4.82866,4.89882,3270024.1987397,0
+BCS.US,D,20200811,000000,5.06569,5.12708,5.03055,5.04808,3864211.3435382,0
+BCS.US,D,20200812,000000,5.13594,5.13594,5.02618,5.03932,2070545.3181065,0
+BCS.US,D,20200813,000000,4.99535,5.02618,4.90759,4.93395,2071923.1160467,0
+BCS.US,D,20200814,000000,4.94271,5.01295,4.94271,4.96031,1665098.9535156,0
+BCS.US,D,20200817,000000,5.03055,5.03055,4.91634,4.92519,2276967.2904969,0
+BCS.US,D,20200818,000000,5.02171,5.04379,4.95147,4.96031,3296527.9013608,0
+BCS.US,D,20200819,000000,5.00419,5.07444,4.96907,4.97783,2117562.5358042,0
+BCS.US,D,20200820,000000,4.89882,4.94709,4.87254,4.93395,2719464.0337477,0
+BCS.US,D,20200821,000000,4.87254,4.94271,4.86379,4.92519,3234015.1152614,0
+BCS.US,D,20200824,000000,4.91634,5.03932,4.89882,5.03932,2924067.575921,0
+BCS.US,D,20200825,000000,5.0832,5.10071,4.95594,5.00419,1980138.9743439,0
+BCS.US,D,20200826,000000,5.04808,5.10071,5.03932,5.07444,2031794.8880503,0
+BCS.US,D,20200827,000000,5.10957,5.14469,5.04808,5.07444,2000855.2679559,0
+BCS.US,D,20200828,000000,5.18858,5.24003,5.14907,5.2237,3084481.8388898,0
+BCS.US,D,20200831,000000,5.2061,5.20637,5.07892,5.10957,1821700.9800197,0
+BCS.US,D,20200901,000000,4.99535,5.03055,4.89882,4.91634,3575074.3624262,0
+BCS.US,D,20200902,000000,4.82866,4.86379,4.78908,4.85503,3190373.8861525,0
+BCS.US,D,20200903,000000,4.98667,5.0218,4.82866,4.84618,3523043.5824545,0
+BCS.US,D,20200904,000000,4.96031,5.02171,4.86379,4.98667,3962679.5042065,0
+BCS.US,D,20200908,000000,4.74966,4.76717,4.69693,4.70569,4318144.7961831,0
+BCS.US,D,20200909,000000,4.71454,4.76717,4.68817,4.73205,2376756.2518955,0
+BCS.US,D,20200910,000000,4.77601,4.8023,4.64428,4.65304,3154716.6508355,0
+BCS.US,D,20200911,000000,4.59155,4.63543,4.55643,4.60916,3913120.4301658,0
+BCS.US,D,20200914,000000,4.64428,4.67932,4.62667,4.64428,2220175.051295,0
+BCS.US,D,20200915,000000,4.62667,4.63543,4.58279,4.58279,3152327.1524188,0
+BCS.US,D,20200916,000000,4.57394,4.69693,4.54766,4.64428,3147630.3631,0
+BCS.US,D,20200917,000000,4.51254,4.58279,4.49503,4.55643,3808155.6836648,0
+BCS.US,D,20200918,000000,4.45999,4.45999,4.39403,4.40726,3549432.1945554,0
+BCS.US,D,20200921,000000,4.17015,4.21403,4.10866,4.16138,4398619.3761141,0
+BCS.US,D,20200922,000000,4.17891,4.20527,4.078,4.10866,3062204.6986056,0
+BCS.US,D,20200923,000000,4.23164,4.25363,4.07353,4.07353,2749788.7416349,0
+BCS.US,D,20200924,000000,4.19652,4.21403,4.11312,4.17015,6051063.8529234,0
+BCS.US,D,20200925,000000,4.05602,4.12626,4.03858,4.12626,3628026.9626587,0
+BCS.US,D,20200928,000000,4.32826,4.41602,4.32378,4.3809,3971060.2862678,0
+BCS.US,D,20200929,000000,4.3809,4.40726,4.3194,4.35462,4216541.7889682,0
+BCS.US,D,20200930,000000,4.44239,4.47742,4.3809,4.3985,3418809.934781,0
+BCS.US,D,20201001,000000,4.40726,4.43371,4.34577,4.38965,2271262.0890022,0
+BCS.US,D,20201002,000000,4.33702,4.48618,4.33702,4.45999,3693461.9518675,0
+BCS.US,D,20201005,000000,4.45115,4.51701,4.44677,4.50378,2960850.5061342,0
+BCS.US,D,20201006,000000,4.68817,4.73205,4.61089,4.63543,6928165.418049,0
+BCS.US,D,20201007,000000,4.79355,4.83304,4.69693,4.73205,3102668.3332606,0
+BCS.US,D,20201008,000000,4.83743,4.87254,4.79784,4.86379,2106018.4085914,0
+BCS.US,D,20201009,000000,4.91634,4.92209,4.84618,4.87254,2588346.3366869,0
+BCS.US,D,20201012,000000,4.81106,4.87254,4.79355,4.87254,2566274.1671386,0
+BCS.US,D,20201013,000000,4.69693,4.69693,4.59155,4.60916,4455543.147339,0
+BCS.US,D,20201014,000000,4.65304,4.66975,4.58279,4.59155,3910016.2744245,0
+BCS.US,D,20201015,000000,4.46866,4.55643,4.45115,4.55643,2610330.81822,0
+BCS.US,D,20201016,000000,4.57394,4.62667,4.5401,4.61791,2420975.1258051,0
+BCS.US,D,20201019,000000,4.63543,4.70131,4.59155,4.64428,2389042.4389376,0
+BCS.US,D,20201020,000000,4.68817,4.76717,4.67504,4.71454,2827656.7953115,0
+BCS.US,D,20201021,000000,4.74081,4.78934,4.69693,4.70569,2466791.0176934,0
+BCS.US,D,20201022,000000,4.69693,4.84618,4.69245,4.82866,4118262.1575329,0
+BCS.US,D,20201023,000000,5.12708,5.12708,5.03932,5.11833,5651203.2149064,0
+BCS.US,D,20201026,000000,5.09206,5.10957,4.98667,5.03932,5412714.831425,0
+BCS.US,D,20201027,000000,5.02171,5.02171,4.81106,4.8199,4421502.6598039,0
+BCS.US,D,20201028,000000,4.70569,4.74519,4.65295,4.67932,4941924.4539411,0
+BCS.US,D,20201029,000000,4.74081,4.82739,4.6618,4.77601,6263276.5226234,0
+BCS.US,D,20201030,000000,4.83743,4.86379,4.73633,4.85503,4571972.0057388,0
+BCS.US,D,20201102,000000,4.78469,4.85056,4.73205,4.83743,3912264.3759164,0
+BCS.US,D,20201103,000000,5.10071,5.19743,5.07444,5.16222,4002088.6904777,0
+BCS.US,D,20201104,000000,5.03932,5.10519,4.94271,4.94271,4406622.0036094,0
+BCS.US,D,20201105,000000,4.94271,5.0832,4.92519,5.06569,4345403.7118357,0
+BCS.US,D,20201106,000000,5.19743,5.19743,5.0832,5.0832,2926186.3375904,0
+BCS.US,D,20201109,000000,5.85576,6.09288,5.79874,6.04024,10924738.532365,0
+BCS.US,D,20201110,000000,6.11924,6.25453,6.07527,6.1894,6814625.879753,0
+BCS.US,D,20201111,000000,6.31238,6.31238,6.13676,6.1894,7790126.5512348,0
+BCS.US,D,20201112,000000,5.96988,6.09169,5.93924,5.97874,3970968.2138517,0
+BCS.US,D,20201113,000000,6.13676,6.20701,6.11924,6.20701,3098710.3154705,0
+BCS.US,D,20201116,000000,6.37378,6.40014,6.27717,6.33865,4546675.1094282,0
+BCS.US,D,20201117,000000,6.27717,6.42641,6.2465,6.4089,2460462.1351899,0
+BCS.US,D,20201118,000000,6.52313,6.60022,6.45278,6.45278,3797270.3126668,0
+BCS.US,D,20201119,000000,6.4089,6.47915,6.37378,6.45278,4520099.0641944,0
+BCS.US,D,20201120,000000,6.42641,6.46164,6.36502,6.4089,2944610.6857028,0
+BCS.US,D,20201123,000000,6.52313,6.60643,6.47915,6.57577,3598048.6224319,0
+BCS.US,D,20201124,000000,6.83915,7.06733,6.80832,7.04097,5439080.425422,0
+BCS.US,D,20201125,000000,6.70732,6.74245,6.6108,6.70732,3804335.7744987,0
+BCS.US,D,20201127,000000,6.49666,6.57577,6.48791,6.54065,3140314.9904245,0
+BCS.US,D,20201130,000000,6.38253,6.4089,6.2465,6.25088,6455695.8150723,0
+BCS.US,D,20201201,000000,6.54941,6.77766,6.50552,6.76006,5883772.6573556,0
+BCS.US,D,20201202,000000,6.71618,6.88303,6.69857,6.86542,3862845.6027001,0
+BCS.US,D,20201203,000000,6.92692,7.02345,6.87674,6.94454,5020521.4142449,0
+BCS.US,D,20201204,000000,7.06733,7.11559,6.99152,7.07609,7875063.3550438,0
+BCS.US,D,20201207,000000,6.8127,6.86542,6.76608,6.80394,6822534.2426318,0
+BCS.US,D,20201208,000000,6.82155,6.88303,6.77949,6.84782,4817660.6713754,0
+BCS.US,D,20201209,000000,6.94454,6.97081,6.76883,6.84782,3681800.5419343,0
+BCS.US,D,20201210,000000,6.47915,6.77492,6.47039,6.62841,9153799.0482957,0
+BCS.US,D,20201211,000000,6.34741,6.39129,6.24204,6.30353,8544771.8030097,0
+BCS.US,D,20201214,000000,6.71618,6.74245,6.58453,6.59329,6472708.3861385,0
+BCS.US,D,20201215,000000,6.61956,6.82155,6.57139,6.79518,7371849.2378068,0
+BCS.US,D,20201216,000000,6.85667,6.86542,6.76453,6.80394,4709636.709241,0
+BCS.US,D,20201217,000000,7.00593,7.03221,6.89179,6.90056,3911626.4456053,0
+BCS.US,D,20201218,000000,6.85667,6.88303,6.79956,6.84782,4057508.6122403,0
+BCS.US,D,20201221,000000,6.55817,6.74245,6.51428,6.70732,7410528.4213506,0
+BCS.US,D,20201222,000000,6.8127,6.84253,6.74245,6.78643,6342391.9383174,0
+BCS.US,D,20201223,000000,7.00593,7.22535,6.99717,7.19907,8403096.4689082,0
+BCS.US,D,20201224,000000,7.33947,7.36593,7.10245,7.11997,4153473.280072,0
+BCS.US,D,20201228,000000,7.19907,7.24295,7.16377,7.17271,2662911.8404877,0
+BCS.US,D,20201229,000000,7.11997,7.1332,7.03221,7.05848,4568491.8876319,0
+BCS.US,D,20201230,000000,7.11121,7.14634,7.04097,7.04982,3021545.9581167,0
+BCS.US,D,20201231,000000,7.01469,7.03221,6.95757,7.01469,2301917.8191471,0
+BCS.US,D,20210104,000000,6.97081,6.99717,6.75129,6.75129,7403701.9093604,0
+BCS.US,D,20210105,000000,6.71618,6.88303,6.70732,6.85667,4777925.9433474,0
+BCS.US,D,20210106,000000,7.22535,7.46236,7.19907,7.40097,8507986.6805962,0
+BCS.US,D,20210107,000000,7.36593,7.44047,7.3132,7.33947,5353507.8835021,0
+BCS.US,D,20210108,000000,7.33071,7.34832,7.16267,7.2517,4440962.8225968,0
+BCS.US,D,20210111,000000,7.08485,7.21658,7.06296,7.19907,3868238.4156404,0
+BCS.US,D,20210112,000000,7.3132,7.38345,7.27362,7.38345,4737729.7571392,0
+BCS.US,D,20210113,000000,7.27808,7.3132,7.22535,7.26923,4518943.7745931,0
+BCS.US,D,20210114,000000,7.30444,7.38345,7.28684,7.35708,3779191.2361147,0
+BCS.US,D,20210115,000000,7.16385,7.17271,6.97956,7.04982,5188105.2685636,0
+BCS.US,D,20210119,000000,7.00593,7.04097,6.94006,7.00593,3236176.6248383,0
+BCS.US,D,20210120,000000,6.94454,6.98559,6.91807,6.97081,2939061.1304352,0
+BCS.US,D,20210121,000000,7.00593,7.02345,6.90931,6.93568,2598849.1687181,0
+BCS.US,D,20210122,000000,6.82155,6.87418,6.77766,6.85667,2493420.7718364,0
+BCS.US,D,20210125,000000,6.61956,6.65031,6.51865,6.60195,4330012.2729522,0
+BCS.US,D,20210126,000000,6.68981,6.73378,6.64593,6.6723,3357198.1430388,0
+BCS.US,D,20210127,000000,6.47039,6.49666,6.36502,6.4089,6526462.2356106,0
+BCS.US,D,20210128,000000,6.43527,6.68105,6.42196,6.61956,8038525.8726441,0
+BCS.US,D,20210129,000000,6.49666,6.52732,6.3299,6.39129,6920162.7905537,0
+BCS.US,D,20210201,000000,6.48791,6.51428,6.42196,6.49666,3495101.7963828,0
+BCS.US,D,20210202,000000,6.64593,6.72356,6.61956,6.6723,4067712.2089193,0
+BCS.US,D,20210203,000000,6.73378,6.82155,6.71754,6.78643,3569402.0439373,0
+BCS.US,D,20210204,000000,6.97081,7.04087,6.94006,6.96205,4356935.7819464,0
+BCS.US,D,20210205,000000,7.08485,7.11997,6.98869,7.04982,4309854.9904377,0
+BCS.US,D,20210208,000000,7.10245,7.17709,7.06742,7.10245,4118224.8901264,0
+BCS.US,D,20210209,000000,7.13757,7.17709,7.09369,7.14634,3219011.6958455,0
+BCS.US,D,20210210,000000,7.13757,7.19469,7.08522,7.11997,4760092.3932382,0
+BCS.US,D,20210211,000000,7.01469,7.06296,6.96205,7.04097,4826126.9492515,0
+BCS.US,D,20210212,000000,7.04982,7.10245,7.02345,7.08485,3321476.2378105,0
+BCS.US,D,20210216,000000,7.44485,7.62047,7.42734,7.61162,7028465.1621365,0
+BCS.US,D,20210217,000000,7.48873,7.51957,7.40106,7.49749,4579197.4981985,0
+BCS.US,D,20210218,000000,7.19022,7.2341,7.06296,7.19907,7151878.3709541,0
+BCS.US,D,20210219,000000,7.47988,7.55898,7.47988,7.50624,3529179.5513243,0
+BCS.US,D,20210222,000000,7.45361,7.62047,7.43609,7.52387,3863114.1472469,0
+BCS.US,D,20210223,000000,7.74336,7.90885,7.6337,7.875,10710128.691547,0
+BCS.US,D,20210224,000000,7.98039,8.17352,7.95402,8.12964,5652718.0253705,0
+BCS.US,D,20210225,000000,8.20382,8.24797,7.88587,7.92127,6233019.772948,0
+BCS.US,D,20210226,000000,7.85941,7.88578,7.73132,7.79756,6677913.6873168,0
+BCS.US,D,20210301,000000,7.87702,7.98303,7.85056,7.93887,4233168.5327671,0
+BCS.US,D,20210302,000000,7.96542,8.03604,7.93887,7.98303,4350384.3911042,0
+BCS.US,D,20210303,000000,8.24797,8.4246,8.23027,8.34514,6350617.0741515,0
+BCS.US,D,20210304,000000,8.24797,8.32297,8.00958,8.13311,7445921.4965214,0
+BCS.US,D,20210305,000000,8.51291,8.58781,8.22143,8.43345,167155638.66494,0
+BCS.US,D,20210308,000000,8.62795,8.70268,8.54055,8.61015,11055874.863129,0
+BCS.US,D,20210309,000000,8.45114,8.6628,8.39815,8.55753,10282206.792537,0
+BCS.US,D,20210310,000000,8.52176,8.61015,8.45114,8.60122,6684649.222991,0
+BCS.US,D,20210311,000000,8.4423,8.58781,8.38044,8.55753,8063054.4027207,0
+BCS.US,D,20210312,000000,8.7419,8.91889,8.7118,8.91889,7118431.9697226,0
+BCS.US,D,20210315,000000,8.82127,8.90977,8.69811,8.90157,10259058.252601,0
+BCS.US,D,20210316,000000,9.01651,9.02472,8.87509,8.9636,8752966.1694091,0
+BCS.US,D,20210317,000000,8.91889,9.05665,8.81398,8.97273,9127758.9960555,0
+BCS.US,D,20210318,000000,8.91889,9.08676,8.80942,8.83039,9067108.4841809,0
+BCS.US,D,20210319,000000,8.79573,9.00739,8.65386,8.97273,10959427.911213,0
+BCS.US,D,20210322,000000,8.95448,8.96815,8.80486,8.82127,5023034.771983,0
+BCS.US,D,20210323,000000,8.78661,8.87785,8.64939,8.67166,6500202.9633323,0
+BCS.US,D,20210324,000000,8.84864,9.00283,8.77748,8.78661,8014183.6795999,0
+BCS.US,D,20210325,000000,8.70723,8.94535,8.65386,8.92802,11182274.944967,0
+BCS.US,D,20210326,000000,8.91889,8.97546,8.75102,8.88422,9275552.7614238,0
+BCS.US,D,20210329,000000,8.83039,8.91433,8.73734,8.83039,11437194.966414,0
+BCS.US,D,20210330,000000,8.97273,9.17526,8.97273,9.1488,7630365.5639799,0
+BCS.US,D,20210331,000000,9.15792,9.19258,9.00191,9.03385,6432215.1567784,0
+BCS.US,D,20210401,000000,8.99826,9.02015,8.92346,8.99826,5518644.1460941,0
+BCS.US,D,20210405,000000,9.13967,9.17435,9.06487,9.12235,3628367.8498181,0
+BCS.US,D,20210406,000000,9.07763,9.15792,9.01196,9.0603,6818538.9574352,0
+BCS.US,D,20210407,000000,9.09588,9.19258,9.07125,9.1488,4723932.0479335,0
+BCS.US,D,20210408,000000,9.08676,9.15336,9.01196,9.13147,5499415.2604415,0
+BCS.US,D,20210409,000000,9.02472,9.05665,8.96815,9.01651,3455997.3259648,0
+BCS.US,D,20210412,000000,9.13967,9.20171,9.09588,9.13967,3719530.5027126,0
+BCS.US,D,20210413,000000,9.09588,9.12235,9.01651,9.0521,4041919.8753223,0
+BCS.US,D,20210414,000000,9.02472,9.21083,9.01651,9.1041,5375178.8803805,0
+BCS.US,D,20210415,000000,9.15792,9.15792,8.97273,9.06942,4507211.1181475,0
+BCS.US,D,20210416,000000,9.19258,9.2811,9.17526,9.27195,3748515.7761663,0
+BCS.US,D,20210419,000000,9.31666,9.33404,9.2154,9.21996,3106181.3343732,0
+BCS.US,D,20210420,000000,9.1041,9.11322,8.90611,8.94535,5668442.6787121,0
+BCS.US,D,20210421,000000,8.82127,8.99826,8.75559,8.98914,5531870.7871003,0
+BCS.US,D,20210422,000000,8.91889,8.9636,8.83039,8.83039,4244734.5819838,0
+BCS.US,D,20210423,000000,8.7337,9.00739,8.72548,8.93713,11897610.755588,0
+BCS.US,D,20210426,000000,9.03385,9.15792,9.03385,9.08676,12974342.85632,0
+BCS.US,D,20210427,000000,9.12235,9.32581,9.1041,9.32581,17159212.830267,0
+BCS.US,D,20210428,000000,9.24645,9.38697,9.23729,9.38697,14691463.821006,0
+BCS.US,D,20210429,000000,9.40516,9.44895,9.2993,9.43075,8366568.9300394,0
+BCS.US,D,20210430,000000,8.7337,8.7337,8.43345,8.45114,17427841.776802,0
+BCS.US,D,20210503,000000,8.54857,8.61015,8.46,8.53964,3570694.3460626,0
+BCS.US,D,20210504,000000,8.4246,8.53608,8.30983,8.52176,10369241.532112,0
+BCS.US,D,20210505,000000,8.63689,8.76014,8.63689,8.6899,4327590.98763,0
+BCS.US,D,20210506,000000,8.7419,8.80486,8.62795,8.80486,7261661.5738951,0
+BCS.US,D,20210507,000000,8.90157,9.09132,8.82127,9.0603,7066066.8791925,0
+BCS.US,D,20210510,000000,9.24645,9.30751,9.11778,9.12235,6871180.2652134,0
+BCS.US,D,20210511,000000,8.98914,9.12235,8.95448,9.12235,15544316.361604,0
+BCS.US,D,20210512,000000,9.09588,9.16614,8.89335,8.90977,10744077.106666,0
+BCS.US,D,20210513,000000,8.81398,9.03385,8.78661,8.99826,11173556.564047,0
+BCS.US,D,20210514,000000,9.06942,9.20171,9.04297,9.17526,6298403.2454479,0
+BCS.US,D,20210517,000000,9.02472,9.15792,8.9636,9.13147,8619551.0463478,0
+BCS.US,D,20210518,000000,9.13147,9.17526,9.07763,9.07763,6830069.9314457,0
+BCS.US,D,20210519,000000,8.92802,9.11869,8.84864,9.09588,7045289.2039699,0
+BCS.US,D,20210520,000000,9.02472,9.10227,8.95448,9.07763,5038847.11334,0
+BCS.US,D,20210521,000000,9.03385,9.1041,9.01651,9.08676,6336923.4944639,0
+BCS.US,D,20210524,000000,9.0521,9.17526,9.01651,9.1488,5575301.5649726,0
+BCS.US,D,20210525,000000,9.11322,9.19258,8.98914,8.98914,5893624.4058733,0
+BCS.US,D,20210526,000000,8.92802,9.13967,8.897,9.1041,7766500.1116154,0
+BCS.US,D,20210527,000000,9.25458,9.39602,9.22818,9.38697,7339094.4757958,0
+BCS.US,D,20210528,000000,9.33404,9.37505,9.23274,9.34225,6528040.6198859,0
+BCS.US,D,20210601,000000,9.38697,9.45809,9.36498,9.41431,4660936.9777501,0
+BCS.US,D,20210602,000000,9.41431,9.48451,9.3513,9.47537,5737775.4002004,0
+BCS.US,D,20210603,000000,9.37874,9.44895,9.3513,9.36959,4026954.8194132,0
+BCS.US,D,20210604,000000,9.38697,9.38697,9.29024,9.37874,3049909.7427621,0
+BCS.US,D,20210607,000000,9.48451,9.51925,9.4398,9.48451,3377843.1901383,0
+BCS.US,D,20210608,000000,9.36044,9.42252,9.30659,9.38697,4544373.2990267,0
+BCS.US,D,20210609,000000,9.18346,9.18346,9.08219,9.09588,5025438.5197021,0
+BCS.US,D,20210610,000000,9.13147,9.16614,9.04297,9.04297,5488343.5524112,0
+BCS.US,D,20210611,000000,9.09588,9.13147,9.07763,9.11322,2798239.6583825,0
+BCS.US,D,20210614,000000,9.06942,9.12235,9.00739,9.04297,3552910.1204618,0
+BCS.US,D,20210615,000000,8.94535,9.11322,8.94535,9.0603,4010542.9112517,0
+BCS.US,D,20210616,000000,8.91889,9.0521,8.8532,9.00739,4433738.4262372,0
+BCS.US,D,20210617,000000,9.04297,9.07399,8.77384,8.81398,7177118.2700547,0
+BCS.US,D,20210618,000000,8.59228,8.63242,8.4423,8.4423,7324674.1816816,0
+BCS.US,D,20210621,000000,8.52176,8.63689,8.4995,8.61015,5806546.918391,0
+BCS.US,D,20210622,000000,8.55753,8.64491,8.51729,8.61015,4737213.4939491,0
+BCS.US,D,20210623,000000,8.70723,8.7337,8.61901,8.62795,2797287.1473164,0
+BCS.US,D,20210624,000000,8.6899,8.76014,8.63689,8.7419,2718680.322111,0
+BCS.US,D,20210625,000000,8.69811,8.76926,8.63781,8.7337,3656630.7932458,0
+BCS.US,D,20210628,000000,8.6628,8.6628,8.5307,8.62795,8399738.0179226,0
+BCS.US,D,20210629,000000,8.60122,8.65386,8.53516,8.54857,6318258.0043096,0
+BCS.US,D,20210630,000000,8.45114,8.5307,8.43664,8.52176,3211268.8440955,0
+BCS.US,D,20210701,000000,8.61015,8.67166,8.5744,8.6628,3017103.4640422,0
+BCS.US,D,20210702,000000,8.61901,8.61901,8.50398,8.56555,3096941.2097621,0
+BCS.US,D,20210706,000000,8.61901,8.66709,8.41584,8.49502,9865256.8564407,0
+BCS.US,D,20210707,000000,8.4423,8.53964,8.40698,8.48609,5141862.9937012,0
+BCS.US,D,20210708,000000,8.24797,8.33181,8.16851,8.26567,5707492.3441205,0
+BCS.US,D,20210709,000000,8.5307,8.64491,8.46,8.64491,6114491.8826822,0
+BCS.US,D,20210712,000000,8.47714,8.67804,8.41584,8.63689,3921996.6495133,0
+BCS.US,D,20210713,000000,8.53964,8.5744,8.42012,8.46866,4433166.2619374,0
+BCS.US,D,20210714,000000,8.5744,8.64491,8.43345,8.54857,4732686.6001599,0
+BCS.US,D,20210715,000000,8.36283,8.45114,8.30098,8.36283,5471273.9841351,0
+BCS.US,D,20210716,000000,8.29213,8.30983,8.09214,8.09789,5475200.2150196,0
+BCS.US,D,20210719,000000,7.85056,7.88349,7.69601,7.76234,7209988.1225857,0
+BCS.US,D,20210720,000000,7.68279,7.96105,7.65633,7.89471,6132318.8561905,0
+BCS.US,D,20210721,000000,8.11559,8.26129,8.11559,8.21267,4763605.3943506,0
+BCS.US,D,20210722,000000,8.23912,8.23912,8.09789,8.12435,4017042.7853849,0
+BCS.US,D,20210723,000000,8.26567,8.30098,8.18612,8.19496,2806811.1618769,0
+BCS.US,D,20210726,000000,8.27005,8.40334,8.25683,8.39815,4456361.9341817,0
+BCS.US,D,20210727,000000,8.32743,8.43345,8.26567,8.38044,4985627.0646609,0
+BCS.US,D,20210728,000000,8.62795,8.72548,8.50398,8.5744,8446663.1632041,0
+BCS.US,D,20210729,000000,8.83952,8.87966,8.75102,8.79573,7718869.0778109,0
+BCS.US,D,20210730,000000,8.72548,8.79573,8.59675,8.64491,5953604.1044309,0
+BCS.US,D,20210802,000000,8.78661,8.88422,8.61015,8.63689,7583678.2724398,0
+BCS.US,D,20210803,000000,8.78661,8.83952,8.64136,8.81398,6253360.1041944,0
+BCS.US,D,20210804,000000,8.83039,8.89883,8.79117,8.83039,4353518.1415506,0
+BCS.US,D,20210805,000000,8.84864,8.95448,8.82493,8.92802,3198828.1069265,0
+BCS.US,D,20210806,000000,9.0603,9.11322,9.04297,9.09588,4221470.9515277,0
+BCS.US,D,20210809,000000,9.12235,9.20171,9.0603,9.15792,4474810.3964982,0
+BCS.US,D,20210810,000000,9.11322,9.21083,9.09588,9.21083,3653152.8673395,0
+BCS.US,D,20210811,000000,9.23729,9.30751,9.20171,9.29024,3921893.6160954,0
+BCS.US,D,20210812,000000,9.29754,9.32396,9.19898,9.27011,2961423.7665342,0
+BCS.US,D,20210813,000000,9.28839,9.31481,9.23,9.24368,2488329.3864486,0
+BCS.US,D,20210816,000000,9.1634,9.19898,9.08312,9.1634,2509711.0128766,0
+BCS.US,D,20210817,000000,9.08312,9.13603,8.91341,9.01196,3814154.6400107,0
+BCS.US,D,20210818,000000,8.93167,9.09223,8.90429,8.96724,3597450.1517276,0
+BCS.US,D,20210819,000000,8.92254,8.95812,8.81945,8.87785,5398672.6918767,0
+BCS.US,D,20210820,000000,8.79756,8.89608,8.77109,8.88696,4510495.03432,0
+BCS.US,D,20210823,000000,8.89608,8.99371,8.88696,8.96724,2219990.9064629,0
+BCS.US,D,20210824,000000,8.93167,9.0603,8.93167,9.03841,1916520.2231517,0
+BCS.US,D,20210825,000000,9.12781,9.23182,9.0895,9.18073,2274105.3728979,0
+BCS.US,D,20210826,000000,9.18986,9.23,9.05665,9.07399,2515622.2812072,0
+BCS.US,D,20210827,000000,9.11869,9.27926,9.11869,9.27011,2340740.591816,0
+BCS.US,D,20210830,000000,9.27011,9.27011,9.08493,9.09223,1940682.6557646,0
+BCS.US,D,20210831,000000,9.1634,9.22542,9.10956,9.14516,3548884.1444599,0
+BCS.US,D,20210901,000000,9.20811,9.21723,9.12781,9.14516,3287879.6708529,0
+BCS.US,D,20210902,000000,9.18986,9.27011,9.17251,9.21723,2489889.1370206,0
+BCS.US,D,20210903,000000,9.21723,9.31481,9.20811,9.26106,3422562.9818353,0
+BCS.US,D,20210907,000000,9.19898,9.29754,9.15427,9.1634,2951875.6377695,0
+BCS.US,D,20210908,000000,9.10044,9.14058,9.00283,9.00283,2551288.2853257,0
+BCS.US,D,20210909,000000,9.02928,9.15427,9.01196,9.10044,4703658.5787987,0
+BCS.US,D,20210910,000000,9.07399,9.09679,8.98459,8.98459,4770208.3019019,0
+BCS.US,D,20210913,000000,9.1634,9.25283,9.11869,9.22542,4297439.4635731,0
+BCS.US,D,20210914,000000,9.24368,9.26557,8.9718,8.98459,3945433.4637996,0
+BCS.US,D,20210915,000000,8.98459,9.05665,8.96724,9.05665,2883598.4607651,0
+BCS.US,D,20210916,000000,9.10956,9.17251,9.02928,9.14516,2829725.1363721,0
+BCS.US,D,20210917,000000,9.15427,9.18529,9.00283,9.03841,3485088.921137,0
+BCS.US,D,20210920,000000,8.75286,8.76197,8.54319,8.67257,6039518.6296104,0
+BCS.US,D,20210921,000000,8.74373,8.79299,8.58781,8.61901,3702505.8745444,0
+BCS.US,D,20210922,000000,8.84225,8.99371,8.84225,8.8596,3065462.3083737,0
+BCS.US,D,20210923,000000,9.06487,9.17708,9.04753,9.1634,3607363.2818559,0
+BCS.US,D,20210924,000000,9.09223,9.18529,9.08312,9.10956,2861184.3079571,0
+BCS.US,D,20210927,000000,9.22542,9.36867,9.22542,9.34225,3112454.3157668,0
+BCS.US,D,20210928,000000,9.19898,9.24368,9.09223,9.10044,5068882.4507767,0
+BCS.US,D,20210929,000000,9.13694,9.18073,9.06942,9.14516,3825708.6321252,0
+BCS.US,D,20210930,000000,9.28839,9.32396,9.17251,9.20811,4436192.5945651,0
+BCS.US,D,20211001,000000,9.18073,9.34585,9.15427,9.30576,3116747.7402154,0
+BCS.US,D,20211004,000000,9.28839,9.41337,9.21723,9.26106,3332835.124091,0
+BCS.US,D,20211005,000000,9.41337,9.61862,9.38604,9.57398,4682100.48024,0
+BCS.US,D,20211006,000000,9.42252,9.5913,9.37957,9.5913,5093337.5421405,0
+BCS.US,D,20211007,000000,9.54657,9.6269,9.47999,9.50281,4723552.7972673,0
+BCS.US,D,20211008,000000,9.60948,9.67982,9.57398,9.63604,3133888.5550041,0
+BCS.US,D,20211011,000000,9.74363,9.81475,9.61862,9.61862,2264088.1132514,0
+BCS.US,D,20211012,000000,9.69895,9.74731,9.64508,9.7163,2550158.2060286,0
+BCS.US,D,20211013,000000,9.60948,9.61862,9.44895,9.60948,3748481.7970604,0
+BCS.US,D,20211014,000000,9.75186,9.76097,9.63328,9.67155,3116869.4073367,0
+BCS.US,D,20211015,000000,9.85943,9.95265,9.8321,9.89499,4367445.1905788,0
+BCS.US,D,20211018,000000,9.8321,9.94887,9.82667,9.91234,2703021.4347808,0
+BCS.US,D,20211019,000000,9.99267,10.0291,9.95711,10.0019,1958032.8256896,0
+BCS.US,D,20211020,000000,9.8321,10.0466,9.81475,10.0291,3614481.356497,0
+BCS.US,D,20211021,000000,9.89499,9.96166,9.83665,9.85943,4011246.6075743,0
+BCS.US,D,20211022,000000,9.95711,10.0466,9.85943,9.99267,4147330.734601,0
+BCS.US,D,20211025,000000,10.0419,10.0729,9.95265,9.97533,3265432.6350392,0
+BCS.US,D,20211026,000000,10.1003,10.1716,10.0419,10.0557,2314898.9337104,0
+BCS.US,D,20211027,000000,9.93976,10.0155,9.87687,9.88598,2997308.9906909,0
+BCS.US,D,20211028,000000,9.91234,9.99267,9.89499,9.99267,2512590.4680786,0
+BCS.US,D,20211029,000000,10.0693,10.1049,9.93976,9.98443,3570021.3405452,0
+BCS.US,D,20211101,000000,9.89499,9.97533,9.87232,9.97533,4601931.7122623,0
+BCS.US,D,20211102,000000,9.7163,9.81475,9.67611,9.75186,3881197.6081999,0
+BCS.US,D,20211103,000000,9.85042,9.97533,9.82483,9.94887,2705338.5905849,0
+BCS.US,D,20211104,000000,9.61862,9.6269,9.355,9.3951,6610094.6801922,0
+BCS.US,D,20211105,000000,9.47537,9.51102,9.36414,9.41337,3269146.2224867,0
+BCS.US,D,20211108,000000,9.48451,9.57398,9.4398,9.46632,2502985.3421039,0
+BCS.US,D,20211109,000000,9.40423,9.43528,9.31943,9.35038,2145061.4973987,0
+BCS.US,D,20211110,000000,9.44895,9.50281,9.35038,9.35952,2528866.4598164,0
+BCS.US,D,20211111,000000,9.5201,9.57845,9.48913,9.5201,2751752.9531773,0
+BCS.US,D,20211112,000000,9.44895,9.51555,9.43075,9.47537,1628514.417437,0
+BCS.US,D,20211115,000000,9.5913,9.60948,9.51102,9.52924,1896387.0548415,0
+BCS.US,D,20211116,000000,9.5201,9.54657,9.47537,9.50281,2131635.3661578,0
+BCS.US,D,20211117,000000,9.60035,9.61862,9.51555,9.58312,2823305.2775528,0
+BCS.US,D,20211118,000000,9.57845,9.60948,9.50281,9.57398,3673904.2361575,0
+BCS.US,D,20211119,000000,9.35038,9.36867,9.26106,9.29754,3218706.9799924,0
+BCS.US,D,20211122,000000,9.40423,9.48913,9.38604,9.3951,1949816.458657,0
+BCS.US,D,20211123,000000,9.44895,9.48451,9.38234,9.42252,2306167.3995881,0
+BCS.US,D,20211124,000000,9.32396,9.38604,9.31029,9.37782,2216612.7256739,0
+BCS.US,D,20211126,000000,8.93987,8.949,8.78387,8.90429,4695441.115666,0
+BCS.US,D,20211129,000000,9.00283,9.02746,8.83313,8.89608,3374554.889565,0
+BCS.US,D,20211130,000000,8.93167,8.96724,8.78387,8.83313,5761773.4177846,0
+BCS.US,D,20211201,000000,9.13694,9.17251,8.824,8.824,4220903.1716287,0
+BCS.US,D,20211202,000000,8.92254,9.10044,8.90429,9.04753,3540491.3052966,0
+BCS.US,D,20211203,000000,9.00283,9.01196,8.83313,8.87785,4115201.8457993,0
+BCS.US,D,20211206,000000,8.95812,9.03659,8.92254,8.92254,4201076.9113719,0
+BCS.US,D,20211207,000000,8.89608,9.02472,8.88696,8.98459,3986188.6611054,0
+BCS.US,D,20211208,000000,8.949,8.99826,8.89152,8.91341,3375268.4507894,0
+BCS.US,D,20211209,000000,8.77931,8.80577,8.71726,8.74373,3888256.4934307,0
+BCS.US,D,20211210,000000,8.81489,8.8377,8.73095,8.77109,3002415.7214813,0
+BCS.US,D,20211213,000000,8.67257,8.69082,8.52094,8.52978,5263131.1344446,0
+BCS.US,D,20211214,000000,8.60122,8.72639,8.59228,8.59228,3859856.537479,0
+BCS.US,D,20211215,000000,8.59228,8.60122,8.44056,8.52978,5105506.4464622,0
+BCS.US,D,20211216,000000,8.80668,8.87785,8.69903,8.72639,5914189.4376589,0
+BCS.US,D,20211217,000000,8.7346,8.75286,8.61015,8.61015,5909053.1121633,0
+BCS.US,D,20211220,000000,8.62795,8.64136,8.48964,8.56555,5742762.65607,0
+BCS.US,D,20211221,000000,8.7346,8.85138,8.7346,8.83313,6685339.7661115,0
+BCS.US,D,20211222,000000,8.96724,9.05665,8.92254,9.03841,9049779.1401594,0
+BCS.US,D,20211223,000000,9.09223,9.15427,9.08312,9.13694,5508670.7304553,0
+BCS.US,D,20211227,000000,9.1634,9.24368,9.09223,9.24368,2445711.9149181,0
+BCS.US,D,20211228,000000,9.1634,9.32396,9.15427,9.27926,2913603.1073965,0
+BCS.US,D,20211229,000000,9.20811,9.28839,9.18986,9.25283,9240135.5720487,0
+BCS.US,D,20211230,000000,9.25283,9.29292,9.22542,9.24368,6559900.9641408,0
+BCS.US,D,20211231,000000,9.20811,9.26557,9.17251,9.23455,1193235.4939446,0
+BCS.US,D,20220103,000000,9.35952,9.47453,9.34225,9.44895,3557606.9097807,0
+BCS.US,D,20220104,000000,9.60035,9.73442,9.58312,9.64508,4957860.6546197,0
+BCS.US,D,20220105,000000,9.7883,9.81475,9.63604,9.64508,3680850.2230687,0
+BCS.US,D,20220106,000000,9.77919,9.95711,9.73442,9.95711,3364858.7872745,0
+BCS.US,D,20220107,000000,9.95711,10.145,9.93521,10.1268,4995555.5401919,0
+BCS.US,D,20220110,000000,10.2783,10.3147,10.1851,10.3057,6260625.056261,0
+BCS.US,D,20220111,000000,10.1979,10.3503,10.1624,10.3412,5327331.9148382,0
+BCS.US,D,20220112,000000,10.4881,10.582,10.4662,10.5639,3560183.8413301,0
+BCS.US,D,20220113,000000,10.7244,10.885,10.7071,10.7691,5683777.1203857,0
+BCS.US,D,20220114,000000,10.6359,10.7964,10.6039,10.7873,8129065.9406301,0
+BCS.US,D,20220118,000000,10.5192,10.5556,10.3321,10.4124,13254554.293576,0
+BCS.US,D,20220119,000000,10.3321,10.3412,10.1807,10.207,11742233.072998,0
+BCS.US,D,20220120,000000,10.1094,10.207,9.96622,9.98443,5814682.1740094,0
+BCS.US,D,20220121,000000,9.85042,9.86854,9.64052,9.68982,8923012.9608574,0
+BCS.US,D,20220124,000000,9.41337,9.50281,9.14516,9.48451,7100196.1508431,0
+BCS.US,D,20220125,000000,9.57398,9.83665,9.41791,9.77008,6263935.2788382,0
+BCS.US,D,20220126,000000,10.02,10.0629,9.76097,9.85042,6842720.0237512,0
+BCS.US,D,20220127,000000,10.0466,10.0821,9.75186,9.85943,9040346.1019148,0
+BCS.US,D,20220128,000000,9.58312,9.65422,9.46632,9.64508,6704614.6879721,0
+BCS.US,D,20220131,000000,9.60948,9.7163,9.56475,9.7163,4152940.5753792,0
+BCS.US,D,20220201,000000,9.74363,9.94887,9.72541,9.93075,3239769.6412647,0
+BCS.US,D,20220202,000000,10.0291,10.1231,9.96622,10.0912,3496928.9954013,0
+BCS.US,D,20220203,000000,10.1532,10.1979,10.0247,10.0466,5640119.4497738,0
+BCS.US,D,20220204,000000,9.77919,10.0274,9.70341,9.98443,6193817.749613,0
+BCS.US,D,20220207,000000,10.011,10.1505,9.98443,10.1177,3919918.443551,0
+BCS.US,D,20220208,000000,10.1268,10.2163,10.1094,10.2163,5231297.0965942,0
+BCS.US,D,20220209,000000,10.2163,10.2828,10.1807,10.1897,3697252.2663284,0
+BCS.US,D,20220210,000000,10.1979,10.3722,10.1497,10.1716,3662456.5657617,0
+BCS.US,D,20220211,000000,9.98443,10.1979,9.8321,9.87687,9597630.8415792,0
+BCS.US,D,20220214,000000,9.73442,9.76553,9.41791,9.52924,19395849.114231,0
+BCS.US,D,20220215,000000,9.65422,9.74731,9.64052,9.69895,6142080.7244924,0
+BCS.US,D,20220216,000000,9.58312,9.6944,9.58312,9.61862,3763812.9504335,0
+BCS.US,D,20220217,000000,9.54657,9.56941,9.3732,9.40423,9496838.9485059,0
+BCS.US,D,20220218,000000,9.42252,9.49818,9.34585,9.35952,3913367.0527087,0
+BCS.US,D,20220222,000000,9.33311,9.4544,9.25283,9.34225,6465526.7376864,0
+BCS.US,D,20220223,000000,9.87687,9.98443,9.56665,9.58312,6412591.675057,0
+BCS.US,D,20220224,000000,8.78843,8.87785,8.57002,8.86872,11899631.964341,0
+BCS.US,D,20220225,000000,9.10044,9.26557,9.10044,9.23455,7131484.3307983,0
+BCS.US,D,20220228,000000,8.77109,8.90429,8.72184,8.83313,10576046.043469,0
+BCS.US,D,20220301,000000,8.66363,8.69082,8.23538,8.30672,10862449.350705,0
+BCS.US,D,20220302,000000,8.56555,8.61901,8.47184,8.59228,7601452.6331389,0
+BCS.US,D,20220303,000000,8.58498,8.60323,8.30672,8.32954,7505169.0001515,0
+BCS.US,D,20220304,000000,7.90073,7.90073,7.56317,7.64529,13589156.414516,0
+BCS.US,D,20220307,000000,7.49931,7.58142,7.18912,7.24386,13584316.036071,0
+BCS.US,D,20220308,000000,7.55405,7.80949,7.38527,7.55405,16515264.928992,0
+BCS.US,D,20220309,000000,7.85512,7.98285,7.8232,7.90073,9328332.1778261,0
+BCS.US,D,20220310,000000,7.7274,7.83331,7.61792,7.70915,7955281.4475301,0
+BCS.US,D,20220311,000000,7.87336,7.92811,7.68178,7.68178,5535822.2282892,0
+BCS.US,D,20220314,000000,8.08321,8.25645,8.0239,8.09233,11147609.680323,0
+BCS.US,D,20220315,000000,8.18355,8.2383,8.02846,8.15619,10688605.668194,0
+BCS.US,D,20220316,000000,8.30216,8.51656,8.28391,8.50287,8041624.5478844,0
+BCS.US,D,20220317,000000,8.33865,8.45726,8.2383,8.43901,9116567.8131043,0
+BCS.US,D,20220318,000000,8.27478,8.40253,8.23136,8.40253,8024370.8347761,0
+BCS.US,D,20220321,000000,8.27478,8.32041,8.21092,8.25654,6590317.7444441,0
+BCS.US,D,20220322,000000,8.40707,8.54392,8.3934,8.48463,9906230.1776846,0
+BCS.US,D,20220323,000000,8.36602,8.41164,8.27643,8.30216,4721728.8865493,0
+BCS.US,D,20220324,000000,8.24742,8.31129,8.19268,8.27478,3748225.3096157,0
+BCS.US,D,20220325,000000,8.21092,8.26567,8.16988,8.25654,6933047.4483002,0
+BCS.US,D,20220328,000000,7.97372,7.98285,7.30773,7.38072,42501632.374003,0
+BCS.US,D,20220329,000000,7.61792,7.68178,7.53125,7.64529,19673919.867815,0
+BCS.US,D,20220330,000000,7.54493,7.55405,7.36247,7.38072,16197275.30255,0
+BCS.US,D,20220331,000000,7.29861,7.34422,7.19369,7.20737,26306298.264892,0
+BCS.US,D,20220401,000000,7.23474,7.25299,7.11614,7.25299,26854954.503851,0
+BCS.US,D,20220404,000000,7.10701,7.20737,7.05228,7.1435,20403861.213481,0
+BCS.US,D,20220405,000000,7.09788,7.19369,7.06141,7.07052,10681021.750972,0
+BCS.US,D,20220406,000000,6.96104,7.06141,6.87438,6.98842,14233302.709924,0
+BCS.US,D,20220407,000000,6.93367,6.9793,6.80139,6.94279,14952387.183199,0
+BCS.US,D,20220408,000000,6.95192,7.04316,6.93367,6.99754,9693650.3144206,0
+BCS.US,D,20220411,000000,7.02491,7.12526,6.95192,6.97017,10956066.171927,0
+BCS.US,D,20220412,000000,6.94279,6.99754,6.85156,6.87893,9430486.5234371,0
+BCS.US,D,20220413,000000,6.89718,7.05218,6.8698,7.04316,8405243.7291825,0
+BCS.US,D,20220414,000000,7.07052,7.10445,6.97017,6.98842,11545141.105434,0
+BCS.US,D,20220418,000000,6.95192,7.09788,6.94279,7.05228,5151251.091838,0
+BCS.US,D,20220419,000000,6.9793,7.10701,6.97017,7.10701,10547091.460821,0
+BCS.US,D,20220420,000000,7.24386,7.28491,7.12526,7.16175,8102400.0151807,0
+BCS.US,D,20220421,000000,7.28035,7.32597,7.13438,7.13438,7893737.6139998,0
+BCS.US,D,20220422,000000,7.04316,7.06141,6.93642,6.96104,11724227.435158,0
+BCS.US,D,20220425,000000,6.86069,6.98842,6.75577,6.97017,12456724.886472,0
+BCS.US,D,20220426,000000,6.82419,6.88805,6.65541,6.6691,17831329.410353,0
+BCS.US,D,20220427,000000,6.62348,6.68278,6.56227,6.64173,14430597.456023,0
+BCS.US,D,20220428,000000,6.84244,6.91543,6.70103,6.88805,6943440.6703123,0
+BCS.US,D,20220429,000000,6.91543,6.97017,6.77857,6.79682,10556305.279027,0
+BCS.US,D,20220502,000000,6.81507,6.86069,6.67823,6.82419,8394806.6631628,0
+BCS.US,D,20220503,000000,7.00665,7.08876,6.98384,7.07052,9520542.1151386,0
+BCS.US,D,20220504,000000,7.01578,7.22106,6.97472,7.21649,12663558.992534,0
+BCS.US,D,20220505,000000,6.96104,6.99754,6.82775,6.91543,14240033.861198,0
+BCS.US,D,20220506,000000,6.84244,6.89718,6.7512,6.84244,11126587.574758,0
+BCS.US,D,20220509,000000,6.72384,6.79682,6.65541,6.71471,10818353.240016,0
+BCS.US,D,20220510,000000,6.76033,6.76945,6.50579,6.61435,11718922.310234,0
+BCS.US,D,20220511,000000,6.70559,6.81251,6.51401,6.52313,8687954.2748741,0
+BCS.US,D,20220512,000000,6.55962,6.69647,6.4775,6.60524,17285073.630811,0
+BCS.US,D,20220513,000000,6.73295,6.8564,6.71471,6.84244,6096813.9788001,0
+BCS.US,D,20220516,000000,6.91543,7.01159,6.8698,6.96104,9461403.1254274,0
+BCS.US,D,20220517,000000,7.19825,7.27123,7.16184,7.26211,7464688.9239937,0
+BCS.US,D,20220518,000000,7.13438,7.18912,7.02491,7.05228,6039585.4917221,0
+BCS.US,D,20220519,000000,7.04316,7.18912,7.03403,7.15263,9668577.022549,0
+BCS.US,D,20220520,000000,7.20737,7.21649,6.97017,7.10701,6312742.4281479,0
+BCS.US,D,20220523,000000,7.28948,7.5358,7.24386,7.38985,10430670.275122,0
+BCS.US,D,20220524,000000,7.59968,7.65441,7.52669,7.63616,9980303.5324996,0
+BCS.US,D,20220525,000000,7.5723,7.74173,7.5723,7.68178,6493129.828799,0
+BCS.US,D,20220526,000000,7.7274,7.91442,7.7274,7.86425,4970309.0644901,0
+BCS.US,D,20220527,000000,7.98285,8.01934,7.92811,7.97372,4462386.100832,0
+BCS.US,D,20220531,000000,7.91899,7.96005,7.88706,7.91899,5032910.6347049,0
+BCS.US,D,20220601,000000,7.92811,7.93723,7.70003,7.79126,5310451.9718952,0
+BCS.US,D,20220602,000000,7.82775,7.82775,7.67721,7.77302,4107290.1946198,0
+BCS.US,D,20220603,000000,7.7274,7.74564,7.63616,7.68178,3168299.5244037,0
+BCS.US,D,20220606,000000,7.97372,8.01022,7.87336,7.89161,6923844.5910956,0
+BCS.US,D,20220607,000000,7.79126,7.90986,7.76389,7.90986,4924756.2366479,0
+BCS.US,D,20220608,000000,7.82775,7.85968,7.68178,7.74564,8194207.1749876,0
+BCS.US,D,20220609,000000,7.71827,7.74564,7.55405,7.55405,7823223.2965053,0
+BCS.US,D,20220610,000000,7.43545,7.43545,7.2279,7.26211,12003310.985318,0
+BCS.US,D,20220613,000000,7.03403,7.09788,6.95192,7.00665,10848018.095589,0
+BCS.US,D,20220614,000000,6.97017,7.04316,6.81051,6.90631,9253732.6949194,0
+BCS.US,D,20220615,000000,7.20737,7.35334,7.13895,7.28948,8356089.1161123,0
+BCS.US,D,20220616,000000,7.03403,7.09442,6.9656,7.02491,8217364.4837252,0
+BCS.US,D,20220617,000000,7.08876,7.17087,7.0021,7.08876,6292599.3949359,0
+BCS.US,D,20220621,000000,7.32597,7.35334,7.25299,7.28035,4904024.5976332,0
+BCS.US,D,20220622,000000,7.28035,7.42633,7.26211,7.33509,6003361.5726063,0
+BCS.US,D,20220623,000000,7.12526,7.13438,6.87893,6.98842,6856150.539393,0
+BCS.US,D,20220624,000000,7.15263,7.26667,7.14807,7.24386,5964932.299906,0
+BCS.US,D,20220627,000000,7.23474,7.27114,7.14797,7.22562,6658234.3044855,0
+BCS.US,D,20220628,000000,7.28035,7.3579,7.15263,7.16175,5604809.6782174,0
+BCS.US,D,20220629,000000,7.10701,7.11614,6.98842,7.04316,5608779.7531096,0
+BCS.US,D,20220630,000000,6.82419,6.96104,6.75577,6.93367,6060063.9315926,0
+BCS.US,D,20220701,000000,6.81507,6.94736,6.73295,6.93367,5570427.2074228,0
+BCS.US,D,20220705,000000,6.57787,6.6691,6.4775,6.6691,14995479.266113,0
+BCS.US,D,20220706,000000,6.52313,6.55506,6.44102,6.52313,9561661.2177078,0
+BCS.US,D,20220707,000000,6.68735,6.76033,6.68278,6.71471,6414641.3824143,0
+BCS.US,D,20220708,000000,6.7877,6.79682,6.70103,6.76945,5079900.4498978,0
+BCS.US,D,20220711,000000,6.6691,6.70103,6.61435,6.63261,7744368.7526568,0
+BCS.US,D,20220712,000000,6.4775,6.72384,6.46838,6.61435,6228065.4000841,0
+BCS.US,D,20220713,000000,6.587,6.62805,6.48089,6.59612,7544777.6766574,0
+BCS.US,D,20220714,000000,6.40452,6.42277,6.2768,6.34978,15147296.815282,0
+BCS.US,D,20220715,000000,6.48663,6.64173,6.44558,6.61435,10034276.60201,0
+BCS.US,D,20220718,000000,6.86069,6.91998,6.76033,6.77857,8081672.7605668,0
+BCS.US,D,20220719,000000,6.9793,7.07052,6.95192,7.05228,8403549.1582871,0
+BCS.US,D,20220720,000000,6.94279,7.02326,6.90631,6.9793,9483172.7713231,0
+BCS.US,D,20220721,000000,6.91543,7.05228,6.90631,7.05228,6083358.252854,0
+BCS.US,D,20220722,000000,7.01578,7.06596,6.92456,6.95192,4586817.5867271,0
+BCS.US,D,20220725,000000,7.09788,7.20737,7.08795,7.18,4812778.6411242,0
+BCS.US,D,20220726,000000,6.98842,7.02947,6.91998,6.94279,6065383.30582,0
+BCS.US,D,20220727,000000,7.04316,7.19825,7.01122,7.19825,6668052.0738974,0
+BCS.US,D,20220728,000000,6.7877,6.86069,6.67366,6.82419,7897701.1122908,0
+BCS.US,D,20220729,000000,6.93367,7.11614,6.91543,7.10701,9055903.0519272,0
+BCS.US,D,20220801,000000,7.24386,7.31686,7.18,7.29861,9289613.5346754,0
+BCS.US,D,20220802,000000,7.29861,7.31228,7.17087,7.17087,6374595.3619321,0
+BCS.US,D,20220803,000000,7.29861,7.40808,7.28035,7.36247,5244091.8741251,0
+BCS.US,D,20220804,000000,7.27123,7.31686,7.24843,7.29861,5067786.3505856,0
+BCS.US,D,20220805,000000,7.25299,7.40808,7.2393,7.38072,7469497.515532,0
+BCS.US,D,20220808,000000,7.4537,7.49931,7.40352,7.4172,4046839.17298,0
+BCS.US,D,20220809,000000,7.48106,7.51756,7.40808,7.44457,4152724.6436415,0
+BCS.US,D,20220810,000000,7.59968,7.77302,7.59968,7.7274,7875557.69623,0
+BCS.US,D,20220811,000000,7.78745,7.83825,7.74587,7.80592,8213637.9646499,0
+BCS.US,D,20220812,000000,7.8244,7.91677,7.80592,7.91677,6259527.0444119,0
+BCS.US,D,20220815,000000,7.83362,7.88905,7.76435,7.87057,5164676.3985107,0
+BCS.US,D,20220816,000000,7.73202,7.80592,7.72277,7.79667,5932711.207075,0
+BCS.US,D,20220817,000000,7.66735,7.70892,7.61192,7.65811,7124802.8388894,0
+BCS.US,D,20220818,000000,7.6304,7.6304,7.54726,7.58421,5003998.0342844,0
+BCS.US,D,20220819,000000,7.44563,7.44563,7.30893,7.33478,7057873.2763089,0
+BCS.US,D,20220822,000000,7.20546,7.23318,7.15466,7.19622,7305880.062488,0
+BCS.US,D,20220823,000000,7.27936,7.33608,7.25627,7.26088,5913297.4337795,0
+BCS.US,D,20220824,000000,7.14079,7.27013,7.1177,7.2147,5906341.2105611,0
+BCS.US,D,20220825,000000,7.25165,7.36251,7.23779,7.36251,5624170.3402287,0
+BCS.US,D,20220826,000000,7.37173,7.3856,7.11308,7.11308,6199482.2592463,0
+BCS.US,D,20220829,000000,7.04842,7.15466,7.0438,7.11308,4558657.9392175,0
+BCS.US,D,20220830,000000,7.29783,7.31631,7.15466,7.20546,5127051.5229428,0
+BCS.US,D,20220831,000000,7.20546,7.26088,7.18237,7.19622,5254028.0357132,0
+BCS.US,D,20220901,000000,7.04842,7.06689,6.93757,7.02994,5418506.0176638,0
+BCS.US,D,20220902,000000,7.22393,7.37637,7.11706,7.13156,10266816.068836,0
+BCS.US,D,20220906,000000,7.35326,7.36712,7.19622,7.23318,7667573.3594997,0
+BCS.US,D,20220907,000000,7.02994,7.14079,7.02071,7.12232,5904177.268729,0
+BCS.US,D,20220908,000000,7.03919,7.24241,7.01608,7.24241,5848971.312973,0
+BCS.US,D,20220909,000000,7.36251,7.41609,7.34403,7.39946,5694429.7102507,0
+BCS.US,D,20220912,000000,7.58421,7.71354,7.57497,7.62116,6140602.257178,0
+BCS.US,D,20220913,000000,7.4826,7.5796,7.35326,7.36251,6867739.7558781,0
+BCS.US,D,20220914,000000,7.37173,7.42439,7.29783,7.33478,9560878.4885151,0
+BCS.US,D,20220915,000000,7.33478,7.50569,7.33017,7.40868,15766025.533958,0
+BCS.US,D,20220916,000000,7.35326,7.38098,7.25405,7.31631,8004778.0661528,0
+BCS.US,D,20220919,000000,7.20546,7.36251,7.16888,7.35326,6112222.0355605,0
+BCS.US,D,20220920,000000,7.31631,7.35326,7.18698,7.23318,6449825.1066929,0
+BCS.US,D,20220921,000000,7.15003,7.15927,6.9468,6.95604,9522927.7767835,0
+BCS.US,D,20220922,000000,7.11308,7.13156,6.92833,6.95604,9076197.7360875,0
+BCS.US,D,20220923,000000,6.75281,6.75281,6.47106,6.54035,20587214.325169,0
+BCS.US,D,20220926,000000,6.46645,6.56344,6.31864,6.37406,17292793.123992,0
+BCS.US,D,20220927,000000,6.37406,6.39254,6.16223,6.20778,18241933.301471,0
+BCS.US,D,20220928,000000,5.8937,6.17083,5.87522,6.15236,18544060.283697,0
+BCS.US,D,20220929,000000,5.90293,5.99531,5.83374,5.98608,17417913.128387,0
+BCS.US,D,20220930,000000,5.90293,6.02303,5.87522,5.91217,12112093.380309,0
+BCS.US,D,20221003,000000,6.06921,6.17083,5.9907,6.10616,11563655.908477,0
+BCS.US,D,20221004,000000,6.33711,6.48492,6.31864,6.42949,11264992.965202,0
+BCS.US,D,20221005,000000,6.22626,6.30007,6.16159,6.26321,10505507.837773,0
+BCS.US,D,20221006,000000,6.10616,6.1337,5.99993,6.02303,9604767.8620233,0
+BCS.US,D,20221007,000000,5.99531,6.01379,5.91217,5.93988,10354670.591704,0
+BCS.US,D,20221010,000000,5.96761,5.99531,5.82903,5.86598,13714444.135227,0
+BCS.US,D,20221011,000000,5.80132,5.84751,5.63781,5.65352,17266511.893476,0
+BCS.US,D,20221012,000000,5.45952,5.6489,5.43643,5.58884,15536168.146858,0
+BCS.US,D,20221013,000000,5.81056,6.13388,5.74128,6.05998,19677211.292762,0
+BCS.US,D,20221014,000000,6.10616,6.16131,5.93066,5.93988,16476037.690095,0
+BCS.US,D,20221017,000000,6.20778,6.25859,6.15236,6.15236,11087646.078548,0
+BCS.US,D,20221018,000000,6.30016,6.32326,6.19855,6.25397,12426475.482836,0
+BCS.US,D,20221019,000000,6.09693,6.13388,5.9907,6.05074,8947013.9809981,0
+BCS.US,D,20221020,000000,6.12464,6.22626,6.02303,6.06921,9979216.3999597,0
+BCS.US,D,20221021,000000,5.94913,6.17083,5.92233,6.15236,11987661.853655,0
+BCS.US,D,20221024,000000,6.31864,6.3833,6.28169,6.30016,10380437.628938,0
+BCS.US,D,20221025,000000,6.29092,6.50801,6.29092,6.47568,13389411.195437,0
+BCS.US,D,20221026,000000,6.43873,6.5311,6.43411,6.46645,7284300.1823359,0
+BCS.US,D,20221027,000000,6.48492,6.56796,6.4572,6.4572,7230243.8545068,0
+BCS.US,D,20221028,000000,6.32787,6.41101,6.27448,6.39254,6522351.2572034,0
+BCS.US,D,20221031,000000,6.33711,6.43873,6.32326,6.39254,9086901.6164458,0
+BCS.US,D,20221101,000000,6.5311,6.54958,6.46645,6.48492,7309062.6482741,0
+BCS.US,D,20221102,000000,6.4572,6.55882,6.33047,6.35559,10300203.991762,0
+BCS.US,D,20221103,000000,6.18007,6.28169,6.15245,6.22626,10155369.275687,0
+BCS.US,D,20221104,000000,6.39254,6.605,6.39254,6.59577,10038731.836673,0
+BCS.US,D,20221107,000000,6.54958,6.63734,6.52187,6.61425,8002817.636609,0
+BCS.US,D,20221108,000000,6.66968,6.7251,6.62348,6.68815,5733036.4243587,0
+BCS.US,D,20221109,000000,6.5773,6.62348,6.51799,6.5311,8207252.2253463,0
+BCS.US,D,20221110,000000,6.74358,6.92833,6.71586,6.92833,8310036.7560931,0
+BCS.US,D,20221111,000000,6.95604,7.08999,6.93757,7.04842,5571384.8816897,0
+BCS.US,D,20221114,000000,6.92833,7.00224,6.90062,6.92833,7160145.7787984,0
+BCS.US,D,20221115,000000,7.04842,7.05303,6.86367,6.92833,8559048.1135679,0
+BCS.US,D,20221116,000000,6.90985,6.91909,6.83595,6.85443,5355949.8042588,0
+BCS.US,D,20221117,000000,6.82671,6.99299,6.8221,6.96529,6979727.8051127,0
+BCS.US,D,20221118,000000,7.05766,7.06689,6.98376,7.02071,5352422.9796019,0
+BCS.US,D,20221121,000000,7.00224,7.01147,6.91909,7.00224,5952644.5862132,0
+BCS.US,D,20221122,000000,7.00224,7.06689,6.99299,7.02071,3920901.3055486,0
+BCS.US,D,20221123,000000,7.07614,7.15003,7.07614,7.11308,3927632.3662351,0
+BCS.US,D,20221125,000000,7.15003,7.24241,7.15003,7.2147,3075674.7190116,0
+BCS.US,D,20221128,000000,7.19622,7.22393,7.02994,7.04842,4538429.0342562,0
+BCS.US,D,20221129,000000,7.15927,7.27936,7.15927,7.24241,4138367.1758144,0
+BCS.US,D,20221130,000000,7.27936,7.34403,7.15003,7.34403,5437760.66167,0
+BCS.US,D,20221201,000000,7.34403,7.37173,7.25165,7.28861,4275986.9482614,0
+BCS.US,D,20221202,000000,7.20546,7.23779,7.18237,7.22393,4259085.6857174,0
+BCS.US,D,20221205,000000,7.23318,7.26088,7.08537,7.11308,5716034.4881827,0
+BCS.US,D,20221206,000000,7.27936,7.33184,7.15466,7.2147,7629502.4889169,0
+BCS.US,D,20221207,000000,7.19622,7.2147,7.11521,7.16851,5436078.4377545,0
+BCS.US,D,20221208,000000,7.19622,7.2147,7.13156,7.15927,4413383.723201,0
+BCS.US,D,20221209,000000,7.2147,7.37173,7.2147,7.32556,4715287.7079199,0
+BCS.US,D,20221212,000000,7.24241,7.32556,7.20084,7.32556,4838008.8653415,0
+BCS.US,D,20221213,000000,7.49183,7.5334,7.42255,7.45488,6490919.4337725,0
+BCS.US,D,20221214,000000,7.44563,7.48251,7.34864,7.37173,8555669.5930786,0
+BCS.US,D,20221215,000000,7.23318,7.24703,7.03919,7.07614,8207576.9789979,0
+BCS.US,D,20221216,000000,6.99299,7.04842,6.93295,7.02994,6293175.8527714,0
+BCS.US,D,20221219,000000,7.05766,7.13618,7.01276,7.02994,5709632.5111966,0
+BCS.US,D,20221220,000000,7.02994,7.13618,7.02994,7.10384,5539434.5349283,0
+BCS.US,D,20221221,000000,7.14079,7.20546,7.13156,7.18698,7142091.640791,0
+BCS.US,D,20221222,000000,7.13156,7.13156,7.02071,7.10384,4684330.0248204,0
+BCS.US,D,20221223,000000,7.11308,7.2147,7.11308,7.19622,3642738.9777896,0
+BCS.US,D,20221227,000000,7.17774,7.23318,7.15466,7.2147,2682140.4089679,0
+BCS.US,D,20221228,000000,7.23318,7.26088,7.14079,7.15003,3059840.8134694,0
+BCS.US,D,20221229,000000,7.15927,7.21932,7.15003,7.20546,3832099.5845295,0
+BCS.US,D,20221230,000000,7.15927,7.23779,7.15927,7.20546,2968258.1186801,0
+BCS.US,D,20230103,000000,7.32556,7.39946,7.29793,7.36251,6576681.4606121,0
+BCS.US,D,20230104,000000,7.51031,7.65811,7.51031,7.65811,6401188.9173098,0
+BCS.US,D,20230105,000000,7.68582,7.75972,7.66735,7.74125,5234085.9964776,0
+BCS.US,D,20230106,000000,7.68582,7.8244,7.65811,7.81515,4647466.1553095,0
+BCS.US,D,20230109,000000,7.88905,7.90753,7.8244,7.84287,4260623.9355141,0
+BCS.US,D,20230110,000000,7.79667,7.8521,7.76435,7.84287,2723038.8013444,0
+BCS.US,D,20230111,000000,7.87982,7.926,7.87955,7.91677,2242187.9769818,0
+BCS.US,D,20230112,000000,8.07381,8.15464,7.99991,8.12,3991926.0116763,0
+BCS.US,D,20230113,000000,8.11076,8.27704,8.10153,8.27704,4222983.9047758,0
+BCS.US,D,20230117,000000,8.34171,8.36019,8.26319,8.32324,4773582.070903,0
+BCS.US,D,20230118,000000,8.44332,8.47593,8.31399,8.32324,4718410.7555366,0
+BCS.US,D,20230119,000000,8.1939,8.24934,8.15695,8.24009,4777656.646719,0
+BCS.US,D,20230120,000000,8.24009,8.28629,8.22494,8.27704,2879955.4357724,0
+BCS.US,D,20230123,000000,8.29552,8.38789,8.2909,8.38789,3166585.173742,0
+BCS.US,D,20230124,000000,8.31399,8.35086,8.25856,8.25856,3144269.1853129,0
+BCS.US,D,20230125,000000,8.32324,8.45256,8.31491,8.45256,5599275.8078054,0
+BCS.US,D,20230126,000000,8.57265,8.60037,8.5126,8.60037,4142661.5016013,0
+BCS.US,D,20230127,000000,8.54494,8.6096,8.51723,8.59113,3434474.4609872,0
+BCS.US,D,20230130,000000,8.59113,8.64194,8.56342,8.56342,3972546.8787703,0
+BCS.US,D,20230131,000000,8.49875,8.57727,8.47104,8.57265,4840133.8367354,0
+BCS.US,D,20230201,000000,8.48027,8.6835,8.45718,8.63732,7467485.0571336,0
+BCS.US,D,20230202,000000,8.62808,8.64526,8.53108,8.56342,4694047.7365899,0
+BCS.US,D,20230203,000000,8.47104,8.5357,8.42484,8.44332,5048829.1933823,0
+BCS.US,D,20230206,000000,8.36019,8.39714,8.31861,8.37866,5532927.5542614,0
+BCS.US,D,20230207,000000,8.45256,8.54955,8.42023,8.52647,5801683.9337564,0
+BCS.US,D,20230208,000000,8.54494,8.55418,8.49875,8.49875,4255962.6381008,0
+BCS.US,D,20230209,000000,8.70198,8.71584,8.48203,8.49875,5985451.2001028,0
+BCS.US,D,20230210,000000,8.39714,8.41561,8.31399,8.36019,4765622.3589011,0
+BCS.US,D,20230213,000000,8.36942,8.45256,8.34356,8.44332,2504227.3684486,0
+BCS.US,D,20230214,000000,8.45256,8.58189,8.43409,8.51723,3967177.6183964,0
+BCS.US,D,20230215,000000,7.73202,7.83362,7.65811,7.80592,8797823.2359428,0
+BCS.US,D,20230216,000000,7.71354,7.8521,7.69506,7.81515,4636283.8045711,0
+BCS.US,D,20230217,000000,7.7782,7.79667,7.72277,7.78745,5626608.1576404,0
+BCS.US,D,20230221,000000,7.79667,7.81054,7.66735,7.7043,4736802.6373416,0
+BCS.US,D,20230222,000000,7.71354,7.78495,7.69506,7.72277,6241661.2635225,0
+BCS.US,D,20230223,000000,8.00497,8.01925,7.85268,7.91931,6232316.5860072,0
+BCS.US,D,20230224,000000,7.80509,7.84792,7.78604,7.83363,3701770.7871777,0
+BCS.US,D,20230227,000000,7.92882,7.98593,7.91454,7.94786,4030364.0617352,0
+BCS.US,D,20230228,000000,8.07159,8.13823,8.03829,8.05256,4975715.8435421,0
+BCS.US,D,20230301,000000,8.07159,8.10015,7.99545,8.05256,3994210.9010408,0
+BCS.US,D,20230302,000000,7.89075,7.92882,7.85268,7.91931,4044655.3393397,0
+BCS.US,D,20230303,000000,7.87171,7.98593,7.85743,7.98593,4437546.2306489,0
+BCS.US,D,20230306,000000,7.90978,7.98593,7.90978,7.97641,2159107.0575906,0
+BCS.US,D,20230307,000000,7.90027,7.90027,7.65279,7.68135,5752983.5841325,0
+BCS.US,D,20230308,000000,7.67182,7.72475,7.64327,7.67182,3357354.4638808,0
+BCS.US,D,20230309,000000,7.50049,7.55761,7.38627,7.3958,5651965.4840439,0
+BCS.US,D,20230310,000000,7.23397,7.33392,7.07216,7.16735,13017239.044965,0
+BCS.US,D,20230313,000000,6.91988,6.97698,6.79137,6.89132,18619470.294611,0
+BCS.US,D,20230314,000000,7.2435,7.29109,6.98983,7.04361,13441281.202337,0
+BCS.US,D,20230315,000000,6.46299,6.59148,6.34876,6.46299,31788350.479536,0
+BCS.US,D,20230316,000000,6.49154,6.68191,6.45347,6.64384,26521185.23556,0
+BCS.US,D,20230317,000000,6.49154,6.51058,6.38684,6.42491,10749171.37029,0
+BCS.US,D,20230320,000000,6.36781,6.42197,6.31069,6.34876,21671876.230958,0
+BCS.US,D,20230321,000000,6.68191,6.74597,6.59625,6.59625,13150614.497031,0
+BCS.US,D,20230322,000000,6.76758,6.76758,6.5201,6.52962,15550839.981284,0
+BCS.US,D,20230323,000000,6.72951,6.74854,6.30593,6.32973,22028376.526541,0
+BCS.US,D,20230324,000000,6.1108,6.28214,6.07274,6.28214,18166219.425928,0
+BCS.US,D,20230327,000000,6.4154,6.48203,6.37732,6.42491,13642621.906979,0
+BCS.US,D,20230328,000000,6.37732,6.45337,6.35257,6.39636,8382157.3737697,0
+BCS.US,D,20230329,000000,6.59625,6.65336,6.56807,6.6248,11772846.245289,0
+BCS.US,D,20230330,000000,6.84373,6.858,6.71999,6.74854,10193603.863026,0
+BCS.US,D,20230331,000000,6.82469,6.87228,6.78661,6.84373,10618263.77172,0
+BCS.US,D,20230403,000000,6.97698,7.04361,6.94842,7.01506,8428347.942847,0
+BCS.US,D,20230404,000000,7.08169,7.10072,6.89132,6.97698,7639096.0367317,0
+BCS.US,D,20230405,000000,7.07216,7.10072,6.96204,7.04361,7421014.061148,0
+BCS.US,D,20230406,000000,7.10072,7.21018,7.0912,7.18638,8037961.6759449,0
+BCS.US,D,20230410,000000,7.12928,7.24826,7.11024,7.19591,5760952.3660652,0
+BCS.US,D,20230411,000000,7.2435,7.25302,7.19591,7.19591,4621150.7485287,0
+BCS.US,D,20230412,000000,7.30061,7.31965,7.22446,7.22446,6234257.0395642,0
+BCS.US,D,20230413,000000,7.31012,7.31965,7.25777,7.30061,5699819.1489419,0
+BCS.US,D,20230414,000000,7.48146,7.51953,7.43386,7.46242,7278866.1200729,0
+BCS.US,D,20230417,000000,7.25302,7.36724,7.23397,7.35772,6874312.5460696,0
+BCS.US,D,20230418,000000,7.41483,7.42434,7.33868,7.3958,7415434.3378989,0
+BCS.US,D,20230419,000000,7.32916,7.44339,7.31965,7.42434,7439669.5207101,0
+BCS.US,D,20230420,000000,7.29109,7.34344,7.23397,7.25302,13611065.110286,0
+BCS.US,D,20230421,000000,7.20543,7.26253,7.15784,7.25302,6764037.6315302,0
+BCS.US,D,20230424,000000,7.26253,7.372,7.25777,7.35772,8789095.8040666,0
+BCS.US,D,20230425,000000,7.16735,7.17687,7.03409,7.06265,9786074.9969419,0
+BCS.US,D,20230426,000000,7.21494,7.33868,7.21018,7.2435,9498405.6462635,0
+BCS.US,D,20230427,000000,7.58616,7.79556,7.58616,7.77653,11132967.239162,0
+BCS.US,D,20230428,000000,7.55761,7.68135,7.54332,7.68135,8073168.2483042,0
+BCS.US,D,20230501,000000,7.70038,7.75273,7.57664,7.6052,7185465.9023565,0
+BCS.US,D,20230502,000000,7.53857,7.54808,7.29585,7.3958,14509835.500751,0
+BCS.US,D,20230503,000000,7.25302,7.36724,7.23397,7.2435,12856160.387787,0
+BCS.US,D,20230504,000000,7.15784,7.20067,7.00554,7.11024,16535826.603855,0
+BCS.US,D,20230505,000000,7.26253,7.48146,7.2435,7.44339,12465846.612111,0
+BCS.US,D,20230508,000000,7.48146,7.50992,7.41959,7.44339,8871251.4768884,0
+BCS.US,D,20230509,000000,7.33868,7.42434,7.32441,7.3958,10963560.49571,0
+BCS.US,D,20230510,000000,7.41483,7.41959,7.28157,7.37675,11625436.912004,0
+BCS.US,D,20230511,000000,7.22446,7.32916,7.18791,7.31012,9381162.1185983,0
+BCS.US,D,20230512,000000,7.36724,7.37675,7.27205,7.29109,7577884.0247969,0
+BCS.US,D,20230515,000000,7.32916,7.50049,7.31022,7.4529,9186049.3558549,0
+BCS.US,D,20230516,000000,7.38627,7.42434,7.28157,7.28157,8724976.7888876,0
+BCS.US,D,20230517,000000,7.37675,7.56237,7.33868,7.53857,10247871.425577,0
+BCS.US,D,20230518,000000,7.50049,7.53857,7.44339,7.53857,9163083.294807,0
+BCS.US,D,20230519,000000,7.55761,7.62423,7.53857,7.6052,8176167.7752518,0
+BCS.US,D,20230522,000000,7.59567,7.63375,7.52905,7.62423,9265776.0472886,0
+BCS.US,D,20230523,000000,7.67182,7.77653,7.65279,7.65279,8883361.7141116,0
+BCS.US,D,20230524,000000,7.52905,7.53857,7.44339,7.46242,8421389.8356961,0
+BCS.US,D,20230525,000000,7.41483,7.46242,7.35772,7.40531,7066385.9302854,0
+BCS.US,D,20230526,000000,7.38627,7.4529,7.35772,7.43386,8515195.5840421,0
+BCS.US,D,20230530,000000,7.42434,7.4529,7.31965,7.38627,9197170.9808436,0
+BCS.US,D,20230531,000000,7.21494,7.2197,7.08169,7.15784,10105219.197709,0
+BCS.US,D,20230601,000000,7.22446,7.31965,7.20543,7.28157,6199009.4939028,0
+BCS.US,D,20230602,000000,7.3958,7.51477,7.38627,7.48146,8808695.7507688,0
+BCS.US,D,20230605,000000,7.44339,7.44339,7.31012,7.37675,8291574.8585112,0
+BCS.US,D,20230606,000000,7.37675,7.54808,7.35772,7.52905,9827961.2681184,0
+BCS.US,D,20230607,000000,7.51953,7.57664,7.4767,7.54808,10275528.404401,0
+BCS.US,D,20230608,000000,7.56712,7.58616,7.50525,7.56712,7610070.1293836,0
+BCS.US,D,20230609,000000,7.50049,7.52905,7.47451,7.50049,6951724.7712412,0
+BCS.US,D,20230612,000000,7.48146,7.51001,7.36724,7.43386,10716237.240294,0
+BCS.US,D,20230613,000000,7.44339,7.58616,7.43386,7.56712,9424800.7863817,0
+BCS.US,D,20230614,000000,7.63375,7.69086,7.56237,7.58616,11166097.830888,0
+BCS.US,D,20230615,000000,7.48146,7.54808,7.47193,7.53857,8481969.3879442,0
+BCS.US,D,20230616,000000,7.55761,7.5814,7.51001,7.54808,9250330.1630468,0
+BCS.US,D,20230620,000000,7.58616,7.58616,7.50049,7.54808,6385307.7437372,0
+BCS.US,D,20230621,000000,7.40531,7.44339,7.3482,7.3482,9312920.5588835,0
+BCS.US,D,20230622,000000,7.22446,7.2435,7.15784,7.15784,9673335.3806999,0
+BCS.US,D,20230623,000000,7.04361,7.08169,7.02457,7.05313,6956826.4726341,0
+BCS.US,D,20230626,000000,7.00554,7.08169,7.00554,7.01506,6892931.2347196,0
+BCS.US,D,20230627,000000,7.08169,7.13879,7.02457,7.12928,6000981.3231353,0
+BCS.US,D,20230628,000000,7.14831,7.19591,7.11966,7.16735,6795035.5103599,0
+BCS.US,D,20230629,000000,7.22446,7.31012,7.21494,7.30061,4898191.2044394,0
+BCS.US,D,20230630,000000,7.46242,7.50049,7.4291,7.48146,9049658.689004,0
+BCS.US,D,20230703,000000,7.51001,7.61471,7.50049,7.58616,5935855.8355645,0
+BCS.US,D,20230705,000000,7.35772,7.36791,7.25302,7.26253,8688468.5262428,0
+BCS.US,D,20230706,000000,7.16735,7.18638,7.0912,7.17687,9789344.4563189,0
+BCS.US,D,20230707,000000,7.17687,7.33868,7.17687,7.30061,9235887.5994043,0
+BCS.US,D,20230710,000000,7.25302,7.31965,7.2435,7.28157,11475948.446292,0
+BCS.US,D,20230711,000000,7.35772,7.46242,7.33868,7.44339,11240935.041621,0
+BCS.US,D,20230712,000000,7.62423,7.74797,7.61947,7.70038,11865429.098162,0
+BCS.US,D,20230713,000000,7.78604,7.88123,7.77662,7.86219,11673578.440613,0
+BCS.US,D,20230714,000000,7.90027,7.90027,7.76701,7.76701,11861472.548029,0
+BCS.US,D,20230717,000000,7.80509,7.87171,7.77653,7.82412,6376507.9391929,0
+BCS.US,D,20230718,000000,7.80509,8.00497,7.80509,7.99545,7634730.8041767,0
+BCS.US,D,20230719,000000,8.09064,8.16678,8.05256,8.13823,8407140.581991,0
+BCS.US,D,20230720,000000,8.13823,8.18582,8.08588,8.10967,9622627.2424319,0
+BCS.US,D,20230721,000000,8.08112,8.09054,8.00497,8.03352,9099322.5333707,0
+BCS.US,D,20230724,000000,8.00497,8.11919,8.00497,8.07159,7929130.2823515,0
+BCS.US,D,20230725,000000,8.06208,8.09064,7.99545,8.01449,7056755.1031296,0
+BCS.US,D,20230726,000000,7.99545,8.21437,7.98593,8.18582,8869777.4886153,0
+BCS.US,D,20230727,000000,7.78604,7.79556,7.4529,7.46242,19306111.394848,0
+BCS.US,D,20230728,000000,7.6052,7.65279,7.57664,7.61471,8415790.1510947,0
+BCS.US,D,20230731,000000,7.61471,7.6861,7.57664,7.6052,7592998.9708306,0
+BCS.US,D,20230801,000000,7.48146,7.49878,7.35772,7.41483,8146902.3316768,0
+BCS.US,D,20230802,000000,7.20543,7.22351,7.0912,7.12928,9726165.7258899,0
+BCS.US,D,20230803,000000,7.21494,7.30061,7.17696,7.28157,9555255.5774357,0
+BCS.US,D,20230804,000000,7.28157,7.41483,7.28061,7.33868,11101611.106589,0
+BCS.US,D,20230807,000000,7.3958,7.42434,7.33868,7.3958,9377863.2424917,0
+BCS.US,D,20230808,000000,7.19591,7.25302,7.09596,7.2435,11224332.449547,0
+BCS.US,D,20230809,000000,7.27205,7.33868,7.19114,7.21494,12894235.091283,0
+BCS.US,D,20230810,000000,7.32603,7.40356,7.24851,7.26789,10767768.348003,0
+BCS.US,D,20230811,000000,7.23882,7.3115,7.20975,7.27758,11279393.035329,0
+BCS.US,D,20230814,000000,7.19037,7.2582,7.14191,7.24851,8681504.968638,0
+BCS.US,D,20230815,000000,7.18068,7.19521,7.07408,7.09346,14421906.077525,0
+BCS.US,D,20230816,000000,7.1516,7.21944,7.1516,7.1613,10316594.484075,0
+BCS.US,D,20230817,000000,7.20975,7.24851,7.1516,7.18068,8780477.970894,0
+BCS.US,D,20230818,000000,7.10315,7.17099,7.09346,7.13222,9260933.0248857,0
+BCS.US,D,20230821,000000,7.18068,7.19037,7.11284,7.1613,7792188.5312886,0
+BCS.US,D,20230822,000000,7.14191,7.17099,7.03532,7.04501,7786468.5088561,0
+BCS.US,D,20230823,000000,7.04501,7.14191,7.03532,7.11284,6470449.5429504,0
+BCS.US,D,20230824,000000,7.11284,7.18552,7.10315,7.10315,9038090.527282,0
+BCS.US,D,20230825,000000,7.1613,7.17099,7.02563,7.11284,12206956.124567,0
+BCS.US,D,20230828,000000,7.17099,7.28727,7.17099,7.23882,6904412.7747063,0
+BCS.US,D,20230829,000000,7.27758,7.42294,7.27274,7.42294,5489298.0061352,0
+BCS.US,D,20230830,000000,7.43263,7.45201,7.3648,7.37449,5701276.279281,0
+BCS.US,D,20230831,000000,7.35511,7.3648,7.23882,7.27758,7268858.5914901,0
+BCS.US,D,20230901,000000,7.3648,7.41238,7.30665,7.31634,10172112.062859,0
+BCS.US,D,20230905,000000,7.40356,7.42778,7.26789,7.27758,8353992.1489425,0
+BCS.US,D,20230906,000000,7.26789,7.31634,7.20006,7.23882,7360726.7129147,0
+BCS.US,D,20230907,000000,7.20006,7.24851,7.12253,7.13222,11442549.374269,0
+BCS.US,D,20230908,000000,7.12253,7.21944,7.11284,7.19037,6540172.313229,0
+BCS.US,D,20230911,000000,7.29696,7.34542,7.27758,7.30665,6924137.2034949,0
+BCS.US,D,20230912,000000,7.37449,7.53923,7.35511,7.50046,11550685.970102,0
+BCS.US,D,20230913,000000,7.60706,7.65551,7.57799,7.60706,9248690.1336463,0
+BCS.US,D,20230914,000000,7.70396,7.74273,7.6652,7.72335,9988721.5186408,0
+BCS.US,D,20230915,000000,7.73304,7.79602,7.70881,7.75242,9828158.4354064,0
+BCS.US,D,20230918,000000,7.70396,7.72335,7.60706,7.61675,8382672.7521299,0
+BCS.US,D,20230919,000000,7.65551,7.72335,7.64582,7.69427,10158414.141558,0
+BCS.US,D,20230920,000000,7.71366,7.78149,7.55861,7.57799,8406589.9377548,0
+BCS.US,D,20230921,000000,7.44232,7.54436,7.43748,7.47139,9715801.2204587,0
+BCS.US,D,20230922,000000,7.51984,7.52954,7.40356,7.42294,11047166.109798,0
+BCS.US,D,20230925,000000,7.33572,7.39387,7.28727,7.38418,7288398.3036965,0
+BCS.US,D,20230926,000000,7.53923,7.68458,7.51984,7.54892,13421102.347456,0
+BCS.US,D,20230927,000000,7.54892,7.55861,7.42294,7.51015,10462703.236764,0
+BCS.US,D,20230928,000000,7.49077,7.63613,7.49077,7.58768,6111335.7405828,0
+BCS.US,D,20230929,000000,7.59737,7.64582,7.52954,7.54892,6951921.0541126,0
+BCS.US,D,20231002,000000,7.52954,7.55861,7.33572,7.35511,9605567.7302389,0
+BCS.US,D,20231003,000000,7.33572,7.34542,7.23882,7.26789,7397843.3946491,0
+BCS.US,D,20231004,000000,7.31634,7.33572,7.24366,7.33572,8110756.5278837,0
+BCS.US,D,20231005,000000,7.22913,7.30665,7.21944,7.29696,8431917.7801839,0
+BCS.US,D,20231006,000000,7.31634,7.4617,7.2582,7.42294,10147203.186532,0
+BCS.US,D,20231009,000000,7.24851,7.31634,7.2207,7.28727,8327795.4162215,0
+BCS.US,D,20231010,000000,7.51984,7.55376,7.49077,7.51984,8479992.5925715,0
+BCS.US,D,20231011,000000,7.58768,7.62644,7.51015,7.57799,8519794.3723339,0
+BCS.US,D,20231012,000000,7.34542,7.35511,7.1613,7.20006,13956363.533758,0
+BCS.US,D,20231013,000000,7.2582,7.32603,7.17099,7.18068,10352003.311376,0
+BCS.US,D,20231016,000000,7.26789,7.31634,7.20006,7.30665,10247887.13903,0
+BCS.US,D,20231017,000000,7.28727,7.41325,7.27758,7.35511,9506229.4225632,0
+BCS.US,D,20231018,000000,7.24851,7.24851,7.11284,7.12253,13245802.183154,0
+BCS.US,D,20231019,000000,6.99656,7.11284,6.93841,6.95779,15408064.568849,0
+BCS.US,D,20231020,000000,6.96748,6.97718,6.82213,6.8512,13983651.023057,0
+BCS.US,D,20231023,000000,6.82213,6.91903,6.79306,6.80275,14564751.847907,0
+BCS.US,D,20231024,000000,6.30853,6.37636,6.11472,6.32791,20152732.882222,0
+BCS.US,D,20231025,000000,6.26008,6.3376,6.20203,6.30853,12696143.422799,0
+BCS.US,D,20231026,000000,6.23101,6.26977,6.16317,6.22131,14545140.932102,0
+BCS.US,D,20231027,000000,6.15348,6.16317,6.03719,6.04689,15915300.431459,0
+BCS.US,D,20231030,000000,6.18255,6.22131,6.12441,6.22131,17280423.050157,0
+BCS.US,D,20231031,000000,6.23101,6.26008,6.1874,6.23101,13780433.888365,0
+BCS.US,D,20231101,000000,6.14379,6.19224,6.07625,6.1341,13893608.396794,0
+BCS.US,D,20231102,000000,6.27946,6.39574,6.27946,6.39574,12783516.430077,0
+BCS.US,D,20231103,000000,6.50234,6.60894,6.50234,6.57017,14501087.575139,0
+BCS.US,D,20231106,000000,6.6477,6.65739,6.52172,6.5411,14050021.032577,0
+BCS.US,D,20231107,000000,6.51203,6.52657,6.46358,6.48296,6575905.1685008,0
+BCS.US,D,20231108,000000,6.49265,6.5411,6.46358,6.47327,9211718.9549181,0
+BCS.US,D,20231109,000000,6.53141,6.57017,6.43451,6.45389,12325757.781169,0
+BCS.US,D,20231110,000000,6.42482,6.52172,6.37636,6.50234,13538969.069849,0
+BCS.US,D,20231113,000000,6.49265,6.5411,6.47327,6.50234,8778194.296053,0
+BCS.US,D,20231114,000000,6.62832,6.7446,6.61863,6.69615,12004189.946001,0
+BCS.US,D,20231115,000000,6.80275,6.83182,6.76398,6.77367,13822914.574538,0
+BCS.US,D,20231116,000000,6.71553,6.7446,6.69615,6.72522,13744232.534052,0
+BCS.US,D,20231117,000000,6.88996,6.99656,6.86089,6.97718,11224749.948942,0
+BCS.US,D,20231120,000000,6.90934,6.95779,6.9045,6.95779,10081530.765892,0
+BCS.US,D,20231121,000000,6.89965,6.95779,6.87542,6.90934,8685401.5597809,0
+BCS.US,D,20231122,000000,6.84151,6.86089,6.81244,6.8512,13816986.100991,0
+BCS.US,D,20231124,000000,6.93841,7.01594,6.91903,6.99656,5275549.9623829,0
+BCS.US,D,20231127,000000,6.9481,6.97718,6.88027,6.91903,16346359.79471,0
+BCS.US,D,20231128,000000,6.92872,6.95779,6.89287,6.93841,8544634.1089339,0
+BCS.US,D,20231129,000000,6.92872,7.0547,6.91903,6.99656,18194532.786977,0
+BCS.US,D,20231130,000000,6.99656,7.03532,6.93841,6.99656,18990383.665643,0
+BCS.US,D,20231201,000000,6.99656,7.19037,6.97727,7.17099,19480565.750385,0
+BCS.US,D,20231204,000000,7.0547,7.13222,6.84151,6.86089,37498310.32104,0
+BCS.US,D,20231205,000000,6.88996,6.90934,6.80275,6.82213,20572237.655688,0
+BCS.US,D,20231206,000000,6.88027,6.97718,6.84151,6.8512,19828315.871167,0
+BCS.US,D,20231207,000000,6.86089,6.9481,6.84151,6.93841,14974997.057727,0
+BCS.US,D,20231208,000000,6.99656,7.12253,6.98687,7.11284,18067572.642669,0
+BCS.US,D,20231211,000000,7.0547,7.08377,7.01109,7.06439,17942372.981542,0
+BCS.US,D,20231212,000000,7.02563,7.04501,6.96748,7.02563,16311056.224903,0
+BCS.US,D,20231213,000000,6.97718,7.22913,6.92872,7.21944,21752212.342796,0
+BCS.US,D,20231214,000000,7.44232,7.68458,7.41325,7.53923,29215157.497359,0
+BCS.US,D,20231215,000000,7.31634,7.37449,7.24851,7.24851,11888546.014213,0
+BCS.US,D,20231218,000000,7.30665,7.3115,7.22913,7.24851,7367180.4419952,0
+BCS.US,D,20231219,000000,7.37449,7.42294,7.36964,7.38418,11967786.33219,0
+BCS.US,D,20231220,000000,7.53923,7.57314,7.41325,7.43263,13078854.510565,0
+BCS.US,D,20231221,000000,7.51015,7.54892,7.47139,7.51984,8950352.2145846,0
+BCS.US,D,20231222,000000,7.57799,7.68458,7.57799,7.62644,7344844.1826497,0
+BCS.US,D,20231226,000000,7.61675,7.75242,7.60861,7.72335,12157668.787128,0
+BCS.US,D,20231227,000000,7.68458,7.75242,7.67005,7.70396,11360780.812568,0
+BCS.US,D,20231228,000000,7.65551,7.70396,7.63613,7.64582,11438072.834974,0
+BCS.US,D,20231229,000000,7.64582,7.6652,7.58768,7.63613,14311759.269947,0
+BCS.US,D,20240102,000000,7.6652,7.78149,7.62644,7.67489,22674558.994474,0
+BCS.US,D,20240103,000000,7.5683,7.70396,7.53923,7.62644,28104646.564539,0
+BCS.US,D,20240104,000000,7.63613,7.80087,7.62644,7.69427,22487892.052778,0
+BCS.US,D,20240105,000000,7.71366,7.85901,7.70396,7.78149,23325372.27024,0
+BCS.US,D,20240108,000000,7.76211,7.85901,7.72344,7.84932,22309489.888217,0
+BCS.US,D,20240109,000000,7.73304,7.75242,7.63613,7.65551,23016325.949089,0
+BCS.US,D,20240110,000000,7.6652,7.70396,7.62644,7.68458,22165025.009916,0
+BCS.US,D,20240111,000000,7.42294,7.44717,7.23882,7.28727,27181836.573502,0
+BCS.US,D,20240112,000000,7.41325,7.4617,7.23882,7.28727,28763421.228195,0
+BCS.US,D,20240116,000000,7.09346,7.10315,7.00625,7.04501,20741602.122889,0
+BCS.US,D,20240117,000000,6.95779,7.02563,6.93841,6.99656,17893709.965513,0
+BCS.US,D,20240118,000000,7.0547,7.07941,6.98202,7.06439,17707428.96796,0
+BCS.US,D,20240119,000000,7.03532,7.14191,7.00625,7.13222,17873306.522695,0
+BCS.US,D,20240122,000000,7.20006,7.29696,7.19037,7.24851,15842547.896457,0
+BCS.US,D,20240123,000000,7.32603,7.36964,7.26799,7.34542,17396588.109734,0
+BCS.US,D,20240124,000000,7.40356,7.42294,7.33572,7.34542,19889774.896247,0
+BCS.US,D,20240125,000000,7.34542,7.37449,7.22913,7.30665,22295927.15056,0
+BCS.US,D,20240126,000000,7.4617,7.50046,7.41335,7.48108,20073656.642102,0
+BCS.US,D,20240129,000000,7.37449,7.43263,7.30675,7.42294,16283020.581849,0
+BCS.US,D,20240130,000000,7.44232,7.54892,7.44232,7.51984,16170881.105442,0
+BCS.US,D,20240131,000000,7.49077,7.53845,7.30665,7.30665,23971302.423844,0
+BCS.US,D,20240201,000000,7.42294,7.4617,7.23882,7.41325,26328347.929556,0
+BCS.US,D,20240202,000000,7.51984,7.54407,7.42294,7.4617,22193191.708869,0
+BCS.US,D,20240205,000000,7.26789,7.29696,7.1516,7.19037,12535946.676921,0
+BCS.US,D,20240206,000000,7.22913,7.27758,7.20975,7.26789,9624903.119075,0
+BCS.US,D,20240207,000000,7.21944,7.23882,7.09356,7.20006,11117715.460984,0
+BCS.US,D,20240208,000000,7.1613,7.18068,7.06439,7.12253,6508373.1988039,0
+BCS.US,D,20240209,000000,7.09346,7.11284,7.03532,7.09346,7783277.7620833,0
+BCS.US,D,20240212,000000,7.03532,7.1613,7.03532,7.09346,10544740.101881,0
+BCS.US,D,20240213,000000,6.99656,7.00625,6.8512,6.89965,15850018.082708,0
+BCS.US,D,20240214,000000,7.01594,7.0547,6.97718,7.01594,10517792.119596,0
+BCS.US,D,20240215,000000,7.01594,7.17099,7.01594,7.14191,15414895.986584,0
+BCS.US,D,20240216,000000,7.26789,7.30665,7.20975,7.23882,14976574.888198,0
+BCS.US,D,20240220,000000,7.94623,8.13035,7.92685,8.11097,25028491.148629,0
+BCS.US,D,20240221,000000,8.0722,8.18849,8.03393,8.18849,21122870.563828,0
+BCS.US,D,20240222,000000,8.08189,8.21756,8.06251,8.19818,19485339.48731,0
+BCS.US,D,20240223,000000,8.19818,8.24663,8.15457,8.23694,15954609.977647,0
+BCS.US,D,20240226,000000,8.30478,8.33365,8.19818,8.25632,18213525.57299,0
+BCS.US,D,20240227,000000,8.32416,8.35313,8.27571,8.29509,11823132.609562,0
+BCS.US,D,20240228,000000,8.41137,8.4356,8.34354,8.36292,16576339.163167,0
+BCS.US,D,20240229,000000,8.52,8.55,8.3701,8.5,15294796,0
+BCS.US,D,20240301,000000,8.68,8.71,8.57,8.66,15269996,0
+BCS.US,D,20240304,000000,8.67,8.78,8.67,8.71,13841225,0
+BCS.US,D,20240305,000000,8.64,8.81,8.63,8.72,16261474,0
+BCS.US,D,20240306,000000,8.87,8.88,8.775,8.86,18884630,0
+BCS.US,D,20240307,000000,8.9,9.02,8.89,9.02,14487613,0
+BCS.US,D,20240308,000000,9.03,9.085,8.93,8.97,15655995,0
+BCS.US,D,20240311,000000,9.02,9.11,9.01,9.11,14785336,0
+BCS.US,D,20240312,000000,9.18,9.25,9.12,9.22,14604922,0
+BCS.US,D,20240313,000000,9.13,9.25,9.1234,9.17,14901842,0
+BCS.US,D,20240314,000000,9.17,9.2,8.94,8.98,19341509,0
+BCS.US,D,20240315,000000,9.12,9.23,9.11,9.14,17230532,0
+BCS.US,D,20240318,000000,9.12,9.14,9.07,9.08,11785100,0
+BCS.US,D,20240319,000000,9.01,9.08,8.99,9,12131733,0
+BCS.US,D,20240320,000000,9.02,9.27,9.005,9.27,15853023,0
+BCS.US,D,20240321,000000,9.34,9.48,9.33,9.36,20584593,0
+BCS.US,D,20240322,000000,9.34,9.376,9.23,9.25,13656612,0
+BCS.US,D,20240325,000000,9.23,9.34,9.23,9.26,12399613,0
+BCS.US,D,20240326,000000,9.3,9.33,9.234,9.25,10277059,0
+BCS.US,D,20240327,000000,9.28,9.42,9.28,9.42,17262180,0
+BCS.US,D,20240328,000000,9.46,9.55,9.41,9.45,22363445,0
+BCS.US,D,20240401,000000,9.43,9.48,9.25,9.29,17423643,0
+BCS.US,D,20240402,000000,9.39,9.45,9.3503,9.42,25557697,0
+BCS.US,D,20240403,000000,9.47,9.7,9.47,9.65,19424032,0
+BCS.US,D,20240404,000000,9.95,9.98,9.7,9.71,25787227,0
+BCS.US,D,20240405,000000,9.71,9.775,9.63,9.74,24878439,0
+BCS.US,D,20240408,000000,9.82,9.935,9.82,9.87,20700487,0
+BCS.US,D,20240409,000000,9.91,9.94,9.65,9.73,20359480,0
+BCS.US,D,20240410,000000,9.61,9.7197,9.53,9.59,22640209,0
+BCS.US,D,20240411,000000,9.41,9.42,9.27,9.36,19524772,0
+BCS.US,D,20240412,000000,9.26,9.33,9.165,9.18,21726342,0
+BCS.US,D,20240415,000000,9.29,9.376,9.12,9.16,18983359,0
+BCS.US,D,20240416,000000,9.05,9.085,8.95,9,21446763,0
+BCS.US,D,20240417,000000,9.09,9.17,9.0304,9.1,16828495,0
+BCS.US,D,20240418,000000,9.17,9.31,9.145,9.24,21732874,0
+BCS.US,D,20240419,000000,9.28,9.36,9.255,9.35,16301659,0
+BCS.US,D,20240422,000000,9.42,9.54,9.4,9.52,13716069,0
+BCS.US,D,20240423,000000,9.59,9.71,9.55,9.7,20748214,0
+BCS.US,D,20240424,000000,9.63,9.645,9.55,9.6,19214753,0
+BCS.US,D,20240425,000000,10.17,10.45,10.14,10.36,32294961,0
+BCS.US,D,20240426,000000,10.29,10.46,10.27,10.42,20566336,0
+BCS.US,D,20240429,000000,10.34,10.376,10.26,10.29,14370555,0
+BCS.US,D,20240430,000000,10.3,10.36,10.23,10.24,17050763,0
+BCS.US,D,20240501,000000,10.29,10.43,10.2201,10.27,19280474,0
+BCS.US,D,20240502,000000,10.26,10.3,10.1501,10.25,15768758,0
+BCS.US,D,20240503,000000,10.19,10.295,10.155,10.26,21807125,0
+BCS.US,D,20240506,000000,10.39,10.45,10.345,10.39,6080849,0
+BCS.US,D,20240507,000000,10.64,10.69,10.6,10.62,15378022,0
+BCS.US,D,20240508,000000,10.61,10.73,10.58,10.72,13407618,0
+BCS.US,D,20240509,000000,10.71,10.79,10.7,10.78,8629397,0
+BCS.US,D,20240510,000000,10.82,10.85,10.78,10.79,12062557,0
+BCS.US,D,20240513,000000,10.84,10.88,10.82,10.84,7211963,0
+BCS.US,D,20240514,000000,10.97,11.065,10.92,11.04,11138398,0
+BCS.US,D,20240515,000000,10.95,11,10.885,10.94,8322149,0
+BCS.US,D,20240516,000000,10.99,11.02,10.93,10.94,10548322,0
+BCS.US,D,20240517,000000,11.03,11.14,11.02,11.12,5822886,0
+BCS.US,D,20240520,000000,11.12,11.15,11.01,11.02,7867816,0
+BCS.US,D,20240521,000000,11.02,11.18,11,11.17,15289249,0
+BCS.US,D,20240522,000000,11.09,11.105,10.78,10.84,13692207,0
+BCS.US,D,20240523,000000,11.09,11.11,10.8701,10.91,14207929,0
+BCS.US,D,20240524,000000,11.02,11.14,11.01,11.08,8629542,0
+BCS.US,D,20240528,000000,11.25,11.31,11.21,11.25,10424012,0
+BCS.US,D,20240529,000000,11.07,11.08,10.97,10.98,10294937,0
+BCS.US,D,20240530,000000,11.24,11.27,11.145,11.26,11676340,0
+BCS.US,D,20240531,000000,11.3,11.36,11.24,11.35,8998482,0
+BCS.US,D,20240603,000000,11.32,11.42,11.2414,11.41,10611524,0
+BCS.US,D,20240604,000000,11.16,11.2,11.02,11.09,12741215,0
+BCS.US,D,20240605,000000,11.05,11.07,10.93,11.02,10128652,0
+BCS.US,D,20240606,000000,11.07,11.15,11.07,11.12,10061801,0
+BCS.US,D,20240607,000000,11.1,11.2,11.07,11.07,12457901,0
+BCS.US,D,20240610,000000,10.94,11.08,10.88,11.05,9028124,0
+BCS.US,D,20240611,000000,10.86,10.86,10.68,10.73,15692973,0
+BCS.US,D,20240612,000000,10.82,10.89,10.72,10.77,16077453,0
+BCS.US,D,20240613,000000,10.68,10.68,10.54,10.6,15003834,0
+BCS.US,D,20240614,000000,10.18,10.445,10.17,10.41,17838645,0
+BCS.US,D,20240617,000000,10.46,10.6,10.445,10.59,10166491,0
+BCS.US,D,20240618,000000,10.55,10.63,10.54,10.56,10637437,0
+BCS.US,D,20240620,000000,10.63,10.74,10.605,10.72,10914298,0
+BCS.US,D,20240621,000000,10.45,10.5,10.37,10.44,10572450,0
+BCS.US,D,20240624,000000,10.6,10.66,10.565,10.63,7884314,0
+BCS.US,D,20240625,000000,10.55,10.58,10.49,10.54,7825324,0
+BCS.US,D,20240626,000000,10.46,10.52,10.4437,10.51,10063943,0
+BCS.US,D,20240627,000000,10.72,10.786,10.63,10.68,12399006,0
+BCS.US,D,20240628,000000,10.65,10.7299,10.64,10.71,9966279,0
+BCS.US,D,20240701,000000,10.86,10.93,10.81,10.87,10773785,0
+BCS.US,D,20240702,000000,10.79,10.89,10.734,10.89,8115510,0
+BCS.US,D,20240703,000000,11.13,11.22,11.125,11.18,6534335,0
+BCS.US,D,20240705,000000,11.44,11.46,11.28,11.37,8921665,0
+BCS.US,D,20240708,000000,11.5,11.565,11.384,11.48,10765764,0
+BCS.US,D,20240709,000000,11.12,11.245,11.1,11.17,9763753,0
+BCS.US,D,20240710,000000,11.27,11.4,11.2305,11.4,11375699,0
+BCS.US,D,20240711,000000,11.47,11.59,11.44,11.59,9931286,0
+BCS.US,D,20240712,000000,11.6,11.64,11.534,11.6,8655714,0
+BCS.US,D,20240715,000000,11.63,11.76,11.63,11.74,10732483,0
+BCS.US,D,20240716,000000,11.71,11.9,11.69,11.9,7740990,0
+BCS.US,D,20240717,000000,12.06,12.115,11.9601,12.02,13552429,0
+BCS.US,D,20240718,000000,12.01,12.055,11.68,11.74,13989201,0
+BCS.US,D,20240719,000000,11.85,11.97,11.79,11.85,13011659,0
+BCS.US,D,20240722,000000,11.93,11.99,11.865,11.99,6626242,0
+BCS.US,D,20240723,000000,11.9,11.97,11.89,11.95,8867612,0
+BCS.US,D,20240724,000000,11.89,11.92,11.7,11.7,9360026,0
+BCS.US,D,20240725,000000,11.7,11.87,11.655,11.75,8078997,0
+BCS.US,D,20240726,000000,11.89,12.0099,11.855,11.98,11422557,0
+BCS.US,D,20240729,000000,12.06,12.08,11.89,11.94,11375356,0
+BCS.US,D,20240730,000000,11.94,12.06,11.93,11.99,13525961,0
+BCS.US,D,20240731,000000,11.95,12.07,11.9,11.92,14951042,0
+BCS.US,D,20240801,000000,11.9,11.905,11.24,11.31,14714531,0
+BCS.US,D,20240802,000000,10.87,10.88,10.61,10.73,16034560,0
+BCS.US,D,20240805,000000,10.32,10.75,10.225,10.59,30376954,0
+BCS.US,D,20240806,000000,10.52,10.81,10.48,10.72,19953036,0
+BCS.US,D,20240807,000000,11.09,11.1154,10.755,10.84,17775469,0
+BCS.US,D,20240808,000000,10.98,11.03,10.915,11,14050162,0
+BCS.US,D,20240809,000000,11.07,11.265,11.05,11.26,16563096,0
+BCS.US,D,20240812,000000,11.29,11.365,11.22,11.23,13215702,0
+BCS.US,D,20240813,000000,11.23,11.42,11.215,11.4,15160688,0
+BCS.US,D,20240814,000000,11.42,11.5,11.42,11.46,9212742,0
+BCS.US,D,20240815,000000,11.81,11.9399,11.74,11.86,13687088,0
+BCS.US,D,20240816,000000,11.71,11.89,11.71,11.87,9924286,0
+BCS.US,D,20240819,000000,11.88,11.99,11.88,11.98,10807385,0
+BCS.US,D,20240820,000000,11.83,11.86,11.78,11.82,12074005,0
+BCS.US,D,20240821,000000,11.87,11.89,11.76,11.87,12567205,0
+BCS.US,D,20240822,000000,11.9,11.936,11.8207,11.9,11658794,0
+BCS.US,D,20240823,000000,11.99,12.25,11.99,12.22,9318751,0
+BCS.US,D,20240826,000000,12.19,12.27,12.1501,12.21,7992719,0
+BCS.US,D,20240827,000000,12.15,12.49,12.15,12.45,20844773,0
+BCS.US,D,20240828,000000,11.88,11.9797,11.83,11.87,15384871,0
+BCS.US,D,20240829,000000,12.05,12.11,11.9317,12.06,10841996,0
+BCS.US,D,20240830,000000,12.06,12.18,12.03,12.17,8887591,0
+BCS.US,D,20240903,000000,11.84,11.905,11.683,11.73,17823676,0
+BCS.US,D,20240904,000000,11.83,11.9,11.72,11.74,24428625,0
+BCS.US,D,20240905,000000,12.17,12.2098,12.015,12.12,28224791,0
+BCS.US,D,20240906,000000,12,12.065,11.52,11.55,31590430,0
+BCS.US,D,20240909,000000,11.75,11.885,11.74,11.79,13837017,0
+BCS.US,D,20240910,000000,11.76,11.77,11.32,11.51,27349061,0
+BCS.US,D,20240911,000000,11.42,11.5055,11.2201,11.49,28222827,0
+BCS.US,D,20240912,000000,11.52,11.61,11.4201,11.56,20542608,0
+BCS.US,D,20240913,000000,11.65,11.7694,11.64,11.74,24114267,0
+BCS.US,D,20240916,000000,11.76,11.88,11.7301,11.85,14553105,0
+BCS.US,D,20240917,000000,11.98,12.02,11.8601,11.91,15249613,0
+BCS.US,D,20240918,000000,11.99,12.155,11.875,11.95,15363879,0
+BCS.US,D,20240919,000000,12.1,12.28,12.005,12.25,16640088,0
+BCS.US,D,20240920,000000,12.24,12.24,12.0901,12.22,14706039,0
+BCS.US,D,20240923,000000,12.05,12.125,12.0001,12.03,10040193,0
+BCS.US,D,20240924,000000,12.23,12.29,12.154,12.22,8107318,0
+BCS.US,D,20240925,000000,12.2,12.205,11.96,11.97,8378351,0
+BCS.US,D,20240926,000000,12.28,12.39,12.214,12.35,11713583,0
+BCS.US,D,20240927,000000,12.33,12.4,12.2845,12.3,6632238,0
+BCS.US,D,20240930,000000,12.15,12.1993,12.0511,12.15,8063018,0
+BCS.US,D,20241001,000000,12.13,12.135,11.74,11.77,16958591,0
+BCS.US,D,20241002,000000,11.78,11.87,11.74,11.79,11549184,0
+BCS.US,D,20241003,000000,11.58,11.69,11.475,11.64,9916203,0
+BCS.US,D,20241004,000000,11.97,12.1,11.935,12.07,9382825,0
+BCS.US,D,20241007,000000,12.09,12.165,12.04,12.12,10427774,0
+BCS.US,D,20241008,000000,12.16,12.17,12.03,12.12,8261630,0
+BCS.US,D,20241009,000000,12.07,12.23,12.05,12.19,6128621,0
+BCS.US,D,20241010,000000,12.29,12.305,12.19,12.26,8384273,0
+BCS.US,D,20241011,000000,12.21,12.48,12.21,12.45,9245409,0
+BCS.US,D,20241014,000000,12.27,12.385,12.23,12.35,6906650,0
+BCS.US,D,20241015,000000,12.37,12.44,12.2843,12.29,11801029,0
+BCS.US,D,20241016,000000,12.42,12.575,12.41,12.52,12047715,0
+BCS.US,D,20241017,000000,12.75,12.9591,12.725,12.94,13997299,0
+BCS.US,D,20241018,000000,12.82,12.87,12.71,12.84,9332682,0
+BCS.US,D,20241021,000000,12.78,12.81,12.58,12.61,7987312,0
+BCS.US,D,20241022,000000,12.62,12.76,12.5873,12.75,8913656,0
+BCS.US,D,20241023,000000,12.51,12.58,12.39,12.47,11386608,0
+BCS.US,D,20241024,000000,13.09,13.2,12.97,13.18,11844743,0
+BCS.US,D,20241025,000000,12.9,12.975,12.575,12.59,9212057,0
+BCS.US,D,20241028,000000,12.45,12.73,12.43,12.68,9169829,0
+BCS.US,D,20241029,000000,12.61,12.655,12.51,12.55,10311188,0
+BCS.US,D,20241030,000000,12.69,12.99,12.625,12.7,10030977,0
+BCS.US,D,20241031,000000,12.68,12.71,12.34,12.41,13122937,0
+BCS.US,D,20241101,000000,12.64,12.72,12.52,12.53,10123248,0
+BCS.US,D,20241104,000000,12.88,12.89,12.67,12.68,10117698,0
+BCS.US,D,20241105,000000,12.76,12.9,12.74,12.86,7802185,0
+BCS.US,D,20241106,000000,13.1,13.5,13.06,13.49,14337201,0
+BCS.US,D,20241107,000000,13.47,13.48,13.2,13.27,8243699,0
+BCS.US,D,20241108,000000,13.13,13.16,12.99,13.09,9045901,0
+BCS.US,D,20241111,000000,13.41,13.57,13.39,13.48,8741339,0
+BCS.US,D,20241112,000000,13.36,13.37,13.1301,13.22,10920805,0
+BCS.US,D,20241113,000000,13.4,13.4,13.19,13.21,8170659,0
+BCS.US,D,20241114,000000,13.16,13.19,12.91,12.96,11754922,0
+BCS.US,D,20241115,000000,13.145,13.22,13.09,13.21,12471702,0
+BCS.US,D,20241118,000000,13.19,13.32,13.16,13.26,8532504,0
+BCS.US,D,20241119,000000,12.96,13.11,12.925,13.08,6432707,0
+BCS.US,D,20241120,000000,13.22,13.255,13.09,13.24,9058785,0
+BCS.US,D,20241121,000000,13.2,13.41,13.15,13.32,16163070,0
+BCS.US,D,20241122,000000,12.88,13.0364,12.84,12.97,12732929,0
+BCS.US,D,20241125,000000,13.35,13.4299,13.29,13.35,9495106,0
+BCS.US,D,20241126,000000,13.28,13.29,13.12,13.14,8174098,0
+BCS.US,D,20241127,000000,13.18,13.27,13.16,13.23,8522776,0
+BCS.US,D,20241129,000000,13.42,13.52,13.37,13.48,8141629,0
+BCS.US,D,20241202,000000,13.46,13.49,13.26,13.36,8851858,0
+BCS.US,D,20241203,000000,13.51,13.5355,13.42,13.45,7375404,0
+BCS.US,D,20241204,000000,13.46,13.465,13.305,13.38,8678487,0
+BCS.US,D,20241205,000000,13.6,13.705,13.57,13.6,9431415,0
+BCS.US,D,20241206,000000,13.68,13.68,13.4601,13.54,9795895,0
+BCS.US,D,20241209,000000,13.73,13.76,13.52,13.53,7026489,0
+BCS.US,D,20241210,000000,13.58,13.585,13.29,13.3,17134308,0
+BCS.US,D,20241211,000000,13.62,13.68,13.51,13.65,18483854,0
+BCS.US,D,20241212,000000,13.71,13.83,13.56,13.56,12548983,0
+BCS.US,D,20241213,000000,13.65,13.655,13.51,13.55,12472848,0
+BCS.US,D,20241216,000000,13.71,13.724,13.59,13.67,11257319,0
+BCS.US,D,20241217,000000,13.515,13.525,13.32,13.33,17357104,0
+BCS.US,D,20241218,000000,13.51,13.58,12.98,12.98,17577325,0
+BCS.US,D,20241219,000000,13.01,13.08,12.91,12.92,18590003,0
+BCS.US,D,20241220,000000,12.84,13.195,12.805,13.08,19854454,0
+BCS.US,D,20241223,000000,13.05,13.21,13.01,13.19,15847869,0
+BCS.US,D,20241224,000000,13.22,13.465,13.18,13.45,8216835,0
+BCS.US,D,20241226,000000,13.37,13.45,13.35,13.43,8447020,0
+BCS.US,D,20241227,000000,13.26,13.375,13.22,13.28,18529659,0
+BCS.US,D,20241230,000000,13.27,13.35,13.18,13.29,11187047,0
+BCS.US,D,20241231,000000,13.345,13.44,13.23,13.29,6475721,0
+BCS.US,D,20250102,000000,13.17,13.24,13.065,13.13,16465312,0
+BCS.US,D,20250103,000000,13.292,13.3,13.1501,13.3,12154443,0
+BCS.US,D,20250106,000000,13.49,13.75,13.49,13.61,17613620,0
+BCS.US,D,20250107,000000,13.38,13.415,13.205,13.25,12093697,0
+BCS.US,D,20250108,000000,12.985,13.22,12.975,13.19,16586148,0
+BCS.US,D,20250110,000000,12.85,12.915,12.615,12.69,21049704,0
+BCS.US,D,20250113,000000,12.56,12.84,12.55,12.83,17957491,0
+BCS.US,D,20250114,000000,12.88,13.08,12.82,13.03,11929779,0
+BCS.US,D,20250115,000000,13.715,14.07,13.66,14.04,21918372,0
+BCS.US,D,20250116,000000,13.88,14.02,13.86,13.99,24297156,0
+BCS.US,D,20250117,000000,14.16,14.29,14.13,14.26,20320204,0
+BCS.US,D,20250121,000000,14.53,14.92,14.47,14.9,18347015,0
+BCS.US,D,20250122,000000,14.6,14.645,14.451,14.48,16738176,0
+BCS.US,D,20250123,000000,14.705,14.87,14.6833,14.76,18055632,0
+BCS.US,D,20250124,000000,14.66,14.77,14.6,14.62,12572161,0
+BCS.US,D,20250127,000000,14.6,14.64,14.33,14.46,13653209,0
+BCS.US,D,20250128,000000,14.435,14.6,14.38,14.59,13367538,0
+BCS.US,D,20250129,000000,14.66,14.89,14.58,14.67,15227817,0
+BCS.US,D,20250130,000000,14.82,14.9,14.66,14.8,17162980,0
+BCS.US,D,20250131,000000,14.78,14.86,14.64,14.68,15276345,0
+BCS.US,D,20250203,000000,14.31,14.54,14.22,14.39,19132811,0
+BCS.US,D,20250204,000000,14.59,14.75,14.545,14.65,14292138,0
+BCS.US,D,20250205,000000,14.745,14.88,14.6599,14.86,9532088,0
+BCS.US,D,20250206,000000,15.14,15.32,15.12,15.27,14285595,0
+BCS.US,D,20250207,000000,15.185,15.27,15.0433,15.07,11340907,0
+BCS.US,D,20250210,000000,15.19,15.19,14.93,14.98,12417139,0
+BCS.US,D,20250211,000000,15.12,15.27,15.06,15.23,12837833,0
+BCS.US,D,20250212,000000,15.43,15.43,15.2401,15.39,23267922,0
+BCS.US,D,20250213,000000,14.62,14.7255,14.465,14.54,23013072,0
+BCS.US,D,20250214,000000,14.8,14.895,14.75,14.88,18505486,0
+BCS.US,D,20250218,000000,15.445,15.65,15.38,15.65,17133261,0
+BCS.US,D,20250219,000000,15.4,15.48,15.3305,15.37,11465663,0
+BCS.US,D,20250220,000000,15.39,15.43,15.065,15.17,11589037,0
+BCS.US,D,20250221,000000,15.48,15.51,15.13,15.18,18200135,0
+BCS.US,D,20250224,000000,15.285,15.29,14.9,15.11,34099721,0
+BCS.US,D,20250225,000000,15.485,15.52,15.03,15.45,64545107,0
+BCS.US,D,20250226,000000,15.5,15.9199,15.4812,15.78,38510823,0
+BCS.US,D,20250227,000000,15.56,16.02,15.49,15.69,54890240,0
+BCS.US,D,20250228,000000,15.63,15.95,15.505,15.84,100072756,0
+BCS.US,D,20250303,000000,16,16.225,15.68,15.83,34899710,0
+BCS.US,D,20250304,000000,15.39,16.08,14.975,15.71,38367731,0
+BCS.US,D,20250305,000000,15.85,16.27,15.75,16.24,20728864,0
+BCS.US,D,20250306,000000,16.2,16.325,15.895,16.02,19088715,0
+BCS.US,D,20250307,000000,15.87,16.02,15.585,15.94,18084675,0
+BCS.US,D,20250310,000000,15.01,15.115,14.51,14.79,20095440,0
+BCS.US,D,20250311,000000,14.66,15.21,14.58,15.1,18782872,0
+BCS.US,D,20250312,000000,15.42,15.6,15.225,15.56,15379761,0
+BCS.US,D,20250313,000000,15.34,15.41,15.03,15.03,11533207,0
+BCS.US,D,20250314,000000,15.32,15.73,15.25,15.72,19456733,0
+BCS.US,D,20250317,000000,15.45,15.7,15.45,15.61,10570947,0
+BCS.US,D,20250318,000000,15.98,16.16,15.86,16.06,15696026,0
+BCS.US,D,20250319,000000,15.96,16.28,15.91,16.16,14276990,0
+BCS.US,D,20250320,000000,15.79,16.03,15.7801,15.97,16939897,0
+BCS.US,D,20250321,000000,15.49,15.8,15.42,15.75,14020663,0
+BCS.US,D,20250324,000000,15.93,16.09,15.92,15.99,12584271,0
+BCS.US,D,20250325,000000,16.18,16.29,16.1301,16.25,16347734,0
+BCS.US,D,20250326,000000,16.18,16.3377,16.01,16.06,10841896,0
+BCS.US,D,20250327,000000,15.86,15.99,15.76,15.88,11370654,0
+BCS.US,D,20250328,000000,15.62,15.67,15.34,15.39,14271407,0
+BCS.US,D,20250331,000000,15.04,15.4,14.975,15.36,17801147,0
+BCS.US,D,20250401,000000,15.49,15.52,15.26,15.4,17216483,0
+BCS.US,D,20250402,000000,15.27,15.7581,15.25,15.74,20434942,0
+BCS.US,D,20250403,000000,14.48,14.64,14.28,14.31,25562225,0
+BCS.US,D,20250404,000000,13.03,13.35,12.71,13.17,21119557,0
+BCS.US,D,20250407,000000,12.18,13.34,12.14,12.78,19869816,0
+BCS.US,D,20250408,000000,13.375,13.48,12.5101,12.69,17669871,0
+BCS.US,D,20250409,000000,12.62,14.175,12.33,13.96,20451756,0
+BCS.US,D,20250410,000000,13.89,13.9,13.22,13.56,16888025,0
+BCS.US,D,20250411,000000,13.54,14.01,13.42,13.94,17124148,0
+BCS.US,D,20250414,000000,14.37,14.51,14.155,14.27,11882277,0
+BCS.US,D,20250415,000000,14.7,14.9398,14.67,14.71,18617592,0
+BCS.US,D,20250416,000000,14.69,14.85,14.44,14.56,20201706,0
+BCS.US,D,20250417,000000,14.69,14.91,14.625,14.72,17624103,0
+BCS.US,D,20250421,000000,14.71,14.73,14.32,14.5,8142591,0
+BCS.US,D,20250422,000000,15.03,15.285,14.955,15.23,19996716,0
+BCS.US,D,20250423,000000,15.675,15.89,15.55,15.64,16071651,0
+BCS.US,D,20250424,000000,15.45,15.7,15.42,15.63,13488994,0
+BCS.US,D,20250425,000000,15.57,15.82,15.555,15.82,11103250,0
+BCS.US,D,20250428,000000,16,16.08,15.83,15.97,9366611,0
+BCS.US,D,20250429,000000,16.07,16.1756,15.935,16.13,14447931,0
+BCS.US,D,20250430,000000,15.58,16.115,15.52,16.06,18129810,0
+BCS.US,D,20250501,000000,15.83,15.96,15.77,15.82,13920269,0
+BCS.US,D,20250502,000000,16.21,16.36,16.07,16.25,15216573,0
+BCS.US,D,20250505,000000,16.19,16.57,16.17,16.38,7006194,0
+BCS.US,D,20250506,000000,16.04,16.2151,16.02,16.11,12784076,0
+BCS.US,D,20250507,000000,15.99,16.135,15.88,15.95,12556442,0
+BCS.US,D,20250508,000000,16.335,16.41,16.1901,16.35,14965669,0
+BCS.US,D,20250509,000000,16.435,16.55,16.3646,16.53,15504291,0
+BCS.US,D,20250512,000000,16.78,16.85,16.57,16.7,12954637,0
+BCS.US,D,20250513,000000,16.86,17.07,16.83,17,12880292,0
+BCS.US,D,20250514,000000,17.09,17.31,17.06,17.23,21093634,0
+BCS.US,D,20250515,000000,17.36,17.44,17.2,17.34,14796738,0
+BCS.US,D,20250516,000000,17.335,17.48,17.33,17.42,13874553,0
+BCS.US,D,20250519,000000,17.44,17.75,17.43,17.73,17246115,0
+BCS.US,D,20250520,000000,17.78,17.87,17.72,17.85,12342828,0
+BCS.US,D,20250521,000000,17.86,17.89,17.57,17.57,18457895,0
+BCS.US,D,20250522,000000,17.45,17.76,17.425,17.64,15914726,0
+BCS.US,D,20250523,000000,17.35,17.75,17.3307,17.65,14515683,0
+BCS.US,D,20250527,000000,17.87,17.96,17.82,17.91,8940811,0
+BCS.US,D,20250528,000000,17.73,17.75,17.555,17.65,11603807,0
+BCS.US,D,20250529,000000,17.91,17.94,17.66,17.8,18591476,0
+BCS.US,D,20250530,000000,17.72,17.88,17.67,17.83,13084021,0
+BCS.US,D,20250602,000000,17.805,17.93,17.63,17.93,10041820,0
+BCS.US,D,20250603,000000,17.815,18.05,17.7601,17.99,12663287,0
+BCS.US,D,20250604,000000,17.8,17.91,17.69,17.69,14640994,0
+BCS.US,D,20250605,000000,17.83,17.9497,17.78,17.87,12639044,0
+BCS.US,D,20250606,000000,18.14,18.23,18.085,18.21,12739102,0
+BCS.US,D,20250609,000000,18.14,18.2,18.09,18.13,8379753,0
+BCS.US,D,20250610,000000,17.83,17.93,17.56,17.58,11658129,0
+BCS.US,D,20250611,000000,17.66,17.75,17.55,17.55,10240583,0
+BCS.US,D,20250612,000000,17.69,17.835,17.645,17.76,13347996,0
+BCS.US,D,20250613,000000,17.29,17.58,17.245,17.38,9992182,0
+BCS.US,D,20250616,000000,17.72,17.91,17.685,17.73,10350377,0
+BCS.US,D,20250617,000000,17.61,17.695,17.475,17.5,15083148,0
+BCS.US,D,20250618,000000,17.54,17.76,17.51,17.66,12726260,0
+BCS.US,D,20250620,000000,17.69,17.715,17.53,17.58,14488755,0
+BCS.US,D,20250623,000000,17.28,17.6,17.22,17.6,14716628,0
+BCS.US,D,20250624,000000,18.2,18.32,18.13,18.26,13713665,0
+BCS.US,D,20250625,000000,18.1,18.22,18.04,18.17,11590734,0
+BCS.US,D,20250626,000000,18.32,18.45,18.29,18.33,11435424,0
+BCS.US,D,20250627,000000,18.73,18.745,18.45,18.61,23962858,0
+BCS.US,D,20250630,000000,18.47,18.65,18.465,18.59,13833475,0
+BCS.US,D,20250701,000000,18.34,18.4,18.13,18.33,19931199,0
+BCS.US,D,20250702,000000,17.86,17.96,17.7301,17.88,21953674,0
+BCS.US,D,20250703,000000,18.3,18.32,18.2,18.26,15538491,0
+BCS.US,D,20250707,000000,18.31,18.3898,18.105,18.19,16514853,0
+BCS.US,D,20250708,000000,18.32,18.3599,18.14,18.31,21680869,0
+BCS.US,D,20250709,000000,18.49,18.64,18.44,18.63,15751622,0
+BCS.US,D,20250710,000000,18.675,18.82,18.66,18.81,14252845,0
+BCS.US,D,20250711,000000,18.47,18.52,18.33,18.4,12656739,0
+BCS.US,D,20250714,000000,18.49,18.68,18.44,18.64,15991704,0
+BCS.US,D,20250715,000000,18.58,18.615,18.39,18.48,26192638,0
+BCS.US,D,20250716,000000,18.675,18.76,18.48,18.73,31584969,0
+BCS.US,D,20250717,000000,18.65,19.04,18.64,19.01,21239594,0
+BCS.US,D,20250718,000000,18.85,19.025,18.79,18.88,23649191,0
+BCS.US,D,20250721,000000,18.94,19.23,18.89,19.03,16583178,0
+BCS.US,D,20250722,000000,18.9,19.02,18.68,18.94,19132029,0
+BCS.US,D,20250723,000000,19.07,19.48,19.065,19.46,22996656,0
+BCS.US,D,20250724,000000,19.585,19.66,19.39,19.4,20716621,0
+BCS.US,D,20250725,000000,19.525,19.63,19.4,19.62,16139153,0
+BCS.US,D,20250728,000000,19.62,19.65,19.3,19.41,28083862,0
+BCS.US,D,20250729,000000,19.82,20.07,19.728,20.05,22739144,0
+BCS.US,D,20250730,000000,19.96,20.07,19.74,19.86,12818633,0
+BCS.US,D,20250731,000000,19.825,19.88,19.555,19.62,17397617,0
+BCS.US,D,20250801,000000,19.14,19.24,18.79,19.1,16531214,0
+BCS.US,D,20250804,000000,19.42,19.43,19.22,19.32,15013336,0
+BCS.US,D,20250805,000000,19.49,19.52,19.15,19.39,15353126,0
+BCS.US,D,20250806,000000,19.45,19.61,19.4,19.56,13475579,0
+BCS.US,D,20250807,000000,19.775,19.8,19.5702,19.75,17711753,0
+BCS.US,D,20250808,000000,19.77,20.015,19.66,19.94,13365227,0
+BCS.US,D,20250811,000000,19.9,20.08,19.885,20.05,9418918,0
+BCS.US,D,20250812,000000,20.24,20.43,20.23,20.41,10968792,0
+BCS.US,D,20250813,000000,20.51,20.52,20.24,20.45,11235047,0
+BCS.US,D,20250814,000000,20.3,20.56,20.3,20.55,8518944,0
+BCS.US,D,20250815,000000,20.5,20.52,20.1698,20.27,12672932,0
+BCS.US,D,20250818,000000,20.18,20.3,20.14,20.29,8177166,0
+BCS.US,D,20250819,000000,20.355,20.38,20.0835,20.12,10530444,0
+BCS.US,D,20250820,000000,20.16,20.29,19.945,20.26,10693702,0
+BCS.US,D,20250821,000000,20.11,20.2499,20.065,20.22,8462736,0
+BCS.US,D,20250822,000000,20.315,20.58,20.285,20.47,8055065,0
+BCS.US,D,20250825,000000,20.385,20.555,20.38,20.4,7094815,0
+BCS.US,D,20250826,000000,20.17,20.4284,20.1,20.4,7264450,0
+BCS.US,D,20250827,000000,19.971,20.19,19.9498,20.13,8558796,0
+BCS.US,D,20250828,000000,19.99,20.13,19.95,20.03,8176548,0
+BCS.US,D,20250829,000000,19.37,19.725,19.37,19.63,8560554,0
+BCS.US,D,20250902,000000,19.375,19.59,19.285,19.56,9791263,0
+BCS.US,D,20250903,000000,19.52,19.7,19.49,19.68,8693406,0
+BCS.US,D,20250904,000000,19.88,20.12,19.8602,20.11,11460023,0
+BCS.US,D,20250905,000000,20.07,20.125,19.6201,19.71,11238565,0
+BCS.US,D,20250908,000000,19.91,19.99,19.695,19.94,9129710,0
+BCS.US,D,20250909,000000,20.02,20.39,19.965,20.31,11430468,0
+BCS.US,D,20250910,000000,20.415,20.5499,20.4003,20.49,6825154,0
+BCS.US,D,20250911,000000,20.59,20.8064,20.57,20.79,8923720,0
+BCS.US,D,20250912,000000,20.71,20.82,20.69,20.72,6550191,0
+BCS.US,D,20250915,000000,21.1,21.13,20.98,21.05,7147130,0
+BCS.US,D,20250916,000000,20.785,20.815,20.54,20.63,7290327,0
+BCS.US,D,20250917,000000,20.75,20.94,20.59,20.77,7211253,0
+BCS.US,D,20250918,000000,20.755,21.06,20.71,21.01,10687440,0
+BCS.US,D,20250919,000000,20.84,20.94,20.715,20.72,6884195,0
+BCS.US,D,20250922,000000,20.89,20.97,20.775,20.93,6363321,0
+BCS.US,D,20250923,000000,21.06,21.2165,20.93,20.97,7481433,0
+BCS.US,D,20250924,000000,20.84,20.946,20.68,20.72,8844397,0
+BCS.US,D,20250925,000000,20.33,20.38,20.165,20.31,7174609,0
+BCS.US,D,20250926,000000,20.63,20.685,20.5247,20.6,5530686,0
+BCS.US,D,20250929,000000,20.755,20.795,20.5241,20.63,5238994,0
+BCS.US,D,20250930,000000,20.71,20.8156,20.43,20.67,8123369,0
+BCS.US,D,20251001,000000,20.65,20.7368,20.54,20.6,6689247,0
+BCS.US,D,20251002,000000,20.68,20.75,20.42,20.63,7427046,0
+BCS.US,D,20251003,000000,20.915,21,20.8294,20.97,5374100,0
+BCS.US,D,20251006,000000,20.73,20.77,20.46,20.63,5917575,0
+BCS.US,D,20251007,000000,20.59,20.695,20.415,20.44,6693253,0
+BCS.US,D,20251008,000000,20.74,20.769,20.46,20.48,4952275,0
+BCS.US,D,20251009,000000,20.345,20.37,19.885,19.93,6141667,0
+BCS.US,D,20251010,000000,20.1,20.2199,19.72,19.74,7168040,0
+BCS.US,D,20251013,000000,19.92,20.115,19.91,20.08,5386997,0
+BCS.US,D,20251014,000000,20.19,20.5558,20.0629,20.44,7707872,0
+BCS.US,D,20251015,000000,20.28,20.44,20.19,20.33,6324770,0
+BCS.US,D,20251016,000000,20.56,20.5601,19.885,19.95,7880948,0
+BCS.US,D,20251017,000000,19.46,19.695,19.29,19.36,11643211,0
+BCS.US,D,20251020,000000,19.54,19.64,19.48,19.62,6586210,0
+BCS.US,D,20251021,000000,19.63,19.7475,19.49,19.49,5067488,0
+BCS.US,D,20251022,000000,20.47,20.64,20.3,20.35,9632592,0
+BCS.US,D,20251023,000000,20.75,20.81,20.51,20.61,6799058,0
+BCS.US,D,20251024,000000,20.52,20.79,20.52,20.68,6808276,0
+BCS.US,D,20251027,000000,21.14,21.3099,21.075,21.27,6078832,0
+BCS.US,D,20251028,000000,21.31,21.59,21.2503,21.57,7774596,0
+BCS.US,D,20251029,000000,21.53,21.615,21.24,21.36,6372735,0
+BCS.US,D,20251030,000000,21.36,21.52,21.32,21.34,4944277,0
+BCS.US,D,20251031,000000,21.35,21.5452,21.265,21.49,5971355,0
+BCS.US,D,20251103,000000,21.4,21.52,21.305,21.51,5505213,0
+BCS.US,D,20251104,000000,20.98,21.33,20.94,21.11,4472808,0
+BCS.US,D,20251105,000000,21.19,21.4,21.095,21.26,6564043,0
+BCS.US,D,20251106,000000,21.595,21.675,21.415,21.59,4839349,0
+BCS.US,D,20251107,000000,21.42,21.75,21.2701,21.75,5487925,0
+BCS.US,D,20251110,000000,21.99,22.2773,21.895,22.21,5739683,0
+BCS.US,D,20251111,000000,22.36,22.41,22.15,22.18,4637613,0
+BCS.US,D,20251112,000000,22.4,22.59,22.38,22.51,5350249,0
+BCS.US,D,20251113,000000,22.58,22.64,22.215,22.25,5245116,0
+BCS.US,D,20251114,000000,21.79,21.91,21.66,21.7,5078104,0
+BCS.US,D,20251117,000000,21.7,21.7367,21.09,21.16,9296858,0
+BCS.US,D,20251118,000000,20.83,21.29,20.81,21.09,7258803,0
+BCS.US,D,20251119,000000,20.975,21.235,20.95,21.12,6285042,0
+BCS.US,D,20251120,000000,21.15,21.2199,20.5,20.53,6472787,0
+BCS.US,D,20251121,000000,20.715,20.85,20.48,20.84,7365275,0
+BCS.US,D,20251124,000000,21.015,21.1699,20.955,21.12,4693384,0
+BCS.US,D,20251125,000000,21.605,21.74,21.46,21.69,4531354,0
+BCS.US,D,20251126,000000,22.4,22.535,22.29,22.38,5955150,0
+BCS.US,D,20251128,000000,22.84,22.9062,22.755,22.79,3841727,0
+BCS.US,D,20251201,000000,22.78,22.8451,22.715,22.75,4566431,0
+BCS.US,D,20251202,000000,23.01,23.175,22.96,23.09,5359298,0
+BCS.US,D,20251203,000000,22.99,23.3,22.945,23.26,5418925,0
+BCS.US,D,20251204,000000,23.34,23.5652,23.33,23.4,5485673,0
+BCS.US,D,20251205,000000,23.49,23.5,23.155,23.22,4034287,0
+BCS.US,D,20251208,000000,23.25,23.3,23.145,23.26,4918458,0
+BCS.US,D,20251209,000000,23.35,23.49,23.08,23.14,4616997,0
+BCS.US,D,20251210,000000,23.47,23.885,23.455,23.82,5615443,0
+BCS.US,D,20251211,000000,23.95,24.22,23.93,24.19,6196835,0
+BCS.US,D,20251212,000000,24.11,24.155,23.76,23.84,4146531,0
+BCS.US,D,20251215,000000,24.41,24.5084,24.2635,24.34,5162839,0
+BCS.US,D,20251216,000000,24.195,24.345,24.135,24.26,5514095,0
+BCS.US,D,20251217,000000,24.7,24.83,24.36,24.37,7099902,0
+BCS.US,D,20251218,000000,24.805,24.91,24.645,24.79,5507086,0
+BCS.US,D,20251219,000000,25.07,25.259,25.0298,25.14,5830896,0
+BCS.US,D,20251222,000000,25.105,25.35,25.085,25.33,5723960,0
+BCS.US,D,20251223,000000,25.34,25.565,25.33,25.48,4514396,0
+BCS.US,D,20251224,000000,25.49,25.67,25.45,25.63,1938797,0
+BCS.US,D,20251226,000000,25.68,25.7556,25.6035,25.74,2773630,0
+BCS.US,D,20251229,000000,25.55,25.575,25.4,25.48,5454845,0
+BCS.US,D,20251230,000000,25.765,25.82,25.435,25.59,7783673,0
+BCS.US,D,20251231,000000,25.595,25.595,25.42,25.45,2819201,0
+BCS.US,D,20260102,000000,26,26.055,25.755,26.05,6813887,0
+BCS.US,D,20260105,000000,26.03,26.44,26.03,26.32,5512123,0
+BCS.US,D,20260106,000000,26.58,26.64,26.215,26.25,6593236,0
+BCS.US,D,20260107,000000,25.96,26.075,25.79,25.83,5365341,0
+BCS.US,D,20260108,000000,25.96,26.12,25.93,26.07,4035356,0
+BCS.US,D,20260109,000000,25.96,26.085,25.83,25.96,3828467,0
+BCS.US,D,20260112,000000,25.46,25.695,25.4401,25.63,5358798,0
+BCS.US,D,20260113,000000,25.86,25.905,25.595,25.78,5700895,0
+BCS.US,D,20260114,000000,25.93,25.99,25.73,25.89,5520664,0
+BCS.US,D,20260115,000000,25.79,26.065,25.79,25.9,4155942,0
+BCS.US,D,20260116,000000,26.03,26.3,25.9502,26.17,3558588,0
+BCS.US,D,20260120,000000,25.65,25.9784,25.57,25.63,5259668,0
+BCS.US,D,20260121,000000,25.63,25.9198,25.465,25.84,6570594,0
+BCS.US,D,20260122,000000,26.17,26.32,26.0701,26.13,4521047,0
+BCS.US,D,20260123,000000,26.21,26.2415,26,26.2,4306073,0
+BCS.US,D,20260126,000000,26.34,26.52,26.34,26.38,3855067,0
+BCS.US,D,20260127,000000,26.98,27.195,26.86,27.19,3976768,0
+BCS.US,D,20260128,000000,26.73,26.825,26.28,26.55,4973072,0
+BCS.US,D,20260129,000000,26.96,27.08,26.375,26.88,5877622,0
+BCS.US,D,20260130,000000,26.965,27.06,26.54,26.75,5065753,0
+BCS.US,D,20260202,000000,26.955,27.535,26.94,27.51,4583438,0
+BCS.US,D,20260203,000000,27.34,27.7,27.1501,27.52,7131874,0
+BCS.US,D,20260204,000000,26.95,27.15,26.34,26.52,8807851,0
+BCS.US,D,20260205,000000,25.62,26.035,25.355,25.48,8887534,0
+BCS.US,D,20260206,000000,26.16,26.45,26.14,26.41,5846673,0
+BCS.US,D,20260209,000000,25.905,26.84,25.88,26.71,7073143,0
+BCS.US,D,20260210,000000,26.1,26.265,25.745,26.16,7738754,0
+BCS.US,D,20260211,000000,26.59,26.76,25.96,26.16,7473305,0
+BCS.US,D,20260212,000000,26.19,26.325,25.15,25.54,8551258,0
+BCS.US,D,20260213,000000,24.54,25.31,24.31,25.31,14524176,0
+BCS.US,D,20260217,000000,25.35,26.025,25.35,25.96,9856889,0
+BCS.US,D,20260218,000000,26.465,26.71,26.265,26.42,5913086,0
diff --git a/daily/us/nyse stocks/1/bep.us.txt b/daily/us/nyse stocks/1/bep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33121e7996bc92c5b8c01e86e265d46cbca71353
--- /dev/null
+++ b/daily/us/nyse stocks/1/bep.us.txt	
@@ -0,0 +1,3193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEP.US,D,20130611,000000,11.6861,11.6861,11.5432,11.6365,22171.734172456,0
+BEP.US,D,20130612,000000,11.7882,11.792,11.6064,11.6084,43057.643546007,0
+BEP.US,D,20130613,000000,11.6131,11.6131,11.4975,11.4975,28497.992183062,0
+BEP.US,D,20130614,000000,11.4907,11.5977,11.4138,11.4615,34102.130986604,0
+BEP.US,D,20130617,000000,11.5052,11.7725,11.5052,11.6871,47684.555502383,0
+BEP.US,D,20130618,000000,11.6578,11.6861,11.2389,11.3341,351569.1878564,0
+BEP.US,D,20130619,000000,11.2389,11.3498,11.096,11.096,349124.06341881,0
+BEP.US,D,20130620,000000,10.9132,11.1164,10.6741,10.6741,876132.21549746,0
+BEP.US,D,20130621,000000,11.6365,12.0391,10.9385,11.0027,735411.54950545,0
+BEP.US,D,20130624,000000,11.235,11.235,10.7674,11.0065,132753.69553801,0
+BEP.US,D,20130625,000000,10.6518,11.0999,10.6518,11.0815,146147.87530323,0
+BEP.US,D,20130626,000000,11.1825,11.5664,11.1825,11.3848,121541.30329157,0
+BEP.US,D,20130627,000000,11.3031,11.4255,11.2224,11.3555,197250.66745101,0
+BEP.US,D,20130628,000000,11.375,11.5393,11.2855,11.4994,99972.363784841,0
+BEP.US,D,20130701,000000,11.4654,11.8367,11.4255,11.7628,74866.891751206,0
+BEP.US,D,20130702,000000,11.9661,11.9661,11.2613,11.3031,197592.18251761,0
+BEP.US,D,20130703,000000,11.4654,11.4654,11.2418,11.2515,29332.23531259,0
+BEP.US,D,20130705,000000,11.2224,11.2467,11.0815,11.1981,38759.902738152,0
+BEP.US,D,20130708,000000,11.2224,11.2282,11.0815,11.132,77148.459274381,0
+BEP.US,D,20130709,000000,11.1125,11.1854,11.0853,11.132,69328.587177369,0
+BEP.US,D,20130710,000000,11.132,11.2224,11.0134,11.1359,34183.395113894,0
+BEP.US,D,20130711,000000,11.1602,11.2194,11.0211,11.1262,59628.324894439,0
+BEP.US,D,20130712,000000,11.132,11.1679,11.1125,11.1679,20780.986069962,0
+BEP.US,D,20130715,000000,11.0425,11.5305,11.0425,11.4255,56394.218360236,0
+BEP.US,D,20130716,000000,11.4255,11.5237,11.4168,11.4654,55147.48263522,0
+BEP.US,D,20130717,000000,11.4323,11.4498,11.1912,11.3682,29405.270161168,0
+BEP.US,D,20130718,000000,11.1427,11.2875,11.1427,11.1719,38599.431803249,0
+BEP.US,D,20130719,000000,11.1028,11.1679,10.8763,10.9288,141063.20971844,0
+BEP.US,D,20130722,000000,11.0027,11.0027,10.8413,10.8841,155960.26150862,0
+BEP.US,D,20130723,000000,10.8908,11.3148,10.8908,11.235,53602.435556857,0
+BEP.US,D,20130724,000000,11.3341,11.3341,11.0639,11.0639,32979.863102121,0
+BEP.US,D,20130725,000000,11.1912,11.1981,11.0134,11.0251,52466.795094465,0
+BEP.US,D,20130726,000000,11.0251,11.0882,10.8967,11.0882,94311.648690147,0
+BEP.US,D,20130729,000000,10.9901,11.2058,10.9861,11.1719,31399.841589228,0
+BEP.US,D,20130730,000000,11.132,11.3148,11.1125,11.2613,30806.304862053,0
+BEP.US,D,20130731,000000,11.1981,11.1981,10.9948,11.1125,25376.009571323,0
+BEP.US,D,20130801,000000,11.129,11.1602,10.9551,11.0065,99877.727079641,0
+BEP.US,D,20130802,000000,11.0105,11.0105,10.8734,10.8967,56559.832594335,0
+BEP.US,D,20130805,000000,10.8578,11.132,10.8578,11.132,48277.063569718,0
+BEP.US,D,20130806,000000,10.9822,11.0765,10.9511,11.0027,41509.510488127,0
+BEP.US,D,20130807,000000,10.9988,10.9988,10.8694,10.9424,44711.728567318,0
+BEP.US,D,20130808,000000,10.9794,11.0289,10.7615,10.8374,48647.381111802,0
+BEP.US,D,20130809,000000,10.8491,10.9424,10.8004,10.9385,77721.422804773,0
+BEP.US,D,20130812,000000,11.0999,11.0999,10.7956,10.7956,70537.262488338,0
+BEP.US,D,20130813,000000,11.0465,11.0465,10.6128,10.7615,61382.189920144,0
+BEP.US,D,20130814,000000,10.7353,10.7713,10.5778,10.6478,78518.634180093,0
+BEP.US,D,20130815,000000,10.6741,10.8004,10.5739,10.6858,80729.224174368,0
+BEP.US,D,20130816,000000,10.8316,10.8316,10.5739,10.5739,69458.198317097,0
+BEP.US,D,20130819,000000,10.6128,10.6128,10.1705,10.1851,88272.386774656,0
+BEP.US,D,20130820,000000,10.1851,10.4242,10.0382,10.3182,102031.74078277,0
+BEP.US,D,20130821,000000,10.2715,10.5108,10.2715,10.3145,40173.281357107,0
+BEP.US,D,20130822,000000,10.3455,10.5739,10.2823,10.4826,112685.57073656,0
+BEP.US,D,20130823,000000,10.4709,10.6187,10.3795,10.5808,68336.959092453,0
+BEP.US,D,20130826,000000,10.6741,10.9861,10.6575,10.8967,53381.273691445,0
+BEP.US,D,20130827,000000,10.7781,10.8694,10.4933,10.5021,231695.34216405,0
+BEP.US,D,20130828,000000,10.5069,10.5739,10.3679,10.3718,54151.739910948,0
+BEP.US,D,20130829,000000,10.4427,10.4427,10.328,10.3601,44031.784413657,0
+BEP.US,D,20130830,000000,10.5944,10.9404,10.5778,10.6585,58841.40011751,0
+BEP.US,D,20130903,000000,10.4961,10.5088,10.2698,10.3688,38676.581291183,0
+BEP.US,D,20130904,000000,10.398,10.8394,10.3649,10.6905,55701.930288507,0
+BEP.US,D,20130905,000000,10.7762,10.8092,10.5875,10.6528,25528.251227514,0
+BEP.US,D,20130906,000000,10.7265,10.7499,10.5487,10.5487,20855.049578378,0
+BEP.US,D,20130909,000000,10.5739,10.6051,10.5137,10.5535,29650.091202879,0
+BEP.US,D,20130910,000000,10.6128,10.6741,10.5731,10.6741,41195.769237195,0
+BEP.US,D,20130911,000000,10.6653,10.6653,10.5399,10.5594,28521.651359362,0
+BEP.US,D,20130912,000000,10.5633,10.6897,10.5399,10.6051,40267.918062307,0
+BEP.US,D,20130913,000000,10.6041,10.7188,10.5992,10.6187,45298.064675618,0
+BEP.US,D,20130916,000000,10.7781,10.8413,10.678,10.6935,56076.362469947,0
+BEP.US,D,20130917,000000,10.7412,10.7985,10.7149,10.7888,61159.999394893,0
+BEP.US,D,20130918,000000,10.7577,11.1164,10.7548,11.1028,60578.806585789,0
+BEP.US,D,20130919,000000,11.1757,11.3371,10.9201,10.9958,38005.895076075,0
+BEP.US,D,20130920,000000,10.9638,11.0979,10.7927,10.8627,45631.350463493,0
+BEP.US,D,20130923,000000,10.7888,10.8228,10.7227,10.7577,32752.529277674,0
+BEP.US,D,20130924,000000,10.7227,10.8228,10.6945,10.747,62169.114697073,0
+BEP.US,D,20130925,000000,10.7888,10.8189,10.7003,10.7149,34318.14955282,0
+BEP.US,D,20130926,000000,10.8189,10.8189,10.7042,10.781,25598.200096574,0
+BEP.US,D,20130927,000000,10.7577,10.8908,10.678,10.8257,105337.85350571,0
+BEP.US,D,20130930,000000,10.9677,11.1787,10.9677,11.1437,43166.681488955,0
+BEP.US,D,20131001,000000,11.0872,11.0872,10.5254,10.9988,79400.195662221,0
+BEP.US,D,20131002,000000,11.0065,11.2544,11.0065,11.2389,25151.761726395,0
+BEP.US,D,20131003,000000,11.2331,11.2661,11.0668,11.2661,32453.189264489,0
+BEP.US,D,20131004,000000,11.1359,11.1387,10.9948,11.0503,25356.46503438,0
+BEP.US,D,20131007,000000,11.0368,11.1077,10.8744,10.9375,66088.308684131,0
+BEP.US,D,20131008,000000,10.8451,10.8656,10.5856,10.7325,59232.290856377,0
+BEP.US,D,20131009,000000,10.6352,10.7081,10.6128,10.6352,68084.937431868,0
+BEP.US,D,20131010,000000,10.7557,10.7557,10.6128,10.6741,84546.580837353,0
+BEP.US,D,20131011,000000,10.7003,10.7188,10.6401,10.6741,122644.02663911,0
+BEP.US,D,20131014,000000,10.6692,10.8744,10.6565,10.8102,35046.440718918,0
+BEP.US,D,20131015,000000,10.6945,10.9628,10.6518,10.9288,87199.494562451,0
+BEP.US,D,20131016,000000,10.8811,11.0552,10.8656,11.0445,65462.883501944,0
+BEP.US,D,20131017,000000,11.1028,11.1359,11.0405,11.1125,129437.29621668,0
+BEP.US,D,20131018,000000,11.1787,11.3973,11.1494,11.3798,191159.97254357,0
+BEP.US,D,20131021,000000,11.4421,11.5704,11.3973,11.4168,87117.201775321,0
+BEP.US,D,20131022,000000,11.3838,11.481,11.2788,11.2788,42924.946426761,0
+BEP.US,D,20131023,000000,11.2738,11.3011,11.201,11.2369,49813.881369367,0
+BEP.US,D,20131024,000000,11.2408,11.2584,11.1028,11.1262,271370.75215902,0
+BEP.US,D,20131025,000000,11.1212,11.2827,11.0717,11.2738,251648.25706352,0
+BEP.US,D,20131028,000000,11.3011,11.3205,11.167,11.2174,70813.971985062,0
+BEP.US,D,20131029,000000,11.2204,11.4129,11.2204,11.3419,61874.917983084,0
+BEP.US,D,20131030,000000,11.4635,11.4664,11.3302,11.3925,33230.856102866,0
+BEP.US,D,20131031,000000,11.4927,11.5101,11.2875,11.477,27274.915634345,0
+BEP.US,D,20131101,000000,11.4207,11.7045,11.1262,11.1844,167966.77915086,0
+BEP.US,D,20131104,000000,11.3088,11.4129,11.201,11.409,85807.717800118,0
+BEP.US,D,20131105,000000,11.5374,11.5374,11.1787,11.4295,126035.5181287,0
+BEP.US,D,20131106,000000,11.4585,11.5947,11.4585,11.4877,88986.276703008,0
+BEP.US,D,20131107,000000,11.5704,11.5811,11.4975,11.5062,91968.361576625,0
+BEP.US,D,20131108,000000,11.5179,11.5267,11.4207,11.4635,88515.150496689,0
+BEP.US,D,20131111,000000,11.4508,11.4927,11.409,11.4722,173731.38888931,0
+BEP.US,D,20131112,000000,11.4722,11.4975,11.2827,11.3535,66309.470549543,0
+BEP.US,D,20131113,000000,11.3634,11.5744,11.3205,11.5636,56321.183511659,0
+BEP.US,D,20131114,000000,11.585,11.585,11.375,11.5101,42833.395701079,0
+BEP.US,D,20131115,000000,11.5986,11.5986,11.4323,11.4508,76160.945828823,0
+BEP.US,D,20131118,000000,11.5704,11.5704,11.4265,11.446,54974.667782247,0
+BEP.US,D,20131119,000000,11.4508,11.4877,11.2613,11.2701,57594.664392493,0
+BEP.US,D,20131120,000000,11.3498,11.3498,11.1125,11.1932,54707.216224075,0
+BEP.US,D,20131121,000000,11.1329,11.2204,11.0999,11.13,64206.889838375,0
+BEP.US,D,20131122,000000,11.1359,11.3925,11.1359,11.3925,45076.902810206,0
+BEP.US,D,20131125,000000,11.5217,11.5986,11.4323,11.5305,64147.227567706,0
+BEP.US,D,20131126,000000,11.5597,11.5986,11.3051,11.3051,66999.701301594,0
+BEP.US,D,20131127,000000,11.2827,11.3535,11.0872,11.3205,45714.671910462,0
+BEP.US,D,20131129,000000,11.3838,11.3838,11.2972,11.3128,45590.204069928,0
+BEP.US,D,20131202,000000,11.3128,11.3128,10.9628,10.9715,85411.683762056,0
+BEP.US,D,20131203,000000,11.0368,11.1534,10.9074,11.1262,62358.388107472,0
+BEP.US,D,20131204,000000,11.1262,11.1494,10.7382,10.8549,153145.84818879,0
+BEP.US,D,20131205,000000,10.8277,10.9074,10.8102,10.8704,24886.367487901,0
+BEP.US,D,20131206,000000,10.8316,10.9755,10.8238,10.9715,39484.079264894,0
+BEP.US,D,20131209,000000,10.9191,11.0153,10.8316,10.8607,30943.116620657,0
+BEP.US,D,20131210,000000,10.9229,10.9288,10.8656,10.9025,38692.01118877,0
+BEP.US,D,20131211,000000,10.9454,10.9911,10.9327,10.9794,33272.002496431,0
+BEP.US,D,20131212,000000,11.0755,11.0833,10.8374,10.8422,84869.580026838,0
+BEP.US,D,20131213,000000,10.9541,11.0805,10.9229,11.0192,67797.941336753,0
+BEP.US,D,20131216,000000,11.0231,11.027,10.8151,10.8199,64061.848801059,0
+BEP.US,D,20131217,000000,10.8238,10.8744,10.7325,10.7859,76022.076750541,0
+BEP.US,D,20131218,000000,10.8656,10.8656,10.6128,10.6304,77178.290409715,0
+BEP.US,D,20131219,000000,10.6304,10.8072,10.6071,10.711,82641.502815297,0
+BEP.US,D,20131220,000000,10.7412,10.9414,10.7052,10.7597,134551.7929368,0
+BEP.US,D,20131223,000000,10.8374,10.8811,10.7382,10.8034,94573.956949123,0
+BEP.US,D,20131224,000000,10.7947,10.9375,10.7947,10.9288,55802.73895274,0
+BEP.US,D,20131226,000000,10.9288,11.0503,10.7859,10.8578,105888.18651964,0
+BEP.US,D,20131227,000000,11.0493,11.0493,10.8072,10.8831,126069.46390339,0
+BEP.US,D,20131230,000000,10.8957,11.0833,10.887,10.9598,141475.70231393,0
+BEP.US,D,20131231,000000,11.0833,11.1446,11.0192,11.0872,73524.490661151,0
+BEP.US,D,20140102,000000,11.167,11.1903,11.0493,11.1854,84562.01073494,0
+BEP.US,D,20140103,000000,11.1903,11.3798,11.1903,11.3351,71870.405639841,0
+BEP.US,D,20140106,000000,11.3371,11.375,11.2962,11.3001,54875.916437692,0
+BEP.US,D,20140107,000000,11.3148,11.3148,11.167,11.1942,71943.440488419,0
+BEP.US,D,20140108,000000,11.1942,11.2058,11.1028,11.1329,172776.79255861,0
+BEP.US,D,20140109,000000,11.1135,11.13,11.0755,11.0999,60497.542458498,0
+BEP.US,D,20140110,000000,11.1135,11.1135,11.0192,11.062,156065.18481222,0
+BEP.US,D,20140113,000000,11.062,11.13,11.0221,11.0493,81956.415362441,0
+BEP.US,D,20140114,000000,11.0358,11.0358,10.8908,10.8908,76138.315312363,0
+BEP.US,D,20140115,000000,10.9161,10.9598,10.8072,10.8072,93208.925342608,0
+BEP.US,D,20140116,000000,10.8422,11.0065,10.816,10.8957,68976.785512388,0
+BEP.US,D,20140117,000000,10.9006,10.9346,10.8238,10.8287,67830.858451606,0
+BEP.US,D,20140121,000000,11.0395,11.0833,10.9404,11.0018,63318.127737373,0
+BEP.US,D,20140122,000000,11.0105,11.0221,10.851,10.8588,48201.971401461,0
+BEP.US,D,20140123,000000,10.9404,10.9404,10.711,10.711,117395.8041399,0
+BEP.US,D,20140124,000000,10.887,11.0717,10.6274,10.8568,84879.866625229,0
+BEP.US,D,20140127,000000,10.9161,11.1903,10.8676,11.0425,88116.03047911,0
+BEP.US,D,20140128,000000,10.9308,11.0717,10.9308,11.0221,46671.325560847,0
+BEP.US,D,20140129,000000,11.0065,11.0872,10.8568,10.8627,50512.341400132,0
+BEP.US,D,20140130,000000,10.9948,11.062,10.8957,10.9978,60497.542458498,0
+BEP.US,D,20140131,000000,10.9248,11.2515,10.8831,11.1709,37655.122070934,0
+BEP.US,D,20140203,000000,11.2865,11.2865,10.887,10.9132,120862.38779775,0
+BEP.US,D,20140204,000000,10.9346,11.0018,10.8588,10.8676,56279.008458255,0
+BEP.US,D,20140205,000000,10.8676,11.13,10.8072,11.13,21115.300517677,0
+BEP.US,D,20140206,000000,11.167,11.5927,11.167,11.5655,97175.437682265,0
+BEP.US,D,20140207,000000,11.6559,12.0497,11.6084,11.8251,68156.943620607,0
+BEP.US,D,20140210,000000,11.8542,11.8542,11.7055,11.8067,79917.6115613,0
+BEP.US,D,20140211,000000,11.8251,11.8854,11.7172,11.8377,55915.891535044,0
+BEP.US,D,20140212,000000,11.8028,11.9486,11.8028,11.9184,87210.809820682,0
+BEP.US,D,20140213,000000,11.9301,12.0448,11.8669,12.0408,56074.30515027,0
+BEP.US,D,20140214,000000,12.0408,12.1138,12.0195,12.0614,51782.736301448,0
+BEP.US,D,20140218,000000,12.1138,12.1138,11.9719,12.0244,57875.488528573,0
+BEP.US,D,20140219,000000,11.7901,11.9019,11.7697,11.7901,85256.356126348,0
+BEP.US,D,20140220,000000,11.7375,11.8504,11.6851,11.7114,56142.196699651,0
+BEP.US,D,20140221,000000,11.7172,11.7201,11.6307,11.6559,38968.720685494,0
+BEP.US,D,20140224,000000,11.7055,11.8028,11.6928,11.7609,43288.063349972,0
+BEP.US,D,20140225,000000,11.8125,11.8542,11.7375,11.8067,131588.22394028,0
+BEP.US,D,20140226,000000,11.8601,11.9019,11.8057,11.8669,107902.30248464,0
+BEP.US,D,20140227,000000,11.8854,12.2013,11.8854,12.1877,111231.04572404,0
+BEP.US,D,20140228,000000,12.2684,12.2684,12.0214,12.1615,52629.323349046,0
+BEP.US,D,20140303,000000,12.1071,12.2257,12.0292,12.1925,72066.879669113,0
+BEP.US,D,20140304,000000,12.1925,12.1925,12.0711,12.1071,49318.06732691,0
+BEP.US,D,20140305,000000,12.0973,12.2519,12.0973,12.2519,29197.480873665,0
+BEP.US,D,20140306,000000,12.1615,12.3209,12.1615,12.281,24407.01200287,0
+BEP.US,D,20140307,000000,12.2519,12.3034,12.2052,12.2645,32857.452581265,0
+BEP.US,D,20140310,000000,12.3034,12.3034,12.1284,12.1518,56155.56927756,0
+BEP.US,D,20140311,000000,12.0758,12.7271,12.0758,12.7271,95883.440924327,0
+BEP.US,D,20140312,000000,12.2607,12.3209,12.1323,12.2441,106874.67130536,0
+BEP.US,D,20140313,000000,12.2441,12.3617,12.2257,12.318,38393.699835424,0
+BEP.US,D,20140314,000000,12.2607,12.457,12.2392,12.3248,66272.438795334,0
+BEP.US,D,20140317,000000,12.4414,12.5338,12.3578,12.4414,48995.068137425,0
+BEP.US,D,20140318,000000,12.4356,12.4948,12.2684,12.318,21063.867525721,0
+BEP.US,D,20140319,000000,12.2441,12.5095,12.2441,12.2645,33780.160456958,0
+BEP.US,D,20140320,000000,12.2645,12.281,12.0681,12.0711,66653.04293581,0
+BEP.US,D,20140321,000000,12.0758,12.2441,12.0594,12.2188,89644.619000047,0
+BEP.US,D,20140324,000000,12.0711,12.1323,11.9194,12.1071,124855.64529322,0
+BEP.US,D,20140325,000000,12.0341,12.0341,11.9087,11.9281,36273.631906992,0
+BEP.US,D,20140326,000000,11.9301,12.1702,11.9,12.1702,58669.613924377,0
+BEP.US,D,20140327,000000,12.1071,12.4151,12.0808,12.4015,22981.289465846,0
+BEP.US,D,20140328,000000,12.4064,12.4356,12.2607,12.3967,77171.089790842,0
+BEP.US,D,20140331,000000,12.4258,12.4901,12.4064,12.4638,78680.133774835,0
+BEP.US,D,20140401,000000,12.4948,12.4988,12.2354,12.318,45071.759511011,0
+BEP.US,D,20140402,000000,12.2742,12.4453,12.1323,12.4414,60521.201634798,0
+BEP.US,D,20140403,000000,12.4015,12.4453,12.3511,12.4201,100146.20729765,0
+BEP.US,D,20140404,000000,12.5445,12.562,12.3511,12.457,97856.410495765,0
+BEP.US,D,20140407,000000,12.5095,12.5095,12.1925,12.3511,68841.002413624,0
+BEP.US,D,20140408,000000,12.4221,12.5532,12.4151,12.525,48623.721935502,0
+BEP.US,D,20140409,000000,12.562,12.7137,12.5172,12.6787,82786.543852614,0
+BEP.US,D,20140410,000000,12.6554,12.6874,12.56,12.6466,59199.373741525,0
+BEP.US,D,20140411,000000,12.4492,12.5668,12.4064,12.5532,52159.225802568,0
+BEP.US,D,20140414,000000,12.4755,12.4755,12.2441,12.3344,73271.440340727,0
+BEP.US,D,20140415,000000,12.1925,12.3617,12.1925,12.3471,43984.466061057,0
+BEP.US,D,20140416,000000,12.3082,12.4871,12.281,12.4832,28151.333817278,0
+BEP.US,D,20140417,000000,12.525,12.525,12.3617,12.4318,24367.922928983,0
+BEP.US,D,20140421,000000,12.3432,12.3967,12.2742,12.2985,40761.674785086,0
+BEP.US,D,20140422,000000,12.2985,12.2985,12.179,12.2188,27480.647602169,0
+BEP.US,D,20140423,000000,12.179,12.1955,12.1071,12.1615,37216.912979468,0
+BEP.US,D,20140424,000000,12.1663,12.3851,12.0623,12.3248,47929.376544094,0
+BEP.US,D,20140425,000000,12.3578,12.4356,12.318,12.388,35518.595585076,0
+BEP.US,D,20140428,000000,12.4064,12.4201,12.2985,12.4015,17642.544900798,0
+BEP.US,D,20140429,000000,12.4871,12.5338,12.3967,12.3967,19862.392833625,0
+BEP.US,D,20140430,000000,12.4104,12.5445,12.4104,12.4541,28424.957334484,0
+BEP.US,D,20140501,000000,12.4492,12.5172,12.4258,12.5037,74868.949070884,0
+BEP.US,D,20140502,000000,12.5668,12.7271,12.5668,12.629,59651.984070739,0
+BEP.US,D,20140505,000000,12.7048,12.7048,12.5863,12.6554,46424.447199457,0
+BEP.US,D,20140506,000000,12.667,12.667,12.4948,12.56,40433.532296406,0
+BEP.US,D,20140507,000000,12.6514,12.7271,12.5863,12.7271,71740.794500112,0
+BEP.US,D,20140508,000000,12.6699,12.7885,12.6631,12.7719,40914.945101115,0
+BEP.US,D,20140509,000000,12.6737,12.702,12.5483,12.5737,46766.990925885,0
+BEP.US,D,20140512,000000,12.5765,12.6417,12.5212,12.631,31197.19560092,0
+BEP.US,D,20140513,000000,12.6115,12.667,12.525,12.5396,43635.750375595,0
+BEP.US,D,20140514,000000,12.5212,12.6203,12.5212,12.6203,16724.9803243,0
+BEP.US,D,20140515,000000,12.597,12.597,12.4696,12.562,29364.123767603,0
+BEP.US,D,20140516,000000,12.6242,12.7097,12.597,12.6834,15213.879020628,0
+BEP.US,D,20140519,000000,12.736,12.8293,12.736,12.7807,20541.308327446,0
+BEP.US,D,20140520,000000,12.7137,12.7137,12.5737,12.6834,40634.120965035,0
+BEP.US,D,20140521,000000,12.5737,12.6631,12.5737,12.6067,40170.19537759,0
+BEP.US,D,20140522,000000,12.6601,12.7048,12.5804,12.6368,40095.103209333,0
+BEP.US,D,20140523,000000,12.6466,12.7175,12.6067,12.6631,45876.171505204,0
+BEP.US,D,20140527,000000,12.7388,12.8254,12.7271,12.7855,88046.081610049,0
+BEP.US,D,20140528,000000,12.875,12.875,12.7165,12.8205,67466.712868556,0
+BEP.US,D,20140529,000000,12.7846,13.085,12.7661,13.0034,76800.772248758,0
+BEP.US,D,20140530,000000,12.5532,12.5775,12.4171,12.4628,884948.85897858,0
+BEP.US,D,20140602,000000,12.4045,12.4598,12.388,12.4123,117057.37505283,0
+BEP.US,D,20140603,000000,12.4123,12.4211,12.3511,12.4123,119560.10444142,0
+BEP.US,D,20140604,000000,12.3898,12.4123,12.2957,12.2957,112581.67609281,0
+BEP.US,D,20140605,000000,12.3218,12.457,12.2781,12.4395,142701.86484217,0
+BEP.US,D,20140606,000000,12.4531,12.4745,12.3744,12.4123,68918.151901558,0
+BEP.US,D,20140609,000000,12.4482,12.5085,12.4482,12.4628,69452.026358063,0
+BEP.US,D,20140610,000000,12.4598,12.4628,12.3451,12.3549,128976.45660875,0
+BEP.US,D,20140611,000000,12.4395,12.457,12.3004,12.3782,93340.593802015,0
+BEP.US,D,20140612,000000,12.4239,12.4298,12.3511,12.4094,58930.893523514,0
+BEP.US,D,20140613,000000,12.4045,12.4395,12.3744,12.4211,31435.844683597,0
+BEP.US,D,20140616,000000,12.4211,12.598,12.4211,12.5921,42397.243929291,0
+BEP.US,D,20140617,000000,12.5338,12.6125,12.5202,12.525,109714.80112117,0
+BEP.US,D,20140618,000000,12.525,12.6028,12.4745,12.5814,46799.908040737,0
+BEP.US,D,20140619,000000,12.6028,12.6387,12.4891,12.563,63224.519692012,0
+BEP.US,D,20140620,000000,12.5678,12.738,12.5678,12.7341,51934.977957638,0
+BEP.US,D,20140623,000000,12.7711,12.842,12.7254,12.7613,69108.453971796,0
+BEP.US,D,20140624,000000,12.7613,12.7613,12.6757,12.6941,60076.820584296,0
+BEP.US,D,20140625,000000,12.738,12.7846,12.6757,12.7738,70027.047208133,0
+BEP.US,D,20140626,000000,12.7341,12.807,12.7341,12.807,15186.105204971,0
+BEP.US,D,20140627,000000,12.7738,12.8108,12.7194,12.7798,40088.931250299,0
+BEP.US,D,20140630,000000,12.7798,12.8468,12.7711,12.842,42054.700202862,0
+BEP.US,D,20140701,000000,12.9178,12.9178,12.7564,12.8148,25260.799669342,0
+BEP.US,D,20140702,000000,12.8798,12.9974,12.8108,12.8332,108903.18850811,0
+BEP.US,D,20140703,000000,12.8254,12.9022,12.7661,12.9022,34629.833484074,0
+BEP.US,D,20140707,000000,12.9022,12.9022,12.7418,12.7934,71307.728707841,0
+BEP.US,D,20140708,000000,12.8254,12.8254,12.7127,12.738,45948.177693943,0
+BEP.US,D,20140709,000000,12.7798,12.8031,12.7165,12.7798,87304.417866042,0
+BEP.US,D,20140710,000000,12.8148,12.8293,12.7291,12.7982,75864.691795156,0
+BEP.US,D,20140711,000000,12.7846,12.7846,12.6718,12.6991,54440.793325742,0
+BEP.US,D,20140714,000000,12.7515,12.8468,12.6563,12.6563,176945.95088657,0
+BEP.US,D,20140715,000000,12.63,12.6563,12.5396,12.563,62653.613481299,0
+BEP.US,D,20140716,000000,12.6125,12.6387,12.56,12.5921,79921.726200656,0
+BEP.US,D,20140717,000000,12.6077,12.6125,12.5532,12.5814,36802.363064302,0
+BEP.US,D,20140718,000000,12.5863,12.6203,12.5289,12.5445,57004.213644837,0
+BEP.US,D,20140721,000000,12.5921,12.63,12.5532,12.6077,77734.795382681,0
+BEP.US,D,20140722,000000,12.6203,12.6466,12.4686,12.5037,99536.212013052,0
+BEP.US,D,20140723,000000,12.525,12.7738,12.4891,12.7477,58346.614734892,0
+BEP.US,D,20140724,000000,12.7738,12.7846,12.6941,12.7127,23693.122074518,0
+BEP.US,D,20140725,000000,12.7515,12.7515,12.5445,12.56,59698.273763499,0
+BEP.US,D,20140728,000000,12.5863,12.7254,12.5678,12.703,27362.35172067,0
+BEP.US,D,20140729,000000,12.6718,12.7341,12.6203,12.6611,292087.96131896,0
+BEP.US,D,20140730,000000,12.6077,12.6991,12.4598,12.4745,124677.68714106,0
+BEP.US,D,20140731,000000,12.3948,12.4832,12.3141,12.318,93582.328864209,0
+BEP.US,D,20140801,000000,12.3511,12.457,12.3344,12.4211,60617.895659675,0
+BEP.US,D,20140804,000000,12.4171,12.5532,12.4171,12.4774,51947.321875708,0
+BEP.US,D,20140805,000000,12.388,12.3997,12.246,12.3744,98433.488665513,0
+BEP.US,D,20140806,000000,12.2704,12.5921,12.2392,12.5863,93288.13215022,0
+BEP.US,D,20140807,000000,12.5562,12.6884,12.5562,12.665,42823.109102688,0
+BEP.US,D,20140808,000000,12.6028,12.6427,12.5737,12.5863,38699.211807644,0
+BEP.US,D,20140811,000000,12.5678,12.6991,12.5678,12.6757,57985.55513136,0
+BEP.US,D,20140812,000000,12.6884,12.6884,12.5085,12.6252,41361.383471294,0
+BEP.US,D,20140813,000000,12.6427,12.6884,12.5921,12.6077,41913.773804903,0
+BEP.US,D,20140814,000000,12.6387,12.7477,12.6164,12.7165,36259.230669244,0
+BEP.US,D,20140815,000000,12.7711,12.8332,12.7194,12.8205,35081.415153448,0
+BEP.US,D,20140818,000000,12.8371,12.8565,12.7418,12.8508,98176.323705732,0
+BEP.US,D,20140819,000000,12.8148,12.8565,12.7661,12.7711,88729.111743227,0
+BEP.US,D,20140820,000000,12.7613,12.8031,12.6991,12.6991,86162.605444616,0
+BEP.US,D,20140821,000000,12.7194,12.8108,12.6563,12.6757,75969.615098746,0
+BEP.US,D,20140822,000000,12.6991,12.8205,12.6466,12.7661,27655.51977482,0
+BEP.US,D,20140825,000000,12.875,12.875,12.738,12.7661,74658.073803864,0
+BEP.US,D,20140826,000000,12.807,12.8293,12.7515,12.807,87805.375207694,0
+BEP.US,D,20140827,000000,12.8925,13.0831,12.8498,13.0781,53294.866264959,0
+BEP.US,D,20140828,000000,13.0247,13.0967,13.0082,13.0646,56522.800840127,0
+BEP.US,D,20140829,000000,13.0646,13.1705,13.0111,13.0334,100358.11122451,0
+BEP.US,D,20140902,000000,13.0422,13.0422,12.877,12.8925,57630.667486862,0
+BEP.US,D,20140903,000000,12.9499,12.9499,12.7681,12.7924,74949.184538336,0
+BEP.US,D,20140904,000000,12.9547,12.9829,12.7827,12.8254,89277.387437479,0
+BEP.US,D,20140905,000000,12.841,12.9022,12.7681,12.7738,51815.653416301,0
+BEP.US,D,20140908,000000,12.7651,12.7711,12.5989,12.6689,70575.322902385,0
+BEP.US,D,20140909,000000,12.702,13.0831,12.56,12.631,90106.487267813,0
+BEP.US,D,20140910,000000,12.595,12.666,12.5192,12.6544,41750.216890483,0
+BEP.US,D,20140911,000000,12.5172,12.666,12.5172,12.5678,81407.11100835,0
+BEP.US,D,20140912,000000,12.5172,12.5445,12.4064,12.458,99760.459857981,0
+BEP.US,D,20140915,000000,12.5192,12.9022,12.5192,12.8692,174367.10066989,0
+BEP.US,D,20140916,000000,12.9295,13.1578,12.8565,13.1531,84794.487858582,0
+BEP.US,D,20140917,000000,13.1744,13.2366,13.1005,13.1103,98929.302707969,0
+BEP.US,D,20140918,000000,13.2055,13.4952,13.1793,13.4728,120640.1972725,0
+BEP.US,D,20140919,000000,13.4611,14.0114,13.4611,13.9278,110035.74299098,0
+BEP.US,D,20140922,000000,13.8948,13.8948,13.3562,13.5613,93468.147622066,0
+BEP.US,D,20140923,000000,13.4894,13.574,13.4117,13.4117,50722.188007313,0
+BEP.US,D,20140924,000000,13.3777,13.398,13.2366,13.293,75663.074466687,0
+BEP.US,D,20140925,000000,13.2463,13.2892,12.9644,13.1531,143189.44960591,0
+BEP.US,D,20140926,000000,13.1394,13.4214,13.1201,13.398,50608.00676517,0
+BEP.US,D,20140929,000000,13.3824,13.4214,13.2804,13.4174,34604.116988095,0
+BEP.US,D,20140930,000000,13.4574,13.5535,13.3824,13.3824,122997.88562377,0
+BEP.US,D,20141001,000000,13.3824,13.3874,13.224,13.2328,95359.853066213,0
+BEP.US,D,20141002,000000,13.1531,13.3874,13.1531,13.3874,79525.692162594,0
+BEP.US,D,20141003,000000,13.297,13.3921,13.1871,13.2278,111370.94346216,0
+BEP.US,D,20141006,000000,13.3427,13.4477,13.2463,13.4418,85170.9773597,0
+BEP.US,D,20141007,000000,13.3777,13.6663,13.3474,13.4894,125177.61582287,0
+BEP.US,D,20141008,000000,13.5478,13.7004,13.3679,13.6615,211548.01055499,0
+BEP.US,D,20141009,000000,13.681,13.7197,13.4368,13.4368,68388.39208441,0
+BEP.US,D,20141010,000000,13.4214,13.4418,13.1201,13.1424,66841.287686369,0
+BEP.US,D,20141013,000000,13.2016,13.297,13.0888,13.2104,26594.971480684,0
+BEP.US,D,20141014,000000,13.1345,13.2201,12.9587,13.2201,178683.35735485,0
+BEP.US,D,20141015,000000,13.0684,13.1278,12.7281,12.8498,246750.80756946,0
+BEP.US,D,20141016,000000,12.5678,12.979,12.3228,12.8886,131811.44312538,0
+BEP.US,D,20141017,000000,13.0831,13.3679,13.052,13.2862,95158.235737746,0
+BEP.US,D,20141020,000000,13.2366,13.3329,13.0888,13.3329,77558.894550191,0
+BEP.US,D,20141021,000000,13.3329,13.681,13.3329,13.5535,49708.958065776,0
+BEP.US,D,20141022,000000,13.5963,13.9434,13.5041,13.8471,96818.49271809,0
+BEP.US,D,20141023,000000,13.9375,13.992,13.6702,13.681,50916.604716907,0
+BEP.US,D,20141024,000000,13.7626,13.8034,13.5837,13.7674,41740.95895193,0
+BEP.US,D,20141027,000000,13.7674,13.9998,13.5915,13.5963,97524.153367728,0
+BEP.US,D,20141028,000000,13.5778,14.0445,13.5778,14.0445,128913.70835856,0
+BEP.US,D,20141029,000000,14.0814,14.1154,13.7607,13.7714,49593.748163795,0
+BEP.US,D,20141030,000000,13.8374,13.8374,13.6498,13.7626,67532.54709826,0
+BEP.US,D,20141031,000000,13.8101,13.8948,13.681,13.8918,57309.725617056,0
+BEP.US,D,20141103,000000,13.8987,13.9278,13.8316,13.8695,83149.660775824,0
+BEP.US,D,20141104,000000,13.4728,13.4728,12.9236,13.2055,423698.8157757,0
+BEP.US,D,20141105,000000,13.0967,13.363,13.0908,13.1744,151606.97306945,0
+BEP.US,D,20141106,000000,13.2278,13.2278,12.9295,13.2016,107587.53257387,0
+BEP.US,D,20141107,000000,13.2658,13.3941,13.2405,13.3377,82455.315384416,0
+BEP.US,D,20141110,000000,13.4368,13.4368,13.1317,13.327,141884.08027006,0
+BEP.US,D,20141111,000000,13.398,13.4894,13.262,13.4894,81079.997179509,0
+BEP.US,D,20141112,000000,13.5331,13.5915,13.398,13.5371,102634.53544849,0
+BEP.US,D,20141113,000000,13.5613,13.5963,13.3679,13.3679,108836.32561857,0
+BEP.US,D,20141114,000000,13.4651,13.6235,13.4058,13.5273,76146.544591075,0
+BEP.US,D,20141117,000000,13.5311,13.5613,13.4574,13.5428,153094.41519683,0
+BEP.US,D,20141118,000000,13.5613,13.8831,13.5428,13.8792,89066.512170459,0
+BEP.US,D,20141119,000000,13.8695,14.0542,13.8695,13.9375,97912.986786916,0
+BEP.US,D,20141120,000000,14.0542,14.1718,13.9045,14.1718,261455.49996971,0
+BEP.US,D,20141121,000000,14.3692,14.3692,14.0747,14.1591,103199.26970017,0
+BEP.US,D,20141124,000000,14.2418,14.2885,14.1117,14.1941,110360.79950014,0
+BEP.US,D,20141125,000000,14.2681,14.3837,14.094,14.3837,174612.95037144,0
+BEP.US,D,20141126,000000,14.4158,14.4197,13.993,14.1651,72362.105042942,0
+BEP.US,D,20141128,000000,14.094,14.094,13.6605,13.6917,171670.98323155,0
+BEP.US,D,20141201,000000,13.8831,13.8831,13.6683,13.7217,149483.81916151,0
+BEP.US,D,20141202,000000,13.6469,13.8258,13.5371,13.8258,78574.181811405,0
+BEP.US,D,20141203,000000,13.8471,14.024,13.7791,14.0163,30647.891246828,0
+BEP.US,D,20141204,000000,14.0318,14.062,13.8316,13.9473,56019.786178796,0
+BEP.US,D,20141205,000000,13.8918,13.9375,13.5273,13.5915,71334.473863658,0
+BEP.US,D,20141208,000000,13.4574,13.4641,13.0724,13.2338,132520.18975453,0
+BEP.US,D,20141209,000000,13.1928,13.5273,13.1705,13.5273,89375.110122196,0
+BEP.US,D,20141210,000000,13.4514,13.574,12.8508,12.8886,269188.96464025,0
+BEP.US,D,20141211,000000,12.8643,13.0412,12.7711,12.878,83834.74822868,0
+BEP.US,D,20141212,000000,12.7768,12.9615,12.7768,12.8973,52385.530967175,0
+BEP.US,D,20141215,000000,13.1657,13.1657,12.667,12.7078,136334.46043799,0
+BEP.US,D,20141216,000000,12.7078,12.9411,12.6106,12.6466,69972.528236659,0
+BEP.US,D,20141217,000000,12.6806,12.9887,12.5892,12.9887,72862.033724756,0
+BEP.US,D,20141218,000000,13.1094,13.366,13.0674,13.2162,112125.97978407,0
+BEP.US,D,20141219,000000,13.1928,13.7062,13.0014,13.6372,78205.921589,0
+BEP.US,D,20141222,000000,13.5078,13.5594,13.1841,13.2551,52736.303972316,0
+BEP.US,D,20141223,000000,13.224,13.4145,13.1268,13.33,43196.512624289,0
+BEP.US,D,20141224,000000,13.4038,13.5778,13.3581,13.4321,81499.690393871,0
+BEP.US,D,20141226,000000,13.4243,13.6566,13.3212,13.3445,19358.349512454,0
+BEP.US,D,20141229,000000,13.3357,13.6984,13.3357,13.6722,43685.126047872,0
+BEP.US,D,20141230,000000,13.6245,13.7217,13.6002,13.6245,28802.475495442,0
+BEP.US,D,20141231,000000,13.6722,13.8831,13.6722,13.749,69611.468633128,0
+BEP.US,D,20150102,000000,13.8024,13.9278,13.7392,13.922,59172.628585707,0
+BEP.US,D,20150105,000000,13.9045,14.2681,13.785,14.1971,61812.169732897,0
+BEP.US,D,20150106,000000,14.2234,14.2321,13.9434,14.024,96817.46405825,0
+BEP.US,D,20150107,000000,14.1154,14.13,13.6517,13.8987,133537.53433543,0
+BEP.US,D,20150108,000000,14.0017,14.0669,13.6372,13.6829,74017.218724091,0
+BEP.US,D,20150109,000000,13.6624,13.6624,13.5031,13.5078,121282.08101211,0
+BEP.US,D,20150112,000000,13.6722,13.7975,13.4514,13.7975,141832.64727811,0
+BEP.US,D,20150113,000000,13.819,13.8316,13.4194,13.5535,66083.165384936,0
+BEP.US,D,20150114,000000,13.4457,13.8637,13.4457,13.8024,90838.893073268,0
+BEP.US,D,20150115,000000,13.957,14.1475,13.8228,14.13,70484.800836543,0
+BEP.US,D,20150116,000000,14.0017,14.6054,14.0017,14.4197,75608.555495214,0
+BEP.US,D,20150120,000000,14.5218,14.5218,14.2234,14.2982,55607.293583307,0
+BEP.US,D,20150121,000000,14.2885,14.339,14.0124,14.059,91209.210615352,0
+BEP.US,D,20150122,000000,14.0124,14.0775,13.9258,13.9842,63558.834139727,0
+BEP.US,D,20150123,000000,13.96,14.1261,13.9473,13.9696,47039.585783252,0
+BEP.US,D,20150126,000000,14.0017,14.2234,13.9648,14.2011,55252.40593881,0
+BEP.US,D,20150127,000000,14.1534,14.3935,14.1534,14.3089,61650.670138154,0
+BEP.US,D,20150128,000000,14.2011,14.2826,14.1349,14.1931,25549.853084135,0
+BEP.US,D,20150129,000000,14.098,14.3575,14.098,14.2924,48241.060475349,0
+BEP.US,D,20150130,000000,14.1154,14.4937,14.1154,14.2953,158524.71048755,0
+BEP.US,D,20150202,000000,14.4324,14.5344,14.2204,14.3342,97794.690905417,0
+BEP.US,D,20150203,000000,14.4761,14.4761,13.9318,13.9531,140455.27175353,0
+BEP.US,D,20150204,000000,13.8549,14.027,13.574,13.6722,126975.71322166,0
+BEP.US,D,20150205,000000,13.6917,14.0669,13.6917,13.8354,163533.25524424,0
+BEP.US,D,20150206,000000,13.8987,14.1884,13.5118,13.6041,225879.29943364,0
+BEP.US,D,20150209,000000,13.9181,13.9842,13.6829,13.957,170063.187903,0
+BEP.US,D,20150210,000000,13.9696,14.0163,13.6867,13.7587,259276.79843045,0
+BEP.US,D,20150211,000000,13.7217,13.7751,13.642,13.7013,100999.99496412,0
+BEP.US,D,20150212,000000,13.8948,13.96,13.7714,13.7975,101840.41005269,0
+BEP.US,D,20150213,000000,13.922,13.9375,13.7751,13.8831,100995.88032477,0
+BEP.US,D,20150217,000000,14.027,14.1573,13.8831,14.0017,107736.68825054,0
+BEP.US,D,20150218,000000,13.9696,14.1261,13.7791,14.1261,72427.939272646,0
+BEP.US,D,20150219,000000,14.024,14.1387,13.9045,13.9434,72364.16236262,0
+BEP.US,D,20150220,000000,13.9842,14.0017,13.8783,13.8987,73161.37373794,0
+BEP.US,D,20150223,000000,13.9278,13.96,13.8054,13.9531,79011.362243033,0
+BEP.US,D,20150224,000000,13.9318,13.9318,13.7257,13.8783,150703.8097307,0
+BEP.US,D,20150225,000000,13.9511,14.1544,13.8811,13.9318,97395.570887838,0
+BEP.US,D,20150226,000000,14.0202,14.0911,13.8811,13.9201,79840.462073366,0
+BEP.US,D,20150227,000000,13.992,14.1407,13.8471,13.8617,53160.111826034,0
+BEP.US,D,20150302,000000,13.9278,14.0785,13.8811,14.0114,88793.917313092,0
+BEP.US,D,20150303,000000,14.0552,14.0785,13.8811,14.059,60817.455668465,0
+BEP.US,D,20150304,000000,13.9793,14.167,13.9016,14.167,48394.330791378,0
+BEP.US,D,20150305,000000,14.059,14.1358,13.8968,13.9113,86348.792875496,0
+BEP.US,D,20150306,000000,13.8899,13.9084,13.5953,13.6683,66372.218799729,0
+BEP.US,D,20150309,000000,13.6683,13.6935,13.5205,13.5409,106999.13914589,0
+BEP.US,D,20150310,000000,13.4524,13.4574,13.1141,13.2658,143621.48673835,0
+BEP.US,D,20150311,000000,13.2357,13.3902,13.2133,13.3241,84131.002262348,0
+BEP.US,D,20150312,000000,13.4477,13.7062,13.4097,13.5818,86348.792875496,0
+BEP.US,D,20150313,000000,13.5205,13.6177,13.4019,13.609,80575.953858339,0
+BEP.US,D,20150316,000000,13.7062,13.8521,13.4321,13.4574,108995.76789363,0
+BEP.US,D,20150317,000000,13.4574,13.6041,13.4019,13.5565,50171.854993382,0
+BEP.US,D,20150318,000000,13.5633,13.7957,13.4961,13.7587,228419.06057644,0
+BEP.US,D,20150319,000000,13.6712,13.8335,13.6362,13.8101,42174.024744201,0
+BEP.US,D,20150320,000000,13.8374,14.0114,13.6041,13.6867,81910.125669681,0
+BEP.US,D,20150323,000000,13.7217,14.0834,13.6041,14.0834,139405.01005778,0
+BEP.US,D,20150324,000000,14.0785,14.4741,14.0318,14.4741,99895.214296907,0
+BEP.US,D,20150325,000000,14.4343,14.4343,14.2263,14.3983,56383.931761845,0
+BEP.US,D,20150326,000000,14.4032,14.5607,14.2623,14.3614,131632.45631336,0
+BEP.US,D,20150327,000000,14.4061,14.5947,14.2486,14.4606,91234.92711133,0
+BEP.US,D,20150330,000000,14.3575,14.3643,14.1194,14.132,54386.274354269,0
+BEP.US,D,20150331,000000,14.1904,14.3342,14.1154,14.2263,37286.861848528,0
+BEP.US,D,20150401,000000,14.3283,14.7765,14.1991,14.7727,87678.850047483,0
+BEP.US,D,20150402,000000,14.7435,15.1187,14.7435,15.0341,178033.24433653,0
+BEP.US,D,20150406,000000,15.0341,15.1372,14.9379,14.9681,73696.276854284,0
+BEP.US,D,20150407,000000,14.9962,14.9962,14.4741,14.4957,83493.233162092,0
+BEP.US,D,20150408,000000,14.5422,14.55,14.3021,14.3021,59492.541795675,0
+BEP.US,D,20150409,000000,14.3837,14.586,14.2486,14.2661,49303.666089162,0
+BEP.US,D,20150410,000000,14.4061,14.4168,14.2486,14.2865,58378.503189905,0
+BEP.US,D,20150413,000000,14.2486,14.3643,14.2486,14.2808,71256.295715885,0
+BEP.US,D,20150414,000000,14.411,14.482,14.3877,14.4197,25082.841517173,0
+BEP.US,D,20150415,000000,14.4197,14.6813,14.3448,14.5237,101115.20486611,0
+BEP.US,D,20150416,000000,14.6648,15.0915,14.5947,15.0536,97191.896239691,0
+BEP.US,D,20150417,000000,14.9962,15.0818,14.8563,14.9651,61044.789492911,0
+BEP.US,D,20150420,000000,14.8824,15.037,14.7843,14.8708,48623.721935502,0
+BEP.US,D,20150421,000000,14.8047,14.8563,14.762,14.83,34270.83120022,0
+BEP.US,D,20150422,000000,14.8708,14.9427,14.8087,14.9077,49927.033951671,0
+BEP.US,D,20150423,000000,14.9544,15.0681,14.7989,14.8747,57719.132233027,0
+BEP.US,D,20150424,000000,14.8884,14.9077,14.7435,14.7727,48174.197585806,0
+BEP.US,D,20150427,000000,14.9204,15.0195,14.8174,14.9836,55055.931909538,0
+BEP.US,D,20150428,000000,15.0593,15.1497,14.8824,14.8884,35077.300514092,0
+BEP.US,D,20150429,000000,14.9681,15.0681,14.83,14.9204,31303.14756435,0
+BEP.US,D,20150430,000000,14.7765,14.8124,14.6648,14.6968,35739.757450487,0
+BEP.US,D,20150501,000000,14.6238,14.6238,14.2982,14.3283,71033.076530795,0
+BEP.US,D,20150504,000000,14.3021,14.5558,14.2351,14.4644,108547.27220377,0
+BEP.US,D,20150505,000000,14.4868,14.6491,14.2351,14.2351,46174.48285855,0
+BEP.US,D,20150506,000000,14.4343,14.4343,13.8938,14.0669,90132.203763791,0
+BEP.US,D,20150507,000000,14.0785,14.3983,14.024,14.1904,67937.839074874,0
+BEP.US,D,20150508,000000,14.3497,14.4957,14.2351,14.2865,95895.784842396,0
+BEP.US,D,20150511,000000,14.2623,14.4284,14.2351,14.2943,83023.135615612,0
+BEP.US,D,20150512,000000,14.1904,14.3643,13.9842,14.2448,175339.18421786,0
+BEP.US,D,20150513,000000,14.2623,14.3255,14.1223,14.1941,129638.91354514,0
+BEP.US,D,20150514,000000,14.3021,14.3497,14.0834,14.1194,90791.574720669,0
+BEP.US,D,20150515,000000,14.1407,14.1815,14.059,14.0911,73307.443435096,0
+BEP.US,D,20150518,000000,14.0911,14.0911,13.8034,13.9278,69625.869870875,0
+BEP.US,D,20150519,000000,13.9415,14.0114,13.8034,13.8568,148729.81149942,0
+BEP.US,D,20150520,000000,13.8666,13.9463,13.7402,13.8705,144510.24883934,0
+BEP.US,D,20150521,000000,13.9249,13.955,13.7859,13.8199,101665.53788004,0
+BEP.US,D,20150522,000000,13.8433,13.8763,13.6819,13.7402,128750.15144415,0
+BEP.US,D,20150526,000000,13.7714,13.7714,13.6275,13.6557,120252.39251315,0
+BEP.US,D,20150527,000000,13.749,13.8433,13.5778,13.6576,155451.07488826,0
+BEP.US,D,20150528,000000,13.6478,13.7587,13.4234,13.6158,137306.54398597,0
+BEP.US,D,20150529,000000,13.5691,13.8471,13.4933,13.8384,107284.07792133,0
+BEP.US,D,20150601,000000,13.8617,14.0143,13.8151,13.9094,108162.55342393,0
+BEP.US,D,20150602,000000,14.0095,14.1407,13.99,14.098,88734.255042423,0
+BEP.US,D,20150603,000000,14.1407,14.1407,13.7004,13.7714,51451.50783325,0
+BEP.US,D,20150604,000000,13.7859,13.8471,13.1988,13.2095,155451.07488826,0
+BEP.US,D,20150605,000000,13.1278,13.291,12.8682,12.8838,170775.02051168,0
+BEP.US,D,20150608,000000,12.912,13.0995,12.4521,12.9022,285945.83341956,0
+BEP.US,D,20150609,000000,13.0306,13.2463,13.0306,13.2143,103855.55467753,0
+BEP.US,D,20150610,000000,13.3961,13.7004,13.3367,13.6002,203682.87742505,0
+BEP.US,D,20150611,000000,13.6118,13.6294,13.3737,13.4398,53179.656362977,0
+BEP.US,D,20150612,000000,13.4601,13.6537,13.2677,13.436,140342.11917122,0
+BEP.US,D,20150615,000000,13.469,13.469,13.2979,13.3222,59772.337271917,0
+BEP.US,D,20150616,000000,13.4,13.4398,13.3222,13.4,69842.91709693,0
+BEP.US,D,20150617,000000,13.4038,13.6255,13.3931,13.6158,67433.795753704,0
+BEP.US,D,20150618,000000,13.6537,13.9258,13.6537,13.8101,98086.830299728,0
+BEP.US,D,20150619,000000,13.8666,13.9483,13.6741,13.7334,56923.978177384,0
+BEP.US,D,20150622,000000,13.8763,13.9035,13.71,13.8666,52107.792810612,0
+BEP.US,D,20150623,000000,13.8908,14.023,13.8151,14.023,66611.896542245,0
+BEP.US,D,20150624,000000,14.0192,14.0445,13.9278,13.9483,47073.531557944,0
+BEP.US,D,20150625,000000,14.0445,14.1223,14.0192,14.1037,111879.10142269,0
+BEP.US,D,20150626,000000,14.0707,14.1097,13.8821,13.8821,43790.049351463,0
+BEP.US,D,20150629,000000,13.8763,13.8763,13.4728,13.4894,99621.5907797,0
+BEP.US,D,20150630,000000,13.5418,13.6118,13.3834,13.5575,43815.765847441,0
+BEP.US,D,20150701,000000,13.6741,13.8335,13.5516,13.6964,40505.538485144,0
+BEP.US,D,20150702,000000,13.6683,13.6964,13.4136,13.4777,55618.608841538,0
+BEP.US,D,20150706,000000,13.2463,13.4728,13.191,13.2143,102901.98700666,0
+BEP.US,D,20150707,000000,13.2045,13.2045,13.0714,13.1278,102249.81666866,0
+BEP.US,D,20150708,000000,13.0431,13.1764,13.0431,13.1491,61305.04043221,0
+BEP.US,D,20150709,000000,13.2045,13.4467,12.6874,12.6874,119543.645884,0
+BEP.US,D,20150710,000000,12.6874,12.876,12.6874,12.7058,160047.12704946,0
+BEP.US,D,20150713,000000,12.6874,12.7341,12.3871,12.4832,820823.2332675,0
+BEP.US,D,20150714,000000,12.354,12.4191,12.1051,12.3958,399791.73245464,0
+BEP.US,D,20150715,000000,12.5562,13.0587,12.3617,12.9732,229714.1433139,0
+BEP.US,D,20150716,000000,12.981,13.262,12.9353,13.262,77728.623423646,0
+BEP.US,D,20150717,000000,13.2366,13.262,13.1094,13.1278,55174.227791037,0
+BEP.US,D,20150720,000000,13.0898,13.191,12.9625,12.978,79037.078739011,0
+BEP.US,D,20150721,000000,13.0665,13.1228,12.8877,12.8877,62616.581727092,0
+BEP.US,D,20150722,000000,12.7341,12.9255,12.7156,12.7681,114507.32731165,0
+BEP.US,D,20150723,000000,12.7865,12.8021,12.6582,12.6582,82543.78013058,0
+BEP.US,D,20150724,000000,12.6524,12.7641,12.5747,12.6252,82323.646925008,0
+BEP.US,D,20150727,000000,12.5562,12.6524,12.4268,12.4678,97431.573982207,0
+BEP.US,D,20150728,000000,12.4745,12.666,12.3871,12.5892,99397.34293477,0
+BEP.US,D,20150729,000000,12.6057,12.8021,12.593,12.7388,83416.083674157,0
+BEP.US,D,20150730,000000,12.8021,12.8682,12.6524,12.7156,59772.337271917,0
+BEP.US,D,20150731,000000,12.7341,13.2318,12.7341,13.223,87141.88961146,0
+BEP.US,D,20150803,000000,13.1201,13.1355,12.8585,12.9197,42363.298154599,0
+BEP.US,D,20150804,000000,12.9946,13.1676,12.8877,12.8925,93707.825364582,0
+BEP.US,D,20150805,000000,12.9353,13.1491,12.9353,13.1491,120200.95952119,0
+BEP.US,D,20150806,000000,13.1676,13.2143,13.0111,13.0714,100772.66113968,0
+BEP.US,D,20150807,000000,12.947,13.1851,12.947,12.978,92392.169430343,0
+BEP.US,D,20150810,000000,13.1578,13.1725,13.0403,13.1628,117794.92415749,0
+BEP.US,D,20150811,000000,13.191,13.191,12.9683,13.1491,119721.60403616,0
+BEP.US,D,20150812,000000,13.1531,13.2463,13.086,13.1851,107500.09648754,0
+BEP.US,D,20150813,000000,13.1228,13.4194,13.0665,13.2045,125236.2494337,0
+BEP.US,D,20150814,000000,13.2405,13.3931,13.1491,13.3134,326447.25726534,0
+BEP.US,D,20150817,000000,13.2463,13.6537,13.2318,13.6537,139029.5492165,0
+BEP.US,D,20150818,000000,13.5643,13.5643,13.363,13.4136,73787.827579967,0
+BEP.US,D,20150819,000000,13.3514,13.4933,13.2045,13.4933,103120.06289256,0
+BEP.US,D,20150820,000000,13.3562,13.3601,13.2143,13.2318,75537.577966314,0
+BEP.US,D,20150821,000000,13.1228,13.2503,12.7982,12.8342,140564.30969647,0
+BEP.US,D,20150824,000000,12.2188,12.7525,11.9271,11.9271,267158.39011781,0
+BEP.US,D,20150825,000000,12.2441,12.4745,12.1488,12.1488,118891.47554599,0
+BEP.US,D,20150826,000000,12.3617,12.7982,12.1625,12.7477,134433.4970553,0
+BEP.US,D,20150827,000000,13.0267,13.3814,12.7661,13.3581,255591.11022688,0
+BEP.US,D,20150828,000000,13.3202,13.5847,13.2629,13.5584,92961.018321379,0
+BEP.US,D,20150831,000000,13.3814,13.3814,12.8828,13.1219,94256.101058834,0
+BEP.US,D,20150901,000000,12.9148,12.9489,12.6009,12.6144,68807.056638933,0
+BEP.US,D,20150902,000000,12.737,12.7711,12.4346,12.4891,88867.980821509,0
+BEP.US,D,20150903,000000,12.4891,12.7904,12.4715,12.6203,157885.91272746,0
+BEP.US,D,20150904,000000,12.563,12.5892,12.281,12.281,68587.9520932,0
+BEP.US,D,20150908,000000,12.388,12.9829,12.3511,12.843,175783.56526836,0
+BEP.US,D,20150909,000000,12.8478,12.8789,12.5182,12.5513,52418.448082026,0
+BEP.US,D,20150910,000000,12.5415,12.6484,12.3054,12.388,141517.87736734,0
+BEP.US,D,20150911,000000,12.3432,12.4541,12.2587,12.3432,114747.00505416,0
+BEP.US,D,20150914,000000,12.3432,12.4395,12.3054,12.3744,62333.700271333,0
+BEP.US,D,20150915,000000,12.4298,12.4988,12.3335,12.4658,173842.48415193,0
+BEP.US,D,20150916,000000,12.4813,12.8526,12.4813,12.8098,274573.99889805,0
+BEP.US,D,20150917,000000,12.7078,13.0617,12.7078,12.9955,137478.33017911,0
+BEP.US,D,20150918,000000,12.9197,13.0558,12.6699,12.6699,134377.94942398,0
+BEP.US,D,20150921,000000,12.6544,13.1676,12.6544,13.1219,86709.852479028,0
+BEP.US,D,20150922,000000,12.9304,13.1074,12.8478,12.8828,87568.783444696,0
+BEP.US,D,20150923,000000,12.8148,13.0364,12.8051,12.876,61900.634479062,0
+BEP.US,D,20150924,000000,12.7711,12.8254,12.4813,12.5182,80151.11734478,0
+BEP.US,D,20150925,000000,12.6544,12.8371,12.632,12.7457,182260.00761548,0
+BEP.US,D,20150928,000000,12.6484,12.6484,12.2217,12.2664,73429.853955951,0
+BEP.US,D,20150929,000000,12.2441,12.4346,12.2441,12.4161,44647.951657292,0
+BEP.US,D,20150930,000000,12.527,12.7505,12.527,12.7457,181608.86593731,0
+BEP.US,D,20151001,000000,12.8148,12.8478,12.5328,12.7505,60174.543269013,0
+BEP.US,D,20151002,000000,12.6884,12.6884,12.5415,12.632,47022.098565988,0
+BEP.US,D,20151005,000000,12.6447,13.328,12.6447,13.296,64941.352963509,0
+BEP.US,D,20151006,000000,13.3047,13.3047,12.8051,12.8148,47668.096944957,0
+BEP.US,D,20151007,000000,12.9304,12.9304,12.7544,12.7807,53274.293068177,0
+BEP.US,D,20151008,000000,12.8828,12.8828,12.597,12.667,81743.482775743,0
+BEP.US,D,20151009,000000,12.7711,13.2143,12.6747,13.0267,75923.325405985,0
+BEP.US,D,20151012,000000,12.9353,12.9742,12.8051,12.912,42701.727241672,0
+BEP.US,D,20151013,000000,12.7855,12.9527,12.6544,12.737,111512.89851996,0
+BEP.US,D,20151014,000000,12.7505,12.8148,12.4715,12.5377,67724.906488175,0
+BEP.US,D,20151015,000000,12.6144,12.737,12.5182,12.5785,55864.458543088,0
+BEP.US,D,20151016,000000,12.5785,12.6106,12.4114,12.4715,72467.028346532,0
+BEP.US,D,20151019,000000,12.4346,12.5785,12.4239,12.5678,83905.725757579,0
+BEP.US,D,20151020,000000,12.6144,12.876,12.6144,12.8148,54213.459501296,0
+BEP.US,D,20151021,000000,12.8623,12.8623,12.4541,12.4541,91234.92711133,0
+BEP.US,D,20151022,000000,12.563,12.7661,12.4813,12.7457,53709.416180125,0
+BEP.US,D,20151023,000000,12.7904,12.7904,12.6009,12.63,74411.195442474,0
+BEP.US,D,20151026,000000,12.5513,12.6844,12.4541,12.4891,110213.70114315,0
+BEP.US,D,20151027,000000,12.4492,12.4541,12.1692,12.1994,105258.6466981,0
+BEP.US,D,20151028,000000,12.1887,12.4211,12.1887,12.3374,47668.096944957,0
+BEP.US,D,20151029,000000,12.3782,12.3782,12.2314,12.2957,105688.62651085,0
+BEP.US,D,20151030,000000,12.2441,12.3918,12.2314,12.2314,77649.416616034,0
+BEP.US,D,20151102,000000,12.2907,12.4453,12.2082,12.3335,144649.11791763,0
+BEP.US,D,20151103,000000,12.2441,12.2907,12.0973,12.2392,326339.24798223,0
+BEP.US,D,20151104,000000,12.3432,12.3432,11.7901,11.8319,267126.5016628,0
+BEP.US,D,20151105,000000,11.8319,12.1547,11.7492,12.1284,127689.60315001,0
+BEP.US,D,20151106,000000,12.0721,12.1099,11.6918,11.8445,91886.068789495,0
+BEP.US,D,20151109,000000,11.7803,11.8922,11.7803,11.8834,115721.14592181,0
+BEP.US,D,20151110,000000,11.9262,11.9262,11.7988,11.8689,68807.056638933,0
+BEP.US,D,20151111,000000,11.9,11.9524,11.6968,11.7211,90369.824186628,0
+BEP.US,D,20151112,000000,11.5967,11.6831,11.4469,11.4712,91017.879885276,0
+BEP.US,D,20151113,000000,11.4654,11.513,11.3041,11.4421,76570.352444794,0
+BEP.US,D,20151116,000000,11.4421,11.8407,11.4188,11.8183,101163.55187854,0
+BEP.US,D,20151117,000000,11.8242,11.9262,11.4654,11.6461,309941.38148677,0
+BEP.US,D,20151118,000000,11.7628,11.7628,11.5033,11.6638,83905.725757579,0
+BEP.US,D,20151119,000000,11.7707,11.9097,11.7541,11.8562,56726.475488273,0
+BEP.US,D,20151120,000000,12.0011,12.0031,11.8562,11.9437,51336.297931269,0
+BEP.US,D,20151123,000000,11.9437,11.9437,11.8242,11.861,66221.005803378,0
+BEP.US,D,20151124,000000,11.8785,11.8873,11.6064,11.6871,201884.78002627,0
+BEP.US,D,20151125,000000,11.7532,11.8445,11.5471,11.7707,333054.33941203,0
+BEP.US,D,20151127,000000,11.6948,11.8698,11.6851,11.7891,54523.086112872,0
+BEP.US,D,20151130,000000,11.7852,11.8844,11.7288,11.8319,79765.369905109,0
+BEP.US,D,20151201,000000,11.793,12.0205,11.7415,12.0108,97271.103047304,0
+BEP.US,D,20151202,000000,12.0438,12.0438,11.7571,11.8067,101035.99805849,0
+BEP.US,D,20151203,000000,11.7668,11.862,11.6064,11.62,61256.693419771,0
+BEP.US,D,20151204,000000,11.7045,11.793,11.5305,11.5821,127705.0330476,0
+BEP.US,D,20151207,000000,11.4742,11.5821,10.9695,11.167,280867.33979381,0
+BEP.US,D,20151208,000000,10.9804,11.2156,10.7888,10.9755,192724.56415887,0
+BEP.US,D,20151209,000000,10.9598,11.2049,10.8568,10.9511,148285.43044893,0
+BEP.US,D,20151210,000000,10.9308,11.1864,10.9308,11.1047,136829.24582062,0
+BEP.US,D,20151211,000000,11.0115,11.0241,10.8432,10.8831,96738.257250638,0
+BEP.US,D,20151214,000000,10.8928,10.8987,10.6245,10.7849,228141.32241988,0
+BEP.US,D,20151215,000000,10.7849,11.2477,10.7849,11.0328,193897.23637548,0
+BEP.US,D,20151216,000000,11.0833,11.6715,11.0698,11.6578,211926.55737579,0
+BEP.US,D,20151217,000000,11.6578,11.8067,11.5471,11.793,154859.59548077,0
+BEP.US,D,20151218,000000,11.6802,12.3044,11.6531,11.9924,291050.04354128,0
+BEP.US,D,20151221,000000,12.1809,12.2499,11.7104,11.7473,107556.6727787,0
+BEP.US,D,20151222,000000,11.8028,11.8183,11.6578,11.7162,175627.20897281,0
+BEP.US,D,20151223,000000,11.7201,12.1518,11.6948,12.1294,162075.64425221,0
+BEP.US,D,20151224,000000,11.9447,12.6844,11.9398,12.5455,136431.15446287,0
+BEP.US,D,20151228,000000,12.5289,12.561,12.4501,12.458,55093.992323585,0
+BEP.US,D,20151229,000000,12.4541,12.5493,12.2499,12.283,136149.30166695,0
+BEP.US,D,20151230,000000,12.2499,12.3918,12.1673,12.245,75097.31155517,0
+BEP.US,D,20151231,000000,12.0623,12.4453,12.0623,12.3424,130487.55791242,0
+BEP.US,D,20160104,000000,12.3218,12.3218,11.9174,11.9981,67846.288349192,0
+BEP.US,D,20160105,000000,12.1556,12.2275,12.0487,12.1061,53734.104016265,0
+BEP.US,D,20160106,000000,11.9534,12.0818,11.9174,11.9398,57727.36151174,0
+BEP.US,D,20160107,000000,11.7891,11.9369,11.1212,11.2846,166729.3013644,0
+BEP.US,D,20160108,000000,11.2953,11.4295,11.096,11.1212,73976.072330526,0
+BEP.US,D,20160111,000000,11.1961,11.3945,10.9463,11.1524,125225.96283531,0
+BEP.US,D,20160112,000000,11.2244,11.3604,10.9929,11.2389,123116.18150526,0
+BEP.US,D,20160113,000000,11.2097,11.3798,10.747,10.781,133381.17803987,0
+BEP.US,D,20160114,000000,10.9978,11.1105,10.6537,10.7519,125859.61729621,0
+BEP.US,D,20160115,000000,10.6071,10.744,10.3698,10.7062,170318.29554311,0
+BEP.US,D,20160119,000000,10.6071,10.6925,10.1578,10.4135,151891.91184489,0
+BEP.US,D,20160120,000000,10.3145,10.328,9.59889,10.2241,311468.94134787,0
+BEP.US,D,20160121,000000,10.2668,11.0018,10.1997,10.9598,137638.80111401,0
+BEP.US,D,20160122,000000,11.1719,11.7609,11.1719,11.62,168525.34144351,0
+BEP.US,D,20160125,000000,11.479,11.62,11.1475,11.202,64544.290265608,0
+BEP.US,D,20160126,000000,11.2477,11.9117,11.2369,11.9117,93265.501633759,0
+BEP.US,D,20160127,000000,11.7852,12.0438,11.7571,11.9534,71543.291811,0
+BEP.US,D,20160128,000000,12.2032,12.4453,12.0351,12.4356,85869.437390466,0
+BEP.US,D,20160129,000000,12.4735,12.5921,12.3364,12.5055,106128.89292199,0
+BEP.US,D,20160201,000000,12.3782,12.6047,12.0623,12.0681,92464.175619082,0
+BEP.US,D,20160202,000000,12.0865,12.0865,11.7707,11.8931,71253.209736367,0
+BEP.US,D,20160203,000000,12.0865,12.2985,11.9271,12.1401,70469.370938956,0
+BEP.US,D,20160204,000000,12.4171,12.5552,12.283,12.4735,93802.462069781,0
+BEP.US,D,20160205,000000,12.5717,12.5717,12.388,12.388,163363.52637079,0
+BEP.US,D,20160208,000000,12.4453,12.7827,12.2275,12.7729,91527.066505642,0
+BEP.US,D,20160209,000000,12.738,12.738,12.3511,12.4171,112601.22062976,0
+BEP.US,D,20160210,000000,12.388,12.4414,11.6481,11.6802,130445.38285901,0
+BEP.US,D,20160211,000000,11.4975,11.9777,11.3498,11.9777,105482.89454302,0
+BEP.US,D,20160212,000000,12.4035,12.4035,11.8698,11.8931,86113.229772337,0
+BEP.US,D,20160216,000000,12.143,12.3665,11.9884,12.2761,158075.18613786,0
+BEP.US,D,20160217,000000,12.4123,12.8653,12.3617,12.7321,118661.05574202,0
+BEP.US,D,20160218,000000,12.7865,12.8653,12.5455,12.5493,57852.858012113,0
+BEP.US,D,20160219,000000,12.4035,12.631,12.281,12.5989,95645.82050149,0
+BEP.US,D,20160222,000000,12.8079,12.8653,12.631,12.8313,88257.985536908,0
+BEP.US,D,20160223,000000,12.7711,12.8808,12.631,12.6884,127701.94706808,0
+BEP.US,D,20160224,000000,12.6097,12.7827,12.4541,12.7321,83394.481817536,0
+BEP.US,D,20160225,000000,12.9499,13.1094,12.8498,13.0947,93721.19794249,0
+BEP.US,D,20160226,000000,13.2813,13.2813,12.8215,13.0306,117478.09692703,0
+BEP.US,D,20160229,000000,13.0412,13.2095,12.4765,12.5542,115436.20714638,0
+BEP.US,D,20160301,000000,12.7604,13.3387,12.7604,13.1559,119924.25002446,0
+BEP.US,D,20160302,000000,13.1141,13.3387,13.0646,13.3144,81423.569565776,0
+BEP.US,D,20160303,000000,13.1988,13.539,13.1988,13.2483,122115.2954818,0
+BEP.US,D,20160304,000000,13.4038,13.8297,13.4038,13.8121,80348.620033892,0
+BEP.US,D,20160307,000000,13.8044,14.0056,13.747,13.9745,90116.773866204,0
+BEP.US,D,20160308,000000,13.9463,13.9958,13.7859,13.9463,80575.953858339,0
+BEP.US,D,20160309,000000,13.9958,14.3255,13.9958,14.1241,74038.820580712,0
+BEP.US,D,20160310,000000,14.0533,14.0902,13.8414,13.956,96711.512094821,0
+BEP.US,D,20160311,000000,14.2244,14.2301,13.9356,13.9608,109378.42935378,0
+BEP.US,D,20160314,000000,13.9463,14.0659,13.853,13.9648,84126.88762299,0
+BEP.US,D,20160315,000000,13.8044,13.8083,13.5885,13.6469,70492.001455416,0
+BEP.US,D,20160316,000000,13.6469,13.9336,13.4835,13.818,72745.795162935,0
+BEP.US,D,20160317,000000,13.9356,14.1241,13.9356,14.0056,68820.429216841,0
+BEP.US,D,20160318,000000,14.1057,14.1057,13.7704,13.7994,55897.37565794,0
+BEP.US,D,20160321,000000,13.7994,13.991,13.7364,13.9142,49221.373302032,0
+BEP.US,D,20160322,000000,13.8258,14.0202,13.7617,14.0202,40707.155813611,0
+BEP.US,D,20160323,000000,14.0114,14.0114,13.6226,13.6226,51346.584529661,0
+BEP.US,D,20160324,000000,13.5059,13.6964,13.4835,13.5885,37128.448233303,0
+BEP.US,D,20160328,000000,13.574,13.7994,13.574,13.7859,108731.40231497,0
+BEP.US,D,20160329,000000,13.7179,14.167,13.712,14.0377,57145.140042796,0
+BEP.US,D,20160330,000000,14.0902,14.379,14.0202,14.2933,98809.978166632,0
+BEP.US,D,20160331,000000,14.374,14.4741,14.2496,14.3536,76785.342351171,0
+BEP.US,D,20160401,000000,14.2963,14.514,14.2137,14.4654,52248.719208571,0
+BEP.US,D,20160404,000000,14.408,14.4781,14.1154,14.1884,44453.534947698,0
+BEP.US,D,20160405,000000,14.0707,14.1475,13.9706,14.0212,55953.951949092,0
+BEP.US,D,20160406,000000,14.0377,14.1,13.9142,13.9765,47242.23177156,0
+BEP.US,D,20160407,000000,13.9356,14.0202,13.8656,13.9055,54531.315391585,0
+BEP.US,D,20160408,000000,14.0533,14.2048,14.0425,14.1475,44265.290197138,0
+BEP.US,D,20160411,000000,14.1437,14.3458,14.1437,14.1834,53026.386046948,0
+BEP.US,D,20160412,000000,14.2341,14.3682,13.9463,13.9463,76212.378820779,0
+BEP.US,D,20160413,000000,13.923,14.0766,13.9055,13.9055,75216.636096508,0
+BEP.US,D,20160414,000000,13.9823,14.0697,13.9415,14.024,41309.950479338,0
+BEP.US,D,20160415,000000,14.024,14.0425,13.9103,13.9958,74486.287610731,0
+BEP.US,D,20160418,000000,13.8938,14.0542,13.7907,14.0377,51313.667414808,0
+BEP.US,D,20160419,000000,14.1631,14.2836,13.9823,14.0571,183191.97342973,0
+BEP.US,D,20160420,000000,14.028,14.2379,14.0163,14.1204,123936.02339704,0
+BEP.US,D,20160421,000000,14.1884,14.2448,13.8908,14.1,72138.885857852,0
+BEP.US,D,20160422,000000,14.134,14.2127,14.1057,14.1437,26228.768577956,0
+BEP.US,D,20160425,000000,14.1923,14.1923,13.9415,14.028,79542.15072002,0
+BEP.US,D,20160426,000000,14.0328,14.1154,13.7811,13.8608,95872.125666097,0
+BEP.US,D,20160427,000000,13.8471,14.024,13.8121,13.9706,73238.523225874,0
+BEP.US,D,20160428,000000,13.9958,14.2963,13.9608,14.1291,78989.760386411,0
+BEP.US,D,20160429,000000,14.1728,14.1728,13.8608,13.8987,78465.143868458,0
+BEP.US,D,20160502,000000,13.923,13.9706,13.8044,13.9356,45529.51313942,0
+BEP.US,D,20160503,000000,13.8218,14.0707,13.7179,14.0114,76579.610383346,0
+BEP.US,D,20160504,000000,13.9103,14.2525,13.9103,13.9862,57725.304192062,0
+BEP.US,D,20160505,000000,14.095,14.3011,14.0863,14.2398,86495.891232491,0
+BEP.US,D,20160506,000000,14.2739,14.2739,14.1,14.1475,47979.780876211,0
+BEP.US,D,20160509,000000,14.1923,14.1923,13.9998,14.1241,56830.370132025,0
+BEP.US,D,20160510,000000,14.1241,14.3536,14.1241,14.2739,38500.680458693,0
+BEP.US,D,20160511,000000,14.3342,14.5228,14.2836,14.4411,109647.93823163,0
+BEP.US,D,20160512,000000,14.5091,14.5888,14.3458,14.3458,53930.578045537,0
+BEP.US,D,20160513,000000,14.307,14.3623,14.1961,14.2788,52318.668077632,0
+BEP.US,D,20160516,000000,14.3342,14.484,14.3342,14.3623,48917.918649491,0
+BEP.US,D,20160517,000000,14.3536,14.4042,14.307,14.374,57913.548942621,0
+BEP.US,D,20160518,000000,14.412,14.412,14.1233,14.1475,91782.174145744,0
+BEP.US,D,20160519,000000,14.0659,14.0659,13.818,13.8354,74020.304703608,0
+BEP.US,D,20160520,000000,13.8354,14.0202,13.8354,13.8938,72477.314944923,0
+BEP.US,D,20160523,000000,13.956,14.0163,13.6917,13.8656,20497.075954364,0
+BEP.US,D,20160524,000000,13.9998,14.2039,13.9998,14.1291,48742.017817001,0
+BEP.US,D,20160525,000000,14.1057,14.2204,14.1,14.1204,47505.568690376,0
+BEP.US,D,20160526,000000,14.0921,14.4732,14.0921,14.3605,79441.342055785,0
+BEP.US,D,20160527,000000,14.3643,14.3692,14.1874,14.2234,66791.912014091,0
+BEP.US,D,20160531,000000,14.2836,14.342,14.0124,14.0493,52984.210993544,0
+BEP.US,D,20160601,000000,14.1611,14.2836,14.0677,14.2398,66778.539436182,0
+BEP.US,D,20160602,000000,14.2788,14.2788,14.0921,14.2234,17840.047589909,0
+BEP.US,D,20160603,000000,14.3507,14.4964,14.2885,14.3556,171742.98942028,0
+BEP.US,D,20160606,000000,14.443,14.7357,14.443,14.7065,69127.99850874,0
+BEP.US,D,20160607,000000,14.2525,14.4624,14.1874,14.3206,182871.03155992,0
+BEP.US,D,20160608,000000,14.5791,14.5791,14.2885,14.3021,122958.79654988,0
+BEP.US,D,20160609,000000,14.2739,14.3352,14.2739,14.3118,216451.63200808,0
+BEP.US,D,20160610,000000,14.3352,14.3605,14.2039,14.2448,84411.826398428,0
+BEP.US,D,20160613,000000,14.2039,14.2486,14.1757,14.1757,111901.73193915,0
+BEP.US,D,20160614,000000,14.1757,14.2146,14.1223,14.1223,87667.534789252,0
+BEP.US,D,20160615,000000,14.2001,14.2001,14.0552,14.0552,60247.578117591,0
+BEP.US,D,20160616,000000,14.0124,14.1466,13.8841,14.0921,225893.7006714,0
+BEP.US,D,20160617,000000,14.1407,14.2739,13.8141,13.8647,269892.56797021,0
+BEP.US,D,20160620,000000,14.0445,14.1554,14.0066,14.024,175558.2887636,0
+BEP.US,D,20160621,000000,13.9648,14.3118,13.9648,14.2885,75976.81571762,0
+BEP.US,D,20160622,000000,14.2341,14.3507,14.2204,14.2291,62126.939643669,0
+BEP.US,D,20160623,000000,14.3605,14.4343,14.3264,14.4013,56700.758992295,0
+BEP.US,D,20160624,000000,13.9463,14.3206,13.9045,14.0794,126051.97668612,0
+BEP.US,D,20160627,000000,14.0552,14.376,13.8841,14.0552,145621.2014656,0
+BEP.US,D,20160628,000000,14.2146,14.2933,14.0173,14.2681,87203.609201807,0
+BEP.US,D,20160629,000000,14.4052,14.5412,14.3585,14.3954,101310.65023554,0
+BEP.US,D,20160630,000000,14.4964,14.5072,14.2564,14.4964,105408.83103461,0
+BEP.US,D,20160701,000000,14.6034,14.8047,14.5694,14.6735,50732.474605704,0
+BEP.US,D,20160705,000000,14.6569,14.6569,14.4964,14.5976,109124.35037352,0
+BEP.US,D,20160706,000000,14.6084,14.9981,14.5267,14.9311,111277.3354168,0
+BEP.US,D,20160707,000000,15.0234,15.041,14.5976,14.6385,150174.04991356,0
+BEP.US,D,20160708,000000,14.6326,14.7532,14.4674,14.482,67120.054502771,0
+BEP.US,D,20160711,000000,14.5656,14.5976,14.3896,14.3896,82885.29519717,0
+BEP.US,D,20160712,000000,14.5841,14.6735,14.4237,14.4624,106595.90448896,0
+BEP.US,D,20160713,000000,14.828,14.828,14.5024,14.6326,107638.96556582,0
+BEP.US,D,20160714,000000,14.7357,15.0128,14.6861,14.8563,90253.585624807,0
+BEP.US,D,20160715,000000,14.9738,14.9738,14.6034,14.8231,51042.10121728,0
+BEP.US,D,20160718,000000,14.8231,14.8407,14.7425,14.8231,38981.064603564,0
+BEP.US,D,20160719,000000,14.7648,15.1284,14.7357,15.004,60257.864715982,0
+BEP.US,D,20160720,000000,15.0662,15.1634,14.9457,15.004,183470.74024613,0
+BEP.US,D,20160721,000000,14.9933,15.0857,14.8727,15.0468,42905.401889818,0
+BEP.US,D,20160722,000000,15.0555,15.0857,14.9019,14.9787,31718.726139356,0
+BEP.US,D,20160725,000000,14.9836,15.0468,14.8854,14.9738,77676.161771851,0
+BEP.US,D,20160726,000000,15.0176,15.0555,14.9019,14.9894,38786.64789397,0
+BEP.US,D,20160727,000000,15.0497,15.0497,14.7707,14.8727,37134.620192338,0
+BEP.US,D,20160728,000000,14.8407,15.0613,14.828,15.0128,50629.608621791,0
+BEP.US,D,20160729,000000,15.0613,15.1829,14.8581,15.105,71540.205831483,0
+BEP.US,D,20160801,000000,15.0613,15.2061,14.8727,15.1255,31508.879532175,0
+BEP.US,D,20160802,000000,15.1343,15.2801,14.9787,15.2801,65777.653412716,0
+BEP.US,D,20160803,000000,15.2849,15.3131,15.0857,15.2577,45277.491478835,0
+BEP.US,D,20160804,000000,14.9738,15.3968,14.5617,15.3968,99990.879661945,0
+BEP.US,D,20160805,000000,15.1877,15.1877,14.6813,14.6813,124930.73746148,0
+BEP.US,D,20160808,000000,14.9398,15.11,14.8611,14.9204,99860.239862376,0
+BEP.US,D,20160809,000000,14.9836,15.0497,14.8854,14.9738,25057.125021195,0
+BEP.US,D,20160810,000000,15.105,15.1634,14.9894,15.0915,85089.71323241,0
+BEP.US,D,20160811,000000,15.0857,15.1927,14.9894,14.9894,74033.677281517,0
+BEP.US,D,20160812,000000,15.1148,15.2324,15.0915,15.1634,76243.238615952,0
+BEP.US,D,20160815,000000,15.2023,15.2898,15.0857,15.1343,44381.528758959,0
+BEP.US,D,20160816,000000,15.1304,15.141,14.9943,15.0857,51751.876506275,0
+BEP.US,D,20160817,000000,15.0331,15.1586,14.8912,15.11,61493.285182769,0
+BEP.US,D,20160818,000000,15.1586,15.248,15.1148,15.248,38140.649515,0
+BEP.US,D,20160819,000000,15.1343,15.1343,14.934,15.0857,66025.560433945,0
+BEP.US,D,20160822,000000,14.9933,15.1003,14.9398,15.0798,52537.772623365,0
+BEP.US,D,20160823,000000,15.11,15.1586,15.0497,15.1003,20596.855958758,0
+BEP.US,D,20160824,000000,15.145,15.1586,15.0516,15.071,44220.029164216,0
+BEP.US,D,20160825,000000,15.0857,15.1634,15.0293,15.1343,26355.293738169,0
+BEP.US,D,20160826,000000,15.1634,15.2704,14.9496,15.0293,63038.332261132,0
+BEP.US,D,20160829,000000,15.0788,15.144,14.9029,15.0681,65254.065554603,0
+BEP.US,D,20160830,000000,15.075,15.075,14.6997,14.6997,90578.64213397,0
+BEP.US,D,20160831,000000,14.7989,14.8824,14.6151,14.8407,55466.367185348,0
+BEP.US,D,20160901,000000,14.763,14.9914,14.6696,14.8134,75861.605815638,0
+BEP.US,D,20160902,000000,15.0146,15.2286,15.0146,15.2023,47446.935079545,0
+BEP.US,D,20160906,000000,15.2869,15.6174,15.2654,15.598,68090.080731064,0
+BEP.US,D,20160907,000000,15.598,15.6223,15.4997,15.524,26730.754579449,0
+BEP.US,D,20160908,000000,15.5776,15.6611,15.5397,15.561,36479.363874816,0
+BEP.US,D,20160909,000000,15.4395,15.4395,14.8921,15.1343,131638.6282724,0
+BEP.US,D,20160912,000000,15.0108,15.0944,14.8611,14.8611,58583.20649789,0
+BEP.US,D,20160913,000000,14.8407,14.8407,14.6151,14.7095,45362.870245482,0
+BEP.US,D,20160914,000000,14.7473,14.8767,14.6696,14.6958,38760.931397991,0
+BEP.US,D,20160915,000000,14.6638,14.7046,14.3041,14.3381,72175.917612061,0
+BEP.US,D,20160916,000000,14.3041,14.5763,14.2204,14.413,63423.051040964,0
+BEP.US,D,20160919,000000,14.5297,14.6268,14.5072,14.6103,98196.896902515,0
+BEP.US,D,20160920,000000,14.6307,15.3705,14.5898,15.3705,86219.181735767,0
+BEP.US,D,20160921,000000,15.1245,15.3345,15.0011,15.039,78257.354580956,0
+BEP.US,D,20160922,000000,15.563,15.7011,15.4628,15.489,83844.006167232,0
+BEP.US,D,20160923,000000,15.4512,15.5183,15.3909,15.4152,75224.865375221,0
+BEP.US,D,20160926,000000,15.3618,15.5397,15.3004,15.493,34463.190590135,0
+BEP.US,D,20160927,000000,15.4346,15.7243,15.425,15.425,100038.19801454,0
+BEP.US,D,20160928,000000,15.4395,15.456,15.2188,15.3793,50963.923069506,0
+BEP.US,D,20160929,000000,15.3753,15.4843,15.0681,15.0681,104618.82027816,0
+BEP.US,D,20160930,000000,15.2587,15.2626,14.9943,15.1877,114985.65413684,0
+BEP.US,D,20161003,000000,15.1877,15.524,15.181,15.3793,77048.679269986,0
+BEP.US,D,20161004,000000,15.4687,15.4687,15.1479,15.2023,86064.882759899,0
+BEP.US,D,20161005,000000,15.3044,15.3044,14.9107,14.9107,130878.44865129,0
+BEP.US,D,20161006,000000,14.935,14.9806,14.8377,14.8727,157287.23270109,0
+BEP.US,D,20161007,000000,14.8727,14.9603,14.7784,14.8134,167574.85975216,0
+BEP.US,D,20161010,000000,14.8611,15.1391,14.8348,15.1343,35677.0092003,0
+BEP.US,D,20161011,000000,15.109,15.109,14.5704,14.6997,109237.50295582,0
+BEP.US,D,20161012,000000,14.689,14.9077,14.6598,14.8864,126714.43362252,0
+BEP.US,D,20161013,000000,14.832,15.1187,14.832,15.0643,73870.120367097,0
+BEP.US,D,20161014,000000,15.144,15.2704,15.0593,15.177,58345.586075053,0
+BEP.US,D,20161017,000000,15.1877,15.2421,15.1391,15.1829,51396.988861777,0
+BEP.US,D,20161018,000000,15.2966,15.4006,15.1245,15.1721,72813.686712317,0
+BEP.US,D,20161019,000000,15.2374,15.3326,15.2061,15.2247,48629.893894537,0
+BEP.US,D,20161020,000000,15.1586,15.2811,15.0593,15.0944,53399.78956855,0
+BEP.US,D,20161021,000000,15.0146,15.2587,15.0108,15.1829,52242.547249537,0
+BEP.US,D,20161024,000000,15.248,15.2761,15.1527,15.1964,56489.883725275,0
+BEP.US,D,20161025,000000,15.2761,15.3044,15.1634,15.1634,42004.295870746,0
+BEP.US,D,20161026,000000,15.1527,15.2761,15.0993,15.1294,47870.742933264,0
+BEP.US,D,20161027,000000,15.1488,15.1488,14.7872,14.7989,121675.02907066,0
+BEP.US,D,20161028,000000,14.793,14.9943,14.7872,14.9107,31932.687385893,0
+BEP.US,D,20161031,000000,14.9496,15.3004,14.9311,15.0788,59463.73932018,0
+BEP.US,D,20161101,000000,15.1294,15.1391,14.8864,15.0895,64824.085741849,0
+BEP.US,D,20161102,000000,15.0059,15.0146,14.7989,14.8407,58368.216591514,0
+BEP.US,D,20161103,000000,14.8134,14.9855,14.2048,14.2748,139590.16882882,0
+BEP.US,D,20161104,000000,14.2584,14.6491,14.2564,14.4964,59383.503852728,0
+BEP.US,D,20161107,000000,14.5656,14.8047,14.5656,14.7396,48332.61120103,0
+BEP.US,D,20161108,000000,14.757,14.8134,14.4382,14.443,58369.245251352,0
+BEP.US,D,20161109,000000,14.1018,14.3575,14.1018,14.2856,125935.7381243,0
+BEP.US,D,20161110,000000,14.2584,14.3098,13.8491,13.957,151323.06295386,0
+BEP.US,D,20161111,000000,13.8705,13.9618,13.5041,13.5778,150098.95774531,0
+BEP.US,D,20161114,000000,13.4991,13.5195,13.1384,13.2338,150783.01653832,0
+BEP.US,D,20161115,000000,13.2425,13.7314,13.2338,13.71,232150.00981294,0
+BEP.US,D,20161116,000000,13.7004,13.993,13.7004,13.9842,91952.931679038,0
+BEP.US,D,20161117,000000,14.0202,14.1941,13.9735,14.0873,118528.35862278,0
+BEP.US,D,20161118,000000,14.0834,14.2078,13.9201,14.0037,64053.619522346,0
+BEP.US,D,20161121,000000,14.4382,14.4382,14.1475,14.378,81674.562566522,0
+BEP.US,D,20161122,000000,14.4217,14.4615,14.2584,14.2701,74741.395250833,0
+BEP.US,D,20161123,000000,14.3682,14.4761,14.2281,14.4382,99872.583780446,0
+BEP.US,D,20161125,000000,14.5656,14.5898,14.517,14.5898,49480.595581492,0
+BEP.US,D,20161128,000000,14.7085,14.7085,14.5481,14.6181,64239.806953227,0
+BEP.US,D,20161129,000000,14.5441,14.5869,14.3857,14.5374,95138.691200801,0
+BEP.US,D,20161130,000000,14.482,14.6375,14.4644,14.5724,90418.171199067,0
+BEP.US,D,20161201,000000,14.5228,14.757,14.5189,14.6832,69172.230881822,0
+BEP.US,D,20161202,000000,14.7396,14.828,14.6531,14.8231,29797.189559874,0
+BEP.US,D,20161205,000000,14.8884,14.8884,14.7172,14.8047,49270.74897431,0
+BEP.US,D,20161206,000000,14.8581,14.8581,14.5539,14.6181,80102.770332342,0
+BEP.US,D,20161207,000000,14.6948,14.8397,14.6238,14.763,73440.140554342,0
+BEP.US,D,20161208,000000,14.6773,14.763,14.5636,14.757,82795.801791166,0
+BEP.US,D,20161209,000000,14.7872,14.8884,14.7172,14.757,76571.381104633,0
+BEP.US,D,20161212,000000,14.8105,14.8454,14.6025,14.6638,89993.334685509,0
+BEP.US,D,20161213,000000,14.6307,14.8105,14.6307,14.6676,126713.40496268,0
+BEP.US,D,20161214,000000,14.7473,14.7794,14.4537,14.4917,90976.733491711,0
+BEP.US,D,20161215,000000,14.408,14.5315,14.2058,14.3983,80043.108061672,0
+BEP.US,D,20161216,000000,14.4265,14.688,14.4265,14.6025,84055.910094091,0
+BEP.US,D,20161219,000000,14.7085,14.7085,14.4664,14.4868,69974.585556338,0
+BEP.US,D,20161220,000000,14.514,14.514,14.3128,14.4382,84235.925565938,0
+BEP.US,D,20161221,000000,14.378,14.5091,14.3323,14.3983,56682.243115191,0
+BEP.US,D,20161222,000000,14.3215,14.5189,14.3128,14.443,69840.859777252,0
+BEP.US,D,20161223,000000,14.443,14.6638,14.413,14.6375,74573.723697056,0
+BEP.US,D,20161227,000000,14.6326,14.763,14.5636,14.7036,40459.248792384,0
+BEP.US,D,20161228,000000,14.6735,14.7794,14.5675,14.6638,81750.683394616,0
+BEP.US,D,20161229,000000,14.757,14.8884,14.6715,14.8747,87676.792727804,0
+BEP.US,D,20161230,000000,14.8884,14.9524,14.8524,14.8884,58462.853296713,0
+BEP.US,D,20170103,000000,14.9146,14.9641,14.3837,14.5374,117072.80495042,0
+BEP.US,D,20170104,000000,14.6735,14.7172,14.6326,14.6735,63603.06651281,0
+BEP.US,D,20170105,000000,14.7036,14.763,14.5928,14.6696,71198.690764894,0
+BEP.US,D,20170106,000000,14.6997,14.7473,14.6773,14.6773,39133.306259753,0
+BEP.US,D,20170109,000000,14.6375,14.656,14.5675,14.6424,149390.21111614,0
+BEP.US,D,20170110,000000,14.6131,14.7347,14.5374,14.5636,70275.9828892,0
+BEP.US,D,20170111,000000,14.6326,14.757,14.514,14.757,80160.375283333,0
+BEP.US,D,20170112,000000,14.757,14.833,14.5315,14.6375,97815.2641022,0
+BEP.US,D,20170113,000000,14.5957,14.7036,14.5539,14.6696,37938.003526693,0
+BEP.US,D,20170117,000000,14.793,14.9651,14.793,14.9146,74030.591301999,0
+BEP.US,D,20170118,000000,14.8688,14.9019,14.4771,14.5374,71730.507901721,0
+BEP.US,D,20170119,000000,14.4537,14.5228,14.3925,14.4732,96753.687148224,0
+BEP.US,D,20170120,000000,14.4324,14.5247,14.3264,14.4265,69540.491104227,0
+BEP.US,D,20170123,000000,14.4974,14.5091,14.3448,14.482,77595.926304399,0
+BEP.US,D,20170124,000000,14.5781,14.833,14.518,14.8105,68877.005507993,0
+BEP.US,D,20170125,000000,14.9146,15.039,14.7396,14.8747,104172.38190798,0
+BEP.US,D,20170126,000000,14.9437,14.9583,14.763,14.9243,80967.873257045,0
+BEP.US,D,20170127,000000,14.9243,15.005,14.8787,14.9583,57418.763560003,0
+BEP.US,D,20170130,000000,14.9524,14.9748,14.7522,14.7833,54512.799514481,0
+BEP.US,D,20170131,000000,14.833,15.1497,14.833,15.1497,109374.31471442,0
+BEP.US,D,20170201,000000,15.0428,15.0788,14.9146,15.0585,47744.217773052,0
+BEP.US,D,20170202,000000,14.9681,15.1041,14.8105,14.8231,91378.939488807,0
+BEP.US,D,20170203,000000,14.9681,15.3841,14.7989,15.0788,209155.34776919,0
+BEP.US,D,20170206,000000,15.0895,15.0895,14.7989,15.0195,84046.652155539,0
+BEP.US,D,20170207,000000,14.9048,14.9846,14.7833,14.7833,90623.903166891,0
+BEP.US,D,20170208,000000,14.757,14.8581,14.722,14.7794,66815.571190391,0
+BEP.US,D,20170209,000000,14.8524,14.9243,14.7435,14.763,117509.98538204,0
+BEP.US,D,20170210,000000,14.7133,14.8941,14.6638,14.688,146051.18127835,0
+BEP.US,D,20170213,000000,14.6997,14.8183,14.6997,14.7415,124372.17516884,0
+BEP.US,D,20170214,000000,14.8231,14.8231,14.5831,14.6424,107969.16537418,0
+BEP.US,D,20170215,000000,14.6181,14.7435,14.6181,14.7396,96638.477246243,0
+BEP.US,D,20170216,000000,14.8231,14.863,14.722,14.7872,109874.24339624,0
+BEP.US,D,20170217,000000,14.7833,14.8387,14.7085,14.7435,59916.349649394,0
+BEP.US,D,20170221,000000,14.8474,14.8824,14.7298,14.8581,175793.85186675,0
+BEP.US,D,20170222,000000,14.899,14.9641,14.8231,14.8824,88585.09936575,0
+BEP.US,D,20170223,000000,15.0478,15.3131,15.0138,15.2636,259097.81161845,0
+BEP.US,D,20170224,000000,15.3608,15.3608,15.177,15.3189,109611.93513726,0
+BEP.US,D,20170227,000000,15.284,15.3131,15.142,15.1712,94943.245831368,0
+BEP.US,D,20170228,000000,15.1712,15.1907,14.831,14.831,315454.99822447,0
+BEP.US,D,20170301,000000,15.0138,15.0138,14.831,14.8727,262300.02969764,0
+BEP.US,D,20170302,000000,14.9621,14.9621,14.7891,14.795,350492.18100484,0
+BEP.US,D,20170303,000000,14.831,14.866,14.7133,14.7843,183608.58066457,0
+BEP.US,D,20170306,000000,14.795,14.795,14.6288,14.6521,102255.9886277,0
+BEP.US,D,20170307,000000,14.6472,14.6686,14.5617,14.5947,146737.29739104,0
+BEP.US,D,20170308,000000,14.6365,14.6638,14.5247,14.5821,200946.64225299,0
+BEP.US,D,20170309,000000,14.5461,14.5811,14.4897,14.5247,98009.680811794,0
+BEP.US,D,20170310,000000,14.586,14.6288,14.5404,14.5704,170690.67040487,0
+BEP.US,D,20170313,000000,14.6569,14.6569,14.4897,14.5404,178384.01734167,0
+BEP.US,D,20170314,000000,14.4897,14.5111,14.3206,14.3614,108509.21178972,0
+BEP.US,D,20170315,000000,14.372,14.7396,14.342,14.6686,204091.25538118,0
+BEP.US,D,20170316,000000,14.7435,14.8251,14.6005,14.7172,85433.285618677,0
+BEP.US,D,20170317,000000,14.6832,14.7648,14.6521,14.6569,75872.921073868,0
+BEP.US,D,20170320,000000,14.6365,14.6686,14.4713,14.5578,85787.144603336,0
+BEP.US,D,20170321,000000,14.6948,14.6948,14.4587,14.484,101011.31022236,0
+BEP.US,D,20170322,000000,14.408,14.6735,14.3663,14.6735,65479.34205937,0
+BEP.US,D,20170323,000000,14.6569,14.7891,14.6569,14.6773,51191.256893953,0
+BEP.US,D,20170324,000000,14.6773,14.9087,14.6638,14.8213,82924.384271056,0
+BEP.US,D,20170327,000000,14.8454,14.9991,14.7648,14.8921,63240.978249439,0
+BEP.US,D,20170328,000000,14.9836,15.0691,14.8494,14.9271,167992.49564684,0
+BEP.US,D,20170329,000000,14.9515,15.0847,14.8864,15.075,71158.573031168,0
+BEP.US,D,20170330,000000,15.1313,15.142,15.0098,15.039,74738.309271316,0
+BEP.US,D,20170331,000000,15.0953,15.248,15.0953,15.1372,127983.79986399,0
+BEP.US,D,20170403,000000,15.0487,15.1003,14.8727,14.9311,97903.728848365,0
+BEP.US,D,20170404,000000,14.8454,15.0603,14.8067,14.9787,137904.1953525,0
+BEP.US,D,20170405,000000,15.0351,15.142,15.0351,15.1313,77779.027755764,0
+BEP.US,D,20170406,000000,15.1372,15.2781,15.0798,15.2674,57828.170175974,0
+BEP.US,D,20170407,000000,15.2724,15.4055,15.2607,15.3549,62778.081321833,0
+BEP.US,D,20170410,000000,15.5085,15.6194,15.3793,15.5543,164732.67261666,0
+BEP.US,D,20170411,000000,15.5027,15.6661,15.5027,15.6564,87778.630051877,0
+BEP.US,D,20170412,000000,15.7011,15.7768,15.6564,15.7526,84862.379407963,0
+BEP.US,D,20170413,000000,15.7826,15.8128,15.6611,15.6971,72437.197211198,0
+BEP.US,D,20170417,000000,15.6971,15.8944,15.6971,15.8906,161212.59864718,0
+BEP.US,D,20170418,000000,15.8944,16.0831,15.8906,15.944,145943.17199524,0
+BEP.US,D,20170419,000000,15.9217,15.9217,15.6,15.6699,193640.0714157,0
+BEP.US,D,20170420,000000,15.7127,15.7476,15.5678,15.6796,48010.640671384,0
+BEP.US,D,20170421,000000,15.7526,15.7826,15.5543,15.6564,131254.93815241,0
+BEP.US,D,20170424,000000,15.7876,15.7876,15.6359,15.6699,114959.93764086,0
+BEP.US,D,20170425,000000,15.6359,15.6971,15.5397,15.6194,76441.769964904,0
+BEP.US,D,20170426,000000,15.631,15.631,15.4813,15.5435,73979.158310043,0
+BEP.US,D,20170427,000000,15.5591,15.6038,15.4987,15.5678,96798.948181147,0
+BEP.US,D,20170428,000000,15.5834,15.6,15.4764,15.5124,87987.447999219,0
+BEP.US,D,20170501,000000,15.5027,15.5543,15.3024,15.3851,91105.315971601,0
+BEP.US,D,20170502,000000,15.4327,15.6407,15.3443,15.6038,201865.23548932,0
+BEP.US,D,20170503,000000,15.4259,15.5776,15.4006,15.5435,234064.34577355,0
+BEP.US,D,20170504,000000,15.5397,15.5776,15.4006,15.4987,179138.02500374,0
+BEP.US,D,20170505,000000,15.5435,15.9353,15.5435,15.7768,124449.32465677,0
+BEP.US,D,20170508,000000,15.8847,15.944,15.7068,15.8537,125855.50265685,0
+BEP.US,D,20170509,000000,15.9344,15.9508,15.7243,15.7933,125798.9263657,0
+BEP.US,D,20170510,000000,15.9557,16.0724,15.8585,16.0325,109975.05206047,0
+BEP.US,D,20170511,000000,15.9956,16.1501,15.98,16.0325,143600.91354156,0
+BEP.US,D,20170512,000000,16.0238,16.1657,15.9391,16.017,185897.34880662,0
+BEP.US,D,20170515,000000,16.0976,16.1657,16.0238,16.1657,102012.19624583,0
+BEP.US,D,20170516,000000,16.297,16.4087,16.1657,16.2454,165885.80029633,0
+BEP.US,D,20170517,000000,16.1657,16.262,16.0529,16.2367,151048.41077681,0
+BEP.US,D,20170518,000000,16.2367,16.3124,16.0286,16.2367,234412.03279917,0
+BEP.US,D,20170519,000000,16.2677,16.5623,16.2143,16.5001,110997.53994056,0
+BEP.US,D,20170522,000000,16.5001,16.7976,16.5001,16.749,82181.69186721,0
+BEP.US,D,20170523,000000,16.749,16.7704,16.4398,16.5001,164008.49608993,0
+BEP.US,D,20170524,000000,16.3621,16.4126,16.2094,16.4087,152290.00320263,0
+BEP.US,D,20170525,000000,16.4029,16.4349,16.2007,16.2454,137297.28604742,0
+BEP.US,D,20170526,000000,16.4826,16.4826,16.229,16.399,87067.826103044,0
+BEP.US,D,20170530,000000,16.4418,16.4418,16.2123,16.229,233701.22885034,0
+BEP.US,D,20170531,000000,16.261,16.261,16.0801,16.2075,92806.71934551,0
+BEP.US,D,20170601,000000,16.3027,16.3534,16.2075,16.3534,114577.27618071,0
+BEP.US,D,20170602,000000,16.3893,16.4048,16.2183,16.3844,67177.659453762,0
+BEP.US,D,20170605,000000,16.4204,16.4671,16.3213,16.4048,102841.29607616,0
+BEP.US,D,20170606,000000,16.4826,16.4923,16.3572,16.4923,117548.0457961,0
+BEP.US,D,20170607,000000,16.4671,16.5176,16.3067,16.3437,67457.454930003,0
+BEP.US,D,20170608,000000,16.3261,16.3358,16.2774,16.297,51702.500833997,0
+BEP.US,D,20170609,000000,16.332,16.4214,16.2774,16.3534,84300.731135803,0
+BEP.US,D,20170612,000000,16.4923,16.5069,16.332,16.503,77026.048753525,0
+BEP.US,D,20170613,000000,16.6372,16.648,16.5857,16.6013,81524.378230009,0
+BEP.US,D,20170614,000000,16.6897,16.6897,16.539,16.606,74301.128839689,0
+BEP.US,D,20170615,000000,16.5507,16.8238,16.4525,16.8238,63309.89845866,0
+BEP.US,D,20170616,000000,16.8238,17.5773,16.7441,17.5451,242481.8692371,0
+BEP.US,D,20170619,000000,17.3663,17.4859,17.0717,17.1271,214181.37974315,0
+BEP.US,D,20170620,000000,16.953,17.1417,16.953,17.0814,105491.12382173,0
+BEP.US,D,20170621,000000,17.0504,17.0814,16.9677,17.0086,139656.00305852,0
+BEP.US,D,20170622,000000,17.0504,17.1339,17.0445,17.1028,67370.018843678,0
+BEP.US,D,20170623,000000,17.0562,17.1087,16.9754,16.9843,140250.56844554,0
+BEP.US,D,20170626,000000,17.0367,17.1223,16.9978,17.0134,86702.651860155,0
+BEP.US,D,20170627,000000,17.1486,17.1786,16.9881,17.0659,95139.719860641,0
+BEP.US,D,20170628,000000,16.3844,16.4826,16.261,16.4613,484049.25987721,0
+BEP.US,D,20170629,000000,16.4923,16.4923,16.3572,16.4671,189871.06176515,0
+BEP.US,D,20170630,000000,16.4729,16.5176,16.4156,16.503,106372.68530386,0
+BEP.US,D,20170703,000000,16.503,16.7441,16.4826,16.648,51876.344346809,0
+BEP.US,D,20170705,000000,16.5924,16.5924,16.3261,16.539,123260.19388275,0
+BEP.US,D,20170706,000000,16.5556,16.6313,16.4671,16.606,102022.48284421,0
+BEP.US,D,20170707,000000,16.5924,16.7296,16.5924,16.7207,86131.745649442,0
+BEP.US,D,20170710,000000,16.7664,16.8238,16.6313,16.6848,104031.45551002,0
+BEP.US,D,20170711,000000,16.5283,16.612,16.503,16.5507,98225.69937801,0
+BEP.US,D,20170712,000000,16.642,16.9026,16.5603,16.8696,122881.64706194,0
+BEP.US,D,20170713,000000,16.8841,16.8841,16.7771,16.818,89365.852183644,0
+BEP.US,D,20170714,000000,16.8549,17.1786,16.8549,17.025,112248.39030493,0
+BEP.US,D,20170717,000000,16.9424,16.9843,16.8346,16.9153,68835.859114428,0
+BEP.US,D,20170718,000000,16.957,17.0367,16.921,17.031,70584.580840937,0
+BEP.US,D,20170719,000000,17.0504,17.376,17.0504,17.345,113492.04005043,0
+BEP.US,D,20170720,000000,17.345,17.3867,17.268,17.2933,82063.395985711,0
+BEP.US,D,20170721,000000,17.3003,17.3614,17.2069,17.305,129827.15829571,0
+BEP.US,D,20170724,000000,17.3867,17.4247,17.2836,17.3818,122132.78269906,0
+BEP.US,D,20170725,000000,17.4227,17.4372,17.2477,17.413,116307.48203012,0
+BEP.US,D,20170726,000000,17.413,17.5218,17.3663,17.5024,94232.441882535,0
+BEP.US,D,20170727,000000,17.4917,17.4917,17.268,17.31,130610.99709312,0
+BEP.US,D,20170728,000000,17.413,17.4956,17.1437,17.4859,118646.65450428,0
+BEP.US,D,20170731,000000,17.5024,17.5024,17.34,17.4537,71378.70623674,0
+BEP.US,D,20170801,000000,17.4644,17.4644,17.2419,17.305,75327.731359133,0
+BEP.US,D,20170802,000000,17.2933,17.4023,17.271,17.3818,77382.993717701,0
+BEP.US,D,20170803,000000,17.4275,17.5344,17.3343,17.4372,91081.656795301,0
+BEP.US,D,20170804,000000,17.413,17.5831,17.3614,17.5218,92287.246126753,0
+BEP.US,D,20170807,000000,17.6151,18.0837,17.5024,18.0837,221963.19142611,0
+BEP.US,D,20170808,000000,17.763,17.763,17.3614,17.4742,267423.78435631,0
+BEP.US,D,20170809,000000,17.3711,17.4061,17.2836,17.4061,136822.04520174,0
+BEP.US,D,20170810,000000,17.3867,17.4372,17.031,17.3236,505505.04680163,0
+BEP.US,D,20170811,000000,17.1699,17.31,17.025,17.2419,108620.30705235,0
+BEP.US,D,20170814,000000,17.268,17.3867,17.1786,17.272,101327.10879297,0
+BEP.US,D,20170815,000000,17.2477,17.5451,17.1786,17.5451,126228.90617845,0
+BEP.US,D,20170816,000000,17.5451,17.7483,17.4917,17.7483,59859.773358242,0
+BEP.US,D,20170817,000000,17.7523,18.0176,17.7523,17.831,65604.838559744,0
+BEP.US,D,20170818,000000,17.8971,18.0176,17.8368,18.0176,69753.423690926,0
+BEP.US,D,20170821,000000,18.0293,18.2227,17.9039,17.969,130921.65236453,0
+BEP.US,D,20170822,000000,18.0477,18.1557,17.934,18.006,88484.290701515,0
+BEP.US,D,20170823,000000,17.9953,18.2179,17.9399,18.0439,64205.861178537,0
+BEP.US,D,20170824,000000,18.1265,18.3481,18.0623,18.2344,113032.22910234,0
+BEP.US,D,20170825,000000,18.1877,18.4424,18.0594,18.2753,131152.0721685,0
+BEP.US,D,20170828,000000,18.4764,18.5164,18.3268,18.3686,160254.91633696,0
+BEP.US,D,20170829,000000,18.3783,18.3783,18.1984,18.2899,205773.11421815,0
+BEP.US,D,20170830,000000,18.2996,18.3093,18.038,18.0983,95630.390603903,0
+BEP.US,D,20170831,000000,18.111,18.1955,17.9943,18.1624,76070.42376298,0
+BEP.US,D,20170901,000000,18.2042,18.3043,18.1314,18.1741,63881.833329213,0
+BEP.US,D,20170905,000000,18.1936,18.2568,18.1217,18.1849,92997.021415748,0
+BEP.US,D,20170906,000000,18.2199,18.5037,18.1274,18.3831,81108.799655004,0
+BEP.US,D,20170907,000000,18.4143,18.6748,18.4143,18.6291,98790.433629688,0
+BEP.US,D,20170908,000000,18.6349,18.7554,18.5863,18.7554,76782.256371653,0
+BEP.US,D,20170911,000000,18.769,18.8497,18.5824,18.6553,108638.82292945,0
+BEP.US,D,20170912,000000,18.6291,18.6291,18.1148,18.1741,141903.62480701,0
+BEP.US,D,20170913,000000,18.1849,18.1849,17.9379,18.0157,129599.82447126,0
+BEP.US,D,20170914,000000,18.0934,18.1624,17.9428,18.0166,122538.07467568,0
+BEP.US,D,20170915,000000,18.0837,18.0837,17.3003,17.4247,362918.39186145,0
+BEP.US,D,20170918,000000,17.5092,17.6366,17.4344,17.4829,360081.34802514,0
+BEP.US,D,20170919,000000,17.5714,17.6696,17.5442,17.5763,132151.92953213,0
+BEP.US,D,20170920,000000,17.62,17.693,17.4247,17.5326,170506.54029366,0
+BEP.US,D,20170921,000000,17.5286,17.5714,17.4081,17.5326,104837.9248239,0
+BEP.US,D,20170922,000000,17.5616,17.6026,17.3566,17.4304,101080.23043158,0
+BEP.US,D,20170925,000000,17.4897,17.5821,17.4509,17.5092,101852.75397076,0
+BEP.US,D,20170926,000000,17.5383,17.5976,17.346,17.4304,139198.24943012,0
+BEP.US,D,20170927,000000,17.4032,17.4061,17.2069,17.3003,172011.4696383,0
+BEP.US,D,20170928,000000,17.341,17.5383,17.3003,17.4081,201906.38188289,0
+BEP.US,D,20170929,000000,17.4704,17.5928,17.4081,17.55,245342.5722497,0
+BEP.US,D,20171002,000000,17.5248,17.6696,17.2419,17.2516,256769.95440251,0
+BEP.US,D,20171003,000000,17.3196,17.6026,17.2993,17.586,144853.82122561,0
+BEP.US,D,20171004,000000,17.6239,17.655,17.5326,17.6026,156864.45350721,0
+BEP.US,D,20171005,000000,17.6142,17.687,17.4994,17.5326,309664.67199005,0
+BEP.US,D,20171006,000000,17.5383,17.6287,17.4149,17.5559,212175.49305686,0
+BEP.US,D,20171009,000000,17.7017,17.8125,17.62,17.8067,176864.68675928,0
+BEP.US,D,20171010,000000,17.7921,17.9321,17.7532,17.8757,145522.45012104,0
+BEP.US,D,20171011,000000,17.8757,18.1849,17.8757,18.0166,139963.57235043,0
+BEP.US,D,20171012,000000,18.0623,18.1984,17.968,18.074,106148.43745894,0
+BEP.US,D,20171013,000000,18.2042,18.2227,18.0983,18.1362,109544.04358788,0
+BEP.US,D,20171016,000000,18.1577,18.2373,17.9943,18.2199,158646.09234858,0
+BEP.US,D,20171017,000000,18.2199,18.3607,18.2199,18.2996,188411.39345343,0
+BEP.US,D,20171018,000000,18.3607,18.4823,18.2946,18.4357,125112.810253,0
+BEP.US,D,20171019,000000,18.3783,18.4647,18.3296,18.4084,85378.766647203,0
+BEP.US,D,20171020,000000,18.3607,18.3831,18.2199,18.2422,147995.3483743,0
+BEP.US,D,20171023,000000,18.3258,18.3463,18.0837,18.1362,121846.81526379,0
+BEP.US,D,20171024,000000,18.1577,18.1741,18.0896,18.1217,107020.74100252,0
+BEP.US,D,20171025,000000,18.1507,18.2247,17.8631,17.9175,186663.70038677,0
+BEP.US,D,20171026,000000,17.9428,18.0323,17.8631,17.8844,111960.36554998,0
+BEP.US,D,20171027,000000,17.8125,17.9321,17.8009,17.9233,99082.573024,0
+BEP.US,D,20171030,000000,17.9428,17.968,17.761,17.8125,107297.45049923,0
+BEP.US,D,20171031,000000,17.7765,17.8436,17.6326,17.6657,92659.620988515,0
+BEP.US,D,20171101,000000,17.655,17.9321,17.4829,17.8184,243681.28660951,0
+BEP.US,D,20171102,000000,17.55,17.6599,17.2778,17.3566,310617.21100108,0
+BEP.US,D,20171103,000000,17.4081,17.6006,17.3137,17.5656,104908.90235279,0
+BEP.US,D,20171106,000000,17.5986,17.797,17.5189,17.6977,196804.22908084,0
+BEP.US,D,20171107,000000,17.7114,17.7921,17.6093,17.7804,118775.23698417,0
+BEP.US,D,20171108,000000,17.7804,17.8222,17.687,17.7765,125609.6529553,0
+BEP.US,D,20171109,000000,17.8494,17.8494,17.6073,17.797,122569.96313069,0
+BEP.US,D,20171110,000000,17.829,17.9321,17.829,17.829,115566.84694594,0
+BEP.US,D,20171113,000000,17.8806,17.8806,17.7075,17.7337,100030.99739567,0
+BEP.US,D,20171114,000000,17.7075,17.7532,17.6287,17.6599,142403.55348882,0
+BEP.US,D,20171115,000000,17.6239,17.6376,17.6239,17.6239,170647.46669162,0
+BEP.US,D,20171116,000000,17.6977,17.7075,17.6239,17.6599,126674.3158888,0
+BEP.US,D,20171117,000000,17.6696,17.6696,17.5821,17.6696,110088.20464277,0
+BEP.US,D,20171120,000000,17.693,17.7017,17.5141,17.5714,125496.500373,0
+BEP.US,D,20171121,000000,17.5763,17.687,17.5616,17.6026,97912.986786916,0
+BEP.US,D,20171122,000000,17.655,17.759,17.6433,17.723,55173.199131198,0
+BEP.US,D,20171124,000000,17.723,17.7396,17.6493,17.6657,45929.661816839,0
+BEP.US,D,20171127,000000,17.759,17.7707,17.5248,17.5383,106237.93086494,0
+BEP.US,D,20171128,000000,17.5763,17.5763,17.4509,17.4704,134673.17479781,0
+BEP.US,D,20171129,000000,17.5326,17.55,17.4013,17.4382,174950.35079868,0
+BEP.US,D,20171130,000000,17.4382,17.5326,17.268,17.5082,296762.19162793,0
+BEP.US,D,20171201,000000,17.5432,17.6823,17.4694,17.5928,138318.74526766,0
+BEP.US,D,20171204,000000,17.5928,17.621,17.3216,17.3313,149973.46124493,0
+BEP.US,D,20171205,000000,17.273,17.5616,17.2573,17.3964,139728.00924727,0
+BEP.US,D,20171206,000000,17.4324,17.4324,17.1194,17.1466,108633.67963026,0
+BEP.US,D,20171207,000000,17.0562,17.1738,17.0504,17.1407,95001.879442199,0
+BEP.US,D,20171208,000000,17.1573,17.4441,17.1194,17.3371,202265.38416674,0
+BEP.US,D,20171211,000000,17.3109,17.5432,17.3109,17.4984,94342.508485321,0
+BEP.US,D,20171212,000000,17.4984,17.7561,17.4275,17.7133,128197.76111054,0
+BEP.US,D,20171213,000000,17.6987,18.2364,17.6987,18.1013,178789.30931827,0
+BEP.US,D,20171214,000000,18.145,18.4843,18.038,18.3929,144381.66635945,0
+BEP.US,D,20171215,000000,18.3803,18.4163,18.1751,18.2461,278135.21926109,0
+BEP.US,D,20171218,000000,18.3043,18.767,18.2568,18.5552,197093.28249563,0
+BEP.US,D,20171219,000000,18.5863,18.5979,18.3093,18.3413,151499.99244619,0
+BEP.US,D,20171220,000000,18.4843,18.4843,18.1187,18.1343,171017.7842337,0
+BEP.US,D,20171221,000000,18.177,18.3151,18.0857,18.0905,106086.71786859,0
+BEP.US,D,20171222,000000,18.0556,18.1489,17.968,18.1245,182074.84884443,0
+BEP.US,D,20171226,000000,18.1712,18.2549,18.1013,18.1304,29212.910771252,0
+BEP.US,D,20171227,000000,18.3043,18.4046,18.2656,18.2946,119633.13929,0
+BEP.US,D,20171228,000000,18.3296,18.5007,18.2656,18.5007,80620.186231421,0
+BEP.US,D,20171229,000000,18.6389,18.6486,18.352,18.5367,139675.54759547,0
+BEP.US,D,20180102,000000,18.6339,18.6339,18.3734,18.5435,125630.22615208,0
+BEP.US,D,20180103,000000,18.6272,18.6272,18.3559,18.4424,141770.92768776,0
+BEP.US,D,20180104,000000,18.5863,18.5863,18.1605,18.2033,159012.2952513,0
+BEP.US,D,20180105,000000,18.2996,18.4376,18.2393,18.2996,158445.50367994,0
+BEP.US,D,20180108,000000,18.3209,18.3559,18.0293,18.1926,105415.00299364,0
+BEP.US,D,20180109,000000,18.1877,18.3346,18.1013,18.2296,93026.852551082,0
+BEP.US,D,20180110,000000,18.2656,18.2656,17.7094,17.7737,305294.92499346,0
+BEP.US,D,20180111,000000,17.763,17.829,17.621,17.6433,108980.33799604,0
+BEP.US,D,20180112,000000,17.6385,17.7493,17.6083,17.6716,195268.43994103,0
+BEP.US,D,20180116,000000,17.763,17.8446,17.587,17.6259,264627.88691357,0
+BEP.US,D,20180117,000000,17.6501,17.9379,17.5616,17.8368,317956.69895322,0
+BEP.US,D,20180118,000000,17.8417,17.8417,17.6987,17.7503,107187.38389645,0
+BEP.US,D,20180119,000000,17.7561,17.7834,17.6151,17.6336,139500.67542282,0
+BEP.US,D,20180122,000000,17.7317,17.7561,17.587,17.6035,121205.96018402,0
+BEP.US,D,20180123,000000,17.5928,17.7357,17.5238,17.726,219017.10964686,0
+BEP.US,D,20180124,000000,17.8679,17.9,17.6385,17.8271,255743.35188306,0
+BEP.US,D,20180125,000000,17.8037,17.9175,17.7201,17.795,65302.412567041,0
+BEP.US,D,20180126,000000,17.7784,17.9272,17.762,17.8893,209321.99066312,0
+BEP.US,D,20180129,000000,17.8621,18.0117,17.6667,17.7406,182636.4971166,0
+BEP.US,D,20180130,000000,17.6716,17.6716,17.3371,17.4644,146074.84045465,0
+BEP.US,D,20180131,000000,17.5024,17.7667,17.5024,17.7561,195811.57233608,0
+BEP.US,D,20180201,000000,17.6618,17.6773,17.4275,17.657,137272.59821128,0
+BEP.US,D,20180202,000000,17.4752,17.5559,16.961,17.0717,244171.95735277,0
+BEP.US,D,20180205,000000,16.955,17.1048,16.6857,16.8171,264370.72195379,0
+BEP.US,D,20180206,000000,16.9823,17.2876,16.8433,16.9823,464911.04357032,0
+BEP.US,D,20180207,000000,17.3692,17.5189,16.9823,17.0367,391457.53043807,0
+BEP.US,D,20180208,000000,17.2049,17.238,16.9853,17.0017,185718.36199461,0
+BEP.US,D,20180209,000000,17.0017,17.0824,16.648,17.0562,296956.60833752,0
+BEP.US,D,20180212,000000,17.2088,17.2788,16.8919,17.0445,244087.60724596,0
+BEP.US,D,20180213,000000,17.0989,17.1524,16.9347,17.1407,174199.42911611,0
+BEP.US,D,20180214,000000,17.1242,17.2573,16.9862,17.0445,150069.12660997,0
+BEP.US,D,20180215,000000,17.1524,17.3012,17.0824,17.2573,198904.75247233,0
+BEP.US,D,20180216,000000,17.2573,17.3594,17.1893,17.2573,157513.5378657,0
+BEP.US,D,20180220,000000,17.2331,17.2623,17.2331,17.2331,353394.03041101,0
+BEP.US,D,20180221,000000,17.2331,17.2331,16.9774,17.0017,147780.35846792,0
+BEP.US,D,20180222,000000,16.9434,17.063,16.8229,16.8598,180889.83270977,0
+BEP.US,D,20180223,000000,16.997,17.1407,16.9288,17.025,140441.89917562,0
+BEP.US,D,20180226,000000,17.1301,17.273,16.9503,17.0183,386025.17782767,0
+BEP.US,D,20180227,000000,17.202,17.2555,16.889,16.9327,217389.76978136,0
+BEP.US,D,20180228,000000,16.921,16.921,16.609,16.6401,207154.60438209,0
+BEP.US,D,20180301,000000,16.7597,16.7597,16.1686,16.5166,369789.83958678,0
+BEP.US,D,20180302,000000,16.4204,16.4476,16.259,16.2901,171708.01498575,0
+BEP.US,D,20180305,000000,16.2483,16.4087,16.1637,16.3504,256780.2410009,0
+BEP.US,D,20180306,000000,16.366,16.4953,16.3231,16.366,190002.73022456,0
+BEP.US,D,20180307,000000,16.3397,16.3776,16.225,16.3339,123992.5996882,0
+BEP.US,D,20180308,000000,16.3931,16.4311,16.2153,16.2901,139757.8403826,0
+BEP.US,D,20180309,000000,16.3124,16.469,16.297,16.4156,152644.89084713,0
+BEP.US,D,20180312,000000,16.4913,16.6139,16.4039,16.505,320433.71184583,0
+BEP.US,D,20180313,000000,16.5283,16.5886,16.3718,16.4262,188641.81325739,0
+BEP.US,D,20180314,000000,16.4428,16.539,16.3397,16.5166,149600.05772333,0
+BEP.US,D,20180315,000000,16.5613,16.5613,16.3231,16.4262,134911.82388049,0
+BEP.US,D,20180316,000000,16.4525,16.4525,16.1356,16.1686,212635.30400494,0
+BEP.US,D,20180319,000000,16.2153,16.3027,16.0685,16.2853,200573.23873139,0
+BEP.US,D,20180320,000000,16.3339,16.4156,16.1171,16.1463,239583.10581044,0
+BEP.US,D,20180321,000000,16.2794,16.5993,16.259,16.3834,213913.92818497,0
+BEP.US,D,20180322,000000,16.366,16.4856,16.2483,16.3981,123091.49366913,0
+BEP.US,D,20180323,000000,16.4039,16.6294,16.3124,16.3718,179539.202341,0
+BEP.US,D,20180326,000000,16.4583,16.469,16.3067,16.4476,114422.97720484,0
+BEP.US,D,20180327,000000,16.539,16.712,16.4262,16.577,152677.80796198,0
+BEP.US,D,20180328,000000,16.5827,16.9386,16.5225,16.8258,250148.47101808,0
+BEP.US,D,20180329,000000,16.9386,16.9434,16.7714,16.7869,234865.67178823,0
+BEP.US,D,20180402,000000,16.7714,16.9093,16.5886,16.6517,173486.5678476,0
+BEP.US,D,20180403,000000,16.7811,16.7996,16.5944,16.6246,229322.22391519,0
+BEP.US,D,20180404,000000,16.6577,16.6577,16.3397,16.4796,504951.62780818,0
+BEP.US,D,20180405,000000,16.5166,16.647,16.4184,16.577,433318.84259118,0
+BEP.US,D,20180406,000000,16.609,16.609,16.297,16.3231,205918.15525547,0
+BEP.US,D,20180409,000000,16.366,16.539,16.3067,16.3884,156336.75100974,0
+BEP.US,D,20180410,000000,16.3931,16.7014,16.3931,16.6857,216378.59715951,0
+BEP.US,D,20180411,000000,16.647,16.7374,16.5448,16.7062,109369.17141523,0
+BEP.US,D,20180412,000000,16.7227,16.7314,16.502,16.5827,223955.70553449,0
+BEP.US,D,20180413,000000,16.6246,16.7169,16.5827,16.647,127691.66046968,0
+BEP.US,D,20180416,000000,16.647,16.8403,16.6294,16.7421,133843.04630765,0
+BEP.US,D,20180417,000000,16.8462,16.9716,16.7538,16.8948,162864.62634881,0
+BEP.US,D,20180418,000000,16.9279,16.9386,16.7169,16.748,146990.34771148,0
+BEP.US,D,20180419,000000,16.7538,16.7762,16.5565,16.6246,113459.12293558,0
+BEP.US,D,20180420,000000,16.5283,16.712,16.4778,16.5108,127047.71941039,0
+BEP.US,D,20180423,000000,16.577,16.577,16.3601,16.4156,134432.46839546,0
+BEP.US,D,20180424,000000,16.4748,16.4748,16.2483,16.3339,138909.19601533,0
+BEP.US,D,20180425,000000,16.2901,16.2901,16.0384,16.1113,176801.9385091,0
+BEP.US,D,20180426,000000,16.2201,16.225,16.0753,16.1404,314243.23693399,0
+BEP.US,D,20180427,000000,16.1463,16.2756,16.1356,16.2717,93842.579803507,0
+BEP.US,D,20180430,000000,16.2853,16.4311,16.1833,16.3552,462491.6356287,0
+BEP.US,D,20180501,000000,16.469,16.469,16.259,16.3776,96804.091480342,0
+BEP.US,D,20180502,000000,16.3981,16.5886,16.3552,16.5166,167060.5298326,0
+BEP.US,D,20180503,000000,16.572,16.7062,16.505,16.5613,120343.94323883,0
+BEP.US,D,20180504,000000,16.5993,16.6693,16.5565,16.5827,132015.11777352,0
+BEP.US,D,20180507,000000,16.712,16.712,16.539,16.5993,166879.48570091,0
+BEP.US,D,20180508,000000,16.5993,16.5993,16.2901,16.4428,172506.25502092,0
+BEP.US,D,20180509,000000,16.539,16.6577,16.3834,16.6187,156758.50154378,0
+BEP.US,D,20180510,000000,16.7014,16.9016,16.7014,16.8579,114528.92916827,0
+BEP.US,D,20180511,000000,16.9279,16.9813,16.818,16.8618,142059.98110255,0
+BEP.US,D,20180514,000000,16.9493,16.9493,16.7548,16.8093,234849.2132308,0
+BEP.US,D,20180515,000000,16.7276,16.8258,16.5944,16.7597,191894.43566871,0
+BEP.US,D,20180516,000000,16.7374,16.8618,16.7374,16.852,170661.86792937,0
+BEP.US,D,20180517,000000,16.8773,16.8831,16.7908,16.8831,195967.92863163,0
+BEP.US,D,20180518,000000,16.8725,16.9813,16.7811,16.96,200547.52223541,0
+BEP.US,D,20180521,000000,16.9862,17.1699,16.9327,17.132,99567.071808226,0
+BEP.US,D,20180522,000000,17.0951,17.1758,16.7811,16.8948,150503.22106208,0
+BEP.US,D,20180523,000000,16.8773,17.132,16.8093,17.0892,101968.99253258,0
+BEP.US,D,20180524,000000,16.9862,17.1261,16.9657,17.0892,105842.92548672,0
+BEP.US,D,20180525,000000,17.0727,17.1699,16.9862,17.0454,113221.50251275,0
+BEP.US,D,20180529,000000,16.9862,17.1864,16.9493,17.1699,231864.04237767,0
+BEP.US,D,20180530,000000,17.1981,17.2253,17.0941,17.1476,185106.30939033,0
+BEP.US,D,20180531,000000,17.0347,17.0766,16.9113,16.9347,151716.01101241,0
+BEP.US,D,20180601,000000,17.0104,17.0104,16.8093,16.923,148497.33437579,0
+BEP.US,D,20180604,000000,16.9794,17.1048,16.9794,17.0659,142583.56896066,0
+BEP.US,D,20180605,000000,17.1252,17.1252,16.9269,16.993,161669.32361575,0
+BEP.US,D,20180606,000000,17.0717,17.1144,16.7733,16.8462,135843.78969473,0
+BEP.US,D,20180607,000000,16.9181,16.9181,16.6673,16.7461,149318.2049274,0
+BEP.US,D,20180608,000000,16.8365,16.956,16.7646,16.9113,333956.47409093,0
+BEP.US,D,20180611,000000,16.8967,16.9396,16.8083,16.8258,260868.13520158,0
+BEP.US,D,20180612,000000,16.8967,16.9113,16.6003,16.6264,222392.14257902,0
+BEP.US,D,20180613,000000,16.8258,16.8403,16.573,16.6673,184902.63474219,0
+BEP.US,D,20180614,000000,16.7927,16.7927,16.6323,16.7052,150287.20249586,0
+BEP.US,D,20180615,000000,16.6264,16.7267,16.5351,16.54,239567.67591285,0
+BEP.US,D,20180618,000000,16.612,16.612,16.4466,16.5682,181865.00223726,0
+BEP.US,D,20180619,000000,16.6323,16.6323,16.4311,16.4748,235970.45245544,0
+BEP.US,D,20180620,000000,16.4262,16.4418,16.2998,16.3261,255977.88632638,0
+BEP.US,D,20180621,000000,16.3377,16.3581,16.193,16.3534,336114.60243342,0
+BEP.US,D,20180622,000000,16.3534,16.4768,16.3154,16.3534,302158.54114397,0
+BEP.US,D,20180625,000000,16.3757,16.4963,16.3261,16.4311,334934.72959794,0
+BEP.US,D,20180626,000000,16.4311,16.4525,16.2824,16.4204,321202.12074565,0
+BEP.US,D,20180627,000000,16.3814,16.4913,16.3261,16.3494,187648.12785281,0
+BEP.US,D,20180628,000000,16.3814,16.503,16.2774,16.332,275779.5882295,0
+BEP.US,D,20180629,000000,16.4029,16.612,16.3708,16.4583,249246.33633916,0
+BEP.US,D,20180702,000000,16.5458,16.6712,16.4583,16.644,158013.46654751,0
+BEP.US,D,20180703,000000,16.7159,16.7159,16.5906,16.6207,128990.8578465,0
+BEP.US,D,20180705,000000,16.8093,16.8131,16.6207,16.7461,138182.9621689,0
+BEP.US,D,20180706,000000,16.7597,16.8365,16.7159,16.7869,174968.86667578,0
+BEP.US,D,20180709,000000,16.8627,16.9396,16.7217,16.7529,187017.55937143,0
+BEP.US,D,20180710,000000,16.8093,16.8093,16.6517,16.6673,184221.66192869,0
+BEP.US,D,20180711,000000,16.6605,16.6605,16.4369,16.5293,174352.69943215,0
+BEP.US,D,20180712,000000,16.5682,16.7004,16.54,16.6605,197397.76580802,0
+BEP.US,D,20180713,000000,16.7004,16.7597,16.6207,16.7314,139374.15026261,0
+BEP.US,D,20180716,000000,16.8044,16.8121,16.6877,16.7704,173649.09610218,0
+BEP.US,D,20180717,000000,16.6673,16.7412,16.6187,16.6264,139505.81872201,0
+BEP.US,D,20180718,000000,16.6003,16.6605,16.54,16.644,180153.31226495,0
+BEP.US,D,20180719,000000,16.6323,16.6323,16.5458,16.573,167533.7133586,0
+BEP.US,D,20180720,000000,16.6605,16.7976,16.6605,16.7646,161995.40878476,0
+BEP.US,D,20180723,000000,16.8403,16.8403,16.6634,16.7101,110926.56241166,0
+BEP.US,D,20180724,000000,16.6605,16.6907,16.54,16.5682,186864.28905539,0
+BEP.US,D,20180725,000000,16.6838,16.6867,16.5293,16.6547,162708.27005327,0
+BEP.US,D,20180726,000000,16.6605,16.7646,16.54,16.7267,207077.45489415,0
+BEP.US,D,20180727,000000,16.8403,16.8403,16.4311,16.5633,189499.71556323,0
+BEP.US,D,20180730,000000,16.6945,16.6945,16.4466,16.54,156673.12277713,0
+BEP.US,D,20180731,000000,16.5108,16.7267,16.4583,16.6264,165939.29060796,0
+BEP.US,D,20180801,000000,16.7004,16.7646,16.5235,16.7314,191295.75564234,0
+BEP.US,D,20180802,000000,16.7052,16.7646,16.6147,16.6605,152123.3603087,0
+BEP.US,D,20180803,000000,16.6945,16.6945,16.5682,16.605,175251.74813154,0
+BEP.US,D,20180806,000000,16.8686,16.8686,16.573,16.6547,159503.9946544,0
+BEP.US,D,20180807,000000,16.678,16.819,16.5235,16.7412,690958.01455775,0
+BEP.US,D,20180808,000000,16.8403,17.0425,16.7597,16.9619,526940.26052927,0
+BEP.US,D,20180809,000000,17.0047,17.1806,16.9396,17.0387,332445.37278726,0
+BEP.US,D,20180810,000000,16.9794,17.0552,16.9453,17.0154,229088.71813171,0
+BEP.US,D,20180813,000000,17.1311,17.1427,16.8841,16.9987,349144.63661559,0
+BEP.US,D,20180814,000000,17.0387,17.1476,16.9347,17.0552,269817.47580195,0
+BEP.US,D,20180815,000000,17.1204,17.1204,16.7101,16.7986,442188.97638394,0
+BEP.US,D,20180816,000000,16.852,17.028,16.7704,16.8967,242045.7174653,0
+BEP.US,D,20180817,000000,17.0154,17.1981,16.9513,17.1981,172930.06287463,0
+BEP.US,D,20180820,000000,17.237,17.308,17.1476,17.2419,205537.55111499,0
+BEP.US,D,20180821,000000,17.3333,17.3507,17.1864,17.3226,230367.34231174,0
+BEP.US,D,20180822,000000,17.378,17.4382,17.2856,17.4382,228633.02182298,0
+BEP.US,D,20180823,000000,17.378,17.4761,17.308,17.378,197739.2808746,0
+BEP.US,D,20180824,000000,17.4265,17.5598,17.378,17.4644,203103.74193563,0
+BEP.US,D,20180827,000000,17.5539,17.5539,17.3507,17.4217,289300.29315493,0
+BEP.US,D,20180828,000000,17.4829,17.5257,17.4003,17.4897,193188.48974632,0
+BEP.US,D,20180829,000000,17.5413,17.5743,17.4324,17.5101,307541.5180821,0
+BEP.US,D,20180830,000000,17.4644,17.5209,17.2419,17.2749,367282.99555884,0
+BEP.US,D,20180831,000000,17.2331,17.3147,17.0027,17.1144,305470.82582595,0
+BEP.US,D,20180904,000000,16.9774,17.0377,16.7927,16.9317,268638.63162631,0
+BEP.US,D,20180905,000000,16.9657,17.1144,16.8413,17.0814,246422.66508077,0
+BEP.US,D,20180906,000000,17.1204,17.1933,16.9424,17.1641,155810.07717211,0
+BEP.US,D,20180907,000000,17.1311,17.1311,16.9366,17.1144,160783.64749427,0
+BEP.US,D,20180910,000000,17.1427,17.1933,16.9473,17.0417,153548.05418588,0
+BEP.US,D,20180911,000000,17.0474,17.0474,16.9046,17.0329,135668.91752209,0
+BEP.US,D,20180912,000000,17.0134,17.2195,17.0134,17.1806,159688.12476561,0
+BEP.US,D,20180913,000000,17.2195,17.2993,17.1311,17.27,138330.0605259,0
+BEP.US,D,20180914,000000,17.3547,17.3547,17.1427,17.238,120830.49934274,0
+BEP.US,D,20180917,000000,17.3206,17.409,17.2088,17.3877,359910.59049184,0
+BEP.US,D,20180918,000000,17.4819,17.6045,17.4207,17.5159,248842.07302239,0
+BEP.US,D,20180919,000000,17.5209,17.5481,17.3809,17.5101,213672.19312278,0
+BEP.US,D,20180920,000000,17.5257,17.5539,17.3547,17.4888,173425.87691709,0
+BEP.US,D,20180921,000000,17.5996,17.5996,17.2419,17.27,534923.68954071,0
+BEP.US,D,20180924,000000,17.27,17.342,16.7986,16.8199,334564.41205586,0
+BEP.US,D,20180925,000000,16.8141,16.8636,16.7519,16.8471,153752.75749387,0
+BEP.US,D,20180926,000000,16.9083,16.9833,16.7402,16.7461,290578.91733496,0
+BEP.US,D,20180927,000000,16.7519,16.8743,16.7198,16.7927,216685.13779157,0
+BEP.US,D,20180928,000000,16.8258,16.8569,16.7091,16.8199,374753.12331055,0
+BEP.US,D,20181001,000000,16.8686,17.1602,16.8686,17.0417,331131.77417271,0
+BEP.US,D,20181002,000000,17.0377,17.098,16.9046,17.0697,139753.72574324,0
+BEP.US,D,20181003,000000,17.1144,17.1144,16.8588,16.926,201184.26267583,0
+BEP.US,D,20181004,000000,16.92,16.92,16.5477,16.6177,384877.1934472,0
+BEP.US,D,20181005,000000,16.676,16.6917,16.536,16.6363,249595.05202463,0
+BEP.US,D,20181008,000000,16.6877,16.7646,16.6577,16.7043,97899.614209008,0
+BEP.US,D,20181009,000000,16.6644,16.6994,16.4631,16.5653,198462.4287415,0
+BEP.US,D,20181010,000000,16.5243,16.571,16.2804,16.3077,347955.50584156,0
+BEP.US,D,20181011,000000,16.1949,16.2863,16.0578,16.1366,502160.87366465,0
+BEP.US,D,20181012,000000,16.2911,16.2911,16.1016,16.2863,288584.34590691,0
+BEP.US,D,20181015,000000,16.3027,16.5011,16.2075,16.3027,143750.06921824,0
+BEP.US,D,20181016,000000,16.3358,16.542,16.3358,16.4068,159487.53609698,0
+BEP.US,D,20181017,000000,16.3698,16.4262,16.258,16.3134,202299.32994144,0
+BEP.US,D,20181018,000000,16.2649,16.3474,16.1113,16.154,291222.85839425,0
+BEP.US,D,20181019,000000,16.1793,16.2804,16.1307,16.154,183245.46374136,0
+BEP.US,D,20181022,000000,16.1599,16.3251,16.0519,16.2473,290017.2690628,0
+BEP.US,D,20181023,000000,16.0801,16.2133,16.0481,16.1181,236424.0914445,0
+BEP.US,D,20181024,000000,16.154,16.3474,16.0626,16.1016,275253.94305171,0
+BEP.US,D,20181025,000000,16.1016,16.2017,15.9634,15.9849,308900.37772958,0
+BEP.US,D,20181026,000000,15.9207,15.9907,15.77,15.874,309200.7464026,0
+BEP.US,D,20181029,000000,15.8692,16.0481,15.5901,15.6592,287973.32196247,0
+BEP.US,D,20181030,000000,15.5737,15.7185,15.4521,15.5581,283964.6345694,0
+BEP.US,D,20181031,000000,15.6641,15.6641,14.5063,15.1567,995159.47414221,0
+BEP.US,D,20181101,000000,15.2061,15.5523,15.1012,15.2519,375396.03571,0
+BEP.US,D,20181102,000000,15.2674,15.3793,15.0613,15.3238,300935.46459526,0
+BEP.US,D,20181105,000000,15.4346,15.6184,15.4346,15.6009,322750.25380353,0
+BEP.US,D,20181106,000000,15.5523,15.8245,15.5523,15.7739,278116.70338399,0
+BEP.US,D,20181107,000000,15.9634,16.0519,15.809,15.9256,241001.62772859,0
+BEP.US,D,20181108,000000,15.9256,16.0072,15.7136,15.8128,215011.50823331,0
+BEP.US,D,20181109,000000,15.7399,15.88,15.6689,15.8352,189658.12917845,0
+BEP.US,D,20181112,000000,15.88,16.0131,15.8352,15.9256,175388.55989013,0
+BEP.US,D,20181113,000000,15.9849,15.9849,15.6301,15.6971,254098.52480031,0
+BEP.US,D,20181114,000000,15.7399,15.7583,15.4735,15.49,428169.37143653,0
+BEP.US,D,20181115,000000,15.4473,15.49,15.3121,15.3413,335638.3329279,0
+BEP.US,D,20181116,000000,15.3413,15.4735,15.3413,15.4065,193428.16748884,0
+BEP.US,D,20181119,000000,15.4065,15.6009,15.4065,15.5124,217999.76506597,0
+BEP.US,D,20181120,000000,15.4735,15.524,15.2402,15.2801,412789.87818181,0
+BEP.US,D,20181121,000000,15.2626,15.6447,15.2626,15.6184,213496.29229029,0
+BEP.US,D,20181123,000000,15.6689,15.841,15.6009,15.8128,178357.27218585,0
+BEP.US,D,20181126,000000,16.0685,16.1016,15.7243,15.8692,358527.04300823,0
+BEP.US,D,20181127,000000,15.8293,15.914,15.7963,15.874,245482.46998781,0
+BEP.US,D,20181128,000000,15.9256,16.0743,15.77,16.0743,395043.43863725,0
+BEP.US,D,20181129,000000,16.227,16.2327,16.0306,16.155,241721.68961598,0
+BEP.US,D,20181130,000000,16.1249,16.2046,15.9994,16.193,183507.77200034,0
+BEP.US,D,20181203,000000,16.3806,16.3806,16.119,16.1977,261089.29706699,0
+BEP.US,D,20181204,000000,16.2386,16.4262,16.0578,16.1763,457964.50367672,0
+BEP.US,D,20181206,000000,15.7923,15.8313,15.4687,15.7973,645982.94907162,0
+BEP.US,D,20181207,000000,15.8537,15.9431,15.6047,15.6281,297707.53002009,0
+BEP.US,D,20181210,000000,15.5873,15.6894,15.3404,15.3724,382198.56322613,0
+BEP.US,D,20181211,000000,15.4356,15.526,15.2927,15.3102,237491.84035751,0
+BEP.US,D,20181212,000000,15.3501,15.5144,15.2644,15.2771,496976.42807546,0
+BEP.US,D,20181213,000000,15.2771,15.3705,15.2033,15.2927,278167.10771611,0
+BEP.US,D,20181214,000000,15.2644,15.4745,15.1683,15.4065,275703.46740141,0
+BEP.US,D,20181217,000000,15.3345,15.4171,14.863,14.9214,423507.48504562,0
+BEP.US,D,20181218,000000,14.8864,14.9252,14.689,14.7503,672516.20096196,0
+BEP.US,D,20181219,000000,14.761,14.8397,14.5811,14.6268,431696.64602488,0
+BEP.US,D,20181220,000000,14.4275,14.689,14.4275,14.4897,598585.38966434,0
+BEP.US,D,20181221,000000,14.4334,14.5412,14.2244,14.2418,402570.14268012,0
+BEP.US,D,20181224,000000,14.2641,14.2641,13.8685,13.9191,352657.5099662,0
+BEP.US,D,20181226,000000,13.993,14.3643,13.9346,14.3536,345386.94222328,0
+BEP.US,D,20181227,000000,14.4061,14.412,13.8958,14.2933,480222.64527567,0
+BEP.US,D,20181228,000000,14.3711,14.6131,14.3206,14.4577,475584.41806106,0
+BEP.US,D,20181231,000000,14.7046,14.8747,14.5753,14.654,783770.90586229,0
+BEP.US,D,20190102,000000,14.654,15.0293,14.654,14.8921,719123.74961277,0
+BEP.US,D,20190103,000000,14.9699,15.2878,14.8981,15.1964,461290.16093661,0
+BEP.US,D,20190104,000000,15.4006,15.6835,15.2548,15.6835,429694.87397795,0
+BEP.US,D,20190107,000000,15.77,15.9994,15.6718,15.8196,366290.33881409,0
+BEP.US,D,20190108,000000,16.0578,16.0578,15.7234,15.9167,375338.43075901,0
+BEP.US,D,20190109,000000,16.0578,16.1433,15.842,16.1433,251200.79003349,0
+BEP.US,D,20190110,000000,16.155,16.1667,15.9887,16.119,257950.85589783,0
+BEP.US,D,20190111,000000,16.1249,16.1375,15.9732,16.0364,291491.33861227,0
+BEP.US,D,20190114,000000,16.0743,16.0743,15.8313,15.8537,265571.16798605,0
+BEP.US,D,20190115,000000,15.9684,15.9732,15.6777,15.9684,273259.37162365,0
+BEP.US,D,20190116,000000,16.0062,16.0685,15.7973,15.9431,305651.86995763,0
+BEP.US,D,20190117,000000,15.9266,16.0578,15.8934,16.0121,251827.24387552,0
+BEP.US,D,20190118,000000,16.0189,16.1763,15.9324,16.1316,290837.11095458,0
+BEP.US,D,20190122,000000,16.1249,16.1316,15.9946,16.1016,284775.21852263,0
+BEP.US,D,20190123,000000,16.1064,16.1618,15.911,16.1491,179847.80029273,0
+BEP.US,D,20190124,000000,16.155,16.2493,16.086,16.2104,224408.3158637,0
+BEP.US,D,20190125,000000,16.3184,16.4709,16.2386,16.4709,239278.62249806,0
+BEP.US,D,20190128,000000,16.4933,16.504,16.3348,16.4311,346696.42619847,0
+BEP.US,D,20190129,000000,16.4311,16.4768,16.3008,16.4369,310058.64870844,0
+BEP.US,D,20190130,000000,16.5439,16.5439,16.3737,16.4476,300321.3546713,0
+BEP.US,D,20190131,000000,16.4534,16.4534,16.2784,16.3184,331674.90656776,0
+BEP.US,D,20190201,000000,16.3184,16.4593,16.3184,16.4029,256224.76468777,0
+BEP.US,D,20190204,000000,16.4068,16.4369,16.3213,16.3689,232452.43580565,0
+BEP.US,D,20190205,000000,16.3864,16.4428,16.295,16.3231,279162.85044038,0
+BEP.US,D,20190206,000000,16.3231,16.3231,16.155,16.1763,333235.38354372,0
+BEP.US,D,20190207,000000,16.1977,16.2561,15.911,16.0306,442383.39309353,0
+BEP.US,D,20190208,000000,16.4311,16.6751,16.2843,16.572,630864.73541603,0
+BEP.US,D,20190211,000000,16.606,16.6693,16.3961,16.4311,484246.76256631,0
+BEP.US,D,20190212,000000,16.5682,16.5682,16.3621,16.4262,920037.47475091,0
+BEP.US,D,20190213,000000,16.5439,16.5439,16.3572,16.3806,536333.98218015,0
+BEP.US,D,20190214,000000,16.3961,16.5906,16.3008,16.5273,349754.63190019,0
+BEP.US,D,20190215,000000,16.5439,16.7461,16.504,16.681,329752.34132844,0
+BEP.US,D,20190219,000000,16.9453,17.0474,16.7752,16.9288,599014.34081726,0
+BEP.US,D,20190220,000000,17.0377,17.1661,16.8433,16.8715,440659.35920316,0
+BEP.US,D,20190221,000000,16.8715,16.995,16.714,16.8666,375515.36025134,0
+BEP.US,D,20190222,000000,17.0193,17.0193,16.8666,16.9803,311843.37352931,0
+BEP.US,D,20190225,000000,17.1252,17.1252,16.9522,17.0319,457244.44178934,0
+BEP.US,D,20190226,000000,17.0931,17.2516,17.0007,17.2176,488968.31122789,0
+BEP.US,D,20190227,000000,17.4187,17.4187,17.1028,17.1893,460186.40892923,0
+BEP.US,D,20190228,000000,17.1893,17.4363,17.1486,17.3206,516664.97739628,0
+BEP.US,D,20190301,000000,17.3206,17.338,17.1826,17.2516,437173.23100837,0
+BEP.US,D,20190304,000000,17.3264,17.3847,17.1893,17.3847,573206.2941135,0
+BEP.US,D,20190305,000000,17.3954,17.5276,17.2876,17.379,255482.07228393,0
+BEP.US,D,20190306,000000,17.3907,17.5801,17.2983,17.5442,264466.38731883,0
+BEP.US,D,20190307,000000,17.5578,17.7911,17.4897,17.5578,350042.65665514,0
+BEP.US,D,20190308,000000,17.5636,17.7075,17.5111,17.7075,256678.40367682,0
+BEP.US,D,20190311,000000,17.7007,17.8339,17.6667,17.7571,244064.9767295,0
+BEP.US,D,20190312,000000,17.7571,17.8281,17.7114,17.8037,248086.00804063,0
+BEP.US,D,20190313,000000,17.8037,17.9213,17.7882,17.8679,313553.00618194,0
+BEP.US,D,20190314,000000,17.8446,18.0303,17.8387,17.97,285187.71111812,0
+BEP.US,D,20190315,000000,18.006,18.1674,17.97,18.0457,263632.1441893,0
+BEP.US,D,20190318,000000,18.1217,18.18,17.9428,18.0905,258831.38872012,0
+BEP.US,D,20190319,000000,18.1032,18.2014,18.041,18.0584,263928.39822297,0
+BEP.US,D,20190320,000000,18.11,18.1907,17.9029,18.0584,287074.27326307,0
+BEP.US,D,20190321,000000,18.0584,18.145,18.0176,18.0798,179776.82276383,0
+BEP.US,D,20190322,000000,18.0857,18.1284,17.9428,18.0234,211244.55590245,0
+BEP.US,D,20190325,000000,17.9486,18.1217,17.9486,18.0857,267744.72622611,0
+BEP.US,D,20190326,000000,18.0798,18.2889,18.0798,18.1955,198981.90196026,0
+BEP.US,D,20190327,000000,18.2481,18.317,18.1674,18.317,268443.18625688,0
+BEP.US,D,20190328,000000,18.3006,18.3336,18.041,18.145,196877.26392942,0
+BEP.US,D,20190329,000000,18.2762,18.4046,18.1314,18.391,270867.73749769,0
+BEP.US,D,20190401,000000,18.386,18.4503,18.213,18.4153,314368.73343436,0
+BEP.US,D,20190402,000000,18.4327,18.5076,18.351,18.391,218274.41724301,0
+BEP.US,D,20190403,000000,18.391,18.4444,18.2072,18.2072,371042.74727083,0
+BEP.US,D,20190404,000000,18.2481,18.2481,18.076,18.11,260177.90444953,0
+BEP.US,D,20190405,000000,18.076,18.1615,17.9311,18.0857,398177.76516706,0
+BEP.US,D,20190408,000000,18.1284,18.456,18.1217,18.42,292420.218447,0
+BEP.US,D,20190409,000000,18.42,18.4764,18.3053,18.317,168554.143919,0
+BEP.US,D,20190410,000000,18.3053,18.42,18.2481,18.2636,177037.50161225,0
+BEP.US,D,20190411,000000,18.2373,18.2373,18.0293,18.1032,227651.68033646,0
+BEP.US,D,20190412,000000,18.18,18.1858,17.9613,18.036,196952.35609767,0
+BEP.US,D,20190415,000000,18.2014,18.213,18.0457,18.1148,334462.57473179,0
+BEP.US,D,20190416,000000,18.2189,18.2189,18.1032,18.18,211642.64726018,0
+BEP.US,D,20190417,000000,18.2577,18.2577,18.1148,18.1489,159232.42845687,0
+BEP.US,D,20190418,000000,18.1489,18.1547,18.0497,18.1489,297976.01023809,0
+BEP.US,D,20190422,000000,18.2422,18.3006,18.1489,18.2422,254445.18316609,0
+BEP.US,D,20190423,000000,18.2373,18.3006,18.1148,18.18,308934.32350427,0
+BEP.US,D,20190424,000000,18.18,18.1907,17.9204,18.0457,307068.33455611,0
+BEP.US,D,20190425,000000,17.9263,18.0457,17.8222,18.001,233896.67421977,0
+BEP.US,D,20190426,000000,18.0633,18.0817,17.9369,18.07,171273.92053364,0
+BEP.US,D,20190429,000000,18.145,18.1858,18.0457,18.1032,193001.2736556,0
+BEP.US,D,20190430,000000,18.18,18.2014,18.0517,18.145,242014.85767013,0
+BEP.US,D,20190501,000000,18.145,18.1955,18.041,18.0517,204160.17559041,0
+BEP.US,D,20190502,000000,18.2636,18.4046,18.041,18.0905,686065.70836288,0
+BEP.US,D,20190503,000000,18.213,18.213,17.8903,17.9613,266798.35917412,0
+BEP.US,D,20190506,000000,17.8446,18.0584,17.7464,17.9943,271584.71340556,0
+BEP.US,D,20190507,000000,17.9943,17.9943,17.7765,17.9146,202385.73736792,0
+BEP.US,D,20190508,000000,17.8961,18.0234,17.7979,17.7979,176001.64115426,0
+BEP.US,D,20190509,000000,17.7765,17.9029,17.6716,17.7979,200539.29295669,0
+BEP.US,D,20190510,000000,17.8844,18.1615,17.8387,18.1148,217152.14935853,0
+BEP.US,D,20190513,000000,18.1032,18.1547,17.9943,18.1489,282263.23119549,0
+BEP.US,D,20190514,000000,18.1615,18.2509,18.1148,18.213,213058.08319882,0
+BEP.US,D,20190515,000000,18.2481,18.3559,18.1907,18.283,230044.34312226,0
+BEP.US,D,20190516,000000,18.283,18.454,18.2481,18.3393,232563.53106827,0
+BEP.US,D,20190517,000000,18.3743,18.4707,18.2694,18.4153,184728.79122938,0
+BEP.US,D,20190520,000000,18.4764,18.6505,18.42,18.5347,212468.661111,0
+BEP.US,D,20190521,000000,18.6622,18.6903,18.5347,18.5979,383960.65753055,0
+BEP.US,D,20190522,000000,18.5347,18.7457,18.5231,18.6505,201338.5616517,0
+BEP.US,D,20190523,000000,18.6339,18.736,18.4764,18.7205,196602.61175237,0
+BEP.US,D,20190524,000000,18.8177,18.874,18.7205,18.771,209150.20447,0
+BEP.US,D,20190528,000000,18.874,19.192,18.874,19.1453,381859.10547922,0
+BEP.US,D,20190529,000000,19.1453,19.1453,18.8517,19.0073,295473.28084951,0
+BEP.US,D,20190530,000000,18.8497,19.0549,18.6164,18.6164,333780.57325845,0
+BEP.US,D,20190531,000000,18.5144,18.8557,18.4288,18.8274,224846.52495517,0
+BEP.US,D,20190603,000000,18.9684,19.0199,18.8274,18.9684,254679.71760941,0
+BEP.US,D,20190604,000000,18.9684,19.1949,18.9684,19.1307,218884.41252761,0
+BEP.US,D,20190605,000000,19.224,19.3709,19.1657,19.224,216621.36088154,0
+BEP.US,D,20190606,000000,19.3009,19.5672,19.3009,19.4826,264835.67620108,0
+BEP.US,D,20190607,000000,19.5934,19.7956,19.5167,19.7325,223682.08201728,0
+BEP.US,D,20190610,000000,19.8841,19.8841,19.5934,19.6722,271739.01238142,0
+BEP.US,D,20190611,000000,19.8142,19.8617,19.5565,19.6674,280385.92698909,0
+BEP.US,D,20190612,000000,19.6722,19.8026,19.5867,19.6537,247743.46431421,0
+BEP.US,D,20190613,000000,19.6149,19.7578,19.4826,19.5633,234039.65793741,0
+BEP.US,D,20190614,000000,19.5273,19.679,19.5108,19.6275,226932.64710891,0
+BEP.US,D,20190617,000000,19.6537,19.8209,19.6537,19.8026,265624.65829768,0
+BEP.US,D,20190618,000000,19.8841,20.1076,19.8267,19.8734,358187.58526131,0
+BEP.US,D,20190619,000000,19.8841,20.0776,19.8267,20.0377,328628.01612428,0
+BEP.US,D,20190620,000000,20.1777,20.2584,20.1184,20.1719,252809.61402189,0
+BEP.US,D,20190621,000000,20.1719,20.2953,20.0659,20.1417,295264.46290217,0
+BEP.US,D,20190624,000000,20.2477,20.2768,20.1359,20.201,283203.42628845,0
+BEP.US,D,20190625,000000,20.2293,20.3012,20.1359,20.201,213204.15289598,0
+BEP.US,D,20190626,000000,20.201,20.2895,19.9852,20.1417,249802.84131213,0
+BEP.US,D,20190627,000000,20.0844,20.2293,19.8803,20.2117,226112.80521713,0
+BEP.US,D,20190628,000000,20.3128,20.3332,20.1359,20.2293,164958.97778127,0
+BEP.US,D,20190701,000000,20.2953,20.4693,20.2953,20.4119,188357.9031418,0
+BEP.US,D,20190702,000000,20.4529,20.7853,20.2953,20.692,440844.5179742,0
+BEP.US,D,20190703,000000,20.8029,21.1295,20.8029,21.0478,228060.05829259,0
+BEP.US,D,20190705,000000,20.8845,21.0779,20.5433,21.0429,334940.90155698,0
+BEP.US,D,20190708,000000,21.0545,21.1216,20.8961,21.002,245406.34915972,0
+BEP.US,D,20190709,000000,21.0186,21.0186,20.7162,20.8961,317479.40078787,0
+BEP.US,D,20190710,000000,20.9963,21.1995,20.8145,21.0429,316992.84468396,0
+BEP.US,D,20190711,000000,21.0545,21.354,21.0429,21.2529,383946.25629279,0
+BEP.US,D,20190712,000000,21.2529,21.2763,20.8729,21.0128,591448.54770052,0
+BEP.US,D,20190715,000000,21.0545,21.1236,20.8913,21.0128,156970.40547064,0
+BEP.US,D,20190716,000000,21.0545,21.1207,20.9311,21.0128,162550.88509788,0
+BEP.US,D,20190717,000000,21.108,21.1412,21.0215,21.0595,167040.98529565,0
+BEP.US,D,20190718,000000,21.1295,21.1946,20.937,21.1295,160721.92790392,0
+BEP.US,D,20190719,000000,21.1528,21.1946,21.0662,21.108,149711.15298595,0
+BEP.US,D,20190722,000000,21.1995,21.3423,21.0595,21.1469,258004.34620946,0
+BEP.US,D,20190723,000000,21.1995,21.1995,20.967,21.1722,426795.08189146,0
+BEP.US,D,20190724,000000,21.1207,21.3297,21.0186,21.3123,304654.06991368,0
+BEP.US,D,20190725,000000,21.1995,21.2189,20.8563,21.0429,385929.51246262,0
+BEP.US,D,20190726,000000,21.0545,21.1352,20.9428,20.9913,138143.87309502,0
+BEP.US,D,20190729,000000,20.9613,21.0478,20.902,20.9856,154740.27093943,0
+BEP.US,D,20190730,000000,21.008,21.0595,20.8786,20.9739,140495.38948725,0
+BEP.US,D,20190731,000000,21.0254,21.1995,20.8281,20.967,234260.81980282,0
+BEP.US,D,20190801,000000,21.0545,21.3297,20.9087,21.0954,309876.57591691,0
+BEP.US,D,20190802,000000,21.1528,21.2092,20.9797,21.072,269501.67723133,0
+BEP.US,D,20190805,000000,20.9856,21.1654,20.8932,21.0128,197229.0655944,0
+BEP.US,D,20190806,000000,21.0545,21.1207,20.7562,20.9311,357713.37307548,0
+BEP.US,D,20190807,000000,20.937,20.937,20.6463,20.7222,322503.37544214,0
+BEP.US,D,20190808,000000,20.9156,21.0312,20.7619,20.9545,238219.10286377,0
+BEP.US,D,20190809,000000,20.967,21.108,20.9156,21.0254,164500.19549303,0
+BEP.US,D,20190812,000000,21.0545,21.1654,20.8786,20.9963,174075.98993542,0
+BEP.US,D,20190813,000000,20.9486,21.0847,20.8786,20.9311,284778.30450215,0
+BEP.US,D,20190814,000000,20.9311,21.0595,20.7912,21.0128,268645.83224518,0
+BEP.US,D,20190815,000000,20.9486,21.1849,20.8845,21.0478,373214.24819123,0
+BEP.US,D,20190816,000000,20.9545,21.4055,20.9545,21.2246,221339.8235636,0
+BEP.US,D,20190819,000000,21.3763,21.6039,21.2889,21.5796,332876.38125986,0
+BEP.US,D,20190820,000000,21.6398,21.808,21.5582,21.6398,336577.49936102,0
+BEP.US,D,20190821,000000,21.6398,21.808,21.6398,21.7516,264204.07905985,0
+BEP.US,D,20190822,000000,21.9032,21.9315,21.6525,21.703,253590.36683978,0
+BEP.US,D,20190823,000000,21.7633,21.8382,21.3053,21.3579,284650.7506821,0
+BEP.US,D,20190826,000000,21.3637,21.703,21.3637,21.634,189322.7860709,0
+BEP.US,D,20190827,000000,21.8682,21.9549,21.6738,21.7516,327543.80865384,0
+BEP.US,D,20190828,000000,21.9256,22.09,21.8556,21.9549,334142.66152182,0
+BEP.US,D,20190829,000000,22.1812,22.3242,21.9976,22.2989,325535.86464788,0
+BEP.US,D,20190830,000000,22.2989,22.5021,22.1978,22.2153,195359.99066671,0
+BEP.US,D,20190903,000000,22.0685,22.2522,21.9129,22.0093,293575.40344633,0
+BEP.US,D,20190904,000000,22.051,22.4496,22.051,22.3883,225880.32809349,0
+BEP.US,D,20190905,000000,22.4428,22.4515,22.2212,22.2872,251949.65439638,0
+BEP.US,D,20190906,000000,22.3883,22.4496,22.085,22.1919,246473.06941289,0
+BEP.US,D,20190909,000000,22.3631,22.4545,22.157,22.2348,381194.59122314,0
+BEP.US,D,20190910,000000,22.3349,22.3349,21.9023,22.0326,315223.54976067,0
+BEP.US,D,20190911,000000,21.9791,22.0967,21.9023,21.9479,217516.29494158,0
+BEP.US,D,20190912,000000,22.0967,22.0967,21.7905,21.842,252785.95484558,0
+BEP.US,D,20190913,000000,21.9082,21.9432,21.6991,21.7185,253996.68747624,0
+BEP.US,D,20190916,000000,21.6875,21.7662,21.5056,21.7243,250580.5081505,0
+BEP.US,D,20190917,000000,21.7418,22.0443,21.5932,21.9549,258445.64128045,0
+BEP.US,D,20190918,000000,21.9733,22.1978,21.9373,22.1337,286395.35776925,0
+BEP.US,D,20190919,000000,22.2406,22.3466,22.1337,22.1812,275925.65792666,0
+BEP.US,D,20190920,000000,22.2027,22.3942,22.157,22.3242,313497.45855062,0
+BEP.US,D,20190923,000000,22.4175,22.5906,22.2406,22.4428,320859.57701923,0
+BEP.US,D,20190924,000000,22.5419,23.1534,22.5186,22.9892,374590.59505598,0
+BEP.US,D,20190925,000000,22.8628,23.1233,22.821,23.0824,196586.15319494,0
+BEP.US,D,20190926,000000,23.2069,23.4878,23.1233,23.2711,316109.22588215,0
+BEP.US,D,20190927,000000,23.4568,23.5812,23.2245,23.5433,290843.28291362,0
+BEP.US,D,20190930,000000,23.7056,24.2276,23.6162,24.0906,685550.34978348,0
+BEP.US,D,20191001,000000,24.1673,24.3219,24.0265,24.2393,512723.15289276,0
+BEP.US,D,20191002,000000,24.1975,24.3045,23.8767,24.2335,445015.73362185,0
+BEP.US,D,20191003,000000,24.3102,24.6535,24.3102,24.5173,411872.31360531,0
+BEP.US,D,20191004,000000,24.565,24.8771,24.565,24.6661,368836.27191592,0
+BEP.US,D,20191007,000000,24.7837,24.9276,24.6009,24.9023,414578.71764204,0
+BEP.US,D,20191008,000000,24.8382,25.1162,24.772,24.9975,269019.23576678,0
+BEP.US,D,20191009,000000,25.0403,25.2046,24.8896,25.0335,308788.25380712,0
+BEP.US,D,20191010,000000,25.0637,25.0637,24.4931,24.5834,429180.54405839,0
+BEP.US,D,20191011,000000,24.6728,24.6728,24.3102,24.4115,363927.50716363,0
+BEP.US,D,20191014,000000,24.5115,24.7138,24.3998,24.458,252885.73484998,0
+BEP.US,D,20191015,000000,24.3395,24.5115,24.3395,24.4639,234251.56186427,0
+BEP.US,D,20191016,000000,24.5056,24.7837,24.286,24.7662,213244.2706297,0
+BEP.US,D,20191017,000000,24.8382,25.1706,24.7702,24.9975,266657.43277616,0
+BEP.US,D,20191018,000000,25.0753,25.3602,25.0083,25.2941,223678.99603776,0
+BEP.US,D,20191021,000000,25.4729,25.4729,25.1395,25.2416,257676.20372078,0
+BEP.US,D,20191022,000000,25.1765,25.4575,25.0637,25.1045,399427.58687159,0
+BEP.US,D,20191023,000000,25.0403,25.2105,24.9626,25.1229,280184.30966063,0
+BEP.US,D,20191024,000000,25.1579,25.1852,24.5173,24.6661,535928.69020353,0
+BEP.US,D,20191025,000000,24.6835,25.0278,24.4055,25.0151,321904.69541577,0
+BEP.US,D,20191028,000000,25.0578,25.1803,24.9421,25.0928,218415.34364097,0
+BEP.US,D,20191029,000000,25.1172,25.2231,24.5708,24.6233,380043.52086316,0
+BEP.US,D,20191030,000000,24.6408,24.7545,24.4872,24.6126,227714.42858665,0
+BEP.US,D,20191031,000000,24.7205,25.2581,24.6126,25.2299,248465.58352127,0
+BEP.US,D,20191101,000000,25.2649,25.3893,25.1045,25.3358,234014.97010128,0
+BEP.US,D,20191104,000000,25.4108,25.5186,25.3058,25.4486,471012.02507617,0
+BEP.US,D,20191105,000000,25.4788,25.4788,25.1336,25.4234,456590.21413166,0
+BEP.US,D,20191106,000000,25.4905,25.8405,25.4418,25.6149,376775.46855427,0
+BEP.US,D,20191107,000000,25.5624,25.6751,25.4555,25.5032,519367.26679365,0
+BEP.US,D,20191108,000000,25.4418,25.6499,25.2542,25.3358,287567.00132601,0
+BEP.US,D,20191111,000000,25.2542,25.8512,25.2542,25.7345,389304.54539478,0
+BEP.US,D,20191112,000000,25.6217,25.7985,25.5672,25.6625,564070.76608225,0
+BEP.US,D,20191113,000000,25.6625,26.3868,25.6401,26.3206,460321.16336815,0
+BEP.US,D,20191114,000000,26.308,26.4324,26.1,26.3489,496717.205796,0
+BEP.US,D,20191115,000000,26.5102,26.6579,26.4149,26.5812,391978.03231667,0
+BEP.US,D,20191118,000000,26.6872,27.1217,26.6579,27.0429,402784.10392665,0
+BEP.US,D,20191119,000000,27.1023,27.1023,26.7124,26.7406,342010.88063127,0
+BEP.US,D,20191120,000000,26.6289,26.9769,26.5695,26.9195,250682.34547458,0
+BEP.US,D,20191121,000000,26.9846,27.1266,26.8068,26.9379,213884.09704964,0
+BEP.US,D,20191122,000000,26.9262,27.2101,26.8194,27.1936,257321.31607628,0
+BEP.US,D,20191125,000000,27.2635,27.3822,27.1198,27.2869,333000.8491004,0
+BEP.US,D,20191126,000000,27.3822,27.4494,27.1635,27.3881,222709.99846931,0
+BEP.US,D,20191127,000000,27.4192,27.8081,27.3618,27.6165,201598.81259099,0
+BEP.US,D,20191129,000000,27.6282,28.0549,27.6282,27.8624,130678.8886425,0
+BEP.US,D,20191202,000000,27.8684,28.3475,27.6992,28.3115,366769.69429912,0
+BEP.US,D,20191203,000000,28.1911,28.6848,28.1055,28.438,581502.43571604,0
+BEP.US,D,20191204,000000,28.4797,28.4963,28.1386,28.264,504538.10655285,0
+BEP.US,D,20191205,000000,28.3544,28.3835,27.8624,28.3709,303171.77108551,0
+BEP.US,D,20191206,000000,28.2998,28.6354,28.0782,28.473,279949.77521731,0
+BEP.US,D,20191209,000000,28.5089,28.7996,28.438,28.7608,333874.18130381,0
+BEP.US,D,20191210,000000,28.8881,29.2244,28.7918,29.0562,300477.71096684,0
+BEP.US,D,20191211,000000,29.0241,29.1321,28.8035,28.9474,324533.94996458,0
+BEP.US,D,20191212,000000,28.9541,29.0495,27.6098,27.9325,776829.50926789,0
+BEP.US,D,20191213,000000,27.6525,28.0977,27.46,27.6214,555501.00096252,0
+BEP.US,D,20191216,000000,27.7302,27.9811,27.635,27.7186,225269.30414905,0
+BEP.US,D,20191217,000000,27.6933,27.7604,27.4834,27.5728,242738.00553703,0
+BEP.US,D,20191218,000000,27.5922,27.8508,27.3219,27.8508,330415.82692468,0
+BEP.US,D,20191219,000000,27.8197,27.8256,27.4065,27.4707,330319.1328998,0
+BEP.US,D,20191220,000000,27.2918,27.8624,27.2734,27.7361,327692.96433052,0
+BEP.US,D,20191223,000000,27.7361,27.7896,27.4775,27.705,176351.38549956,0
+BEP.US,D,20191224,000000,27.6807,27.7896,27.5552,27.6475,83995.219163583,0
+BEP.US,D,20191226,000000,27.6475,27.9168,27.6359,27.8381,199793.51457333,0
+BEP.US,D,20191227,000000,27.8381,28.0958,27.7118,28.0598,133804.98589359,0
+BEP.US,D,20191230,000000,28.0725,28.0958,27.7662,27.8256,251848.84573215,0
+BEP.US,D,20191231,000000,27.8314,27.9704,27.7604,27.9704,366186.44417034,0
+BEP.US,D,20200102,000000,27.9762,28.0842,27.2675,27.4124,351296.59299903,0
+BEP.US,D,20200103,000000,27.2618,27.8624,27.0517,27.7546,240966.65329406,0
+BEP.US,D,20200106,000000,27.8916,28.1861,27.7837,28.1754,275198.3954204,0
+BEP.US,D,20200107,000000,28.1911,28.4332,28.019,28.2581,173123.45092439,0
+BEP.US,D,20200108,000000,28.2095,28.5089,28.1638,28.4555,241882.16055088,0
+BEP.US,D,20200109,000000,28.1619,29.0922,28.1619,29.0067,250463.24092885,0
+BEP.US,D,20200110,000000,29.0067,29.2458,28.8035,28.8337,158249.02965067,0
+BEP.US,D,20200113,000000,28.7743,28.7743,27.6214,27.6214,2024733.7918622,0
+BEP.US,D,20200114,000000,27.6807,27.8858,27.5552,27.6098,898121.87687839,0
+BEP.US,D,20200115,000000,27.6807,27.9762,27.5892,27.844,751544.02176241,0
+BEP.US,D,20200116,000000,27.9578,28.1911,27.6632,27.705,624121.87017057,0
+BEP.US,D,20200117,000000,27.7662,27.8624,27.5971,27.7604,641436.27258269,0
+BEP.US,D,20200121,000000,27.7954,28.2095,27.7419,27.9811,579176.63581977,0
+BEP.US,D,20200122,000000,28.1123,28.1687,27.7186,27.7711,485530.53004554,0
+BEP.US,D,20200123,000000,27.8012,27.9461,27.7235,27.8858,292069.44544186,0
+BEP.US,D,20200124,000000,27.8916,28.054,27.8197,27.9168,311562.54939323,0
+BEP.US,D,20200127,000000,27.8071,27.9275,27.635,27.7487,632131.01567799,0
+BEP.US,D,20200128,000000,27.7779,28.473,27.6525,28.3475,606376.45928587,0
+BEP.US,D,20200129,000000,28.4904,28.6354,28.264,28.4263,505568.82371165,0
+BEP.US,D,20200130,000000,28.3184,28.9231,28.3184,28.7918,320633.27185462,0
+BEP.US,D,20200131,000000,28.6713,29.2896,28.6605,29.2351,532006.41023695,0
+BEP.US,D,20200203,000000,29.1195,29.8456,29.0922,29.589,810680.64725375,0
+BEP.US,D,20200204,000000,29.589,29.9429,29.5229,29.6911,582679.22257199,0
+BEP.US,D,20200205,000000,29.5229,30.2315,29.5229,30.219,425746.8775154,0
+BEP.US,D,20200206,000000,29.7514,32.1146,29.7514,31.2028,1345103.3794528,0
+BEP.US,D,20200207,000000,31.3165,31.508,30.7701,31.1834,541078.16135818,0
+BEP.US,D,20200210,000000,31.299,31.8511,31.2388,31.6888,425992.72721694,0
+BEP.US,D,20200211,000000,31.647,32.0125,31.647,31.9163,321856.34840334,0
+BEP.US,D,20200212,000000,31.996,32.1506,31.7433,31.9211,353961.8506422,0
+BEP.US,D,20200213,000000,31.9104,32.1087,31.7967,31.9581,395903.39826276,0
+BEP.US,D,20200214,000000,31.9708,32.7261,31.9581,32.6843,407077.73009515,0
+BEP.US,D,20200218,000000,32.7154,33.9801,32.7154,33.7585,617266.88100266,0
+BEP.US,D,20200219,000000,33.9917,34.3757,33.7993,34.1619,840941.76240107,0
+BEP.US,D,20200220,000000,34.2806,34.6013,33.8295,33.9433,499824.78716999,0
+BEP.US,D,20200221,000000,33.8663,33.9577,33.3132,33.7993,467718.25627129,0
+BEP.US,D,20200224,000000,32.8407,33.3842,32.3965,32.5871,1022386.0427642,0
+BEP.US,D,20200225,000000,32.5871,32.9594,30.8674,31.1969,1188574.2690532,0
+BEP.US,D,20200226,000000,30.9393,32.0845,30.741,31.5634,646552.82662249,0
+BEP.US,D,20200227,000000,31.265,31.473,30.6477,30.6963,1246290.3153066,0
+BEP.US,D,20200228,000000,29.5861,30.4484,28.4944,30.219,1745717.0111189,0
+BEP.US,D,20200302,000000,30.3025,32.9497,30.2967,32.7503,1265303.0351131,0
+BEP.US,D,20200303,000000,33.1626,33.9383,32.454,32.7319,1035840.9134598,0
+BEP.US,D,20200304,000000,33.4416,33.7634,32.8845,33.1256,591947.44772248,0
+BEP.US,D,20200305,000000,32.6775,33.077,32.1807,32.9866,590670.88086214,0
+BEP.US,D,20200306,000000,32.4714,32.6901,31.8171,32.6114,766314.54839238,0
+BEP.US,D,20200309,000000,30.0177,31.5935,29.0903,29.7873,1496801.9032479,0
+BEP.US,D,20200310,000000,30.3084,30.5193,28.3544,28.891,1251542.6524452,0
+BEP.US,D,20200311,000000,28.4847,28.6936,26.5151,26.9331,1273340.983096,0
+BEP.US,D,20200312,000000,23.9925,25.1435,21.842,23.9428,1848132.4420217,0
+BEP.US,D,20200313,000000,25.0297,26.2789,24.2423,25.9999,1174696.6191635,0
+BEP.US,D,20200316,000000,22.7811,24.3492,21.8537,22.8413,1339773.8928263,0
+BEP.US,D,20200317,000000,22.8413,24.3812,21.5261,24.1333,2292843.6923311,0
+BEP.US,D,20200318,000000,22.8852,23.0289,19.2844,21.4648,2014395.7604789,0
+BEP.US,D,20200319,000000,21.042,22.0286,19.0909,21.284,1378640.7761878,0
+BEP.US,D,20200320,000000,22.1812,22.9026,21.284,21.739,1156826.7404383,0
+BEP.US,D,20200323,000000,21.0905,21.2432,18.2364,18.6301,1705988.1108123,0
+BEP.US,D,20200324,000000,19.5877,22.0228,19.4106,21.739,1355830.2442552,0
+BEP.US,D,20200325,000000,22.0549,26.4228,21.3463,25.1765,1726307.2286145,0
+BEP.US,D,20200326,000000,25.1318,27.0857,25.0598,25.9075,1272857.5129716,0
+BEP.US,D,20200327,000000,24.8887,25.8425,24.1333,24.9743,851137.83872645,0
+BEP.US,D,20200330,000000,24.6661,25.4972,23.8174,25.2416,770396.27063402,0
+BEP.US,D,20200331,000000,25.5089,27.2053,25.2727,25.751,861551.99093774,0
+BEP.US,D,20200401,000000,24.1402,25.1318,23.8359,24.3326,786029.842869,0
+BEP.US,D,20200402,000000,24.1402,25.0559,23.8718,24.5018,737799.06899205,0
+BEP.US,D,20200403,000000,24.5329,24.9868,23.8174,24.1926,506561.48045641,0
+BEP.US,D,20200406,000000,25.2357,26.5987,24.8712,26.066,647768.70255233,0
+BEP.US,D,20200407,000000,27.2715,27.5678,25.8355,26.1932,839259.9035641,0
+BEP.US,D,20200408,000000,26.2409,27.5912,26.0991,27.1558,560612.41170312,0
+BEP.US,D,20200409,000000,27.5738,28.6111,27.4474,27.7876,757109.07149206,0
+BEP.US,D,20200413,000000,27.7876,27.7876,26.1145,27.3443,303055.53252368,0
+BEP.US,D,20200414,000000,27.7079,28.8715,27.6428,28.1978,460927.0440134,0
+BEP.US,D,20200415,000000,27.6495,27.7205,26.9982,27.1451,403023.78166917,0
+BEP.US,D,20200416,000000,27.2539,27.7924,26.6872,27.1558,244620.45304263,0
+BEP.US,D,20200417,000000,27.9985,28.5517,27.6428,28.4545,450678.50603622,0
+BEP.US,D,20200420,000000,27.6652,28.1921,26.7621,27.4056,894625.46208522,0
+BEP.US,D,20200421,000000,27.1013,27.8557,26.3372,26.3624,419230.31743455,0
+BEP.US,D,20200422,000000,26.9505,27.2558,26.6055,26.8778,273519.62256295,0
+BEP.US,D,20200423,000000,26.8184,27.3871,26.7154,26.8418,449869.97940266,0
+BEP.US,D,20200424,000000,26.6113,27.0994,26.3372,26.6055,441006.01756895,0
+BEP.US,D,20200427,000000,26.6648,28.0385,26.5753,27.9208,586571.67140323,0
+BEP.US,D,20200428,000000,28.3572,28.854,27.8897,28.1512,417802.53757785,0
+BEP.US,D,20200429,000000,28.8482,29.3441,28.6664,28.6664,1044578.3501333,0
+BEP.US,D,20200430,000000,28.9134,28.9134,27.5154,28.4175,455617.10192385,0
+BEP.US,D,20200501,000000,27.3929,27.8711,27.3395,27.3802,602082.83311736,0
+BEP.US,D,20200504,000000,27.0721,27.9975,26.9749,27.0527,430091.93667585,0
+BEP.US,D,20200505,000000,27.4231,28.4175,27.4231,28.2407,525540.25448823,0
+BEP.US,D,20200506,000000,28.4545,29.0961,28.3321,28.6237,417067.04579288,0
+BEP.US,D,20200507,000000,29.1505,29.4111,28.6295,29.3926,455538.92377607,0
+BEP.US,D,20200508,000000,29.5569,30.253,29.3625,30.181,341064.51357928,0
+BEP.US,D,20200511,000000,30.3025,30.8595,29.6968,30.8294,389623.42994491,0
+BEP.US,D,20200512,000000,31.2416,31.822,30.0294,30.253,410042.3277515,0
+BEP.US,D,20200513,000000,30.6418,30.6418,28.7568,29.0154,499348.51766448,0
+BEP.US,D,20200514,000000,28.4117,29.3091,27.9568,29.3091,718844.98279638,0
+BEP.US,D,20200515,000000,28.4944,29.0057,28.0598,29.0057,282162.42253126,0
+BEP.US,D,20200518,000000,29.3868,31.3135,29.2536,31.0044,461904.27086057,0
+BEP.US,D,20200519,000000,30.8236,30.8771,29.5744,29.5861,445450.85673379,0
+BEP.US,D,20200520,000000,30.1441,30.1441,29.3741,29.866,502469.47161638,0
+BEP.US,D,20200521,000000,29.5443,30.1324,29.3021,29.7085,217560.52731466,0
+BEP.US,D,20200522,000000,29.6124,29.8106,29.169,29.3926,259187.30502445,0
+BEP.US,D,20200526,000000,30.4717,31.1201,30.3677,30.8236,405593.3739473,0
+BEP.US,D,20200527,000000,29.3091,29.7085,29.3091,29.6726,2198123.6656848,0
+BEP.US,D,20200528,000000,29.625,29.6357,29.3129,29.4168,919054.07594471,0
+BEP.US,D,20200529,000000,29.6978,29.937,29.275,29.937,1540369.7620742,0
+BEP.US,D,20200601,000000,29.4578,29.7775,29.3547,29.5812,1220416.4343732,0
+BEP.US,D,20200602,000000,29.6191,29.7221,29.4578,29.6541,1551847.5485591,0
+BEP.US,D,20200603,000000,29.7902,30.1148,29.484,29.8884,2281626.1567855,0
+BEP.US,D,20200604,000000,29.8767,30.0711,29.0679,29.3605,878620.5436483,0
+BEP.US,D,20200605,000000,29.5375,30.0411,29.3897,29.5317,888245.71376298,0
+BEP.US,D,20200608,000000,29.833,30.5184,29.7533,30.4571,946870.06665443,0
+BEP.US,D,20200609,000000,30.2597,30.4941,29.622,30.4221,599656.22455687,0
+BEP.US,D,20200610,000000,30.4638,30.6039,29.8767,30.0051,723453.37887564,0
+BEP.US,D,20200611,000000,29.1165,29.2312,28.1736,28.2445,774680.63886396,0
+BEP.US,D,20200612,000000,28.9007,29.3721,28.2941,29.0417,816750.76896442,0
+BEP.US,D,20200615,000000,28.2086,29.7095,28.1541,29.6667,451653.67556371,0
+BEP.US,D,20200616,000000,30.5378,30.5378,29.1165,29.8631,630955.25748187,0
+BEP.US,D,20200617,000000,30.1081,30.6914,29.9,30.3647,490455.75335526,0
+BEP.US,D,20200618,000000,30.0585,30.4027,29.6804,30.1081,296880.48750943,0
+BEP.US,D,20200619,000000,30.286,30.8508,29.8378,30.0109,867515.13202513,0
+BEP.US,D,20200622,000000,30.635,30.8926,30.0294,30.3774,844341.48316937,0
+BEP.US,D,20200623,000000,30.949,30.949,29.7844,30.0167,484701.43021521,0
+BEP.US,D,20200624,000000,29.9982,29.9982,28.9504,29.1583,626414.75295198,0
+BEP.US,D,20200625,000000,28.9931,29.5939,28.6498,29.5939,415422.21871012,0
+BEP.US,D,20200626,000000,29.6978,29.7435,28.89,29.0543,515538.59487244,0
+BEP.US,D,20200629,000000,28.9755,29.5317,28.6985,29.0795,315762.56751637,0
+BEP.US,D,20200630,000000,29.2449,29.4101,28.9638,29.3547,416405.61751632,0
+BEP.US,D,20200701,000000,29.6735,29.799,29.3771,29.5142,281753.01591529,0
+BEP.US,D,20200702,000000,29.587,30.3531,29.5375,30.3531,392414.18408845,0
+BEP.US,D,20200706,000000,30.6535,30.8557,30.0906,30.2073,323431.22661704,0
+BEP.US,D,20200707,000000,30.2073,30.2073,29.4471,29.9302,569243.8964132,0
+BEP.US,D,20200708,000000,30.1218,30.5505,29.9185,30.4084,393606.400842,0
+BEP.US,D,20200709,000000,30.5436,30.6165,30.1334,30.5436,761520.99354207,0
+BEP.US,D,20200710,000000,30.5815,30.6661,29.8155,29.937,434916.35132133,0
+BEP.US,D,20200713,000000,30.078,30.672,30.0654,30.4571,484726.11805134,0
+BEP.US,D,20200714,000000,30.3366,31.6645,30.2773,31.6538,779096.67555332,0
+BEP.US,D,20200715,000000,31.8367,32.7563,31.8367,32.7494,750398.09470163,0
+BEP.US,D,20200716,000000,32.8467,32.9078,32.2847,32.762,609948.99490713,0
+BEP.US,D,20200717,000000,32.939,34.1609,32.762,34.1541,876821.41758968,0
+BEP.US,D,20200720,000000,34.4117,34.6986,33.9033,34.2066,796176.54352212,0
+BEP.US,D,20200721,000000,34.4477,34.754,34.368,34.7413,796457.3676582,0
+BEP.US,D,20200722,000000,34.612,34.7471,34.1347,34.2582,693669.56189367,0
+BEP.US,D,20200723,000000,34.0374,34.26,33.4533,33.563,893497.0222417,0
+BEP.US,D,20200724,000000,33.0799,33.3064,32.1914,32.4306,1076068.7137884,0
+BEP.US,D,20200727,000000,32.5598,32.59,31.4768,32.1564,1077717.6555105,0
+BEP.US,D,20200728,000000,32.1671,32.3091,30.5505,31.8297,2245136.5063123,0
+BEP.US,D,20200729,000000,31.9338,33.5767,31.8297,33.46,1208169.2103286,0
+BEP.US,D,20200730,000000,27.1791,27.3929,24.7399,24.7458,3589268.830877,0
+BEP.US,D,20200731,000000,25.2182,26.7931,25.0413,26.4071,2578621.8541969,0
+BEP.US,D,20200803,000000,26.5539,28.1842,26.5122,27.461,1581400.9457371,0
+BEP.US,D,20200804,000000,27.4241,27.4726,26.3119,26.6579,1999297.0913603,0
+BEP.US,D,20200805,000000,26.9642,27.0381,26.4985,26.9039,862555.96294072,0
+BEP.US,D,20200806,000000,26.8358,27.0819,26.5968,26.9885,592015.33927187,0
+BEP.US,D,20200807,000000,27.2715,27.8838,26.7611,27.7312,1023589.5747759,0
+BEP.US,D,20200810,000000,27.7497,27.9518,27.4551,27.8781,625558.90796583,0
+BEP.US,D,20200811,000000,27.737,28.2708,27.2471,27.3327,527490.59354321,0
+BEP.US,D,20200812,000000,27.5698,27.9208,27.3443,27.4065,481622.65131672,0
+BEP.US,D,20200813,000000,27.5291,27.5417,26.7504,26.8125,571869.03632264,0
+BEP.US,D,20200814,000000,26.7863,26.9155,26.5248,26.5968,746274.19740659,0
+BEP.US,D,20200817,000000,26.6094,27.1236,26.6094,26.8475,720791.20721199,0
+BEP.US,D,20200818,000000,26.8904,27.0819,26.6696,26.7017,360689.28599006,0
+BEP.US,D,20200819,000000,26.7319,27.5105,26.6891,27.3628,1361930.1971012,0
+BEP.US,D,20200820,000000,27.2715,28.4477,27.1431,28.3922,802141.74192919,0
+BEP.US,D,20200821,000000,28.4788,28.5761,28.1901,28.2775,876008.77631676,0
+BEP.US,D,20200824,000000,28.4302,28.9881,28.2514,28.9881,1207672.3676263,0
+BEP.US,D,20200825,000000,29.1642,29.202,28.5828,28.6684,678459.79751241,0
+BEP.US,D,20200826,000000,28.4117,29.1389,28.3194,29.1389,461731.4560076,0
+BEP.US,D,20200827,000000,29.202,29.551,29.0232,29.0611,489860.15930841,0
+BEP.US,D,20200828,000000,29.2789,29.3353,28.5741,28.6421,735405.37754641,0
+BEP.US,D,20200831,000000,28.7529,28.9134,28.0559,28.1035,513119.18693082,0
+BEP.US,D,20200901,000000,28.0501,28.0501,27.321,27.8693,440784.85570354,0
+BEP.US,D,20200902,000000,27.9305,28.5624,27.7526,28.4817,510929.17013333,0
+BEP.US,D,20200903,000000,28.3699,28.506,27.5795,28.0112,398220.96888031,0
+BEP.US,D,20200904,000000,27.9188,28.2464,27.4784,27.8567,671420.67823329,0
+BEP.US,D,20200908,000000,27.5231,27.8129,27.3686,27.5047,379129.04226618,0
+BEP.US,D,20200909,000000,27.8197,27.9869,27.6709,27.8381,231527.67061027,0
+BEP.US,D,20200910,000000,28.0608,28.0608,27.2695,27.2995,322549.66513491,0
+BEP.US,D,20200911,000000,27.2821,27.6028,27.1451,27.2995,246595.47993375,0
+BEP.US,D,20200914,000000,27.635,27.6555,27.0099,27.2889,386434.58444363,0
+BEP.US,D,20200915,000000,27.6028,28.3825,27.5845,28.0365,371770.0097771,0
+BEP.US,D,20200916,000000,28.3572,28.5682,28.1736,28.3271,554418.85081177,0
+BEP.US,D,20200917,000000,27.8567,28.4332,27.8567,28.4078,469679.9105845,0
+BEP.US,D,20200918,000000,28.4205,28.506,27.9305,28.4205,648988.69312154,0
+BEP.US,D,20200921,000000,28.4389,28.4555,27.8197,28.3271,543080.96206495,0
+BEP.US,D,20200922,000000,28.4332,28.5984,28.0365,28.3455,463037.85400328,0
+BEP.US,D,20200923,000000,28.3942,28.4506,27.6952,27.9985,375625.42685413,0
+BEP.US,D,20200924,000000,27.7332,28.1347,27.6485,28.0792,443892.43707752,0
+BEP.US,D,20200925,000000,28.1609,29.9788,28.0307,29.905,727761.40628189,0
+BEP.US,D,20200928,000000,30.0585,30.8451,29.9438,30.7206,538078.5892673,0
+BEP.US,D,20200929,000000,30.8751,31.4312,30.708,31.406,361201.55858995,0
+BEP.US,D,20200930,000000,31.8151,32.6046,31.5488,32.5015,648021.75287276,0
+BEP.US,D,20201001,000000,32.5948,33.4348,32.5511,33.2928,898514.82493694,0
+BEP.US,D,20201002,000000,32.5948,33.3618,32.4714,33.1636,535737.35947345,0
+BEP.US,D,20201005,000000,33.634,34.679,33.3687,34.438,976340.14238546,0
+BEP.US,D,20201006,000000,34.2786,34.2786,32.2915,32.6367,1351131.3261101,0
+BEP.US,D,20201007,000000,32.8729,33.1567,32.6191,32.8476,956421.17326068,0
+BEP.US,D,20201008,000000,32.6434,33.0576,31.5051,31.7092,1057186.6337815,0
+BEP.US,D,20201009,000000,31.9503,32.3848,31.7637,32.3101,854893.47579909,0
+BEP.US,D,20201012,000000,32.5948,33.4853,32.5083,33.0216,652511.85307053,0
+BEP.US,D,20201013,000000,32.904,33.4348,32.7796,33.2627,550182.82959426,0
+BEP.US,D,20201014,000000,33.3988,33.603,32.9293,33.534,446016.61964531,0
+BEP.US,D,20201015,000000,32.8854,33.4668,32.5443,33.3988,417417.81879802,0
+BEP.US,D,20201016,000000,33.7701,33.881,33.2627,33.2627,364486.06945627,0
+BEP.US,D,20201019,000000,33.5709,33.9791,32.904,33.0459,399951.1747297,0
+BEP.US,D,20201020,000000,33.3171,33.3561,32.9351,33.1753,356165.24001761,0
+BEP.US,D,20201021,000000,33.2131,33.2131,32.799,32.9652,309120.51093515,0
+BEP.US,D,20201022,000000,32.9293,33.0896,32.694,32.9847,453170.94882642,0
+BEP.US,D,20201023,000000,33.1937,33.251,32.4393,32.8914,598953.64988676,0
+BEP.US,D,20201026,000000,33.3171,33.4513,32.3041,32.8854,614373.26087521,0
+BEP.US,D,20201027,000000,33.0896,33.3687,32.8116,33.2004,348782.54835222,0
+BEP.US,D,20201028,000000,32.7863,32.9107,32.3469,32.6367,507806.15886174,0
+BEP.US,D,20201029,000000,32.694,33.7449,32.6503,33.6827,317451.62697221,0
+BEP.US,D,20201030,000000,33.6759,33.8313,33.253,33.5533,371728.86338353,0
+BEP.US,D,20201102,000000,34.0171,35.2604,34.0171,35.2604,591646.05038962,0
+BEP.US,D,20201103,000000,35.8534,36.7021,35.5006,35.7484,629886.47990902,0
+BEP.US,D,20201104,000000,35.7484,36.0829,34.4448,34.58,730209.616699,0
+BEP.US,D,20201105,000000,35.2536,36.151,35.2536,35.5628,465809.06360988,0
+BEP.US,D,20201106,000000,36.424,36.6205,35.693,36.5592,415258.6617957,0
+BEP.US,D,20201109,000000,39.7129,40.1648,36.8742,36.9432,1167127.7400672,0
+BEP.US,D,20201110,000000,37.1202,37.369,35.3402,35.483,778457.87779322,0
+BEP.US,D,20201111,000000,35.9224,36.9237,35.9224,36.7313,486211.50285904,0
+BEP.US,D,20201112,000000,36.3531,37.1833,35.9458,36.4183,445839.69015298,0
+BEP.US,D,20201113,000000,36.6701,36.6963,35.4792,35.625,565476.94408234,0
+BEP.US,D,20201116,000000,36.2132,36.3298,35.099,35.4393,531699.86960489,0
+BEP.US,D,20201117,000000,35.4763,35.7854,35.1992,35.2663,434689.01749689,0
+BEP.US,D,20201118,000000,35.31,35.6444,34.8327,34.8696,459294.56084872,0
+BEP.US,D,20201119,000000,34.7404,34.9513,34.37,34.7851,332271.52927446,0
+BEP.US,D,20201120,000000,34.7093,35.6551,34.648,35.4957,419299.23764378,0
+BEP.US,D,20201123,000000,36.4523,37.1036,35.8729,36.5223,1420886.8071207,0
+BEP.US,D,20201124,000000,36.8197,38.278,36.8197,37.5926,796653.84168746,0
+BEP.US,D,20201125,000000,37.7589,38.8962,37.7589,38.8962,624440.7547207,0
+BEP.US,D,20201127,000000,38.9429,39.5339,38.8739,39.3299,341175.60884191,0
+BEP.US,D,20201130,000000,39.5466,39.7693,38.975,39.5972,575155.60450864,0
+BEP.US,D,20201201,000000,40.163,40.2582,37.9086,37.9844,697371.70865468,0
+BEP.US,D,20201202,000000,37.9912,38.1322,36.501,37.299,671561.60463125,0
+BEP.US,D,20201203,000000,37.3427,38.1039,37.23,37.3311,408503.45263218,0
+BEP.US,D,20201204,000000,37.8726,37.8726,36.3833,36.8003,455446.34439056,0
+BEP.US,D,20201207,000000,36.8742,36.8742,36.0906,36.3036,553522.88809189,0
+BEP.US,D,20201208,000000,36.4523,36.5573,36.2773,36.4153,353103.94833637,0
+BEP.US,D,20201209,000000,36.5145,36.7079,35.1059,35.4927,541921.66242626,0
+BEP.US,D,20201210,000000,35.4306,36.1529,34.8142,36.115,382766.38345732,0
+BEP.US,D,20201211,000000,35.835,36.2452,35.767,36.1412,221567.15738805,0
+BEP.US,D,20201214,000000,37.471,37.89,36.773,37.4429,730760.97837277,0
+BEP.US,D,20201215,000000,38.3577,38.9089,37.8056,38.4325,551607.52347145,0
+BEP.US,D,20201216,000000,38.9089,38.9459,36.4347,36.7226,865861.04700382,0
+BEP.US,D,20201217,000000,36.9287,37.2368,36.5087,36.8266,713167.80914426,0
+BEP.US,D,20201218,000000,37.0969,37.1804,36.3396,36.4786,913623.78065398,0
+BEP.US,D,20201221,000000,36.115,37.4799,35.9196,37.2825,720467.17936267,0
+BEP.US,D,20201222,000000,37.5167,38.7135,37.1999,38.3849,813195.72056041,0
+BEP.US,D,20201223,000000,38.6192,39.8898,38.3577,38.4889,485061.4611589,0
+BEP.US,D,20201224,000000,38.4695,39.4222,38.4695,39.077,208812.80404276,0
+BEP.US,D,20201228,000000,39.4222,39.5165,38.6853,38.9273,400602.31640788,0
+BEP.US,D,20201229,000000,39.2375,39.8198,38.975,39.6292,526843.5665044,0
+BEP.US,D,20201230,000000,39.8995,40.5625,39.5437,39.6642,497785.98336886,0
+BEP.US,D,20201231,000000,39.7313,40.5061,39.5165,40.3098,411961.80701131,0
+BEP.US,D,20210104,000000,40.6928,41.9624,40.4876,41.3469,779619.2347516,0
+BEP.US,D,20210105,000000,41.5706,43.1125,41.4199,42.9539,538249.34680059,0
+BEP.US,D,20210106,000000,43.9155,45.9531,43.5052,44.6922,1536044.2474506,0
+BEP.US,D,20210107,000000,45.9628,46.4293,44.9895,45.6078,840983.93745447,0
+BEP.US,D,20210108,000000,45.9811,46.5868,45.6351,45.7839,667544.68795947,0
+BEP.US,D,20210111,000000,45.3085,45.3085,43.9999,44.5142,823042.05254048,0
+BEP.US,D,20210112,000000,44.383,45.0654,44.1875,44.3732,530174.36706348,0
+BEP.US,D,20210113,000000,44.3732,44.6037,43.8405,44.1021,432793.19741339,0
+BEP.US,D,20210114,000000,44.4754,44.7844,42.0655,42.6925,725053.97358532,0
+BEP.US,D,20210115,000000,42.1325,42.4863,40.8143,42.0742,689530.23470105,0
+BEP.US,D,20210119,000000,43.4575,44.1691,42.3551,43.7764,638323.54790951,0
+BEP.US,D,20210120,000000,44.5142,45.2598,44.3636,44.7204,700024.62237977,0
+BEP.US,D,20210121,000000,45.9054,46.3739,44.9342,45.7469,667659.89786145,0
+BEP.US,D,20210122,000000,45.5884,46.1581,45.0081,46.1125,416720.38742709,0
+BEP.US,D,20210125,000000,46.3264,46.5704,44.2265,45.1044,601001.71162645,0
+BEP.US,D,20210126,000000,45.0849,45.3085,43.8599,43.9348,762244.14140897,0
+BEP.US,D,20210127,000000,43.1028,43.6539,42.2249,42.6643,554241.92131944,0
+BEP.US,D,20210128,000000,42.6838,43.6734,42.6643,42.8228,430929.2657849,0
+BEP.US,D,20210129,000000,42.6555,43.093,41.2955,42.3172,474799.55060381,0
+BEP.US,D,20210201,000000,42.4319,43.1882,42.1792,42.8149,324960.84379781,0
+BEP.US,D,20210202,000000,43.2436,44.1205,42.8228,42.9073,453098.94263767,0
+BEP.US,D,20210203,000000,43.1601,43.1601,42.0567,42.3366,507076.83903581,0
+BEP.US,D,20210204,000000,42.8606,43.6509,42.2249,43.2339,500098.4106872,0
+BEP.US,D,20210205,000000,43.4401,45.2064,43.3826,43.9815,580979.87651776,0
+BEP.US,D,20210208,000000,45.1967,45.43,44.1895,45.2161,666314.41079188,0
+BEP.US,D,20210209,000000,44.5328,45.5884,44.1108,44.5512,690042.50730093,0
+BEP.US,D,20210210,000000,44.9895,45.1044,43.1746,43.8133,1058572.2385848,0
+BEP.US,D,20210211,000000,44.1021,44.2071,42.9267,43.4401,1248997.7480032,0
+BEP.US,D,20210212,000000,42.9996,43.3729,42.4815,43.2436,487823.41282695,0
+BEP.US,D,20210216,000000,44.4578,44.5424,42.1228,42.2433,723528.4710439,0
+BEP.US,D,20210217,000000,42.0655,42.7197,41.4976,42.4406,591928.93184538,0
+BEP.US,D,20210218,000000,42.1325,42.6555,41.2993,42.4485,446068.05263727,0
+BEP.US,D,20210219,000000,42.6458,43.2612,42.6458,43.1601,455023.56519667,0
+BEP.US,D,20210222,000000,42.8228,42.9316,41.1778,41.4296,840608.47661319,0
+BEP.US,D,20210223,000000,40.7122,41.0106,38.9361,40.8512,997011.06185263,0
+BEP.US,D,20210224,000000,40.8328,41.4782,39.8237,39.9832,579009.99292584,0
+BEP.US,D,20210225,000000,39.7848,40.0764,38.4782,38.7786,547300.52472503,0
+BEP.US,D,20210226,000000,38.5726,40.3116,38.4402,39.7099,555269.55249872,0
+BEP.US,D,20210301,000000,40.7929,41.2342,40.0813,40.1795,470126.34895468,0
+BEP.US,D,20210302,000000,40.3972,40.5469,39.9169,40.2183,474211.15717583,0
+BEP.US,D,20210303,000000,40.3215,40.3972,39.428,39.7585,381879.678676,0
+BEP.US,D,20210304,000000,39.3346,40.1056,37.7627,38.1379,803806.11354889,0
+BEP.US,D,20210305,000000,38.0738,38.1205,35.5054,36.4824,1419331.4734439,0
+BEP.US,D,20210308,000000,36.4086,36.5505,35.6649,36.1538,903379.35731615,0
+BEP.US,D,20210309,000000,36.9452,38.938,36.9063,38.4024,595671.19634011,0
+BEP.US,D,20210310,000000,39.0411,39.4562,37.3592,37.4809,441768.25450974,0
+BEP.US,D,20210311,000000,38.0447,38.8349,37.5848,38.732,388737.75382343,0
+BEP.US,D,20210312,000000,38.5152,39.0148,37.9416,38.6658,297897.83209033,0
+BEP.US,D,20210315,000000,38.5239,38.9478,38.0067,38.8262,413196.19881826,0
+BEP.US,D,20210316,000000,39.0411,39.9267,38.553,39.5884,353913.50362976,0
+BEP.US,D,20210317,000000,39.1732,39.4377,38.1866,38.553,570620.24327795,0
+BEP.US,D,20210318,000000,38.3645,38.5433,37.2173,37.3856,603891.21711455,0
+BEP.US,D,20210319,000000,37.895,38.2246,37.0006,37.3214,875252.71133502,0
+BEP.US,D,20210322,000000,37.6305,38.3256,37.4896,38.0835,218049.14073824,0
+BEP.US,D,20210323,000000,38.0835,38.732,37.6208,38.4782,421046.93071044,0
+BEP.US,D,20210324,000000,38.5433,38.7602,38.0067,38.1963,319940.98378288,0
+BEP.US,D,20210325,000000,38.0067,38.9293,37.6354,38.7504,250901.45002031,0
+BEP.US,D,20210326,000000,38.6104,39.3249,38.6104,39.2413,443846.14738476,0
+BEP.US,D,20210329,000000,38.9576,39.6623,38.9012,39.1276,259696.49164481,0
+BEP.US,D,20210330,000000,38.9012,40.195,38.6007,40.125,352849.86935611,0
+BEP.US,D,20210331,000000,40.4536,40.6422,39.6623,40.0764,281281.88970897,0
+BEP.US,D,20210401,000000,40.4439,40.7744,40.125,40.2378,539947.66419499,0
+BEP.US,D,20210405,000000,40.4536,41.6765,40.4536,41.0642,550266.15104123,0
+BEP.US,D,20210406,000000,41.0642,41.3762,40.4935,40.858,311314.642372,0
+BEP.US,D,20210407,000000,41.0642,41.0642,39.6817,39.8325,377738.29416369,0
+BEP.US,D,20210408,000000,40.0026,40.4146,39.8518,40.3506,508106.52753477,0
+BEP.US,D,20210409,000000,40.3506,41.1963,39.9879,40.9425,290730.13033131,0
+BEP.US,D,20210412,000000,41.1963,41.3091,40.3069,40.7549,395521.76546244,0
+BEP.US,D,20210413,000000,40.8386,41.2148,40.509,41.1506,255869.87704328,0
+BEP.US,D,20210414,000000,41.1214,41.3392,40.0026,40.4059,231863.01371783,0
+BEP.US,D,20210415,000000,40.6976,40.9425,40.1532,40.6889,221203.01180499,0
+BEP.US,D,20210416,000000,40.6042,40.8298,40.3797,40.3797,205819.40391091,0
+BEP.US,D,20210419,000000,39.9646,40.2378,38.45,39.0411,558086.02313824,0
+BEP.US,D,20210420,000000,39.3443,39.3443,37.227,37.65,632891.19529909,0
+BEP.US,D,20210421,000000,37.2446,38.0447,37.2446,37.6879,288827.10962893,0
+BEP.US,D,20210422,000000,37.9416,38.4306,37.7627,37.8853,334645.67618315,0
+BEP.US,D,20210423,000000,37.8093,38.5336,37.8093,38.45,136803.52932464,0
+BEP.US,D,20210426,000000,38.45,38.9478,38.3178,38.7232,473322.39507483,0
+BEP.US,D,20210427,000000,38.9963,38.9963,38.0632,38.2896,266723.26700587,0
+BEP.US,D,20210428,000000,38.2896,38.3373,37.8056,38.206,293611.4065407,0
+BEP.US,D,20210429,000000,38.3927,38.4841,37.4342,37.857,312203.404473,0
+BEP.US,D,20210430,000000,37.6305,37.7345,36.913,36.9637,416308.92349144,0
+BEP.US,D,20210503,000000,37.0385,37.3409,36.0226,36.0974,500927.51051753,0
+BEP.US,D,20210504,000000,36.7837,36.7837,34.6587,35.241,729395.94676625,0
+BEP.US,D,20210505,000000,35.3159,35.5618,34.9688,35.2702,307328.5854954,0
+BEP.US,D,20210506,000000,35.4208,35.4208,33.8966,34.4224,584669.67936069,0
+BEP.US,D,20210507,000000,34.4886,35.0543,34.3477,34.8561,355135.55151864,0
+BEP.US,D,20210510,000000,35.0447,35.2216,34.2913,34.5643,431304.72662618,0
+BEP.US,D,20210511,000000,33.877,34.6305,33.3551,33.7643,729946.27978018,0
+BEP.US,D,20210512,000000,33.5573,33.7371,32.5044,32.6541,727445.60771128,0
+BEP.US,D,20210513,000000,32.8243,33.3511,32.6084,32.7115,425981.41195872,0
+BEP.US,D,20210514,000000,33.0128,34.6422,33.0128,34.1513,374764.43856879,0
+BEP.US,D,20210517,000000,33.8673,34.7909,33.67,34.7433,384739.35302876,0
+BEP.US,D,20210518,000000,34.8084,35.9001,34.7237,35.309,321303.95806972,0
+BEP.US,D,20210519,000000,34.7714,36.7469,34.6684,36.7186,464060.34188337,0
+BEP.US,D,20210520,000000,37.1133,38.1029,36.9063,37.7064,329999.21968983,0
+BEP.US,D,20210521,000000,38.3645,38.3645,37.4536,37.895,433722.07724812,0
+BEP.US,D,20210524,000000,37.8667,38.0982,36.9957,37.65,248798.86930915,0
+BEP.US,D,20210525,000000,37.7996,38.0932,37.2737,37.5566,439439.36863396,0
+BEP.US,D,20210526,000000,37.6023,38.3373,37.6023,38.0641,287693.52648622,0
+BEP.US,D,20210527,000000,37.998,38.2623,37.7511,38.0738,208299.50278303,0
+BEP.US,D,20210528,000000,38.1486,38.3295,37.5713,37.6937,165362.2124382,0
+BEP.US,D,20210601,000000,37.7511,38.3859,37.4575,37.4575,270875.96677641,0
+BEP.US,D,20210602,000000,37.4943,37.7229,37.3904,37.6179,319940.98378288,0
+BEP.US,D,20210603,000000,37.0969,37.543,36.917,36.9646,219953.19010046,0
+BEP.US,D,20210604,000000,37.0209,37.335,36.9462,37.1347,227315.30856907,0
+BEP.US,D,20210607,000000,37.3252,37.3252,36.6137,36.7566,469971.02131896,0
+BEP.US,D,20210608,000000,36.6429,37.4196,36.6429,37.2679,216174.92251136,0
+BEP.US,D,20210609,000000,37.3058,37.855,37.0599,37.1823,309627.64023585,0
+BEP.US,D,20210610,000000,37.0025,37.5713,36.9646,37.5333,122089.57898582,0
+BEP.US,D,20210611,000000,37.6276,37.894,37.4566,37.7511,241021.17226554,0
+BEP.US,D,20210614,000000,37.9115,38.3955,37.8649,38.2916,271842.90702518,0
+BEP.US,D,20210615,000000,38.2819,38.2916,37.3904,37.4002,257878.84970909,0
+BEP.US,D,20210616,000000,37.4099,38.0252,36.9879,37.0502,358503.38383193,0
+BEP.US,D,20210617,000000,36.9646,36.9646,35.9789,36.4347,384336.11837182,0
+BEP.US,D,20210618,000000,36.1305,36.9073,36.0829,36.2627,458423.28596498,0
+BEP.US,D,20210621,000000,36.2822,36.6613,35.9409,36.1403,267069.92537165,0
+BEP.US,D,20210622,000000,36.2919,36.3764,35.7893,36.0926,232061.54506677,0
+BEP.US,D,20210623,000000,36.3386,36.4903,35.4287,35.8457,333422.59963443,0
+BEP.US,D,20210624,000000,35.9224,36.1879,34.7374,34.9833,569039.19310522,0
+BEP.US,D,20210625,000000,34.7948,35.59,34.4818,35.4287,453628.70245482,0
+BEP.US,D,20210628,000000,36.1976,37.439,36.1684,36.7653,564508.97517372,0
+BEP.US,D,20210629,000000,36.7653,37.4575,36.6137,36.9364,319070.73755899,0
+BEP.US,D,20210630,000000,36.9267,37.0209,36.3959,36.5563,228274.01953913,0
+BEP.US,D,20210701,000000,36.7273,36.879,36.461,36.461,119997.28487305,0
+BEP.US,D,20210702,000000,36.461,37.192,36.461,36.8693,187875.46167725,0
+BEP.US,D,20210706,000000,36.8693,36.9073,36.253,36.6331,177354.3288427,0
+BEP.US,D,20210707,000000,36.6613,36.8509,36.1976,36.5097,197074.76661853,0
+BEP.US,D,20210708,000000,36.0168,36.529,35.8749,36.0732,220729.82827899,0
+BEP.US,D,20210709,000000,36.111,36.4056,35.9127,36.0643,111975.79544757,0
+BEP.US,D,20210712,000000,36.1305,36.2686,35.8272,35.903,182244.5777179,0
+BEP.US,D,20210713,000000,36.0168,36.0168,35.2983,35.5706,185907.63540501,0
+BEP.US,D,20210714,000000,35.732,35.732,35.0602,35.2876,179224.43243023,0
+BEP.US,D,20210715,000000,35.2876,35.382,34.615,34.9746,376717.86360328,0
+BEP.US,D,20210716,000000,34.926,35.2683,34.6897,34.9173,163851.11113453,0
+BEP.US,D,20210719,000000,34.4059,34.7277,33.7517,34.68,522920.25787799,0
+BEP.US,D,20210720,000000,34.8891,35.5151,34.5196,35.3236,311358.87474508,0
+BEP.US,D,20210721,000000,35.761,36.6137,35.4957,36.2442,374308.74226005,0
+BEP.US,D,20210722,000000,36.253,36.4056,35.8145,36.3483,197441.9981811,0
+BEP.US,D,20210723,000000,36.357,36.6613,36.1636,36.5,239528.58683897,0
+BEP.US,D,20210726,000000,36.0829,36.6321,35.836,35.9127,191234.03605199,0
+BEP.US,D,20210727,000000,35.7893,36.6992,35.7893,36.6992,287680.15390831,0
+BEP.US,D,20210728,000000,36.5193,37.8075,36.5193,37.4943,345171.95231689,0
+BEP.US,D,20210729,000000,37.6937,38.2526,37.4002,37.6849,280282.03234535,0
+BEP.US,D,20210730,000000,37.4856,37.8065,36.917,37.2679,243367.54535858,0
+BEP.US,D,20210802,000000,37.2485,37.6859,36.7566,36.7566,109129.49367272,0
+BEP.US,D,20210803,000000,36.7469,37.3622,36.6701,36.775,177861.45814339,0
+BEP.US,D,20210804,000000,36.8323,37.3058,36.2822,36.3289,164259.48909066,0
+BEP.US,D,20210805,000000,36.4805,37.4759,36.4805,37.3252,320827.68856422,0
+BEP.US,D,20210806,000000,37.3155,37.4196,36.529,36.813,213028.25206348,0
+BEP.US,D,20210809,000000,37.0112,37.0209,36.2442,36.6429,158099.873974,0
+BEP.US,D,20210810,000000,36.425,36.7613,36.2919,36.529,181495.71335502,0
+BEP.US,D,20210811,000000,36.7273,37.1823,36.461,36.5193,237247.01931579,0
+BEP.US,D,20210812,000000,36.5485,36.7936,36.3483,36.7079,146466.75985335,0
+BEP.US,D,20210813,000000,36.6798,36.6798,36.3289,36.4347,146884.39574805,0
+BEP.US,D,20210816,000000,36.4347,36.6895,36.1782,36.2247,216551.41201248,0
+BEP.US,D,20210817,000000,36.0266,36.1587,35.694,36.007,186491.91419363,0
+BEP.US,D,20210818,000000,36.0168,36.0196,35.5521,35.7417,120730.71933835,0
+BEP.US,D,20210819,000000,35.6279,36.2724,35.5424,36.0829,209135.80323224,0
+BEP.US,D,20210820,000000,36.1976,37.2387,36.0693,37.0209,260513.24755707,0
+BEP.US,D,20210823,000000,37.439,38.3197,37.1823,38.2352,301976.46835245,0
+BEP.US,D,20210824,000000,38.1107,38.4529,37.9027,38.4335,187059.73442483,0
+BEP.US,D,20210825,000000,38.4529,38.7038,38.311,38.5949,163358.3830716,0
+BEP.US,D,20210826,000000,38.5763,38.6805,38.1876,38.6318,136950.62768163,0
+BEP.US,D,20210827,000000,38.5279,38.7455,38.3266,38.6805,172871.4292638,0
+BEP.US,D,20210830,000000,38.6173,39.0654,38.6173,38.9506,161889.45682133,0
+BEP.US,D,20210831,000000,38.9603,39.0372,38.4929,38.693,149272.94389449,0
+BEP.US,D,20210901,000000,38.7222,39.1043,38.7222,38.9226,162030.38321929,0
+BEP.US,D,20210902,000000,39.0372,39.6486,38.9146,39.5534,212762.85782499,0
+BEP.US,D,20210903,000000,39.4669,39.8908,39.3803,39.7916,202928.86976298,0
+BEP.US,D,20210907,000000,39.6389,39.7624,39.2286,39.4095,254486.32955965,0
+BEP.US,D,20210908,000000,39.2472,39.4718,38.3684,38.4072,198080.79594119,0
+BEP.US,D,20210909,000000,38.1973,38.9603,38.1973,38.4549,180162.57020351,0
+BEP.US,D,20210910,000000,38.5599,38.7028,38.0922,38.2731,189046.07657418,0
+BEP.US,D,20210913,000000,38.312,38.312,37.1173,37.5663,478211.61529018,0
+BEP.US,D,20210914,000000,37.576,37.7092,37.0988,37.5576,268278.60068262,0
+BEP.US,D,20210915,000000,37.2795,37.4137,36.6409,37.0035,357396.54584504,0
+BEP.US,D,20210916,000000,36.7643,37.0316,36.4776,36.9267,299652.72577587,0
+BEP.US,D,20210917,000000,36.9559,37.261,36.6681,37.2135,633841.67699045,0
+BEP.US,D,20210920,000000,36.3531,36.9559,35.9049,36.392,497600.82459781,0
+BEP.US,D,20210921,000000,36.6214,36.9063,36.0867,36.5359,275109.93067424,0
+BEP.US,D,20210922,000000,36.9364,37.9096,36.6409,37.4235,434917.37998118,0
+BEP.US,D,20210923,000000,37.6237,37.8336,36.917,36.9744,376864.96196027,0
+BEP.US,D,20210924,000000,36.7166,36.8693,36.3346,36.4873,389695.43613366,0
+BEP.US,D,20210927,000000,36.6409,36.6409,35.7708,36.0965,420124.22283475,0
+BEP.US,D,20210928,000000,35.762,35.8,34.9883,35.1894,408883.02811282,0
+BEP.US,D,20210929,000000,35.1797,35.38,34.8638,35.2264,357418.14770166,0
+BEP.US,D,20210930,000000,35.2361,35.7057,35.0183,35.2459,278529.19597948,0
+BEP.US,D,20211001,000000,35.341,35.6192,34.8064,35.065,379502.44578779,0
+BEP.US,D,20211004,000000,34.9114,35.2167,34.2533,34.6256,332383.65319692,0
+BEP.US,D,20211005,000000,34.5206,34.6063,34.1775,34.1863,399633.31883942,0
+BEP.US,D,20211006,000000,34.0044,34.4633,33.8333,34.4439,432800.39803227,0
+BEP.US,D,20211007,000000,34.4633,34.8736,34.2913,34.6927,499727.06448528,0
+BEP.US,D,20211008,000000,34.7782,34.8833,34.5206,34.616,778513.42542454,0
+BEP.US,D,20211011,000000,34.721,35.9341,34.721,35.0553,321796.68613267,0
+BEP.US,D,20211012,000000,35.2079,36.6409,34.9017,36.4493,431790.25407024,0
+BEP.US,D,20211013,000000,36.7362,37.2708,36.6574,37.1756,345965.04905286,0
+BEP.US,D,20211014,000000,37.6908,37.6908,36.3726,36.497,279535.22530214,0
+BEP.US,D,20211015,000000,36.5457,36.5457,35.9983,36.3346,213705.11023763,0
+BEP.US,D,20211018,000000,36.0867,36.2247,35.8855,36.0965,248443.98166465,0
+BEP.US,D,20211019,000000,36.0003,36.879,36.0003,36.4115,192131.0274317,0
+BEP.US,D,20211020,000000,36.6876,37.0219,36.3823,36.4017,174630.4375887,0
+BEP.US,D,20211021,000000,36.4017,36.4513,36.0391,36.2112,232994.53954086,0
+BEP.US,D,20211022,000000,36.1053,36.3259,35.765,36.2015,397930.88680567,0
+BEP.US,D,20211025,000000,36.2297,36.8606,36.0965,36.7829,246164.47146115,0
+BEP.US,D,20211026,000000,37.0609,37.226,36.1917,36.3162,236590.73433843,0
+BEP.US,D,20211027,000000,36.392,37.0511,36.1033,37.0122,264499.30443368,0
+BEP.US,D,20211028,000000,37.194,38.8456,37.1309,38.5696,653497.30919641,0
+BEP.US,D,20211029,000000,38.4646,38.4646,37.8336,38.2926,423076.47657304,0
+BEP.US,D,20211101,000000,38.1973,39.0187,38.1583,38.8749,328083.85506938,0
+BEP.US,D,20211102,000000,38.8749,38.8749,38.0922,38.2536,228066.23025162,0
+BEP.US,D,20211103,000000,38.0922,38.3305,37.8629,38.0826,154979.94868194,0
+BEP.US,D,20211104,000000,37.9776,38.1682,37.7579,38.1019,141751.38315081,0
+BEP.US,D,20211105,000000,38.1973,38.1973,37.1463,37.8336,285510.7103076,0
+BEP.US,D,20211108,000000,37.8629,37.9776,37.261,37.299,442014.10421128,0
+BEP.US,D,20211109,000000,37.6043,37.6043,36.9937,37.1843,270140.47499143,0
+BEP.US,D,20211110,000000,37.1463,37.2893,36.4115,37.0035,300862.42974667,0
+BEP.US,D,20211111,000000,37.1463,37.1463,36.7264,36.7926,176366.81539714,0
+BEP.US,D,20211112,000000,36.8887,37.0414,36.5631,36.9267,205618.81524228,0
+BEP.US,D,20211115,000000,36.8509,37.089,36.4873,36.5825,242677.31460653,0
+BEP.US,D,20211116,000000,36.5262,36.9073,36.2579,36.4776,187398.16351189,0
+BEP.US,D,20211117,000000,36.4115,36.9073,36.3346,36.602,157431.24507857,0
+BEP.US,D,20211118,000000,36.6681,36.7829,35.7708,35.9341,248757.72291558,0
+BEP.US,D,20211119,000000,36.0293,36.2967,35.8194,35.9623,135909.62392444,0
+BEP.US,D,20211122,000000,36.0003,36.2773,35.3042,35.762,399976.89122568,0
+BEP.US,D,20211123,000000,35.5414,35.5414,34.7014,34.8833,460687.36627088,0
+BEP.US,D,20211124,000000,34.7588,35.1117,34.3962,34.7404,267400.12518001,0
+BEP.US,D,20211126,000000,34.2339,34.4536,33.8139,34.2436,296616.12193077,0
+BEP.US,D,20211129,000000,34.6713,35.1331,34.3914,35.0466,360014.4851356,0
+BEP.US,D,20211130,000000,34.9697,35.0952,34.1124,34.96,438383.96363902,0
+BEP.US,D,20211201,000000,35.1525,35.2586,34.1609,34.3827,542131.50903344,0
+BEP.US,D,20211202,000000,34.2086,34.4924,33.6603,33.6884,413497.59615112,0
+BEP.US,D,20211203,000000,33.8236,33.8713,32.3401,32.7348,762302.7750198,0
+BEP.US,D,20211206,000000,32.3596,33.5155,32.3207,33.1878,512644.97474498,0
+BEP.US,D,20211207,000000,33.6787,33.9684,33.5155,33.6603,378733.00822812,0
+BEP.US,D,20211208,000000,34.0355,34.2377,33.0624,33.111,347739.48727535,0
+BEP.US,D,20211209,000000,33.149,33.6603,32.5044,32.5424,464465.63385998,0
+BEP.US,D,20211210,000000,32.5327,32.6969,31.8104,32.0417,662365.38566948,0
+BEP.US,D,20211213,000000,31.9551,32.3207,31.6858,32.2244,509531.22141196,0
+BEP.US,D,20211214,000000,32.3498,32.7348,31.8491,32.0708,587961.39084588,0
+BEP.US,D,20211215,000000,31.9261,32.2341,31.6373,32.0514,442203.37762168,0
+BEP.US,D,20211216,000000,32.379,33.3035,32.3596,32.9857,606773.52198376,0
+BEP.US,D,20211217,000000,32.7446,34.4789,32.7446,34.1891,884507.56390761,0
+BEP.US,D,20211220,000000,33.8285,33.9967,33.2744,33.3511,404137.82027494,0
+BEP.US,D,20211221,000000,33.4192,33.987,33.3706,33.7468,456860.75166935,0
+BEP.US,D,20211222,000000,33.7079,34.0929,33.178,33.9684,546211.1739554,0
+BEP.US,D,20211223,000000,33.9967,34.3777,33.6787,34.1891,551683.64429954,0
+BEP.US,D,20211227,000000,34.055,34.1969,33.4853,34.1318,344651.4504383,0
+BEP.US,D,20211228,000000,34.0453,34.4011,33.8625,34.1794,233674.48369453,0
+BEP.US,D,20211229,000000,34.0161,34.0453,32.937,33.3511,599296.19361318,0
+BEP.US,D,20211230,000000,32.9564,33.9587,32.9564,33.7944,336886.09731276,0
+BEP.US,D,20211231,000000,33.8713,34.6227,33.6982,34.4691,325922.64074739,0
+BEP.US,D,20220103,000000,34.7579,34.9017,34.228,34.5265,413913.17472612,0
+BEP.US,D,20220104,000000,34.4497,34.8444,33.6847,33.9101,520442.21632554,0
+BEP.US,D,20220105,000000,33.7079,33.8041,32.7932,32.7932,383907.1672189,0
+BEP.US,D,20220106,000000,32.7932,32.8223,32.1282,32.1864,725942.73568632,0
+BEP.US,D,20220107,000000,32.485,33.178,32.2147,32.8603,490019.60158348,0
+BEP.US,D,20220110,000000,32.5714,32.7446,31.9163,32.6581,588535.38303612,0
+BEP.US,D,20220111,000000,32.9954,33.7468,32.7163,33.1976,587514.9524757,0
+BEP.US,D,20220112,000000,33.323,33.4571,32.5714,32.5812,490016.51560396,0
+BEP.US,D,20220113,000000,32.7066,32.9954,32.3022,32.3119,342719.62726042,0
+BEP.US,D,20220114,000000,32.2147,32.3119,31.4254,31.5411,382121.41373819,0
+BEP.US,D,20220118,000000,31.6567,32.1963,31.368,31.4351,608843.18558008,0
+BEP.US,D,20220119,000000,31.5605,32.1963,31.1074,31.7918,406590.14533141,0
+BEP.US,D,20220120,000000,31.9941,32.8223,31.5984,31.7238,674033.47422466,0
+BEP.US,D,20220121,000000,31.6956,31.6956,30.8381,31.0783,863216.36255744,0
+BEP.US,D,20220124,000000,30.4911,31.5605,29.7883,31.4544,945294.1597809,0
+BEP.US,D,20220125,000000,31.1658,31.4643,30.3473,30.5008,515344.17816284,0
+BEP.US,D,20220126,000000,31.0977,32.0815,30.6554,31.2426,750672.74687867,0
+BEP.US,D,20220127,000000,31.5984,31.6081,30.7127,30.982,996771.38411012,0
+BEP.US,D,20220128,000000,30.982,32.0417,30.8955,31.7335,409901.40135354,0
+BEP.US,D,20220131,000000,31.7821,32.5044,31.7821,32.3119,459851.06582168,0
+BEP.US,D,20220201,000000,32.3985,32.5424,31.8491,32.1185,407911.97322468,0
+BEP.US,D,20220202,000000,32.3693,32.5141,31.8297,31.8687,251462.06963263,0
+BEP.US,D,20220203,000000,31.7821,32.1282,30.7224,30.7517,526795.21949196,0
+BEP.US,D,20220204,000000,31.2523,31.8297,30.5008,31.5896,759307.31756827,0
+BEP.US,D,20220207,000000,31.7335,32.3401,31.5226,32.1768,356631.22292473,0
+BEP.US,D,20220208,000000,32.0611,32.4558,31.9746,32.2731,583107.14506506,0
+BEP.US,D,20220209,000000,32.3498,33.3804,32.3304,33.3804,456803.14671836,0
+BEP.US,D,20220210,000000,32.9564,33.5727,32.8223,32.8991,309583.40786276,0
+BEP.US,D,20220211,000000,32.9759,33.5543,32.4363,32.7066,381658.51681059,0
+BEP.US,D,20220214,000000,32.6483,33.2744,32.4082,32.7066,263200.10705687,0
+BEP.US,D,20220215,000000,32.9088,33.255,32.4082,33.1976,404758.10215793,0
+BEP.US,D,20220216,000000,33.0819,33.1976,32.7757,32.8991,253745.69447549,0
+BEP.US,D,20220217,000000,32.6483,33.1208,32.523,32.9954,310448.51078746,0
+BEP.US,D,20220218,000000,32.8223,33.1208,32.5812,32.8126,239202.50166997,0
+BEP.US,D,20220222,000000,32.418,32.7834,32.2634,32.6007,221583.61594547,0
+BEP.US,D,20220223,000000,32.5327,32.9283,31.9649,32.1768,328887.23840374,0
+BEP.US,D,20220224,000000,31.0783,33.2073,31.0783,33.0916,634588.48403365,0
+BEP.US,D,20220225,000000,33.1013,33.8061,32.8194,33.6651,513738.44015397,0
+BEP.US,D,20220228,000000,33.811,35.036,33.7332,34.9193,435244.49381001,0
+BEP.US,D,20220301,000000,35.2109,35.6873,34.715,35.2983,557613.86827208,0
+BEP.US,D,20220302,000000,35.2983,35.6483,34.8499,35.5706,542479.19605906,0
+BEP.US,D,20220303,000000,35.5706,35.8039,34.7929,35.5025,416308.92349144,0
+BEP.US,D,20220304,000000,35.4053,36.2808,35.3178,36.1538,545459.223613,0
+BEP.US,D,20220307,000000,36.4553,37.8746,36.3336,37.126,816787.80071862,0
+BEP.US,D,20220308,000000,37.1843,38.287,37.126,37.9231,769538.36832819,0
+BEP.US,D,20220309,000000,38.0009,39.1772,37.7189,38.8272,493183.75924861,0
+BEP.US,D,20220310,000000,38.8175,39.9355,38.4869,39.7896,457210.49601465,0
+BEP.US,D,20220311,000000,39.9452,40.4993,39.4785,39.8675,311427.79495431,0
+BEP.US,D,20220314,000000,39.8091,39.8091,38.472,38.8078,522676.46549612,0
+BEP.US,D,20220315,000000,38.5356,39.3036,38.4772,39.08,257548.64990073,0
+BEP.US,D,20220316,000000,39.2355,39.5855,38.7786,39.0995,535633.4648297,0
+BEP.US,D,20220317,000000,39.0313,40.3243,38.8856,39.8577,625968.3145818,0
+BEP.US,D,20220318,000000,39.8675,40.1007,38.5259,38.973,653420.15970847,0
+BEP.US,D,20220321,000000,38.6328,39.148,38.5453,38.9828,209963.87440274,0
+BEP.US,D,20220322,000000,38.9633,39.6439,38.8857,39.5077,297002.89803029,0
+BEP.US,D,20220323,000000,39.2452,39.9258,39.148,39.8382,316663.67353544,0
+BEP.US,D,20220324,000000,39.8285,39.9857,39.0897,39.848,198575.58132381,0
+BEP.US,D,20220325,000000,39.2452,39.4494,38.5222,38.7008,193244.03737764,0
+BEP.US,D,20220328,000000,38.9633,39.2939,38.5162,38.9633,328116.77218424,0
+BEP.US,D,20220329,000000,39.2939,39.6633,38.7884,39.2355,332809.51837031,0
+BEP.US,D,20220330,000000,39.2939,40.1785,38.8759,40.1299,348323.76606397,0
+BEP.US,D,20220331,000000,39.8675,40.4118,39.5393,39.9258,454724.22518348,0
+BEP.US,D,20220401,000000,40.1396,40.7812,39.6342,39.8285,272044.52435364,0
+BEP.US,D,20220404,000000,39.323,39.8091,38.7647,39.0313,252006.23068753,0
+BEP.US,D,20220405,000000,38.8856,39.9359,38.1565,38.1565,241003.68504828,0
+BEP.US,D,20220406,000000,37.8843,38.662,37.7384,38.4286,223971.13543207,0
+BEP.US,D,20220407,000000,38.6717,38.9244,38.1953,38.8272,268706.5231757,0
+BEP.US,D,20220408,000000,38.8856,39.2161,38.7397,38.9439,466515.75291935,0
+BEP.US,D,20220411,000000,38.7397,38.7397,37.369,37.9133,680953.26896244,0
+BEP.US,D,20220412,000000,38.0884,38.1369,37.369,37.5149,373322.25747433,0
+BEP.US,D,20220413,000000,37.4273,37.6898,36.8052,37.5246,327712.50886746,0
+BEP.US,D,20220414,000000,37.3885,37.3885,36.8343,36.8635,292146.59492979,0
+BEP.US,D,20220418,000000,36.8733,36.9412,36.0566,36.3483,218308.36301771,0
+BEP.US,D,20220419,000000,36.2802,36.9315,36.1733,36.6302,163665.95236349,0
+BEP.US,D,20220420,000000,36.6886,37.2815,36.3676,36.4843,230607.02005426,0
+BEP.US,D,20220421,000000,36.5135,36.8635,35.4061,35.5997,251939.36779799,0
+BEP.US,D,20220422,000000,35.4734,35.7358,34.997,35.308,253552.30642574,0
+BEP.US,D,20220425,000000,34.997,35.4442,34.4331,35.347,380056.89344107,0
+BEP.US,D,20220426,000000,35.1817,35.6678,34.6957,34.8901,266228.48162324,0
+BEP.US,D,20220427,000000,34.8706,35.0942,34.5303,34.7247,623815.32953852,0
+BEP.US,D,20220428,000000,34.8609,34.8901,34.3795,34.7345,217764.20196281,0
+BEP.US,D,20220429,000000,34.5498,34.7929,34.0734,34.2193,613942.25240261,0
+BEP.US,D,20220502,000000,34.0444,34.2387,33.15,33.9567,443698.02036792,0
+BEP.US,D,20220503,000000,33.8499,34.3163,33.568,33.568,224478.26473276,0
+BEP.US,D,20220504,000000,33.529,35.697,33.529,35.24,620679.97434887,0
+BEP.US,D,20220505,000000,35.0164,35.0635,33.879,34.0637,137663.48895014,0
+BEP.US,D,20220506,000000,33.0624,34.297,32.7028,34.0637,206014.84928035,0
+BEP.US,D,20220509,000000,33.3833,33.8401,32.6736,33.1208,386749.3543544,0
+BEP.US,D,20220510,000000,33.0527,33.8499,32.139,33.1597,609648.62623412,0
+BEP.US,D,20220511,000000,33.1305,33.8013,33.0041,33.3444,424358.18673258,0
+BEP.US,D,20220512,000000,32.3528,33.1888,32.2361,32.9264,711821.29341484,0
+BEP.US,D,20220513,000000,32.8194,33.811,32.6931,33.1986,358053.85948223,0
+BEP.US,D,20220516,000000,33.218,33.3929,32.5764,32.6347,408015.86786844,0
+BEP.US,D,20220517,000000,32.8291,33.811,32.8291,33.6944,298598.34944077,0
+BEP.US,D,20220518,000000,33.5096,34.5109,33.4027,33.6457,273244.97038591,0
+BEP.US,D,20220519,000000,33.6457,34.8074,33.6457,34.4331,307717.41891459,0
+BEP.US,D,20220520,000000,34.754,34.8901,33.9957,34.4721,249027.23179344,0
+BEP.US,D,20220523,000000,34.5109,35.2983,34.5109,35.1234,233725.91668648,0
+BEP.US,D,20220524,000000,35.172,35.4927,34.4818,35.3373,345625.59130595,0
+BEP.US,D,20220525,000000,35.3567,35.833,35.172,35.5997,413100.53345322,0
+BEP.US,D,20220526,000000,35.7844,36.2122,35.5219,36.0566,310648.07079625,0
+BEP.US,D,20220527,000000,35.8899,36.5274,35.7821,36.0174,435353.3162605,0
+BEP.US,D,20220531,000000,36.0272,36.1448,34.8799,34.8897,211505.42975182,0
+BEP.US,D,20220601,000000,35.027,35.027,33.9581,34.017,320001.36603366,0
+BEP.US,D,20220602,000000,34.0758,35.2232,34.0758,35.1544,192793.39645168,0
+BEP.US,D,20220603,000000,34.7328,35.2232,34.7328,35.1055,157214.12075226,0
+BEP.US,D,20220606,000000,35.7624,35.9684,35.3212,35.9684,166081.15053833,0
+BEP.US,D,20220607,000000,35.9096,35.9409,35.2232,35.5761,245105.30294235,0
+BEP.US,D,20220608,000000,35.2918,35.988,35.2918,35.8408,113099.24536227,0
+BEP.US,D,20220609,000000,36.0272,36.1743,35.4683,35.8507,257447.75969921,0
+BEP.US,D,20220610,000000,35.4095,35.5958,35.1839,35.4584,291820.62985097,0
+BEP.US,D,20220613,000000,35.0564,35.0564,33.4189,33.9679,439754.7079289,0
+BEP.US,D,20220614,000000,33.7228,33.8993,33.2619,33.6052,314536.3387049,0
+BEP.US,D,20220615,000000,33.7326,34.4877,33.6934,34.1444,289924.84970464,0
+BEP.US,D,20220616,000000,33.5463,33.6689,32.5069,32.752,257018.43025241,0
+BEP.US,D,20220617,000000,32.703,33.2423,32.144,32.7618,376462.77732014,0
+BEP.US,D,20220621,000000,32.9972,33.3403,32.7814,32.9481,148345.05139636,0
+BEP.US,D,20220622,000000,32.605,32.9187,32.4088,32.7422,164995.07960996,0
+BEP.US,D,20220623,000000,33.0168,33.6345,32.8109,33.3992,260996.61118346,0
+BEP.US,D,20220624,000000,33.3992,34.4779,33.3992,34.3798,382533.55688501,0
+BEP.US,D,20220627,000000,34.3405,35.0694,34.2131,34.6445,268715.3631617,0
+BEP.US,D,20220628,000000,34.6347,35.0368,33.7032,33.8895,196404.45481539,0
+BEP.US,D,20220629,000000,34.017,34.1935,33.5904,34.1151,154646.30235072,0
+BEP.US,D,20220630,000000,33.919,34.2327,33.5659,34.1248,229026.35427794,0
+BEP.US,D,20220701,000000,34.2719,34.5857,33.6738,34.5171,133861.04633004,0
+BEP.US,D,20220705,000000,33.9679,34.1641,33.1149,34.0856,194755.46261711,0
+BEP.US,D,20220706,000000,34.1641,34.37,33.6443,33.9778,148505.15762712,0
+BEP.US,D,20220707,000000,33.8895,34.9094,33.8895,34.4092,246682.91019699,0
+BEP.US,D,20220708,000000,34.4191,34.9976,34.2621,34.5465,119712.55049887,0
+BEP.US,D,20220711,000000,34.5073,34.5759,33.8997,33.9876,153398.08562178,0
+BEP.US,D,20220712,000000,33.7228,34.2033,33.7228,33.8699,152316.09383305,0
+BEP.US,D,20220713,000000,33.5659,34.3014,33.4482,33.9483,59204.632692412,0
+BEP.US,D,20220714,000000,33.8111,33.9287,33.0265,33.8797,153472.52992016,0
+BEP.US,D,20220715,000000,34.0464,34.37,33.2226,34.321,173870.26767532,0
+BEP.US,D,20220718,000000,34.6347,35.2623,34.4877,35.1055,154161.90451882,0
+BEP.US,D,20220719,000000,35.3016,35.7428,35.282,35.3702,167244.72511981,0
+BEP.US,D,20220720,000000,35.2721,36.2822,35.2721,36.2625,160704.84449668,0
+BEP.US,D,20220721,000000,36.2723,36.2723,35.684,36.1448,217629.23813197,0
+BEP.US,D,20220722,000000,36.2822,36.7038,35.8164,36.0566,232380.42684452,0
+BEP.US,D,20220725,000000,36.3312,36.5008,35.9096,36.1448,251373.92077962,0
+BEP.US,D,20220726,000000,36.1841,36.1841,35.5173,35.7036,168413.39862583,0
+BEP.US,D,20220727,000000,35.7624,36.2037,35.4291,35.7233,106527.75140695,0
+BEP.US,D,20220728,000000,36.2822,37.1843,36.1939,37.047,724260.42062569,0
+BEP.US,D,20220729,000000,37.0176,37.3902,36.9587,37.0176,306679.9157639,0
+BEP.US,D,20220801,000000,36.8803,37.0862,36.7823,36.8215,117650.54541233,0
+BEP.US,D,20220802,000000,36.5567,37.3804,36.4097,37.1157,211263.74072832,0
+BEP.US,D,20220803,000000,37.2529,37.4001,36.7626,37.4001,171395.24970052,0
+BEP.US,D,20220804,000000,37.2431,38.361,37.2431,38.0668,180434.62313627,0
+BEP.US,D,20220805,000000,38.5767,38.5767,37.704,38.4885,230680.44540077,0
+BEP.US,D,20220808,000000,39.0768,40.4987,38.9886,39.5476,437336.79790902,0
+BEP.US,D,20220809,000000,39.4593,39.7535,39.1457,39.4005,239044.72122658,0
+BEP.US,D,20220810,000000,39.7143,40.2438,39.3316,39.528,213314.52818086,0
+BEP.US,D,20220811,000000,39.6457,39.8711,38.9494,39.0475,217717.95941907,0
+BEP.US,D,20220812,000000,39.1161,39.2631,38.7435,38.8905,248612.34324532,0
+BEP.US,D,20220815,000000,38.4983,38.8709,38.1453,38.4101,180512.12678937,0
+BEP.US,D,20220816,000000,38.5179,38.5964,38.3218,38.361,159618.77356831,0
+BEP.US,D,20220817,000000,38.2336,38.4395,37.8707,38.1453,128964.03919574,0
+BEP.US,D,20220818,000000,38.0963,38.8219,38.0963,38.6062,146821.49274192,0
+BEP.US,D,20220819,000000,38.1747,38.4025,37.9296,37.9884,83333.763430581,0
+BEP.US,D,20220822,000000,37.5569,37.9786,37.3148,37.9002,119674.81845722,0
+BEP.US,D,20220823,000000,38.214,38.2531,37.704,38.1845,136734.80020435,0
+BEP.US,D,20220824,000000,38.2041,38.4885,37.9688,38.1747,130702.77246604,0
+BEP.US,D,20220825,000000,38.2826,38.5376,37.6991,37.8903,274386.38704214,0
+BEP.US,D,20220826,000000,37.4588,37.9589,36.4783,36.7528,315540.82684052,0
+BEP.US,D,20220829,000000,36.3606,37.351,36.3214,37.2431,297541.62319196,0
+BEP.US,D,20220830,000000,37.52,37.6585,36.5905,36.7685,195118.73696539,0
+BEP.US,D,20220831,000000,37.164,37.164,36.7469,36.7981,204285.19901479,0
+BEP.US,D,20220901,000000,36.5905,36.7388,36.0564,36.6992,187690.51520974,0
+BEP.US,D,20220902,000000,36.8575,37.1838,36.43,36.6498,184512.33647601,0
+BEP.US,D,20220906,000000,36.8575,36.986,36.4421,36.7882,140233.21825412,0
+BEP.US,D,20220907,000000,36.4916,37.3223,36.4916,36.8674,294475.50051624,0
+BEP.US,D,20220908,000000,36.986,37.6387,36.7981,37.3025,280147.91079996,0
+BEP.US,D,20220909,000000,37.7178,37.8365,37.3223,37.342,328468.76634248,0
+BEP.US,D,20220912,000000,37.3915,37.7524,37.3272,37.431,460607.38683537,0
+BEP.US,D,20220913,000000,37.0256,37.4113,36.9465,37.3025,392488.38893596,0
+BEP.US,D,20220914,000000,37.5992,38.0145,37.2728,38.0145,238572.72192392,0
+BEP.US,D,20220915,000000,37.9057,38.0738,37.5794,38.0244,163649.40818,0
+BEP.US,D,20220916,000000,38.0244,38.1826,37.3124,37.9255,518735.80061475,0
+BEP.US,D,20220919,000000,37.6288,37.8464,37.4212,37.7277,167341.27281788,0
+BEP.US,D,20220920,000000,37.7772,37.7772,36.7586,37.1838,143017.03182522,0
+BEP.US,D,20220921,000000,37.1838,37.5299,36.6893,36.8575,208245.02972472,0
+BEP.US,D,20220922,000000,37.0058,37.0141,34.7362,34.9093,310209.65931257,0
+BEP.US,D,20220923,000000,34.5236,34.751,33.5091,34.128,364870.69323895,0
+BEP.US,D,20220926,000000,33.772,34.0192,32.3084,32.5853,547906.6883369,0
+BEP.US,D,20220927,000000,32.8721,32.9314,31.6557,31.8436,430899.55577641,0
+BEP.US,D,20220928,000000,31.8436,31.8436,31.0722,31.6359,657661.54667584,0
+BEP.US,D,20220929,000000,31.893,31.893,30.5085,30.5975,363880.73556147,0
+BEP.US,D,20220930,000000,30.8547,31.4085,30.5382,30.9535,395406.69113944,0
+BEP.US,D,20221003,000000,31.3887,32.4864,30.8942,31.6854,389160.55367897,0
+BEP.US,D,20221004,000000,32.0414,32.4468,31.7348,31.9524,316070.53234493,0
+BEP.US,D,20221005,000000,31.6952,32.0216,30.8151,31.4876,331141.34871386,0
+BEP.US,D,20221006,000000,31.2403,31.386,30.0932,30.6371,567007.10771376,0
+BEP.US,D,20221007,000000,30.6074,30.6668,29.9844,30.0734,313051.11086897,0
+BEP.US,D,20221010,000000,30.1327,30.1822,28.6691,28.7779,278119.45819421,0
+BEP.US,D,20221011,000000,28.857,29.1042,28.3823,28.7482,339020.56242472,0
+BEP.US,D,20221012,000000,28.3527,28.5455,27.5912,27.878,503317.13394853,0
+BEP.US,D,20221013,000000,27.1956,28.3922,27.0176,28.056,420960.54248533,0
+BEP.US,D,20221014,000000,28.0856,28.5307,27.5516,27.5912,208136.83210318,0
+BEP.US,D,20221017,000000,27.967,29.3023,27.9423,28.3032,243987.65896469,0
+BEP.US,D,20221018,000000,28.857,29.2328,28.6988,29.0746,285205.89680891,0
+BEP.US,D,20221019,000000,28.8175,29.2526,28.679,28.9065,196882.25707726,0
+BEP.US,D,20221020,000000,28.7482,28.9757,27.8977,27.9571,267580.80761739,0
+BEP.US,D,20221021,000000,27.8681,27.9966,27.3835,27.6802,455744.56102229,0
+BEP.US,D,20221024,000000,27.7197,27.9175,27.4033,27.5615,294605.94437772,0
+BEP.US,D,20221025,000000,27.5714,28.8966,27.5615,28.7186,712630.99438325,0
+BEP.US,D,20221026,000000,28.6394,29.4009,28.6296,28.6394,307057.77158968,0
+BEP.US,D,20221027,000000,28.946,29.0944,28.4417,28.5109,335101.17942378,0
+BEP.US,D,20221028,000000,28.4021,28.857,28.3428,28.7878,220620.0062896,0
+BEP.US,D,20221031,000000,28.7285,29.0944,28.3823,28.857,340485.78068281,0
+BEP.US,D,20221101,000000,29.1042,29.4059,28.768,28.9559,297075.27701144,0
+BEP.US,D,20221102,000000,28.8867,29.4998,28.5504,28.8768,244260.68100036,0
+BEP.US,D,20221103,000000,28.4911,29.0152,28.145,28.8175,290319.49841772,0
+BEP.US,D,20221104,000000,28.9262,29.9152,28.9262,29.5097,364573.40257789,0
+BEP.US,D,20221107,000000,29.6679,29.6679,28.9955,29.5097,400232.10282171,0
+BEP.US,D,20221108,000000,29.4701,30.4789,29.391,30.024,344827.84224267,0
+BEP.US,D,20221109,000000,29.7668,30.6569,29.7668,29.8657,266909.37564819,0
+BEP.US,D,20221110,000000,30.6173,30.9832,30.3107,30.7459,393703.84259105,0
+BEP.US,D,20221111,000000,30.4986,30.8448,29.9152,30.0042,279459.28855444,0
+BEP.US,D,20221114,000000,29.9745,30.0625,29.3515,29.4108,404508.43685447,0
+BEP.US,D,20221115,000000,29.5493,30.1624,29.4899,29.6877,347793.67050422,0
+BEP.US,D,20221116,000000,29.4998,30.0239,29.3614,29.7866,273655.04231466,0
+BEP.US,D,20221117,000000,29.3317,29.4009,28.8669,29.0152,309591.82055778,0
+BEP.US,D,20221118,000000,29.0054,29.0746,28.3231,28.5208,235444.0916337,0
+BEP.US,D,20221121,000000,28.412,28.5208,28.0461,28.1746,437327.70792733,0
+BEP.US,D,20221122,000000,28.0461,28.5512,27.8977,28.3131,442898.3686477,0
+BEP.US,D,20221123,000000,28.2439,28.8273,28.0856,28.7878,341924.70793006,0
+BEP.US,D,20221125,000000,28.7186,29.2328,28.7186,28.8768,132372.2060123,0
+BEP.US,D,20221128,000000,28.7482,28.8372,28.2834,28.59,263704.90590361,0
+BEP.US,D,20221129,000000,28.51,28.69,28.07,28.1,422631,0
+BEP.US,D,20221130,000000,28.08,28.35,27.67,28.29,603714,0
+BEP.US,D,20221201,000000,28.28,28.87,28.01,28.7,754002,0
+BEP.US,D,20221202,000000,28.17,29.21,28.16,29.01,313272,0
+BEP.US,D,20221205,000000,28.91,29.3599,28.83,29.09,413661,0
+BEP.US,D,20221206,000000,28.94,28.9666,27.4023,27.55,582567,0
+BEP.US,D,20221207,000000,27.4,27.89,27.26,27.52,635232,0
+BEP.US,D,20221208,000000,27.18,27.68,27.05,27.33,548895,0
+BEP.US,D,20221209,000000,27,27.2,26.89,27,450146,0
+BEP.US,D,20221212,000000,26.6,27.31,26.22,27.28,813072,0
+BEP.US,D,20221213,000000,27.26,28.16,27.26,28.14,750319,0
+BEP.US,D,20221214,000000,27.99,28.4,27.78,28.2,749283,0
+BEP.US,D,20221215,000000,27.84,28.02,26.86,27.05,631962,0
+BEP.US,D,20221216,000000,26.59,27.05,26.33,26.64,1714587,0
+BEP.US,D,20221219,000000,26.39,26.54,26.07,26.11,601540,0
+BEP.US,D,20221220,000000,25.56,26.38,25.35,26.13,607309,0
+BEP.US,D,20221221,000000,25.85,26.31,25.81,26.16,449592,0
+BEP.US,D,20221222,000000,26,26.105,25.52,25.74,373774,0
+BEP.US,D,20221223,000000,25.46,25.84,25.38,25.52,475403,0
+BEP.US,D,20221227,000000,25.39,25.43,24.42,24.97,599406,0
+BEP.US,D,20221228,000000,24.51,25.33,24.13,24.82,622001,0
+BEP.US,D,20221229,000000,24.94,25.55,24.82,25.47,364058,0
+BEP.US,D,20221230,000000,25.34,25.5599,25.01,25.34,494973,0
+BEP.US,D,20230103,000000,25.5,25.98,25.5,25.93,226260,0
+BEP.US,D,20230104,000000,26.3,26.69,26.25,26.53,183908,0
+BEP.US,D,20230105,000000,26.39,26.455,25.59,25.82,203949,0
+BEP.US,D,20230106,000000,26.08,26.39,25.92,26.21,160107,0
+BEP.US,D,20230109,000000,26.34,27.32,26.34,27.09,322047,0
+BEP.US,D,20230110,000000,27,27.31,26.57,27,454902,0
+BEP.US,D,20230111,000000,27.1,27.73,27.0202,27.57,398969,0
+BEP.US,D,20230112,000000,27.9,27.98,27.31,27.86,406478,0
+BEP.US,D,20230113,000000,27.73,28.57,27.6,28.48,231183,0
+BEP.US,D,20230117,000000,28.7,29.3,28.7,29.1,276048,0
+BEP.US,D,20230118,000000,29.2,29.3225,28.84,29.02,189249,0
+BEP.US,D,20230119,000000,28.75,29.16,28.71,28.71,132401,0
+BEP.US,D,20230120,000000,28.71,28.92,28.33,28.8,342280,0
+BEP.US,D,20230123,000000,28.8,29.46,28.66,29.39,337679,0
+BEP.US,D,20230124,000000,29.27,29.62,29.0883,29.6,275738,0
+BEP.US,D,20230125,000000,29.27,29.49,28.91,29.26,170568,0
+BEP.US,D,20230126,000000,29.5,29.5,29.05,29.29,114053,0
+BEP.US,D,20230127,000000,29.12,29.4,29.0217,29.31,278733,0
+BEP.US,D,20230130,000000,29.23,29.45,28.94,29.27,254607,0
+BEP.US,D,20230131,000000,29.24,29.32,29.0801,29.15,283240,0
+BEP.US,D,20230201,000000,29.21,29.21,28.35,28.68,290980,0
+BEP.US,D,20230202,000000,29.11,29.21,28.5,28.57,347859,0
+BEP.US,D,20230203,000000,28.35,28.82,27.64,28.01,259928,0
+BEP.US,D,20230206,000000,27.67,27.76,27,27.75,367795,0
+BEP.US,D,20230207,000000,27.51,27.71,27.17,27.44,346333,0
+BEP.US,D,20230208,000000,27.42,28.1,27.27,27.6,356383,0
+BEP.US,D,20230209,000000,27.74,28.05,27.53,27.63,420317,0
+BEP.US,D,20230210,000000,27.5,27.64,27.03,27.21,347181,0
+BEP.US,D,20230213,000000,27.25,27.5,27.035,27.33,231342,0
+BEP.US,D,20230214,000000,27.38,27.85,27.1953,27.72,215394,0
+BEP.US,D,20230215,000000,27.67,27.96,27.39,27.84,357429,0
+BEP.US,D,20230216,000000,27.57,27.83,27.195,27.68,381775,0
+BEP.US,D,20230217,000000,27.67,27.94,27.64,27.86,407130,0
+BEP.US,D,20230221,000000,27.73,27.81,27,27.04,294167,0
+BEP.US,D,20230222,000000,27.14,27.5599,26.95,27.22,189875,0
+BEP.US,D,20230223,000000,27.35,27.44,26.62,26.96,327488,0
+BEP.US,D,20230224,000000,26.75,26.75,26.19,26.68,350558,0
+BEP.US,D,20230227,000000,26.49,26.795,26.3,26.31,303952,0
+BEP.US,D,20230228,000000,26.2,26.59,26.1,26.12,348704,0
+BEP.US,D,20230301,000000,26.11,26.39,25.91,26.05,444444,0
+BEP.US,D,20230302,000000,25.81,26.835,25.79,26.79,484912,0
+BEP.US,D,20230303,000000,26.87,27.45,26.84,27.08,420168,0
+BEP.US,D,20230306,000000,27,27.47,26.96,27.31,358470,0
+BEP.US,D,20230307,000000,27.31,27.93,27.31,27.88,463344,0
+BEP.US,D,20230308,000000,28,28.15,27.68,28.1,269391,0
+BEP.US,D,20230309,000000,28.25,28.69,27.88,28.09,423029,0
+BEP.US,D,20230310,000000,28.18,28.245,27.15,27.52,690360,0
+BEP.US,D,20230313,000000,27.46,28.34,27.46,28.33,573771,0
+BEP.US,D,20230314,000000,28.5,29.32,28.38,29.16,406659,0
+BEP.US,D,20230315,000000,28.91,28.91,28.41,28.8,427203,0
+BEP.US,D,20230316,000000,28.55,29.14,27.91,29.09,392671,0
+BEP.US,D,20230317,000000,29.11,29.13,28.58,29.1,839320,0
+BEP.US,D,20230320,000000,29.01,29.34,28.74,29.2,451867,0
+BEP.US,D,20230321,000000,29.2,29.8,29.18,29.69,291382,0
+BEP.US,D,20230322,000000,29.66,29.98,29.3968,29.63,215071,0
+BEP.US,D,20230323,000000,29.71,30.24,29.04,29.06,297519,0
+BEP.US,D,20230324,000000,28.72,29.24,28.435,29.18,170104,0
+BEP.US,D,20230327,000000,29.4,29.82,29.33,29.77,150062,0
+BEP.US,D,20230328,000000,29.97,30.3,29.77,30.16,241809,0
+BEP.US,D,20230329,000000,30.25,30.91,30.01,30.71,293083,0
+BEP.US,D,20230330,000000,31.02,31.5735,30.97,31.21,344925,0
+BEP.US,D,20230331,000000,31.19,31.6,30.95,31.51,324367,0
+BEP.US,D,20230403,000000,31.65,31.72,30.37,30.44,414263,0
+BEP.US,D,20230404,000000,30.44,30.82,30.35,30.37,165811,0
+BEP.US,D,20230405,000000,30.35,30.93,30.28,30.45,135496,0
+BEP.US,D,20230406,000000,30.45,31.04,30.33,30.44,214739,0
+BEP.US,D,20230410,000000,30.21,30.45,29.73,30.28,312480,0
+BEP.US,D,20230411,000000,30.24,30.85,30.15,30.74,216866,0
+BEP.US,D,20230412,000000,31.04,31.23,30.57,30.79,193115,0
+BEP.US,D,20230413,000000,30.84,31.35,30.78,31.33,138087,0
+BEP.US,D,20230414,000000,31.1,31.31,30.49,30.9,150156,0
+BEP.US,D,20230417,000000,30.69,31.21,30.64,31.18,188853,0
+BEP.US,D,20230418,000000,31.19,31.2,30.76,30.89,93002,0
+BEP.US,D,20230419,000000,30.7,31.07,30.59,30.97,114144,0
+BEP.US,D,20230420,000000,30.93,31.08,30.64,30.84,254179,0
+BEP.US,D,20230421,000000,30.99,31.48,30.81,31.3,168656,0
+BEP.US,D,20230424,000000,31.21,31.8214,31.21,31.58,159521,0
+BEP.US,D,20230425,000000,31.33,31.69,31.13,31.23,129562,0
+BEP.US,D,20230426,000000,31.28,31.42,30.415,30.48,296262,0
+BEP.US,D,20230427,000000,30.47,31,30.47,30.71,115647,0
+BEP.US,D,20230428,000000,30.57,31.03,30.37,31,173362,0
+BEP.US,D,20230501,000000,30.95,31.2,30.73,30.89,158692,0
+BEP.US,D,20230502,000000,30.63,30.74,30.07,30.22,331147,0
+BEP.US,D,20230503,000000,30.11,30.5444,29.79,29.79,271423,0
+BEP.US,D,20230504,000000,29.75,29.89,29.18,29.53,296483,0
+BEP.US,D,20230505,000000,30.05,31.84,29.5301,31.47,224576,0
+BEP.US,D,20230508,000000,31.38,31.8,31.17,31.49,179122,0
+BEP.US,D,20230509,000000,31.45,31.93,31.05,31.76,150704,0
+BEP.US,D,20230510,000000,31.99,32,31.08,31.62,177465,0
+BEP.US,D,20230511,000000,31.64,31.81,31.291,31.57,171603,0
+BEP.US,D,20230512,000000,31.65,32.15,31.41,31.81,212809,0
+BEP.US,D,20230515,000000,31.92,32.76,31.92,32.26,277998,0
+BEP.US,D,20230516,000000,32.25,32.38,31.6546,31.88,114460,0
+BEP.US,D,20230517,000000,31.6,31.97,31.5,31.69,182012,0
+BEP.US,D,20230518,000000,31.5,31.83,30.95,31.34,150340,0
+BEP.US,D,20230519,000000,31.56,31.89,31.43,31.58,94542,0
+BEP.US,D,20230522,000000,31.71,32,31.605,31.87,115396,0
+BEP.US,D,20230523,000000,31.89,32.06,31.4401,31.56,186382,0
+BEP.US,D,20230524,000000,31.35,31.3681,30.56,30.71,175442,0
+BEP.US,D,20230525,000000,30.69,30.69,30.07,30.45,164398,0
+BEP.US,D,20230526,000000,30.27,31.22,30.26,31.07,177114,0
+BEP.US,D,20230530,000000,30.67,30.95,30.501,30.74,152292,0
+BEP.US,D,20230531,000000,30.42,30.65,29.96,30.32,281599,0
+BEP.US,D,20230601,000000,30.26,30.85,30.18,30.54,265190,0
+BEP.US,D,20230602,000000,30.76,31.48,30.55,31.37,187000,0
+BEP.US,D,20230605,000000,31.37,31.83,31.37,31.83,126102,0
+BEP.US,D,20230606,000000,31.88,31.88,31.59,31.81,73223,0
+BEP.US,D,20230607,000000,31.94,32.19,31.49,31.95,177864,0
+BEP.US,D,20230608,000000,32,32.0947,31.55,31.85,77108,0
+BEP.US,D,20230609,000000,31.75,32.2799,31.735,31.96,103179,0
+BEP.US,D,20230612,000000,31.92,31.92,31.07,31.63,271026,0
+BEP.US,D,20230613,000000,29.89,30.05,29.59,29.89,2145805,0
+BEP.US,D,20230614,000000,29.86,29.9,29.55,29.78,557048,0
+BEP.US,D,20230615,000000,29.75,29.85,29.49,29.68,330766,0
+BEP.US,D,20230616,000000,29.58,29.8,29.37,29.39,871709,0
+BEP.US,D,20230620,000000,29.49,29.6,28.91,29.25,228274,0
+BEP.US,D,20230621,000000,29.13,29.55,29.1,29.45,466787,0
+BEP.US,D,20230622,000000,29.5,29.54,28.91,29.35,223417,0
+BEP.US,D,20230623,000000,29.36,29.41,29.17,29.3,245644,0
+BEP.US,D,20230626,000000,29.31,29.7199,29.31,29.44,146036,0
+BEP.US,D,20230627,000000,29.54,29.61,29.32,29.46,98862,0
+BEP.US,D,20230628,000000,29.35,29.46,28.96,29,229536,0
+BEP.US,D,20230629,000000,28.83,29.18,28.5705,29.15,175590,0
+BEP.US,D,20230630,000000,29.15,29.74,29.15,29.49,226556,0
+BEP.US,D,20230703,000000,29.39,29.88,29.39,29.68,129417,0
+BEP.US,D,20230705,000000,29.72,29.915,29.5285,29.6,227107,0
+BEP.US,D,20230706,000000,29.52,29.525,28.69,28.98,253465,0
+BEP.US,D,20230707,000000,28.88,29.595,28.88,29.33,111171,0
+BEP.US,D,20230710,000000,28.37,29.4,28.22,29,274136,0
+BEP.US,D,20230711,000000,28.92,29.13,28.7659,28.89,124374,0
+BEP.US,D,20230712,000000,29.04,29.59,28.97,29.57,321879,0
+BEP.US,D,20230713,000000,29.84,30.32,29.73,30.18,171959,0
+BEP.US,D,20230714,000000,30.32,30.32,29.675,29.83,111819,0
+BEP.US,D,20230717,000000,29.87,29.9799,29.4809,29.62,152900,0
+BEP.US,D,20230718,000000,29.55,29.7,29.36,29.63,284647,0
+BEP.US,D,20230719,000000,29.68,30.03,29.54,29.93,138498,0
+BEP.US,D,20230720,000000,30,30.01,29.53,29.6,100834,0
+BEP.US,D,20230721,000000,29.6,30.12,29.55,30.02,120878,0
+BEP.US,D,20230724,000000,30.18,30.2999,29.62,29.93,295058,0
+BEP.US,D,20230725,000000,29.74,30.11,29.74,29.86,171442,0
+BEP.US,D,20230726,000000,29.73,30.0599,29.7,29.9,131027,0
+BEP.US,D,20230727,000000,29.9,30.14,29.59,29.64,176195,0
+BEP.US,D,20230728,000000,29.82,29.8205,29.14,29.38,168647,0
+BEP.US,D,20230731,000000,29.38,29.99,29.15,29.15,258873,0
+BEP.US,D,20230801,000000,29,29.13,28.04,28.2,307702,0
+BEP.US,D,20230802,000000,28.08,28.09,26.73,26.75,529650,0
+BEP.US,D,20230803,000000,26.83,26.8652,26.32,26.4,290135,0
+BEP.US,D,20230804,000000,26.86,27.73,26.46,26.76,300322,0
+BEP.US,D,20230807,000000,26.78,27.3083,26.57,26.69,126699,0
+BEP.US,D,20230808,000000,26.59,27.09,26.4,26.8,161941,0
+BEP.US,D,20230809,000000,26.8,26.99,26.12,26.42,373426,0
+BEP.US,D,20230810,000000,26.39,26.74,26.08,26.43,193301,0
+BEP.US,D,20230811,000000,26.33,26.73,26.16,26.47,129697,0
+BEP.US,D,20230814,000000,26.5,26.9,26.25,26.58,136637,0
+BEP.US,D,20230815,000000,26.6,26.6,25.77,26.11,178974,0
+BEP.US,D,20230816,000000,26.12,26.3628,26.05,26.32,187404,0
+BEP.US,D,20230817,000000,26.45,26.5999,26.12,26.13,215785,0
+BEP.US,D,20230818,000000,26.02,26.27,25.91,26.09,620011,0
+BEP.US,D,20230821,000000,26.03,26.21,25.835,25.88,279913,0
+BEP.US,D,20230822,000000,26.07,26.07,25.37,25.37,293824,0
+BEP.US,D,20230823,000000,25.59,26.06,25.48,26.06,215354,0
+BEP.US,D,20230824,000000,25.86,26.49,25.86,26.18,281424,0
+BEP.US,D,20230825,000000,26.05,26.44,26.05,26.3,119120,0
+BEP.US,D,20230828,000000,26.26,26.7119,26.26,26.48,106300,0
+BEP.US,D,20230829,000000,26.4,26.9399,26.35,26.74,344524,0
+BEP.US,D,20230830,000000,26.4,26.5924,25.68,25.72,429657,0
+BEP.US,D,20230831,000000,25.85,26.22,25.37,25.42,207554,0
+BEP.US,D,20230901,000000,25.42,25.78,25.06,25.18,273790,0
+BEP.US,D,20230905,000000,25.18,25.31,24.62,24.62,487165,0
+BEP.US,D,20230906,000000,24.49,24.59,23.7,23.94,830484,0
+BEP.US,D,20230907,000000,23.71,24.51,23.62,24.35,304842,0
+BEP.US,D,20230908,000000,24.21,24.88,24.21,24.7,347173,0
+BEP.US,D,20230911,000000,24.88,25.07,24.59,24.78,388282,0
+BEP.US,D,20230912,000000,24.78,25.09,24.75,24.98,298037,0
+BEP.US,D,20230913,000000,24.9,25.1573,24.87,25.04,249362,0
+BEP.US,D,20230914,000000,25.09,26,25.09,25.98,344892,0
+BEP.US,D,20230915,000000,26,26.34,25.78,26.25,1065783,0
+BEP.US,D,20230918,000000,26.25,26.4,25.94,26.18,227388,0
+BEP.US,D,20230919,000000,26.07,26.37,25.96,26,309829,0
+BEP.US,D,20230920,000000,26.14,26.27,25.96,26.02,391464,0
+BEP.US,D,20230921,000000,25.57,25.97,25.23,25.24,1333758,0
+BEP.US,D,20230922,000000,25.24,25.72,25.16,25.54,537272,0
+BEP.US,D,20230925,000000,25.78,25.99,25.5,25.81,338461,0
+BEP.US,D,20230926,000000,25.72,25.95,25.53,25.83,1246677,0
+BEP.US,D,20230927,000000,25.8,26.05,23.85,23.92,1332420,0
+BEP.US,D,20230928,000000,23.99,24.4,22.55,22.8,2018982,0
+BEP.US,D,20230929,000000,22.82,23.165,21.4601,21.74,1324810,0
+BEP.US,D,20231002,000000,21.9,21.92,20.295,20.44,2025568,0
+BEP.US,D,20231003,000000,20.27,20.42,19.97,20.33,1429984,0
+BEP.US,D,20231004,000000,20.5,20.94,20.36,20.87,940592,0
+BEP.US,D,20231005,000000,20.89,21.43,20.88,21.17,1478294,0
+BEP.US,D,20231006,000000,21.06,21.41,20.32,21.31,925721,0
+BEP.US,D,20231009,000000,21.16,21.55,20.6,20.95,470588,0
+BEP.US,D,20231010,000000,21.03,22.29,21.03,22.23,845207,0
+BEP.US,D,20231011,000000,22.49,22.82,22.1039,22.49,577302,0
+BEP.US,D,20231012,000000,22.48,22.53,21.6901,21.74,251492,0
+BEP.US,D,20231013,000000,21.93,22.12,20.98,20.99,506662,0
+BEP.US,D,20231016,000000,21.23,21.39,20.67,21,976366,0
+BEP.US,D,20231017,000000,20.74,21.7982,20.74,21.29,460767,0
+BEP.US,D,20231018,000000,21.22,21.22,20.465,21.08,635963,0
+BEP.US,D,20231019,000000,21.02,21.46,20.91,21.21,734322,0
+BEP.US,D,20231020,000000,21.01,21.85,21.01,21.46,858181,0
+BEP.US,D,20231023,000000,21.35,22.47,21.27,22.28,646482,0
+BEP.US,D,20231024,000000,22.27,23.14,22.27,22.85,689834,0
+BEP.US,D,20231025,000000,22.68,22.88,22.315,22.38,323067,0
+BEP.US,D,20231026,000000,22.34,22.6,21.82,21.94,366918,0
+BEP.US,D,20231027,000000,21.89,21.89,21.205,21.42,355907,0
+BEP.US,D,20231030,000000,21.31,21.9,21.31,21.76,476375,0
+BEP.US,D,20231031,000000,21.8,22,20.86,20.96,367117,0
+BEP.US,D,20231101,000000,20.96,21.57,20.91,21.55,645953,0
+BEP.US,D,20231102,000000,21.87,23.45,21.8,23.35,872623,0
+BEP.US,D,20231103,000000,23.81,23.87,22.67,23.07,708567,0
+BEP.US,D,20231106,000000,23.2,23.3,22.66,23.07,788177,0
+BEP.US,D,20231107,000000,23,23.01,22.18,22.63,609486,0
+BEP.US,D,20231108,000000,22.65,22.69,22.07,22.3,542385,0
+BEP.US,D,20231109,000000,22.32,22.66,21.94,22.06,315495,0
+BEP.US,D,20231110,000000,22.06,22.22,21.66,21.91,253474,0
+BEP.US,D,20231113,000000,21.97,22.3377,21.8,21.97,307391,0
+BEP.US,D,20231114,000000,22.5,24.11,22.32,24.03,563771,0
+BEP.US,D,20231115,000000,24.13,25.23,24.13,24.77,547659,0
+BEP.US,D,20231116,000000,24.7,25.13,24.49,24.91,340760,0
+BEP.US,D,20231117,000000,24.72,25,24.43,24.46,369871,0
+BEP.US,D,20231120,000000,24.33,24.72,24.07,24.64,362303,0
+BEP.US,D,20231121,000000,24.5,24.7,24.3,24.3,402577,0
+BEP.US,D,20231122,000000,24.38,24.67,24.07,24.62,259918,0
+BEP.US,D,20231124,000000,24.75,24.97,24.61,24.75,96443,0
+BEP.US,D,20231127,000000,24.66,24.98,24.49,24.58,437597,0
+BEP.US,D,20231128,000000,24.5,25.21,24.5,24.99,365694,0
+BEP.US,D,20231129,000000,24.83,25.085,24.66,24.78,285879,0
+BEP.US,D,20231130,000000,24.72,24.92,24.45,24.77,281219,0
+BEP.US,D,20231201,000000,24.59,26.005,24.59,25.92,377075,0
+BEP.US,D,20231204,000000,25.57,25.98,25.415,25.48,359157,0
+BEP.US,D,20231205,000000,25.38,25.57,24.83,24.83,297021,0
+BEP.US,D,20231206,000000,24.89,25.89,24.89,25.87,380828,0
+BEP.US,D,20231207,000000,25.98,25.98,25.4,25.46,425576,0
+BEP.US,D,20231208,000000,25.25,25.5,24.96,25.24,497569,0
+BEP.US,D,20231211,000000,25.04,25.46,24.71,25.45,684569,0
+BEP.US,D,20231212,000000,25.29,25.31,24.81,24.93,506087,0
+BEP.US,D,20231213,000000,24.9,26,24.65,25.97,827798,0
+BEP.US,D,20231214,000000,26.09,27.81,26.09,27.41,997869,0
+BEP.US,D,20231215,000000,27.45,27.5,26.67,26.81,783990,0
+BEP.US,D,20231218,000000,26.69,26.98,25.89,26.3,321616,0
+BEP.US,D,20231219,000000,26.32,27.03,26.32,26.92,301982,0
+BEP.US,D,20231220,000000,26.8,27.1595,26.42,26.45,270263,0
+BEP.US,D,20231221,000000,26.73,27.33,26.73,26.99,355494,0
+BEP.US,D,20231222,000000,27.32,27.3751,26.72,26.76,667541,0
+BEP.US,D,20231226,000000,26.78,26.93,26.59,26.6,369566,0
+BEP.US,D,20231227,000000,26.57,26.83,26.2301,26.33,742758,0
+BEP.US,D,20231228,000000,26.17,26.35,25.92,26.26,452508,0
+BEP.US,D,20231229,000000,26.14,26.5588,25.94,26.28,277477,0
+BEP.US,D,20240102,000000,26.25,27.06,25.9,26.02,541966,0
+BEP.US,D,20240103,000000,25.9,25.92,25.51,25.65,563889,0
+BEP.US,D,20240104,000000,25.5,26,25.5,25.8,322854,0
+BEP.US,D,20240105,000000,25.6,26.5437,25.55,26.17,256296,0
+BEP.US,D,20240108,000000,26.16,27.33,26.11,27.31,208453,0
+BEP.US,D,20240109,000000,27.31,27.44,26.97,27.32,143153,0
+BEP.US,D,20240110,000000,27.4,27.47,27.09,27.14,280709,0
+BEP.US,D,20240111,000000,27.11,27.11,26.1,26.21,279467,0
+BEP.US,D,20240112,000000,26.42,26.71,25.55,25.74,292353,0
+BEP.US,D,20240116,000000,25.83,26.14,25.34,25.72,522411,0
+BEP.US,D,20240117,000000,25.4,25.4891,24.66,25.16,334685,0
+BEP.US,D,20240118,000000,25.18,25.64,25.06,25.32,390180,0
+BEP.US,D,20240119,000000,25.26,25.82,24.84,25.68,399217,0
+BEP.US,D,20240122,000000,25.67,26.11,25.52,25.67,297479,0
+BEP.US,D,20240123,000000,25.99,26.12,25.57,25.88,195418,0
+BEP.US,D,20240124,000000,26.11,26.28,25.615,25.75,317038,0
+BEP.US,D,20240125,000000,25.98,26.27,25.59,26.25,401128,0
+BEP.US,D,20240126,000000,26.33,26.4,25.86,25.98,289220,0
+BEP.US,D,20240129,000000,25.9,26.8,25.5969,26.64,238494,0
+BEP.US,D,20240130,000000,26.51,26.61,26.08,26.42,296600,0
+BEP.US,D,20240131,000000,26.42,26.8,25.9,26.01,289831,0
+BEP.US,D,20240201,000000,26.13,26.31,25.8,26.13,253732,0
+BEP.US,D,20240202,000000,26.25,26.25,24.88,25.41,487153,0
+BEP.US,D,20240205,000000,25.07,25.07,24.1,24.46,741592,0
+BEP.US,D,20240206,000000,24.52,25.03,24.16,24.87,362217,0
+BEP.US,D,20240207,000000,25.11,25.23,24.5701,24.9,404291,0
+BEP.US,D,20240208,000000,24.67,24.71,23.94,23.95,565609,0
+BEP.US,D,20240209,000000,23.93,24.2,23.68,23.92,459665,0
+BEP.US,D,20240212,000000,23.75,24.37,23.75,24.12,696837,0
+BEP.US,D,20240213,000000,23.66,23.675,23.02,23.04,605359,0
+BEP.US,D,20240214,000000,23.27,23.45,23.145,23.29,302043,0
+BEP.US,D,20240215,000000,23.33,24.3,23.12,24.17,555244,0
+BEP.US,D,20240216,000000,23.89,24.27,23.64,23.9,487378,0
+BEP.US,D,20240220,000000,23.9,24.12,23.37,23.54,318740,0
+BEP.US,D,20240221,000000,23.45,23.75,23.38,23.51,348843,0
+BEP.US,D,20240222,000000,23.13,23.57,23.04,23.4,553413,0
+BEP.US,D,20240223,000000,23.41,23.59,22.9,23.15,528142,0
+BEP.US,D,20240226,000000,23.07,23.1,22.61,22.75,653868,0
+BEP.US,D,20240227,000000,22.74,23,22.54,22.82,827498,0
+BEP.US,D,20240228,000000,22.42,22.63,22.21,22.22,583573,0
+BEP.US,D,20240229,000000,22.35,22.7899,22.22,22.41,753831,0
+BEP.US,D,20240301,000000,22.29,23.03,21.99,22.84,596570,0
+BEP.US,D,20240304,000000,22.78,22.865,22.25,22.53,534942,0
+BEP.US,D,20240305,000000,22.39,22.875,22.21,22.35,518373,0
+BEP.US,D,20240306,000000,22.55,22.86,22.4,22.8,671406,0
+BEP.US,D,20240307,000000,22.94,24.22,22.91,24.18,651008,0
+BEP.US,D,20240308,000000,24.2,24.35,23.77,23.93,343706,0
+BEP.US,D,20240311,000000,23.8,24.28,23.765,23.81,430044,0
+BEP.US,D,20240312,000000,23.82,23.865,23.18,23.21,284524,0
+BEP.US,D,20240313,000000,23.19,23.46,22.86,22.95,385637,0
+BEP.US,D,20240314,000000,22.94,23.21,22.535,22.74,401324,0
+BEP.US,D,20240315,000000,22.74,22.81,22.27,22.71,599295,0
+BEP.US,D,20240318,000000,22.64,22.7,22.04,22.06,680845,0
+BEP.US,D,20240319,000000,22,22.4238,21.85,21.98,402559,0
+BEP.US,D,20240320,000000,21.95,22.6677,21.86,22.52,357099,0
+BEP.US,D,20240321,000000,22.65,22.84,22.37,22.54,469234,0
+BEP.US,D,20240322,000000,22.45,23.14,22.45,23,919338,0
+BEP.US,D,20240325,000000,23,23.25,22.81,22.9,882234,0
+BEP.US,D,20240326,000000,22.94,23.17,22.54,22.87,454610,0
+BEP.US,D,20240327,000000,22.87,23.3238,22.82,23.15,489490,0
+BEP.US,D,20240328,000000,23.09,23.41,22.88,23.23,526505,0
+BEP.US,D,20240401,000000,23.36,23.49,22.87,23.12,486072,0
+BEP.US,D,20240402,000000,23.02,23.2,22.7,23.02,420842,0
+BEP.US,D,20240403,000000,22.88,22.98,22.4,22.6,396720,0
+BEP.US,D,20240404,000000,23.05,23.33,22.63,22.85,503717,0
+BEP.US,D,20240405,000000,22.84,22.84,22.28,22.39,479050,0
+BEP.US,D,20240408,000000,22.5,22.95,22.43,22.88,420262,0
+BEP.US,D,20240409,000000,23,23.09,22.68,22.88,386301,0
+BEP.US,D,20240410,000000,22.25,22.4599,21.9,21.94,431224,0
+BEP.US,D,20240411,000000,22.21,22.25,21.71,21.76,415008,0
+BEP.US,D,20240412,000000,21.68,21.77,20.96,21.04,527204,0
+BEP.US,D,20240415,000000,21.23,21.25,20.43,20.51,766069,0
+BEP.US,D,20240416,000000,20.42,20.42,19.92,20.01,739551,0
+BEP.US,D,20240417,000000,20.25,20.35,19.95,20.25,492837,0
+BEP.US,D,20240418,000000,20.29,20.69,20.28,20.58,651809,0
+BEP.US,D,20240419,000000,20.64,20.85,20.56,20.775,1016846,0
+BEP.US,D,20240422,000000,20.88,21.2,20.75,21.06,362607,0
+BEP.US,D,20240423,000000,21,21.97,20.95,21.66,1117730,0
+BEP.US,D,20240424,000000,21.73,22.04,21.53,21.66,793304,0
+BEP.US,D,20240425,000000,21.72,21.78,21.18,21.3,805809,0
+BEP.US,D,20240426,000000,21.45,21.65,21.25,21.34,515560,0
+BEP.US,D,20240429,000000,21.56,21.69,21.28,21.38,655806,0
+BEP.US,D,20240430,000000,21.28,21.36,20.885,21.01,686708,0
+BEP.US,D,20240501,000000,21.73,23.74,21.28,23.3,1907413,0
+BEP.US,D,20240502,000000,23.6,24.68,23.6,24.66,764725,0
+BEP.US,D,20240503,000000,25,26.37,24.65,25.78,1359473,0
+BEP.US,D,20240506,000000,25.97,26.73,25.88,26.65,838139,0
+BEP.US,D,20240507,000000,26.75,26.77,26.15,26.35,701297,0
+BEP.US,D,20240508,000000,26.22,26.91,26,26.89,457700,0
+BEP.US,D,20240509,000000,26.89,27.8237,26.76,27.56,420407,0
+BEP.US,D,20240510,000000,27.79,28.32,27.49,27.93,524727,0
+BEP.US,D,20240513,000000,27.92,28.25,27.32,27.33,822272,0
+BEP.US,D,20240514,000000,27.32,27.51,26.51,26.73,810066,0
+BEP.US,D,20240515,000000,27.19,28,26.99,27.99,497681,0
+BEP.US,D,20240516,000000,27.9,28.18,27.85,27.95,304066,0
+BEP.US,D,20240517,000000,28,28.05,27.58,27.86,306316,0
+BEP.US,D,20240520,000000,27.82,28.0515,27.39,27.75,146299,0
+BEP.US,D,20240521,000000,27.67,28.15,27.6,27.96,222732,0
+BEP.US,D,20240522,000000,27.97,28.69,27.8101,28.42,487471,0
+BEP.US,D,20240523,000000,28.57,28.57,27.87,27.98,650278,0
+BEP.US,D,20240524,000000,28.06,28.81,27.96,28.6,425345,0
+BEP.US,D,20240528,000000,28.7,28.8,27.67,27.75,505013,0
+BEP.US,D,20240529,000000,27.41,27.41,26.51,26.53,330897,0
+BEP.US,D,20240530,000000,26.73,27.64,26.72,27.54,696035,0
+BEP.US,D,20240531,000000,27.43,27.95,27.21,27.87,418755,0
+BEP.US,D,20240603,000000,27.95,28.16,27.45,28.04,367178,0
+BEP.US,D,20240604,000000,27.74,27.81,27.39,27.5,269628,0
+BEP.US,D,20240605,000000,27.61,27.97,27.4863,27.93,189970,0
+BEP.US,D,20240606,000000,27.92,27.98,27.385,27.81,373725,0
+BEP.US,D,20240607,000000,27.26,27.59,26.58,26.63,374893,0
+BEP.US,D,20240610,000000,26.38,27.45,26.34,27.06,421352,0
+BEP.US,D,20240611,000000,26.83,26.94,26.1,26.15,381463,0
+BEP.US,D,20240612,000000,26.71,26.87,25.54,25.66,829762,0
+BEP.US,D,20240613,000000,25.57,25.8851,25.2901,25.63,375042,0
+BEP.US,D,20240614,000000,25.35,25.46,24.67,25.22,498055,0
+BEP.US,D,20240617,000000,25.14,25.175,24.745,24.94,350381,0
+BEP.US,D,20240618,000000,24.77,25.18,24.59,25.13,372249,0
+BEP.US,D,20240620,000000,25.25,25.25,24.56,24.7,539617,0
+BEP.US,D,20240621,000000,24.67,24.88,24.415,24.52,790672,0
+BEP.US,D,20240624,000000,24.52,25.81,24.52,25.62,816712,0
+BEP.US,D,20240625,000000,25.58,26.07,25.37,26.07,390688,0
+BEP.US,D,20240626,000000,25.87,25.93,25.32,25.39,289158,0
+BEP.US,D,20240627,000000,25.25,26.27,25.22,26.18,289387,0
+BEP.US,D,20240628,000000,26.35,26.35,24.68,24.77,527155,0
+BEP.US,D,20240701,000000,25,25.2456,24.35,24.47,409524,0
+BEP.US,D,20240702,000000,24.51,24.86,24.23,24.8,389649,0
+BEP.US,D,20240703,000000,25.04,25.63,24.97,25.37,201354,0
+BEP.US,D,20240705,000000,26.05,26.11,25.35,25.4,347485,0
+BEP.US,D,20240708,000000,25.4,25.57,25.1312,25.28,202639,0
+BEP.US,D,20240709,000000,25.14,25.62,25.09,25.48,151665,0
+BEP.US,D,20240710,000000,25.48,26.3939,25.47,26.34,277396,0
+BEP.US,D,20240711,000000,26.5,27.35,26.43,27.16,429581,0
+BEP.US,D,20240712,000000,27.32,27.3399,26.89,27.18,371628,0
+BEP.US,D,20240715,000000,26.89,27.3,25.53,25.63,623860,0
+BEP.US,D,20240716,000000,25.74,26,25.32,25.9,355180,0
+BEP.US,D,20240717,000000,25.77,25.8899,24.79,24.86,448492,0
+BEP.US,D,20240718,000000,24.91,25.04,24.31,24.39,353188,0
+BEP.US,D,20240719,000000,24.39,24.42,23.98,24.06,461248,0
+BEP.US,D,20240722,000000,24.29,24.71,24.2288,24.69,430480,0
+BEP.US,D,20240723,000000,24.6,24.97,24.3418,24.83,275237,0
+BEP.US,D,20240724,000000,24.89,24.95,24.44,24.52,191101,0
+BEP.US,D,20240725,000000,24.68,24.68,24.065,24.11,295875,0
+BEP.US,D,20240726,000000,24.56,24.56,24.09,24.27,248626,0
+BEP.US,D,20240729,000000,24.38,24.42,24.01,24.28,257500,0
+BEP.US,D,20240730,000000,24.2,24.302,23.38,23.66,499282,0
+BEP.US,D,20240731,000000,24.26,24.63,23.81,24.34,539397,0
+BEP.US,D,20240801,000000,24.59,24.59,23.88,24.19,366871,0
+BEP.US,D,20240802,000000,24.11,24.35,23.72,24.06,409892,0
+BEP.US,D,20240805,000000,23.35,24.0465,22.76,23.3,406889,0
+BEP.US,D,20240806,000000,23.31,24.43,23.18,24.35,765008,0
+BEP.US,D,20240807,000000,24.66,24.76,23.56,24.52,843207,0
+BEP.US,D,20240808,000000,24.92,24.93,24.39,24.58,544024,0
+BEP.US,D,20240809,000000,24.6,24.6,24.06,24.46,431970,0
+BEP.US,D,20240812,000000,24.45,24.585,23.6,24.34,589965,0
+BEP.US,D,20240813,000000,24.4,24.7,24.23,24.39,334998,0
+BEP.US,D,20240814,000000,24.32,24.5,24.1,24.43,317850,0
+BEP.US,D,20240815,000000,24.44,25.05,24.34,24.71,456035,0
+BEP.US,D,20240816,000000,24.86,24.86,24.21,24.45,240316,0
+BEP.US,D,20240819,000000,24.35,24.68,24.045,24.1,539866,0
+BEP.US,D,20240820,000000,24.14,24.3,23.76,23.93,485363,0
+BEP.US,D,20240821,000000,23.92,24.0962,23.84,23.93,311837,0
+BEP.US,D,20240822,000000,23.87,24.11,23.27,23.38,650384,0
+BEP.US,D,20240823,000000,23.67,24.93,23.56,24.38,550774,0
+BEP.US,D,20240826,000000,24.83,25.29,24.53,25.01,597256,0
+BEP.US,D,20240827,000000,24.92,25.17,24.62,25.05,261269,0
+BEP.US,D,20240828,000000,25,25.25,24.8,25.05,461231,0
+BEP.US,D,20240829,000000,25.13,25.25,24.71,24.93,459158,0
+BEP.US,D,20240830,000000,24.75,24.89,24.18,24.49,291731,0
+BEP.US,D,20240903,000000,24.44,24.44,23.66,23.94,409069,0
+BEP.US,D,20240904,000000,23.95,25.02,23.91,24.98,474315,0
+BEP.US,D,20240905,000000,25.01,25.295,24.7,24.91,464227,0
+BEP.US,D,20240906,000000,24.95,24.95,24,24.3,344027,0
+BEP.US,D,20240909,000000,24.43,24.5176,23.53,24.18,463000,0
+BEP.US,D,20240910,000000,24.15,24.69,24,24.59,322249,0
+BEP.US,D,20240911,000000,24.75,25.37,24.54,25.24,323149,0
+BEP.US,D,20240912,000000,25.27,26.32,25.27,26.24,1183778,0
+BEP.US,D,20240913,000000,26.5,26.51,25.74,26.17,545979,0
+BEP.US,D,20240916,000000,26.26,26.53,25.8701,26.43,286138,0
+BEP.US,D,20240917,000000,26.43,26.75,26.095,26.31,349755,0
+BEP.US,D,20240918,000000,26.25,26.7,26.08,26.23,314036,0
+BEP.US,D,20240919,000000,26.62,26.62,25.95,26.33,352264,0
+BEP.US,D,20240920,000000,26.21,26.62,26.12,26.55,821135,0
+BEP.US,D,20240923,000000,26.61,26.95,26.61,26.83,380491,0
+BEP.US,D,20240924,000000,26.9,27.34,26.9,27.26,483830,0
+BEP.US,D,20240925,000000,27.28,27.7,27.28,27.64,463815,0
+BEP.US,D,20240926,000000,27.87,28,27.73,27.96,455831,0
+BEP.US,D,20240927,000000,28.01,28.51,27.93,28.3,450949,0
+BEP.US,D,20240930,000000,28.53,28.61,27.85,28.18,486314,0
+BEP.US,D,20241001,000000,28.32,28.45,27.95,28.25,318308,0
+BEP.US,D,20241002,000000,28.16,28.24,27.47,27.77,323669,0
+BEP.US,D,20241003,000000,27.52,27.6856,26.735,26.92,430511,0
+BEP.US,D,20241004,000000,26.95,27.5,26.7,27.32,337513,0
+BEP.US,D,20241007,000000,27.36,27.43,26.37,26.53,294897,0
+BEP.US,D,20241008,000000,26.43,26.45,25.93,26.14,223663,0
+BEP.US,D,20241009,000000,26.17,26.5412,25.8203,26.25,283108,0
+BEP.US,D,20241010,000000,26.22,26.23,25.57,25.73,308577,0
+BEP.US,D,20241011,000000,25.86,25.99,25.66,25.92,177569,0
+BEP.US,D,20241014,000000,25.93,26.15,25.74,26.07,146682,0
+BEP.US,D,20241015,000000,26.18,26.37,25.72,25.84,232094,0
+BEP.US,D,20241016,000000,26.27,28.395,25.96,28.37,1044313,0
+BEP.US,D,20241017,000000,28.06,28.3497,27.73,27.89,414234,0
+BEP.US,D,20241018,000000,28,28.41,27.83,28.34,382253,0
+BEP.US,D,20241021,000000,28.31,29.56,28.21,28.89,1156269,0
+BEP.US,D,20241022,000000,28.65,28.69,27.36,28.22,711932,0
+BEP.US,D,20241023,000000,28.22,28.7,27.63,27.86,772226,0
+BEP.US,D,20241024,000000,27.75,28.17,27.24,27.76,561556,0
+BEP.US,D,20241025,000000,27.76,28.14,27.65,27.71,271171,0
+BEP.US,D,20241028,000000,28.03,28.13,27.12,27.21,310051,0
+BEP.US,D,20241029,000000,27.08,27.21,25.79,26.03,498345,0
+BEP.US,D,20241030,000000,26.03,26.26,25.6601,25.8,422736,0
+BEP.US,D,20241031,000000,25.8,25.91,25.3,25.66,341674,0
+BEP.US,D,20241101,000000,25.65,25.683,24.95,25.21,517560,0
+BEP.US,D,20241104,000000,25.15,26.395,25.01,26.34,535378,0
+BEP.US,D,20241105,000000,26.39,26.95,26.22,26.83,225762,0
+BEP.US,D,20241106,000000,25.58,25.75,24.3,25.21,1373692,0
+BEP.US,D,20241107,000000,25.21,26.41,25.21,26.21,488048,0
+BEP.US,D,20241108,000000,25.17,27,25.17,26.42,319960,0
+BEP.US,D,20241111,000000,26.25,26.785,25.84,25.9,304920,0
+BEP.US,D,20241112,000000,25.35,26.08,25.21,25.29,463761,0
+BEP.US,D,20241113,000000,25.38,25.98,25.2033,25.29,368031,0
+BEP.US,D,20241114,000000,25.255,25.59,25.22,25.31,471157,0
+BEP.US,D,20241115,000000,25.28,25.48,25.135,25.18,247684,0
+BEP.US,D,20241118,000000,25.1,25.24,24.74,24.91,434533,0
+BEP.US,D,20241119,000000,24.81,25.34,24.2,25.32,640976,0
+BEP.US,D,20241120,000000,25.18,25.38,24.7,24.98,794585,0
+BEP.US,D,20241121,000000,24.95,25.6199,24.85,25.53,441886,0
+BEP.US,D,20241122,000000,25.76,25.81,25.08,25.17,450180,0
+BEP.US,D,20241125,000000,25.57,25.9,25.3336,25.7,440618,0
+BEP.US,D,20241126,000000,25.52,25.81,25.3532,25.72,856611,0
+BEP.US,D,20241127,000000,25.86,26.64,25.77,26.34,827184,0
+BEP.US,D,20241129,000000,25.9,26.07,25.51,26.03,367578,0
+BEP.US,D,20241202,000000,25.79,25.92,25.3249,25.79,469291,0
+BEP.US,D,20241203,000000,25.625,25.94,25.54,25.6,344660,0
+BEP.US,D,20241204,000000,25.6,25.71,24.76,25.15,969239,0
+BEP.US,D,20241205,000000,24.88,25.16,24.49,24.54,531122,0
+BEP.US,D,20241206,000000,24.5,24.54,24.0243,24.23,689494,0
+BEP.US,D,20241209,000000,24.23,24.645,23.855,24.01,773268,0
+BEP.US,D,20241210,000000,24.06,24.06,23.66,23.77,419567,0
+BEP.US,D,20241211,000000,23.8,24.19,23.13,24.08,1029123,0
+BEP.US,D,20241212,000000,24.34,24.55,23.59,23.83,765088,0
+BEP.US,D,20241213,000000,23.79,23.83,23.42,23.79,381102,0
+BEP.US,D,20241216,000000,23.61,24.21,23.47,23.85,421889,0
+BEP.US,D,20241217,000000,23.6899,23.83,23.16,23.51,369469,0
+BEP.US,D,20241218,000000,23.52,23.6,22.53,22.64,695724,0
+BEP.US,D,20241219,000000,22.9,23,22.55,22.59,603911,0
+BEP.US,D,20241220,000000,22.4114,23.07,22.23,22.95,553862,0
+BEP.US,D,20241223,000000,23,23.1,22.6701,23.09,316368,0
+BEP.US,D,20241224,000000,23.1,23.48,22.8601,23.34,285861,0
+BEP.US,D,20241226,000000,23.225,23.47,23,23.12,274430,0
+BEP.US,D,20241227,000000,23.15,23.17,22.84,23.06,276822,0
+BEP.US,D,20241230,000000,23,23.05,22.6,22.94,497656,0
+BEP.US,D,20241231,000000,23,23.23,22.74,22.79,852086,0
+BEP.US,D,20250102,000000,23,23.39,22.85,23.11,466108,0
+BEP.US,D,20250103,000000,23.24,23.42,22.85,23.2,492055,0
+BEP.US,D,20250106,000000,23.5,23.81,23.28,23.79,543191,0
+BEP.US,D,20250107,000000,24,24.09,23.37,23.61,526658,0
+BEP.US,D,20250108,000000,23.67,23.67,22.46,22.63,724284,0
+BEP.US,D,20250110,000000,22.38,22.64,21.58,22.55,1609911,0
+BEP.US,D,20250113,000000,22.375,22.42,21.69,22.11,593544,0
+BEP.US,D,20250114,000000,22.249,22.2675,21.445,21.5,538480,0
+BEP.US,D,20250115,000000,21.825,21.89,20.86,20.94,1297237,0
+BEP.US,D,20250116,000000,20.9,21.38,20.63,20.93,1169831,0
+BEP.US,D,20250117,000000,21,21,20.56,20.66,1121749,0
+BEP.US,D,20250121,000000,20.86,20.89,20.31,20.69,1560334,0
+BEP.US,D,20250122,000000,20.98,20.98,19.92,20.03,1656749,0
+BEP.US,D,20250123,000000,20.2,21.05,20,20.8,1672200,0
+BEP.US,D,20250124,000000,21.63,21.63,20.98,21.39,1514558,0
+BEP.US,D,20250127,000000,21.2,21.33,20.57,21.16,1299288,0
+BEP.US,D,20250128,000000,21.18,21.24,20.41,20.75,1013362,0
+BEP.US,D,20250129,000000,20.76,20.98,20.44,20.65,560062,0
+BEP.US,D,20250130,000000,20.735,21.02,20.61,20.7,964961,0
+BEP.US,D,20250131,000000,21.275,22.4015,21.06,21.89,1684047,0
+BEP.US,D,20250203,000000,21.55,21.7186,20.83,20.94,1794630,0
+BEP.US,D,20250204,000000,21.25,21.9087,21.12,21.65,843222,0
+BEP.US,D,20250205,000000,21.9,22.42,21.7,22.28,638061,0
+BEP.US,D,20250206,000000,22.48,22.72,22.21,22.65,562483,0
+BEP.US,D,20250207,000000,22.88,23.13,22.3,22.44,680290,0
+BEP.US,D,20250210,000000,22.62,22.66,22.14,22.16,710849,0
+BEP.US,D,20250211,000000,22.08,22.17,21.87,22.04,308174,0
+BEP.US,D,20250212,000000,21.9,22.42,21.75,22.22,478390,0
+BEP.US,D,20250213,000000,22.4378,22.65,22.3,22.4,394023,0
+BEP.US,D,20250214,000000,22.51,22.87,22.31,22.43,764971,0
+BEP.US,D,20250218,000000,22.5,23.0597,22.36,22.96,708805,0
+BEP.US,D,20250219,000000,23.09,23.355,22.93,23.27,562810,0
+BEP.US,D,20250220,000000,23.42,23.6,23.18,23.58,526802,0
+BEP.US,D,20250221,000000,23.58,23.7393,23.395,23.44,528787,0
+BEP.US,D,20250224,000000,23.57,23.595,22.74,22.74,565090,0
+BEP.US,D,20250225,000000,22.85,23.3,22.66,23.11,742149,0
+BEP.US,D,20250226,000000,23.32,23.6,23.15,23.37,630334,0
+BEP.US,D,20250227,000000,23.33,23.379,22.82,22.85,666761,0
+BEP.US,D,20250228,000000,22.39,22.62,22.1,22.51,589258,0
+BEP.US,D,20250303,000000,22.63,22.73,21.56,21.68,720759,0
+BEP.US,D,20250304,000000,21.47,22.09,21.23,21.75,929063,0
+BEP.US,D,20250305,000000,21.85,22.405,21.7229,22.3,356067,0
+BEP.US,D,20250306,000000,22.22,22.22,21.76,21.94,536672,0
+BEP.US,D,20250307,000000,21.89,22.57,21.77,22.51,489934,0
+BEP.US,D,20250310,000000,22.3,23.2,22.27,23.09,1580908,0
+BEP.US,D,20250311,000000,23.075,23.45,22.66,22.85,531959,0
+BEP.US,D,20250312,000000,23.01,23.52,22.75,23.2,454934,0
+BEP.US,D,20250313,000000,23.39,23.66,22.77,22.81,330067,0
+BEP.US,D,20250314,000000,22.83,23.1,22.64,22.75,490714,0
+BEP.US,D,20250317,000000,22.865,23.12,22.73,22.89,407319,0
+BEP.US,D,20250318,000000,22.91,23.48,22.81,23.18,359884,0
+BEP.US,D,20250319,000000,23.38,23.42,23.06,23.34,591302,0
+BEP.US,D,20250320,000000,23.21,23.86,23.1401,23.65,539314,0
+BEP.US,D,20250321,000000,23.5,23.8,23.46,23.69,548900,0
+BEP.US,D,20250324,000000,23.88,24.16,23.53,23.57,409563,0
+BEP.US,D,20250325,000000,23.6955,23.72,23.21,23.38,386024,0
+BEP.US,D,20250326,000000,23.3,23.4299,22.37,22.57,768058,0
+BEP.US,D,20250327,000000,22.695,22.76,22.19,22.4,802567,0
+BEP.US,D,20250328,000000,22.445,22.77,22.25,22.25,1095939,0
+BEP.US,D,20250331,000000,22.1,22.32,21.8501,22.16,682810,0
+BEP.US,D,20250401,000000,22.24,22.67,22.02,22.5,1057166,0
+BEP.US,D,20250402,000000,22.42,22.7625,22.14,22.57,606221,0
+BEP.US,D,20250403,000000,22.37,23.06,22.32,22.46,1318738,0
+BEP.US,D,20250404,000000,22.23,22.28,20.48,20.56,1158467,0
+BEP.US,D,20250407,000000,20.01,21.1635,19.29,20.51,1708132,0
+BEP.US,D,20250408,000000,21.21,21.39,19.82,20.16,1638833,0
+BEP.US,D,20250409,000000,19.93,21.93,19.49,21.79,1236197,0
+BEP.US,D,20250410,000000,21.35,21.65,20.92,21.37,651792,0
+BEP.US,D,20250411,000000,21.1771,21.52,21.05,21.35,437789,0
+BEP.US,D,20250414,000000,21.655,21.88,21.47,21.58,571816,0
+BEP.US,D,20250415,000000,21.46,21.7487,21.2,21.22,395337,0
+BEP.US,D,20250416,000000,21.25,21.3312,20.84,21.02,378385,0
+BEP.US,D,20250417,000000,21.26,21.7534,21.11,21.57,393542,0
+BEP.US,D,20250421,000000,21.5373,21.56,21.145,21.51,364817,0
+BEP.US,D,20250422,000000,21.5957,22.28,21.5957,21.99,442928,0
+BEP.US,D,20250423,000000,22.37,22.59,22,22.1,454269,0
+BEP.US,D,20250424,000000,22.3685,22.54,22.2101,22.35,224295,0
+BEP.US,D,20250425,000000,22.32,22.64,22.26,22.57,198536,0
+BEP.US,D,20250428,000000,22.54,23.275,22.54,23.21,944135,0
+BEP.US,D,20250429,000000,23.24,23.48,22.98,23.23,524547,0
+BEP.US,D,20250430,000000,23.09,23.21,22.65,23.04,469894,0
+BEP.US,D,20250501,000000,23.255,23.4987,22.97,23.19,573563,0
+BEP.US,D,20250502,000000,22.81,23.585,22.5,22.83,473099,0
+BEP.US,D,20250505,000000,22.78,22.88,22.1685,22.31,257882,0
+BEP.US,D,20250506,000000,22.25,22.7,22.25,22.37,310621,0
+BEP.US,D,20250507,000000,22.34,22.62,22.27,22.42,341481,0
+BEP.US,D,20250508,000000,22.42,22.9,22.37,22.71,625393,0
+BEP.US,D,20250509,000000,22.83,23.27,22.7306,23.24,485498,0
+BEP.US,D,20250512,000000,23.48,23.64,23.05,23.4,652011,0
+BEP.US,D,20250513,000000,23.48,23.99,23.35,23.98,570895,0
+BEP.US,D,20250514,000000,23.905,23.98,23.47,23.64,462404,0
+BEP.US,D,20250515,000000,23.54,24.14,23.54,24.12,617374,0
+BEP.US,D,20250516,000000,24.24,24.49,24.1,24.49,724353,0
+BEP.US,D,20250519,000000,24.265,24.84,24.1401,24.75,433400,0
+BEP.US,D,20250520,000000,24.7,24.75,24.14,24.27,361433,0
+BEP.US,D,20250521,000000,24.25,24.3188,23.94,23.98,368804,0
+BEP.US,D,20250522,000000,23.5,23.575,22.64,22.87,724446,0
+BEP.US,D,20250523,000000,22.93,23.58,22.84,23.56,346702,0
+BEP.US,D,20250527,000000,23.95,24.125,23.58,23.87,391648,0
+BEP.US,D,20250528,000000,24,24.27,23.82,23.99,551444,0
+BEP.US,D,20250529,000000,24.09,24.19,23.91,24,418330,0
+BEP.US,D,20250530,000000,23.66,23.92,23.55,23.83,424933,0
+BEP.US,D,20250602,000000,23.905,23.9435,23.52,23.71,282411,0
+BEP.US,D,20250603,000000,23.71,24.79,23.665,24.64,701941,0
+BEP.US,D,20250604,000000,24.88,24.99,23.83,23.89,474448,0
+BEP.US,D,20250605,000000,23.95,24,23.68,23.85,372730,0
+BEP.US,D,20250606,000000,23.99,24.115,23.7992,23.96,272445,0
+BEP.US,D,20250609,000000,24.53,25.92,24.5,25.8,1773271,0
+BEP.US,D,20250610,000000,25.895,26.39,25.74,26.28,1476354,0
+BEP.US,D,20250611,000000,26.39,26.52,25.9101,25.92,875682,0
+BEP.US,D,20250612,000000,25.8,26.36,25.76,26.06,455297,0
+BEP.US,D,20250613,000000,26,26.2,25.786,26.19,636037,0
+BEP.US,D,20250616,000000,26.5,26.67,26.22,26.41,524316,0
+BEP.US,D,20250617,000000,26.213,26.4,25.76,25.88,475050,0
+BEP.US,D,20250618,000000,25.9266,26,25.415,25.45,471538,0
+BEP.US,D,20250620,000000,25.6,25.68,24.88,25,609961,0
+BEP.US,D,20250623,000000,25,25.56,24.91,25.21,858813,0
+BEP.US,D,20250624,000000,25.4,25.87,25.195,25.56,644656,0
+BEP.US,D,20250625,000000,25.5,25.59,25.15,25.38,329065,0
+BEP.US,D,20250626,000000,25.54,25.67,25.34,25.62,262359,0
+BEP.US,D,20250627,000000,25.66,25.97,25.4418,25.6,352351,0
+BEP.US,D,20250630,000000,25.28,25.675,25.02,25.51,549696,0
+BEP.US,D,20250701,000000,25.455,25.85,25.455,25.64,229315,0
+BEP.US,D,20250702,000000,25.54,26.18,25.54,26.02,361878,0
+BEP.US,D,20250703,000000,26.1082,26.73,26.035,26.64,215195,0
+BEP.US,D,20250707,000000,26.64,26.7637,26.3287,26.53,524800,0
+BEP.US,D,20250708,000000,26.56,26.56,25.595,25.89,490454,0
+BEP.US,D,20250709,000000,26,26.205,25.8,26.01,450520,0
+BEP.US,D,20250710,000000,25.815,25.9,25.36,25.54,684365,0
+BEP.US,D,20250711,000000,25.48,25.56,25.29,25.37,238107,0
+BEP.US,D,20250714,000000,25.34,25.685,25.3244,25.58,272059,0
+BEP.US,D,20250715,000000,26.25,27.47,26.01,27.18,875649,0
+BEP.US,D,20250716,000000,27.3,27.33,26.3,26.71,695585,0
+BEP.US,D,20250717,000000,26.855,26.97,26.5301,26.85,238549,0
+BEP.US,D,20250718,000000,26.82,27.44,26.79,27.2,556390,0
+BEP.US,D,20250721,000000,27.25,27.68,27.14,27.33,533770,0
+BEP.US,D,20250722,000000,27.5597,27.7,27.045,27.36,413979,0
+BEP.US,D,20250723,000000,27.45,27.87,27.45,27.58,410333,0
+BEP.US,D,20250724,000000,27.7,27.7,27.25,27.4,298816,0
+BEP.US,D,20250725,000000,27.41,27.41,27.05,27.24,195383,0
+BEP.US,D,20250728,000000,27.39,27.54,26.96,27.41,410874,0
+BEP.US,D,20250729,000000,27.01,27.355,26.8,26.96,260123,0
+BEP.US,D,20250730,000000,26.82,27.29,26.625,27.05,385404,0
+BEP.US,D,20250731,000000,27.005,27.62,26.67,27.55,703968,0
+BEP.US,D,20250801,000000,27.1,27.325,25.7,25.83,546533,0
+BEP.US,D,20250804,000000,26.63,27,26,26.27,248524,0
+BEP.US,D,20250805,000000,26.35,26.55,25.91,25.99,242123,0
+BEP.US,D,20250806,000000,26.1,26.3,25.49,25.73,363656,0
+BEP.US,D,20250807,000000,25.9,26.24,25.35,25.45,350734,0
+BEP.US,D,20250808,000000,25.64,25.805,24.741,24.89,566359,0
+BEP.US,D,20250811,000000,25,25.0806,24.62,24.73,455423,0
+BEP.US,D,20250812,000000,24.63,24.84,24.55,24.71,513560,0
+BEP.US,D,20250813,000000,24.855,24.94,24.53,24.81,577231,0
+BEP.US,D,20250814,000000,24.71,24.725,24.13,24.32,647990,0
+BEP.US,D,20250815,000000,24.39,24.8,24.16,24.59,683749,0
+BEP.US,D,20250818,000000,24.745,25.25,24.65,24.87,802388,0
+BEP.US,D,20250819,000000,25,25.0482,24.8,24.91,557852,0
+BEP.US,D,20250820,000000,25,25.1032,24.63,24.73,525862,0
+BEP.US,D,20250821,000000,24.73,25.068,24.62,24.77,414189,0
+BEP.US,D,20250822,000000,24.86,25.62,24.86,25.4,388118,0
+BEP.US,D,20250825,000000,25.37,25.47,25,25.09,304763,0
+BEP.US,D,20250826,000000,25.2,25.46,25.06,25.46,288212,0
+BEP.US,D,20250827,000000,25.46,25.62,25.32,25.44,215813,0
+BEP.US,D,20250828,000000,25.46,25.99,25.38,25.89,543666,0
+BEP.US,D,20250829,000000,25.68,25.68,25.2,25.38,478853,0
+BEP.US,D,20250902,000000,25.12,25.12,24.75,25.01,342241,0
+BEP.US,D,20250903,000000,25,25,24.57,24.66,486831,0
+BEP.US,D,20250904,000000,24.66,25,24.48,24.97,587020,0
+BEP.US,D,20250905,000000,24.99,25.04,24.6,24.88,220578,0
+BEP.US,D,20250908,000000,24.955,25.12,24.7,25.02,218666,0
+BEP.US,D,20250909,000000,25.12,25.4,25.08,25.2,404892,0
+BEP.US,D,20250910,000000,25.32,25.49,25.09,25.14,238040,0
+BEP.US,D,20250911,000000,25.09,25.5,25.03,25.06,467108,0
+BEP.US,D,20250912,000000,25,25.37,24.91,25.32,400807,0
+BEP.US,D,20250915,000000,25.3825,25.81,25.35,25.8,415820,0
+BEP.US,D,20250916,000000,25.78,25.96,25.62,25.63,278710,0
+BEP.US,D,20250917,000000,25.71,25.83,25.22,25.37,192902,0
+BEP.US,D,20250918,000000,25.45,25.94,25.42,25.63,418909,0
+BEP.US,D,20250919,000000,25.675,25.86,24.915,24.94,621621,0
+BEP.US,D,20250922,000000,25,25.46,24.8,25.38,544885,0
+BEP.US,D,20250923,000000,25.4,25.5,25.13,25.22,400479,0
+BEP.US,D,20250924,000000,25.22,25.72,25.1,25.53,466974,0
+BEP.US,D,20250925,000000,25.35,25.84,25.19,25.52,1016609,0
+BEP.US,D,20250926,000000,25.74,26.13,25.5,25.92,495850,0
+BEP.US,D,20250929,000000,25.99,26.29,25.84,26.21,801941,0
+BEP.US,D,20250930,000000,26.19,26.32,25.73,25.79,513935,0
+BEP.US,D,20251001,000000,25.92,26.83,25.81,26.7,1090096,0
+BEP.US,D,20251002,000000,26.6356,26.88,26.47,26.49,1086442,0
+BEP.US,D,20251003,000000,26.4,26.98,26.33,26.52,661430,0
+BEP.US,D,20251006,000000,26.715,27.43,26.7,27.4,970426,0
+BEP.US,D,20251007,000000,27.315,27.94,27.28,27.85,705907,0
+BEP.US,D,20251008,000000,27.84,28.23,27.61,27.93,1051823,0
+BEP.US,D,20251009,000000,28,28.08,27.01,27.25,657084,0
+BEP.US,D,20251010,000000,27.25,27.5,26.29,26.29,1007859,0
+BEP.US,D,20251013,000000,26.6,27.8,26.6,27.8,472390,0
+BEP.US,D,20251014,000000,27.06,27.36,26.74,26.85,1345897,0
+BEP.US,D,20251015,000000,27.27,28.185,27,28.01,935671,0
+BEP.US,D,20251016,000000,28.09,28.87,28.05,28.72,873427,0
+BEP.US,D,20251017,000000,28.525,28.7,28.26,28.52,667172,0
+BEP.US,D,20251020,000000,28.55,29.25,28.42,29.01,587167,0
+BEP.US,D,20251021,000000,29.02,29.0863,28.27,28.45,456965,0
+BEP.US,D,20251022,000000,28.29,28.71,28.06,28.33,334472,0
+BEP.US,D,20251023,000000,28.48,28.74,28.4,28.61,260599,0
+BEP.US,D,20251024,000000,28.55,29.32,28.51,29.29,544539,0
+BEP.US,D,20251027,000000,29.28,30.02,29.23,29.91,757801,0
+BEP.US,D,20251028,000000,31.4,32.72,31.25,31.44,1990140,0
+BEP.US,D,20251029,000000,31.57,31.75,30.51,30.73,653583,0
+BEP.US,D,20251030,000000,30.65,30.845,30.07,30.16,406641,0
+BEP.US,D,20251031,000000,30.25,30.72,30,30.54,645698,0
+BEP.US,D,20251103,000000,30.95,31.7,30.3888,31.52,667762,0
+BEP.US,D,20251104,000000,30.9,31.46,30.595,31.27,541810,0
+BEP.US,D,20251105,000000,31.4,31.6499,30.08,30.36,634379,0
+BEP.US,D,20251106,000000,30.5,31.18,30.02,31,508957,0
+BEP.US,D,20251107,000000,30.562,31.2,30.47,31.12,552474,0
+BEP.US,D,20251110,000000,31.25,31.75,31.12,31.15,538607,0
+BEP.US,D,20251111,000000,29.13,29.5,29.13,29.38,2281316,0
+BEP.US,D,20251112,000000,29.3,29.4,29.22,29.24,999144,0
+BEP.US,D,20251113,000000,29.15,29.24,28.76,29,932846,0
+BEP.US,D,20251114,000000,28.57,29.19,28.51,28.87,1607230,0
+BEP.US,D,20251117,000000,28.8,29.2293,28.65,28.89,1254985,0
+BEP.US,D,20251118,000000,28.65,28.86,28.43,28.59,1320197,0
+BEP.US,D,20251119,000000,28.78,28.9067,28.39,28.58,1510071,0
+BEP.US,D,20251120,000000,28.85,29.21,28.51,28.52,1343090,0
+BEP.US,D,20251121,000000,28.64,28.84,28.22,28.48,1443899,0
+BEP.US,D,20251124,000000,28.63,28.825,28.175,28.25,1986180,0
+BEP.US,D,20251125,000000,28.25,28.6,28.04,28.24,2177717,0
+BEP.US,D,20251126,000000,28.3075,28.54,28.12,28.24,1877711,0
+BEP.US,D,20251128,000000,28.51,28.78,28.2601,28.7,476807,0
+BEP.US,D,20251201,000000,28.34,28.3935,27.75,28.07,576337,0
+BEP.US,D,20251202,000000,28.19,28.368,27.89,27.92,394510,0
+BEP.US,D,20251203,000000,27.83,27.96,27.57,27.88,775429,0
+BEP.US,D,20251204,000000,27.68,28.515,27.68,28.37,512022,0
+BEP.US,D,20251205,000000,28.61,28.61,28.34,28.37,345860,0
+BEP.US,D,20251208,000000,28.58,28.72,27.94,28.31,705938,0
+BEP.US,D,20251209,000000,28.31,28.58,28.12,28.19,326389,0
+BEP.US,D,20251210,000000,28.13,28.7,28.05,28.39,639580,0
+BEP.US,D,20251211,000000,28.5665,28.59,27.96,28.05,620845,0
+BEP.US,D,20251212,000000,28.36,28.37,27.59,27.89,675734,0
+BEP.US,D,20251215,000000,28.04,28.06,27.66,27.66,508060,0
+BEP.US,D,20251216,000000,27.87,28,27.55,27.78,526981,0
+BEP.US,D,20251217,000000,27.66,27.95,26.58,26.7,1047910,0
+BEP.US,D,20251218,000000,26.91,27.24,26.67,26.67,644904,0
+BEP.US,D,20251219,000000,26.58,27.04,26.3,26.88,911659,0
+BEP.US,D,20251222,000000,27,27.52,26.9,27.3,393890,0
+BEP.US,D,20251223,000000,26.87,27.4297,26.8,27.23,502500,0
+BEP.US,D,20251224,000000,27.24,27.5,27.24,27.43,141564,0
+BEP.US,D,20251226,000000,27.2,27.55,27.2,27.36,189369,0
+BEP.US,D,20251229,000000,27.36,27.61,27.25,27.29,358526,0
+BEP.US,D,20251230,000000,27.4,27.57,26.87,26.91,330326,0
+BEP.US,D,20251231,000000,26.9,27.14,26.84,26.97,300385,0
+BEP.US,D,20260102,000000,27.25,28.04,27.1804,27.93,309726,0
+BEP.US,D,20260105,000000,28.01,28.25,27.674014,27.94,681352,0
+BEP.US,D,20260106,000000,28,28.27,27.62,28.02,439740,0
+BEP.US,D,20260107,000000,28.2,28.75,27.35,27.49,549595,0
+BEP.US,D,20260108,000000,27.415,27.72,26.83,26.86,451548,0
+BEP.US,D,20260109,000000,27.34,27.43,26.71,26.93,489642,0
+BEP.US,D,20260112,000000,26.9,27.5595,26.89,27.44,387328,0
+BEP.US,D,20260113,000000,27.62,28.66,27.5,28.56,927399,0
+BEP.US,D,20260114,000000,28.575,28.76,28,28.08,530458,0
+BEP.US,D,20260115,000000,28.285,28.445,27.95,28,443576,0
+BEP.US,D,20260116,000000,28,28.52,27.78,28.2,566148,0
+BEP.US,D,20260120,000000,27.98,28.03,27.48,27.67,374285,0
+BEP.US,D,20260121,000000,27.823,28.16,27.72,28.06,369594,0
+BEP.US,D,20260122,000000,28.2,28.97,28.06,28.14,452075,0
+BEP.US,D,20260123,000000,28.25,28.61,28.02,28.35,582832,0
+BEP.US,D,20260126,000000,28.6449,28.6499,28.21,28.27,414488,0
+BEP.US,D,20260127,000000,28.3,29.15,28.27,28.81,673010,0
+BEP.US,D,20260128,000000,29.05,29.15,28.44,29,682658,0
+BEP.US,D,20260129,000000,29,29.34,28.45,28.45,788006,0
+BEP.US,D,20260130,000000,28.55,30.51,28.45,29.83,1260764,0
+BEP.US,D,20260202,000000,29.94,30.4985,29.58,29.87,576669,0
+BEP.US,D,20260203,000000,29.8,30.72,29.77,30.29,705164,0
+BEP.US,D,20260204,000000,30.45,30.66,29.9047,29.95,631143,0
+BEP.US,D,20260205,000000,29.92,30.21,29.33,29.52,552270,0
+BEP.US,D,20260206,000000,29.95,30.47,29.72,30.47,346281,0
+BEP.US,D,20260209,000000,30.6,31.29,30.36,30.92,416923,0
+BEP.US,D,20260210,000000,31.24,31.25,30.67,30.89,620205,0
+BEP.US,D,20260211,000000,31.045,31.51,30.14,31.3,685989,0
+BEP.US,D,20260212,000000,31.4,32.11,30.95,31.1,889044,0
+BEP.US,D,20260213,000000,31.16,31.98,31.01,31.77,318754,0
+BEP.US,D,20260217,000000,31.97,32.78,31.88,32.03,658414,0
+BEP.US,D,20260218,000000,32.01,32.09,30.98,31.29,604513,0
diff --git a/daily/us/nyse stocks/1/bfly.us.txt b/daily/us/nyse stocks/1/bfly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4da06e2f34ab01a3c99ad75e718314708e28d048
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfly.us.txt	
@@ -0,0 +1,1406 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFLY.US,D,20200715,000000,9.935,10,9.91,10,566810,0
+BFLY.US,D,20200716,000000,10.05,10.1,10,10.1,4295,0
+BFLY.US,D,20200717,000000,10.1,10.15,10.05,10.12,269590,0
+BFLY.US,D,20200720,000000,10.11,10.11,10.1,10.1,1897,0
+BFLY.US,D,20200721,000000,10.12,10.12,10,10.07,691301,0
+BFLY.US,D,20200722,000000,10,10.12,10,10.12,16444,0
+BFLY.US,D,20200723,000000,10.075,10.075,9.95,9.99,108504,0
+BFLY.US,D,20200724,000000,10,10,9.975,9.985,3564,0
+BFLY.US,D,20200727,000000,10.08,10.1,9.9801,10.1,25977,0
+BFLY.US,D,20200728,000000,10.05,10.12,10.05,10.08,29425,0
+BFLY.US,D,20200729,000000,10,10.1,10,10.05,580427,0
+BFLY.US,D,20200730,000000,10.05,10.06,10.01,10.025,104404,0
+BFLY.US,D,20200731,000000,10.03,10.03,9.97,9.97,278379,0
+BFLY.US,D,20200803,000000,10.02,10.02,9.92,9.92,79746,0
+BFLY.US,D,20200804,000000,9.95,9.95,9.92,9.92,101907,0
+BFLY.US,D,20200805,000000,9.92,9.92,9.92,9.92,5205,0
+BFLY.US,D,20200806,000000,9.94,9.94,9.9,9.9,303864,0
+BFLY.US,D,20200807,000000,9.9,9.9,9.88,9.9,443908,0
+BFLY.US,D,20200810,000000,9.9,9.9,9.88,9.88,158320,0
+BFLY.US,D,20200811,000000,9.87,9.92,9.87,9.92,18117,0
+BFLY.US,D,20200812,000000,9.9,9.9,9.87,9.87,956017,0
+BFLY.US,D,20200813,000000,9.87,9.89,9.87,9.89,15995,0
+BFLY.US,D,20200814,000000,9.87,9.9,9.87,9.9,1112,0
+BFLY.US,D,20200817,000000,9.92,10,9.88,9.905,14184,0
+BFLY.US,D,20200818,000000,9.89,9.9,9.89,9.89,19645,0
+BFLY.US,D,20200819,000000,9.88,9.88,9.84,9.85,1950,0
+BFLY.US,D,20200820,000000,9.85,9.85,9.825,9.85,25600,0
+BFLY.US,D,20200821,000000,9.85,9.87,9.8,9.8,75316,0
+BFLY.US,D,20200824,000000,9.83,9.83,9.83,9.83,102,0
+BFLY.US,D,20200825,000000,9.84,9.86,9.8,9.82,332097,0
+BFLY.US,D,20200826,000000,9.8,9.82,9.8,9.82,85231,0
+BFLY.US,D,20200827,000000,9.8,9.89,9.8,9.8,209830,0
+BFLY.US,D,20200828,000000,9.8,9.9,9.76,9.9,593061,0
+BFLY.US,D,20200831,000000,9.85,9.9,9.79,9.9,82578,0
+BFLY.US,D,20200901,000000,9.9,9.9,9.89,9.9,1000,0
+BFLY.US,D,20200902,000000,9.84,9.95,9.84,9.9,19049,0
+BFLY.US,D,20200903,000000,9.9,10,9.84,9.9,74309,0
+BFLY.US,D,20200904,000000,9.93,10,9.85,9.95,367508,0
+BFLY.US,D,20200908,000000,9.9,9.975,9.84,9.875,53093,0
+BFLY.US,D,20200909,000000,9.9,9.9,9.84,9.84,32566,0
+BFLY.US,D,20200910,000000,9.85,9.85,9.78,9.78,121426,0
+BFLY.US,D,20200911,000000,9.78,9.7895,9.77,9.78,9359,0
+BFLY.US,D,20200914,000000,9.79,9.85,9.79,9.85,7810,0
+BFLY.US,D,20200915,000000,9.815,9.85,9.78,9.82,3176,0
+BFLY.US,D,20200916,000000,9.84,9.89,9.8,9.89,51222,0
+BFLY.US,D,20200917,000000,9.86,9.95,9.85,9.89,51245,0
+BFLY.US,D,20200918,000000,9.92,9.98,9.85,9.86,32842,0
+BFLY.US,D,20200921,000000,9.85,9.95,9.84,9.84,100257,0
+BFLY.US,D,20200922,000000,9.85,9.86,9.84,9.84,405454,0
+BFLY.US,D,20200923,000000,9.85,9.86,9.83,9.85,47771,0
+BFLY.US,D,20200924,000000,9.9,9.9,9.8,9.81,24892,0
+BFLY.US,D,20200925,000000,9.81,9.85,9.81,9.81,7594,0
+BFLY.US,D,20200928,000000,9.82,9.88,9.82,9.82,26318,0
+BFLY.US,D,20200929,000000,9.85,9.85,9.84,9.84,288,0
+BFLY.US,D,20200930,000000,9.85,9.88,9.82,9.82,35685,0
+BFLY.US,D,20201001,000000,9.82,9.85,9.82,9.83,24309,0
+BFLY.US,D,20201002,000000,9.8646,9.9,9.82,9.83,55229,0
+BFLY.US,D,20201005,000000,9.86,9.87,9.8218,9.85,164384,0
+BFLY.US,D,20201006,000000,9.87,9.87,9.835,9.86,277001,0
+BFLY.US,D,20201007,000000,9.87,9.87,9.78,9.8,225616,0
+BFLY.US,D,20201008,000000,9.81,9.9,9.72,9.9,482942,0
+BFLY.US,D,20201009,000000,9.85,9.85,9.76,9.8,3560,0
+BFLY.US,D,20201012,000000,9.8,9.83,9.8,9.8162,288058,0
+BFLY.US,D,20201013,000000,9.78,9.88,9.34,9.34,115887,0
+BFLY.US,D,20201014,000000,9.75,9.86,9.75,9.78,62280,0
+BFLY.US,D,20201015,000000,9.7701,9.79,9.75,9.75,4372,0
+BFLY.US,D,20201016,000000,9.775,9.775,9.75,9.77,47963,0
+BFLY.US,D,20201019,000000,9.89,9.89,9.75,9.75,41518,0
+BFLY.US,D,20201020,000000,9.7972,9.7972,9.788,9.788,805,0
+BFLY.US,D,20201021,000000,9.89,9.89,9.75,9.76,15099,0
+BFLY.US,D,20201022,000000,9.83,9.83,9.72,9.75,10280,0
+BFLY.US,D,20201026,000000,9.78,9.79,9.75,9.79,3235,0
+BFLY.US,D,20201027,000000,9.78,9.78,9.75,9.75,4884,0
+BFLY.US,D,20201028,000000,9.7201,9.75,9.72,9.72,131198,0
+BFLY.US,D,20201029,000000,9.72,9.72,9.7,9.7,6610,0
+BFLY.US,D,20201030,000000,9.7,9.79,9.67,9.79,162262,0
+BFLY.US,D,20201102,000000,9.79,9.8,9.67,9.7,96058,0
+BFLY.US,D,20201103,000000,9.7283,9.76,9.7283,9.76,6104,0
+BFLY.US,D,20201104,000000,9.75,9.75,9.75,9.75,1849,0
+BFLY.US,D,20201105,000000,9.78,9.83,9.735,9.82,137083,0
+BFLY.US,D,20201106,000000,9.85,9.85,9.75,9.81,62690,0
+BFLY.US,D,20201109,000000,9.9,9.91,9.79,9.8,8502,0
+BFLY.US,D,20201110,000000,9.81,9.81,9.81,9.81,265,0
+BFLY.US,D,20201111,000000,9.8,9.8,9.8,9.8,212,0
+BFLY.US,D,20201112,000000,9.81,9.81,9.8,9.8,419,0
+BFLY.US,D,20201113,000000,9.8098,9.81,9.78,9.78,1966,0
+BFLY.US,D,20201116,000000,9.8082,9.89,9.75,9.83,208550,0
+BFLY.US,D,20201117,000000,9.77,9.85,9.75,9.83,107523,0
+BFLY.US,D,20201118,000000,9.84,9.86,9.75,9.83,8430,0
+BFLY.US,D,20201119,000000,9.88,9.88,9.78,9.86,86659,0
+BFLY.US,D,20201120,000000,10.69,12.71,10.36,12.5,28081549,0
+BFLY.US,D,20201123,000000,13.79,14.74,13.23,13.6,15815055,0
+BFLY.US,D,20201124,000000,16.49,17.2,14.85,16.25,13609371,0
+BFLY.US,D,20201125,000000,17.46,17.99,16.29,17.37,10774882,0
+BFLY.US,D,20201127,000000,17.59,17.6,16.01,16.55,5891143,0
+BFLY.US,D,20201130,000000,17.16,17.18,14.32,15.75,8525143,0
+BFLY.US,D,20201201,000000,15.61,15.7065,14.05,14.25,4975638,0
+BFLY.US,D,20201202,000000,13.79,14.91,13.35,14.64,5003793,0
+BFLY.US,D,20201203,000000,15.45,16.75,15.08,15.5,7293984,0
+BFLY.US,D,20201204,000000,16.07,16.51,15.3,15.77,3938693,0
+BFLY.US,D,20201207,000000,16.2,16.98,15.78,16.75,4962537,0
+BFLY.US,D,20201208,000000,16.8,17,15.7,16.25,4135836,0
+BFLY.US,D,20201209,000000,16.5,16.5,14.91,15.79,3452930,0
+BFLY.US,D,20201210,000000,15.06,15.74,15.06,15.41,2526435,0
+BFLY.US,D,20201211,000000,15.47,15.7,14.83,15.51,2372652,0
+BFLY.US,D,20201214,000000,15.63,15.79,15.02,15.51,1675729,0
+BFLY.US,D,20201215,000000,15.49,16,15.21,15.68,2028309,0
+BFLY.US,D,20201216,000000,15.3,15.7398,15.11,15.29,1146097,0
+BFLY.US,D,20201217,000000,15.29,15.48,14.74,15.26,1584020,0
+BFLY.US,D,20201218,000000,15.35,16,14.78,14.79,2287794,0
+BFLY.US,D,20201221,000000,14.82,15.36,14.65,14.95,3338379,0
+BFLY.US,D,20201222,000000,16.92,18.7,16.22,17.26,9298307,0
+BFLY.US,D,20201223,000000,18.93,21.4,18.19,20,8427634,0
+BFLY.US,D,20201224,000000,21.15,22.9565,19.25,21.06,5017084,0
+BFLY.US,D,20201228,000000,22.22,22.82,21.5,21.97,3400670,0
+BFLY.US,D,20201229,000000,20.85,20.95,19.25,20.19,3402509,0
+BFLY.US,D,20201230,000000,20.21,21.2,19.9,20.5,1511375,0
+BFLY.US,D,20201231,000000,20.1,20.4,19.04,19.79,1824388,0
+BFLY.US,D,20210104,000000,19.65,20.1,17.8,19.15,2897159,0
+BFLY.US,D,20210105,000000,18.41,19,18.15,18.75,1515294,0
+BFLY.US,D,20210106,000000,18.5,19.92,18.03,18.34,2077679,0
+BFLY.US,D,20210107,000000,18.66,20.5,18.5,20.4,2028711,0
+BFLY.US,D,20210108,000000,20.03,20.9498,19.06,20.35,2224156,0
+BFLY.US,D,20210111,000000,19.9,21.54,19.5,20.07,2588695,0
+BFLY.US,D,20210112,000000,19.82,20.19,19.5,19.79,1122041,0
+BFLY.US,D,20210113,000000,19.6,20.35,19.15,20,1531073,0
+BFLY.US,D,20210114,000000,20.05,21.63,19.6,20.98,2814870,0
+BFLY.US,D,20210115,000000,20.45,21.035,19.39,19.82,1985574,0
+BFLY.US,D,20210119,000000,19.8,21.99,19.34,20.61,3968402,0
+BFLY.US,D,20210120,000000,20.55,20.87,19.71,20.83,1421573,0
+BFLY.US,D,20210121,000000,20.94,22.5,20.51,22.12,3061685,0
+BFLY.US,D,20210122,000000,21.5,22.2352,20.69,21.33,1330884,0
+BFLY.US,D,20210125,000000,21.5,21.63,18.09,19.54,3256429,0
+BFLY.US,D,20210126,000000,20.03,20.28,19.19,19.24,1487367,0
+BFLY.US,D,20210127,000000,18.5,18.96,17,17.17,4020920,0
+BFLY.US,D,20210128,000000,17.9,18.5,17.5,18.02,2218472,0
+BFLY.US,D,20210129,000000,17.76,18.9699,17.28,18.45,2110563,0
+BFLY.US,D,20210201,000000,18.8,19.58,17.85,19.57,1855183,0
+BFLY.US,D,20210202,000000,19.82,19.9,18.89,19.4,1407374,0
+BFLY.US,D,20210203,000000,19.1,19.53,18.54,18.87,1305064,0
+BFLY.US,D,20210204,000000,19.44,20.4,18.93,20.02,2470560,0
+BFLY.US,D,20210205,000000,20,20.65,19.27,20.3,1854206,0
+BFLY.US,D,20210208,000000,22.78,24,21.7325,24,4347891,0
+BFLY.US,D,20210209,000000,23.45,23.93,22.24,23.9,2789249,0
+BFLY.US,D,20210210,000000,23.98,23.99,21.792,22.8,2350246,0
+BFLY.US,D,20210211,000000,23.45,23.65,21.89,22.92,2207769,0
+BFLY.US,D,20210212,000000,23.68,24.19,22.35,23.05,2459962,0
+BFLY.US,D,20210216,000000,24.8,24.8,21.9501,22.5,2393331,0
+BFLY.US,D,20210217,000000,23.11,27.15,21.98,26.3,7250547,0
+BFLY.US,D,20210218,000000,26,29.13,25.11,27.14,6421815,0
+BFLY.US,D,20210219,000000,28.9,28.9349,25.55,25.97,4467483,0
+BFLY.US,D,20210222,000000,26.07,26.24,22.9,23.44,5340134,0
+BFLY.US,D,20210223,000000,20.65,21.95,17.07,20.81,7560598,0
+BFLY.US,D,20210224,000000,21.54,23.3399,20.22,22.15,3467043,0
+BFLY.US,D,20210225,000000,21.59,21.6,18.7,19.06,4283828,0
+BFLY.US,D,20210226,000000,19.09,19.31,16.65,19.05,5597036,0
+BFLY.US,D,20210301,000000,19.5,19.79,18.6,19.31,2328110,0
+BFLY.US,D,20210302,000000,19.28,19.45,17.8,18.08,2791849,0
+BFLY.US,D,20210303,000000,17.99,18.26,16.25,16.77,4022381,0
+BFLY.US,D,20210304,000000,17,17.4,14.68,16.05,5002584,0
+BFLY.US,D,20210305,000000,16.07,16.76,14.02,16.12,4977296,0
+BFLY.US,D,20210308,000000,16.91,17.22,15.68,16.1,3203735,0
+BFLY.US,D,20210309,000000,17.06,18.37,16.78,17.72,2968575,0
+BFLY.US,D,20210310,000000,18.1,18.79,17.51,18.5,2453374,0
+BFLY.US,D,20210311,000000,18.98,20.39,18.9,19.87,3255547,0
+BFLY.US,D,20210312,000000,18.64,19.23,18.14,18.9,2644032,0
+BFLY.US,D,20210315,000000,18.8,19.48,17.81,18.32,2552558,0
+BFLY.US,D,20210316,000000,18.18,18.36,16.53,16.97,4784246,0
+BFLY.US,D,20210317,000000,16.43,17.505,16.28,17.34,4886019,0
+BFLY.US,D,20210318,000000,17,18.33,17,17.92,5331195,0
+BFLY.US,D,20210319,000000,17.88,18.89,17.4,18.12,4176283,0
+BFLY.US,D,20210322,000000,19.4999,20.2,18.7,19.65,6387457,0
+BFLY.US,D,20210323,000000,19,19.55,18.01,18.59,3789658,0
+BFLY.US,D,20210324,000000,18.5,19.16,18.38,18.48,2257326,0
+BFLY.US,D,20210325,000000,17.11,18.34,16.63,18,3271881,0
+BFLY.US,D,20210326,000000,18.04,18.26,17.28,17.97,2413476,0
+BFLY.US,D,20210329,000000,17.57,18.51,17.56,18.1,2829123,0
+BFLY.US,D,20210330,000000,16.78,17.435,15.56,17.37,6979202,0
+BFLY.US,D,20210331,000000,17.62,17.62,16.5001,16.83,3275886,0
+BFLY.US,D,20210401,000000,17.2,17.46,16.21,16.27,3566026,0
+BFLY.US,D,20210405,000000,16.63,16.944,16.33,16.64,2201712,0
+BFLY.US,D,20210406,000000,17.22,17.33,16.76,17.08,2205699,0
+BFLY.US,D,20210407,000000,17,17.63,16.77,17.2,2745639,0
+BFLY.US,D,20210408,000000,17.3,17.31,16.5,16.64,2196704,0
+BFLY.US,D,20210409,000000,16.57,17.09,16.45,16.65,1603635,0
+BFLY.US,D,20210412,000000,16.5,16.555,15.87,16.37,1841255,0
+BFLY.US,D,20210413,000000,16.43,16.55,15.96,16.36,1733242,0
+BFLY.US,D,20210414,000000,16.15,16.69,16.02,16.44,1297588,0
+BFLY.US,D,20210415,000000,16.65,16.66,15.35,15.4,2461446,0
+BFLY.US,D,20210416,000000,15.33,15.363,14.54,14.99,2461264,0
+BFLY.US,D,20210419,000000,14.76,14.84,13.81,13.88,2588087,0
+BFLY.US,D,20210420,000000,13.72,13.835,12.865,13.19,3168069,0
+BFLY.US,D,20210421,000000,13.06,14.08,12.91,13.94,2654605,0
+BFLY.US,D,20210422,000000,14,14.47,13.62,13.64,2395508,0
+BFLY.US,D,20210423,000000,13.89,14.36,13.78,14.3,1650388,0
+BFLY.US,D,20210426,000000,14.38,14.8399,14.07,14.7,1439491,0
+BFLY.US,D,20210427,000000,14.77,14.825,14.21,14.23,1021130,0
+BFLY.US,D,20210428,000000,14.13,14.45,13.9701,14.43,1277817,0
+BFLY.US,D,20210429,000000,14.43,14.45,13.9,14.35,947584,0
+BFLY.US,D,20210430,000000,14.13,14.86,14.04,14.48,1129495,0
+BFLY.US,D,20210503,000000,14.88,14.9,14.15,14.37,1358201,0
+BFLY.US,D,20210504,000000,13.9,14,12.94,13.38,2633755,0
+BFLY.US,D,20210505,000000,13.4,13.49,13.09,13.23,832584,0
+BFLY.US,D,20210506,000000,13,13.055,11.67,12.05,3772633,0
+BFLY.US,D,20210507,000000,12.03,12.7,11.9,12.15,2400272,0
+BFLY.US,D,20210510,000000,11.99,11.99,11.11,11.21,2496693,0
+BFLY.US,D,20210511,000000,10.66,11.255,10.44,11.14,2441184,0
+BFLY.US,D,20210512,000000,11.01,11.55,10.71,11.23,2641634,0
+BFLY.US,D,20210513,000000,11.33,11.57,9.2,9.45,8422455,0
+BFLY.US,D,20210514,000000,9.73,10.24,9.3,9.9,5939048,0
+BFLY.US,D,20210517,000000,9.64,10.18,9.36,9.69,3268046,0
+BFLY.US,D,20210518,000000,9.74,10.19,9.7,9.9,4185743,0
+BFLY.US,D,20210519,000000,9.67,10.08,9.45,10.06,2731699,0
+BFLY.US,D,20210520,000000,10.14,10.34,9.99,10.18,1882108,0
+BFLY.US,D,20210521,000000,10.23,10.42,10.11,10.16,2121135,0
+BFLY.US,D,20210524,000000,10.54,10.7716,10.27,10.61,2431341,0
+BFLY.US,D,20210525,000000,10.85,10.86,10.255,10.27,1818245,0
+BFLY.US,D,20210526,000000,10.29,11.15,10.18,11.1,2985405,0
+BFLY.US,D,20210527,000000,11.09,11.47,10.8843,11.42,3221766,0
+BFLY.US,D,20210528,000000,11.55,12.04,11.45,11.75,2482309,0
+BFLY.US,D,20210601,000000,12.22,12.66,11.93,12.45,3415797,0
+BFLY.US,D,20210602,000000,12.47,12.89,12.28,12.81,3049886,0
+BFLY.US,D,20210603,000000,12.72,13.12,12.32,12.67,2543227,0
+BFLY.US,D,20210604,000000,12.78,13.4025,12.68,13.26,1858840,0
+BFLY.US,D,20210607,000000,13.41,14.265,13.15,14.13,3133973,0
+BFLY.US,D,20210608,000000,14.21,14.99,13.7,14.78,3822477,0
+BFLY.US,D,20210609,000000,14.77,14.77,13.99,14.35,2939297,0
+BFLY.US,D,20210610,000000,14.32,14.66,13.55,14.2,2816755,0
+BFLY.US,D,20210611,000000,14.04,14.25,13.82,14.11,1506825,0
+BFLY.US,D,20210614,000000,14.46,14.74,13.87,13.87,2171744,0
+BFLY.US,D,20210615,000000,13.95,14.03,13.2,13.58,2090123,0
+BFLY.US,D,20210616,000000,13.36,14.67,13.24,14.13,5504381,0
+BFLY.US,D,20210617,000000,13.92,14.33,13.57,13.92,2874833,0
+BFLY.US,D,20210618,000000,13.69,14.23,13.64,13.95,10873639,0
+BFLY.US,D,20210621,000000,14.41,15.65,13.8601,14.75,6487710,0
+BFLY.US,D,20210622,000000,14.5,14.5,13.58,14.15,4578250,0
+BFLY.US,D,20210623,000000,14.11,14.17,13.57,13.78,2455022,0
+BFLY.US,D,20210624,000000,13.89,13.9,13.32,13.66,3263219,0
+BFLY.US,D,20210625,000000,13.66,14.41,13.3,14.37,9800826,0
+BFLY.US,D,20210628,000000,14.35,14.66,14.11,14.38,1947787,0
+BFLY.US,D,20210629,000000,14.5,14.59,14.13,14.26,1389867,0
+BFLY.US,D,20210630,000000,14.19,14.71,13.95,14.48,1914498,0
+BFLY.US,D,20210701,000000,14.55,14.6,13.95,14.25,2901927,0
+BFLY.US,D,20210702,000000,14.26,14.26,12.2501,12.75,8396355,0
+BFLY.US,D,20210706,000000,12.77,12.89,12.17,12.59,2935336,0
+BFLY.US,D,20210707,000000,12.59,12.79,12.08,12.27,3221715,0
+BFLY.US,D,20210708,000000,11.82,12.795,11.76,12.67,2526012,0
+BFLY.US,D,20210709,000000,12.8,13,12.53,12.8,2022740,0
+BFLY.US,D,20210712,000000,12.89,12.92,12.37,12.48,1013210,0
+BFLY.US,D,20210713,000000,12.39,12.45,11.68,11.7,2057827,0
+BFLY.US,D,20210714,000000,11.74,11.77,10.67,10.87,3339805,0
+BFLY.US,D,20210715,000000,10.85,11.37,10.47,10.72,3563264,0
+BFLY.US,D,20210716,000000,10.91,11.01,10.35,10.48,3896725,0
+BFLY.US,D,20210719,000000,10.19,10.96,10.07,10.68,2958471,0
+BFLY.US,D,20210720,000000,10.69,10.97,10.5181,10.8,1487381,0
+BFLY.US,D,20210721,000000,10.84,11.35,10.81,11.31,1177733,0
+BFLY.US,D,20210722,000000,11.35,11.47,10.9798,10.99,1076702,0
+BFLY.US,D,20210723,000000,10.98,11.0432,10.46,10.62,1140688,0
+BFLY.US,D,20210726,000000,10.64,11.1025,10.52,10.98,1234732,0
+BFLY.US,D,20210727,000000,10.975,10.98,10.66,10.91,1270706,0
+BFLY.US,D,20210728,000000,11,11.1,10.67,11,1503053,0
+BFLY.US,D,20210729,000000,11.02,11.19,10.8,11,810218,0
+BFLY.US,D,20210730,000000,10.94,11.17,10.66,10.74,896426,0
+BFLY.US,D,20210802,000000,10.74,10.845,10.42,10.71,1171133,0
+BFLY.US,D,20210803,000000,10.62,10.635,10.175,10.38,1445008,0
+BFLY.US,D,20210804,000000,10.16,10.31,9.93,10.17,2001990,0
+BFLY.US,D,20210805,000000,10.17,10.57,10,10.57,1380130,0
+BFLY.US,D,20210806,000000,10.55,10.6,10,10.44,2145261,0
+BFLY.US,D,20210809,000000,10.7,12.1599,10.66,11.7,5068958,0
+BFLY.US,D,20210810,000000,11.61,11.73,11.3,11.44,1659958,0
+BFLY.US,D,20210811,000000,11.45,11.56,11.13,11.48,1748232,0
+BFLY.US,D,20210812,000000,11.66,11.66,11.3525,11.59,1273956,0
+BFLY.US,D,20210813,000000,11.45,11.565,10.625,10.72,1791115,0
+BFLY.US,D,20210816,000000,10.65,10.65,10.11,10.18,2053009,0
+BFLY.US,D,20210817,000000,10.22,10.22,9.72,9.86,2524112,0
+BFLY.US,D,20210818,000000,9.9,10.545,9.66,10.32,2086522,0
+BFLY.US,D,20210819,000000,10.21,10.38,9.91,10.05,1817783,0
+BFLY.US,D,20210820,000000,9.99,10.42,9.97,10.17,1059505,0
+BFLY.US,D,20210823,000000,10.39,11.55,10.35,11.46,3686973,0
+BFLY.US,D,20210824,000000,11.38,11.99,11.32,11.84,3188754,0
+BFLY.US,D,20210825,000000,11.72,12.175,11.61,11.94,2009478,0
+BFLY.US,D,20210826,000000,12,12.34,11.62,11.65,1786045,0
+BFLY.US,D,20210827,000000,11.69,12.44,11.68,12.27,3031026,0
+BFLY.US,D,20210830,000000,12.22,12.38,11.7501,12.02,1884493,0
+BFLY.US,D,20210831,000000,12.1,12.505,11.8704,12.36,2417149,0
+BFLY.US,D,20210901,000000,12.45,12.74,12.35,12.57,1845963,0
+BFLY.US,D,20210902,000000,12.7,13.0632,12.62,12.96,2379225,0
+BFLY.US,D,20210903,000000,13,13.115,12.715,13.01,2083877,0
+BFLY.US,D,20210907,000000,13.2,13.56,12.92,13.25,2648910,0
+BFLY.US,D,20210908,000000,13.16,13.28,12.52,12.52,3245804,0
+BFLY.US,D,20210909,000000,12.42,13.06,12.28,12.55,1999031,0
+BFLY.US,D,20210910,000000,12.54,13.1299,12.46,12.75,2236977,0
+BFLY.US,D,20210913,000000,12.71,12.965,12.5,12.6,2218356,0
+BFLY.US,D,20210914,000000,12.51,13.02,12.26,12.37,4397450,0
+BFLY.US,D,20210915,000000,12.31,12.79,12.21,12.62,2014922,0
+BFLY.US,D,20210916,000000,12.73,13.07,12.65,12.95,1894379,0
+BFLY.US,D,20210917,000000,12.9,13.175,12.53,12.54,21174990,0
+BFLY.US,D,20210920,000000,12.08,12.2899,11.07,11.39,3776478,0
+BFLY.US,D,20210921,000000,11.49,11.55,11.085,11.28,1636841,0
+BFLY.US,D,20210922,000000,11.33,11.52,11.17,11.39,1364483,0
+BFLY.US,D,20210923,000000,11.51,12.02,11.386,11.93,1507547,0
+BFLY.US,D,20210924,000000,11.77,11.915,11.42,11.44,1170525,0
+BFLY.US,D,20210927,000000,11.4,11.595,11.235,11.53,1445902,0
+BFLY.US,D,20210928,000000,11.42,11.46,10.7,10.77,2695676,0
+BFLY.US,D,20210929,000000,10.85,10.87,10.1,10.2,2040608,0
+BFLY.US,D,20210930,000000,10.25,10.49,10.05,10.44,2265173,0
+BFLY.US,D,20211001,000000,10.5,11.13,10.35,11.05,1705791,0
+BFLY.US,D,20211004,000000,10.9,10.97,10.425,10.53,1661743,0
+BFLY.US,D,20211005,000000,10.6,10.885,10.4901,10.84,1374368,0
+BFLY.US,D,20211006,000000,10.55,11.02,10.51,10.71,959110,0
+BFLY.US,D,20211007,000000,10.855,11.11,10.74,10.88,895795,0
+BFLY.US,D,20211008,000000,10.94,11.11,10.68,10.71,786570,0
+BFLY.US,D,20211011,000000,10.68,10.86,10.6,10.67,742135,0
+BFLY.US,D,20211012,000000,10.7,10.91,10.645,10.77,864550,0
+BFLY.US,D,20211013,000000,10.89,10.99,10.73,10.91,970053,0
+BFLY.US,D,20211014,000000,11.08,11.36,11.04,11.22,1161233,0
+BFLY.US,D,20211015,000000,11.53,11.53,10.64,10.64,1337336,0
+BFLY.US,D,20211018,000000,10.51,10.6,10.05,10.13,2187081,0
+BFLY.US,D,20211019,000000,10.15,10.48,9.921,10.46,2360099,0
+BFLY.US,D,20211020,000000,10.47,10.76,10.23,10.37,1402140,0
+BFLY.US,D,20211021,000000,10.37,10.67,10.3,10.64,1210869,0
+BFLY.US,D,20211022,000000,10.55,10.55,10.25,10.36,942452,0
+BFLY.US,D,20211025,000000,10.3,10.79,10.2,10.73,1089805,0
+BFLY.US,D,20211026,000000,10.72,10.76,10.24,10.25,1105499,0
+BFLY.US,D,20211027,000000,10.21,10.38,10.05,10.1,1326184,0
+BFLY.US,D,20211028,000000,10.15,10.485,10.02,10.22,1572622,0
+BFLY.US,D,20211029,000000,10.39,10.49,10.12,10.32,2534045,0
+BFLY.US,D,20211101,000000,10.34,10.88,10.2055,10.6,1612256,0
+BFLY.US,D,20211102,000000,10.58,10.58,10.185,10.48,1134626,0
+BFLY.US,D,20211103,000000,10.45,10.71,10.3427,10.65,1377307,0
+BFLY.US,D,20211104,000000,10.7,10.99,10.445,10.46,1090309,0
+BFLY.US,D,20211105,000000,10.5,10.84,10.33,10.43,1305384,0
+BFLY.US,D,20211108,000000,10.42,10.5,10.17,10.21,1395850,0
+BFLY.US,D,20211109,000000,10.19,10.24,9.71,9.74,2455806,0
+BFLY.US,D,20211110,000000,9.74,9.82,9.32,9.33,2307868,0
+BFLY.US,D,20211111,000000,9.37,9.375,9.095,9.11,2312726,0
+BFLY.US,D,20211112,000000,9.16,9.18,8.59,8.6,5145886,0
+BFLY.US,D,20211115,000000,7.625,7.65,6.75,7.52,12048734,0
+BFLY.US,D,20211116,000000,7.7,8.95,7.42,8.66,11254099,0
+BFLY.US,D,20211117,000000,8.895,9.28,8.49,9,5639828,0
+BFLY.US,D,20211118,000000,9.06,9.07,8.285,8.35,4297771,0
+BFLY.US,D,20211119,000000,8.39,8.55,7.97,8,2494536,0
+BFLY.US,D,20211122,000000,8,8.0725,7.69,7.75,4402030,0
+BFLY.US,D,20211123,000000,7.76,7.805,7.49,7.6,3990109,0
+BFLY.US,D,20211124,000000,7.51,7.9,7.34,7.86,3458473,0
+BFLY.US,D,20211126,000000,7.62,7.74,7.515,7.52,1700984,0
+BFLY.US,D,20211129,000000,7.6,7.66,7.08,7.11,3729301,0
+BFLY.US,D,20211130,000000,7.03,7.3,6.9,7.05,3751098,0
+BFLY.US,D,20211201,000000,7.15,7.24,6.73,6.81,3036342,0
+BFLY.US,D,20211202,000000,6.81,7.07,6.78,6.92,2418562,0
+BFLY.US,D,20211203,000000,7,7,6.25,6.4,5851244,0
+BFLY.US,D,20211206,000000,6.45,6.74,6.01,6.64,6357266,0
+BFLY.US,D,20211207,000000,6.89,7.655,6.86,7.47,4142342,0
+BFLY.US,D,20211208,000000,7.66,7.81,7.3,7.72,4119278,0
+BFLY.US,D,20211209,000000,7.75,7.84,7.35,7.4,3147113,0
+BFLY.US,D,20211210,000000,7.53,7.63,7.06,7.1,2472818,0
+BFLY.US,D,20211213,000000,7.3,7.4,6.89,7.09,2632507,0
+BFLY.US,D,20211214,000000,7,7.08,6.77,6.82,2229637,0
+BFLY.US,D,20211215,000000,6.86,7.12,6.62,7.11,2737160,0
+BFLY.US,D,20211216,000000,7.24,7.25,6.66,6.87,2793983,0
+BFLY.US,D,20211217,000000,6.8,7.28,6.52,7.28,12614174,0
+BFLY.US,D,20211220,000000,7.03,7.22,6.78,7.09,3934121,0
+BFLY.US,D,20211221,000000,7.21,7.38,7.085,7.33,1961646,0
+BFLY.US,D,20211222,000000,7.3,7.32,7.08,7.14,1682389,0
+BFLY.US,D,20211223,000000,7.11,7.46,7.04,7.39,1971169,0
+BFLY.US,D,20211227,000000,7.39,7.42,6.86,6.94,2542456,0
+BFLY.US,D,20211228,000000,6.94,7.11,6.79,6.95,2691901,0
+BFLY.US,D,20211229,000000,6.97,6.98,6.32,6.39,3159899,0
+BFLY.US,D,20211230,000000,6.31,6.88,6.31,6.76,3599443,0
+BFLY.US,D,20211231,000000,6.72,7.0989,6.68,6.69,2953505,0
+BFLY.US,D,20220103,000000,6.73,6.96,6.61,6.85,2253577,0
+BFLY.US,D,20220104,000000,6.93,6.93,6.435,6.68,2587557,0
+BFLY.US,D,20220105,000000,6.79,7.27,6.755,6.82,4807483,0
+BFLY.US,D,20220106,000000,6.82,6.88,6.285,6.34,4102620,0
+BFLY.US,D,20220107,000000,6.35,6.44,5.96,6.07,3951179,0
+BFLY.US,D,20220110,000000,6.03,6.33,5.765,6.32,4295568,0
+BFLY.US,D,20220111,000000,6.83,7.66,6.74,7.55,8639485,0
+BFLY.US,D,20220112,000000,7.57,7.575,7.1,7.11,3850842,0
+BFLY.US,D,20220113,000000,7.14,7.18,6.79,6.8,1899277,0
+BFLY.US,D,20220114,000000,6.7,7.14,6.625,6.76,2688627,0
+BFLY.US,D,20220118,000000,6.64,6.7,6.295,6.39,2317233,0
+BFLY.US,D,20220119,000000,6.41,6.63,6.17,6.22,2500541,0
+BFLY.US,D,20220120,000000,6.34,6.62,6.05,6.07,2521662,0
+BFLY.US,D,20220121,000000,5.97,6.13,5.79,5.81,3349882,0
+BFLY.US,D,20220124,000000,5.64,5.88,5.15,5.84,5231452,0
+BFLY.US,D,20220125,000000,5.75,5.815,5.5001,5.61,2278941,0
+BFLY.US,D,20220126,000000,5.73,5.86,5.29,5.33,2365624,0
+BFLY.US,D,20220127,000000,5.42,5.45,5.02,5.07,3211643,0
+BFLY.US,D,20220128,000000,5.08,5.25,4.84,5.2,3213620,0
+BFLY.US,D,20220131,000000,5.23,5.82,5.23,5.8,3071848,0
+BFLY.US,D,20220201,000000,5.93,6.07,5.69,6.06,2559190,0
+BFLY.US,D,20220202,000000,6.12,6.125,5.67,5.83,2107343,0
+BFLY.US,D,20220203,000000,5.56,5.87,5.55,5.68,1642107,0
+BFLY.US,D,20220204,000000,5.68,5.8135,5.535,5.76,1726022,0
+BFLY.US,D,20220207,000000,5.61,5.99,5.58,5.84,1590785,0
+BFLY.US,D,20220208,000000,5.85,6.09,5.73,5.99,1628784,0
+BFLY.US,D,20220209,000000,6.02,6.21,6.01,6.19,1309845,0
+BFLY.US,D,20220210,000000,6,6.4,5.96,6.05,1915814,0
+BFLY.US,D,20220211,000000,6.05,6.1212,5.6389,5.74,1701377,0
+BFLY.US,D,20220214,000000,5.71,5.9099,5.56,5.62,1426671,0
+BFLY.US,D,20220215,000000,5.75,6.02,5.75,6,1345534,0
+BFLY.US,D,20220216,000000,5.94,6.145,5.75,6.07,1787357,0
+BFLY.US,D,20220217,000000,6,6.02,5.67,5.71,1352346,0
+BFLY.US,D,20220218,000000,5.62,5.68,5.173,5.23,2787639,0
+BFLY.US,D,20220222,000000,5,5.315,5,5.16,2783443,0
+BFLY.US,D,20220223,000000,5.18,5.25,4.96,5.03,2410709,0
+BFLY.US,D,20220224,000000,4.77,5.71,4.67,5.64,5596067,0
+BFLY.US,D,20220225,000000,5.76,5.83,5.53,5.71,3676287,0
+BFLY.US,D,20220228,000000,5.655,6.19,5.11,5.15,5994238,0
+BFLY.US,D,20220301,000000,5.14,5.145,4.86,4.89,4534768,0
+BFLY.US,D,20220302,000000,4.91,4.92,4.47,4.48,4074745,0
+BFLY.US,D,20220303,000000,4.51,4.54,4.095,4.13,4778731,0
+BFLY.US,D,20220304,000000,4.06,4.2919,4.025,4.05,2593574,0
+BFLY.US,D,20220307,000000,4.02,4.18,3.91,4.02,3061521,0
+BFLY.US,D,20220308,000000,4.02,4.31,3.94,4.1,2729281,0
+BFLY.US,D,20220309,000000,4.23,4.6,4.19,4.43,2655571,0
+BFLY.US,D,20220310,000000,4.31,4.36,4.1906,4.29,1326416,0
+BFLY.US,D,20220311,000000,4.29,4.29,4.025,4.04,1733483,0
+BFLY.US,D,20220314,000000,4.05,4.125,3.66,3.74,4467837,0
+BFLY.US,D,20220315,000000,4.04,4.6999,4.04,4.5,9375034,0
+BFLY.US,D,20220316,000000,4.8,5.27,4.77,5.07,6536572,0
+BFLY.US,D,20220317,000000,5.04,5.39,4.82,5.39,3363829,0
+BFLY.US,D,20220318,000000,5.36,5.63,5.18,5.43,4719241,0
+BFLY.US,D,20220321,000000,5.43,5.5,5.05,5.16,2608164,0
+BFLY.US,D,20220322,000000,5.13,5.26,5.07,5.1,1851987,0
+BFLY.US,D,20220323,000000,5.08,5.2713,4.985,5.1,1558067,0
+BFLY.US,D,20220324,000000,5.12,5.13,4.775,4.91,1656175,0
+BFLY.US,D,20220325,000000,4.88,4.92,4.63,4.65,1480515,0
+BFLY.US,D,20220328,000000,4.66,4.9,4.65,4.9,1624921,0
+BFLY.US,D,20220329,000000,4.99,5.23,4.95,5.11,2010891,0
+BFLY.US,D,20220330,000000,5.05,5.225,4.82,4.84,1573705,0
+BFLY.US,D,20220331,000000,4.81,4.925,4.75,4.76,1287336,0
+BFLY.US,D,20220401,000000,4.78,4.87,4.655,4.69,2072962,0
+BFLY.US,D,20220404,000000,4.72,5,4.69,4.76,2008470,0
+BFLY.US,D,20220405,000000,4.78,4.8,4.46,4.56,2029759,0
+BFLY.US,D,20220406,000000,4.44,4.48,4.17,4.45,3373208,0
+BFLY.US,D,20220407,000000,4.46,4.53,4.255,4.4,1497150,0
+BFLY.US,D,20220408,000000,4.34,4.3772,4.1748,4.22,1324140,0
+BFLY.US,D,20220411,000000,4.26,4.32,4.11,4.2,3028138,0
+BFLY.US,D,20220412,000000,4.3,4.48,4.09,4.15,1898070,0
+BFLY.US,D,20220413,000000,4.19,4.375,4.11,4.31,1630204,0
+BFLY.US,D,20220414,000000,4.36,4.38,4.16,4.19,1279672,0
+BFLY.US,D,20220418,000000,4.2,4.22,3.93,3.98,1960374,0
+BFLY.US,D,20220419,000000,3.95,4.26,3.915,4.08,1509581,0
+BFLY.US,D,20220420,000000,4.09,4.1,3.9,3.94,1773681,0
+BFLY.US,D,20220421,000000,4.04,4.14,3.67,3.67,2362882,0
+BFLY.US,D,20220422,000000,3.66,3.795,3.56,3.66,2395277,0
+BFLY.US,D,20220425,000000,3.62,3.92,3.61,3.9,2469923,0
+BFLY.US,D,20220426,000000,3.88,3.89,3.67,3.69,1481784,0
+BFLY.US,D,20220427,000000,3.66,3.74,3.53,3.53,1951816,0
+BFLY.US,D,20220428,000000,3.58,3.73,3.33,3.65,2833180,0
+BFLY.US,D,20220429,000000,3.66,3.705,3.32,3.33,2250235,0
+BFLY.US,D,20220502,000000,3.33,3.61,3.32,3.58,2596677,0
+BFLY.US,D,20220503,000000,3.56,3.605,3.3,3.37,2251727,0
+BFLY.US,D,20220504,000000,3.4,3.45,3.131,3.42,3822237,0
+BFLY.US,D,20220505,000000,3.3,3.5999,3.0701,3.2,2742491,0
+BFLY.US,D,20220506,000000,3.15,3.16,2.97,2.99,2639549,0
+BFLY.US,D,20220509,000000,2.88,2.88,2.65,2.69,3375892,0
+BFLY.US,D,20220510,000000,2.78,2.845,2.61,2.77,2014149,0
+BFLY.US,D,20220511,000000,2.75,2.81,2.43,2.44,2702606,0
+BFLY.US,D,20220512,000000,2.31,2.79,2.31,2.67,3337517,0
+BFLY.US,D,20220513,000000,2.79,3.12,2.75,3.05,5661107,0
+BFLY.US,D,20220516,000000,2.99,3.2,2.96,3.06,3301952,0
+BFLY.US,D,20220517,000000,3.15,3.3,3.15,3.27,2335899,0
+BFLY.US,D,20220518,000000,3.18,3.29,3.01,3.03,1937328,0
+BFLY.US,D,20220519,000000,3.01,3.12,2.945,3.01,1721335,0
+BFLY.US,D,20220520,000000,3.07,3.075,2.82,3,2312431,0
+BFLY.US,D,20220523,000000,3.01,3.1,2.95,3.04,1455703,0
+BFLY.US,D,20220524,000000,3,3.0001,2.815,2.87,1686686,0
+BFLY.US,D,20220525,000000,2.87,3.005,2.84,2.94,1513484,0
+BFLY.US,D,20220526,000000,2.95,3.13,2.89,3.03,1805274,0
+BFLY.US,D,20220527,000000,3.05,3.255,2.98,3.2,2131960,0
+BFLY.US,D,20220531,000000,3.2,3.205,2.97,3.05,1931233,0
+BFLY.US,D,20220601,000000,3.33,3.59,3.24,3.27,5376019,0
+BFLY.US,D,20220602,000000,3.33,3.62,3.28,3.52,3098113,0
+BFLY.US,D,20220603,000000,3.5,3.615,3.4,3.45,2079538,0
+BFLY.US,D,20220606,000000,3.57,3.65,3.34,3.39,1850031,0
+BFLY.US,D,20220607,000000,3.38,3.56,3.32,3.56,1449875,0
+BFLY.US,D,20220608,000000,3.58,3.69,3.53,3.65,1940058,0
+BFLY.US,D,20220609,000000,3.65,3.73,3.43,3.43,2253905,0
+BFLY.US,D,20220610,000000,3.35,3.42,3.28,3.41,1776930,0
+BFLY.US,D,20220613,000000,3.2,3.33,3.12,3.2,1936954,0
+BFLY.US,D,20220614,000000,3.22,3.26,3,3.09,1678248,0
+BFLY.US,D,20220615,000000,3.14,3.26,3.0935,3.22,1745567,0
+BFLY.US,D,20220616,000000,3.15,3.15,2.91,2.94,1652392,0
+BFLY.US,D,20220617,000000,3,3.175,2.9855,3.11,2388355,0
+BFLY.US,D,20220621,000000,3.16,3.24,3.115,3.15,1546964,0
+BFLY.US,D,20220622,000000,3.13,3.38,3.13,3.25,1701166,0
+BFLY.US,D,20220623,000000,3.3,3.5,3.26,3.5,1862668,0
+BFLY.US,D,20220624,000000,3.54,3.64,3.4,3.48,4975751,0
+BFLY.US,D,20220627,000000,3.5,3.52,3.18,3.2,1605080,0
+BFLY.US,D,20220628,000000,3.21,3.32,3.055,3.07,1804688,0
+BFLY.US,D,20220629,000000,3.09,3.09,2.96,3.06,1141263,0
+BFLY.US,D,20220630,000000,3,3.09,2.92,3.07,1852888,0
+BFLY.US,D,20220701,000000,3.05,3.08,2.9,2.99,1226496,0
+BFLY.US,D,20220705,000000,2.92,3.36,2.895,3.34,1932134,0
+BFLY.US,D,20220706,000000,3.34,3.45,3.3,3.38,1847718,0
+BFLY.US,D,20220707,000000,3.4,3.71,3.33,3.71,2537677,0
+BFLY.US,D,20220708,000000,3.68,3.81,3.585,3.74,1542985,0
+BFLY.US,D,20220711,000000,3.73,3.78,3.6,3.66,2321250,0
+BFLY.US,D,20220712,000000,3.72,3.86,3.56,3.79,1920704,0
+BFLY.US,D,20220713,000000,3.69,3.87,3.61,3.7,2163082,0
+BFLY.US,D,20220714,000000,3.66,3.79,3.5,3.71,1381511,0
+BFLY.US,D,20220715,000000,3.79,3.79,3.5219,3.7,1435844,0
+BFLY.US,D,20220718,000000,3.76,3.84,3.58,3.6,965517,0
+BFLY.US,D,20220719,000000,3.73,4.085,3.71,4.06,2509740,0
+BFLY.US,D,20220720,000000,4.15,4.51,4.11,4.41,3136903,0
+BFLY.US,D,20220721,000000,4.42,4.58,4.35,4.53,2093686,0
+BFLY.US,D,20220722,000000,4.55,4.59,4.19,4.24,1628867,0
+BFLY.US,D,20220725,000000,4.4,4.4,4.005,4.08,1509135,0
+BFLY.US,D,20220726,000000,4.06,4.19,3.95,4.11,1258930,0
+BFLY.US,D,20220727,000000,4.16,4.29,4.11,4.28,1042310,0
+BFLY.US,D,20220728,000000,4.3,4.43,4.08,4.42,1275396,0
+BFLY.US,D,20220729,000000,4.42,4.49,4.27,4.34,1353073,0
+BFLY.US,D,20220801,000000,4.34,4.53,4.28,4.44,1389051,0
+BFLY.US,D,20220802,000000,4.47,4.87,4.45,4.86,2519507,0
+BFLY.US,D,20220803,000000,5.05,5.785,4.97,5.66,4789449,0
+BFLY.US,D,20220804,000000,5.72,5.995,5.71,5.92,2826206,0
+BFLY.US,D,20220805,000000,5.83,6.69,5.67,6.58,5057257,0
+BFLY.US,D,20220808,000000,6.62,6.68,5.75,5.93,4074393,0
+BFLY.US,D,20220809,000000,5.92,6.11,5.77,5.86,1887464,0
+BFLY.US,D,20220810,000000,6,6.73,5.84,6.69,3940910,0
+BFLY.US,D,20220811,000000,6.73,8.72,6.6,8.61,13145262,0
+BFLY.US,D,20220812,000000,8.35,8.65,7.45,8.65,6114979,0
+BFLY.US,D,20220815,000000,8.31,8.56,8.06,8.5,3840807,0
+BFLY.US,D,20220816,000000,8.43,8.43,7.695,7.88,3744749,0
+BFLY.US,D,20220817,000000,7.77,7.77,6.72,6.76,3979271,0
+BFLY.US,D,20220818,000000,6.71,6.76,6,6.37,3798990,0
+BFLY.US,D,20220819,000000,6.23,6.27,5.5,5.58,3326679,0
+BFLY.US,D,20220822,000000,5.36,5.54,5.07,5.21,3553687,0
+BFLY.US,D,20220823,000000,5.26,5.6,5.11,5.41,2563515,0
+BFLY.US,D,20220824,000000,5.42,6.02,5.39,5.74,2338181,0
+BFLY.US,D,20220825,000000,5.78,6.165,5.67,6.1,2088536,0
+BFLY.US,D,20220826,000000,6.09,6.0967,5.575,5.65,2910804,0
+BFLY.US,D,20220829,000000,5.53,5.73,5.5,5.65,2199554,0
+BFLY.US,D,20220830,000000,5.74,5.83,5.43,5.55,2629553,0
+BFLY.US,D,20220831,000000,5.81,6.345,5.79,6.23,4529709,0
+BFLY.US,D,20220901,000000,6.2,6.25,5.56,5.92,3005774,0
+BFLY.US,D,20220902,000000,6.02,6.1559,5.7,5.81,1982572,0
+BFLY.US,D,20220906,000000,5.81,5.95,5.58,5.78,2263094,0
+BFLY.US,D,20220907,000000,5.75,6.15,5.63,6.13,2299965,0
+BFLY.US,D,20220908,000000,6,6.41,5.99,6.28,2474517,0
+BFLY.US,D,20220909,000000,6.42,6.69,6.4,6.46,2287690,0
+BFLY.US,D,20220912,000000,6.48,6.77,6.39,6.58,2096511,0
+BFLY.US,D,20220913,000000,6.27,6.36,6.07,6.16,2156089,0
+BFLY.US,D,20220914,000000,6.2,6.2,5.71,5.94,2630798,0
+BFLY.US,D,20220915,000000,5.96,6.16,5.84,6.03,2745465,0
+BFLY.US,D,20220916,000000,5.87,5.89,5.55,5.65,3790638,0
+BFLY.US,D,20220919,000000,5.63,5.69,5.375,5.53,3252602,0
+BFLY.US,D,20220920,000000,5.47,5.63,5.38,5.4,2008957,0
+BFLY.US,D,20220921,000000,5.4,5.49,5.1901,5.21,2062585,0
+BFLY.US,D,20220922,000000,5.18,5.24,4.9,4.99,2877077,0
+BFLY.US,D,20220923,000000,4.82,4.92,4.64,4.8,2499493,0
+BFLY.US,D,20220926,000000,4.74,4.93,4.58,4.6,1336475,0
+BFLY.US,D,20220927,000000,4.73,4.785,4.57,4.7,1277558,0
+BFLY.US,D,20220928,000000,4.7,4.94,4.68,4.86,1013738,0
+BFLY.US,D,20220929,000000,4.74,4.8,4.6,4.75,1235186,0
+BFLY.US,D,20220930,000000,4.77,5.01,4.685,4.7,1318844,0
+BFLY.US,D,20221003,000000,4.79,4.79,4.53,4.54,2067139,0
+BFLY.US,D,20221004,000000,4.72,5.295,4.71,5.27,3864953,0
+BFLY.US,D,20221005,000000,5.11,5.29,4.9,4.91,2312562,0
+BFLY.US,D,20221006,000000,4.85,5.19,4.82,5,1521610,0
+BFLY.US,D,20221007,000000,4.84,4.9109,4.64,4.66,1169166,0
+BFLY.US,D,20221010,000000,4.66,4.7,4.445,4.52,1318451,0
+BFLY.US,D,20221011,000000,4.48,4.6,4.27,4.47,1575518,0
+BFLY.US,D,20221012,000000,4.5,4.52,4.26,4.48,1288375,0
+BFLY.US,D,20221013,000000,4.3,4.585,4.24,4.41,2334187,0
+BFLY.US,D,20221014,000000,4.52,4.62,4.1,4.13,1550834,0
+BFLY.US,D,20221017,000000,4.3,4.48,4.27,4.4,1869527,0
+BFLY.US,D,20221018,000000,4.54,4.675,4.35,4.46,1562309,0
+BFLY.US,D,20221019,000000,4.35,4.43,4.22,4.37,1129595,0
+BFLY.US,D,20221020,000000,4.35,4.57,4.25,4.26,1521271,0
+BFLY.US,D,20221021,000000,4.28,4.465,4.17,4.43,1357971,0
+BFLY.US,D,20221024,000000,4.43,4.43,4.17,4.33,1104609,0
+BFLY.US,D,20221025,000000,4.4,4.76,4.36,4.61,1774183,0
+BFLY.US,D,20221026,000000,4.63,4.925,4.59,4.75,1177544,0
+BFLY.US,D,20221027,000000,4.75,4.75,4.57,4.59,1156006,0
+BFLY.US,D,20221028,000000,4.57,4.82,4.5206,4.81,1141031,0
+BFLY.US,D,20221031,000000,4.75,4.93,4.71,4.9,896607,0
+BFLY.US,D,20221101,000000,4.99,5.02,4.89,5,1695313,0
+BFLY.US,D,20221102,000000,4.98,5.13,4.79,4.79,2736568,0
+BFLY.US,D,20221103,000000,4.075,4.35,3.75,3.94,4024614,0
+BFLY.US,D,20221104,000000,4.01,4.039,3.565,3.68,3087282,0
+BFLY.US,D,20221107,000000,3.73,3.945,3.72,3.76,2386400,0
+BFLY.US,D,20221108,000000,3.76,3.835,3.58,3.7,3020566,0
+BFLY.US,D,20221109,000000,3.63,3.65,3.3625,3.38,2681998,0
+BFLY.US,D,20221110,000000,3.63,3.79,3.61,3.71,3194048,0
+BFLY.US,D,20221111,000000,3.71,3.88,3.62,3.78,5503918,0
+BFLY.US,D,20221114,000000,3.73,3.8,3.46,3.46,1763439,0
+BFLY.US,D,20221115,000000,3.6,3.828,3.535,3.7,2236213,0
+BFLY.US,D,20221116,000000,3.64,3.64,3.32,3.34,1362768,0
+BFLY.US,D,20221117,000000,3.27,3.45,3.22,3.33,1157859,0
+BFLY.US,D,20221118,000000,3.4,3.4,3.22,3.23,1503001,0
+BFLY.US,D,20221121,000000,3.21,3.21,3.06,3.14,1607162,0
+BFLY.US,D,20221122,000000,3.15,3.15,3.02,3.06,1101726,0
+BFLY.US,D,20221123,000000,3.06,3.18,3.01,3.09,1143709,0
+BFLY.US,D,20221125,000000,3.16,3.16,3.015,3.05,512323,0
+BFLY.US,D,20221128,000000,3,3.13,2.88,2.97,2036500,0
+BFLY.US,D,20221129,000000,3.03,3.1,2.98,2.99,1620594,0
+BFLY.US,D,20221130,000000,2.98,3.23,2.98,3.23,1545782,0
+BFLY.US,D,20221201,000000,3.25,3.54,3.21,3.49,2821207,0
+BFLY.US,D,20221202,000000,3.44,3.49,3.28,3.45,1434321,0
+BFLY.US,D,20221205,000000,3.45,3.49,3.24,3.26,900924,0
+BFLY.US,D,20221206,000000,3.27,3.28,3.06,3.08,1243636,0
+BFLY.US,D,20221207,000000,3.02,3.02,2.765,2.8,3157175,0
+BFLY.US,D,20221208,000000,2.81,2.87,2.675,2.81,1735003,0
+BFLY.US,D,20221209,000000,2.78,2.825,2.71,2.71,1231914,0
+BFLY.US,D,20221212,000000,2.72,2.75,2.585,2.67,2757559,0
+BFLY.US,D,20221213,000000,2.87,2.98,2.6,2.6,2366291,0
+BFLY.US,D,20221214,000000,2.59,2.71,2.45,2.51,6907420,0
+BFLY.US,D,20221215,000000,2.47,2.51,2.38,2.46,2472539,0
+BFLY.US,D,20221216,000000,2.44,2.48,2.37,2.48,4892033,0
+BFLY.US,D,20221219,000000,2.46,2.48,2.26,2.27,2260325,0
+BFLY.US,D,20221220,000000,2.25,2.3,2.17,2.21,2459622,0
+BFLY.US,D,20221221,000000,2.41,2.665,2.31,2.49,5764649,0
+BFLY.US,D,20221222,000000,2.5,2.52,2.38,2.45,2662364,0
+BFLY.US,D,20221223,000000,2.45,2.47,2.34,2.36,1604870,0
+BFLY.US,D,20221227,000000,2.455,2.455,2.23,2.24,2044815,0
+BFLY.US,D,20221228,000000,2.24,2.315,2.22,2.27,2345031,0
+BFLY.US,D,20221229,000000,2.28,2.43,2.2709,2.41,2104582,0
+BFLY.US,D,20221230,000000,2.38,2.505,2.36,2.46,1827393,0
+BFLY.US,D,20230103,000000,2.56,2.6392,2.33,2.34,1850813,0
+BFLY.US,D,20230104,000000,2.39,2.44,2.33,2.41,1325212,0
+BFLY.US,D,20230105,000000,2.41,2.44,2.26,2.28,1547030,0
+BFLY.US,D,20230106,000000,2.28,2.32,2.18,2.23,2259383,0
+BFLY.US,D,20230109,000000,2.31,2.37,2.245,2.28,1438520,0
+BFLY.US,D,20230110,000000,2.29,2.33,2.2501,2.32,1042373,0
+BFLY.US,D,20230111,000000,2.33,2.36,2.265,2.32,1921342,0
+BFLY.US,D,20230112,000000,2.35,2.42,2.2443,2.4,2243411,0
+BFLY.US,D,20230113,000000,2.39,2.45,2.35,2.43,1487254,0
+BFLY.US,D,20230117,000000,2.43,2.6,2.3752,2.53,3105502,0
+BFLY.US,D,20230118,000000,2.61,2.74,2.54,2.57,2199933,0
+BFLY.US,D,20230119,000000,2.53,2.585,2.46,2.54,1247474,0
+BFLY.US,D,20230120,000000,2.55,2.68,2.485,2.67,1420034,0
+BFLY.US,D,20230123,000000,2.71,2.87,2.63,2.84,2071068,0
+BFLY.US,D,20230124,000000,2.9,2.97,2.72,2.83,1565932,0
+BFLY.US,D,20230125,000000,2.78,2.79,2.6,2.72,2001625,0
+BFLY.US,D,20230126,000000,2.8,2.85,2.66,2.72,948631,0
+BFLY.US,D,20230127,000000,2.73,2.89,2.72,2.87,992862,0
+BFLY.US,D,20230130,000000,2.85,2.87,2.73,2.76,1217007,0
+BFLY.US,D,20230131,000000,2.75,2.8,2.685,2.75,1113787,0
+BFLY.US,D,20230201,000000,2.75,2.89,2.67,2.86,1343789,0
+BFLY.US,D,20230202,000000,2.94,3.22,2.94,3.14,3414041,0
+BFLY.US,D,20230203,000000,3.11,3.17,2.97,2.98,2124914,0
+BFLY.US,D,20230206,000000,2.98,3.005,2.72,2.75,2370450,0
+BFLY.US,D,20230207,000000,2.75,2.94,2.7012,2.92,2270569,0
+BFLY.US,D,20230208,000000,2.9,3.055,2.785,2.8,1819511,0
+BFLY.US,D,20230209,000000,2.87,2.895,2.52,2.55,1796780,0
+BFLY.US,D,20230210,000000,2.52,2.535,2.43,2.44,2125678,0
+BFLY.US,D,20230213,000000,2.44,2.4585,2.33,2.39,1475837,0
+BFLY.US,D,20230214,000000,2.35,2.48,2.32,2.45,1861262,0
+BFLY.US,D,20230215,000000,2.48,2.52,2.43,2.51,2123283,0
+BFLY.US,D,20230216,000000,2.45,2.54,2.44,2.47,1751098,0
+BFLY.US,D,20230217,000000,2.47,2.48,2.372,2.43,1302337,0
+BFLY.US,D,20230221,000000,2.39,2.4287,2.23,2.24,1893351,0
+BFLY.US,D,20230222,000000,2.25,2.34,2.2349,2.28,1556652,0
+BFLY.US,D,20230223,000000,2.32,2.34,2.21,2.28,1328889,0
+BFLY.US,D,20230224,000000,2.25,2.26,2.15,2.2,1981251,0
+BFLY.US,D,20230227,000000,2.24,2.28,2.2,2.22,1788758,0
+BFLY.US,D,20230228,000000,2.27,2.5699,2.2663,2.46,2578906,0
+BFLY.US,D,20230301,000000,2.41,2.46,2.23,2.24,1448252,0
+BFLY.US,D,20230302,000000,2.22,2.31,2.18,2.29,1596906,0
+BFLY.US,D,20230303,000000,2.32,2.44,2.28,2.41,1495856,0
+BFLY.US,D,20230306,000000,2.41,2.43,2.19,2.21,2427483,0
+BFLY.US,D,20230307,000000,2.22,2.25,2.14,2.15,1230913,0
+BFLY.US,D,20230308,000000,2.16,2.16,2.03,2.06,1727841,0
+BFLY.US,D,20230309,000000,2.05,2.075,1.93,1.96,1536939,0
+BFLY.US,D,20230310,000000,1.98,2.01,1.855,1.92,2291765,0
+BFLY.US,D,20230313,000000,1.87,2.01,1.82,1.99,1759817,0
+BFLY.US,D,20230314,000000,2.06,2.08,1.935,1.98,1245075,0
+BFLY.US,D,20230315,000000,1.95,1.97,1.86,1.91,1720286,0
+BFLY.US,D,20230316,000000,1.92,1.9899,1.84,1.97,1390840,0
+BFLY.US,D,20230317,000000,1.95,1.99,1.9,1.98,3496567,0
+BFLY.US,D,20230320,000000,1.95,1.97,1.86,1.89,1496716,0
+BFLY.US,D,20230321,000000,1.92,2.07,1.91,2.03,1214390,0
+BFLY.US,D,20230322,000000,2.03,2.04,1.92,1.92,1241126,0
+BFLY.US,D,20230323,000000,1.92,1.99,1.9125,1.94,1113721,0
+BFLY.US,D,20230324,000000,1.93,1.96,1.89,1.96,763081,0
+BFLY.US,D,20230327,000000,1.96,1.9706,1.85,1.87,1150534,0
+BFLY.US,D,20230328,000000,1.86,1.86,1.76,1.77,1480331,0
+BFLY.US,D,20230329,000000,1.78,1.805,1.635,1.65,2431669,0
+BFLY.US,D,20230330,000000,1.67,1.71,1.625,1.64,2076830,0
+BFLY.US,D,20230331,000000,1.65,1.92,1.65,1.88,2615297,0
+BFLY.US,D,20230403,000000,1.86,1.89,1.815,1.87,4989934,0
+BFLY.US,D,20230404,000000,2.25,2.54,2.1,2.27,40668799,0
+BFLY.US,D,20230405,000000,2.27,2.39,2.04,2.06,8503647,0
+BFLY.US,D,20230406,000000,2.09,2.43,2.06,2.28,6449194,0
+BFLY.US,D,20230410,000000,2.23,2.53,2.18,2.47,6671201,0
+BFLY.US,D,20230411,000000,2.63,2.88,2.605,2.81,11233760,0
+BFLY.US,D,20230412,000000,2.88,2.89,2.54,2.59,5839101,0
+BFLY.US,D,20230413,000000,2.62,2.86,2.62,2.82,5272345,0
+BFLY.US,D,20230414,000000,2.8,2.9,2.545,2.59,3549220,0
+BFLY.US,D,20230417,000000,2.61,2.79,2.6,2.72,3153277,0
+BFLY.US,D,20230418,000000,2.78,2.79,2.51,2.6,2678247,0
+BFLY.US,D,20230419,000000,2.57,2.62,2.52,2.53,1659053,0
+BFLY.US,D,20230420,000000,2.49,2.515,2.34,2.36,2522777,0
+BFLY.US,D,20230421,000000,2.35,2.455,2.3,2.43,1626569,0
+BFLY.US,D,20230424,000000,2.445,2.47,2.38,2.41,1522002,0
+BFLY.US,D,20230425,000000,2.37,2.39,2.18,2.18,1815997,0
+BFLY.US,D,20230426,000000,2.19,2.2,2.03,2.06,2210524,0
+BFLY.US,D,20230427,000000,2.08,2.15,2.02,2.14,1598481,0
+BFLY.US,D,20230428,000000,2.15,2.22,2.06,2.16,1406890,0
+BFLY.US,D,20230501,000000,2.13,2.1699,2.02,2.06,1704296,0
+BFLY.US,D,20230502,000000,2.05,2.055,1.88,1.91,2526588,0
+BFLY.US,D,20230503,000000,1.95,2.14,1.91,2.06,2536089,0
+BFLY.US,D,20230504,000000,2.04,2.07,1.98,2.05,1403508,0
+BFLY.US,D,20230505,000000,2.11,2.175,2.0625,2.15,1349653,0
+BFLY.US,D,20230508,000000,2.19,2.21,2.09,2.11,1175076,0
+BFLY.US,D,20230509,000000,2.08,2.12,2.045,2.12,1231610,0
+BFLY.US,D,20230510,000000,2.15,2.23,2.07,2.23,3163933,0
+BFLY.US,D,20230511,000000,2.35,2.35,1.78,1.8,6840886,0
+BFLY.US,D,20230512,000000,1.82,1.94,1.8,1.81,1966961,0
+BFLY.US,D,20230515,000000,1.82,1.97,1.75,1.95,2498360,0
+BFLY.US,D,20230516,000000,1.95,1.95,1.82,1.86,1253627,0
+BFLY.US,D,20230517,000000,1.86,1.98,1.7706,1.96,1919793,0
+BFLY.US,D,20230518,000000,1.95,1.95,1.88,1.92,1414565,0
+BFLY.US,D,20230519,000000,1.99,2,1.8901,1.92,901369,0
+BFLY.US,D,20230522,000000,1.93,2.16,1.925,2.14,2422255,0
+BFLY.US,D,20230523,000000,2.12,2.38,2.09,2.29,3491452,0
+BFLY.US,D,20230524,000000,2.26,2.29,2.16,2.25,1810812,0
+BFLY.US,D,20230525,000000,2.27,2.3,2.16,2.21,1867376,0
+BFLY.US,D,20230526,000000,2.2,2.33,2.185,2.32,1508063,0
+BFLY.US,D,20230530,000000,2.35,2.39,2.25,2.38,1922359,0
+BFLY.US,D,20230531,000000,2.38,2.44,2.27,2.44,2717762,0
+BFLY.US,D,20230601,000000,2.42,2.42,2.25,2.38,1903762,0
+BFLY.US,D,20230602,000000,2.44,2.48,2.32,2.4,2146972,0
+BFLY.US,D,20230605,000000,2.4,2.48,2.285,2.29,2192557,0
+BFLY.US,D,20230606,000000,2.27,2.31,2.18,2.21,2322995,0
+BFLY.US,D,20230607,000000,2.23,2.385,2.22,2.24,2283681,0
+BFLY.US,D,20230608,000000,2.26,2.3,2.15,2.25,1471809,0
+BFLY.US,D,20230609,000000,2.26,2.28,2.16,2.17,969060,0
+BFLY.US,D,20230612,000000,2.18,2.255,2.09,2.21,1594920,0
+BFLY.US,D,20230613,000000,2.22,2.5,2.19,2.42,3556383,0
+BFLY.US,D,20230614,000000,2.42,2.4315,2.2,2.25,2308136,0
+BFLY.US,D,20230615,000000,2.24,2.36,2.21,2.35,1401548,0
+BFLY.US,D,20230616,000000,2.39,2.39,2.31,2.34,3077398,0
+BFLY.US,D,20230620,000000,2.31,2.33,2.205,2.28,1115423,0
+BFLY.US,D,20230621,000000,2.25,2.27,2.16,2.24,1248309,0
+BFLY.US,D,20230622,000000,2.21,2.22,2.09,2.13,1381108,0
+BFLY.US,D,20230623,000000,2.12,2.145,2.065,2.1,2317833,0
+BFLY.US,D,20230626,000000,2.1,2.1,2.01,2.02,1237027,0
+BFLY.US,D,20230627,000000,2.02,2.11,1.97,2.09,1347697,0
+BFLY.US,D,20230628,000000,2.09,2.28,2.042,2.27,1783226,0
+BFLY.US,D,20230629,000000,2.27,2.38,2.265,2.31,1504835,0
+BFLY.US,D,20230630,000000,2.33,2.39,2.29,2.3,1062486,0
+BFLY.US,D,20230703,000000,2.31,2.37,2.3,2.37,528027,0
+BFLY.US,D,20230705,000000,2.37,2.37,2.15,2.17,1775071,0
+BFLY.US,D,20230706,000000,2.15,2.15,2.025,2.04,2056302,0
+BFLY.US,D,20230707,000000,2.06,2.1399,2.0301,2.11,1338667,0
+BFLY.US,D,20230710,000000,2.11,2.305,2.0906,2.26,1831783,0
+BFLY.US,D,20230711,000000,2.27,2.28,2.19,2.23,1502415,0
+BFLY.US,D,20230712,000000,2.3,2.37,2.253,2.3,2078388,0
+BFLY.US,D,20230713,000000,2.29,2.4,2.24,2.37,2323346,0
+BFLY.US,D,20230714,000000,2.41,2.555,2.3,2.32,2774345,0
+BFLY.US,D,20230717,000000,2.34,2.41,2.23,2.39,1253594,0
+BFLY.US,D,20230718,000000,2.4,2.64,2.4,2.53,3071800,0
+BFLY.US,D,20230719,000000,2.53,2.71,2.53,2.63,2560014,0
+BFLY.US,D,20230720,000000,2.63,2.63,2.415,2.44,1579010,0
+BFLY.US,D,20230721,000000,2.48,2.49,2.33,2.42,1165304,0
+BFLY.US,D,20230724,000000,2.42,2.48,2.34,2.37,891132,0
+BFLY.US,D,20230725,000000,2.37,2.39,2.31,2.32,797273,0
+BFLY.US,D,20230726,000000,2.3,2.45,2.26,2.44,1366760,0
+BFLY.US,D,20230727,000000,2.48,2.48,2.22,2.24,1665323,0
+BFLY.US,D,20230728,000000,2.27,2.4,2.27,2.39,1345142,0
+BFLY.US,D,20230731,000000,2.4,2.58,2.38,2.57,1530294,0
+BFLY.US,D,20230801,000000,2.56,2.59,2.47,2.56,1482194,0
+BFLY.US,D,20230802,000000,2.52,2.53,2.3,2.35,1589973,0
+BFLY.US,D,20230803,000000,2.3,2.52,2.22,2.45,1732747,0
+BFLY.US,D,20230804,000000,2.39,2.39,2.19,2.24,1987787,0
+BFLY.US,D,20230807,000000,2.25,2.25,1.97,2.01,4034380,0
+BFLY.US,D,20230808,000000,2,2.0179,1.99,2,1016575,0
+BFLY.US,D,20230809,000000,2,2,1.85,1.93,3080695,0
+BFLY.US,D,20230810,000000,1.95,2.05,1.9,1.91,1843296,0
+BFLY.US,D,20230811,000000,1.92,1.945,1.87,1.92,1441253,0
+BFLY.US,D,20230814,000000,1.92,1.98,1.89,1.95,1617462,0
+BFLY.US,D,20230815,000000,1.92,1.95,1.87,1.9,1517022,0
+BFLY.US,D,20230816,000000,1.88,1.9,1.83,1.84,2006640,0
+BFLY.US,D,20230817,000000,1.85,1.85,1.76,1.78,1791692,0
+BFLY.US,D,20230818,000000,1.755,1.82,1.75,1.81,1381733,0
+BFLY.US,D,20230821,000000,1.86,1.87,1.775,1.8,1414167,0
+BFLY.US,D,20230822,000000,1.81,1.865,1.78,1.83,1330943,0
+BFLY.US,D,20230823,000000,1.85,1.87,1.76,1.76,1027292,0
+BFLY.US,D,20230824,000000,1.76,1.7602,1.67,1.71,1775438,0
+BFLY.US,D,20230825,000000,1.7,1.765,1.62,1.75,1861352,0
+BFLY.US,D,20230828,000000,1.73,1.77,1.655,1.67,1268546,0
+BFLY.US,D,20230829,000000,1.66,1.875,1.62,1.8,2154109,0
+BFLY.US,D,20230830,000000,1.79,1.8225,1.76,1.8,959948,0
+BFLY.US,D,20230831,000000,1.81,1.87,1.77,1.77,989163,0
+BFLY.US,D,20230901,000000,1.8,2.04,1.8,1.86,2004306,0
+BFLY.US,D,20230905,000000,1.86,1.93,1.815,1.89,1482595,0
+BFLY.US,D,20230906,000000,1.9,1.91,1.8,1.9,1164097,0
+BFLY.US,D,20230907,000000,1.86,1.89,1.71,1.88,1350119,0
+BFLY.US,D,20230908,000000,1.86,1.87,1.79,1.87,887861,0
+BFLY.US,D,20230911,000000,1.82,1.845,1.68,1.82,1744236,0
+BFLY.US,D,20230912,000000,1.77,1.84,1.75,1.83,1107011,0
+BFLY.US,D,20230913,000000,1.8,1.83,1.715,1.74,2057593,0
+BFLY.US,D,20230914,000000,1.74,1.77,1.62,1.64,2981615,0
+BFLY.US,D,20230915,000000,1.64,1.84,1.61,1.7,9589788,0
+BFLY.US,D,20230918,000000,1.69,1.69,1.51,1.51,2988460,0
+BFLY.US,D,20230919,000000,1.51,1.52,1.3301,1.39,4054419,0
+BFLY.US,D,20230920,000000,1.35,1.35,1.15,1.16,6569569,0
+BFLY.US,D,20230921,000000,1.13,1.3808,1.13,1.22,5406970,0
+BFLY.US,D,20230922,000000,1.24,1.25,1.16,1.2,2185147,0
+BFLY.US,D,20230925,000000,1.15,1.23,1.14,1.16,2183049,0
+BFLY.US,D,20230926,000000,1.17,1.28,1.16,1.17,2192895,0
+BFLY.US,D,20230927,000000,1.19,1.22,1.1101,1.16,1883379,0
+BFLY.US,D,20230928,000000,1.18,1.23,1.12,1.21,1401465,0
+BFLY.US,D,20230929,000000,1.24,1.25,1.16,1.18,1348829,0
+BFLY.US,D,20231002,000000,1.17,1.18,1.1,1.12,1723648,0
+BFLY.US,D,20231003,000000,1.12,1.12,1.05,1.05,1285031,0
+BFLY.US,D,20231004,000000,1.07,1.1,1.02,1.09,1313580,0
+BFLY.US,D,20231005,000000,1.07,1.18,1.07,1.17,1544170,0
+BFLY.US,D,20231006,000000,1.15,1.175,1.1,1.1,1115975,0
+BFLY.US,D,20231009,000000,1.08,1.0805,1.02,1.03,1294969,0
+BFLY.US,D,20231010,000000,1.03,1.12,1,1.09,3293031,0
+BFLY.US,D,20231011,000000,1.09,1.0997,1,1.03,1718123,0
+BFLY.US,D,20231012,000000,1.03,1.04,0.85,0.8871,5576576,0
+BFLY.US,D,20231013,000000,0.8855,0.945,0.8601,0.94,4487448,0
+BFLY.US,D,20231016,000000,0.892,0.91,0.8016,0.8169,3137524,0
+BFLY.US,D,20231017,000000,0.81,0.945,0.8,0.89,6675097,0
+BFLY.US,D,20231018,000000,0.87,0.88,0.8102,0.8143,1089940,0
+BFLY.US,D,20231019,000000,0.8101,0.84,0.772,0.7987,1311969,0
+BFLY.US,D,20231020,000000,0.8,0.8425,0.7988,0.8407,1374657,0
+BFLY.US,D,20231023,000000,0.8154,0.8477,0.8,0.8243,1520739,0
+BFLY.US,D,20231024,000000,0.835,0.9694,0.825,0.9541,2287210,0
+BFLY.US,D,20231025,000000,0.92,0.9651,0.8711,0.8965,1263836,0
+BFLY.US,D,20231026,000000,0.9052,0.923,0.81,0.8269,1037833,0
+BFLY.US,D,20231027,000000,0.815,0.838399,0.7801,0.7855,1223765,0
+BFLY.US,D,20231030,000000,0.7883,0.8266,0.7605,0.8105,1237345,0
+BFLY.US,D,20231031,000000,0.81,0.86,0.78,0.8469,897995,0
+BFLY.US,D,20231101,000000,0.87,0.87,0.782,0.8116,1430012,0
+BFLY.US,D,20231102,000000,0.8344,0.9899,0.8001,0.9689,2423038,0
+BFLY.US,D,20231103,000000,1,1.19,0.985,1.12,2623813,0
+BFLY.US,D,20231106,000000,1.14,1.19,1.02,1.05,1938290,0
+BFLY.US,D,20231107,000000,1.04,1.11,1.01,1.05,774745,0
+BFLY.US,D,20231108,000000,1.03,1.04,0.83,0.864,3670302,0
+BFLY.US,D,20231109,000000,0.8871,1.0989,0.8801,1.08,2731173,0
+BFLY.US,D,20231110,000000,1.125,1.15,0.9673,1.07,2832781,0
+BFLY.US,D,20231113,000000,1,1.14,1,1.11,912010,0
+BFLY.US,D,20231114,000000,1.14,1.27,1.1,1.22,2459079,0
+BFLY.US,D,20231115,000000,1.2,1.32,1.2,1.21,1876403,0
+BFLY.US,D,20231116,000000,1.21,1.21,1.08,1.11,1218041,0
+BFLY.US,D,20231117,000000,1.14,1.17,1.11,1.17,1021108,0
+BFLY.US,D,20231120,000000,1.13,1.16,1.05,1.07,1514854,0
+BFLY.US,D,20231121,000000,1.1,1.1,1,1.01,1168745,0
+BFLY.US,D,20231122,000000,1.01,1.07,0.99,1.02,810396,0
+BFLY.US,D,20231124,000000,1.02,1.025,0.9951,1,607811,0
+BFLY.US,D,20231127,000000,1,1.04,0.977,1.03,1653330,0
+BFLY.US,D,20231128,000000,1,1.05,0.9804,0.9952,877645,0
+BFLY.US,D,20231129,000000,1,1.08,0.9811,0.9901,1256173,0
+BFLY.US,D,20231130,000000,1,1.02,0.9509,0.9523,3276121,0
+BFLY.US,D,20231201,000000,0.9523,1.01,0.94,1,1074749,0
+BFLY.US,D,20231204,000000,1,1.06,0.9949,1.04,1132266,0
+BFLY.US,D,20231205,000000,1.04,1.05,0.9301,0.95,1856461,0
+BFLY.US,D,20231206,000000,0.96,1.02,0.96,0.9699,1987372,0
+BFLY.US,D,20231207,000000,0.96,0.96,0.9001,0.9189,1660675,0
+BFLY.US,D,20231208,000000,0.9101,0.9507,0.905,0.9438,792404,0
+BFLY.US,D,20231211,000000,0.939,0.9438,0.8868,0.9013,1361389,0
+BFLY.US,D,20231212,000000,0.9,0.915,0.8524,0.8634,1714422,0
+BFLY.US,D,20231213,000000,0.862,0.91,0.81,0.8905,2977551,0
+BFLY.US,D,20231214,000000,0.9,1.02,0.9,0.9744,3824673,0
+BFLY.US,D,20231215,000000,0.99,0.99,0.9102,0.9369,5615052,0
+BFLY.US,D,20231218,000000,0.95,0.9549,0.905,0.9196,1737966,0
+BFLY.US,D,20231219,000000,0.9302,1.09,0.9102,1.05,3417235,0
+BFLY.US,D,20231220,000000,1.05,1.12,0.9601,0.9865,2441672,0
+BFLY.US,D,20231221,000000,1.02,1.05,0.9701,1.03,1609006,0
+BFLY.US,D,20231222,000000,1.04,1.07,1,1.06,1174306,0
+BFLY.US,D,20231226,000000,1.02,1.08,1.02,1.06,1372453,0
+BFLY.US,D,20231227,000000,1.07,1.09,1.03,1.06,1294011,0
+BFLY.US,D,20231228,000000,1.04,1.2,1.03,1.19,3027243,0
+BFLY.US,D,20231229,000000,1.19,1.22,1.06,1.08,2648495,0
+BFLY.US,D,20240102,000000,1.08,1.14,1.05,1.06,1387657,0
+BFLY.US,D,20240103,000000,1.04,1.06,1,1.02,1633363,0
+BFLY.US,D,20240104,000000,1,1.06,1,1.02,805447,0
+BFLY.US,D,20240105,000000,1.03,1.05,0.9973,1.01,825235,0
+BFLY.US,D,20240108,000000,1.085,1.315,1.05,1.22,6253178,0
+BFLY.US,D,20240109,000000,1.2,1.22,1.14,1.17,1821977,0
+BFLY.US,D,20240110,000000,1.14,1.18,1.1,1.14,1564494,0
+BFLY.US,D,20240111,000000,1.15,1.1585,1.08,1.09,1902770,0
+BFLY.US,D,20240112,000000,1.12,1.29,1.1,1.11,3428654,0
+BFLY.US,D,20240116,000000,1.18,1.18,1.02,1.04,2128722,0
+BFLY.US,D,20240117,000000,1.01,1.07,0.9998,1.04,1615413,0
+BFLY.US,D,20240118,000000,1.05,1.1,1.03,1.06,953281,0
+BFLY.US,D,20240119,000000,1.07,1.075,1.02,1.06,937735,0
+BFLY.US,D,20240122,000000,1.06,1.13,1.06,1.09,1106141,0
+BFLY.US,D,20240123,000000,1.11,1.11,1.03,1.04,963985,0
+BFLY.US,D,20240124,000000,1.05,1.0704,0.97,0.9894,2074300,0
+BFLY.US,D,20240125,000000,1,1.03,0.9754,1.01,1024338,0
+BFLY.US,D,20240126,000000,1.03,1.045,0.9845,0.9942,771161,0
+BFLY.US,D,20240129,000000,0.99,1.08,0.9818,1.07,1226704,0
+BFLY.US,D,20240130,000000,1.06,1.06,0.98,0.9826,1135710,0
+BFLY.US,D,20240131,000000,0.98,0.99,0.9,0.9011,1398262,0
+BFLY.US,D,20240201,000000,0.92,0.9248,0.8749,0.8778,1478035,0
+BFLY.US,D,20240202,000000,0.8994,0.9135,0.86,0.9002,1267968,0
+BFLY.US,D,20240205,000000,0.8836,0.9496,0.8513,0.8767,1403194,0
+BFLY.US,D,20240206,000000,0.9097,0.936,0.8615,0.9137,939804,0
+BFLY.US,D,20240207,000000,0.9101,0.9539,0.9,0.9176,1160858,0
+BFLY.US,D,20240208,000000,0.94,0.97,0.93,0.9539,1081585,0
+BFLY.US,D,20240209,000000,0.95,0.97,0.94,0.95,685941,0
+BFLY.US,D,20240212,000000,0.95,1.04,0.9468,1.02,1429134,0
+BFLY.US,D,20240213,000000,0.97,0.9993,0.9481,0.9575,2115517,0
+BFLY.US,D,20240214,000000,0.96,1.06,0.96,1.02,1422152,0
+BFLY.US,D,20240215,000000,1.02,1.14,1.014,1.13,1554790,0
+BFLY.US,D,20240216,000000,1.13,1.13,1.045,1.06,1675652,0
+BFLY.US,D,20240220,000000,1.09,1.09,1,1.01,1377769,0
+BFLY.US,D,20240221,000000,1,1.03,0.9523,1.01,1391507,0
+BFLY.US,D,20240222,000000,1.03,1.04,0.9781,0.9853,1267823,0
+BFLY.US,D,20240223,000000,0.99,1.06,0.975,1.02,1180903,0
+BFLY.US,D,20240226,000000,1.15,1.47,1.11,1.33,10653781,0
+BFLY.US,D,20240227,000000,1.53,1.6387,1.35,1.5,6249460,0
+BFLY.US,D,20240228,000000,1.505,1.59,1.44,1.48,3618961,0
+BFLY.US,D,20240229,000000,1.12,1.27,1.0101,1.19,4522197,0
+BFLY.US,D,20240301,000000,1.19,1.395,1.15,1.3,2724974,0
+BFLY.US,D,20240304,000000,1.32,1.35,1.17,1.23,1805293,0
+BFLY.US,D,20240305,000000,1.19,1.225,1.12,1.14,1511591,0
+BFLY.US,D,20240306,000000,1.15,1.17,1.09,1.12,2145013,0
+BFLY.US,D,20240307,000000,1.1,1.31,1.1,1.28,2466345,0
+BFLY.US,D,20240308,000000,1.3,1.34,1.17,1.18,2605327,0
+BFLY.US,D,20240311,000000,1.18,1.2199,1.09,1.11,1702487,0
+BFLY.US,D,20240312,000000,1.14,1.14,1.02,1.04,1797501,0
+BFLY.US,D,20240313,000000,1.05,1.12,1.04,1.09,1201618,0
+BFLY.US,D,20240314,000000,1.09,1.09,1.02,1.07,1626336,0
+BFLY.US,D,20240315,000000,1.04,1.09,1.04,1.07,1299159,0
+BFLY.US,D,20240318,000000,1.06,1.1,1.05,1.08,695239,0
+BFLY.US,D,20240319,000000,1.08,1.11,1.05,1.08,1256257,0
+BFLY.US,D,20240320,000000,1.1,1.13,1.0598,1.13,1096545,0
+BFLY.US,D,20240321,000000,1.13,1.15,1.05,1.06,1435896,0
+BFLY.US,D,20240322,000000,1.06,1.06,1,1.02,1418682,0
+BFLY.US,D,20240325,000000,1.02,1.065,1,1.04,1187311,0
+BFLY.US,D,20240326,000000,1.05,1.05,1,1,1107542,0
+BFLY.US,D,20240327,000000,1.01,1.07,1.01,1.06,1176528,0
+BFLY.US,D,20240328,000000,1.06,1.08,1.05,1.08,830009,0
+BFLY.US,D,20240401,000000,1.07,1.08,1,1.04,1458105,0
+BFLY.US,D,20240402,000000,1.01,1.025,0.9802,1.01,1582146,0
+BFLY.US,D,20240403,000000,1.02,1.0599,0.9811,1.04,898704,0
+BFLY.US,D,20240404,000000,1.04,1.07,0.982,0.9976,867450,0
+BFLY.US,D,20240405,000000,1,1.02,0.993,1.02,703179,0
+BFLY.US,D,20240408,000000,1.02,1.04,0.992,1.01,1109505,0
+BFLY.US,D,20240409,000000,1.01,1.03,0.99036,1.02,773271,0
+BFLY.US,D,20240410,000000,0.99,1,0.95,0.9651,1505468,0
+BFLY.US,D,20240411,000000,0.98,0.98,0.92,0.9458,1007079,0
+BFLY.US,D,20240412,000000,0.95,0.9609,0.8828,0.8894,1400737,0
+BFLY.US,D,20240415,000000,0.8904,0.9551,0.86,0.9372,1650198,0
+BFLY.US,D,20240416,000000,0.9223,0.93,0.87,0.9,646276,0
+BFLY.US,D,20240417,000000,0.8956,0.9,0.8157,0.8194,1434798,0
+BFLY.US,D,20240418,000000,0.85,0.85,0.8101,0.82,1428053,0
+BFLY.US,D,20240419,000000,0.814,0.84969,0.75,0.7528,2092350,0
+BFLY.US,D,20240422,000000,0.7719,0.7799,0.72,0.7209,1969435,0
+BFLY.US,D,20240423,000000,0.735,0.7978,0.72,0.742,1627351,0
+BFLY.US,D,20240424,000000,0.75,0.7663,0.7,0.707,1870419,0
+BFLY.US,D,20240425,000000,0.72,0.72,0.6741,0.7048,1160844,0
+BFLY.US,D,20240426,000000,0.72,0.7823,0.71,0.7788,1708429,0
+BFLY.US,D,20240429,000000,0.8,0.8692,0.7888,0.8099,1199191,0
+BFLY.US,D,20240430,000000,0.78,0.8092,0.765,0.7761,960752,0
+BFLY.US,D,20240501,000000,0.7881,0.844,0.7726,0.787,1613372,0
+BFLY.US,D,20240502,000000,0.898,0.97,0.8618,0.9223,4412425,0
+BFLY.US,D,20240503,000000,0.9456,1.05,0.9101,0.9433,5072531,0
+BFLY.US,D,20240506,000000,0.94,1.035,0.928397,0.9695,1936329,0
+BFLY.US,D,20240507,000000,0.9789,1.02,0.93,1.01,1728032,0
+BFLY.US,D,20240508,000000,0.99,0.9977,0.93,0.967,1751144,0
+BFLY.US,D,20240509,000000,0.9518,0.987,0.9203,0.975,1125589,0
+BFLY.US,D,20240510,000000,0.965,1.03,0.94,1.02,1193060,0
+BFLY.US,D,20240513,000000,1.04,1.04,0.95,0.9551,1709884,0
+BFLY.US,D,20240514,000000,0.9849,1.07,0.9703,0.9829,1581194,0
+BFLY.US,D,20240515,000000,1.01,1.05,1.01,1.04,1052740,0
+BFLY.US,D,20240516,000000,1.03,1.03,0.986,1.01,1083910,0
+BFLY.US,D,20240517,000000,0.978,1.04,0.951,1.03,1742903,0
+BFLY.US,D,20240520,000000,0.99,1.045,0.98,1.04,1094829,0
+BFLY.US,D,20240521,000000,1.02,1.09,1.01,1.08,1635661,0
+BFLY.US,D,20240522,000000,1.06,1.07,1.03,1.04,1267906,0
+BFLY.US,D,20240523,000000,1.04,1.06,0.98,1.03,1219185,0
+BFLY.US,D,20240524,000000,1,1.035,0.9901,1.01,985928,0
+BFLY.US,D,20240528,000000,0.98,1.05,0.98,1.03,1097821,0
+BFLY.US,D,20240529,000000,1.01,1.02,0.9802,1,1095709,0
+BFLY.US,D,20240530,000000,1,1.05,0.99,1,846191,0
+BFLY.US,D,20240531,000000,1.01,1.04,0.98,0.9949,1173964,0
+BFLY.US,D,20240603,000000,0.98,0.99,0.92,0.97,1889363,0
+BFLY.US,D,20240604,000000,0.9373,0.95,0.91,0.9245,1308042,0
+BFLY.US,D,20240605,000000,0.9213,0.96,0.8826,0.9564,1035610,0
+BFLY.US,D,20240606,000000,0.96,0.9699,0.9363,0.9477,784021,0
+BFLY.US,D,20240607,000000,0.9163,0.9415,0.87,0.8959,1123432,0
+BFLY.US,D,20240610,000000,0.8757,0.9599,0.8712,0.95,1155006,0
+BFLY.US,D,20240611,000000,0.9352,0.9544,0.9221,0.9338,866769,0
+BFLY.US,D,20240612,000000,0.94,1,0.923,0.9683,1212236,0
+BFLY.US,D,20240613,000000,0.9475,0.9535,0.92,0.9223,747354,0
+BFLY.US,D,20240614,000000,0.9075,0.92,0.89,0.9082,752749,0
+BFLY.US,D,20240617,000000,0.91,0.915,0.8342,0.91,1411801,0
+BFLY.US,D,20240618,000000,0.8855,0.9091,0.87,0.8761,1246936,0
+BFLY.US,D,20240620,000000,0.88,0.96,0.8701,0.9383,1513907,0
+BFLY.US,D,20240621,000000,0.936,0.95,0.9213,0.9281,1458107,0
+BFLY.US,D,20240624,000000,0.9,0.948,0.9,0.937,1094766,0
+BFLY.US,D,20240625,000000,0.95,0.95,0.9151,0.9362,1248901,0
+BFLY.US,D,20240626,000000,0.9212,0.99,0.9119,0.9641,1676280,0
+BFLY.US,D,20240627,000000,0.939,0.9498,0.8698,0.8698,1757647,0
+BFLY.US,D,20240628,000000,0.9287,0.9287,0.82,0.8408,21435622,0
+BFLY.US,D,20240701,000000,0.898,0.898,0.8453,0.8672,1601526,0
+BFLY.US,D,20240702,000000,0.8691,0.944,0.86,0.94,2609127,0
+BFLY.US,D,20240703,000000,0.9136,0.9933,0.9136,0.9933,2529512,0
+BFLY.US,D,20240705,000000,0.98,1.01,0.96,0.986,2239529,0
+BFLY.US,D,20240708,000000,0.9613,1.02,0.9612,1.01,1452801,0
+BFLY.US,D,20240709,000000,1,1.06,0.9802,1.05,2527031,0
+BFLY.US,D,20240710,000000,1.04,1.05,0.95,0.9662,2255547,0
+BFLY.US,D,20240711,000000,0.9827,1.16,0.9827,1.16,4073324,0
+BFLY.US,D,20240712,000000,1.16,1.23,1.112,1.17,1981908,0
+BFLY.US,D,20240715,000000,1.15,1.23,1.14,1.19,1382303,0
+BFLY.US,D,20240716,000000,1.24,1.35,1.21,1.28,2538543,0
+BFLY.US,D,20240717,000000,1.28,1.28,1.16,1.2,1596069,0
+BFLY.US,D,20240718,000000,1.2,1.27,1.14,1.18,1264232,0
+BFLY.US,D,20240719,000000,1.16,1.17,1.07,1.07,1281053,0
+BFLY.US,D,20240722,000000,1.11,1.15,1.085,1.14,995752,0
+BFLY.US,D,20240723,000000,1.14,1.165,1.1,1.12,805851,0
+BFLY.US,D,20240724,000000,1.11,1.16,1.06,1.08,741037,0
+BFLY.US,D,20240725,000000,1.06,1.11,1.06,1.06,610086,0
+BFLY.US,D,20240726,000000,1.09,1.1,1.045,1.06,598256,0
+BFLY.US,D,20240729,000000,1.06,1.09,1.04,1.04,514759,0
+BFLY.US,D,20240730,000000,1.04,1.11,1.04,1.08,611547,0
+BFLY.US,D,20240731,000000,1.11,1.17,1.09,1.1,917471,0
+BFLY.US,D,20240801,000000,1.1,1.155,1.01,1.01,1497480,0
+BFLY.US,D,20240802,000000,1.06,1.24,1.02,1.13,3569150,0
+BFLY.US,D,20240805,000000,1.02,1.07,0.9703,1.01,2096253,0
+BFLY.US,D,20240806,000000,1.03,1.09,0.98,0.9974,1073296,0
+BFLY.US,D,20240807,000000,1.01,1.02,0.9202,0.9203,1385652,0
+BFLY.US,D,20240808,000000,0.94,1.06,0.94,1,1285173,0
+BFLY.US,D,20240809,000000,1,1.02,0.9602,0.9654,925080,0
+BFLY.US,D,20240812,000000,0.97,1,0.95,0.95,565089,0
+BFLY.US,D,20240813,000000,0.95,0.98,0.94,0.9704,376040,0
+BFLY.US,D,20240814,000000,0.95,0.9896,0.9285,0.9368,597312,0
+BFLY.US,D,20240815,000000,0.97,1,0.95,0.9801,816524,0
+BFLY.US,D,20240816,000000,1.01,1.01,0.955,0.955,614330,0
+BFLY.US,D,20240819,000000,0.94,0.9964,0.94,0.98,565388,0
+BFLY.US,D,20240820,000000,0.9555,1,0.91,0.9201,1930366,0
+BFLY.US,D,20240821,000000,0.929,0.97,0.92,0.9393,972494,0
+BFLY.US,D,20240822,000000,0.935,0.9457,0.9,0.903,518061,0
+BFLY.US,D,20240823,000000,0.91,0.9767,0.9001,0.9594,1136226,0
+BFLY.US,D,20240826,000000,0.96,0.998,0.9445,0.9661,837544,0
+BFLY.US,D,20240827,000000,0.97,0.9862,0.9634,0.9855,453451,0
+BFLY.US,D,20240828,000000,0.95,1.01,0.9333,0.9878,1073562,0
+BFLY.US,D,20240829,000000,1.01,1.11,1,1.07,1696488,0
+BFLY.US,D,20240830,000000,1.08,1.095,1.03,1.09,979282,0
+BFLY.US,D,20240903,000000,1.16,1.24,1.15,1.19,2827973,0
+BFLY.US,D,20240904,000000,1.21,1.56,1.21,1.51,10504599,0
+BFLY.US,D,20240905,000000,1.58,1.79,1.53,1.66,7572430,0
+BFLY.US,D,20240906,000000,1.66,1.755,1.5107,1.64,3566282,0
+BFLY.US,D,20240909,000000,1.65,2,1.65,1.86,5384335,0
+BFLY.US,D,20240910,000000,1.9,2.11,1.79,1.99,5682459,0
+BFLY.US,D,20240911,000000,1.99,2.2,1.8845,1.93,6081956,0
+BFLY.US,D,20240912,000000,1.87,2,1.83,1.88,2614745,0
+BFLY.US,D,20240913,000000,1.91,2.015,1.87,1.92,1961992,0
+BFLY.US,D,20240916,000000,1.9,1.97,1.82,1.83,2218009,0
+BFLY.US,D,20240917,000000,1.83,1.96,1.83,1.92,2685163,0
+BFLY.US,D,20240918,000000,1.95,1.955,1.87,1.91,1887744,0
+BFLY.US,D,20240919,000000,1.97,2.02,1.89,1.92,1993930,0
+BFLY.US,D,20240920,000000,1.89,1.91,1.73,1.79,2663687,0
+BFLY.US,D,20240923,000000,1.83,1.83,1.71,1.73,2401653,0
+BFLY.US,D,20240924,000000,1.75,1.79,1.62,1.64,2391847,0
+BFLY.US,D,20240925,000000,1.68,1.685,1.52,1.54,2411234,0
+BFLY.US,D,20240926,000000,1.54,1.6,1.51,1.52,1995688,0
+BFLY.US,D,20240927,000000,1.52,1.685,1.52,1.58,1670176,0
+BFLY.US,D,20240930,000000,1.62,1.81,1.61,1.77,2446526,0
+BFLY.US,D,20241001,000000,1.77,1.81,1.65,1.66,1987237,0
+BFLY.US,D,20241002,000000,1.67,1.82,1.61,1.78,1908185,0
+BFLY.US,D,20241003,000000,1.78,1.91,1.735,1.9,2361620,0
+BFLY.US,D,20241004,000000,1.93,1.98,1.86,1.96,2017989,0
+BFLY.US,D,20241007,000000,1.96,1.99,1.83,1.87,1557324,0
+BFLY.US,D,20241008,000000,1.85,1.89,1.8,1.82,1104017,0
+BFLY.US,D,20241009,000000,1.8,1.93,1.8,1.91,1448467,0
+BFLY.US,D,20241010,000000,1.86,1.93,1.73,1.74,1686971,0
+BFLY.US,D,20241011,000000,1.74,1.85,1.74,1.82,1341950,0
+BFLY.US,D,20241014,000000,1.85,1.85,1.72,1.73,1725022,0
+BFLY.US,D,20241015,000000,1.74,1.76,1.64,1.68,1662277,0
+BFLY.US,D,20241016,000000,1.73,1.76,1.67,1.72,783532,0
+BFLY.US,D,20241017,000000,1.7,1.73,1.65,1.69,1350831,0
+BFLY.US,D,20241018,000000,1.72,1.77,1.68,1.76,1271021,0
+BFLY.US,D,20241021,000000,1.83,1.83,1.71,1.76,1140925,0
+BFLY.US,D,20241022,000000,1.78,1.8,1.655,1.73,1340898,0
+BFLY.US,D,20241023,000000,1.68,1.735,1.64,1.66,1342219,0
+BFLY.US,D,20241024,000000,1.68,1.81,1.67,1.76,2154395,0
+BFLY.US,D,20241025,000000,1.8,1.847,1.74,1.82,1696175,0
+BFLY.US,D,20241028,000000,1.81,1.97,1.782,1.89,2755994,0
+BFLY.US,D,20241029,000000,1.89,1.93,1.84,1.9,1858933,0
+BFLY.US,D,20241030,000000,1.89,2,1.81,1.84,1869744,0
+BFLY.US,D,20241031,000000,1.87,1.87,1.75,1.78,1957865,0
+BFLY.US,D,20241101,000000,1.87,2.1,1.7,2.03,7872590,0
+BFLY.US,D,20241104,000000,2.08,2.09,1.87,2.04,4232538,0
+BFLY.US,D,20241105,000000,2.04,2.47,1.97,2.45,7731889,0
+BFLY.US,D,20241106,000000,2.49,2.75,2.4,2.57,7348046,0
+BFLY.US,D,20241107,000000,2.52,2.56,2.35,2.45,3479017,0
+BFLY.US,D,20241108,000000,2.41,2.6388,2.41,2.62,2944595,0
+BFLY.US,D,20241111,000000,2.63,2.915331,2.605,2.73,3638605,0
+BFLY.US,D,20241112,000000,2.75,2.75,2.55,2.68,2420023,0
+BFLY.US,D,20241113,000000,2.68,2.74,2.61,2.66,1986363,0
+BFLY.US,D,20241114,000000,2.68,2.69,2.46,2.56,2125088,0
+BFLY.US,D,20241115,000000,2.55,2.56,2.285,2.35,3007158,0
+BFLY.US,D,20241118,000000,2.36,2.735,2.34,2.64,3903784,0
+BFLY.US,D,20241119,000000,2.58,3.14,2.54,3.05,5586264,0
+BFLY.US,D,20241120,000000,3.05,3.37,2.8,3.32,5229959,0
+BFLY.US,D,20241121,000000,3.34,3.55,3.18,3.29,4091204,0
+BFLY.US,D,20241122,000000,3.28,3.31,3.12,3.24,3342872,0
+BFLY.US,D,20241125,000000,3.3,3.375,3.18,3.28,3311143,0
+BFLY.US,D,20241126,000000,3.245,3.25,2.84,3.16,3427551,0
+BFLY.US,D,20241127,000000,3.2,3.36,3.18,3.29,2227419,0
+BFLY.US,D,20241129,000000,3.27,3.37,3.25,3.29,1525667,0
+BFLY.US,D,20241202,000000,3.3,3.48,3.2237,3.37,3684614,0
+BFLY.US,D,20241203,000000,3.37,3.37,3.13,3.31,3378546,0
+BFLY.US,D,20241204,000000,3.29,3.4,3.19,3.31,2407301,0
+BFLY.US,D,20241205,000000,3.27,3.485,3.26,3.31,2096429,0
+BFLY.US,D,20241206,000000,3.33,3.415,3.26,3.26,2475749,0
+BFLY.US,D,20241209,000000,3.27,3.37,3.18,3.3,2403159,0
+BFLY.US,D,20241210,000000,3.28,3.78,3.22,3.67,4450027,0
+BFLY.US,D,20241211,000000,3.74,3.75,3.51,3.61,3697529,0
+BFLY.US,D,20241212,000000,3.58,3.6121,3.31,3.54,4027332,0
+BFLY.US,D,20241213,000000,3.55,3.6,3.3,3.39,2335929,0
+BFLY.US,D,20241216,000000,3.34,3.7,3.283,3.6,2980370,0
+BFLY.US,D,20241217,000000,3.6753,3.77,3.4607,3.52,3710927,0
+BFLY.US,D,20241218,000000,3.52,3.5475,3.07,3.12,4235747,0
+BFLY.US,D,20241219,000000,3.22,3.33,2.925,2.97,3331198,0
+BFLY.US,D,20241220,000000,2.87,3.23,2.75,3.09,8899561,0
+BFLY.US,D,20241223,000000,3.08,3.12,2.97,3.02,1631525,0
+BFLY.US,D,20241224,000000,3.02,3.17,2.95,3.11,1013178,0
+BFLY.US,D,20241226,000000,3.1,3.43,3.035,3.4,2528672,0
+BFLY.US,D,20241227,000000,3.36,3.56,3.27,3.46,2795659,0
+BFLY.US,D,20241230,000000,3.35,3.37,3.15,3.23,3020855,0
+BFLY.US,D,20241231,000000,3.33,3.41,3.12,3.12,2664687,0
+BFLY.US,D,20250102,000000,3.24,4.17,3.24,3.97,11433230,0
+BFLY.US,D,20250103,000000,4.02,4.4482,3.97,4.06,8797941,0
+BFLY.US,D,20250106,000000,4.07,4.39,4.06,4.23,4201911,0
+BFLY.US,D,20250107,000000,4.25,4.255,3.765,4.04,4143971,0
+BFLY.US,D,20250108,000000,4.03,4.1,3.6601,4,4239620,0
+BFLY.US,D,20250110,000000,3.96,4,3.565,3.59,3772031,0
+BFLY.US,D,20250113,000000,3.49,3.52,3.2601,3.35,3311757,0
+BFLY.US,D,20250114,000000,3.51,3.69,3.261,3.37,3742811,0
+BFLY.US,D,20250115,000000,3.6,3.945,3.47,3.94,4287610,0
+BFLY.US,D,20250116,000000,3.92,4.0617,3.86,3.88,2959520,0
+BFLY.US,D,20250117,000000,3.93,3.95,3.64,3.67,1982409,0
+BFLY.US,D,20250121,000000,3.84,4.06,3.79,3.91,4155032,0
+BFLY.US,D,20250122,000000,3.97,4.2,3.87,3.93,3323446,0
+BFLY.US,D,20250123,000000,3.91,4.145,3.835,4.14,2359633,0
+BFLY.US,D,20250124,000000,4.15,4.168,3.87,3.9,3241319,0
+BFLY.US,D,20250127,000000,3.755,3.8689,3.51,3.61,3067369,0
+BFLY.US,D,20250128,000000,3.65,3.74,3.53,3.61,2745120,0
+BFLY.US,D,20250129,000000,3.63,3.66,3.435,3.51,2831357,0
+BFLY.US,D,20250130,000000,3.4,4.22,3.35,4.09,15661303,0
+BFLY.US,D,20250131,000000,4.07,4.25,3.815,3.99,6578578,0
+BFLY.US,D,20250203,000000,3.75,4.07,3.64,3.96,4467181,0
+BFLY.US,D,20250204,000000,3.945,4.71,3.93,4.58,12016897,0
+BFLY.US,D,20250205,000000,4.615,4.79,4.465,4.5,5878070,0
+BFLY.US,D,20250206,000000,4.48,4.5,4.27,4.4,2785864,0
+BFLY.US,D,20250207,000000,4.44,4.585,4.315,4.34,2668577,0
+BFLY.US,D,20250210,000000,4.44,4.44,3.91,4.14,6267689,0
+BFLY.US,D,20250211,000000,4.07,4.27,4.04,4.06,2458642,0
+BFLY.US,D,20250212,000000,4.034,4.41,3.97,4.34,3476362,0
+BFLY.US,D,20250213,000000,4.38,4.695,4.240423,4.65,4042575,0
+BFLY.US,D,20250214,000000,4.69,4.95,4.566,4.77,4807348,0
+BFLY.US,D,20250218,000000,4.9,4.98,4.785,4.82,4069809,0
+BFLY.US,D,20250219,000000,4.8,4.85,4.655,4.71,2291222,0
+BFLY.US,D,20250220,000000,4.58,4.6381,4.38,4.43,3019532,0
+BFLY.US,D,20250221,000000,4.4979,4.61,4.255,4.3,4187731,0
+BFLY.US,D,20250224,000000,4.31,4.31,3.87,4.03,4520601,0
+BFLY.US,D,20250225,000000,3.93,4,3.53,3.73,6142640,0
+BFLY.US,D,20250226,000000,3.84,4.005,3.831,3.97,3164842,0
+BFLY.US,D,20250227,000000,4.06,4.06,3.73,3.73,4343858,0
+BFLY.US,D,20250228,000000,3,3.76,2.76,3.62,9743075,0
+BFLY.US,D,20250303,000000,3.71,3.72,3,3.04,6746378,0
+BFLY.US,D,20250304,000000,2.93,3.125,2.705,3.03,6352388,0
+BFLY.US,D,20250305,000000,3.01,3.2,3,3.19,3803947,0
+BFLY.US,D,20250306,000000,3.11,3.11,2.83,2.89,3341652,0
+BFLY.US,D,20250307,000000,2.88,2.91,2.66,2.85,4566523,0
+BFLY.US,D,20250310,000000,2.69,2.72,2.4633,2.54,4098819,0
+BFLY.US,D,20250311,000000,2.52,2.67,2.465,2.54,2777417,0
+BFLY.US,D,20250312,000000,2.66,2.76,2.5448,2.69,3669902,0
+BFLY.US,D,20250313,000000,2.6101,2.68,2.53,2.55,2019960,0
+BFLY.US,D,20250314,000000,2.625,2.7,2.595,2.68,2536901,0
+BFLY.US,D,20250317,000000,2.735,2.855,2.7,2.74,5279475,0
+BFLY.US,D,20250318,000000,2.75,2.75,2.57,2.6,2678195,0
+BFLY.US,D,20250319,000000,2.64,2.75,2.605,2.71,2477703,0
+BFLY.US,D,20250320,000000,2.69,2.82,2.67,2.75,3417605,0
+BFLY.US,D,20250321,000000,2.665,2.7,2.59,2.64,4813968,0
+BFLY.US,D,20250324,000000,2.749,2.84,2.69,2.81,1901591,0
+BFLY.US,D,20250325,000000,2.84,2.84,2.66,2.72,3435334,0
+BFLY.US,D,20250326,000000,2.69,2.73,2.565,2.6,2563096,0
+BFLY.US,D,20250327,000000,2.58,2.61,2.41,2.44,3331209,0
+BFLY.US,D,20250328,000000,2.46,2.46,2.34,2.37,2720050,0
+BFLY.US,D,20250331,000000,2.25,2.3295,2.19,2.28,3972459,0
+BFLY.US,D,20250401,000000,2.22,2.26,2.08,2.22,4486640,0
+BFLY.US,D,20250402,000000,2.16,2.3789,2.152,2.34,3025124,0
+BFLY.US,D,20250403,000000,2.12,2.21,2.1,2.12,2620443,0
+BFLY.US,D,20250404,000000,2,2.07,1.86,2.04,3342491,0
+BFLY.US,D,20250407,000000,1.94,2.22,1.831,2.07,3434323,0
+BFLY.US,D,20250408,000000,2.25,2.26,2.06,2.08,2605782,0
+BFLY.US,D,20250409,000000,2.03,2.42,2.01,2.37,4081652,0
+BFLY.US,D,20250410,000000,2.255,2.3084,2.14,2.29,4267408,0
+BFLY.US,D,20250411,000000,2.32,2.465,2.21,2.46,3572790,0
+BFLY.US,D,20250414,000000,2.59,2.62,2.39,2.52,4579106,0
+BFLY.US,D,20250415,000000,2.515,2.58,2.44,2.52,3808698,0
+BFLY.US,D,20250416,000000,2.48,2.5,2.2801,2.35,3630607,0
+BFLY.US,D,20250417,000000,2.37,2.3808,2.29,2.34,2123784,0
+BFLY.US,D,20250421,000000,2.29,2.3,2.2,2.29,1696142,0
+BFLY.US,D,20250422,000000,2.34,2.41,2.29,2.38,1799169,0
+BFLY.US,D,20250423,000000,2.52,2.57,2.37,2.41,1851913,0
+BFLY.US,D,20250424,000000,2.43,2.49,2.42,2.48,949178,0
+BFLY.US,D,20250425,000000,2.42,2.48,2.37,2.44,1976928,0
+BFLY.US,D,20250428,000000,2.4492,2.525,2.37,2.43,3132593,0
+BFLY.US,D,20250429,000000,2.42,2.46,2.37,2.4,1338648,0
+BFLY.US,D,20250430,000000,2.3,2.36,2.23,2.34,1749492,0
+BFLY.US,D,20250501,000000,2.39,2.42,2.3056,2.34,2815357,0
+BFLY.US,D,20250502,000000,2.54,2.55,2.16,2.33,4861472,0
+BFLY.US,D,20250505,000000,2.3,2.3,2.17,2.22,3127706,0
+BFLY.US,D,20250506,000000,2.15,2.24,2.1,2.17,2314670,0
+BFLY.US,D,20250507,000000,2.19,2.22,2.15,2.18,2129745,0
+BFLY.US,D,20250508,000000,2.22,2.34,2.18,2.27,2830324,0
+BFLY.US,D,20250509,000000,2.29,2.3336,2.21,2.23,2700083,0
+BFLY.US,D,20250512,000000,2.36,2.42,2.3,2.35,3236574,0
+BFLY.US,D,20250513,000000,2.41,2.42,2.33,2.38,2308148,0
+BFLY.US,D,20250514,000000,2.39,2.415,2.29,2.31,1934110,0
+BFLY.US,D,20250515,000000,2.28,2.3,2.2,2.3,2308371,0
+BFLY.US,D,20250516,000000,2.32,2.37,2.28,2.35,2322726,0
+BFLY.US,D,20250519,000000,2.25,2.33,2.24,2.32,1834368,0
+BFLY.US,D,20250520,000000,2.32,2.33,2.24,2.29,2004461,0
+BFLY.US,D,20250521,000000,2.25,2.265,2.15,2.16,2684373,0
+BFLY.US,D,20250522,000000,2.17,2.2,2.11,2.14,1807399,0
+BFLY.US,D,20250523,000000,2.22,2.23,2.13,2.17,3926544,0
+BFLY.US,D,20250527,000000,2.2247,2.57,2.17,2.53,5994747,0
+BFLY.US,D,20250528,000000,2.63,2.67,2.465,2.63,5511331,0
+BFLY.US,D,20250529,000000,2.67,2.7,2.43,2.43,4272696,0
+BFLY.US,D,20250530,000000,2.47,2.47,2.34,2.4,3683141,0
+BFLY.US,D,20250602,000000,2.4002,2.42,2.22,2.31,3764851,0
+BFLY.US,D,20250603,000000,2.31,2.39,2.26,2.36,1715343,0
+BFLY.US,D,20250604,000000,2.355,2.42,2.33,2.39,1634150,0
+BFLY.US,D,20250605,000000,2.395,2.47,2.3,2.35,2579096,0
+BFLY.US,D,20250606,000000,2.4,2.59,2.39,2.48,3365021,0
+BFLY.US,D,20250609,000000,2.53,2.53,2.43,2.48,1887903,0
+BFLY.US,D,20250610,000000,2.515,2.67,2.5042,2.61,3936741,0
+BFLY.US,D,20250611,000000,2.64,2.67,2.5001,2.52,3612804,0
+BFLY.US,D,20250612,000000,2.5,2.52,2.42,2.44,2452753,0
+BFLY.US,D,20250613,000000,2.37,2.415,2.29,2.3,2921639,0
+BFLY.US,D,20250616,000000,2.3764,2.38,2.29,2.31,2190302,0
+BFLY.US,D,20250617,000000,2.29,2.29,2.17,2.2,3297022,0
+BFLY.US,D,20250618,000000,2.2,2.22,2.13,2.16,3122976,0
+BFLY.US,D,20250620,000000,2.18,2.185,2.06,2.08,4200068,0
+BFLY.US,D,20250623,000000,2.02,2.08,1.98,2.05,3515575,0
+BFLY.US,D,20250624,000000,2.09,2.095,1.98,2.01,3922741,0
+BFLY.US,D,20250625,000000,2.04,2.055,1.945,1.97,2962773,0
+BFLY.US,D,20250626,000000,1.98,2.03,1.965,2.02,3804978,0
+BFLY.US,D,20250627,000000,2.02,2.02,1.91,1.96,31480273,0
+BFLY.US,D,20250630,000000,2.01,2.05,1.95,2,4496011,0
+BFLY.US,D,20250701,000000,2.02,2.0397,1.92,1.94,3962037,0
+BFLY.US,D,20250702,000000,1.95,2.02,1.9,1.96,3654853,0
+BFLY.US,D,20250703,000000,1.98,2.02,1.92,1.94,4647909,0
+BFLY.US,D,20250707,000000,1.93,1.93,1.85,1.88,3608362,0
+BFLY.US,D,20250708,000000,1.9,1.97,1.89,1.93,5062621,0
+BFLY.US,D,20250709,000000,1.95,1.975,1.91,1.95,3889991,0
+BFLY.US,D,20250710,000000,1.95,1.95,1.855,1.87,2371391,0
+BFLY.US,D,20250711,000000,1.865,1.865,1.7812,1.81,2859200,0
+BFLY.US,D,20250714,000000,1.8,1.85,1.77,1.82,2734985,0
+BFLY.US,D,20250715,000000,1.84,1.85,1.73,1.76,3310999,0
+BFLY.US,D,20250716,000000,1.77,1.8,1.71,1.79,1937459,0
+BFLY.US,D,20250717,000000,1.8,1.92,1.79,1.85,4289924,0
+BFLY.US,D,20250718,000000,1.92,1.92,1.85,1.87,2486272,0
+BFLY.US,D,20250721,000000,1.9,1.94,1.86,1.88,2683080,0
+BFLY.US,D,20250722,000000,1.875,1.91,1.83,1.89,2521969,0
+BFLY.US,D,20250723,000000,1.9194,2.17,1.9194,2.15,5796845,0
+BFLY.US,D,20250724,000000,2.28,2.28,2.07,2.08,4918917,0
+BFLY.US,D,20250725,000000,2.1,2.1,1.96,1.97,3000457,0
+BFLY.US,D,20250728,000000,2.02,2.04,1.92,1.94,2591516,0
+BFLY.US,D,20250729,000000,1.95,1.97,1.82,1.83,2687028,0
+BFLY.US,D,20250730,000000,1.84,1.8899,1.8,1.81,2233391,0
+BFLY.US,D,20250731,000000,1.82,1.865,1.7,1.71,7619602,0
+BFLY.US,D,20250801,000000,1.61,1.61,1.37,1.4,10650988,0
+BFLY.US,D,20250804,000000,1.485,1.4961,1.42,1.43,3565700,0
+BFLY.US,D,20250805,000000,1.44,1.44,1.34,1.36,4798648,0
+BFLY.US,D,20250806,000000,1.37,1.39,1.34,1.38,3120867,0
+BFLY.US,D,20250807,000000,1.405,1.43,1.36,1.39,3482637,0
+BFLY.US,D,20250808,000000,1.4,1.46,1.32,1.33,2744124,0
+BFLY.US,D,20250811,000000,1.37,1.43,1.345,1.36,3004184,0
+BFLY.US,D,20250812,000000,1.38,1.42,1.37,1.39,2522891,0
+BFLY.US,D,20250813,000000,1.39,1.46,1.3819,1.42,3319547,0
+BFLY.US,D,20250814,000000,1.39,1.41,1.34,1.41,3108123,0
+BFLY.US,D,20250815,000000,1.41,1.45,1.395,1.43,3172156,0
+BFLY.US,D,20250818,000000,1.44,1.495,1.42,1.44,2892121,0
+BFLY.US,D,20250819,000000,1.45,1.52,1.37,1.38,4117970,0
+BFLY.US,D,20250820,000000,1.38,1.42,1.34,1.41,2382245,0
+BFLY.US,D,20250821,000000,1.4,1.415,1.37,1.39,1448641,0
+BFLY.US,D,20250822,000000,1.39,1.54,1.39,1.52,4319396,0
+BFLY.US,D,20250825,000000,1.54,1.66,1.52,1.55,4901799,0
+BFLY.US,D,20250826,000000,1.6,1.615,1.53,1.59,6037562,0
+BFLY.US,D,20250827,000000,1.67,1.69,1.565,1.57,4140316,0
+BFLY.US,D,20250828,000000,1.58,1.66,1.56,1.63,3124390,0
+BFLY.US,D,20250829,000000,1.645,1.68,1.5814,1.61,2384095,0
+BFLY.US,D,20250902,000000,1.56,1.6,1.5,1.54,4051217,0
+BFLY.US,D,20250903,000000,1.53,1.54,1.49,1.5,2588815,0
+BFLY.US,D,20250904,000000,1.5,1.53,1.475,1.53,1841030,0
+BFLY.US,D,20250905,000000,1.5501,1.5893,1.51,1.56,1548595,0
+BFLY.US,D,20250908,000000,1.5794,1.61,1.5613,1.59,2074222,0
+BFLY.US,D,20250909,000000,1.5603,1.595,1.55,1.58,1158684,0
+BFLY.US,D,20250910,000000,1.59,1.59,1.47,1.5,1998775,0
+BFLY.US,D,20250911,000000,1.49,1.56,1.47,1.55,1709684,0
+BFLY.US,D,20250912,000000,1.5606,1.58,1.52,1.57,1921169,0
+BFLY.US,D,20250915,000000,1.58,1.67,1.56,1.66,3275686,0
+BFLY.US,D,20250916,000000,1.67,1.6794,1.6,1.63,2002719,0
+BFLY.US,D,20250917,000000,1.63,1.71,1.6,1.63,2796664,0
+BFLY.US,D,20250918,000000,1.67,2,1.66,1.89,13768377,0
+BFLY.US,D,20250919,000000,2.1,2.13,1.845,1.85,15350723,0
+BFLY.US,D,20250922,000000,1.88,2.21,1.81,2.17,11947650,0
+BFLY.US,D,20250923,000000,2.2,2.22,2,2.04,9554346,0
+BFLY.US,D,20250924,000000,2.06,2.22,2.0501,2.07,6816639,0
+BFLY.US,D,20250925,000000,1.99,2.04,1.91,1.96,6716908,0
+BFLY.US,D,20250926,000000,1.96,2.05,1.88,2.01,5518203,0
+BFLY.US,D,20250929,000000,2.02,2.04,1.92,1.96,5960102,0
+BFLY.US,D,20250930,000000,1.95,1.955,1.905,1.93,2178984,0
+BFLY.US,D,20251001,000000,1.93,1.96,1.87,1.9,4792755,0
+BFLY.US,D,20251002,000000,1.9094,1.96,1.865,1.96,3076646,0
+BFLY.US,D,20251003,000000,1.98,2.35,1.98,2.33,15197723,0
+BFLY.US,D,20251006,000000,2.48,2.73,2.3201,2.56,15314804,0
+BFLY.US,D,20251007,000000,2.6291,2.63,2.32,2.5,10159210,0
+BFLY.US,D,20251008,000000,2.53,2.79,2.47,2.68,12033902,0
+BFLY.US,D,20251009,000000,2.66,2.68,2.53,2.57,5530743,0
+BFLY.US,D,20251010,000000,2.55,2.56,2.27,2.28,9382826,0
+BFLY.US,D,20251013,000000,2.31005,2.36,2.2149,2.3,4828083,0
+BFLY.US,D,20251014,000000,2.22,2.36,2.1212,2.29,5292037,0
+BFLY.US,D,20251015,000000,2.33,2.42,2.225,2.36,5385022,0
+BFLY.US,D,20251016,000000,2.38,2.41,2.18,2.24,5197788,0
+BFLY.US,D,20251017,000000,2.17,2.23,2.1,2.12,4183537,0
+BFLY.US,D,20251020,000000,2.165,2.385,2.165,2.36,4975600,0
+BFLY.US,D,20251021,000000,2.345,2.355,2.24,2.25,3006537,0
+BFLY.US,D,20251022,000000,2.215,2.22,2.06,2.13,5017241,0
+BFLY.US,D,20251023,000000,2.14,2.26,2.13,2.22,2944017,0
+BFLY.US,D,20251024,000000,2.27,2.2999,2.22,2.23,3323896,0
+BFLY.US,D,20251027,000000,2.28,2.29,2.19,2.2,3299618,0
+BFLY.US,D,20251028,000000,2.21,2.25,2.14,2.21,3233993,0
+BFLY.US,D,20251029,000000,2.21,2.24,2.125,2.15,3463210,0
+BFLY.US,D,20251030,000000,2.1,2.14,2.04,2.04,3732034,0
+BFLY.US,D,20251031,000000,2.41,2.77,2.35,2.69,20976578,0
+BFLY.US,D,20251103,000000,2.61,3.1,2.52,2.91,16518785,0
+BFLY.US,D,20251104,000000,2.735,2.77,2.53,2.62,9139298,0
+BFLY.US,D,20251105,000000,2.58,2.68,2.39,2.51,5984915,0
+BFLY.US,D,20251106,000000,2.47,2.49,2.24,2.25,4879544,0
+BFLY.US,D,20251107,000000,2.19,2.28,2.1,2.23,4307781,0
+BFLY.US,D,20251110,000000,2.29,2.318,2.19,2.22,3631794,0
+BFLY.US,D,20251111,000000,2.21,2.485,2.18,2.46,9612733,0
+BFLY.US,D,20251112,000000,2.46,2.51,2.24,2.26,6780032,0
+BFLY.US,D,20251113,000000,2.22,2.2654,2.04,2.07,8653844,0
+BFLY.US,D,20251114,000000,2,2.215,1.99,2.12,3736069,0
+BFLY.US,D,20251117,000000,2.08,2.09,1.925,1.97,5839623,0
+BFLY.US,D,20251118,000000,1.92,2.055,1.9,2.01,4551350,0
+BFLY.US,D,20251119,000000,2.01,2.52,1.995,2.4,14165700,0
+BFLY.US,D,20251120,000000,2.45,2.53,2.3,2.32,5709638,0
+BFLY.US,D,20251121,000000,2.33,2.675,2.33,2.65,8397168,0
+BFLY.US,D,20251124,000000,2.86,3.3,2.82,3.28,16696511,0
+BFLY.US,D,20251125,000000,3.23,3.41,3.1201,3.39,8471954,0
+BFLY.US,D,20251126,000000,3.375,3.38,3.04,3.08,5782274,0
+BFLY.US,D,20251128,000000,3.09,3.11,3.04,3.1,2432513,0
+BFLY.US,D,20251201,000000,2.98,2.98,2.79,2.8,4094355,0
+BFLY.US,D,20251202,000000,2.83,2.8798,2.725,2.74,2518614,0
+BFLY.US,D,20251203,000000,2.75,2.97,2.685,2.97,6045949,0
+BFLY.US,D,20251204,000000,2.92,3.09,2.84,3.06,4719251,0
+BFLY.US,D,20251205,000000,3.06,3.09,3.012,3.06,2938928,0
+BFLY.US,D,20251208,000000,3.23,3.5,3.13,3.14,8824499,0
+BFLY.US,D,20251209,000000,3.09,3.16,2.98,3.1,3319845,0
+BFLY.US,D,20251210,000000,3.1,3.19,3.03,3.05,4158369,0
+BFLY.US,D,20251211,000000,3.02,3.11,2.98,3.08,3149103,0
+BFLY.US,D,20251212,000000,3.09,3.11,3,3.01,4082266,0
+BFLY.US,D,20251215,000000,3.03,3.24,2.955,3.22,9079714,0
+BFLY.US,D,20251216,000000,3.22,3.3869,3.03,3.34,6144575,0
+BFLY.US,D,20251217,000000,3.37,3.43,3.13,3.17,4700750,0
+BFLY.US,D,20251218,000000,3.28,3.61,3.28,3.45,8079465,0
+BFLY.US,D,20251219,000000,3.46,3.59,3.425,3.56,6715158,0
+BFLY.US,D,20251222,000000,3.65,3.94,3.625,3.8,7713927,0
+BFLY.US,D,20251223,000000,3.71,4.025,3.66,3.95,6719211,0
+BFLY.US,D,20251224,000000,3.96,4,3.82,3.95,2275968,0
+BFLY.US,D,20251226,000000,3.94,4.02,3.83,3.85,2856539,0
+BFLY.US,D,20251229,000000,3.759,3.84,3.73,3.8,2638547,0
+BFLY.US,D,20251230,000000,3.81,3.895,3.75,3.82,2053006,0
+BFLY.US,D,20251231,000000,3.85,3.975,3.785,3.8,3835573,0
+BFLY.US,D,20260102,000000,3.86,3.88,3.665,3.75,3485430,0
+BFLY.US,D,20260105,000000,3.8,3.915,3.75,3.87,3624689,0
+BFLY.US,D,20260106,000000,3.86,4.09,3.81,4.06,5163820,0
+BFLY.US,D,20260107,000000,4.04,4.2788,3.91,4.21,5577635,0
+BFLY.US,D,20260108,000000,4.17,4.285,4.04,4.15,4223750,0
+BFLY.US,D,20260109,000000,4.145,4.2,3.99,4.04,4627011,0
+BFLY.US,D,20260112,000000,4.12,4.29,4.11,4.27,6687902,0
+BFLY.US,D,20260113,000000,4.265,4.41,4.14,4.4,6238510,0
+BFLY.US,D,20260114,000000,4.36,5.03,4.31,4.95,12856169,0
+BFLY.US,D,20260115,000000,4.945,4.9642,4.4801,4.55,9605230,0
+BFLY.US,D,20260116,000000,4.57,4.63,4.12,4.16,8335835,0
+BFLY.US,D,20260120,000000,3.99,4.265,3.97,4.13,5509920,0
+BFLY.US,D,20260121,000000,4.23,4.575,4.215,4.42,5856342,0
+BFLY.US,D,20260122,000000,4.46,4.85,4.32,4.7,6723160,0
+BFLY.US,D,20260123,000000,4.74,4.87,4.495,4.51,4634369,0
+BFLY.US,D,20260126,000000,4.48,4.5,4.3,4.43,3028651,0
+BFLY.US,D,20260127,000000,4.46,4.48,4.32,4.44,2286217,0
+BFLY.US,D,20260128,000000,4.475,4.48,4.25,4.31,3205548,0
+BFLY.US,D,20260129,000000,4.27,4.29,4.03,4.15,7829494,0
+BFLY.US,D,20260130,000000,4.0817,4.245,3.92,3.96,4593742,0
+BFLY.US,D,20260202,000000,3.92,4.045,3.75,3.82,6432479,0
+BFLY.US,D,20260203,000000,3.9,3.975,3.82,3.93,4796186,0
+BFLY.US,D,20260204,000000,3.905,3.93,3.58,3.67,5414401,0
+BFLY.US,D,20260205,000000,3.57,3.6,3.22,3.23,7038096,0
+BFLY.US,D,20260206,000000,3.3,3.41,3.1701,3.38,6971357,0
+BFLY.US,D,20260209,000000,3.37,3.37,3.165,3.33,3525132,0
+BFLY.US,D,20260210,000000,3.39,3.49,3.2824,3.41,3379052,0
+BFLY.US,D,20260211,000000,3.455,3.5,3.25,3.28,4922308,0
+BFLY.US,D,20260212,000000,3.3,3.4,3.03,3.05,4557313,0
+BFLY.US,D,20260213,000000,3.11,3.155,3.02,3.04,4424347,0
+BFLY.US,D,20260217,000000,3.01,3.15,3,3.04,3417142,0
+BFLY.US,D,20260218,000000,3.02,3.0999,3,3.06,3886892,0
diff --git a/daily/us/nyse stocks/1/bg.us.txt b/daily/us/nyse stocks/1/bg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e3df503c865415c550700c59cbfa072aff62ba8
--- /dev/null
+++ b/daily/us/nyse stocks/1/bg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BG.US,D,20050225,000000,38.9861,40.3869,38.9261,40.2975,837232.49524587,0
+BG.US,D,20050228,000000,40.4872,41.4104,40.0625,41.2009,1451652.0667088,0
+BG.US,D,20050301,000000,41.0122,41.3356,40.7182,40.8313,1012649.4303975,0
+BG.US,D,20050302,000000,40.8313,40.8313,40.3869,40.5816,1294559.5867158,0
+BG.US,D,20050303,000000,40.6662,40.8844,40.267,40.5915,411247.40376989,0
+BG.US,D,20050304,000000,40.6287,40.9807,40.5521,40.8775,781463.6527004,0
+BG.US,D,20050307,000000,41.02,41.0368,40.7104,40.7723,733398.32402837,0
+BG.US,D,20050308,000000,40.4027,40.6662,40.0361,40.5591,941472.54287107,0
+BG.US,D,20050309,000000,40.5591,40.6878,40.2897,40.5216,333431.02924336,0
+BG.US,D,20050310,000000,40.8313,41.5342,40.5748,41.3985,874415.4534679,0
+BG.US,D,20050311,000000,41.4162,41.9628,41.4104,41.7338,1093919.3147088,0
+BG.US,D,20050314,000000,41.9097,41.9097,41.2442,41.6453,496762.20599934,0
+BG.US,D,20050315,000000,41.9097,41.9097,41.0584,41.0888,373535.48381353,0
+BG.US,D,20050316,000000,41.0368,41.0811,40.1077,40.3211,588920.5641653,0
+BG.US,D,20050317,000000,40.1324,40.2464,39.1601,39.8001,930184.29601336,0
+BG.US,D,20050318,000000,39.7922,39.7922,38.2184,38.7079,1512733.9229821,0
+BG.US,D,20050321,000000,38.7148,38.763,38.2124,38.6116,1031638.1394263,0
+BG.US,D,20050322,000000,38.7148,39.2476,38.2341,38.8278,859412.26766053,0
+BG.US,D,20050323,000000,38.6332,38.8219,38.2911,38.5644,708695.81103453,0
+BG.US,D,20050324,000000,38.8574,38.8574,38.4503,38.6548,450949.03363468,0
+BG.US,D,20050328,000000,38.5427,39.0775,38.5427,38.8574,745213.4981522,0
+BG.US,D,20050329,000000,38.8731,39.3105,38.7699,38.8505,745476.96178528,0
+BG.US,D,20050330,000000,38.9487,39.6851,38.9055,39.5514,887298.72340148,0
+BG.US,D,20050331,000000,39.8375,40.6662,39.6851,40.5748,851976.28635659,0
+BG.US,D,20050401,000000,40.7398,41.3602,40.44,41.2855,1082093.9682439,0
+BG.US,D,20050404,000000,41.2855,41.2855,40.8156,41.0053,623976.48587481,0
+BG.US,D,20050405,000000,41.0053,41.0368,40.1422,40.8844,623314.26647277,0
+BG.US,D,20050406,000000,40.8775,40.8844,38.8033,38.8367,1887067.9355677,0
+BG.US,D,20050407,000000,38.933,39.6939,38.933,39.5376,788369.65503589,0
+BG.US,D,20050408,000000,39.6359,39.9121,39.1985,39.6202,991269.20398898,0
+BG.US,D,20050411,000000,39.6851,39.6851,39.1985,39.2899,789164.11487151,0
+BG.US,D,20050412,000000,39.5514,39.6113,39.0235,39.4885,601002.25362453,0
+BG.US,D,20050413,000000,39.6113,39.8974,38.933,39.0078,456659.78589737,0
+BG.US,D,20050414,000000,38.9733,39.0078,37.946,38.1741,769779.70177604,0
+BG.US,D,20050415,000000,38.0168,38.3324,36.4046,36.8932,1525880.6565488,0
+BG.US,D,20050418,000000,37.6531,38.1967,36.6514,37.8114,1363742.6953974,0
+BG.US,D,20050419,000000,37.7819,38.5713,37.7278,38.4749,893402.12802851,0
+BG.US,D,20050420,000000,38.5713,38.5959,37.8517,38.0011,493577.24601813,0
+BG.US,D,20050421,000000,38.4287,39.1523,38.409,39.054,964449.82682366,0
+BG.US,D,20050422,000000,39.054,39.5445,38.9055,39.34,969626.53118149,0
+BG.US,D,20050425,000000,39.6024,40.3113,39.6024,40.0773,876006.40760735,0
+BG.US,D,20050426,000000,40.2523,40.2523,39.8207,39.9446,598216.04941229,0
+BG.US,D,20050427,000000,39.922,40.5915,39.3636,40.4095,1544469.5925746,0
+BG.US,D,20050428,000000,41.4162,43.6704,41.3828,42.4149,2932780.5260639,0
+BG.US,D,20050429,000000,42.7443,42.9242,42.2479,42.7739,1914023.622103,0
+BG.US,D,20050502,000000,42.9242,42.9537,42.2125,42.4062,1239587.2384742,0
+BG.US,D,20050503,000000,42.4149,42.5693,41.8468,42.0277,1331339.7202325,0
+BG.US,D,20050504,000000,42.1398,42.7,42.1004,42.361,1853069.9373269,0
+BG.US,D,20050505,000000,42.361,42.361,41.7642,42.0612,1099231.3112026,0
+BG.US,D,20050506,000000,42.2479,42.3905,41.7967,41.8253,819174.55542267,0
+BG.US,D,20050509,000000,41.5745,42.1191,41.4555,42.0179,1253399.2431452,0
+BG.US,D,20050510,000000,42.0179,42.3905,41.83,41.9697,705773.29745229,0
+BG.US,D,20050511,000000,42.1713,42.4327,41.83,42.3688,3190657.5094292,0
+BG.US,D,20050512,000000,42.4002,42.4878,42.0355,42.3905,729145.26823743,0
+BG.US,D,20050513,000000,42.181,42.8289,42.1004,42.3453,1591476.9977779,0
+BG.US,D,20050516,000000,42.535,42.8564,42.3177,42.8564,1532790.7278207,0
+BG.US,D,20050517,000000,42.8564,43.0776,42.4731,42.9115,1387643.6279169,0
+BG.US,D,20050518,000000,43.0609,44.0489,42.9459,43.4236,1003750.6664513,0
+BG.US,D,20050519,000000,43.5957,43.6153,43.2575,43.4737,608438.23492847,0
+BG.US,D,20050520,000000,43.3017,44.0489,43.0609,43.8227,726758.83702826,0
+BG.US,D,20050523,000000,43.9938,45.5068,43.9495,45.1016,1517381.6656057,0
+BG.US,D,20050524,000000,45.2609,45.5245,44.9219,45.2127,1053945.0661041,0
+BG.US,D,20050525,000000,45.2127,45.2207,44.6741,44.9366,559573.36025029,0
+BG.US,D,20050526,000000,44.9366,45.5588,44.9129,45.3338,757295.18761143,0
+BG.US,D,20050527,000000,45.666,46.0956,45.5008,46.0208,868177.77393906,0
+BG.US,D,20050531,000000,46.2067,46.7218,45.5588,46.7218,2045088.133064,0
+BG.US,D,20050601,000000,46.7218,46.7218,45.9207,46.0956,1079043.2831645,0
+BG.US,D,20050602,000000,46.0877,46.2332,45.5245,46.015,1143048.6702542,0
+BG.US,D,20050603,000000,46.0346,46.6609,46.0346,46.6529,972413.75262785,0
+BG.US,D,20050606,000000,46.6844,47.0521,46.5398,46.6766,670984.90831227,0
+BG.US,D,20050607,000000,46.6894,47.9418,46.6844,47.4807,1316470.8093269,0
+BG.US,D,20050608,000000,47.4256,47.4256,45.9698,46.1212,783983.34157727,0
+BG.US,D,20050609,000000,45.4114,46.6067,45.371,46.59,525446.17327821,0
+BG.US,D,20050610,000000,46.5183,46.8359,46.2332,46.3129,632342.21915027,0
+BG.US,D,20050613,000000,46.3129,46.8359,46.3129,46.4652,503668.20833483,0
+BG.US,D,20050614,000000,46.5341,46.9008,46.5251,46.6972,450685.5700016,0
+BG.US,D,20050615,000000,46.5704,46.8791,46.5398,46.8044,568204.59162703,0
+BG.US,D,20050616,000000,46.8426,46.8791,46.59,46.6529,405142.98190874,0
+BG.US,D,20050617,000000,46.6245,47.7618,46.4859,47.292,1022605.1005783,0
+BG.US,D,20050620,000000,47.0658,47.3322,46.7435,46.8259,465954.25391025,0
+BG.US,D,20050621,000000,47.3322,49.0487,47.1966,47.8976,1519902.3717166,0
+BG.US,D,20050622,000000,48.0077,49.0989,47.9653,49.028,1300002.8064091,0
+BG.US,D,20050623,000000,48.859,48.9701,47.8709,48.0539,683197.82097096,0
+BG.US,D,20050624,000000,47.9978,47.9978,46.9675,47.2458,512963.6935818,0
+BG.US,D,20050627,000000,47.2458,47.4955,46.8594,47.4955,850250.04008124,0
+BG.US,D,20050628,000000,47.4443,47.7776,47.2998,47.64,582678.81570006,0
+BG.US,D,20050629,000000,48.162,48.3752,47.8552,48.0814,608709.83643439,0
+BG.US,D,20050630,000000,48.2701,48.3842,47.4443,47.7451,480564.78735327,0
+BG.US,D,20050701,000000,47.6922,48.506,47.519,47.9978,602330.76136502,0
+BG.US,D,20050705,000000,48.162,49.0103,48.1198,48.8982,664743.15984702,0
+BG.US,D,20050706,000000,48.8982,49.2904,48.5896,48.6623,751453.21214925,0
+BG.US,D,20050707,000000,48.6506,49.1971,48.4371,49.1971,290409.14726146,0
+BG.US,D,20050708,000000,49.0103,49.3219,48.9554,49.0408,386153.25564582,0
+BG.US,D,20050711,000000,48.7469,49.035,48.2781,48.6211,756498.69330761,0
+BG.US,D,20050712,000000,48.6565,49.2128,48.6565,49.0989,495967.74616372,0
+BG.US,D,20050713,000000,48.912,49.1756,48.8363,48.9554,395848.51389588,0
+BG.US,D,20050714,000000,49.028,49.433,48.6987,48.8835,962985.00971317,0
+BG.US,D,20050715,000000,48.6565,49.2128,48.6565,48.9878,604061.07657679,0
+BG.US,D,20050718,000000,48.9621,49.5068,48.9494,49.3101,1040801.3842397,0
+BG.US,D,20050719,000000,49.2542,51.1997,49.2128,50.6422,1254987.1455823,0
+BG.US,D,20050720,000000,50.4575,50.7965,49.8931,50.6884,681606.86683152,0
+BG.US,D,20050721,000000,50.4997,50.5067,49.1351,49.3318,921951.82040559,0
+BG.US,D,20050722,000000,49.2217,49.6956,48.3567,49.4429,690371.35587595,0
+BG.US,D,20050725,000000,49.5658,49.5658,48.4224,48.6898,414704.98249111,0
+BG.US,D,20050726,000000,48.8058,48.8363,48.1198,48.1984,904957.9074557,0
+BG.US,D,20050727,000000,47.4443,47.4503,46.3129,46.6894,1968599.2490439,0
+BG.US,D,20050728,000000,45.8615,45.899,43.8689,44.8048,4425995.7610488,0
+BG.US,D,20050729,000000,45.1813,46.2991,45.1096,46.2332,1650303.6460414,0
+BG.US,D,20050801,000000,46.241,46.5704,44.7331,45.024,1735419.6925019,0
+BG.US,D,20050802,000000,44.8844,45.2699,44.0911,44.0911,3608945.1904364,0
+BG.US,D,20050803,000000,44.099,44.3949,44.0017,44.153,1177173.822758,0
+BG.US,D,20050804,000000,44.099,44.444,43.7598,44.3467,889691.25801527,0
+BG.US,D,20050805,000000,44.507,45.1705,43.8729,43.9495,1079043.2831645,0
+BG.US,D,20050808,000000,43.8227,44.1659,43.6577,43.753,1138800.7006337,0
+BG.US,D,20050809,000000,43.8051,44.2199,43.7244,43.926,554257.29482015,0
+BG.US,D,20050810,000000,43.9338,44.5217,43.9103,44.0911,712415.83615471,0
+BG.US,D,20050811,000000,43.9791,44.854,43.9791,44.7704,946522.09296584,0
+BG.US,D,20050812,000000,44.8452,45.1558,44.3614,44.7331,617473.3082447,0
+BG.US,D,20050815,000000,44.7646,45.0397,44.5129,44.9533,764464.65357999,0
+BG.US,D,20050816,000000,45.0005,45.0005,43.9791,44.0577,407666.73972202,0
+BG.US,D,20050817,000000,43.9791,44.1315,43.7687,43.8307,507250.9068509,0
+BG.US,D,20050818,000000,43.7028,43.9033,43.1052,43.1739,789831.42044407,0
+BG.US,D,20050819,000000,42.9616,43.0019,42.6234,42.708,1164688.2913594,0
+BG.US,D,20050822,000000,42.708,44.1167,42.6175,44.1167,1502907.4415326,0
+BG.US,D,20050823,000000,43.753,44.3791,43.753,44.3467,1292702.117241,0
+BG.US,D,20050824,000000,44.2838,44.8048,44.0616,44.444,982245.32024789,0
+BG.US,D,20050825,000000,44.444,44.8914,44.444,44.7262,703783.58754387,0
+BG.US,D,20050826,000000,44.7861,44.8048,44.1659,44.2278,446700.04678015,0
+BG.US,D,20050829,000000,43.8689,43.8689,42.6539,43.5504,915319.45404421,0
+BG.US,D,20050830,000000,43.5504,44.1599,43.5504,44.041,865652.99889168,0
+BG.US,D,20050831,000000,44.041,44.276,43.4639,44.2199,918369.12188951,0
+BG.US,D,20050901,000000,44.2032,44.2681,43.2792,43.4875,1664513.3892474,0
+BG.US,D,20050902,000000,43.753,43.753,43.0019,43.5101,775622.69447233,0
+BG.US,D,20050906,000000,43.8542,43.8729,43.1129,43.232,590784.13704477,0
+BG.US,D,20050907,000000,43.2408,43.2408,41.0053,41.8714,4437548.4887737,0
+BG.US,D,20050908,000000,42.1633,43.3411,41.9766,43.1661,1447932.0415886,0
+BG.US,D,20050909,000000,43.2712,43.4069,42.7198,42.8957,766590.67285841,0
+BG.US,D,20050912,000000,43.0019,43.2575,42.9242,42.9616,676161.6126701,0
+BG.US,D,20050913,000000,42.7739,42.9242,42.2991,42.3177,634470.2728969,0
+BG.US,D,20050914,000000,42.1967,42.3088,41.3602,41.5342,1205459.034268,0
+BG.US,D,20050915,000000,41.6374,42.1004,41.6374,41.7338,552930.82154787,0
+BG.US,D,20050916,000000,41.83,42.1967,41.7199,41.9697,779335.59895378,0
+BG.US,D,20050919,000000,41.9324,42.1633,41.1311,41.2973,472597.80984678,0
+BG.US,D,20050920,000000,41.2442,41.4959,41.0811,41.1557,849983.52474586,0
+BG.US,D,20050921,000000,41.195,41.195,40.2061,40.2464,1720283.2490269,0
+BG.US,D,20050922,000000,40.2464,40.9228,40.2464,40.7792,1356968.9334955,0
+BG.US,D,20050923,000000,40.966,41.5195,40.5148,41.0368,1614716.7281294,0
+BG.US,D,20050926,000000,41.0426,41.0811,40.4027,40.4263,933373.32493099,0
+BG.US,D,20050927,000000,39.8601,39.8669,38.7079,39.6486,3043791.2838887,0
+BG.US,D,20050928,000000,39.6556,39.9121,39.4068,39.9033,1043056.5922494,0
+BG.US,D,20050929,000000,39.4973,39.5032,38.4818,39.1199,1083294.3044872,0
+BG.US,D,20050930,000000,38.8819,39.6419,38.8367,39.629,626099.45345093,0
+BG.US,D,20051003,000000,39.629,39.7637,38.7895,38.9134,1437569.4777661,0
+BG.US,D,20051004,000000,39.3036,39.5514,38.8819,39.4334,1017161.880885,0
+BG.US,D,20051005,000000,39.5288,39.7706,39.398,39.6202,1317401.5785325,0
+BG.US,D,20051006,000000,39.8079,39.9879,39.4334,39.7706,1127245.9384406,0
+BG.US,D,20051007,000000,39.6851,40.2061,39.6693,40.0773,1213028.2732397,0
+BG.US,D,20051010,000000,40.1736,40.3634,39.8207,39.8286,613481.68161862,0
+BG.US,D,20051011,000000,39.8375,41.2923,39.8375,41.0811,1503439.4549692,0
+BG.US,D,20051012,000000,40.7792,41.9481,40.7104,41.8124,1904726.1023878,0
+BG.US,D,20051013,000000,41.8124,41.8253,40.8539,41.0584,920628.39883563,0
+BG.US,D,20051014,000000,41.2442,41.2589,40.4332,40.8156,883578.69828129,0
+BG.US,D,20051017,000000,40.9148,41.4555,40.8696,40.908,639111.91211577,0
+BG.US,D,20051018,000000,40.7488,40.8027,40.3536,40.5029,543638.3880032,0
+BG.US,D,20051019,000000,40.3034,40.3113,39.4973,39.8207,1303462.4195984,0
+BG.US,D,20051020,000000,39.8601,40.0773,39.5288,39.6644,606446.49055185,0
+BG.US,D,20051021,000000,39.6851,39.6851,38.587,38.8435,1457760.5575064,0
+BG.US,D,20051024,000000,38.2184,38.8505,38.119,38.2488,1675804.6878074,0
+BG.US,D,20051025,000000,38.2724,38.5044,38.0964,38.3924,816651.8148435,0
+BG.US,D,20051026,000000,38.3324,38.7541,37.8989,37.9775,862599.26210995,0
+BG.US,D,20051027,000000,37.9706,37.9775,35.1305,36.3741,5371318.5350055,0
+BG.US,D,20051028,000000,37.6531,39.7706,37.546,39.2191,3126252.3493365,0
+BG.US,D,20051031,000000,39.1199,39.5887,38.9576,39.1149,1580984.22799,0
+BG.US,D,20051101,000000,38.9861,39.3036,37.8428,38.2842,1140792.4450104,0
+BG.US,D,20051102,000000,38.1878,38.7,37.8989,38.4818,1114101.2393422,0
+BG.US,D,20051103,000000,38.4818,39.1365,38.4818,39.0078,1349404.7806944,0
+BG.US,D,20051104,000000,38.9193,39.398,38.6834,39.2112,1016234.1633818,0
+BG.US,D,20051107,000000,39.2112,39.6113,38.9792,39.1365,1099494.7748357,0
+BG.US,D,20051108,000000,39.1365,39.2112,38.7079,38.7826,1050760.1061228,0
+BG.US,D,20051109,000000,38.5959,38.7699,38.2262,38.2567,1054614.4061448,0
+BG.US,D,20051110,000000,38.2626,38.5192,37.5932,37.8733,1362283.9816915,0
+BG.US,D,20051111,000000,37.6186,38.7944,37.2775,38.763,728878.75290204,0
+BG.US,D,20051114,000000,38.6479,38.6479,37.4043,37.6186,559974.15048747,0
+BG.US,D,20051115,000000,37.4742,37.6964,37.1714,37.2609,591309.02984269,0
+BG.US,D,20051116,000000,37.5793,37.602,36.8028,37.023,1148758.4052828,0
+BG.US,D,20051117,000000,37.023,37.1793,36.7133,37.072,695688.43854021,0
+BG.US,D,20051118,000000,37.0869,37.3906,36.9836,37.2609,657974.48411564,0
+BG.US,D,20051121,000000,36.9069,37.7593,36.9069,37.7593,1313019.3340103,0
+BG.US,D,20051122,000000,37.946,38.7699,37.7593,38.6627,1182882.5405525,0
+BG.US,D,20051123,000000,39.5376,41.4162,39.1985,39.4836,1806330.0646931,0
+BG.US,D,20051125,000000,39.5956,40.2827,39.5956,39.9957,445769.27757453,0
+BG.US,D,20051128,000000,39.9121,40.0272,39.5956,39.9524,728745.49523435,0
+BG.US,D,20051129,000000,39.9879,40.2897,39.9121,40.2395,1054080.3582399,0
+BG.US,D,20051130,000000,40.5099,41.14,40.1422,40.2897,1462937.2618643,0
+BG.US,D,20051201,000000,40.3634,40.5591,40.0773,40.2897,1120209.7301399,0
+BG.US,D,20051202,000000,40.4027,40.5521,40.2827,40.3536,840954.55483426,0
+BG.US,D,20051205,000000,40.3536,40.6759,40.2395,40.5983,1046642.3424678,0
+BG.US,D,20051206,000000,40.5658,40.8087,40.2061,40.7488,969757.75438097,0
+BG.US,D,20051207,000000,40.1,40.6121,39.922,40.1668,1398668.4111415,0
+BG.US,D,20051208,000000,40.1736,40.4547,39.9633,40.0625,971617.25832401,0
+BG.US,D,20051209,000000,39.922,39.9633,39.3931,39.6693,1060189.8662716,0
+BG.US,D,20051212,000000,39.4836,40.4547,39.3842,40.2523,878401.99392346,0
+BG.US,D,20051213,000000,40.2523,40.8775,40.2395,40.3634,981976.77044431,0
+BG.US,D,20051214,000000,40.7025,40.7723,40.2897,40.5148,870697.46281593,0
+BG.US,D,20051215,000000,40.5148,40.9286,40.3634,40.5521,1029778.6354833,0
+BG.US,D,20051216,000000,40.7025,40.7398,40.6121,40.6465,830069.13268194,0
+BG.US,D,20051219,000000,40.6759,40.9286,40.6287,40.8539,1081172.3541453,0
+BG.US,D,20051220,000000,40.9896,41.5991,40.5591,40.5591,1106005.0731045,0
+BG.US,D,20051221,000000,40.7488,41.3985,40.7488,41.3662,1896891.365315,0
+BG.US,D,20051222,000000,41.4162,43.1514,41.4054,42.526,2020253.3796366,0
+BG.US,D,20051223,000000,42.8692,42.8957,42.1064,42.3905,637260.54604556,0
+BG.US,D,20051227,000000,42.535,42.7286,42.0906,42.0906,415760.87149158,0
+BG.US,D,20051228,000000,42.1191,42.7286,42.1004,42.4149,423597.6430327,0
+BG.US,D,20051229,000000,42.5487,43.5504,42.4731,42.9341,1077715.7926581,0
+BG.US,D,20051230,000000,42.8564,42.8633,42.3777,42.6332,313117.88141046,0
+BG.US,D,20060103,000000,43.5809,43.5957,42.8211,43.3017,1094314.0015414,0
+BG.US,D,20060104,000000,44.4106,45.1391,43.7815,44.2838,1842179.429004,0
+BG.US,D,20060105,000000,44.0911,44.4243,43.8139,44.0243,1039343.687768,0
+BG.US,D,20060106,000000,44.2199,44.4243,43.0226,43.6232,1081831.521845,0
+BG.US,D,20060109,000000,43.4875,43.5269,42.7522,42.8358,942802.06784566,0
+BG.US,D,20060110,000000,42.8141,44.2346,42.7365,43.9791,1526411.6527513,0
+BG.US,D,20060111,000000,43.8956,44.2278,43.7598,43.9732,1496005.5081336,0
+BG.US,D,20060112,000000,43.9732,44.4303,43.7745,44.1884,1090197.2551205,0
+BG.US,D,20060113,000000,44.1167,44.4391,43.9033,44.3871,999105.97553009,0
+BG.US,D,20060117,000000,44.0616,44.2032,43.1129,43.5504,1138668.4602002,0
+BG.US,D,20060118,000000,43.5504,43.8689,43.1976,43.7687,847729.33397027,0
+BG.US,D,20060119,000000,43.9575,44.3182,43.6153,43.7972,706041.84725587,0
+BG.US,D,20060120,000000,43.8689,43.8689,42.7,42.8496,963916.7961529,0
+BG.US,D,20060123,000000,42.8496,42.9941,41.8253,42.361,1699965.0150235,0
+BG.US,D,20060124,000000,42.5133,43.3164,42.4731,43.224,1197756.5376287,0
+BG.US,D,20060125,000000,43.4158,44.0076,43.0019,43.7451,867381.27963524,0
+BG.US,D,20060126,000000,43.9338,45.0869,43.8227,44.4028,1697709.8070138,0
+BG.US,D,20060127,000000,44.4028,44.4303,43.1976,44.0076,1040269.3708031,0
+BG.US,D,20060130,000000,44.153,44.276,43.5357,43.6577,1017695.9287899,0
+BG.US,D,20060131,000000,43.753,44.682,43.4158,44.4028,1673544.3936271,0
+BG.US,D,20060201,000000,44.4303,46.241,44.4303,45.0172,4957945.1119571,0
+BG.US,D,20060202,000000,45.1813,45.5775,44.3251,44.6406,2038841.2984283,0
+BG.US,D,20060203,000000,44.6406,45.3505,44.6171,45.0172,865921.54869527,0
+BG.US,D,20060206,000000,45.2069,45.4251,44.0154,44.1392,1392421.5765058,0
+BG.US,D,20060207,000000,44.2838,45.9354,44.2838,45.4034,1527867.3147549,0
+BG.US,D,20060208,000000,45.38,45.38,44.507,44.7566,3005284.9040967,0
+BG.US,D,20060209,000000,44.7262,44.7566,41.6374,42.526,6389811.9753333,0
+BG.US,D,20060210,000000,42.4976,43.3823,41.7338,41.8193,2017467.1754244,0
+BG.US,D,20060213,000000,41.8714,42.0906,41.83,41.83,1689609.5718397,0
+BG.US,D,20060214,000000,41.7967,42.9242,41.7888,42.8141,1426955.6571196,0
+BG.US,D,20060215,000000,42.7,42.9941,42.6332,42.8289,1031904.6547617,0
+BG.US,D,20060216,000000,43.1129,43.8689,43.0019,43.7893,1675000.0556306,0
+BG.US,D,20060217,000000,43.8689,44.041,43.6763,43.753,929789.60918082,0
+BG.US,D,20060221,000000,43.753,44.041,42.3905,42.5693,1407702.4672236,0
+BG.US,D,20060222,000000,43.0383,43.633,42.7817,43.3538,1175051.872416,0
+BG.US,D,20060223,000000,43.3538,43.8307,43.1129,43.7028,651329.91094499,0
+BG.US,D,20060224,000000,43.4394,43.4639,42.4002,43.2654,1192053.9232388,0
+BG.US,D,20060227,000000,43.8307,43.8689,43.0452,43.3411,758091.68191526,0
+BG.US,D,20060228,000000,43.4571,43.4807,42.6391,42.6913,776419.18877616,0
+BG.US,D,20060301,000000,42.7659,42.8496,42.1899,42.2479,1451385.5513735,0
+BG.US,D,20060302,000000,42.0906,42.4002,41.7052,42.126,1373435.9191793,0
+BG.US,D,20060303,000000,42.126,42.1713,41.8124,42.0179,592898.96674803,0
+BG.US,D,20060306,000000,42.1004,42.1004,41.0958,41.431,1081431.748842,0
+BG.US,D,20060307,000000,41.1026,41.1479,40.1167,40.4637,1169207.8624857,0
+BG.US,D,20060308,000000,40.4637,40.4637,39.4737,40.1,2069248.4602801,0
+BG.US,D,20060309,000000,39.6851,39.6939,38.5112,38.6253,3068492.7796485,0
+BG.US,D,20060310,000000,38.6253,38.8574,37.9156,38.0305,1846035.7634942,0
+BG.US,D,20060313,000000,38.0531,38.763,38.0531,38.5644,1607543.1932245,0
+BG.US,D,20060314,000000,38.4896,39.2653,38.4454,39.0844,1248349.6930504,0
+BG.US,D,20060315,000000,39.1905,39.3842,38.2999,38.7826,1146636.4549408,0
+BG.US,D,20060316,000000,38.7826,40.849,38.5713,40.4547,2368694.7153261,0
+BG.US,D,20060317,000000,40.6759,40.8244,40.0724,40.2897,785049.40291879,0
+BG.US,D,20060320,000000,39.9524,40.3034,39.576,40.1324,963646.21188111,0
+BG.US,D,20060321,000000,40.1422,40.5521,39.9121,40.0105,433424.12448224,0
+BG.US,D,20060322,000000,40.1422,40.5816,39.5376,39.6693,653854.68599238,0
+BG.US,D,20060323,000000,39.8601,40.0272,38.5791,38.5791,1528001.5896567,0
+BG.US,D,20060324,000000,38.6185,38.7826,37.775,37.9303,1661325.3775639,0
+BG.US,D,20060327,000000,37.6531,38.0444,37.546,37.6678,1309302.3605924,0
+BG.US,D,20060328,000000,37.6678,39.4973,37.6531,38.409,2340940.5000187,0
+BG.US,D,20060329,000000,39.5376,41.3662,39.3253,41.1557,3448667.7504621,0
+BG.US,D,20060330,000000,41.2855,41.9324,40.9148,41.489,2106966.4836412,0
+BG.US,D,20060331,000000,41.4801,42.0906,41.4162,41.955,1601834.47543,0
+BG.US,D,20060403,000000,41.955,42.5939,41.8714,42.1191,1392028.9241415,0
+BG.US,D,20060404,000000,42.0444,42.0522,41.1557,41.6138,1115295.4721809,0
+BG.US,D,20060405,000000,41.9903,42.3177,41.838,42.2125,814787.22472993,0
+BG.US,D,20060406,000000,42.9173,42.9242,41.9009,41.9834,706041.84725587,0
+BG.US,D,20060407,000000,41.9766,42.1899,41.5292,42.1318,956082.05907999,0
+BG.US,D,20060410,000000,42.1713,42.5408,41.9097,41.9324,1143712.9241244,0
+BG.US,D,20060411,000000,42.1191,42.535,41.9156,42.0277,603260.51333654,0
+BG.US,D,20060412,000000,42.0179,42.1476,41.6689,42.0749,496499.75960037,0
+BG.US,D,20060413,000000,41.7122,41.9324,40.7104,41.2009,1865555.4687257,0
+BG.US,D,20060417,000000,41.195,41.6453,40.9434,41.3445,553733.41925633,0
+BG.US,D,20060418,000000,41.5116,41.9009,41.4457,41.7967,630348.44030544,0
+BG.US,D,20060419,000000,41.9834,42.0179,41.4959,41.6964,699666.84112292,0
+BG.US,D,20060420,000000,41.8468,41.8929,41.2766,41.5342,714275.34009774,0
+BG.US,D,20060421,000000,41.3445,43.4875,41.2973,43.4236,2828541.495673,0
+BG.US,D,20060424,000000,43.6085,44.6879,43.5957,44.5758,2861205.9000027,0
+BG.US,D,20060425,000000,44.2907,44.3182,43.6153,43.693,2030740.0460201,0
+BG.US,D,20060426,000000,43.6763,44.041,43.4875,43.6763,1293099.8557759,0
+BG.US,D,20060427,000000,41.4162,41.9992,39.9121,41.2373,5721615.3057015,0
+BG.US,D,20060428,000000,40.966,41.1154,39.8974,40.1736,2570531.25464,0
+BG.US,D,20060501,000000,40.0498,43.401,40.0498,42.7365,3516387.0592673,0
+BG.US,D,20060502,000000,42.7365,44.9935,42.5487,44.5454,3244301.3499304,0
+BG.US,D,20060503,000000,44.507,44.8362,43.7972,44.0911,1685754.2545835,0
+BG.US,D,20060504,000000,42.5487,43.7972,42.361,42.9409,2880460.1071329,0
+BG.US,D,20060505,000000,43.6763,43.8611,42.8141,43.0304,1543409.6346376,0
+BG.US,D,20060508,000000,43.3411,44.5217,43.3164,44.444,1920795.3495367,0
+BG.US,D,20060509,000000,44.7331,45.8705,44.331,45.6885,3327829.4939537,0
+BG.US,D,20060510,000000,45.893,46.8359,45.7839,46.0553,2414903.5917574,0
+BG.US,D,20060511,000000,46.2165,46.6609,45.0949,45.3947,2041761.7775424,0
+BG.US,D,20060512,000000,45.1912,45.197,43.6153,44.3123,2713674.4033579,0
+BG.US,D,20060515,000000,44.1964,44.2032,43.232,44.2032,1309567.8586937,0
+BG.US,D,20060516,000000,44.2907,44.4243,43.6085,43.9652,1117286.1993234,0
+BG.US,D,20060517,000000,43.9338,43.9427,42.535,43.2879,1396144.6533282,0
+BG.US,D,20060518,000000,43.2654,43.6704,42.4268,42.6833,1457624.2481363,0
+BG.US,D,20060519,000000,42.7365,42.7365,41.9156,42.4976,1581122.5718282,0
+BG.US,D,20060522,000000,42.1191,42.6608,41.14,42.4641,1341836.5589569,0
+BG.US,D,20060523,000000,42.5842,43.1514,41.7888,41.8193,1239720.4961419,0
+BG.US,D,20060524,000000,41.9402,45.1391,41.9009,43.8464,3466062.4536492,0
+BG.US,D,20060525,000000,43.8464,44.0243,42.6471,43.573,968694.74474176,0
+BG.US,D,20060526,000000,43.573,43.633,43.1514,43.3096,1111974.2028298,0
+BG.US,D,20060530,000000,43.1424,43.4807,42.6608,42.8496,2227802.7056814,0
+BG.US,D,20060531,000000,42.7365,43.1277,42.2194,42.6234,925012.67782605,0
+BG.US,D,20060601,000000,42.6471,42.7139,41.8557,42.6018,812400.79352076,0
+BG.US,D,20060602,000000,42.6116,42.9242,42.1713,42.4731,745610.21945296,0
+BG.US,D,20060605,000000,42.4731,43.1887,41.9834,42.2252,980778.4686692,0
+BG.US,D,20060606,000000,42.4002,42.8496,41.6964,42.3088,995258.79614685,0
+BG.US,D,20060607,000000,42.1713,42.6676,41.4388,42.4149,1124723.1978615,0
+BG.US,D,20060608,000000,42.2252,42.2607,39.6202,40.4872,2304419.7611987,0
+BG.US,D,20060609,000000,41.4162,43.1277,41.4162,42.2607,2182388.2890857,0
+BG.US,D,20060612,000000,42.2538,42.7659,41.2973,41.5037,1664513.3892474,0
+BG.US,D,20060613,000000,40.908,41.4054,39.1199,39.6024,1735419.6925019,0
+BG.US,D,20060614,000000,39.6851,40.7723,39.6851,40.2582,709888.00940501,0
+BG.US,D,20060615,000000,40.849,40.9228,38.8731,39.7764,2845269.9105214,0
+BG.US,D,20060616,000000,39.6113,40.5521,39.5828,40.2139,1677130.1438455,0
+BG.US,D,20060619,000000,40.0272,40.3634,39.7706,40.1324,1289517.1572598,0
+BG.US,D,20060620,000000,40.0105,40.5364,39.8207,40.0183,607906.22149182,0
+BG.US,D,20060621,000000,40.0183,40.2464,39.8375,39.9564,1179964.0959067,0
+BG.US,D,20060622,000000,39.9564,40.2395,39.0382,39.3341,1502907.4415326,0
+BG.US,D,20060623,000000,39.1601,40.5915,38.9055,39.4885,907214.13269949,0
+BG.US,D,20060626,000000,35.5828,37.6186,35.5828,36.901,5436654.4643038,0
+BG.US,D,20060627,000000,36.901,37.0004,36.1549,36.4331,1474487.9551209,0
+BG.US,D,20060628,000000,36.4331,36.4331,36.035,36.322,965909.55776363,0
+BG.US,D,20060629,000000,36.322,37.3837,36.1775,37.2186,1502508.6857637,0
+BG.US,D,20060630,000000,37.3129,38.3844,37.3129,37.8428,1583110.2472683,0
+BG.US,D,20060703,000000,37.8517,38.4454,37.5793,38.0394,651200.72221372,0
+BG.US,D,20060705,000000,38.0394,38.5368,37.7593,38.3924,1129501.1464504,0
+BG.US,D,20060706,000000,38.5112,39.0687,38.2999,38.7699,951040.64685805,0
+BG.US,D,20060707,000000,38.6332,38.6332,37.7681,38.409,991937.52679564,0
+BG.US,D,20060710,000000,38.4287,39.2112,38.3245,38.6253,528368.68686046,0
+BG.US,D,20060711,000000,38.5427,39.0687,38.1878,38.933,769779.70177604,0
+BG.US,D,20060712,000000,38.7895,39.4413,38.7237,39.2348,1066425.5113322,0
+BG.US,D,20060713,000000,39.2348,39.7244,38.8033,39.0943,1315674.3150231,0
+BG.US,D,20060714,000000,39.1601,39.5376,38.9675,39.0078,1591347.8090465,0
+BG.US,D,20060717,000000,38.9193,39.1985,38.7699,38.9792,526906.92145228,0
+BG.US,D,20060718,000000,38.9861,39.4413,38.8219,39.2348,784247.82244444,0
+BG.US,D,20060719,000000,39.3105,40.4637,39.1199,39.1768,1802213.318272,0
+BG.US,D,20060720,000000,38.8967,38.933,38.1574,38.2793,1193108.7950052,0
+BG.US,D,20060721,000000,38.3687,38.3687,37.4889,37.6452,1644197.1897121,0
+BG.US,D,20060724,000000,37.6452,38.354,37.4653,37.9628,1305184.5969373,0
+BG.US,D,20060725,000000,37.9628,39.1523,37.7878,38.9261,1288192.7184556,0
+BG.US,D,20060726,000000,39.1523,39.4737,38.7699,38.8131,1892112.399492,0
+BG.US,D,20060727,000000,40.3211,42.005,39.9121,41.0368,2973282.719169,0
+BG.US,D,20060728,000000,41.0289,41.4251,40.5099,41.3267,1048638.1557808,0
+BG.US,D,20060731,000000,41.607,41.7505,41.0368,41.1026,1300138.0985449,0
+BG.US,D,20060801,000000,41.1026,41.4104,40.2582,40.621,1007869.4473404,0
+BG.US,D,20060802,000000,40.6662,41.3828,40.4774,40.5216,859012.49465746,0
+BG.US,D,20060803,000000,40.7398,41.0731,40.1992,40.9581,627696.51099499,0
+BG.US,D,20060804,000000,40.9965,41.3267,40.4027,41.1783,627560.20162498,0
+BG.US,D,20060807,000000,41.0053,41.1233,40.7311,40.9503,631145.95184337,0
+BG.US,D,20060808,000000,41.312,41.7199,40.8027,40.8932,680148.15312566,0
+BG.US,D,20060809,000000,40.8932,41.0584,40.4547,40.4705,630479.66350491,0
+BG.US,D,20060810,000000,40.3634,40.3801,39.8974,40.1,687977.80402806,0
+BG.US,D,20060811,000000,40.0272,40.6878,40.0272,40.5816,753579.23142768,0
+BG.US,D,20060814,000000,40.6878,40.8087,40.2975,40.3476,307407.12914775,0
+BG.US,D,20060815,000000,40.2897,40.9375,40.2897,40.7398,379651.09524981,0
+BG.US,D,20060816,000000,40.7231,41.5529,40.7231,41.5529,741623.67899741,0
+BG.US,D,20060817,000000,41.5529,41.5529,40.8844,41.0505,511637.22030953,0
+BG.US,D,20060818,000000,41.0368,41.3356,40.6387,41.2304,588389.56796276,0
+BG.US,D,20060821,000000,41.2373,41.9097,40.9503,41.607,622779.2013338,0
+BG.US,D,20060822,000000,40.9503,41.2009,40.621,40.9286,573515.57088666,0
+BG.US,D,20060823,000000,40.9807,40.9807,39.5199,39.5288,1342365.5206911,0
+BG.US,D,20060824,000000,39.5376,39.749,39.3105,39.4973,1277300.1756647,0
+BG.US,D,20060825,000000,39.5032,39.9121,39.3842,39.4619,538196.18554408,0
+BG.US,D,20060828,000000,39.4973,40.1668,39.3931,40.1549,567939.09352576,0
+BG.US,D,20060829,000000,40.3289,41.6305,40.3211,41.6227,1259638.9571422,0
+BG.US,D,20060830,000000,41.5666,41.8714,41.4162,41.7338,621452.72806153,0
+BG.US,D,20060831,000000,41.8253,42.4641,41.7279,42.4268,1366400.7281125,0
+BG.US,D,20060901,000000,42.1713,42.3777,41.9992,42.066,673241.13355606,0
+BG.US,D,20060905,000000,42.2666,42.2834,41.6453,41.9903,535671.41049671,0
+BG.US,D,20060906,000000,41.9903,41.9903,40.7566,41.195,1114895.6991778,0
+BG.US,D,20060907,000000,41.2766,41.7122,41.2589,41.66,809748.86421031,0
+BG.US,D,20060908,000000,41.6964,41.8714,41.4624,41.7505,652393.93781831,0
+BG.US,D,20060911,000000,41.8253,42.0818,41.3896,41.3985,923279.31091197,0
+BG.US,D,20060912,000000,41.3896,41.6915,41.1154,41.6453,989013.99597928,0
+BG.US,D,20060913,000000,41.7642,42.066,41.6964,41.8557,791155.85924814,0
+BG.US,D,20060914,000000,41.607,42.2479,41.607,42.2125,1120607.4686747,0
+BG.US,D,20060915,000000,42.3373,43.3017,42.3305,43.3017,1457092.2346997,0
+BG.US,D,20060918,000000,43.3597,43.8689,43.1828,43.3164,989277.45961236,0
+BG.US,D,20060919,000000,43.4158,43.8139,43.2792,43.7303,760882.97229803,0
+BG.US,D,20060920,000000,43.8611,44.6338,43.7745,44.1659,1453111.7976488,0
+BG.US,D,20060921,000000,44.0911,44.1315,43.4394,43.6153,702720.57790466,0
+BG.US,D,20060922,000000,43.6704,43.6763,42.8426,43.0383,926864.04389626,0
+BG.US,D,20060925,000000,42.535,42.9242,42.4554,42.7905,793016.38042528,0
+BG.US,D,20060926,000000,43.4875,43.5357,43.1828,43.2879,517216.74937275,0
+BG.US,D,20060927,000000,43.3164,43.6577,43.0776,43.1887,872295.53759411,0
+BG.US,D,20060928,000000,43.1976,43.3411,42.708,43.0226,794611.40350115,0
+BG.US,D,20060929,000000,42.8496,43.7893,42.8496,43.6419,928192.55163674,0
+BG.US,D,20061002,000000,43.346,43.9033,43.3234,43.7745,593038.32782035,0
+BG.US,D,20061003,000000,43.7893,44.1315,43.3912,43.8729,727290.8504649,0
+BG.US,D,20061004,000000,43.6085,43.6644,43.224,43.5809,1185937.2945685,0
+BG.US,D,20061005,000000,43.6025,43.9732,43.5662,43.926,416957.13879848,0
+BG.US,D,20061006,000000,43.9191,44.1392,43.6644,43.8227,613884.506324,0
+BG.US,D,20061009,000000,43.8689,44.3123,43.753,44.2278,491321.02077433,0
+BG.US,D,20061010,000000,44.2436,44.2593,43.5101,43.8139,1426689.1417843,0
+BG.US,D,20061011,000000,43.6763,44.1472,43.1661,43.9495,815060.86070405,0
+BG.US,D,20061012,000000,43.9495,44.7331,43.8227,44.7331,1083692.0430221,0
+BG.US,D,20061013,000000,44.7331,45.371,44.5522,45.1813,1468645.9796588,0
+BG.US,D,20061016,000000,45.1813,45.4576,44.9591,45.4576,938949.8022919,0
+BG.US,D,20061017,000000,45.2699,45.4773,45.0477,45.2609,1209315.3687582,0
+BG.US,D,20061018,000000,45.1755,45.1813,44.5129,44.8048,2027291.6224057,0
+BG.US,D,20061019,000000,45.1813,45.1813,44.6879,45.1233,702855.87004056,0
+BG.US,D,20061020,000000,45.0093,45.1016,44.7174,45.0869,578828.5846145,0
+BG.US,D,20061023,000000,44.4991,44.5963,43.1581,43.5662,2619532.4386882,0
+BG.US,D,20061024,000000,43.5662,44.1884,43.5269,43.9575,2016136.6332157,0
+BG.US,D,20061025,000000,43.7244,44.3251,43.4807,44.3251,2036185.3001815,0
+BG.US,D,20061026,000000,44.4303,47.6567,44.4303,47.2104,4542448.7213327,0
+BG.US,D,20061027,000000,46.5773,46.8426,46.3129,46.3885,1620686.8750888,0
+BG.US,D,20061030,000000,45.7839,47.0236,45.7495,46.8918,2184115.5525951,0
+BG.US,D,20061031,000000,46.7041,48.3752,46.5398,48.2781,3665114.8232191,0
+BG.US,D,20061101,000000,48.2868,49.5895,48.2868,48.6289,2166450.2651363,0
+BG.US,D,20061102,000000,48.6898,48.8363,48.2701,48.3675,693820.79672433,0
+BG.US,D,20061103,000000,48.4146,48.8668,48.3752,48.6348,949975.60275064,0
+BG.US,D,20061106,000000,48.7557,48.8058,48.4776,48.7646,1249808.4067563,0
+BG.US,D,20061107,000000,48.8,49.4164,48.7646,49.0555,1345686.7900424,0
+BG.US,D,20061108,000000,48.9494,50.13,48.7824,49.6514,1394683.9051541,0
+BG.US,D,20061109,000000,50.4575,52.4884,50.4575,51.3304,2586465.209653,0
+BG.US,D,20061110,000000,51.2704,51.4965,50.3502,50.9146,1135347.1908489,0
+BG.US,D,20061113,000000,50.833,50.8989,50.1614,50.833,505397.50631249,0
+BG.US,D,20061114,000000,50.6757,50.6807,49.4567,49.5982,3337522.7177356,0
+BG.US,D,20061115,000000,49.5982,49.7014,49.2128,49.6514,4558120.2299468,0
+BG.US,D,20061116,000000,49.8538,50.1614,48.8295,49.8371,1770213.1678125,0
+BG.US,D,20061117,000000,49.8371,49.9797,49.5432,49.724,1280480.0494753,0
+BG.US,D,20061120,000000,49.3219,49.8606,49.1686,49.7958,710552.26327526,0
+BG.US,D,20061121,000000,49.8538,51.5839,49.8224,51.5839,2864257.6023162,0
+BG.US,D,20061122,000000,51.2074,52.4501,51.2074,51.9851,1999937.1801014,0
+BG.US,D,20061124,000000,52.3243,52.6791,52.1433,52.3695,504066.9641038,0
+BG.US,D,20061127,000000,52.279,52.279,50.9313,51.2851,1721344.2241979,0
+BG.US,D,20061128,000000,51.0963,51.1997,50.5538,50.9902,1291372.5922664,0
+BG.US,D,20061129,000000,51.4002,52.5513,51.3442,52.5513,1277562.6220636,0
+BG.US,D,20061130,000000,52.6791,53.386,52.5592,53.093,1408358.583221,0
+BG.US,D,20061201,000000,53.2051,53.3918,52.5917,52.7028,833916.31206517,0
+BG.US,D,20061204,000000,52.6791,53.9041,52.6486,53.3918,1290445.8919972,0
+BG.US,D,20061205,000000,53.1657,53.9965,53.1657,53.793,1117555.7663611,0
+BG.US,D,20061206,000000,53.3407,54.3729,53.1805,54.2284,2293934.1120495,0
+BG.US,D,20061207,000000,54.1842,54.4919,54.0102,54.2206,1810313.5534463,0
+BG.US,D,20061208,000000,54.3326,54.7179,54.2736,54.6728,623841.19373891,0
+BG.US,D,20061211,000000,54.7848,55.1603,54.3798,55.065,1114234.4970099,0
+BG.US,D,20061212,000000,54.9726,55.0896,54.131,54.5529,2074036.58121,0
+BG.US,D,20061213,000000,54.8242,54.9205,54.1478,54.2206,1085152.7911962,0
+BG.US,D,20061214,000000,54.5145,55.1378,54.131,55.1024,1079311.8329681,0
+BG.US,D,20061215,000000,55.2931,55.3206,54.484,54.8615,877070.43448066,0
+BG.US,D,20061218,000000,54.8615,54.8919,53.1097,53.4822,1376230.2612643,0
+BG.US,D,20061219,000000,53.1294,53.2513,52.6142,53.093,846663.27262875,0
+BG.US,D,20061220,000000,53.2051,53.3918,52.751,52.919,974144.06783961,0
+BG.US,D,20061221,000000,53.0084,53.6926,52.7587,52.8521,614414.48529245,0
+BG.US,D,20061222,000000,52.8521,53.5432,52.4746,53.1716,573515.57088666,0
+BG.US,D,20061226,000000,53.1716,53.5432,52.8718,53.497,641108.74266292,0
+BG.US,D,20061227,000000,53.619,54.6728,53.619,54.3729,925012.67782605,0
+BG.US,D,20061228,000000,54.3729,55.3795,54.3729,55.065,1089005.05675,0
+BG.US,D,20061229,000000,54.9726,55.2232,54.5362,54.6049,823692.09208079,0
+BG.US,D,20070103,000000,54.6049,54.6049,53.5885,53.9198,871895.76459103,0
+BG.US,D,20070104,000000,53.8412,54.5774,53.4283,53.6248,1526940.6144857,0
+BG.US,D,20070105,000000,53.5285,53.5374,52.6486,52.8139,1090732.3202595,0
+BG.US,D,20070108,000000,53.4685,54.4565,52.8954,53.732,934968.34800685,0
+BG.US,D,20070109,000000,53.732,54.5282,53.4233,53.6779,862599.26210995,0
+BG.US,D,20070110,000000,53.3564,53.5285,52.8374,53.2797,666202.89078699,0
+BG.US,D,20070111,000000,53.3329,53.8273,53.2277,53.5953,835379.09470746,0
+BG.US,D,20070112,000000,53.4685,53.9817,53.1294,53.5658,1107462.7695762,0
+BG.US,D,20070116,000000,53.5069,57.2306,53.4685,57.1353,2603725.6379382,0
+BG.US,D,20070117,000000,57.1215,57.21,55.8446,56.2525,1473161.4818487,0
+BG.US,D,20070118,000000,56.2418,56.2418,55.7285,56.1798,761283.76253521,0
+BG.US,D,20070119,000000,56.1051,56.6104,55.8259,56.518,1043852.0693192,0
+BG.US,D,20070122,000000,56.4816,56.8551,56.2172,56.6664,885438.20222433,0
+BG.US,D,20070123,000000,56.5936,58.2718,56.4442,57.5177,1772735.9083917,0
+BG.US,D,20070124,000000,57.1215,57.1353,56.6664,56.8709,1216481.7830243,0
+BG.US,D,20070125,000000,56.8709,57.5738,56.6172,56.9465,1147029.1073051,0
+BG.US,D,20070126,000000,56.977,57.4195,56.977,57.1667,1015438.6863121,0
+BG.US,D,20070129,000000,57.2306,58.2127,57.2239,57.7016,1042658.8537145,0
+BG.US,D,20070130,000000,57.6092,57.6161,57.0517,57.445,808153.84113445,0
+BG.US,D,20070131,000000,57.8048,58.1371,57.7094,57.9473,1099890.4789023,0
+BG.US,D,20070201,000000,57.9877,60.1336,57.9395,59.9822,2335623.4173545,0
+BG.US,D,20070202,000000,59.1162,59.1162,58.1744,58.8891,1707400.9963275,0
+BG.US,D,20070205,000000,59.6461,59.6795,58.7849,59.125,1656675.6004721,0
+BG.US,D,20070206,000000,58.9658,59.0867,58.6561,58.9274,1481262.7342569,0
+BG.US,D,20070207,000000,58.7397,59.3571,58.4359,58.9589,1812701.0018896,0
+BG.US,D,20070208,000000,59.8652,60.6223,58.9206,60.058,3344559.9432705,0
+BG.US,D,20070209,000000,61.1855,61.3674,59.9095,60.3755,1721877.2548687,0
+BG.US,D,20070212,000000,60.2614,60.345,59.4533,60.0196,1173952.2423491,0
+BG.US,D,20070213,000000,60.0265,60.2821,59.8112,60.058,1164295.6389951,0
+BG.US,D,20070214,000000,60.3598,60.6616,60.1415,60.1858,1178863.4486056,0
+BG.US,D,20070215,000000,60.1681,61.0764,60.1277,60.582,1441955.7912246,0
+BG.US,D,20070216,000000,60.6223,60.8847,60.3755,60.6704,736841.66147211,0
+BG.US,D,20070220,000000,61.2258,63.1064,60.8778,62.897,2456999.7907042,0
+BG.US,D,20070221,000000,62.5952,64.4325,62.4586,64.1465,2224880.1920991,0
+BG.US,D,20070222,000000,64.3873,64.522,63.4475,64.2064,1961824.4699079,0
+BG.US,D,20070223,000000,64.0059,64.0098,63.2637,63.482,776419.18877616,0
+BG.US,D,20070226,000000,63.6334,64.3814,62.9314,63.4417,833487.03927308,0
+BG.US,D,20070227,000000,62.0182,62.9648,57.6092,59.4602,2883252.4147496,0
+BG.US,D,20070228,000000,59.3414,60.0265,58.8164,59.6942,1504898.1686751,0
+BG.US,D,20070301,000000,58.7397,60.7628,58.0633,60.638,1780239.0271465,0
+BG.US,D,20070302,000000,59.9469,59.9469,57.8461,57.9651,1711520.7944507,0
+BG.US,D,20070305,000000,56.4108,57.445,56.113,56.4964,1284069.8686301,0
+BG.US,D,20070306,000000,57.1215,58.0024,56.9859,57.7832,1252997.4356738,0
+BG.US,D,20070307,000000,57.6092,58.7692,57.1825,57.4608,1315407.7996876,0
+BG.US,D,20070308,000000,57.9473,58.837,57.8776,58.6198,1032698.0973632,0
+BG.US,D,20070309,000000,58.7397,59.363,58.4762,58.9962,587527.97067624,0
+BG.US,D,20070312,000000,59.0041,59.4908,58.4703,59.1525,1316735.2901941,0
+BG.US,D,20070313,000000,59.1525,59.5379,56.9122,57.0036,937760.65562372,0
+BG.US,D,20070314,000000,56.8551,57.3969,55.5073,57.0154,1759193.4707584,0
+BG.US,D,20070315,000000,56.8965,57.9798,56.8551,57.7969,845865.76109081,0
+BG.US,D,20070316,000000,57.7969,58.2294,57.1442,57.1442,1237196.7383286,0
+BG.US,D,20070319,000000,57.1442,57.6092,56.5553,57.0439,1006541.9568341,0
+BG.US,D,20070320,000000,57.0085,58.664,56.9201,58.5893,1080638.3062404,0
+BG.US,D,20070321,000000,58.7397,60.7628,58.3789,59.9547,1802213.318272,0
+BG.US,D,20070322,000000,60.6065,60.8473,59.7031,59.7561,588920.5641653,0
+BG.US,D,20070323,000000,59.5694,60.2251,59.5615,60.1622,677888.87617955,0
+BG.US,D,20070326,000000,60.1543,61.5621,60.058,61.5621,1412873.0681769,0
+BG.US,D,20070327,000000,61.3841,61.5119,60.2949,60.457,747337.48296242,0
+BG.US,D,20070328,000000,60.8336,61.6014,60.638,61.4578,736317.7859083,0
+BG.US,D,20070329,000000,61.7518,62.4989,61.2101,61.9346,827469.08231082,0
+BG.US,D,20070330,000000,62.4674,63.0661,61.3841,61.9169,1420713.9086543,0
+BG.US,D,20070402,000000,61.9769,63.1546,61.8275,63.0258,1214090.2656447,0
+BG.US,D,20070403,000000,58.7397,62.144,57.5276,61.3006,8391479.4706465,0
+BG.US,D,20070404,000000,60.926,61.2631,59.0946,59.3492,2645827.9402897,0
+BG.US,D,20070405,000000,59.5753,59.6067,57.6544,58.0535,2624046.9236439,0
+BG.US,D,20070409,000000,58.1901,58.3327,57.6161,57.8461,1264020.1844303,0
+BG.US,D,20070410,000000,57.9877,58.204,57.5738,57.909,1094580.5168767,0
+BG.US,D,20070411,000000,57.909,58.2363,57.7016,57.9877,1420419.9279982,0
+BG.US,D,20070412,000000,57.9473,58.0997,57.4608,57.6544,1010259.947486,0
+BG.US,D,20070413,000000,57.5354,57.8284,56.746,57.3093,1189976.7311973,0
+BG.US,D,20070416,000000,57.3899,57.6711,55.6431,56.3086,2984440.7600614,0
+BG.US,D,20070417,000000,56.3086,57.0517,55.7285,56.8551,2555322.5875435,0
+BG.US,D,20070418,000000,56.6664,57.2041,56.4816,57.0656,1235997.4193194,0
+BG.US,D,20070419,000000,56.4364,57.909,56.1385,57.7901,1496930.1739345,0
+BG.US,D,20070420,000000,58.3946,59.6638,58.0024,58.4025,1582877.3006584,0
+BG.US,D,20070423,000000,58.4025,59.8181,57.8834,59.4327,1263884.8922944,0
+BG.US,D,20070424,000000,59.4327,59.4839,58.9274,59.1447,1140662.2390449,0
+BG.US,D,20070425,000000,59.6461,59.8997,58.7397,59.2666,1535705.1035301,0
+BG.US,D,20070426,000000,59.0395,59.1447,56.2928,58.5824,4683874.7788824,0
+BG.US,D,20070427,000000,58.543,58.6718,57.6868,58.0535,1291577.0563214,0
+BG.US,D,20070430,000000,58.0535,58.3101,57.0517,57.0517,1155134.4286498,0
+BG.US,D,20070501,000000,56.8374,56.9053,56.0283,56.7392,1462204.853309,0
+BG.US,D,20070502,000000,56.8797,57.7901,56.6104,57.4046,1127245.9384406,0
+BG.US,D,20070503,000000,57.3713,57.558,56.9053,57.4293,532086.67751243,0
+BG.US,D,20070504,000000,57.4608,57.6092,56.7215,57.503,692364.11748668,0
+BG.US,D,20070507,000000,57.0517,57.8461,56.746,56.9318,666468.38888826,0
+BG.US,D,20070508,000000,56.746,57.2306,56.3331,56.4442,995922.03278299,0
+BG.US,D,20070509,000000,56.4108,56.5052,55.8948,56.2014,1275311.4829903,0
+BG.US,D,20070510,000000,56.2014,56.5121,54.131,54.4004,2281319.3919195,0
+BG.US,D,20070511,000000,54.4084,55.2597,54.2973,55.1603,1291641.1420699,0
+BG.US,D,20070514,000000,55.3137,55.3795,53.9198,54.079,1441562.1216262,0
+BG.US,D,20070515,000000,53.7703,55.2351,53.444,54.3936,1682704.5867383,0
+BG.US,D,20070516,000000,54.5941,56.4884,54.5056,56.3735,2443848.9882011,0
+BG.US,D,20070517,000000,56.3803,57.2041,56.34,57.0085,1680580.601928,0
+BG.US,D,20070518,000000,57.7606,60.0334,57.5659,60.0334,3018295.3282935,0
+BG.US,D,20070521,000000,60.0334,60.0334,59.2381,59.6225,2212133.2315356,0
+BG.US,D,20070522,000000,60.0334,60.756,59.5084,59.9203,1865427.2972284,0
+BG.US,D,20070523,000000,59.9095,60.9978,59.8908,60.0334,1129635.4213522,0
+BG.US,D,20070524,000000,59.9095,60.457,58.9137,59.1525,1358170.286973,0
+BG.US,D,20070525,000000,59.4533,59.5379,58.7692,58.837,800719.89429872,0
+BG.US,D,20070529,000000,58.8753,58.8753,57.9877,58.4851,879727.44996162,0
+BG.US,D,20070530,000000,58.4919,59.3206,57.5492,58.9589,1538364.1534793,0
+BG.US,D,20070531,000000,58.8891,59.1673,58.2294,58.8291,1130434.9673583,0
+BG.US,D,20070601,000000,58.9206,59.4043,58.2718,59.1841,1412743.8794456,0
+BG.US,D,20070604,000000,59.1162,59.2017,57.5954,57.8776,1301870.4482249,0
+BG.US,D,20070605,000000,58.6335,58.6335,57.6003,57.9169,1103278.8857044,0
+BG.US,D,20070606,000000,57.6475,57.6475,56.3735,56.6015,1469708.989298,0
+BG.US,D,20070607,000000,56.2928,56.9201,55.4749,55.5625,1077584.5694587,0
+BG.US,D,20070608,000000,55.5458,56.6457,54.9726,56.5052,856623.01174597,0
+BG.US,D,20070611,000000,56.3676,58.1901,56.3676,57.8903,1300108.5987559,0
+BG.US,D,20070612,000000,57.8903,58.543,57.5885,58.0702,1903929.608084,0
+BG.US,D,20070613,000000,58.5893,60.0422,58.5361,59.9675,1948796.7527314,0
+BG.US,D,20070614,000000,60.2487,61.9385,60.2162,60.9506,1920662.091869,0
+BG.US,D,20070615,000000,61.3762,61.7813,60.926,61.3438,970821.78125429,0
+BG.US,D,20070618,000000,61.7518,62.1952,61.2947,61.6702,1377955.4903056,0
+BG.US,D,20070619,000000,61.2258,61.4657,60.7727,61.3084,1155398.9095171,0
+BG.US,D,20070620,000000,61.391,62.2049,60.983,61.2101,854099.25393269,0
+BG.US,D,20070621,000000,61.2631,61.4893,60.0265,61.3143,889028.02137913,0
+BG.US,D,20070622,000000,60.9978,63.0445,60.112,61.391,8725706.9941937,0
+BG.US,D,20070625,000000,61.3841,61.3841,59.8112,60.1475,1421111.6471892,0
+BG.US,D,20070626,000000,59.9469,61.2258,59.9469,60.5613,1459483.7520795,0
+BG.US,D,20070627,000000,59.7237,60.4344,59.2017,60.3293,1272515.1064371,0
+BG.US,D,20070628,000000,60.6223,62.1303,60.4767,61.8353,1540885.8768244,0
+BG.US,D,20070629,000000,62.0241,63.8231,61.6171,63.6334,2097805.273296,0
+BG.US,D,20070702,000000,63.6334,65.2456,63.6334,65.1777,2034594.346042,0
+BG.US,D,20070703,000000,65.1404,65.7676,64.3873,65.7439,684127.5729425,0
+BG.US,D,20070705,000000,65.7439,66.0527,63.6334,63.943,1431202.6095059,0
+BG.US,D,20070706,000000,64.6528,66.4823,64.4689,65.6447,1651379.8797241,0
+BG.US,D,20070709,000000,65.6447,66.3161,64.6528,65.0736,1342365.5206911,0
+BG.US,D,20070710,000000,64.9398,65.0361,63.1467,63.2558,1884177.9734768,0
+BG.US,D,20070711,000000,62.9884,63.9352,62.8803,63.3364,1179964.0959067,0
+BG.US,D,20070712,000000,63.3364,63.8614,63.246,63.6334,948250.3737094,0
+BG.US,D,20070713,000000,63.6334,63.9991,63.017,63.7837,1401860.4917614,0
+BG.US,D,20070716,000000,63.8231,64.1239,63.3689,63.9814,1006808.4721694,0
+BG.US,D,20070717,000000,63.9352,65.0813,63.482,63.5292,1261364.1861834,0
+BG.US,D,20070718,000000,63.5911,63.8988,62.55,63.3984,1104010.2770256,0
+BG.US,D,20070719,000000,63.358,65.3664,63.358,65.2456,1258442.6898353,0
+BG.US,D,20070720,000000,65.2456,65.45,63.9725,64.5712,1536633.8382675,0
+BG.US,D,20070723,000000,64.9153,65.0961,63.7415,64.8759,1153271.8730045,0
+BG.US,D,20070724,000000,64.291,65.2299,64.0728,64.7648,1326414.2726984,0
+BG.US,D,20070725,000000,64.6528,65.0264,63.7916,64.0728,1713109.7141219,0
+BG.US,D,20070726,000000,65.9317,71.2648,65.0264,67.0141,8155514.7271265,0
+BG.US,D,20070727,000000,66.9482,68.121,65.4058,66.5108,3064636.4451583,0
+BG.US,D,20070730,000000,66.5854,68.7256,66.496,67.9559,2445579.3034129,0
+BG.US,D,20070731,000000,68.5908,70.5079,67.9804,68.2331,2360458.1707819,0
+BG.US,D,20070801,000000,68.7924,69.3557,67.4357,68.121,2500711.3574089,0
+BG.US,D,20070802,000000,68.2665,71.6345,68.0866,70.963,2517818.1833444,0
+BG.US,D,20070803,000000,71.0004,71.256,69.283,69.4127,1645591.8176694,0
+BG.US,D,20070806,000000,69.3273,69.9671,68.4916,69.8236,2034846.6200999,0
+BG.US,D,20070807,000000,69.8296,70.5945,69.1346,69.2367,2109356.9837868,0
+BG.US,D,20070808,000000,70.3074,70.4439,68.5821,68.8779,1815359.0346046,0
+BG.US,D,20070809,000000,68.4238,68.9025,63.2558,67.6776,2696012.1676013,0
+BG.US,D,20070810,000000,67.6432,67.6432,65.3596,66.1805,2107896.2356128,0
+BG.US,D,20070813,000000,67.0328,67.5361,65.163,65.3596,1236398.2095565,0
+BG.US,D,20070814,000000,65.3596,66.6563,64.1819,64.1819,1076121.7868164,0
+BG.US,D,20070815,000000,63.8231,65.7676,63.6717,63.8614,1473960.0106207,0
+BG.US,D,20070816,000000,62.897,63.7346,60.7982,60.9978,2288886.5964229,0
+BG.US,D,20070817,000000,62.4311,63.8084,61.968,62.6051,1559607.0532837,0
+BG.US,D,20070820,000000,60.7982,64.7805,60.7982,63.4072,828287.95576494,0
+BG.US,D,20070821,000000,63.482,65.3724,63.2637,64.9458,1616438.9054684,0
+BG.US,D,20070822,000000,65.9081,66.1735,65.3596,66.029,1147297.6571087,0
+BG.US,D,20070823,000000,65.9711,66.1962,64.9752,65.2701,948910.55864322,0
+BG.US,D,20070824,000000,65.3291,66.609,65.0116,66.5265,827543.34040044,0
+BG.US,D,20070827,000000,65.7793,67.1959,65.3881,66.5324,622253.29130178,0
+BG.US,D,20070828,000000,66.376,66.496,64.757,65.1571,822096.05177081,0
+BG.US,D,20070829,000000,65.3881,65.8344,64.9968,65.7587,445245.40201071,0
+BG.US,D,20070830,000000,65.1404,68.2242,65.1178,67.6845,1010924.2013562,0
+BG.US,D,20070831,000000,68.7846,69.0932,68.3039,68.8632,1262156.6115508,0
+BG.US,D,20070904,000000,69.2152,70.8863,69.2152,70.4804,1835812.560744,0
+BG.US,D,20070905,000000,69.6536,70.1648,69.2152,69.6369,942273.10611131,0
+BG.US,D,20070906,000000,69.5612,70.791,69.5612,69.9446,950375.37575371,0
+BG.US,D,20070907,000000,69.9367,69.9966,68.4395,69.0854,1041198.1055404,0
+BG.US,D,20070910,000000,69.1543,72.8211,68.8073,71.5951,1944434.8528914,0
+BG.US,D,20070911,000000,71.5951,74.4775,71.5951,73.0166,2287028.109714,0
+BG.US,D,20070912,000000,72.5447,73.9132,72.0866,73.8109,1272650.398573,0
+BG.US,D,20070913,000000,73.8374,74.1225,72.7984,73.2043,1200411.5186414,0
+BG.US,D,20070914,000000,73.0775,73.2437,71.9658,73.0854,644954.90481205,0
+BG.US,D,20070917,000000,73.1985,73.5583,72.0866,72.7453,486009.02428059,0
+BG.US,D,20070918,000000,73.3646,75.6837,72.2823,75.1193,2048139.8353776,0
+BG.US,D,20070919,000000,76.0512,76.1349,75.146,75.3672,1352455.4657738,0
+BG.US,D,20070920,000000,75.31,75.6423,74.1786,74.6889,1032169.1356289,0
+BG.US,D,20070921,000000,75.31,78.8118,74.9533,77.2045,2451951.2578436,0
+BG.US,D,20070924,000000,77.7923,78.4225,75.7604,76.5056,1460414.521285,0
+BG.US,D,20070925,000000,75.9756,77.814,75.487,77.6252,1065761.257462,0
+BG.US,D,20070926,000000,78.3192,79.6877,76.8516,77.6183,1276019.477927,0
+BG.US,D,20070927,000000,77.7678,79.5127,77.7678,79.3534,1325762.2256374,0
+BG.US,D,20070928,000000,78.8806,81.1455,78.8806,80.9204,2224485.5052666,0
+BG.US,D,20071001,000000,81.3313,82.0372,80.3974,81.5908,1355780.8040614,0
+BG.US,D,20071002,000000,82.1542,83.146,77.5357,79.1518,2747671.3843647,0
+BG.US,D,20071003,000000,79.1518,79.6975,77.2408,77.4138,1856391.2066781,0
+BG.US,D,20071004,000000,77.4138,77.982,76.5655,77.1474,1924112.5499515,0
+BG.US,D,20071005,000000,77.9408,78.7764,76.7011,76.9557,1039869.5978,0
+BG.US,D,20071008,000000,77.0766,78.1325,76.9647,77.8012,1086745.7798039,0
+BG.US,D,20071009,000000,78.3192,80.249,77.1544,79.4006,1367464.7549858,0
+BG.US,D,20071010,000000,78.6937,82.2269,78.4411,80.6954,1349532.9521915,0
+BG.US,D,20071011,000000,81.3313,81.5152,77.5996,78.3812,1555096.6372643,0
+BG.US,D,20071012,000000,78.7331,80.2048,78.0459,78.1846,907481.66526899,0
+BG.US,D,20071015,000000,78.2436,78.2436,77.2555,77.9408,756361.3667035,0
+BG.US,D,20071016,000000,77.5279,81.583,77.2555,81.0954,1596522.4789363,0
+BG.US,D,20071017,000000,81.5417,82.4893,79.1666,80.2745,1350997.7693021,0
+BG.US,D,20071018,000000,80.1419,81.6243,78.8727,80.8516,1086880.0547056,0
+BG.US,D,20071019,000000,80.9961,81.1455,79.608,79.844,884638.65621819,0
+BG.US,D,20071022,000000,79.7702,79.7702,77.0895,78.8019,1361484.4356854,0
+BG.US,D,20071023,000000,79.5127,82.4403,79.2256,82.2171,1187800.8674479,0
+BG.US,D,20071024,000000,82.2072,84.5017,81.2586,84.3827,1612458.4684175,0
+BG.US,D,20071025,000000,90.8159,91.8726,84.368,87.9404,5505968.7961849,0
+BG.US,D,20071026,000000,86.868,87.6671,85.82,86.5464,1668894.6165355,0
+BG.US,D,20071029,000000,87.0478,87.2395,86.0441,86.7008,1180231.6284762,0
+BG.US,D,20071030,000000,86.7008,89.593,85.0355,85.9242,1034023.5534014,0
+BG.US,D,20071031,000000,85.9242,86.7666,84.7199,86.7283,1169410.2920725,0
+BG.US,D,20071101,000000,83.8371,83.8371,76.9647,77.6478,5531332.5113467,0
+BG.US,D,20071102,000000,77.754,78.3114,75.7888,78.0626,4963657.8986881,0
+BG.US,D,20071105,000000,77.9034,78.3418,76.8869,77.5849,1936103.7055754,0
+BG.US,D,20071106,000000,77.6783,81.3058,77.6783,81.3058,2807575.2835449,0
+BG.US,D,20071107,000000,80.9371,82.1542,79.6012,80.3256,2191353.1732488,0
+BG.US,D,20071108,000000,79.9619,83.1224,79.8361,82.8826,2419245.1469154,0
+BG.US,D,20071109,000000,82.681,84.2972,81.0236,82.7322,1913026.7326805,0
+BG.US,D,20071112,000000,82.2338,83.5904,77.0019,77.6783,1914955.4085427,0
+BG.US,D,20071113,000000,79.8361,83.2552,78.9366,82.857,2114366.8617515,0
+BG.US,D,20071114,000000,83.7005,84.3326,81.1288,81.2517,1461137.7747334,0
+BG.US,D,20071115,000000,80.6049,81.3136,79.1155,80.5361,1083692.0430221,0
+BG.US,D,20071116,000000,81.3313,82.9465,80.1182,82.857,1115560.9702822,0
+BG.US,D,20071119,000000,81.9516,82.1109,79.0703,80.9568,2133802.1365522,0
+BG.US,D,20071120,000000,81.3313,82.4254,80.2048,82.0667,1605359.1916021,0
+BG.US,D,20071121,000000,80.9795,82.8403,80.2922,81.8268,877333.89811372,0
+BG.US,D,20071123,000000,82.7401,83.3535,79.3387,79.8508,647646.50625257,0
+BG.US,D,20071126,000000,79.4753,82.5346,79.4478,81.1751,1264617.3008497,0
+BG.US,D,20071127,000000,81.8435,82.2918,80.0298,82.2918,1249984.3882564,0
+BG.US,D,20071128,000000,83.3692,88.0102,82.3419,87.5807,2501215.9055248,0
+BG.US,D,20071129,000000,88.1705,88.1705,83.6602,85.4209,2078422.8946688,0
+BG.US,D,20071130,000000,86.4167,86.6251,82.9907,84.6177,1619733.7267329,0
+BG.US,D,20071203,000000,84.7199,90.2801,84.2736,89.5487,2618611.8418236,0
+BG.US,D,20071204,000000,90.0147,92.2433,88.9569,90.7322,2662648.9234417,0
+BG.US,D,20071205,000000,91.3959,91.6504,89.1889,90.5799,1372506.1672077,0
+BG.US,D,20071206,000000,90.691,93.0819,89.1004,92.6483,1232601.8918785,0
+BG.US,D,20071207,000000,93.0347,94.4355,91.7419,93.2598,1347374.3814218,0
+BG.US,D,20071210,000000,94.0462,94.2742,91.3683,93.532,1220080.7572861,0
+BG.US,D,20071211,000000,94.5211,94.5211,89.9154,89.9154,1765826.8543539,0
+BG.US,D,20071212,000000,92.5756,92.5756,88.3464,88.7171,2040618.4064089,0
+BG.US,D,20071213,000000,88.3641,89.593,86.9426,87.9572,1191061.1027528,0
+BG.US,D,20071214,000000,87.9139,87.9139,86.3302,87.0203,1419671.2436973,0
+BG.US,D,20071217,000000,86.1552,90.5259,86.1552,89.3688,2040800.4913135,0
+BG.US,D,20071218,000000,89.3216,90.5347,86.6319,88.1154,1865804.6910812,0
+BG.US,D,20071219,000000,88.5558,88.5647,87.3172,88.0987,1145309.9816686,0
+BG.US,D,20071220,000000,89.3216,90.9152,88.0014,89.999,1733954.8753915,0
+BG.US,D,20071221,000000,91.0745,91.1019,89.296,89.3875,1546668.8527085,0
+BG.US,D,20071224,000000,90.4434,90.4434,88.6826,88.9756,566642.12004251,0
+BG.US,D,20071226,000000,90.0147,90.0147,87.9237,89.7089,989095.37470764,0
+BG.US,D,20071227,000000,89.7089,90.345,87.9336,88.3386,1182754.3690553,0
+BG.US,D,20071228,000000,89.3964,90.289,88.6905,89.6205,961121.43683371,0
+BG.US,D,20071231,000000,88.9127,89.4051,87.4853,87.6759,855160.2291037,0
+BG.US,D,20080102,000000,88.5381,92.6119,86.7736,91.9562,2685220.3309866,0
+BG.US,D,20080103,000000,93.7385,94.4649,90.5347,93.532,3218231.6743001,0
+BG.US,D,20080104,000000,92.1676,93.009,90.6616,91.1393,1592089.3727088,0
+BG.US,D,20080107,000000,92.9728,95.5896,91.1393,94.8139,2735231.6285005,0
+BG.US,D,20080108,000000,94.9909,99.1222,94.9909,95.8207,2537691.8860441,0
+BG.US,D,20080109,000000,95.8874,99.0332,93.9724,96.839,3809308.774767,0
+BG.US,D,20080110,000000,97.073,97.073,94.2842,95.7144,1076251.9927817,0
+BG.US,D,20080111,000000,94.407,98.2665,94.407,97.4122,1373874.3470782,0
+BG.US,D,20080114,000000,98.9246,101.107,98.64,100.134,2172184.4137834,0
+BG.US,D,20080115,000000,100.498,101.678,95.3252,95.8108,2126996.840393,0
+BG.US,D,20080116,000000,94.5977,95.2681,88.896,89.3875,3572691.9841859,0
+BG.US,D,20080117,000000,88.1439,88.8773,82.8403,83.4135,4391752.6093888,0
+BG.US,D,20080118,000000,83.2109,84.8674,79.3131,82.1856,3041151.5613876,0
+BG.US,D,20080122,000000,74.9286,81.5997,73.9525,79.9855,3230774.1708086,0
+BG.US,D,20080123,000000,79.383,80.5105,76.7248,79.2886,3476754.6013216,0
+BG.US,D,20080124,000000,82.857,85.5074,81.7629,84.4771,2258034.9032673,0
+BG.US,D,20080125,000000,86.398,88.7603,84.5076,85.01,2279956.2982194,0
+BG.US,D,20080128,000000,85.1761,88.8861,85.0699,88.3543,2366955.2450073,0
+BG.US,D,20080129,000000,89.3776,89.8103,86.519,86.692,1356367.7481397,0
+BG.US,D,20080130,000000,87.1166,92.0024,85.1475,90.0315,2606670.5306708,0
+BG.US,D,20080131,000000,89.6912,90.7894,86.9603,88.1252,2332533.060145,0
+BG.US,D,20080201,000000,89.0738,94.4355,89.0738,94.2939,2351272.5468182,0
+BG.US,D,20080204,000000,94.7942,94.7942,92.0289,92.3327,1414098.8352728,0
+BG.US,D,20080205,000000,91.1659,93.3817,90.4089,91.3772,1683643.4938166,0
+BG.US,D,20080206,000000,92.6119,94.4167,91.1746,93.0719,1997939.3323202,0
+BG.US,D,20080207,000000,86.5464,88.0987,81.47,84.8408,6508267.869569,0
+BG.US,D,20080208,000000,83.6415,85.4385,81.8268,82.3095,2244432.4488219,0
+BG.US,D,20080211,000000,83.2208,86.9112,82.7637,86.7912,2922534.9441634,0
+BG.US,D,20080212,000000,86.7666,89.3216,84.8832,85.5171,2413037.9844097,0
+BG.US,D,20080213,000000,85.0011,85.8633,78.912,82.3596,5117144.2837807,0
+BG.US,D,20080214,000000,82.3596,84.7553,81.5249,82.0283,2333911.4123566,0
+BG.US,D,20080215,000000,82.5061,83.5904,81.0148,83.3456,1920658.0229326,0
+BG.US,D,20080219,000000,84.5862,85.8455,83.44,84.6806,1966194.5076208,0
+BG.US,D,20080220,000000,83.3859,85.2773,82.1935,84.8832,1386029.277393,0
+BG.US,D,20080221,000000,85.9645,87.2906,82.9062,84.0436,1970464.8563916,0
+BG.US,D,20080222,000000,84.8674,84.8674,80.7946,82.681,2222685.0009016,0
+BG.US,D,20080225,000000,82.2338,84.7995,81.8937,84.5862,2377675.8752348,0
+BG.US,D,20080226,000000,83.9345,85.526,83.5107,84.1626,2142927.7437037,0
+BG.US,D,20080227,000000,83.6602,83.9178,82.0608,82.9642,2837660.9994198,0
+BG.US,D,20080228,000000,82.8826,86.6251,82.4726,84.2146,2250628.4217524,0
+BG.US,D,20080229,000000,83.1716,84.8674,81.9418,83.4626,1878638.1165437,0
+BG.US,D,20080303,000000,78.687,83.9345,77.0766,83.7831,7435761.581376,0
+BG.US,D,20080304,000000,83.2031,86.5897,81.0148,82.2918,3671355.5544501,0
+BG.US,D,20080305,000000,83.0133,84.831,81.5741,84.0289,2084411.3518419,0
+BG.US,D,20080306,000000,84.3326,85.0846,81.1593,81.5152,2106596.2104272,0
+BG.US,D,20080307,000000,80.5734,83.1284,79.4242,80.0533,3261763.1905683,0
+BG.US,D,20080310,000000,79.7152,79.9855,71.4742,72.2951,5349000.4187527,0
+BG.US,D,20080311,000000,74.9286,75.8615,72.8967,73.5238,4323143.2207422,0
+BG.US,D,20080312,000000,73.754,74.3594,70.3289,71.5027,5441016.364144,0
+BG.US,D,20080313,000000,68.7029,70.4047,65.2613,69.283,10312525.059772,0
+BG.US,D,20080314,000000,70.7193,72.0916,69.0382,70.9238,5252524.919047,0
+BG.US,D,20080317,000000,68.3579,70.4744,66.2739,68.003,6387016.6160141,0
+BG.US,D,20080318,000000,69.7519,72.3864,67.4043,71.9106,4864366.6949813,0
+BG.US,D,20080319,000000,73.754,75.8046,68.7708,69.163,6754011.2845358,0
+BG.US,D,20080320,000000,68.3275,69.283,64.3411,67.7455,7267901.6783868,0
+BG.US,D,20080324,000000,68.2723,71.4221,68.1053,71.2865,3097699.605257,0
+BG.US,D,20080325,000000,73.7854,74.5531,72.6588,73.0854,3618866.2746576,0
+BG.US,D,20080326,000000,73.746,74.8924,71.2992,71.655,3346352.3097627,0
+BG.US,D,20080327,000000,70.7438,72.2951,68.7846,70.1648,3853870.749183,0
+BG.US,D,20080328,000000,71.0898,71.0898,66.376,67.2431,3944915.2360046,0
+BG.US,D,20080331,000000,67.0229,68.121,63.8536,65.4293,4802963.3927309,0
+BG.US,D,20080401,000000,66.8036,67.594,65.0174,66.4066,5259905.9697094,0
+BG.US,D,20080402,000000,66.2689,67.4357,65.5621,66.211,3471665.3790968,0
+BG.US,D,20080403,000000,65.5336,72.5929,65.3812,69.743,6069121.8032489,0
+BG.US,D,20080404,000000,71.2088,72.9124,69.283,72.5871,4931968.0046304,0
+BG.US,D,20080407,000000,72.7836,79.0467,72.7836,77.4709,6343242.9980291,0
+BG.US,D,20080408,000000,76.4377,78.8638,76.3326,77.6478,2924315.1038462,0
+BG.US,D,20080409,000000,78.687,79.0231,75.5107,76.2479,4424809.666083,0
+BG.US,D,20080410,000000,77.6183,79.0369,75.6837,79.0064,2519022.5885242,0
+BG.US,D,20080411,000000,78.3114,78.8806,77.114,77.8444,2391411.5873479,0
+BG.US,D,20080414,000000,77.5682,82.8315,77.5682,82.4068,3451281.0248766,0
+BG.US,D,20080415,000000,82.972,84.1714,80.9519,81.7717,2499474.4007379,0
+BG.US,D,20080416,000000,84.0377,92.4193,83.3053,90.6164,6483077.084205,0
+BG.US,D,20080417,000000,89.0926,90.3725,86.4609,88.0987,4352970.5591545,0
+BG.US,D,20080418,000000,87.9404,89.9154,86.8414,88.2038,4102462.4196424,0
+BG.US,D,20080421,000000,88.7436,90.2536,86.8512,89.593,3483622.9659953,0
+BG.US,D,20080422,000000,90.3627,90.3627,87.9846,89.0189,3355496.227128,0
+BG.US,D,20080423,000000,89.6992,90.3725,88.1872,90.1483,3992333.6037862,0
+BG.US,D,20080424,000000,91.1393,92.9628,83.6317,90.7795,8235162.1230411,0
+BG.US,D,20080425,000000,91.3959,93.0719,88.2757,92.842,3363035.9663107,0
+BG.US,D,20080428,000000,92.6119,92.6119,88.9215,89.3776,3036348.1819461,0
+BG.US,D,20080429,000000,88.1705,89.1004,84.2825,85.0846,3739327.1373133,0
+BG.US,D,20080430,000000,85.01,87.5443,84.196,85.9242,4001532.4517932,0
+BG.US,D,20080501,000000,85.8534,85.8534,80.2617,83.2876,3572345.1073562,0
+BG.US,D,20080502,000000,85.0846,85.1387,81.2517,83.846,2528347.5735601,0
+BG.US,D,20080505,000000,84.2894,87.8421,84.1487,87.2906,2965328.9657058,0
+BG.US,D,20080506,000000,87.738,88.7171,85.584,86.7736,2238720.6793252,0
+BG.US,D,20080507,000000,87.1166,88.8773,86.3636,88.1439,3457977.4769866,0
+BG.US,D,20080508,000000,89.6667,89.6667,86.7569,89.3964,1868347.7763424,0
+BG.US,D,20080509,000000,89.1614,90.7322,88.78,90.4167,2144009.0635568,0
+BG.US,D,20080512,000000,90.0511,92.0486,89.0738,91.2308,2840682.1847101,0
+BG.US,D,20080513,000000,90.3912,90.7322,85.7266,87.9237,4337126.1207428,0
+BG.US,D,20080514,000000,87.6052,89.9518,85.6528,86.8856,3655982.0954287,0
+BG.US,D,20080515,000000,87.4302,88.8409,86.7569,88.3641,1944208.009686,0
+BG.US,D,20080516,000000,89.5841,94.0934,88.948,93.7385,4129653.0872558,0
+BG.US,D,20080519,000000,93.654,95.8502,91.2681,92.3524,3176968.5900848,0
+BG.US,D,20080520,000000,92.9146,92.9246,90.0225,92.1302,2006534.9605032,0
+BG.US,D,20080521,000000,92.896,92.896,88.7171,89.1889,2341837.7004989,0
+BG.US,D,20080522,000000,88.7171,90.634,88.0987,88.832,1478920.0441143,0
+BG.US,D,20080523,000000,88.8065,89.8525,87.2474,88.1154,2091922.6084697,0
+BG.US,D,20080527,000000,87.7094,88.6728,86.2417,88.1616,1320696.399797,0
+BG.US,D,20080528,000000,88.082,89.2066,87.0105,88.7897,2488840.2354093,0
+BG.US,D,20080529,000000,88.5381,90.227,88.5381,89.124,2964773.5558847,0
+BG.US,D,20080530,000000,89.0738,90.7707,88.8596,89.9154,1710129.2181958,0
+BG.US,D,20080602,000000,90.518,91.7419,89.4867,90.4708,1906100.385663,0
+BG.US,D,20080603,000000,93.4209,94.0295,90.6713,91.5423,2848762.0752022,0
+BG.US,D,20080604,000000,91.2769,94.113,89.3776,90.6517,2567471.4144536,0
+BG.US,D,20080605,000000,90.6713,92.2531,89.1889,92.2531,2196387.4648319,0
+BG.US,D,20080606,000000,92.1961,92.1961,88.8134,89.0738,1430042.9626268,0
+BG.US,D,20080609,000000,90.3352,93.3717,90.2083,91.9837,2731072.1582473,0
+BG.US,D,20080610,000000,91.4058,92.4635,90.5535,91.8254,1885998.8225239,0
+BG.US,D,20080611,000000,92.9728,93.3345,90.4167,92.1774,4340362.9596633,0
+BG.US,D,20080612,000000,92.0289,92.9541,86.3478,90.2083,4402886.2366626,0
+BG.US,D,20080613,000000,89.9714,90.7225,87.3437,88.7436,3178179.0986692,0
+BG.US,D,20080616,000000,88.7436,92.0585,88.3985,91.734,2939196.2215611,0
+BG.US,D,20080617,000000,92.5382,93.3817,90.6812,92.4379,2167586.5156311,0
+BG.US,D,20080618,000000,92.3996,92.4822,88.8773,90.2634,2078490.0321196,0
+BG.US,D,20080619,000000,91.1019,92.1302,88.9815,91.2032,2618668.8069335,0
+BG.US,D,20080620,000000,90.7795,92.6315,89.9242,92.0024,2321223.451371,0
+BG.US,D,20080623,000000,94.9378,96.0978,80.0298,83.3535,25379403.963359,0
+BG.US,D,20080624,000000,85.2066,85.7522,81.7384,82.6407,6906288.178278,0
+BG.US,D,20080625,000000,82.6319,84.141,79.9137,80.9568,4301111.9645069,0
+BG.US,D,20080626,000000,80.2323,82.0529,79.147,79.6788,2922472.892883,0
+BG.US,D,20080627,000000,78.8806,80.7946,78.8638,79.4665,2250777.9551658,0
+BG.US,D,20080630,000000,81.2743,82.2338,80.0927,81.0886,3549767.5964068,0
+BG.US,D,20080701,000000,79.5913,79.8361,77.0343,79.1076,3163056.8964716,0
+BG.US,D,20080702,000000,77.7598,80.1084,75.3749,75.835,2934498.6344665,0
+BG.US,D,20080703,000000,75.315,76.0512,70.4509,73.1464,4169826.7137451,0
+BG.US,D,20080707,000000,73.6114,75.6178,73.4394,74.6445,4038817.1334256,0
+BG.US,D,20080708,000000,75.6266,76.2479,73.3478,75.781,4374498.2845082,0
+BG.US,D,20080709,000000,76.1349,78.6937,75.6925,75.8695,3495607.0009805,0
+BG.US,D,20080710,000000,76.9647,77.1819,74.6288,75.7072,2267649.8000232,0
+BG.US,D,20080711,000000,74.7212,74.9453,71.5411,72.3864,3963136.9505186,0
+BG.US,D,20080714,000000,74.0882,74.1167,71.9106,73.0098,1893259.8395619,0
+BG.US,D,20080715,000000,73.1099,74.5531,71.9658,73.3863,2601931.2369779,0
+BG.US,D,20080716,000000,73.7245,75.4349,72.2409,75.4349,2758490.6863002,0
+BG.US,D,20080717,000000,76.007,76.8132,74.269,75.9913,2607666.402859,0
+BG.US,D,20080718,000000,76.015,76.4966,73.6439,74.3948,1806588.4421556,0
+BG.US,D,20080721,000000,74.6288,75.3435,71.2029,74.4558,3360742.103405,0
+BG.US,D,20080722,000000,74.5463,75.2324,73.6272,74.5846,1945989.1866031,0
+BG.US,D,20080723,000000,74.6083,74.9985,73.049,74.797,3231853.4561935,0
+BG.US,D,20080724,000000,78.5148,80.3424,72.2252,73.1022,8764289.6665436,0
+BG.US,D,20080725,000000,75.1116,76.7178,72.6421,75.9196,3020145.6771295,0
+BG.US,D,20080728,000000,75.0978,76.4377,74.2828,74.9533,2107196.3785488,0
+BG.US,D,20080729,000000,75.31,75.5038,72.1525,73.3478,2599820.476211,0
+BG.US,D,20080730,000000,73.8778,77.1819,73.8778,76.7385,2387173.7900685,0
+BG.US,D,20080731,000000,77.4777,77.4777,73.8022,74.4962,1761875.917092,0
+BG.US,D,20080801,000000,75.495,75.495,72.4768,73.9338,3098095.3093238,0
+BG.US,D,20080804,000000,73.5583,73.7402,69.8797,70.4362,3444966.0355558,0
+BG.US,D,20080805,000000,69.9446,70.3732,66.8361,68.9025,5220102.6164342,0
+BG.US,D,20080806,000000,69.2771,70.8716,67.8074,70.3201,3257638.3062745,0
+BG.US,D,20080807,000000,70.7133,70.7133,69.0479,70.1176,2077603.0039804,0
+BG.US,D,20080808,000000,69.5847,70.6839,68.5908,70.0969,2565911.9945713,0
+BG.US,D,20080811,000000,70.036,70.0438,68.0728,68.4158,3306862.2645915,0
+BG.US,D,20080812,000000,68.7197,71.8143,68.5604,71.1734,2693811.8902333,0
+BG.US,D,20080813,000000,71.2648,74.3674,70.1933,73.575,2982348.3095083,0
+BG.US,D,20080814,000000,72.362,73.4551,70.8716,70.9158,2339550.958232,0
+BG.US,D,20080815,000000,71.0761,71.0761,67.2048,67.9804,3328720.5910293,0
+BG.US,D,20080818,000000,68.5142,69.4855,66.7378,67.4614,2730078.3205272,0
+BG.US,D,20080819,000000,67.9637,70.0291,67.1349,69.4127,2204432.7693645,0
+BG.US,D,20080820,000000,70.036,70.7665,69.0077,69.8099,1434574.7405624,0
+BG.US,D,20080821,000000,69.0382,70.036,68.9104,69.4609,2165068.8612224,0
+BG.US,D,20080822,000000,68.991,69.3478,67.7857,68.8553,2291402.2163634,0
+BG.US,D,20080825,000000,68.8073,68.8073,66.8106,67.2717,1510572.30051,0
+BG.US,D,20080826,000000,68.0561,68.2242,67.3414,67.9372,1849712.047548,0
+BG.US,D,20080827,000000,68.6725,69.2681,68.2184,68.648,1200263.0024622,0
+BG.US,D,20080828,000000,68.9526,69.3134,67.0632,68.289,2002909.5381548,0
+BG.US,D,20080829,000000,68.0227,68.8966,67.2136,67.2932,1328676.6013468,0
+BG.US,D,20080902,000000,66.2424,66.9699,63.2558,64.0177,2812008.3897724,0
+BG.US,D,20080903,000000,63.1291,65.2534,62.4311,63.0258,3761962.6306068,0
+BG.US,D,20080904,000000,62.4822,64.3057,60.4138,60.5191,3832297.2482947,0
+BG.US,D,20080905,000000,60.2487,62.32,59.2577,62.1234,4197626.7045872,0
+BG.US,D,20080908,000000,63.0661,63.9725,59.6795,60.2074,2403504.4663823,0
+BG.US,D,20080909,000000,60.112,60.112,52.8374,53.7625,7749050.3581159,0
+BG.US,D,20080910,000000,53.8499,56.6015,53.0458,55.0129,5889629.8282746,0
+BG.US,D,20080911,000000,54.2206,54.304,52.7814,54.0977,6359898.1720221,0
+BG.US,D,20080912,000000,54.079,57.4685,53.6043,57.1294,5104676.0453617,0
+BG.US,D,20080915,000000,54.9893,55.8878,53.386,53.6043,2238488.7499493,0
+BG.US,D,20080916,000000,52.565,54.8851,50.7121,54.4171,5774366.014659,0
+BG.US,D,20080917,000000,54.2806,54.9677,52.9407,53.8362,4095947.035203,0
+BG.US,D,20080918,000000,54.5676,55.1111,50.8762,52.5435,4668803.4383899,0
+BG.US,D,20080919,000000,54.8242,55.35,52.4501,54.9371,5393891.9770185,0
+BG.US,D,20080922,000000,55.8386,56.1051,53.1509,54.9294,3161154.6686962,0
+BG.US,D,20080923,000000,54.5145,57.2306,53.8234,54.7544,3759457.1830073,0
+BG.US,D,20080924,000000,55.9911,57.0813,54.6049,55.9911,2167058.5711308,0
+BG.US,D,20080925,000000,55.6568,56.8551,55.125,55.2597,2216173.6853988,0
+BG.US,D,20080926,000000,53.671,54.7426,52.3026,52.6142,3033263.9281413,0
+BG.US,D,20080929,000000,52.3528,52.3528,44.3035,45.2609,6031981.5688593,0
+BG.US,D,20080930,000000,46.5773,48.7911,45.1813,47.5811,3606011.487279,0
+BG.US,D,20081001,000000,48.1984,49.1351,46.9842,47.4443,3337700.7337038,0
+BG.US,D,20081002,000000,44.0577,44.4303,35.3733,37.775,10213317.269263,0
+BG.US,D,20081003,000000,38.4503,41.8635,37.0869,37.889,4930142.0694127,0
+BG.US,D,20081006,000000,36.0467,36.4046,30.8759,35.3045,5935599.6546915,0
+BG.US,D,20081007,000000,36.8254,37.2107,31.6309,32.9993,4413002.629832,0
+BG.US,D,20081008,000000,30.8759,35.6329,29.3747,32.5903,6734868.9731571,0
+BG.US,D,20081009,000000,32.9481,35.8305,30.0344,32.2836,3560086.4191628,0
+BG.US,D,20081010,000000,30.1328,32.379,26.3666,29.5193,5022671.718027,0
+BG.US,D,20081013,000000,32.2098,35.6977,31.7567,34.4827,3704834.7632977,0
+BG.US,D,20081014,000000,36.208,36.7585,33.596,34.3402,3856692.556589,0
+BG.US,D,20081015,000000,33.4288,33.4288,29.2323,29.5566,4554583.3069654,0
+BG.US,D,20081016,000000,30.8208,31.0194,27.8618,28.8901,5723592.8088006,0
+BG.US,D,20081017,000000,28.49,32.9344,26.7333,31.9779,7192734.1814683,0
+BG.US,D,20081020,000000,33.075,35.9357,32.5334,33.5203,3256741.1057944,0
+BG.US,D,20081021,000000,33.5065,33.6176,30.5367,30.8523,3132327.2714087,0
+BG.US,D,20081022,000000,30.4708,30.4708,25.3865,26.5455,6294704.6554984,0
+BG.US,D,20081023,000000,27.9307,29.9735,25.765,28.6109,10501631.931503,0
+BG.US,D,20081024,000000,25.0168,27.3742,24.8605,26.0698,5097099.6857513,0
+BG.US,D,20081027,000000,25.9812,25.9812,23.3457,23.3457,4956723.4137976,0
+BG.US,D,20081028,000000,25.2193,25.6057,20.7838,22.5858,7828427.1697588,0
+BG.US,D,20081029,000000,23.3299,26.3587,22.9672,25.4602,7320148.8564623,0
+BG.US,D,20081030,000000,26.3489,28.5628,25.765,27.0203,5541812.0570913,0
+BG.US,D,20081031,000000,27.6583,30.6881,26.2448,28.9245,5713191.5900821,0
+BG.US,D,20081103,000000,29.4072,31.622,28.9186,31.4195,4678439.6970619,0
+BG.US,D,20081104,000000,33.8801,35.509,33.6176,34.122,4805593.9601252,0
+BG.US,D,20081105,000000,34.9202,35.0106,33.1379,33.2558,3871748.6385698,0
+BG.US,D,20081106,000000,31.8786,33.9194,30.6498,30.8759,5190186.7786547,0
+BG.US,D,20081107,000000,31.622,33.3001,30.8926,33.3001,3020423.38204,0
+BG.US,D,20081110,000000,35.7636,35.7636,31.9976,33.3001,3451771.3317149,0
+BG.US,D,20081111,000000,31.8393,33.1379,30.9889,32.7584,3170726.8416196,0
+BG.US,D,20081112,000000,31.622,32.5903,29.709,29.996,4033299.6556428,0
+BG.US,D,20081113,000000,30.6419,30.7569,25.9282,30.6341,7085200.3298127,0
+BG.US,D,20081114,000000,30.8021,31.223,28.5568,29.1447,3712564.7252578,0
+BG.US,D,20081117,000000,28.1125,30.9821,28.1125,29.2971,2688063.5003087,0
+BG.US,D,20081118,000000,29.4544,31.2082,28.4369,29.7611,4714350.0954192,0
+BG.US,D,20081119,000000,29.1212,30.8091,27.6996,27.796,4082543.958642,0
+BG.US,D,20081120,000000,26.6822,27.9385,24.0986,24.6728,5586822.6317475,0
+BG.US,D,20081121,000000,25.2784,26.7333,23.27,26.7333,4055391.9459245,0
+BG.US,D,20081124,000000,27.1245,30.1238,26.8769,28.8331,3680973.5029083,0
+BG.US,D,20081125,000000,28.6109,30.115,28.0752,28.4085,4414160.2422429,0
+BG.US,D,20081126,000000,28.2335,30.406,27.1245,30.351,5111023.5861738,0
+BG.US,D,20081128,000000,30.4855,32.0064,29.7326,31.9779,1692455.792864,0
+BG.US,D,20081201,000000,30.8837,30.8837,27.8618,28.7622,3580076.0865505,0
+BG.US,D,20081202,000000,29.8967,29.8967,27.2082,28.5568,4184388.4199511,0
+BG.US,D,20081203,000000,28.4369,28.9777,27.5777,28.2482,3223694.2214413,0
+BG.US,D,20081204,000000,27.8264,29.6559,27.7811,28.082,3096417.8902854,0
+BG.US,D,20081205,000000,27.0871,29.303,24.7249,29.303,5502051.4276484,0
+BG.US,D,20081208,000000,30.1238,31.1934,29.4229,31.1305,3219694.4569423,0
+BG.US,D,20081209,000000,31.6309,33.2116,30.5918,31.5552,3142367.37202,0
+BG.US,D,20081210,000000,32.0221,33.8014,31.9523,33.5793,2365080.4825528,0
+BG.US,D,20081211,000000,32.8509,35.3488,31.7046,32.2305,3544611.236731,0
+BG.US,D,20081212,000000,30.6881,32.1941,30.1543,31.9012,2931970.8077168,0
+BG.US,D,20081215,000000,31.8452,34.0226,31.2377,31.5758,3478372.0035478,0
+BG.US,D,20081216,000000,32.2935,36.149,32.2935,35.8856,3791870.3305134,0
+BG.US,D,20081217,000000,35.5316,36.6976,34.8946,35.9612,2557550.3302324,0
+BG.US,D,20081218,000000,36.208,37.6393,34.3835,34.8081,2604149.8245598,0
+BG.US,D,20081219,000000,34.1446,35.394,33.2853,34.409,2031308.6798843,0
+BG.US,D,20081222,000000,33.9706,34.641,32.8509,33.3562,1930555.7107694,0
+BG.US,D,20081223,000000,34.0482,35.3183,33.8014,34.5446,1807663.6586041,0
+BG.US,D,20081224,000000,34.641,34.8317,33.6678,34.52,723314.4823504,0
+BG.US,D,20081226,000000,34.694,36.4046,34.582,36.2011,822247.61965238,0
+BG.US,D,20081229,000000,36.6002,37.6531,35.5621,37.3759,1943484.7562377,0
+BG.US,D,20081230,000000,37.6186,38.0836,36.9069,37.7121,2218586.5646946,0
+BG.US,D,20081231,000000,37.6186,39.7764,37.6186,38.9861,2056926.7035723,0
+BG.US,D,20090102,000000,38.5791,40.1324,38.4818,40.0419,1310268.7329917,0
+BG.US,D,20090105,000000,39.9524,42.8141,39.9033,41.2236,3108688.7852881,0
+BG.US,D,20090106,000000,42.4416,42.6756,41.0653,41.9697,3196569.6740447,0
+BG.US,D,20090107,000000,42.1633,43.2192,40.3476,41.0368,3138731.7773306,0
+BG.US,D,20090108,000000,40.6662,40.6662,38.6332,38.9861,2851094.5930038,0
+BG.US,D,20090109,000000,38.8731,39.5956,37.4289,38.7237,2269547.9588621,0
+BG.US,D,20090112,000000,38.2184,38.2184,35.509,36.382,2569953.4656687,0
+BG.US,D,20090113,000000,36.2581,37.2254,35.7263,36.2748,2264131.1872557,0
+BG.US,D,20090114,000000,32.6837,32.6837,29.1801,31.3349,9528159.2381724,0
+BG.US,D,20090115,000000,31.2524,31.6574,29.5665,31.3349,3105210.8618848,0
+BG.US,D,20090116,000000,32.3603,34,31.3507,33.0082,4026668.3065155,0
+BG.US,D,20090120,000000,32.3721,33.4899,31.5238,31.7046,2317800.4586094,0
+BG.US,D,20090121,000000,32.2935,33.8014,31.2849,33.5135,3768878.8052833,0
+BG.US,D,20090122,000000,33.1497,34.5446,32.3348,33.7268,3591920.7604633,0
+BG.US,D,20090123,000000,33.4534,34.9674,32.8184,34.8523,2987184.2404412,0
+BG.US,D,20090126,000000,35.0971,35.5011,33.7366,33.8506,3154508.0610574,0
+BG.US,D,20090127,000000,33.7002,34.6479,33.658,34.1878,2099936.378745,0
+BG.US,D,20090128,000000,35.3803,35.4088,34.2281,35.0352,2312785.4944743,0
+BG.US,D,20090129,000000,34.6557,34.8248,33.6098,34.2871,2168406.4063192,0
+BG.US,D,20090130,000000,34.4896,35.1925,32.1636,32.3348,2138248.4668229,0
+BG.US,D,20090202,000000,31.9445,32.7201,31.5158,31.8452,2323170.4374471,0
+BG.US,D,20090203,000000,31.6446,32.1194,31.1305,31.6515,2548479.6537225,0
+BG.US,D,20090204,000000,31.91,32.4124,31.6309,32.0753,2970369.3606937,0
+BG.US,D,20090205,000000,31.7724,37.4515,31.6672,36.9522,6658575.398085,0
+BG.US,D,20090206,000000,37.0869,39.0943,36.5491,37.6186,3758222.2608045,0
+BG.US,D,20090209,000000,37.5233,40.0577,37.3759,39.0608,3333944.0881559,0
+BG.US,D,20090210,000000,38.8967,40.4705,37.3601,37.5863,2917002.207869,0
+BG.US,D,20090211,000000,37.6452,38.2842,36.2581,37.7514,3273721.7947009,0
+BG.US,D,20090212,000000,37.3906,38.5497,36.4784,38.3767,2225335.9129781,0
+BG.US,D,20090213,000000,38.3767,39.6693,38.2793,38.9861,1509007.7944574,0
+BG.US,D,20090217,000000,38.2567,38.2567,35.7715,36.1775,3372215.4868697,0
+BG.US,D,20090218,000000,36.1775,37.08,35.7479,36.7408,2164543.9684244,0
+BG.US,D,20090219,000000,36.9423,37.7376,36.149,36.2217,2862699.1996681,0
+BG.US,D,20090220,000000,35.22,36.8096,34.9271,36.1707,2863468.2286511,0
+BG.US,D,20090223,000000,36.5088,36.5088,35.1434,35.5189,2934552.5478741,0
+BG.US,D,20090224,000000,35.6024,36.5088,35.0047,36.4193,2242079.5863381,0
+BG.US,D,20090225,000000,36.6268,37.2835,35.7636,36.2365,2216460.5454162,0
+BG.US,D,20090226,000000,36.5088,37.196,34.9113,34.9271,2434669.467642,0
+BG.US,D,20090227,000000,34.8081,36.3879,34.2055,35.3045,2302585.6881083,0
+BG.US,D,20090302,000000,34.9507,34.9507,31.9906,32.0664,2533806.051765,0
+BG.US,D,20090303,000000,32.2935,33.8044,31.8845,33.5065,3003661.398466,0
+BG.US,D,20090304,000000,33.8575,35.7794,33.8014,35.4019,2680440.3479296,0
+BG.US,D,20090305,000000,34.4316,36.3161,33.4358,35.2259,3663892.1078254,0
+BG.US,D,20090306,000000,35.1434,37.4289,35.0244,36.0556,2722115.4119571,0
+BG.US,D,20090309,000000,36.0271,37.5381,35.6191,36.208,2758790.770361,0
+BG.US,D,20090310,000000,37.4289,38.7404,37.0869,38.6627,2321693.4135274,0
+BG.US,D,20090311,000000,38.9193,39.1601,37.5863,37.8192,2329032.7575914,0
+BG.US,D,20090312,000000,37.2835,38.9487,37.2775,38.7767,2583934.331201,0
+BG.US,D,20090313,000000,38.9733,39.4836,38.2488,39.3479,1764416.9678851,0
+BG.US,D,20090316,000000,39.4246,42.2834,39.1601,41.4555,2664562.3407923,0
+BG.US,D,20090317,000000,41.3533,42.535,40.8844,42.0522,2083952.5792608,0
+BG.US,D,20090318,000000,41.3828,43.0776,41.3828,42.013,2447682.943541,0
+BG.US,D,20090319,000000,42.2332,43.6487,42.181,43.2073,2446205.9196212,0
+BG.US,D,20090320,000000,43.3538,43.6763,42.2194,42.5212,2309995.2213256,0
+BG.US,D,20090323,000000,43.6763,45.1558,43.6232,44.4028,2088617.6148641,0
+BG.US,D,20090324,000000,43.6085,45.7839,43.3017,44.3182,2224947.3295501,0
+BG.US,D,20090325,000000,44.5129,45.3405,42.9784,44.1964,1865565.6410667,0
+BG.US,D,20090326,000000,44.4303,45.5068,44.2965,44.682,2500172.2233336,0
+BG.US,D,20090327,000000,44.2965,45.1755,43.3017,44.507,1746263.4080561,0
+BG.US,D,20090330,000000,42.8289,43.4305,40.8412,41.4959,2664824.7871914,0
+BG.US,D,20090331,000000,42.1318,43.3411,41.838,42.6608,1939121.8391635,0
+BG.US,D,20090401,000000,42.1899,43.753,41.4801,43.633,1449381.6001876,0
+BG.US,D,20090402,000000,44.5129,45.1096,43.6232,43.8307,2047925.1989815,0
+BG.US,D,20090403,000000,43.9938,44.6879,43.7815,44.444,1681490.0092175,0
+BG.US,D,20090406,000000,44.2965,44.6406,42.7286,43.7598,2606201.5857485,0
+BG.US,D,20090407,000000,42.5133,43.693,41.7721,42.013,2362407.1913261,0
+BG.US,D,20090408,000000,42.1967,42.7139,41.6374,42.0749,2878693.1714932,0
+BG.US,D,20090409,000000,43.4737,43.7745,42.1004,43.0176,1923943.6890901,0
+BG.US,D,20090413,000000,43.1424,43.7028,42.5645,43.0905,2280075.3146097,0
+BG.US,D,20090414,000000,42.9242,44.1392,41.7338,42.181,2637916.9106589,0
+BG.US,D,20090415,000000,41.8055,43.1052,41.6138,42.1132,2207754.0387157,0
+BG.US,D,20090416,000000,42.2332,43.7303,41.7721,43.401,2085281.0870014,0
+BG.US,D,20090417,000000,43.7383,43.9732,42.877,43.1739,1564505.0354969,0
+BG.US,D,20090420,000000,42.4268,42.8289,40.44,40.7182,1820340.4300144,0
+BG.US,D,20090421,000000,40.3289,41.0426,39.9712,40.5591,3034704.3316332,0
+BG.US,D,20090422,000000,40.0773,41.8782,40.0773,41.0426,3026792.2847683,0
+BG.US,D,20090423,000000,37.8811,38.0876,35.1364,35.741,11661749.790031,0
+BG.US,D,20090424,000000,35.7056,36.6139,35.3183,36.208,5065881.7883181,0
+BG.US,D,20090427,000000,35.509,35.5189,34.7914,35.1925,3281841.3573231,0
+BG.US,D,20090428,000000,34.9674,35.3419,34.5024,35.0785,2683912.1679282,0
+BG.US,D,20090429,000000,35.2043,36.035,35.1109,35.7135,3213313.3474047,0
+BG.US,D,20090430,000000,35.9062,36.8254,35.6102,36.1549,4345047.3227145,0
+BG.US,D,20090501,000000,36.1411,37.0869,35.7479,36.7801,2980671.9077041,0
+BG.US,D,20090504,000000,36.9236,38.1741,36.9236,38.0748,3148408.7253667,0
+BG.US,D,20090505,000000,37.946,38.3767,36.6071,37.2028,2556974.5757291,0
+BG.US,D,20090506,000000,37.4123,38.5427,37.4123,38.1878,2431075.5795509,0
+BG.US,D,20090507,000000,38.2911,39.6772,38.2911,38.9675,2920423.1661625,0
+BG.US,D,20090508,000000,39.228,42.0522,39.228,41.6915,3562260.2484442,0
+BG.US,D,20090511,000000,41.4162,41.6531,40.6662,41.0505,2768226.6339144,0
+BG.US,D,20090512,000000,41.4388,43.4737,41.1557,42.6913,3748797.5868263,0
+BG.US,D,20090513,000000,42.4731,42.8957,41.5824,41.7122,3208254.6422031,0
+BG.US,D,20090514,000000,41.7584,42.5546,40.9807,42.3688,2135928.1558305,0
+BG.US,D,20090515,000000,42.0749,43.0835,41.3985,41.8862,1953369.2200313,0
+BG.US,D,20090518,000000,42.2332,43.573,41.8862,43.4737,2342431.765216,0
+BG.US,D,20090519,000000,43.4737,44.5297,43.224,44.2101,2062275.3204938,0
+BG.US,D,20090520,000000,44.4922,46.2332,44.2965,45.4773,4182649.9668665,0
+BG.US,D,20090521,000000,44.8982,45.197,43.7383,44.6967,2501334.921915,0
+BG.US,D,20090522,000000,45.2127,47.9281,45.1096,46.9607,3501911.8179602,0
+BG.US,D,20090526,000000,46.4053,46.9607,45.6001,46.4859,2691639.0781861,0
+BG.US,D,20090527,000000,46.5398,46.5704,45.606,45.9914,2732442.3725861,0
+BG.US,D,20090528,000000,46.1476,46.6972,45.5775,46.0956,2165193.9810172,0
+BG.US,D,20090529,000000,46.4652,47.6507,46.3129,47.644,1890283.412572,0
+BG.US,D,20090601,000000,47.9575,50.0346,47.9575,49.3396,3167200.0909792,0
+BG.US,D,20090602,000000,49.6139,52.4659,49.3219,51.1278,3564078.045789,0
+BG.US,D,20090603,000000,50.8909,50.8909,47.6026,48.2781,2832905.4299812,0
+BG.US,D,20090604,000000,48.3919,49.5136,47.1277,49.2442,2034020.6260071,0
+BG.US,D,20090605,000000,49.724,49.9275,47.811,48.3752,2020839.3064808,0
+BG.US,D,20090608,000000,48.0322,48.0961,46.5773,47.5633,1631326.1265879,0
+BG.US,D,20090609,000000,48.1041,49.7398,48.0077,49.2582,2014316.8014027,0
+BG.US,D,20090610,000000,49.3868,50.4575,49.2128,49.9275,2062754.437757,0
+BG.US,D,20090611,000000,49.9964,50.5144,49.5136,50.2086,1704248.5878375,0
+BG.US,D,20090612,000000,49.8676,50.9695,49.2582,50.0042,1626460.695866,0
+BG.US,D,20090615,000000,48.9799,49.3553,47.2398,47.9978,2043302.8872106,0
+BG.US,D,20090616,000000,48.1041,48.5178,46.4809,46.7218,1948658.4088932,0
+BG.US,D,20090617,000000,46.241,46.241,44.2032,45.024,3499584.3863291,0
+BG.US,D,20090618,000000,45.1813,46.6067,44.5963,45.6217,2526758.6538889,0
+BG.US,D,20090619,000000,45.7417,46.9537,45.6296,45.842,1907557.0649007,0
+BG.US,D,20090622,000000,44.8914,45.5008,43.6025,43.6232,2110508.4927931,0
+BG.US,D,20090623,000000,43.6232,44.6967,43.3597,44.507,1814197.3532573,0
+BG.US,D,20090624,000000,44.9463,46.8359,44.8128,45.9846,2387893.9918145,0
+BG.US,D,20090625,000000,45.6503,46.1781,44.6652,45.9531,1922564.3196445,0
+BG.US,D,20090626,000000,45.6503,46.8506,44.5963,46.5704,2268492.0698617,0
+BG.US,D,20090629,000000,46.5036,46.8703,45.6366,46.5704,1779188.2243166,0
+BG.US,D,20090630,000000,46.2538,46.6766,44.9296,45.371,2277762.1242561,0
+BG.US,D,20090701,000000,45.7495,46.7797,45.7495,46.3816,1963280.1319114,0
+BG.US,D,20090702,000000,45.7919,45.9531,44.6741,45.2354,1410535.4642047,0
+BG.US,D,20090706,000000,44.4303,44.7488,43.6419,44.4028,1433986.77925,0
+BG.US,D,20090707,000000,44.1315,44.4186,42.0355,42.2332,2468172.072874,0
+BG.US,D,20090708,000000,42.3835,42.3835,40.6602,40.9965,2397546.5262322,0
+BG.US,D,20090709,000000,41.1479,42.4731,41.1479,42.0179,1151012.5960583,0
+BG.US,D,20090710,000000,41.7338,43.3411,41.5588,42.5408,2013208.0162288,0
+BG.US,D,20090713,000000,42.2834,44.6338,42.1191,44.5679,2627908.3443047,0
+BG.US,D,20090714,000000,44.2436,45.3947,44.2436,45.2776,1712882.8709167,0
+BG.US,D,20090715,000000,45.6965,48.1688,45.4349,47.8552,2903893.1119643,0
+BG.US,D,20090716,000000,47.7451,49.2305,47.7451,48.9878,1953284.7896006,0
+BG.US,D,20090717,000000,48.9494,49.5432,48.677,48.912,2063731.9997314,0
+BG.US,D,20090720,000000,49.3101,50.5214,49.0006,49.5982,1811583.0616087,0
+BG.US,D,20090721,000000,49.9345,50.4869,48.5492,49.5293,1359632.0523811,0
+BG.US,D,20090722,000000,48.853,49.3396,47.3834,49.2827,1932587.1272762,0
+BG.US,D,20090723,000000,48.9701,52.1266,48.3842,50.8556,3545776.9870147,0
+BG.US,D,20090724,000000,50.4722,52.8954,50.4722,52.7587,2150031.0894554,0
+BG.US,D,20090727,000000,52.4501,53.3997,52.047,53.1294,2480151.0216887,0
+BG.US,D,20090728,000000,52.8865,53.7783,51.9615,53.3004,2368452.6136092,0
+BG.US,D,20090729,000000,52.8787,52.8787,50.7661,50.9695,1456575.4797746,0
+BG.US,D,20090730,000000,51.4965,52.6938,51.4965,52.2938,1697104.5527217,0
+BG.US,D,20090731,000000,51.9615,53.093,51.6223,52.6938,1273615.7537381,0
+BG.US,D,20090803,000000,53.2277,54.2206,52.7165,54.079,1658127.1935393,0
+BG.US,D,20090804,000000,53.4685,54.131,52.5917,54.0858,1780077.2869239,0
+BG.US,D,20090805,000000,54.2206,54.4418,52.6064,53.8824,977957.6784974,0
+BG.US,D,20090806,000000,53.9738,54.9588,53.9413,54.5282,1423977.1956617,0
+BG.US,D,20090807,000000,54.9431,54.9431,53.5069,54.1233,1875575.224655,0
+BG.US,D,20090810,000000,53.9905,54.1842,53.1166,53.3486,950772.09705446,0
+BG.US,D,20090811,000000,50.9313,51.2144,49.5895,49.7329,3843507.1681263,0
+BG.US,D,20090812,000000,49.5293,50.772,49.4242,50.2086,3196318.4172207,0
+BG.US,D,20090813,000000,49.7702,50.4575,49.0989,49.724,11343092.051687,0
+BG.US,D,20090814,000000,49.9275,50.48,49.5598,50.48,3464003.5718217,0
+BG.US,D,20090817,000000,49.7792,49.7792,46.9095,47.3834,3126016.3510242,0
+BG.US,D,20090818,000000,47.5958,48.683,47.5958,48.4224,2488544.220285,0
+BG.US,D,20090819,000000,47.9763,49.1077,47.0875,49.0408,2225900.477906,0
+BG.US,D,20090820,000000,49.1608,49.7014,48.9494,49.433,1507169.6524305,0
+BG.US,D,20090821,000000,49.6719,50.08,49.4164,49.9275,1612190.935848,0
+BG.US,D,20090824,000000,49.7625,51.4247,49.6139,50.6019,2000157.9199022,0
+BG.US,D,20090825,000000,50.6677,51.6627,49.8853,50.3178,2140137.470555,0
+BG.US,D,20090826,000000,49.8027,51.2389,49.8027,50.6128,2063656.7244077,0
+BG.US,D,20090827,000000,50.6334,52.1109,49.4567,51.6528,3235626.3774871,0
+BG.US,D,20090828,000000,51.9988,52.6399,51.0639,51.7736,2774460.2445067,0
+BG.US,D,20090831,000000,51.1642,51.3914,50.0121,50.4642,2716333.4533071,0
+BG.US,D,20090901,000000,50.073,51.4651,48.9494,49.0772,2036505.7289244,0
+BG.US,D,20090902,000000,48.7646,49.6444,48.4146,48.9701,1905102.4790065,0
+BG.US,D,20090903,000000,49.1608,49.6651,48.7646,49.4242,1181830.7204885,0
+BG.US,D,20090904,000000,49.7457,49.9797,48.8895,49.8449,1889042.3869646,0
+BG.US,D,20090908,000000,50.0888,51.5182,50.0888,50.947,1971578.7277359,0
+BG.US,D,20090909,000000,50.9243,51.1721,50.0503,50.48,1378610.5890689,0
+BG.US,D,20090910,000000,50.3178,50.6019,49.0625,50.1614,2539297.0814611,0
+BG.US,D,20090911,000000,50.4103,50.833,49.1451,49.4164,1607940.9317594,0
+BG.US,D,20090914,000000,48.9494,48.9494,47.5348,48.1757,2303893.8511667,0
+BG.US,D,20090915,000000,48.5552,49.087,47.3706,48.514,2881925.9414774,0
+BG.US,D,20090916,000000,48.9494,49.205,47.992,48.3842,2739789.8545229,0
+BG.US,D,20090917,000000,48.5552,48.8453,47.2763,47.6665,2883959.3924523,0
+BG.US,D,20090918,000000,47.632,47.984,46.9754,47.0658,1923322.1590523,0
+BG.US,D,20090921,000000,46.7041,47.5348,45.5687,47.2998,2787596.8057323,0
+BG.US,D,20090922,000000,47.632,48.153,47.3165,47.7708,1193041.6575542,0
+BG.US,D,20090923,000000,47.9575,47.9575,46.8841,46.9537,1203200.7745559,0
+BG.US,D,20090924,000000,47.0658,47.2458,45.032,45.8193,2335512.5388371,0
+BG.US,D,20090925,000000,45.5008,46.2755,45.2207,45.9914,1940108.5562449,0
+BG.US,D,20090928,000000,45.893,45.9983,44.6171,45.9432,3510536.9459324,0
+BG.US,D,20090929,000000,45.8548,46.7296,45.1233,46.6,2190972.7276937,0
+BG.US,D,20090930,000000,46.5842,47.4051,46.5556,47.1494,2113412.6961615,0
+BG.US,D,20091001,000000,47.2104,47.6105,45.8272,45.9049,1957512.4145388,0
+BG.US,D,20091002,000000,45.6366,46.6,45.2354,46.3129,6716566.8971489,0
+BG.US,D,20091005,000000,46.3129,46.6067,45.3405,46.1988,1544735.0906759,0
+BG.US,D,20091006,000000,46.5773,47.5486,46.1781,46.3296,1936061.9989771,0
+BG.US,D,20091007,000000,46.0798,47.0079,46.0798,46.6,1204858.8661463,0
+BG.US,D,20091008,000000,46.7503,48.326,46.7365,48.2781,2110265.3738421,0
+BG.US,D,20091009,000000,48.3507,48.6898,47.5348,48.2052,1350121.930738,0
+BG.US,D,20091012,000000,48.2132,49.1351,48.2052,48.4146,1070188.2602848,0
+BG.US,D,20091013,000000,48.5552,49.0989,48.0637,48.7911,1580204.0094318,0
+BG.US,D,20091014,000000,49.3553,49.7073,48.8835,49.1351,1821057.580058,0
+BG.US,D,20091015,000000,49.0989,49.8302,48.9799,49.7958,1839465.4484132,0
+BG.US,D,20091016,000000,49.381,50.48,49.381,49.96,1738718.5827029,0
+BG.US,D,20091019,000000,50.4575,51.9015,50.1537,51.5929,2005175.9357396,0
+BG.US,D,20091020,000000,51.6528,51.6528,50.1232,50.8035,1489139.1779281,0
+BG.US,D,20091021,000000,50.6265,51.4169,50.0888,50.3816,1625134.2225937,0
+BG.US,D,20091022,000000,47.811,48.7911,46.2755,48.6348,6424149.7297651,0
+BG.US,D,20091023,000000,48.859,49.0989,47.2683,47.8484,2502822.1181758,0
+BG.US,D,20091026,000000,47.5436,48.326,47.0658,47.1367,2314270.6562668,0
+BG.US,D,20091027,000000,47.2104,47.6105,45.9354,46.2332,2699352.7644006,0
+BG.US,D,20091028,000000,46.1928,46.3885,44.0696,44.7027,3796957.51827,0
+BG.US,D,20091029,000000,45.0869,45.729,44.8452,45.5008,2346902.5091052,0
+BG.US,D,20091030,000000,45.3268,45.3268,42.2754,42.9684,4133875.6260236,0
+BG.US,D,20091102,000000,43.1366,43.7383,42.5212,43.0226,1711898.1883035,0
+BG.US,D,20091103,000000,42.361,44.0616,42.1713,44.041,2679353.9419059,0
+BG.US,D,20091104,000000,44.3035,44.8048,43.693,43.8542,1968646.0418127,0
+BG.US,D,20091105,000000,44.2346,44.507,43.6419,44.3871,1384095.5153604,0
+BG.US,D,20091106,000000,44.1747,44.5679,42.7994,43.0088,4007843.3721776,0
+BG.US,D,20091109,000000,43.3234,44.2436,43.3234,43.6763,2170376.7887797,0
+BG.US,D,20091110,000000,43.519,44.3791,43.4639,44.0911,3588475.3885514,0
+BG.US,D,20091111,000000,44.3389,44.8048,43.633,43.8956,1638387.7657413,0
+BG.US,D,20091112,000000,44.0577,44.5297,42.9242,43.053,1961582.3681911,0
+BG.US,D,20091113,000000,42.9871,44.0243,42.7443,43.8788,1775657.4047399,0
+BG.US,D,20091116,000000,44.041,45.1322,43.6851,44.4186,3471270.6922643,0
+BG.US,D,20091117,000000,44.4186,44.7783,44.0154,44.3467,3021075.429101,0
+BG.US,D,20091118,000000,44.6406,47.3087,44.507,47.1415,6984873.5817876,0
+BG.US,D,20091119,000000,46.6,47.7531,46.2991,47.7531,3645574.7733056,0
+BG.US,D,20091120,000000,47.6507,47.8976,46.2067,47.6764,3736803.3795,0
+BG.US,D,20091123,000000,48.2474,48.5335,47.6026,47.9575,1762722.2558669,0
+BG.US,D,20091124,000000,47.9191,48.153,46.6372,47.2044,2590117.0800882,0
+BG.US,D,20091125,000000,47.4443,48.1128,47.292,47.458,1288549.7676263,0
+BG.US,D,20091127,000000,46.4053,47.1415,46.1054,46.5488,683249.6999103,0
+BG.US,D,20091130,000000,46.5341,47.1415,46.015,46.6157,1282906.1528145,0
+BG.US,D,20091201,000000,47.121,48.9416,47.0796,48.5552,2863306.4884285,0
+BG.US,D,20091202,000000,48.514,49.7329,48.1984,48.853,1776523.0709628,0
+BG.US,D,20091203,000000,49.0939,49.9345,48.8058,48.8737,1927492.8188807,0
+BG.US,D,20091204,000000,49.2669,50.2136,48.6211,49.2542,1708614.5566142,0
+BG.US,D,20091207,000000,49.3219,49.8853,48.9799,49.0103,1386629.4455146,0
+BG.US,D,20091208,000000,48.7911,49.2904,47.0796,47.6253,3254192.9343626,0
+BG.US,D,20091209,000000,47.519,47.9338,46.3296,47.7893,3023284.861576,0
+BG.US,D,20091210,000000,47.9575,47.9653,46.5398,46.9842,2527807.4222508,0
+BG.US,D,20091211,000000,47.3254,48.0764,46.6894,46.8703,2120886.3151272,0
+BG.US,D,20091214,000000,47.0079,47.3422,45.9432,46.3748,2655173.2700077,0
+BG.US,D,20091215,000000,46.5398,47.8976,46.5398,47.4807,1812768.1393404,0
+BG.US,D,20091216,000000,47.6026,48.3999,47.6026,48.0244,1647146.1513811,0
+BG.US,D,20091217,000000,47.6764,47.9653,47.111,47.2458,2554065.2861902,0
+BG.US,D,20091218,000000,47.3794,47.3794,46.4731,46.5842,1966163.9905977,0
+BG.US,D,20091221,000000,47.1809,47.8484,46.5341,46.6,1258873.9970957,0
+BG.US,D,20091222,000000,46.6067,47.4355,46.4279,46.5556,1012904.7561577,0
+BG.US,D,20091223,000000,46.7797,47.0728,46.4279,46.6696,683498.92226591,0
+BG.US,D,20091224,000000,46.0268,47.4443,46.0208,47.4443,424987.18481947,0
+BG.US,D,20091228,000000,47.5348,47.7893,47.2998,47.6764,758860.71089826,0
+BG.US,D,20091229,000000,47.5878,48.7322,47.5878,47.8347,904081.05165762,0
+BG.US,D,20091230,000000,47.7708,48.4146,47.7079,48.1905,1131975.0597925,0
+BG.US,D,20091231,000000,48.2544,48.7646,48.0706,48.0706,718839.66952467,0
+BG.US,D,20100104,000000,48.3842,49.1077,48.2781,48.683,1089691.6897705,0
+BG.US,D,20100105,000000,48.9052,50.5705,48.9052,50.3659,2461054.4858448,0
+BG.US,D,20100106,000000,51.1278,52.2308,50.6422,51.9988,4264436.6061029,0
+BG.US,D,20100107,000000,51.88,53.6572,51.4336,53.4174,5262224.2462336,0
+BG.US,D,20100108,000000,53.2051,53.7556,53.2051,53.6858,2427764.4825407,0
+BG.US,D,20100111,000000,53.9817,54.7848,52.7293,52.9269,2568613.768353,0
+BG.US,D,20100112,000000,52.3086,52.4049,50.9902,51.6715,2010086.1247621,0
+BG.US,D,20100113,000000,51.5487,51.8248,50.4171,51.3058,1843717.48697,0
+BG.US,D,20100114,000000,50.9775,51.9242,49.8302,51.2636,1376375.7257413,0
+BG.US,D,20100115,000000,53.4685,55.7581,52.1189,52.5995,4217276.6157839,0
+BG.US,D,20100119,000000,52.7361,52.8591,51.1278,51.9615,2386632.6215249,0
+BG.US,D,20100120,000000,51.2389,51.6931,50.4997,51.0187,1808505.9284425,0
+BG.US,D,20100121,000000,51.004,51.1849,48.0637,48.2544,3491916.4756494,0
+BG.US,D,20100122,000000,48.3026,48.859,47.2998,47.3529,1719366.7210987,0
+BG.US,D,20100125,000000,47.6507,48.1041,47.1043,47.1966,2476284.5148575,0
+BG.US,D,20100126,000000,47.1662,47.4355,46.6894,46.7041,1530616.8985394,0
+BG.US,D,20100127,000000,47.6842,47.819,45.8106,46.3049,3125616.5780211,0
+BG.US,D,20100128,000000,46.6844,46.7503,44.9129,45.2354,2764075.3015339,0
+BG.US,D,20100129,000000,45.546,46.0798,44.0833,44.276,3303525.7367289,0
+BG.US,D,20100201,000000,44.6092,45.7495,44.3389,44.9366,1901627.6073055,0
+BG.US,D,20100202,000000,45.197,46.2617,45.1479,46.2332,1566270.9539023,0
+BG.US,D,20100203,000000,46.3196,46.3433,45.0742,45.5588,2095117.7407919,0
+BG.US,D,20100204,000000,43.3017,44.6406,43.3017,44.0911,3849343.040184,0
+BG.US,D,20100205,000000,43.9575,44.4695,43.1739,44.2436,2758328.9460775,0
+BG.US,D,20100208,000000,44.1078,44.3949,42.8289,42.8496,2171626.9694942,0
+BG.US,D,20100209,000000,43.1366,43.8788,43.1129,43.573,1358443.922947,0
+BG.US,D,20100210,000000,43.6085,43.8464,43.0383,43.7244,1322714.5922603,0
+BG.US,D,20100211,000000,43.4394,44.3389,43.2073,44.2503,1542851.1731142,0
+BG.US,D,20100212,000000,43.8956,44.2101,43.1739,44.1747,1640950.1784506,0
+BG.US,D,20100216,000000,44.6406,45.2826,44.1747,44.9591,1701933.3630158,0
+BG.US,D,20100217,000000,45.2069,46.1329,45.1636,46.1212,2041079.2134582,0
+BG.US,D,20100218,000000,45.8193,46.248,45.4409,46.0956,995746.05128291,0
+BG.US,D,20100219,000000,46.1781,46.4407,45.7043,46.1703,1462648.3673785,0
+BG.US,D,20100222,000000,46.4495,46.59,45.893,46.3129,1368605.0744169,0
+BG.US,D,20100223,000000,46.2538,46.4495,45.1755,45.2826,1567341.0841802,0
+BG.US,D,20100224,000000,45.2433,45.3071,44.153,45.2207,2553087.7242158,0
+BG.US,D,20100225,000000,44.8982,45.546,44.4922,45.4851,2135057.4034372,0
+BG.US,D,20100226,000000,45.197,45.6798,44.8677,44.8767,1265031.3151302,0
+BG.US,D,20100301,000000,44.9591,45.4773,44.9591,45.38,689941.06584975,0
+BG.US,D,20100302,000000,45.546,46.5488,45.4851,46.248,1255058.3519696,0
+BG.US,D,20100303,000000,46.3433,46.7503,46.0268,46.3668,911023.67442088,0
+BG.US,D,20100304,000000,46.2538,46.8044,45.4409,45.8548,909840.63115733,0
+BG.US,D,20100305,000000,46.3129,47.7845,46.1928,47.644,1830496.4953138,0
+BG.US,D,20100308,000000,47.819,48.0814,46.7503,46.8426,1503121.0606946,0
+BG.US,D,20100309,000000,46.764,47.2998,46.764,46.9675,655757.9310019,0
+BG.US,D,20100310,000000,46.8703,47.1415,45.9983,46.5773,873142.89360316,0
+BG.US,D,20100311,000000,46.2617,46.3129,45.5687,45.893,1157054.9666391,0
+BG.US,D,20100312,000000,47.0591,47.1367,45.6296,45.8193,1451064.1053964,0
+BG.US,D,20100315,000000,45.5323,45.7357,45.0949,45.546,777951.14333754,0
+BG.US,D,20100316,000000,45.6885,45.6885,44.8844,45.1912,1132153.0757608,0
+BG.US,D,20100317,000000,45.197,46.5488,45.197,46.4495,2050659.5242545,0
+BG.US,D,20100318,000000,46.42,47.0521,46.2844,46.6844,2379539.4481142,0
+BG.US,D,20100319,000000,46.6972,46.7435,46.0061,46.6972,1976810.3627354,0
+BG.US,D,20100322,000000,46.5842,47.6026,46.0877,47.5633,1456501.221685,0
+BG.US,D,20100323,000000,47.6507,49.7163,47.5436,49.205,3241476.4908222,0
+BG.US,D,20100324,000000,49.0006,49.0006,48.162,48.4863,1291696.0727116,0
+BG.US,D,20100325,000000,48.7175,48.8206,47.9575,48.0165,1168437.8162686,0
+BG.US,D,20100326,000000,48.0764,48.2396,47.6989,48.0764,1069418.2140677,0
+BG.US,D,20100329,000000,48.1905,48.2396,47.5811,47.8425,1568773.3497994,0
+BG.US,D,20100330,000000,48.1041,48.162,47.1277,47.632,1421001.785906,0
+BG.US,D,20100331,000000,47.3087,47.4503,46.1261,46.4121,2403717.0683101,0
+BG.US,D,20100401,000000,46.6304,47.2458,46.4809,46.5773,1385593.9011963,0
+BG.US,D,20100405,000000,46.9095,47.1043,45.8705,45.9354,1584928.0446131,0
+BG.US,D,20100406,000000,45.8106,46.2332,45.2609,45.32,1941490.9773928,0
+BG.US,D,20100407,000000,45.2285,45.2914,44.8844,45.0172,2936041.7786031,0
+BG.US,D,20100408,000000,44.8982,44.8982,44.3949,44.5963,2163186.9781291,0
+BG.US,D,20100409,000000,45.0005,45.546,44.6259,45.4487,2278554.5496234,0
+BG.US,D,20100412,000000,45.666,46.4554,45.4576,46.4121,2083318.8424137,0
+BG.US,D,20100413,000000,46.1644,46.3296,45.024,45.0397,1779226.8792126,0
+BG.US,D,20100414,000000,45.1479,45.6965,44.9935,45.6885,1450575.8330262,0
+BG.US,D,20100415,000000,45.5844,46.0061,45.2826,45.493,1601311.6171002,0
+BG.US,D,20100416,000000,45.1636,45.7624,44.9935,45.1391,1473636.5301755,0
+BG.US,D,20100419,000000,45.1322,45.1322,44.2436,44.9868,1069246.3015041,0
+BG.US,D,20100420,000000,45.0564,45.371,44.8205,44.9808,1527424.8179194,0
+BG.US,D,20100421,000000,45.1813,45.1813,43.8788,44.0243,2524115.8796854,0
+BG.US,D,20100422,000000,43.7451,44.0154,43.519,44.0076,1182980.1950266,0
+BG.US,D,20100423,000000,43.7972,44.2681,43.5269,44.2278,1388595.7590387,0
+BG.US,D,20100426,000000,44.3035,44.9591,43.6153,43.7166,1752270.1754431,0
+BG.US,D,20100427,000000,43.6763,43.6763,42.3246,42.4209,1920411.8522793,0
+BG.US,D,20100428,000000,42.4731,43.4472,42.4731,43.1366,2055186.2160195,0
+BG.US,D,20100429,000000,42.7139,43.4875,40.2061,40.2897,5011472.9877704,0
+BG.US,D,20100430,000000,40.3427,41.2156,39.5131,39.8748,4657143.9010841,0
+BG.US,D,20100503,000000,40.2523,40.5521,39.8748,40.3801,1806195.7897913,0
+BG.US,D,20100504,000000,39.9367,40.2827,39.1286,39.398,2059253.1179693,0
+BG.US,D,20100505,000000,39.0382,39.2191,38.0237,38.5959,2148723.9436312,0
+BG.US,D,20100506,000000,38.4503,39.1689,36.2296,38.2262,4005325.7177689,0
+BG.US,D,20100507,000000,38.1378,38.8219,37.7121,38.7699,3437541.2438271,0
+BG.US,D,20100510,000000,40.5748,40.5748,38.7315,39.0844,2610894.0866727,0
+BG.US,D,20100511,000000,39.1021,39.1523,38.2999,38.587,1490085.2056453,0
+BG.US,D,20100512,000000,38.7079,41.3662,38.5644,41.2304,3346411.3093406,0
+BG.US,D,20100513,000000,41.4162,41.4162,38.8278,38.9576,3419555.5276253,0
+BG.US,D,20100514,000000,38.7826,39.2112,37.6964,38.2036,1908262.0081351,0
+BG.US,D,20100517,000000,38.354,39.0687,37.254,38.0237,1810743.8434724,0
+BG.US,D,20100518,000000,38.4985,39.6359,38.3687,38.4219,1960741.1155866,0
+BG.US,D,20100519,000000,38.1043,38.1642,37.0514,37.6599,2101438.8335173,0
+BG.US,D,20100520,000000,37.023,37.023,36.035,36.2011,2117166.2900071,0
+BG.US,D,20100521,000000,35.6191,36.5619,35.5189,36.0271,2460961.9175412,0
+BG.US,D,20100524,000000,36.1628,36.5177,35.6889,35.7852,2189645.2371873,0
+BG.US,D,20100525,000000,35.0106,35.8305,34.1583,35.5386,3176955.3660415,0
+BG.US,D,20100526,000000,35.9524,36.6209,35.4933,36.1175,2635582.3583889,0
+BG.US,D,20100527,000000,36.9423,37.4123,36.6071,37.196,1780580.8178057,0
+BG.US,D,20100528,000000,37.0288,37.2028,36.6002,36.7221,1325378.7283801,0
+BG.US,D,20100601,000000,36.382,37.0082,36.2502,36.2502,1348217.6684944,0
+BG.US,D,20100602,000000,36.6425,37.0662,36.149,37.0161,1204664.5744323,0
+BG.US,D,20100603,000000,36.9611,37.2982,36.3967,36.9689,876954.46979274,0
+BG.US,D,20100604,000000,36.5177,37.602,36.4193,36.6002,2124779.2700452,0
+BG.US,D,20100607,000000,36.9069,36.9236,35.7135,35.7332,1450924.7443241,0
+BG.US,D,20100608,000000,35.5828,36.0723,35.4461,35.9671,1446244.4502093,0
+BG.US,D,20100609,000000,37.1115,39.0844,37.1115,37.8428,4181081.3918774,0
+BG.US,D,20100610,000000,38.5959,39.5199,38.2842,38.3618,2041049.7136692,0
+BG.US,D,20100611,000000,38.0011,39.4679,37.946,39.3341,1613548.9433774,0
+BG.US,D,20100614,000000,39.398,39.8207,39.1286,39.3538,1383315.2968022,0
+BG.US,D,20100615,000000,39.576,41.0053,39.3636,40.9434,1979201.8801152,0
+BG.US,D,20100616,000000,40.5442,40.8087,39.9033,40.1609,1429420.4153549,0
+BG.US,D,20100617,000000,40.0724,40.4547,39.9446,40.3712,951409.90283799,0
+BG.US,D,20100618,000000,40.3536,40.5285,39.9712,40.094,1109128.9990395,0
+BG.US,D,20100621,000000,40.8313,40.8313,40.2307,40.6956,1857918.075069,0
+BG.US,D,20100622,000000,40.2139,40.7488,39.7175,39.7332,1515178.3365352,0
+BG.US,D,20100623,000000,39.6939,40.0105,39.3105,39.7008,1271968.8517228,0
+BG.US,D,20100624,000000,39.7922,39.8463,38.4749,38.6185,1819637.5212482,0
+BG.US,D,20100625,000000,38.6922,39.7244,38.6332,39.3774,1657333.7509377,0
+BG.US,D,20100628,000000,39.1768,39.5445,38.9055,39.1286,892651.40925938,0
+BG.US,D,20100629,000000,38.4287,38.5044,37.0957,37.196,1807601.6073237,0
+BG.US,D,20100630,000000,36.9718,37.7426,36.9178,37.0466,1691515.8685514,0
+BG.US,D,20100701,000000,36.9689,37.546,36.7054,37.5095,1335297.7781331,0
+BG.US,D,20100702,000000,37.775,38.0305,37.247,37.4889,1106320.4156769,0
+BG.US,D,20100706,000000,37.6835,38.3618,37.3307,37.6964,1083850.7315425,0
+BG.US,D,20100707,000000,37.7278,39.3105,37.7278,39.2967,1351558.2652936,0
+BG.US,D,20100708,000000,39.922,40.1422,39.282,40.0498,1374121.5349657,0
+BG.US,D,20100709,000000,40.0724,40.7231,39.9121,40.621,1355812.3383186,0
+BG.US,D,20100712,000000,40.6544,40.908,40.2139,40.3476,1229238.9159291,0
+BG.US,D,20100713,000000,40.6121,41.3445,40.5591,40.6387,2197006.9604016,0
+BG.US,D,20100714,000000,40.6287,40.7566,40.2827,40.7104,1109748.4946091,0
+BG.US,D,20100715,000000,40.6662,40.8156,39.9957,40.6662,2008409.7229578,0
+BG.US,D,20100716,000000,40.6465,40.8313,39.0461,39.1453,2304101.366924,0
+BG.US,D,20100719,000000,39.4167,39.6024,38.9792,39.2044,1042720.9049949,0
+BG.US,D,20100720,000000,38.9409,40.3211,38.9409,40.2218,846852.47817218,0
+BG.US,D,20100721,000000,40.2464,40.7231,40.1668,40.3801,1900596.1319236,0
+BG.US,D,20100722,000000,40.9228,41.4162,40.4194,40.6287,3120965.7836954,0
+BG.US,D,20100723,000000,40.6052,41.607,40.6052,41.4801,2118878.2950049,0
+BG.US,D,20100726,000000,41.5037,42.4327,41.4054,41.4959,2265448.505421,0
+BG.US,D,20100727,000000,41.6915,42.1318,41.4457,42.0444,1902226.7581931,0
+BG.US,D,20100728,000000,41.9628,42.0612,40.5099,40.6465,2624392.7832394,0
+BG.US,D,20100729,000000,36.7644,36.7801,34.5103,34.8612,10877881.395907,0
+BG.US,D,20100730,000000,34.7668,37.8428,34.7668,37.3906,5868947.4244618,0
+BG.US,D,20100802,000000,37.8733,39.7175,37.8733,39.2653,5121439.0461699,0
+BG.US,D,20100803,000000,38.9487,39.3636,38.7473,38.8367,2702869.3426999,0
+BG.US,D,20100804,000000,38.7767,39.3036,38.6685,38.8652,2045624.2154372,0
+BG.US,D,20100805,000000,38.6332,41.3662,38.4503,41.0289,5281107.1629156,0
+BG.US,D,20100806,000000,41.7967,42.066,40.8599,41.9156,4900157.0597143,0
+BG.US,D,20100809,000000,42.0355,42.1713,41.1311,41.3985,2159771.1060061,0
+BG.US,D,20100810,000000,40.9001,42.3688,40.9001,41.3602,2131577.4455656,0
+BG.US,D,20100811,000000,40.5216,40.6287,39.9033,40.0724,2063474.639503,0
+BG.US,D,20100812,000000,39.2899,41.2688,39.0235,40.9749,1866537.0996364,0
+BG.US,D,20100813,000000,40.7231,41.3041,40.5915,40.8087,833697.6067327,0
+BG.US,D,20100816,000000,40.794,40.8539,40.3801,40.6662,1739244.4927349,0
+BG.US,D,20100817,000000,41.4251,41.8714,40.7104,41.2766,1942018.9218932,0
+BG.US,D,20100818,000000,41.4162,41.4713,40.8539,41.2373,1267665.9514609,0
+BG.US,D,20100819,000000,41.195,41.195,40.1549,40.7182,1512957.7144852,0
+BG.US,D,20100820,000000,40.6287,40.6956,39.9564,40.3938,896972.61973533,0
+BG.US,D,20100823,000000,40.849,41.1783,39.9957,40.0016,906965.927578,0
+BG.US,D,20100824,000000,39.7764,39.7764,38.4454,39.1199,1828438.6307203,0
+BG.US,D,20100825,000000,38.5959,39.3931,38.409,39.1985,1332350.8509323,0
+BG.US,D,20100826,000000,38.9675,39.4619,38.409,38.5044,1686188.6135462,0
+BG.US,D,20100827,000000,38.6185,39.9633,38.0444,39.7922,1596689.3053295,0
+BG.US,D,20100830,000000,39.3479,39.749,39.1601,39.1601,1062788.8994086,0
+BG.US,D,20100831,000000,38.6765,40.1,38.587,39.9092,1595097.3339558,0
+BG.US,D,20100901,000000,40.5591,41.0426,40.3801,40.5748,1461294.4287854,0
+BG.US,D,20100902,000000,40.6387,42.0179,40.5216,41.9097,1920249.0948225,0
+BG.US,D,20100903,000000,42.7,42.9036,41.4104,41.9097,1633595.575875,0
+BG.US,D,20100907,000000,41.83,41.83,41.2236,41.312,1050059.2318248,0
+BG.US,D,20100908,000000,41.4388,42.4327,41.4162,42.1191,1792297.3202213,0
+BG.US,D,20100909,000000,42.361,43.0776,42.361,42.7,1194372.199763,0
+BG.US,D,20100910,000000,42.9242,43.4472,42.7,42.9537,1165710.6116344,0
+BG.US,D,20100913,000000,43.2408,43.8611,43.0226,43.753,1160788.2158026,0
+BG.US,D,20100914,000000,43.3676,43.5809,42.2037,42.2391,2246571.6921437,0
+BG.US,D,20100915,000000,42.1713,42.8957,41.8929,42.6608,1113148.0909863,0
+BG.US,D,20100916,000000,42.6234,43.1366,42.4641,42.9941,628660.84892606,0
+BG.US,D,20100917,000000,43.0905,43.3411,42.5212,43.2712,1365788.3531816,0
+BG.US,D,20100920,000000,43.5957,43.5957,42.8957,43.3017,1366367.159387,0
+BG.US,D,20100921,000000,43.2654,43.4571,42.5054,42.6676,1631232.5410502,0
+BG.US,D,20100922,000000,42.5408,44.3537,42.4327,44.153,1690147.688681,0
+BG.US,D,20100923,000000,43.6085,45.3131,43.5269,44.7861,3149543.9586275,0
+BG.US,D,20100924,000000,45.2993,46.3196,45.1912,45.7417,2466029.7778498,0
+BG.US,D,20100927,000000,45.842,45.9846,45.2285,45.4487,1456037.3629333,0
+BG.US,D,20100928,000000,45.7417,46.3973,45.2069,46.3973,1543170.584623,0
+BG.US,D,20100929,000000,46.241,46.6766,45.7839,46.0798,1399443.5435292,0
+BG.US,D,20100930,000000,46.3668,46.4407,43.7972,44.5522,2674476.3043748,0
+BG.US,D,20101001,000000,44.8767,44.8914,42.4554,43.2654,3971420.2878316,0
+BG.US,D,20101004,000000,42.9459,43.4807,42.5487,43.401,1826456.0414506,0
+BG.US,D,20101005,000000,43.5908,44.0577,41.2688,43.5593,6102691.5459318,0
+BG.US,D,20101006,000000,43.5957,44.3714,43.5426,43.7451,1326237.2739642,0
+BG.US,D,20101007,000000,43.9495,44.2838,43.232,44.2503,1308594.3656557,0
+BG.US,D,20101008,000000,44.5364,45.9354,44.5364,45.4635,2090240.1032608,0
+BG.US,D,20101011,000000,45.9137,46.6766,45.4851,46.1703,1744383.5594308,0
+BG.US,D,20101012,000000,45.1755,46.1928,45.1755,45.8193,1261337.7380967,0
+BG.US,D,20101013,000000,46.5842,47.0591,45.9609,46.4279,1910079.8054798,0
+BG.US,D,20101014,000000,46.5488,46.59,45.8615,45.9698,1017463.9994141,0
+BG.US,D,20101015,000000,46.3816,46.4652,45.2993,45.6728,1179656.8912072,0
+BG.US,D,20101018,000000,45.8548,45.9274,45.493,45.7702,852642.57469504,0
+BG.US,D,20101019,000000,45.3071,45.6296,43.6851,45.2127,1543078.0163196,0
+BG.US,D,20101020,000000,45.3858,46.1476,45.3583,45.6728,928740.84081907,0
+BG.US,D,20101021,000000,46.0268,46.59,45.729,46.1212,1261450.6510823,0
+BG.US,D,20101022,000000,46.4347,46.5556,45.721,46.4946,1211631.6108141,0
+BG.US,D,20101025,000000,46.7435,47.3422,46.7218,47.111,1717238.6673522,0
+BG.US,D,20101026,000000,46.7365,47.0875,46.0475,46.8506,1373269.0927861,0
+BG.US,D,20101027,000000,46.2617,46.9675,46.2243,46.4652,1523820.7574872,0
+BG.US,D,20101028,000000,47.3422,47.5436,43.9495,44.3949,3934236.3123755,0
+BG.US,D,20101029,000000,45.373,45.9344,44.3192,45.2364,1867517.7133132,0
+BG.US,D,20101101,000000,45.6217,46.3601,45.5588,45.6728,1338988.3034642,0
+BG.US,D,20101102,000000,46.0877,46.0877,44.7783,45.1391,1254872.1981284,0
+BG.US,D,20101103,000000,45.1096,45.1096,44.4695,44.9366,1044160.2912528,0
+BG.US,D,20101104,000000,45.5382,45.8832,44.6259,45.6503,1295635.8203984,0
+BG.US,D,20101105,000000,45.7043,46.0475,45.1912,45.371,1259988.8856742,0
+BG.US,D,20101108,000000,45.38,45.3947,44.8048,45.0397,1109769.8565252,0
+BG.US,D,20101109,000000,45.1912,46.9322,45.1912,46.1781,2310398.0460309,0
+BG.US,D,20101110,000000,46.248,46.5773,45.7043,46.5773,1114607.8219263,0
+BG.US,D,20101111,000000,46.1928,46.9155,45.8006,46.8192,1355436.9789341,0
+BG.US,D,20101112,000000,46.3885,46.5398,45.032,45.4635,1408389.1002442,0
+BG.US,D,20101115,000000,45.5588,46.0651,45.032,45.32,1492084.0706606,0
+BG.US,D,20101116,000000,44.8677,45.1322,44.4303,44.8362,1438517.5399514,0
+BG.US,D,20101117,000000,44.7262,45.4182,44.5522,45.32,1024140.106842,0
+BG.US,D,20101118,000000,45.7554,46.5773,45.7554,46.1781,1126045.6021974,0
+BG.US,D,20101119,000000,46.0877,46.3601,45.9049,46.3296,738055.2217588,0
+BG.US,D,20101122,000000,46.3296,46.5341,45.7142,46.2332,1097310.7732133,0
+BG.US,D,20101123,000000,45.7919,45.8548,45.2354,45.6366,1033719.4004041,0
+BG.US,D,20101124,000000,46.0798,46.9754,46.0553,46.9155,1293174.1138655,0
+BG.US,D,20101126,000000,46.3196,47.1966,46.3196,46.4407,447473.14469958,0
+BG.US,D,20101129,000000,46.1212,46.3433,45.2776,45.7702,1463330.9314627,0
+BG.US,D,20101130,000000,45.2816,46.2263,45.2187,45.8006,1527227.4745031,0
+BG.US,D,20101201,000000,46.4495,46.7218,46.3129,46.6766,1752655.7071687,0
+BG.US,D,20101202,000000,46.5773,47.2321,46.3129,47.0963,1117187.5276153,0
+BG.US,D,20101203,000000,46.9537,48.3026,46.8703,48.153,2197233.8036068,0
+BG.US,D,20101206,000000,48.1984,48.9277,47.9713,48.4678,1678467.806693,0
+BG.US,D,20101207,000000,48.8737,48.9956,48.0469,48.0637,1793162.9864442,0
+BG.US,D,20101208,000000,48.0539,48.564,47.4178,47.6253,1635697.1815349,0
+BG.US,D,20101209,000000,47.4955,47.7708,46.8426,47.2104,1631558.0559637,0
+BG.US,D,20101210,000000,47.1966,47.3971,46.8841,46.9842,1521083.380512,0
+BG.US,D,20101213,000000,47.1415,47.2261,46.3364,47.111,1481531.2840605,0
+BG.US,D,20101214,000000,47.2321,47.3794,46.8594,47.1582,765427.97427696,0
+BG.US,D,20101215,000000,46.8359,47.7451,46.2067,46.3196,1609198.2331125,0
+BG.US,D,20101216,000000,46.7365,47.3609,46.2067,46.4279,1859650.4247489,0
+BG.US,D,20101217,000000,46.6844,46.7218,46.4407,46.7218,1962491.7754805,0
+BG.US,D,20101220,000000,47.292,47.3794,46.6304,46.7041,1387231.6481045,0
+BG.US,D,20101221,000000,46.9155,47.2458,46.6157,46.8703,1893806.0942759,0
+BG.US,D,20101222,000000,46.947,48.3507,46.9095,48.0077,1839164.3471182,0
+BG.US,D,20101223,000000,48.153,48.5552,47.8032,48.1984,1686079.769497,0
+BG.US,D,20101227,000000,48.2701,48.4441,48.0706,48.3625,733181.6531641,0
+BG.US,D,20101228,000000,48.4588,48.5267,48.1041,48.4304,754065.46932963,0
+BG.US,D,20101229,000000,48.5277,49.0645,48.2868,48.6358,1382931.7995448,0
+BG.US,D,20101230,000000,48.7931,49.2562,48.7342,49.0949,808643.13073871,0
+BG.US,D,20101231,000000,49.0517,49.6227,48.8668,49.3386,683035.06351425,0
+BG.US,D,20110103,000000,49.6651,49.7014,48.912,49.2442,1360951.4050146,0
+BG.US,D,20110104,000000,49.5432,49.6719,48.9701,49.2747,1831850.4339068,0
+BG.US,D,20110105,000000,49.5727,50.4642,49.381,50.3434,2880444.8486212,0
+BG.US,D,20110106,000000,50.4033,50.7426,50.1477,50.7426,2165178.7225057,0
+BG.US,D,20110107,000000,50.5783,50.9313,49.9138,50.3739,1062446.0915154,0
+BG.US,D,20110110,000000,50.4318,50.8084,49.8606,50.08,1154480.3471207,0
+BG.US,D,20110111,000000,50.5862,50.6609,49.9078,50.1399,1807747.0718006,0
+BG.US,D,20110112,000000,50.539,51.3215,50.4033,50.6757,1451577.8086193,0
+BG.US,D,20110113,000000,50.8634,52.8865,50.8634,52.6064,3755337.3848841,0
+BG.US,D,20110114,000000,53.3564,53.3918,52.6871,53.386,2016742.904742,0
+BG.US,D,20110118,000000,53.4174,53.6494,52.743,53.0458,1872991.4500296,0
+BG.US,D,20110119,000000,54.5362,54.7111,53.1716,53.3918,2909546.8991171,0
+BG.US,D,20110120,000000,52.9495,53.0026,51.6311,52.3243,2309433.7080998,0
+BG.US,D,20110121,000000,52.7096,53.2581,52.5995,52.743,1223205.7004552,0
+BG.US,D,20110124,000000,51.4738,52.7165,50.8684,52.1679,2218509.2549026,0
+BG.US,D,20110125,000000,51.9526,52.1591,51.293,51.5682,1501348.0216504,0
+BG.US,D,20110126,000000,51.6931,52.0707,51.4336,51.9615,1324580.199608,0
+BG.US,D,20110127,000000,52.0215,52.0775,51.1849,51.4887,1200189.7616066,0
+BG.US,D,20110128,000000,51.7659,51.7659,50.1762,50.3178,1413406.0988476,0
+BG.US,D,20110131,000000,50.3926,51.4562,49.8903,51.2596,2026007.8729658,0
+BG.US,D,20110201,000000,52.2938,53.0163,51.5839,51.7265,2175479.2350479,0
+BG.US,D,20110202,000000,51.8937,52.7165,51.7826,52.3528,1583431.6932453,0
+BG.US,D,20110203,000000,52.3891,52.6399,51.7354,52.4304,1266057.7043416,0
+BG.US,D,20110204,000000,52.4806,52.6565,51.9988,52.6486,1399704.9726939,0
+BG.US,D,20110207,000000,52.7165,52.9789,52.3606,52.4884,1466748.8380538,0
+BG.US,D,20110208,000000,52.5995,52.7657,52.2652,52.6142,1100608.6461801,0
+BG.US,D,20110209,000000,52.9642,53.3004,52.055,52.5513,2446358.5047369,0
+BG.US,D,20110210,000000,53.0026,53.8087,50.7426,51.9851,3359186.7524592,0
+BG.US,D,20110211,000000,52.4746,53.8412,52.3448,53.7398,2919495.4486591,0
+BG.US,D,20110214,000000,53.8765,54.5853,53.8765,54.4496,2044571.378139,0
+BG.US,D,20110215,000000,54.5529,54.8084,53.9817,54.4565,1913105.0597066,0
+BG.US,D,20110216,000000,54.7691,56.34,54.5362,56.0668,2814021.4960652,0
+BG.US,D,20110218,000000,55.8948,56.3803,55.4199,55.9105,1287279.2422299,0
+BG.US,D,20110222,000000,55.1378,55.8446,54.3267,54.4329,1482328.7955984,0
+BG.US,D,20110223,000000,54.1478,54.2608,52.217,53.1589,2437401.7584468,0
+BG.US,D,20110224,000000,53.0537,53.8087,52.6565,53.2729,1430755.0264999,0
+BG.US,D,20110225,000000,53.6779,53.9905,53.265,53.8362,2031196.7841329,0
+BG.US,D,20110228,000000,54.2235,54.5911,53.8529,54.3464,1787850.9899506,0
+BG.US,D,20110301,000000,54.3729,54.6001,52.7293,53.3329,1740383.7949319,0
+BG.US,D,20110302,000000,53.4233,53.9965,53.2453,53.8273,1996967.8737504,0
+BG.US,D,20110303,000000,54.4565,54.6001,53.671,54.2973,1597111.4574828,0
+BG.US,D,20110304,000000,54.7622,54.8615,53.5374,54.1478,726156.63443838,0
+BG.US,D,20110307,000000,54.3483,54.3483,53.1422,53.2277,1390681.0889529,0
+BG.US,D,20110308,000000,53.3918,53.6858,52.8787,53.444,1011593.541397,0
+BG.US,D,20110309,000000,53.0537,53.2797,52.4659,53.0398,673035.65226695,0
+BG.US,D,20110310,000000,52.2043,52.2043,51.2704,51.3442,1657899.3330998,0
+BG.US,D,20110311,000000,50.9313,52.1875,50.1762,52.0775,1779530.0149758,0
+BG.US,D,20110314,000000,51.8248,52.224,51.1927,51.527,915927.7600387,0
+BG.US,D,20110315,000000,49.724,51.7736,49.3318,51.3128,1629348.6234886,0
+BG.US,D,20110316,000000,51.4002,51.7354,49.8931,50.1399,1229515.6036055,0
+BG.US,D,20110317,000000,50.7346,51.005,50.2283,50.3247,1143065.9632339,0
+BG.US,D,20110318,000000,50.9695,50.9695,50.1614,50.4575,1277204.5556587,0
+BG.US,D,20110321,000000,51.0344,51.8485,50.651,51.8061,946403.07657561,0
+BG.US,D,20110322,000000,52.1512,52.4382,51.8189,52.2043,989534.81984079,0
+BG.US,D,20110323,000000,53.4607,53.619,52.8718,53.1962,1164441.103472,0
+BG.US,D,20110324,000000,53.265,53.3486,52.2652,52.9927,925587.41509509,0
+BG.US,D,20110325,000000,53.1215,53.6779,52.8059,53.3162,1061241.6863357,0
+BG.US,D,20110328,000000,53.4754,54.0701,53.3801,53.4233,1334442.2842512,0
+BG.US,D,20110329,000000,53.1805,53.5953,53.1019,53.5206,704769.28739113,0
+BG.US,D,20110330,000000,53.8666,54.9127,53.6425,54.8478,1645537.9042619,0
+BG.US,D,20110331,000000,54.9127,55.4317,54.4447,54.4723,1656908.547082,0
+BG.US,D,20110401,000000,55.0492,55.9172,54.9814,55.5772,1376714.4646981,0
+BG.US,D,20110404,000000,55.5625,55.6361,54.6049,55.125,904103.43080791,0
+BG.US,D,20110405,000000,55.1938,55.9537,55.1446,55.7069,1106200.3820526,0
+BG.US,D,20110406,000000,55.8386,56.0283,54.1705,54.2127,2087014.4539154,0
+BG.US,D,20110407,000000,54.3326,54.7259,53.9041,54.6953,1532726.6420722,0
+BG.US,D,20110408,000000,54.8399,55.1693,54.0338,54.2049,985722.22641711,0
+BG.US,D,20110411,000000,54.2658,55.3727,54.1478,54.6895,1090527.8562045,0
+BG.US,D,20110412,000000,54.4466,54.5243,53.2513,54.0132,1746980.5580997,0
+BG.US,D,20110413,000000,54.2206,54.4771,53.3082,53.7487,1035805.7475525,0
+BG.US,D,20110414,000000,53.5531,54.0102,52.9927,53.9198,1036926.7395357,0
+BG.US,D,20110415,000000,54.2364,54.5282,53.7703,54.2736,1070326.604123,0
+BG.US,D,20110418,000000,53.4822,53.9965,52.398,53.1716,1222363.4306166,0
+BG.US,D,20110419,000000,53.3644,54.0858,53.2797,53.965,1042016.9789947,0
+BG.US,D,20110420,000000,54.778,55.35,54.5145,54.8851,998540.39336799,0
+BG.US,D,20110421,000000,55.2774,55.5369,54.9726,55.5163,696297.76176881,0
+BG.US,D,20110425,000000,55.5949,56.113,55.2292,56.0894,1163538.8168212,0
+BG.US,D,20110426,000000,56.3529,56.518,55.7964,56.4816,1235149.0460762,0
+BG.US,D,20110427,000000,56.7834,56.8463,55.6293,55.9841,1681914.195839,0
+BG.US,D,20110428,000000,57.16,57.333,54.8999,55.3333,2732775.0081382,0
+BG.US,D,20110429,000000,55.6509,56.8532,55.5221,56.811,1941234.6343986,0
+BG.US,D,20110502,000000,56.8551,57.1963,56.4816,56.6763,1656608.4630213,0
+BG.US,D,20110503,000000,56.2033,56.4393,55.4385,56.3912,1474114.6302046,0
+BG.US,D,20110504,000000,56.4845,56.5818,54.7603,55.7414,1514857.9077923,0
+BG.US,D,20110505,000000,55.586,55.9448,54.7249,54.95,1658313.3473804,0
+BG.US,D,20110506,000000,55.124,55.6578,54.3759,54.6875,1096794.0182882,0
+BG.US,D,20110509,000000,54.4958,55.7207,54.4132,55.6155,866111.77147281,0
+BG.US,D,20110510,000000,55.5782,55.7207,55.1446,55.6008,775983.81257943,0
+BG.US,D,20110511,000000,55.2085,55.2931,54.309,54.6393,1006310.0274582,0
+BG.US,D,20110512,000000,54.309,54.5971,53.9148,54.5744,1234369.8447522,0
+BG.US,D,20110513,000000,54.4378,55.0198,54.1792,54.9706,1181149.1736385,0
+BG.US,D,20110516,000000,54.9578,55.9625,54.7102,55.4749,1482153.8313325,0
+BG.US,D,20110517,000000,55.1446,55.7,55.1171,55.4956,1187597.420627,0
+BG.US,D,20110518,000000,55.4268,56.286,55.1535,56.2033,1347790.4301705,0
+BG.US,D,20110519,000000,56.2033,56.2113,54.6236,55.4484,1949421.3344716,0
+BG.US,D,20110520,000000,55.4818,55.9045,54.95,55.7757,1558642.7153526,0
+BG.US,D,20110523,000000,55.124,55.1535,54.3464,54.48,925566.0531789,0
+BG.US,D,20110524,000000,53.9443,54.8143,53.7251,54.4378,819642.48311075,0
+BG.US,D,20110525,000000,54.4231,54.7681,54.1931,54.5744,1285402.4453071,0
+BG.US,D,20110526,000000,54.3906,55.0267,53.8185,54.9667,1156233.0414826,0
+BG.US,D,20110527,000000,55.0355,55.9321,55.0355,55.9321,1574402.7233337,0
+BG.US,D,20110531,000000,56.0303,56.2791,55.8023,56.2446,2038158.7343442,0
+BG.US,D,20110601,000000,56.1886,56.3763,55.1446,55.2675,1352818.6183491,0
+BG.US,D,20110602,000000,55.414,55.9262,55.2282,55.819,1024271.3300415,0
+BG.US,D,20110603,000000,55.1102,55.1171,54.5027,54.5411,958458.31794812,0
+BG.US,D,20110606,000000,54.3906,54.4466,53.1372,53.1432,1253905.8257291,0
+BG.US,D,20110607,000000,53.4547,53.4626,52.5268,52.5415,1268203.0510681,0
+BG.US,D,20110608,000000,52.3144,52.4117,51.5367,51.5969,1777576.9254951,0
+BG.US,D,20110609,000000,51.6184,52.5188,51.1937,52.043,1885904.2197522,0
+BG.US,D,20110610,000000,51.695,51.87,50.7032,50.8477,1379455.9106097,0
+BG.US,D,20110613,000000,50.8644,51.1141,50.365,50.5301,730533.79279008,0
+BG.US,D,20110614,000000,50.7346,51.2723,50.1212,51.005,1907706.598314,0
+BG.US,D,20110615,000000,50.4408,50.6964,49.729,50.0701,1917998.9729834,0
+BG.US,D,20110616,000000,49.9235,50.3965,48.6299,49.4784,1866801.5805037,0
+BG.US,D,20110617,000000,49.7043,50.31,49.3898,49.7043,1788919.0857603,0
+BG.US,D,20110620,000000,49.438,49.6552,48.9574,49.4202,1071672.4048432,0
+BG.US,D,20110621,000000,49.61,50.7503,49.548,50.6058,1071308.2350338,0
+BG.US,D,20110622,000000,50.2668,50.9066,49.8666,49.899,1153303.4072617,0
+BG.US,D,20110623,000000,49.0517,49.9629,48.9444,49.9502,1591181.9998876,0
+BG.US,D,20110624,000000,50.1595,50.31,49.6996,50.2206,1688601.4928421,0
+BG.US,D,20110627,000000,50.1744,50.651,49.9118,50.1595,933174.96428061,0
+BG.US,D,20110628,000000,50.1595,50.8644,50.1075,50.7426,1096323.0388978,0
+BG.US,D,20110629,000000,51.2861,52.2141,51.1859,51.7394,1443505.0387658,0
+BG.US,D,20110630,000000,51.9664,52.2869,51.7442,52.0854,1098657.5911676,0
+BG.US,D,20110701,000000,52.1768,52.7224,51.8897,52.6713,917023.32116926,0
+BG.US,D,20110705,000000,52.751,53.446,52.5188,53.446,1222124.3806021,0
+BG.US,D,20110706,000000,53.1137,53.3988,52.7912,53.1638,948446.69989157,0
+BG.US,D,20110707,000000,53.7487,54.2589,53.619,53.8382,1116986.1152626,0
+BG.US,D,20110708,000000,52.7038,53.8765,52.7038,53.8175,956758.51975948,0
+BG.US,D,20110711,000000,53.0084,53.3938,52.5121,52.7018,729072.0273819,0
+BG.US,D,20110712,000000,52.5041,52.9063,52.4127,52.514,738715.40669262,0
+BG.US,D,20110713,000000,52.8855,53.2513,52.5582,52.7018,829029.51942713,0
+BG.US,D,20110714,000000,52.7155,53.5551,52.1846,52.2909,950187.18744437,0
+BG.US,D,20110715,000000,52.4353,53.0605,52.2141,52.9495,1060608.9667227,0
+BG.US,D,20110718,000000,52.572,52.7155,51.3864,51.8298,951302.07602291,0
+BG.US,D,20110719,000000,52.1935,53.3466,52.0587,53.148,729611.16145729,0
+BG.US,D,20110720,000000,53.266,54.1862,52.9839,53.9325,1063264.9649695,0
+BG.US,D,20110721,000000,54.3602,55.3962,54.1862,54.9706,1127168.6286487,0
+BG.US,D,20110722,000000,54.833,55.5143,54.4978,55.2055,929908.62557104,0
+BG.US,D,20110725,000000,54.5027,55.2675,54.5027,54.9274,731740.23243802,0
+BG.US,D,20110726,000000,55.0669,55.1574,54.0505,54.2501,1129857.178387,0
+BG.US,D,20110727,000000,53.9227,54.3297,53.4842,53.6267,1652977.9545022,0
+BG.US,D,20110728,000000,54.9324,55.3127,51.4571,52.4589,2946753.2537235,0
+BG.US,D,20110729,000000,51.9064,52.3558,51.4159,51.9831,1130868.3090869,0
+BG.US,D,20110801,000000,52.6556,52.6938,51.2576,52.0342,1190226.9707871,0
+BG.US,D,20110802,000000,51.4473,51.8376,50.9096,51.118,1768023.0627855,0
+BG.US,D,20110803,000000,50.9156,51.5506,50.246,51.4276,1414700.0206285,0
+BG.US,D,20110804,000000,50.6205,50.6205,47.9466,47.9733,2976890.8485377,0
+BG.US,D,20110805,000000,48.3428,48.5916,46.0041,48.16,2227084.5384037,0
+BG.US,D,20110808,000000,46.6097,46.939,44.153,44.2907,3244605.5029276,0
+BG.US,D,20110809,000000,44.622,45.7092,43.1986,45.6925,2719514.3443519,0
+BG.US,D,20110810,000000,44.911,45.7092,44.2603,44.4863,1556674.3673603,0
+BG.US,D,20110811,000000,45.1165,47.119,44.851,46.5371,1875353.4676202,0
+BG.US,D,20110812,000000,46.8821,47.1357,45.9412,46.4063,1071249.2354558,0
+BG.US,D,20110815,000000,46.7907,47.981,46.7395,47.7815,903955.93186276,0
+BG.US,D,20110816,000000,47.3981,48.0292,47.0452,47.6125,1071311.2867362,0
+BG.US,D,20110817,000000,47.9319,48.7017,47.9319,48.2249,1027676.0125893,0
+BG.US,D,20110818,000000,46.8231,47.0718,45.7457,46.1261,1131002.5839886,0
+BG.US,D,20110819,000000,45.5617,46.7759,45.3515,45.4506,1234177.5875064,0
+BG.US,D,20110822,000000,46.2677,47.0295,44.9858,45.198,1235884.5063337,0
+BG.US,D,20110823,000000,45.5717,47.0581,45.1813,47.0581,1344957.4331895,0
+BG.US,D,20110824,000000,46.7258,47.1966,46.2067,46.9587,1217642.4471377,0
+BG.US,D,20110825,000000,46.945,47.0452,45.6768,45.8243,1089155.6073974,0
+BG.US,D,20110826,000000,45.5185,47.2536,44.8953,47.0452,1509990.4426023,0
+BG.US,D,20110829,000000,47.5968,48.9169,47.5968,48.3625,1082306.5701718,0
+BG.US,D,20110830,000000,48.1443,48.9249,47.7736,48.5572,1204652.367623,0
+BG.US,D,20110831,000000,48.8206,49.3721,48.5944,49.0812,1847333.7542115,0
+BG.US,D,20110901,000000,48.9681,49.3024,48.515,48.9681,1230950.9209269,0
+BG.US,D,20110902,000000,48.0814,48.5787,47.634,47.9094,924310.78629394,0
+BG.US,D,20110906,000000,46.7258,47.6036,46.241,47.5898,813217.63250668,0
+BG.US,D,20110907,000000,48.2946,49.5668,48.2042,49.381,1184791.8889666,0
+BG.US,D,20110908,000000,48.856,49.3553,48.2701,48.3752,1327699.0393724,0
+BG.US,D,20110909,000000,47.6193,47.9388,46.8092,47.4188,1050029.7320358,0
+BG.US,D,20110912,000000,47.0501,47.4984,45.9679,46.998,849070.04852001,0
+BG.US,D,20110913,000000,46.9587,47.2998,46.7543,47.0129,1273118.3262611,0
+BG.US,D,20110914,000000,47.11,48.152,46.7091,47.7993,1024506.3111196,0
+BG.US,D,20110915,000000,48.2042,48.4234,47.5142,48.2042,984316.40888468,0
+BG.US,D,20110916,000000,48.4696,49.2659,48.4077,48.6643,1372107.4114388,0
+BG.US,D,20110919,000000,47.808,48.2249,47.4453,47.9733,770207.95733403,0
+BG.US,D,20110920,000000,48.0047,48.4234,47.6468,47.6949,870815.46197205,0
+BG.US,D,20110921,000000,47.4905,47.6782,45.8391,45.8391,1689705.1918454,0
+BG.US,D,20110922,000000,44.3487,44.4648,41.718,42.5507,3203785.932782,0
+BG.US,D,20110923,000000,41.7112,43.2949,41.6747,42.9459,1402315.1954061,0
+BG.US,D,20110926,000000,43.2073,43.3558,41.666,43.3184,1072426.1753147,0
+BG.US,D,20110927,000000,44.7134,46.9302,44.6003,45.6542,2409722.8184631,0
+BG.US,D,20110928,000000,45.6768,45.898,44.3959,44.4648,1841298.5042695,0
+BG.US,D,20110929,000000,45.5617,45.7976,43.9565,44.7222,1173293.0746494,0
+BG.US,D,20110930,000000,44.099,44.9523,43.7136,44.2131,2871512.5159496,0
+BG.US,D,20111003,000000,43.7864,43.8523,41.718,42.1074,3023145.5005037,0
+BG.US,D,20111004,000000,41.7112,42.4681,40.9807,42.4592,2733921.430974,0
+BG.US,D,20111005,000000,42.6824,43.5839,41.954,43.2997,2004873.8172106,0
+BG.US,D,20111006,000000,43.2997,43.9928,43.23,43.5839,2668741.1384937,0
+BG.US,D,20111007,000000,43.8709,44.0007,42.2941,42.363,4351008.3145669,0
+BG.US,D,20111010,000000,43.3341,43.6291,42.7797,43.1749,7728740.2619855,0
+BG.US,D,20111011,000000,43.0835,43.868,42.8338,43.3853,2574897.2234165,0
+BG.US,D,20111012,000000,43.8856,44.4932,43.4256,43.7146,3394106.3647987,0
+BG.US,D,20111013,000000,43.7077,43.9859,42.7974,43.926,1269434.9215686,0
+BG.US,D,20111014,000000,44.3634,45.0221,44.1315,44.7832,1779743.6341376,0
+BG.US,D,20111017,000000,44.5404,44.6003,43.2889,43.3254,929499.69746103,0
+BG.US,D,20111018,000000,43.2073,43.3853,42.2489,42.9931,2370657.9771478,0
+BG.US,D,20111019,000000,42.9026,43.5858,42.6156,42.8554,1608622.4786093,0
+BG.US,D,20111020,000000,42.9871,43.1749,42.1977,43.0688,1351945.8314874,0
+BG.US,D,20111021,000000,43.7283,44.3261,43.6291,43.8355,1368960.0891194,0
+BG.US,D,20111024,000000,43.3254,44.8667,43.3184,44.7064,1885163.6733241,0
+BG.US,D,20111025,000000,44.4205,44.624,43.9318,44.1245,1416067.1832649,0
+BG.US,D,20111026,000000,44.7311,45.3602,44.0773,45.1912,2009743.3168688,0
+BG.US,D,20111027,000000,45.5098,47.9094,44.7527,47.7117,4576501.6502152,0
+BG.US,D,20111028,000000,47.1327,47.808,47.0767,47.2301,2203591.51676,0
+BG.US,D,20111031,000000,46.7533,47.1986,46.5842,46.8555,2050727.6789395,0
+BG.US,D,20111101,000000,45.3328,46.6225,45.1882,46.2784,2943686.2928984,0
+BG.US,D,20111102,000000,46.7759,47.2044,46.2677,46.6481,2077022.1633068,0
+BG.US,D,20111103,000000,46.8359,47.0767,46.242,46.8269,1417551.3278235,0
+BG.US,D,20111104,000000,46.242,46.6609,45.903,46.4092,1413128.3939371,0
+BG.US,D,20111107,000000,46.3443,47.0049,46.1851,46.8614,2391939.5318482,0
+BG.US,D,20111108,000000,47.0423,47.2743,46.7031,47.2153,1134177.3716287,0
+BG.US,D,20111109,000000,46.2263,47.1072,46.1871,46.712,1496391.0398592,0
+BG.US,D,20111110,000000,47.0767,47.3784,46.1576,46.4603,1289847.7583438,0
+BG.US,D,20111111,000000,47.0835,47.5958,46.8634,47.4503,797077.17897047,0
+BG.US,D,20111114,000000,47.4885,47.7815,47.3696,47.6782,1314961.2339158,0
+BG.US,D,20111115,000000,47.4256,48.0057,47.0767,47.7993,1134227.2160999,0
+BG.US,D,20111116,000000,47.5122,47.9546,47.2153,47.4108,1370064.8053569,0
+BG.US,D,20111117,000000,47.6183,47.6872,45.9756,46.3226,1922735.214974,0
+BG.US,D,20111118,000000,46.8436,46.8634,46.242,46.3226,1039540.0139501,0
+BG.US,D,20111121,000000,45.7083,45.7967,45.0339,45.4487,1665404.4863229,0
+BG.US,D,20111122,000000,45.2404,46.0553,45.0427,45.3485,1204932.1070018,0
+BG.US,D,20111123,000000,44.9778,45.2895,44.0321,44.9248,1709189.2938832,0
+BG.US,D,20111125,000000,44.7646,45.3947,44.5434,44.8295,473542.82032986,0
+BG.US,D,20111128,000000,45.8901,46.5458,45.4034,46.2352,1193672.3426991,0
+BG.US,D,20111129,000000,46.2863,46.6609,45.9836,46.072,929949.31493522,0
+BG.US,D,20111130,000000,47.3225,47.643,47.0471,47.5968,1550877.1501989,0
+BG.US,D,20111201,000000,47.6537,48.1118,47.466,47.9251,1235249.7522525,0
+BG.US,D,20111202,000000,48.2799,48.5877,47.641,47.7491,842038.92638966,0
+BG.US,D,20111205,000000,48.2966,48.2966,47.0491,47.3402,1212177.8655282,0
+BG.US,D,20111206,000000,47.2378,47.9319,47.2378,47.816,993798.04797278,0
+BG.US,D,20111207,000000,47.5958,48.0961,47.1632,47.8238,1007110.5906985,0
+BG.US,D,20111208,000000,47.3824,47.5259,46.7365,46.8269,963236.26653699,0
+BG.US,D,20111209,000000,46.7031,47.2221,46.4779,47.0551,975485.79962345,0
+BG.US,D,20111212,000000,46.4692,46.4996,45.8233,46.4377,1091053.7662364,0
+BG.US,D,20111213,000000,45.8439,46.3011,44.3575,44.681,2466062.3293412,0
+BG.US,D,20111214,000000,44.3349,44.6642,43.4689,43.6684,1940508.3292479,0
+BG.US,D,20111215,000000,44.1678,44.4146,43.5523,43.6517,1436123.9881036,0
+BG.US,D,20111216,000000,43.7855,43.9318,42.532,43.1091,2336448.3942133,0
+BG.US,D,20111219,000000,43.3411,43.4079,42.3737,42.5389,1175207.509234,0
+BG.US,D,20111220,000000,42.8722,43.8778,42.8515,43.6979,1451595.101599,0
+BG.US,D,20111221,000000,43.2635,43.8846,43.0196,43.8513,1065671.7408608,0
+BG.US,D,20111222,000000,44.0076,44.3507,43.6724,44.1325,1305460.2673797,0
+BG.US,D,20111223,000000,43.9171,44.4352,43.9171,44.2366,850598.95137908,0
+BG.US,D,20111227,000000,44.1678,44.2868,43.7855,43.9781,978470.36448607,0
+BG.US,D,20111228,000000,43.9712,44.0833,42.7375,42.8987,1206594.2675286,0
+BG.US,D,20111229,000000,42.8583,43.6684,42.8583,43.5839,991143.06696002,0
+BG.US,D,20111230,000000,43.458,43.6891,43.401,43.5613,790811.01688671,0
+BG.US,D,20120103,000000,44.4146,45.0781,44.4146,44.7331,1601316.7032708,0
+BG.US,D,20120104,000000,44.681,44.9886,44.1482,44.7409,1171307.4336774,0
+BG.US,D,20120105,000000,44.5581,44.8205,43.7412,44.5739,1270963.8244277,0
+BG.US,D,20120106,000000,44.4805,44.7174,44.1835,44.3132,825963.57583615,0
+BG.US,D,20120109,000000,44.5334,44.7479,44.2041,44.5334,1101488.5536805,0
+BG.US,D,20120110,000000,44.8914,45.1803,44.2868,44.8205,1380120.16448,0
+BG.US,D,20120111,000000,44.5973,44.7813,44.3674,44.7203,743016.27248647,0
+BG.US,D,20120112,000000,44.6269,45.4841,44.3841,45.3228,1205332.897239,0
+BG.US,D,20120113,000000,44.9159,45.085,44.3575,44.7566,991111.53270277,0
+BG.US,D,20120117,000000,45.3111,45.317,43.9781,44.1088,1626817.7450367,0
+BG.US,D,20120118,000000,44.1678,44.6555,43.7146,44.5896,1257299.3187018,0
+BG.US,D,20120119,000000,44.7704,45.0427,44.154,44.4146,1192455.73071,0
+BG.US,D,20120120,000000,44.449,44.6879,43.7855,44.6328,1304969.9605413,0
+BG.US,D,20120123,000000,44.6328,44.7999,43.8591,44.27,1192389.6104933,0
+BG.US,D,20120124,000000,44.1245,44.5502,43.8591,44.3654,1035822.0232981,0
+BG.US,D,20120125,000000,44.27,45.1951,44.154,45.0909,1569358.2594095,0
+BG.US,D,20120126,000000,45.2983,45.5932,44.3055,44.4962,2155476.3436168,0
+BG.US,D,20120127,000000,44.3212,44.4834,44.0007,44.04,1405382.1562312,0
+BG.US,D,20120130,000000,43.8709,44.0234,43.4974,43.6801,1389184.7375852,0
+BG.US,D,20120131,000000,43.6497,43.7263,42.8034,43.6105,2631188.9242917,0
+BG.US,D,20120201,000000,43.9417,44.449,43.9417,44.0773,1391671.8749707,0
+BG.US,D,20120202,000000,44.1678,44.2219,43.4079,43.575,1743355.1357512,0
+BG.US,D,20120203,000000,44.0911,44.328,43.9633,44.099,1423489.9405256,0
+BG.US,D,20120206,000000,44.0007,44.2868,43.867,44.2868,1045355.5413256,0
+BG.US,D,20120207,000000,44.1757,44.7429,44.1335,44.5287,1855245.8010764,0
+BG.US,D,20120208,000000,44.8018,45.5313,44.7124,45.491,2209300.2345546,0
+BG.US,D,20120209,000000,46.6304,48.4746,46.243,47.9703,5941430.4405785,0
+BG.US,D,20120210,000000,47.5958,48.7419,47.5564,48.3468,3059233.9148292,0
+BG.US,D,20120213,000000,48.7342,48.9022,48.4196,48.6997,1479855.8994905,0
+BG.US,D,20120214,000000,48.684,50.1232,48.5964,50.0101,4443453.5327504,0
+BG.US,D,20120215,000000,50.3139,50.8594,50.0022,50.3778,3078247.0374767,0
+BG.US,D,20120216,000000,50.2687,50.7513,50.1762,50.6609,2661190.2097358,0
+BG.US,D,20120217,000000,50.651,51.0257,50.3993,50.8801,1281413.8703832,0
+BG.US,D,20120221,000000,51.0177,51.4149,50.7593,51.2655,1338158.2404349,0
+BG.US,D,20120222,000000,51.5172,51.524,50.7985,51.2723,1806055.4114848,0
+BG.US,D,20120223,000000,51.3245,51.9831,50.9666,51.8514,1593693.5508916,0
+BG.US,D,20120224,000000,51.8514,51.9831,51.4149,51.9114,1098724.7286185,0
+BG.US,D,20120227,000000,51.583,51.7,50.9942,51.2084,1398879.9958352,0
+BG.US,D,20120228,000000,51.5673,51.583,50.0573,51.4709,2154175.3011972,0
+BG.US,D,20120229,000000,51.5654,52.1875,51.2114,51.4661,1637247.4463102,0
+BG.US,D,20120301,000000,51.531,51.7756,51.0786,51.5025,1115481.626022,0
+BG.US,D,20120302,000000,51.5467,51.6852,50.9283,51.3402,1343423.4441599,0
+BG.US,D,20120305,000000,51.2479,51.583,50.8417,51.3155,1274074.5263193,0
+BG.US,D,20120306,000000,50.5941,50.5941,49.376,49.7348,1989936.75162,0
+BG.US,D,20120307,000000,49.7644,50.4475,49.4616,50.3139,1981395.0368445,0
+BG.US,D,20120308,000000,50.5449,51.2723,50.4535,50.9283,1581276.1741779,0
+BG.US,D,20120309,000000,50.8497,51.234,50.5853,50.7356,977565.02613306,0
+BG.US,D,20120312,000000,50.7356,51.1338,50.6432,50.828,995027.88400513,0
+BG.US,D,20120313,000000,51.1859,51.7846,51.0324,51.7756,1164596.7402899,0
+BG.US,D,20120314,000000,51.9458,51.9753,51.1642,51.2998,1217367.7939295,0
+BG.US,D,20120315,000000,51.3785,52.0038,51.3245,51.9291,1761410.0238721,0
+BG.US,D,20120316,000000,52.2043,52.3252,51.9458,51.9664,1349599.0724084,0
+BG.US,D,20120319,000000,52.1189,52.3036,51.5083,51.6076,1056969.3030967,0
+BG.US,D,20120320,000000,51.4533,52.2505,51.4099,52.0765,1415893.2362331,0
+BG.US,D,20120321,000000,51.9831,52.2584,51.6528,51.9291,1020926.6643058,0
+BG.US,D,20120322,000000,51.6627,51.9291,50.9352,51.2566,1358354.4063457,0
+BG.US,D,20120323,000000,51.3078,51.6145,50.9882,51.4031,1229595.9650997,0
+BG.US,D,20120326,000000,51.4867,52.2869,51.4296,52.0195,1513238.4710979,0
+BG.US,D,20120327,000000,51.8278,52.0864,51.4366,51.5172,1248195.0734664,0
+BG.US,D,20120328,000000,51.3155,51.6793,51.003,51.3785,1600643.2942936,0
+BG.US,D,20120329,000000,51.1495,51.4533,50.7985,51.3785,1534946.2468881,0
+BG.US,D,20120330,000000,51.7924,52.3567,51.4768,52.3193,1760801.7178777,0
+BG.US,D,20120402,000000,52.2957,53.3525,52.2869,53.3014,2373468.5949786,0
+BG.US,D,20120403,000000,53.1372,53.2955,52.1256,52.577,2139764.1456386,0
+BG.US,D,20120404,000000,52.0097,52.2652,51.7413,52.1089,1418886.9562027,0
+BG.US,D,20120405,000000,52.3105,52.4854,51.7727,52.2574,1209076.3187436,0
+BG.US,D,20120409,000000,51.5919,51.7846,51.2793,51.5752,3603642.3490496,0
+BG.US,D,20120410,000000,51.706,51.9891,50.9942,51.0786,1162665.0127255,0
+BG.US,D,20120411,000000,51.7,51.9831,51.4366,51.7579,964346.068945,0
+BG.US,D,20120412,000000,51.7442,52.4943,51.6371,52.2957,1234337.2932608,0
+BG.US,D,20120413,000000,52.3645,52.4482,51.6852,51.9753,976562.03330603,0
+BG.US,D,20120416,000000,51.9891,52.2751,51.3884,51.524,1464714.3698448,0
+BG.US,D,20120417,000000,51.6764,51.7246,50.8594,51.6046,2045583.526073,0
+BG.US,D,20120418,000000,51.6223,51.9291,51.0709,51.8455,1199772.6956238,0
+BG.US,D,20120419,000000,51.9369,51.9369,50.8202,51.0099,2005412.9512859,0
+BG.US,D,20120420,000000,51.12,51.1564,50.601,50.6432,1745159.7090526,0
+BG.US,D,20120423,000000,50.4692,50.5696,50.0249,50.1232,2349644.972251,0
+BG.US,D,20120424,000000,50.1232,51.0099,50.0878,50.6432,1753103.2901748,0
+BG.US,D,20120425,000000,51.2723,51.7197,50.8801,51.5544,1730164.6611182,0
+BG.US,D,20120426,000000,49.3054,50.485,48.6348,50.2156,5751241.2317612,0
+BG.US,D,20120427,000000,49.8017,50.0298,49.028,49.3081,2715586.8034743,0
+BG.US,D,20120430,000000,49.3506,49.4744,49.0615,49.3054,1351177.8197385,0
+BG.US,D,20120501,000000,49.5088,50.5439,49.38,50.1674,2130503.2463512,0
+BG.US,D,20120502,000000,50.1015,50.1399,49.6661,49.6896,1278889.0953358,0
+BG.US,D,20120503,000000,49.8302,49.9158,49.3386,49.5156,1897574.9466332,0
+BG.US,D,20120504,000000,49.3868,49.5755,48.8323,49.3141,1375287.2852494,0
+BG.US,D,20120507,000000,48.9249,49.4212,48.5964,48.6703,1767550.0489269,0
+BG.US,D,20120508,000000,48.7342,49.4055,48.4421,49.3506,1972784.1501498,0
+BG.US,D,20120509,000000,48.9259,49.8459,48.5158,49.5088,1814050.8715462,0
+BG.US,D,20120510,000000,49.6779,49.8302,49.1234,49.2492,1438084.198223,0
+BG.US,D,20120511,000000,48.5719,49.1853,48.2711,48.2956,1809562.8346771,0
+BG.US,D,20120514,000000,47.5751,48.16,47.4895,47.7883,1550379.7227218,0
+BG.US,D,20120515,000000,47.636,47.7127,46.7533,47.0069,1807429.69476,0
+BG.US,D,20120516,000000,47.0393,47.5968,46.6776,46.8456,1144937.6739862,0
+BG.US,D,20120517,000000,46.8221,47.3529,46.4829,46.5154,917654.00631406,0
+BG.US,D,20120518,000000,46.5223,46.8673,45.7761,45.8842,1424996.4642343,0
+BG.US,D,20120521,000000,45.8548,46.6619,45.7909,46.5311,979658.49392014,0
+BG.US,D,20120522,000000,46.7148,46.767,45.7761,46.0308,1112107.4604973,0
+BG.US,D,20120523,000000,47.0668,47.2585,46.078,46.5066,1798074.1927009,0
+BG.US,D,20120524,000000,46.3149,46.6529,46.1389,46.4317,879066.2477937,0
+BG.US,D,20120525,000000,46.4317,46.8821,46.3001,46.8673,1018186.2356284,0
+BG.US,D,20120529,000000,47.3599,47.8267,47.0393,47.467,1998803.9813089,0
+BG.US,D,20120530,000000,46.939,46.9902,45.9452,46.07,1811289.0809525,0
+BG.US,D,20120531,000000,46.0847,46.0847,45.5255,45.6689,1298093.4579949,0
+BG.US,D,20120601,000000,45.1341,45.1932,44.5197,44.6888,1376282.1402036,0
+BG.US,D,20120604,000000,44.6662,44.7646,43.8307,44.39,1037811.7332066,0
+BG.US,D,20120605,000000,44.3045,44.8737,44.1295,44.7646,1465131.4358277,0
+BG.US,D,20120606,000000,45.2157,46.0602,44.9434,46.0513,1146926.3666606,0
+BG.US,D,20120607,000000,46.5311,46.5832,45.9068,46.0445,1050470.194403,0
+BG.US,D,20120608,000000,45.8272,45.8272,45.3043,45.5255,987647.85057693,0
+BG.US,D,20120611,000000,45.7829,45.9452,44.7733,44.7803,1237935.2502884,0
+BG.US,D,20120612,000000,44.8953,45.3642,44.6967,45.1588,1176578.7408069,0
+BG.US,D,20120613,000000,45.1655,45.2247,44.683,44.8166,673923.69764019,0
+BG.US,D,20120614,000000,44.7891,44.9336,44.4962,44.8166,997306.48839922,0
+BG.US,D,20120615,000000,44.8009,44.8235,44.333,44.6249,1230546.0617533,0
+BG.US,D,20120618,000000,44.333,44.8235,44.3123,44.7341,809437.59057433,0
+BG.US,D,20120619,000000,44.9021,45.4703,44.9021,45.3111,1344368.454643,0
+BG.US,D,20120620,000000,45.4025,47.6273,45.3111,46.7887,3648889.9392522,0
+BG.US,D,20120621,000000,46.8821,46.9066,45.6099,45.719,1559230.676665,0
+BG.US,D,20120622,000000,45.8272,45.9157,45.3385,45.5342,2542710.9191158,0
+BG.US,D,20120625,000000,45.3475,45.3848,44.8804,45.1588,2283277.5675707,0
+BG.US,D,20120626,000000,45.1932,45.8272,45.0879,45.6689,1095501.1137413,0
+BG.US,D,20120627,000000,45.7397,46.5311,45.555,46.423,888643.50688762,0
+BG.US,D,20120628,000000,46.1771,47.0668,45.899,47.0393,1220550.7194424,0
+BG.US,D,20120629,000000,47.3047,48.4913,47.3047,48.16,1605078.4349893,0
+BG.US,D,20120702,000000,48.1974,48.3645,47.7835,48.0854,1183688.1899634,0
+BG.US,D,20120703,000000,48.1974,49.5461,48.0931,49.3534,975177.57768979,0
+BG.US,D,20120705,000000,49.0692,49.3456,48.3193,48.5395,1511680.0684498,0
+BG.US,D,20120706,000000,48.0272,48.2396,47.458,47.819,1119885.2324604,0
+BG.US,D,20120709,000000,47.819,47.819,46.6304,46.6854,1213848.1639278,0
+BG.US,D,20120710,000000,46.8309,47.2006,46.7061,47.0983,1004612.2637378,0
+BG.US,D,20120711,000000,47.3225,47.8267,47.2211,47.7431,1124848.3176563,0
+BG.US,D,20120712,000000,47.3136,47.4974,46.7985,47.4051,1109847.1663171,0
+BG.US,D,20120713,000000,47.5839,48.2189,47.4817,48.1827,871766.57585977,0
+BG.US,D,20120716,000000,47.979,48.16,47.4974,47.5367,743379.42506179,0
+BG.US,D,20120717,000000,47.8023,47.8494,46.9587,47.4108,980936.1399554,0
+BG.US,D,20120718,000000,47.4355,48.9032,47.288,48.7794,1256010.4830914,0
+BG.US,D,20120719,000000,48.9092,49.1164,48.327,48.6997,920623.31266511,0
+BG.US,D,20120720,000000,48.4019,48.5532,47.8819,48.4264,978406.2787375,0
+BG.US,D,20120723,000000,47.7049,48.3448,47.458,48.2337,1112275.3041247,0
+BG.US,D,20120724,000000,48.1513,48.1513,47.3312,47.5751,1258917.7381621,0
+BG.US,D,20120725,000000,47.7688,48.0686,47.3312,47.4108,1370045.4779089,0
+BG.US,D,20120726,000000,47.4355,49.9659,47.4178,49.7447,2701011.873225,0
+BG.US,D,20120727,000000,49.787,50.3856,49.787,50.1744,1740300.3817354,0
+BG.US,D,20120730,000000,50.3679,51.0649,50.3454,50.9892,1536908.4914757,0
+BG.US,D,20120731,000000,50.7908,51.0119,50.1674,50.484,2091169.8552322,0
+BG.US,D,20120801,000000,50.887,53.8844,50.5528,50.8379,11461763.599554,0
+BG.US,D,20120802,000000,50.248,50.5686,49.4429,49.901,2277984.8985249,0
+BG.US,D,20120803,000000,50.5941,51.0119,50.1005,50.2076,1948545.4959076,0
+BG.US,D,20120806,000000,50.2835,50.5282,50.0219,50.1744,1398284.9138841,0
+BG.US,D,20120807,000000,50.5371,50.773,49.787,49.7949,1761248.2836496,0
+BG.US,D,20120808,000000,49.4478,50.1133,49.4478,49.7005,2436416.0585995,0
+BG.US,D,20120809,000000,49.9462,50.0476,49.6621,49.8371,2155711.324695,0
+BG.US,D,20120810,000000,49.7378,50.0376,49.6699,49.8686,1081804.0565241,0
+BG.US,D,20120813,000000,49.555,50.0701,49.555,49.7605,869036.31952326,0
+BG.US,D,20120814,000000,50.0543,50.0848,49.4704,49.5922,1117111.2350575,0
+BG.US,D,20120815,000000,49.4429,49.6484,49.2168,49.4931,1023929.5393824,0
+BG.US,D,20120816,000000,49.4006,50.1212,49.1234,49.9924,2266703.772306,0
+BG.US,D,20120817,000000,50.0298,50.1379,49.6327,49.8067,855131.74654876,0
+BG.US,D,20120820,000000,49.9365,50.3384,49.4979,50.1467,1045254.8351492,0
+BG.US,D,20120821,000000,50.1005,50.7769,50.0553,50.5636,1175561.5067024,0
+BG.US,D,20120822,000000,50.4869,50.4997,50.1831,50.4555,977738.97316493,0
+BG.US,D,20120823,000000,50.2018,50.5214,49.8292,49.8538,984864.698067,0
+BG.US,D,20120824,000000,49.6484,49.8154,49.2984,49.6533,842475.3198205,0
+BG.US,D,20120827,000000,49.6681,49.8214,49.2767,49.4979,706241.22514036,0
+BG.US,D,20120828,000000,49.4831,49.6986,49.1676,49.4212,898595.10813201,0
+BG.US,D,20120829,000000,49.4212,49.8863,49.205,49.6169,942804.10231387,0
+BG.US,D,20120830,000000,49.4616,49.4616,48.8353,48.8992,715121.6788727,0
+BG.US,D,20120831,000000,49.1204,49.3977,48.9209,49.0595,548250.52743304,0
+BG.US,D,20120904,000000,49.4145,49.4979,48.6928,49.0655,745499.34093557,0
+BG.US,D,20120905,000000,49.3044,49.6484,48.9209,49.2315,1197282.5065359,0
+BG.US,D,20120906,000000,49.5136,50.0376,49.3259,49.3908,959110.3650091,0
+BG.US,D,20120907,000000,49.6838,50.2855,49.3259,50.1604,1066083.7206731,0
+BG.US,D,20120910,000000,50.0858,50.5547,50.0376,50.1222,637203.5809357,0
+BG.US,D,20120911,000000,50.1222,50.5547,50.0229,50.4927,873293.44425062,0
+BG.US,D,20120912,000000,50.7473,51.2007,50.6038,50.7945,1257042.9757075,0
+BG.US,D,20120913,000000,50.6158,51.5644,50.3699,51.2803,992270.16234781,0
+BG.US,D,20120914,000000,51.5182,51.9566,51.3333,51.5564,985134.2651047,0
+BG.US,D,20120917,000000,51.4463,51.9172,51.2655,51.6036,1077627.2932911,0
+BG.US,D,20120918,000000,51.4316,51.8485,50.6924,51.7806,1372672.9936008,0
+BG.US,D,20120919,000000,51.9566,52.1885,50.9342,51.0482,1371276.3311754,0
+BG.US,D,20120920,000000,50.8684,51.001,50.4485,50.6462,1333749.547826,0
+BG.US,D,20120921,000000,50.8684,51.0089,50.0701,50.1075,1650734.9533018,0
+BG.US,D,20120924,000000,50.2401,50.6373,49.9078,50.424,1204432.6450565,0
+BG.US,D,20120925,000000,50.5311,51.1859,50.4485,50.9253,1535643.0522497,0
+BG.US,D,20120926,000000,50.9166,51.0237,50.0229,50.7012,1226163.8172311,0
+BG.US,D,20120927,000000,50.7249,52.1885,50.6924,51.873,1821222.371983,0
+BG.US,D,20120928,000000,51.6174,51.9958,51.295,51.6823,1244612.3749504,0
+BG.US,D,20121001,000000,51.9172,52.4127,51.8583,52.2122,1416731.4371353,0
+BG.US,D,20121002,000000,52.3271,52.5375,51.9811,52.2879,1494998.4463701,0
+BG.US,D,20121003,000000,52.2966,52.5533,51.9439,52.3124,952550.22226915,0
+BG.US,D,20121004,000000,52.4206,53.0674,52.1433,52.9297,986403.77326713,0
+BG.US,D,20121005,000000,53.0831,53.5157,52.5208,52.75,1445601.5582553,0
+BG.US,D,20121008,000000,52.7972,53.1805,52.7076,53.1294,828847.43452242,0
+BG.US,D,20121009,000000,53.1667,53.2759,52.7076,52.8139,668206.84197286,0
+BG.US,D,20121010,000000,52.8049,52.8049,52.1738,52.2417,1143680.3726331,0
+BG.US,D,20121011,000000,52.7332,52.9819,52.3341,52.8139,970296.88845636,0
+BG.US,D,20121012,000000,52.7725,53.091,52.4649,52.8462,1382271.614611,0
+BG.US,D,20121015,000000,52.9692,53.444,52.8226,53.3202,1144132.0245755,0
+BG.US,D,20121016,000000,53.5688,54.2628,53.3299,54.1567,1913645.2110162,0
+BG.US,D,20121017,000000,54.3228,54.7249,53.7378,54.0848,1507202.2039219,0
+BG.US,D,20121018,000000,53.9994,54.4241,53.9994,54.3709,1405363.8460174,0
+BG.US,D,20121019,000000,54.0771,54.4418,53.8598,54.0062,1491310.9727412,0
+BG.US,D,20121022,000000,54.2215,54.3474,53.3535,53.8519,876759.16084468,0
+BG.US,D,20121023,000000,53.5157,53.5157,52.7657,53.2759,999953.33153915,0
+BG.US,D,20121024,000000,53.5618,53.8765,52.627,52.627,1230806.473684,0
+BG.US,D,20121025,000000,52.7972,54.8792,52.7972,54.0918,2657671.5969684,0
+BG.US,D,20121026,000000,54.4329,54.4771,53.6219,54.0152,1636683.8986162,0
+BG.US,D,20121031,000000,54.3857,54.9028,54.3002,54.7484,1615031.0534678,0
+BG.US,D,20121101,000000,54.717,55.4887,54.4633,55.1702,1438446.3335641,0
+BG.US,D,20121102,000000,55.4818,55.6116,55.1623,55.4818,1508824.6923184,0
+BG.US,D,20121105,000000,55.2645,55.9144,55.1554,55.8101,1107557.3723479,0
+BG.US,D,20121106,000000,56.051,56.636,55.699,56.344,1307916.8877421,0
+BG.US,D,20121107,000000,55.995,55.995,55.3314,55.8563,1393016.6584568,0
+BG.US,D,20121108,000000,55.7188,55.9144,55.0709,55.0954,1186458.1184299,0
+BG.US,D,20121109,000000,54.7622,55.7404,54.5814,55.1024,1026247.8159066,0
+BG.US,D,20121112,000000,55.1387,55.2823,54.8792,55.1111,779919.49132977,0
+BG.US,D,20121113,000000,54.7484,55.5654,54.7484,55.4573,1019593.0703948,0
+BG.US,D,20121114,000000,55.4327,55.9399,54.4771,54.7327,1780235.9754442,0
+BG.US,D,20121115,000000,54.6787,54.9569,54.138,54.4683,1070280.8285883,0
+BG.US,D,20121116,000000,54.2618,54.9343,54.0505,54.4151,1470060.9522981,0
+BG.US,D,20121119,000000,55.1712,55.6853,54.9166,55.5202,1362944.1666253,0
+BG.US,D,20121120,000000,55.6008,56.1385,55.2145,55.937,1308409.2290487,0
+BG.US,D,20121121,000000,55.8151,55.9714,55.6087,55.8063,671625.76579811,0
+BG.US,D,20121123,000000,56.0942,56.5278,56.0559,56.5189,343283.9587796,0
+BG.US,D,20121126,000000,56.1464,56.6733,56.1464,56.629,1381655.1707436,0
+BG.US,D,20121127,000000,56.4826,56.7676,56.0235,56.0402,1577480.8737339,0
+BG.US,D,20121128,000000,55.7442,56.0559,55.4524,56.0559,879869.86273625,0
+BG.US,D,20121129,000000,56.0559,56.3047,55.8367,56.1729,698119.62804998,0
+BG.US,D,20121130,000000,56.3134,56.629,56.2348,56.6065,1261459.8061893,0
+BG.US,D,20121203,000000,56.5503,56.7529,55.7089,55.7708,1206665.4739159,0
+BG.US,D,20121204,000000,55.877,55.9448,55.2341,55.3423,1031811.0692241,0
+BG.US,D,20121205,000000,55.3648,56.0864,55.1191,55.2409,1686887.453376,0
+BG.US,D,20121206,000000,55.5674,55.7089,55.2055,55.4976,867313.12495023,0
+BG.US,D,20121207,000000,55.7089,56.5189,55.5506,56.3941,1543262.1356924,0
+BG.US,D,20121210,000000,56.3361,56.4432,56.048,56.2014,854598.715878,0
+BG.US,D,20121211,000000,56.0942,56.5278,55.9025,56.2093,967752.785961,0
+BG.US,D,20121212,000000,56.6821,56.7755,55.8063,55.9448,1057121.8882123,0
+BG.US,D,20121213,000000,56.0402,56.4826,55.9025,56.1641,848880.84297657,0
+BG.US,D,20121214,000000,55.8151,56.0323,55.527,55.8151,824559.79277193,0
+BG.US,D,20121217,000000,55.8239,56.1552,55.7442,55.9172,898497.45365798,0
+BG.US,D,20121218,000000,56.0146,56.402,55.8063,56.3783,890926.18021814,0
+BG.US,D,20121219,000000,56.4826,57.2543,56.3283,56.9003,1761984.7611411,0
+BG.US,D,20121220,000000,56.8138,57.2445,56.7991,57.1147,767162.35842515,0
+BG.US,D,20121221,000000,56.9239,57.0832,56.343,56.7303,1133687.0647904,0
+BG.US,D,20121224,000000,56.629,56.7205,56.3204,56.69,225506.55969163,0
+BG.US,D,20121226,000000,56.807,56.8836,55.8289,56.0402,441835.6332924,0
+BG.US,D,20121227,000000,56.0402,56.4737,55.7532,56.2418,493425.67813655,0
+BG.US,D,20121228,000000,56.0795,56.4649,55.6155,55.702,489058.6921259,0
+BG.US,D,20121231,000000,55.6755,56.3361,55.3423,56.2418,575927.43294845,0
+BG.US,D,20130102,000000,56.7991,57.2366,56.6497,57.1884,857527.33286488,0
+BG.US,D,20130103,000000,57.0999,57.3909,56.8836,57.0733,763026.28455622,0
+BG.US,D,20130104,000000,57.2543,57.7812,57.037,57.6171,1063294.4647585,0
+BG.US,D,20130107,000000,57.7399,57.7812,56.9927,57.4312,756573.96863134,0
+BG.US,D,20130108,000000,57.5246,57.6003,56.7037,57.1884,725131.26246104,0
+BG.US,D,20130109,000000,57.3584,57.852,56.9289,57.5659,898416.07492962,0
+BG.US,D,20130110,000000,57.7262,57.8776,57.333,57.733,572324.38975028,0
+BG.US,D,20130111,000000,57.2445,58.028,57.0085,57.8274,1113807.258686,0
+BG.US,D,20130114,000000,57.7134,58.3857,57.5954,58.2756,926412.39195385,0
+BG.US,D,20130115,000000,58.0348,58.6875,58.0142,58.6306,1049267.8236915,0
+BG.US,D,20130116,000000,58.4438,59.1899,58.2756,59.1476,915626.65874377,0
+BG.US,D,20130117,000000,59.1899,59.941,58.9962,59.7148,968081.35257675,0
+BG.US,D,20130118,000000,59.5458,59.6235,59.1899,59.5753,718778.6354784,0
+BG.US,D,20130122,000000,59.4504,60.6449,59.4504,60.3647,1485670.4096317,0
+BG.US,D,20130123,000000,60.235,60.7117,60.0776,60.2192,1046906.823335,0
+BG.US,D,20130124,000000,60.3509,60.9083,59.707,60.75,1606020.39377,0
+BG.US,D,20130125,000000,60.924,61.0391,60.4492,60.6449,1108545.1066634,0
+BG.US,D,20130128,000000,60.7353,61.2337,60.3509,61.1993,959608.80972032,0
+BG.US,D,20130129,000000,60.8365,61.1836,60.0383,61.0863,793094.70745133,0
+BG.US,D,20130130,000000,61.1433,61.1433,60.7353,60.7834,855034.09207473,0
+BG.US,D,20130131,000000,60.5868,61.6732,60.5868,61.6367,1857596.6290919,0
+BG.US,D,20130201,000000,61.8668,61.8904,61.1924,61.7871,861260.58202841,0
+BG.US,D,20130204,000000,61.3792,61.4726,61.0479,61.4333,891268.98811136,0
+BG.US,D,20130205,000000,61.5109,62.664,61.4097,61.8353,1651586.3782472,0
+BG.US,D,20130206,000000,61.4726,61.7508,61.2091,61.4175,2061443.2229963,0
+BG.US,D,20130207,000000,57.5954,58.4005,55.1318,55.7994,7736730.6358763,0
+BG.US,D,20130208,000000,55.8151,57.27,55.7089,57.2543,3119821.3953278,0
+BG.US,D,20130211,000000,57.2287,58.1754,56.7598,56.9525,3059382.4310085,0
+BG.US,D,20130212,000000,57.0233,57.213,56.5278,56.9672,1940238.7622102,0
+BG.US,D,20130213,000000,57.0743,57.386,56.8129,57.0085,1548751.1309203,0
+BG.US,D,20130214,000000,56.9574,57.4981,56.8129,57.4588,2002252.4049233,0
+BG.US,D,20130215,000000,57.559,58.6,57.5433,58.1715,2312885.1834164,0
+BG.US,D,20130219,000000,58.2413,58.3179,58.0014,58.1026,1125785.1902665,0
+BG.US,D,20130220,000000,58.0554,58.0643,57.3673,57.5276,1588723.345057,0
+BG.US,D,20130221,000000,57.503,57.6181,56.7529,57.0321,1401330.512793,0
+BG.US,D,20130222,000000,57.037,57.271,56.6624,56.9927,1152795.8074436,0
+BG.US,D,20130225,000000,56.8394,57.559,56.3763,56.4069,1362977.7353508,0
+BG.US,D,20130226,000000,56.6624,56.6802,55.9831,56.518,1501979.7240293,0
+BG.US,D,20130227,000000,56.3027,57.4155,56.3027,57.3801,1612280.4524492,0
+BG.US,D,20130228,000000,57.1157,57.7291,56.9751,57.5502,1334818.6608699,0
+BG.US,D,20130301,000000,56.9672,57.037,56.2928,56.807,1870668.0873348,0
+BG.US,D,20130304,000000,56.5642,57.0999,56.3833,57.0999,1125948.9649574,0
+BG.US,D,20130305,000000,57.3182,58.2275,57.214,57.9286,1233433.989376,0
+BG.US,D,20130306,000000,57.9867,58.6778,57.6593,58.544,1321519.3421875,0
+BG.US,D,20130307,000000,58.7692,58.778,58.2187,58.2963,750927.30211723,0
+BG.US,D,20130308,000000,58.5677,58.6621,58.2413,58.5519,1085799.7520867,0
+BG.US,D,20130311,000000,58.2806,58.5273,57.8992,58.1784,853464.49985148,0
+BG.US,D,20130312,000000,58.203,58.6217,57.905,58.4684,870106.44980121,0
+BG.US,D,20130313,000000,58.6296,58.8841,58.2963,58.6856,1377488.5798516,0
+BG.US,D,20130314,000000,58.6443,59.3846,58.3897,59.0464,971175.77872266,0
+BG.US,D,20130315,000000,58.9481,59.2499,58.6375,59.2057,2568066.4964047,0
+BG.US,D,20130318,000000,58.8635,58.8635,58.2806,58.5361,619907.54945678,0
+BG.US,D,20130319,000000,58.5519,58.6689,57.9945,58.4585,707275.75222464,0
+BG.US,D,20130320,000000,58.6158,58.6522,58.1026,58.3671,667789.77599001,0
+BG.US,D,20130321,000000,58.2275,58.2275,57.1481,57.1943,1446567.9306545,0
+BG.US,D,20130322,000000,57.386,57.4981,56.9751,57.2219,1144111.6798934,0
+BG.US,D,20130325,000000,57.5757,57.8933,56.8187,56.9082,1014245.4707074,0
+BG.US,D,20130326,000000,56.984,57.1078,56.7293,56.8749,1218751.2323115,0
+BG.US,D,20130327,000000,56.7451,57.209,56.5327,57.2022,1104087.5868175,0
+BG.US,D,20130328,000000,57.2955,57.503,57.0842,57.334,1242289.0122557,0
+BG.US,D,20130401,000000,57.4421,57.503,56.8826,57.0842,595739.08436781,0
+BG.US,D,20130402,000000,57.1392,57.3034,56.1434,56.342,1194298.9589074,0
+BG.US,D,20130403,000000,56.3105,56.342,54.6069,54.7937,2379025.7448915,0
+BG.US,D,20130404,000000,54.7474,55.2341,54.3828,54.7474,1272439.8311133,0
+BG.US,D,20130405,000000,54.2431,54.5872,53.8008,53.9011,1656111.0355441,0
+BG.US,D,20130408,000000,53.9965,54.2973,53.785,53.962,1708067.2846658,0
+BG.US,D,20130409,000000,54.0485,54.0947,53.1037,53.1549,2332143.4594829,0
+BG.US,D,20130410,000000,53.2434,53.496,52.6526,52.7273,2832023.4880126,0
+BG.US,D,20130411,000000,52.7273,53.0388,52.2564,52.5131,1854663.9431686,0
+BG.US,D,20130412,000000,52.1296,53.785,51.9192,53.7693,3696903.3889849,0
+BG.US,D,20130415,000000,53.2168,53.3741,51.7413,51.8593,2035135.5145856,0
+BG.US,D,20130416,000000,51.9978,52.3095,51.2773,51.5624,2358816.3549372,0
+BG.US,D,20130417,000000,51.0729,51.7177,51.0502,51.6488,1895820.2178028,0
+BG.US,D,20130418,000000,51.6411,52.3793,51.2379,52.223,1559151.3324049,0
+BG.US,D,20130419,000000,52.5789,53.2571,52.4482,53.0074,1366764.8979219,0
+BG.US,D,20130422,000000,52.8993,52.9307,52.1837,52.6841,1144206.2826651,0
+BG.US,D,20130423,000000,52.9307,53.5285,52.7577,53.4882,1540264.3467865,0
+BG.US,D,20130424,000000,53.5049,54.0092,52.8315,53.0388,2613715.8940786,0
+BG.US,D,20130425,000000,54.3671,57.1078,54.2658,56.6624,4012194.0824425,0
+BG.US,D,20130426,000000,56.5789,56.6624,55.0739,55.5378,1741496.6490423,0
+BG.US,D,20130429,000000,55.5231,56.108,55.351,55.7649,1113049.4192782,0
+BG.US,D,20130430,000000,56.1434,56.2162,55.5063,56.0765,1394207.8395933,0
+BG.US,D,20130501,000000,55.9831,55.9831,54.8487,55.0582,1026431.9352794,0
+BG.US,D,20130502,000000,55.0492,55.1918,54.5617,54.7102,1189918.7488535,0
+BG.US,D,20130503,000000,54.9795,55.4799,54.5272,55.2341,1140583.912019,0
+BG.US,D,20130506,000000,55.1417,55.4238,54.7406,55.3835,779971.3702691,0
+BG.US,D,20130507,000000,55.3835,56.0598,55.358,55.529,1636938.2071423,0
+BG.US,D,20130508,000000,55.4179,56.4069,55.3835,56.3763,1043850.0348509,0
+BG.US,D,20130509,000000,56.572,56.6124,55.9831,56.0992,1198091.207649,0
+BG.US,D,20130510,000000,56.3027,56.4629,55.9144,56.2525,748790.09326366,0
+BG.US,D,20130513,000000,56.1287,56.17,55.1732,55.5378,1335536.8281476,0
+BG.US,D,20130514,000000,55.6107,56.053,55.5458,56.0373,1206950.2994652,0
+BG.US,D,20130515,000000,55.6244,56.5485,55.3668,56.3263,2102433.6884715,0
+BG.US,D,20130516,000000,56.1149,56.5189,55.5752,55.7305,1377138.6513197,0
+BG.US,D,20130517,000000,55.7728,56.1906,55.5752,56.1769,972381.2011365,0
+BG.US,D,20130520,000000,55.8721,56.2928,55.7148,55.8259,1148870.3010343,0
+BG.US,D,20130521,000000,55.763,56.1975,55.703,55.9881,827089.65398984,0
+BG.US,D,20130522,000000,55.9478,56.5809,55.6676,55.8898,1140255.3454031,0
+BG.US,D,20130523,000000,54.9529,55.6214,54.6383,55.3962,1131456.2703992,0
+BG.US,D,20130524,000000,55.2724,55.3117,54.8113,55.0994,800938.59963118,0
+BG.US,D,20130528,000000,55.415,55.6008,54.7544,55.1093,802776.74165803,0
+BG.US,D,20130529,000000,55.2823,55.88,54.8036,55.5674,1089668.2933861,0
+BG.US,D,20130530,000000,55.7787,55.8543,55.35,55.5506,995974.92895642,0
+BG.US,D,20130531,000000,55.4199,55.5762,54.256,54.256,1471174.8236426,0
+BG.US,D,20130603,000000,54.2019,54.5056,53.8991,54.4614,942818.34359133,0
+BG.US,D,20130604,000000,54.5145,54.5804,54.0161,54.1734,1068139.5507983,0
+BG.US,D,20130605,000000,54.1439,54.1439,53.5265,53.5708,1116240.482664,0
+BG.US,D,20130606,000000,53.6033,53.783,53.1422,53.7368,780514.5732809,0
+BG.US,D,20130607,000000,53.8067,54.2431,53.8067,54.1665,492733.95894549,0
+BG.US,D,20130610,000000,54.2254,54.6226,53.9325,54.5804,611205.11169273,0
+BG.US,D,20130611,000000,54.4388,54.7799,54.079,54.7022,713248.9508863,0
+BG.US,D,20130612,000000,55.5438,55.9134,55.008,55.0315,1824848.8115656,0
+BG.US,D,20130613,000000,55.2901,56.1975,54.7347,55.995,1316898.0476507,0
+BG.US,D,20130614,000000,56.1355,56.1975,54.8969,55.297,885075.04964902,0
+BG.US,D,20130617,000000,55.3629,55.6765,54.8036,55.4504,884430.12322677,0
+BG.US,D,20130618,000000,55.3403,56.3105,55.3403,55.9812,845467.00532185,0
+BG.US,D,20130619,000000,55.9654,56.107,55.3117,55.3256,905577.40302535,0
+BG.US,D,20130620,000000,54.9736,55.2115,54.7711,54.836,1372913.0608496,0
+BG.US,D,20130621,000000,55.0375,55.0679,54.4988,54.7102,1699335.3471128,0
+BG.US,D,20130624,000000,54.2344,54.3985,53.5344,53.783,1760121.1882617,0
+BG.US,D,20130625,000000,54.079,54.2806,53.7281,54.0328,1129661.8694388,0
+BG.US,D,20130626,000000,54.3582,54.89,54.1665,54.7544,687352.20505378,0
+BG.US,D,20130627,000000,54.89,55.4591,54.7494,55.3786,591211.37536865,0
+BG.US,D,20130628,000000,55.3323,55.4337,54.8742,55.1603,1154407.1062651,0
+BG.US,D,20130701,000000,55.1603,56.17,54.9598,55.9478,752676.94477697,0
+BG.US,D,20130702,000000,56.0087,56.3027,55.4209,55.6214,727516.67643611,0
+BG.US,D,20130703,000000,55.4052,55.9812,55.2371,55.9654,591246.97856231,0
+BG.US,D,20130705,000000,56.17,56.5337,55.3256,55.6155,871154.20092885,0
+BG.US,D,20130708,000000,55.8004,56.635,55.703,56.4168,728369.11861569,0
+BG.US,D,20130709,000000,56.7303,57.8776,56.7303,57.4637,1498636.0755278,0
+BG.US,D,20130710,000000,57.4637,57.8697,56.9869,57.7655,854996.45441287,0
+BG.US,D,20130711,000000,57.7566,58.258,57.6338,57.854,1113163.3494979,0
+BG.US,D,20130712,000000,57.854,57.9119,57.3762,57.8598,655122.15968659,0
+BG.US,D,20130715,000000,57.7949,58.0181,57.2257,57.4293,983088.60732053,0
+BG.US,D,20130716,000000,57.4469,57.5944,56.8522,57.2503,792387.7297487,0
+BG.US,D,20130717,000000,57.2169,57.5796,57.095,57.1834,773732.67350616,0
+BG.US,D,20130718,000000,57.3064,57.5482,57.1914,57.4784,567773.28436672,0
+BG.US,D,20130719,000000,57.2592,57.6721,56.9604,57.4293,607167.70953195,0
+BG.US,D,20130722,000000,57.5482,57.6406,57.3064,57.4046,971219.51978915,0
+BG.US,D,20130723,000000,57.5796,57.6564,57.2818,57.33,641306.08607919,0
+BG.US,D,20130724,000000,57.4046,57.9847,57.1108,57.854,1238528.2977715,0
+BG.US,D,20130725,000000,54.2019,58.1635,53.3309,58.0919,3208730.7077639,0
+BG.US,D,20130726,000000,57.8923,58.9589,57.503,58.2718,1815508.568018,0
+BG.US,D,20130729,000000,58.2806,58.8655,58.1941,58.2953,839382.9281428,0
+BG.US,D,20130730,000000,58.2187,59.7797,58.2187,59.5743,1684434.90195,0
+BG.US,D,20130731,000000,59.7856,60.3705,59.246,59.246,1300684.353259,0
+BG.US,D,20130801,000000,59.5438,59.9882,59.3079,59.6372,858042.05332176,0
+BG.US,D,20130802,000000,59.707,59.7709,59.1938,59.7709,561488.81206908,0
+BG.US,D,20130805,000000,59.8023,59.8928,59.5124,59.8397,576866.3400269,0
+BG.US,D,20130806,000000,59.647,60.1219,59.3019,59.588,932990.84490769,0
+BG.US,D,20130807,000000,59.6225,60.1051,59.3875,59.997,796728.26767263,0
+BG.US,D,20130808,000000,59.9793,60.577,59.3787,60.2556,805433.75713899,0
+BG.US,D,20130809,000000,60.057,60.4836,59.8928,60.1219,962000.32710002,0
+BG.US,D,20130812,000000,60.057,60.4473,59.9105,60.1818,605499.44560056,0
+BG.US,D,20130813,000000,60.1356,60.9171,60.1277,60.6891,796625.52702808,0
+BG.US,D,20130814,000000,60.5947,61.3841,60.5947,60.9762,830316.32056933,0
+BG.US,D,20130815,000000,60.8002,61.445,59.4121,59.4426,1181086.105124,0
+BG.US,D,20130816,000000,59.4721,59.9902,58.9648,59.6755,754027.83166775,0
+BG.US,D,20130819,000000,59.4789,60.1081,59.2164,59.2322,724870.85053029,0
+BG.US,D,20130820,000000,59.1654,59.6382,59.0198,59.3404,812162.7607403,0
+BG.US,D,20130821,000000,59.2086,59.6067,59.1742,59.3246,721087.75689563,0
+BG.US,D,20130822,000000,59.935,60.3332,59.6146,59.886,595050.41687906,0
+BG.US,D,20130823,000000,59.8604,60.5524,59.7473,60.0275,542454.32750556,0
+BG.US,D,20130826,000000,60.3076,60.3735,58.9245,59.0198,1212121.9176525,0
+BG.US,D,20130827,000000,58.6847,59.5448,58.6198,59.1437,675384.44581426,0
+BG.US,D,20130828,000000,58.9884,59.3079,58.5323,58.5814,821544.71088617,0
+BG.US,D,20130829,000000,58.4536,59.2164,58.4536,58.894,572965.24723612,0
+BG.US,D,20130830,000000,59.0327,59.362,58.8714,59.301,481353.14378427,0
+BG.US,D,20130903,000000,59.589,60.1455,59.5124,59.7148,759874.89330046,0
+BG.US,D,20130904,000000,59.6235,59.8604,59.0906,59.6824,704560.75439971,0
+BG.US,D,20130905,000000,59.589,59.9813,59.1496,59.935,546622.95286583,0
+BG.US,D,20130906,000000,59.9813,60.5328,59.7876,59.7876,677508.43062447,0
+BG.US,D,20130909,000000,60.0432,60.458,59.8112,60.3076,566674.67153386,0
+BG.US,D,20130910,000000,60.5671,60.6852,59.6755,59.9046,1258781.428792,0
+BG.US,D,20130911,000000,59.8043,60.4797,59.4632,60.4728,776356.12026168,0
+BG.US,D,20130912,000000,60.5052,60.5996,60.1386,60.4138,457178.57529066,0
+BG.US,D,20130913,000000,60.2074,61.0223,59.9046,60.9447,682191.77644161,0
+BG.US,D,20130916,000000,61.2819,61.8196,61.2819,61.4686,835694.43727985,0
+BG.US,D,20130917,000000,61.4686,61.9434,61.391,61.9002,740496.58360961,0
+BG.US,D,20130918,000000,61.6958,62.0938,61.333,61.9375,790621.81134328,0
+BG.US,D,20130919,000000,62.0938,62.1283,61.2583,61.3841,558638.52210825,0
+BG.US,D,20130920,000000,61.0705,61.7803,60.9968,61.1177,1295085.4967478,0
+BG.US,D,20130923,000000,60.9319,61.1855,60.405,60.5397,806738.86849508,0
+BG.US,D,20130924,000000,60.458,61.0135,60.458,60.5249,747232.70784965,0
+BG.US,D,20130925,000000,60.6399,60.6852,60.2005,60.4797,534929.84683452,0
+BG.US,D,20130926,000000,60.458,61.0705,59.9596,59.9813,1006314.0963946,0
+BG.US,D,20130927,000000,59.6981,59.8328,59.1359,59.6382,1644647.8244205,0
+BG.US,D,20130930,000000,59.1575,59.4789,59.011,59.4043,913784.4477805,0
+BG.US,D,20131001,000000,59.2686,59.7473,58.9402,59.5595,796608.2340483,0
+BG.US,D,20131002,000000,59.1831,60.8808,59.1742,60.8572,1069992.9513368,0
+BG.US,D,20131003,000000,60.6065,60.9221,60.0196,60.754,1062245.6963968,0
+BG.US,D,20131004,000000,60.6989,61.7361,60.5328,61.2435,825485.47580703,0
+BG.US,D,20131007,000000,60.8651,61.5453,60.7471,61.2819,894828.29024302,0
+BG.US,D,20131008,000000,61.2583,61.7508,61.0627,61.4293,1014488.5896585,0
+BG.US,D,20131009,000000,61.0627,61.7803,60.6399,60.8189,1016032.751029,0
+BG.US,D,20131010,000000,61.2966,61.7036,61.1324,61.3566,538346.73619156,0
+BG.US,D,20131011,000000,61.3182,61.8196,61.273,61.7115,619856.68775156,0
+BG.US,D,20131014,000000,61.2917,61.6574,61.2357,61.502,363331.60851121,0
+BG.US,D,20131015,000000,61.5915,61.7036,61.1079,61.5621,536963.29780943,0
+BG.US,D,20131016,000000,61.8196,62.3819,61.5089,62.2728,1155485.3744159,0
+BG.US,D,20131017,000000,61.9837,63.4161,61.9837,63.4072,1132011.6802202,0
+BG.US,D,20131018,000000,63.3099,63.6511,62.782,63.2225,1252444.060321,0
+BG.US,D,20131021,000000,63.8556,64.1986,63.5173,63.6264,1908893.710514,0
+BG.US,D,20131022,000000,60.9506,63.3836,60.7972,63.0946,2557136.3159518,0
+BG.US,D,20131023,000000,63.1261,63.6825,62.6365,63.3679,1756422.5250578,0
+BG.US,D,20131024,000000,63.0612,64.0098,62.1794,62.6896,2426065.7015861,0
+BG.US,D,20131025,000000,62.7968,64.6951,62.5264,64.4719,2620139.7274485,0
+BG.US,D,20131028,000000,64.5692,65.2643,64.4797,65.0371,1716223.4677159,0
+BG.US,D,20131029,000000,64.8415,65.28,64.6951,64.9192,1203051.2411426,0
+BG.US,D,20131030,000000,65.044,65.0588,64.1131,64.3471,964248.41447097,0
+BG.US,D,20131031,000000,64.5535,64.6459,64.0059,64.2723,1194320.3208236,0
+BG.US,D,20131101,000000,64.0266,64.6547,64.0266,64.5141,927975.88077247,0
+BG.US,D,20131104,000000,64.5613,64.8789,64.4895,64.8415,1104621.6347223,0
+BG.US,D,20131105,000000,64.4562,64.6125,64.0413,64.1986,963363.42080005,0
+BG.US,D,20131106,000000,64.2133,64.3962,63.6186,64.1691,1063102.2075127,0
+BG.US,D,20131107,000000,63.9558,64.1613,63.1595,63.2136,1597378.9900521,0
+BG.US,D,20131108,000000,63.2136,63.5006,62.9628,63.3256,1223062.2704464,0
+BG.US,D,20131111,000000,63.5812,63.9715,63.4161,63.7248,798848.18354642,0
+BG.US,D,20131112,000000,63.5439,64.5053,63.4072,64.3549,1057569.4712184,0
+BG.US,D,20131113,000000,64.3471,64.5692,63.7907,64.4984,1115466.3675105,0
+BG.US,D,20131114,000000,64.6617,64.7481,64.1377,64.5358,1377308.5294151,0
+BG.US,D,20131115,000000,64.4719,64.7088,64.1681,64.3539,725920.63612614,0
+BG.US,D,20131118,000000,64.4797,64.5446,63.5046,63.9685,1760695.9255307,0
+BG.US,D,20131119,000000,64.0659,64.0659,62.9029,63.0465,1335280.4851533,0
+BG.US,D,20131120,000000,62.9403,63.4308,62.5785,62.6906,870145.10469717,0
+BG.US,D,20131121,000000,62.7142,63.0729,62.5785,62.7634,865478.0346257,0
+BG.US,D,20131122,000000,62.8154,63.5566,62.5785,63.3955,789712.40405385,0
+BG.US,D,20131125,000000,63.5931,63.6088,63.0632,63.1054,805541.58395408,0
+BG.US,D,20131126,000000,63.1291,63.5124,62.9983,63.3433,890664.75105329,0
+BG.US,D,20131127,000000,63.4023,63.5715,63.1368,63.246,639639.85661599,0
+BG.US,D,20131129,000000,63.2243,63.4681,62.7791,62.9236,287038.03343912,0
+BG.US,D,20131202,000000,63.1811,63.4681,62.4084,63.1291,887399.42957782,0
+BG.US,D,20131203,000000,63.0887,63.0887,62.5038,62.6061,875601.54843375,0
+BG.US,D,20131204,000000,62.4331,63.36,62.1557,63.0887,873048.29083144,0
+BG.US,D,20131205,000000,63.0887,63.1723,62.5628,63.1368,748200.09748304,0
+BG.US,D,20131206,000000,65.4559,66.1146,63.5566,63.5715,1031509.9679292,0
+BG.US,D,20131209,000000,63.3797,64.4345,63.36,64.4178,1121921.7351377,0
+BG.US,D,20131210,000000,64.1593,64.1681,63.2372,63.8054,1694574.6915038,0
+BG.US,D,20131211,000000,63.8703,64.0167,63.2018,63.246,1007519.5188085,0
+BG.US,D,20131212,000000,63.1723,63.2874,62.7446,62.9816,1238480.4877684,0
+BG.US,D,20131213,000000,63.0976,63.5046,62.9236,63.0061,809403.00461478,0
+BG.US,D,20131216,000000,62.8066,63.6314,62.8066,63.2303,875204.82713299,0
+BG.US,D,20131217,000000,63.3876,64.2055,62.8567,63.9381,984973.54211618,0
+BG.US,D,20131218,000000,64.0964,64.0964,62.8321,63.8929,1199465.4909242,0
+BG.US,D,20131219,000000,63.6717,63.9873,63.2696,63.8221,899308.18923928,0
+BG.US,D,20131220,000000,63.9076,64.1504,63.5488,64.1504,1700875.4395471,0
+BG.US,D,20131223,000000,64.3234,64.7029,63.9784,64.4984,678865.42091988,0
+BG.US,D,20131224,000000,64.4895,65.277,64.3952,64.93,435919.39974059,0
+BG.US,D,20131226,000000,65.046,65.046,64.4178,64.6135,328854.49300718,0
+BG.US,D,20131227,000000,64.4562,64.7638,63.6884,64.6951,320167.31375468,0
+BG.US,D,20131230,000000,64.6617,64.8524,64.2713,64.3304,508963.92908289,0
+BG.US,D,20131231,000000,64.5141,64.6852,64.175,64.4887,510139.8517077,0
+BG.US,D,20140102,000000,64.174,64.6203,64.056,64.3381,470031.3282011,0
+BG.US,D,20140103,000000,64.1504,64.1504,63.5773,63.8132,795342.79482229,0
+BG.US,D,20140106,000000,64.0826,64.3008,63.5715,63.6884,1590962.277321,0
+BG.US,D,20140107,000000,63.7641,64.3087,63.7365,64.1278,1232714.8048641,0
+BG.US,D,20140108,000000,63.9312,64.2635,63.706,63.8782,885028.25688021,0
+BG.US,D,20140109,000000,64.1052,64.2782,63.5715,63.7975,908895.62067425,0
+BG.US,D,20140110,000000,63.8782,64.402,63.6157,63.9685,713492.06983728,0
+BG.US,D,20140113,000000,63.656,64.0747,63.5931,63.6648,906749.25671375,0
+BG.US,D,20140114,000000,63.539,64.583,63.4681,64.2546,824054.22742198,0
+BG.US,D,20140115,000000,64.4512,64.4512,63.9076,64.0747,1113642.4667611,0
+BG.US,D,20140116,000000,64.0089,64.1377,63.3955,63.9873,1225593.1488984,0
+BG.US,D,20140117,000000,63.8998,64.1976,63.6225,63.8536,692370.22089131,0
+BG.US,D,20140121,000000,63.8998,63.9961,63.4397,63.886,841636.10168428,0
+BG.US,D,20140122,000000,64.2468,64.2468,63.4761,63.6884,838271.09126657,0
+BG.US,D,20140123,000000,63.36,63.9873,62.8154,62.9118,1277856.6027198,0
+BG.US,D,20140124,000000,62.6365,62.7142,60.9673,60.9772,1624337.7282898,0
+BG.US,D,20140127,000000,60.7402,61.1973,59.9892,60.4974,1930275.9713907,0
+BG.US,D,20140128,000000,60.4885,61.0332,60.2261,60.8435,1185560.9179497,0
+BG.US,D,20140129,000000,60.5171,60.633,59.6205,59.6519,1127370.0410015,0
+BG.US,D,20140130,000000,59.7532,60.3185,59.4091,60.1926,867612.19177696,0
+BG.US,D,20140131,000000,59.706,59.9803,59.4602,59.5005,847986.69419871,0
+BG.US,D,20140203,000000,59.4091,59.8171,58.3631,58.4556,1239597.4108152,0
+BG.US,D,20140204,000000,58.7407,58.7554,57.5384,57.734,2246512.6925657,0
+BG.US,D,20140205,000000,57.5629,58.7318,57.4273,58.3218,1747408.8136577,0
+BG.US,D,20140206,000000,58.3464,59.188,58.3464,58.9982,1099135.6911967,0
+BG.US,D,20140207,000000,59.126,59.7856,58.8488,59.0523,1072936.8268352,0
+BG.US,D,20140210,000000,58.9678,59.2047,58.3218,58.6079,1327218.9048751,0
+BG.US,D,20140211,000000,58.9137,60.059,58.5755,60.0059,1329643.9909802,0
+BG.US,D,20140212,000000,59.6352,60.0196,59.242,59.6352,1272645.3124024,0
+BG.US,D,20140213,000000,59.8112,61.0479,59.1388,60.9978,2709445.7611855,0
+BG.US,D,20140214,000000,60.9064,62.1499,60.4699,61.9926,2109792.3599835,0
+BG.US,D,20140218,000000,61.914,62.2305,61.5885,61.7488,1178510.4683713,0
+BG.US,D,20140219,000000,61.5974,62.0476,61.4254,61.8186,1374860.0469256,0
+BG.US,D,20140220,000000,61.7409,62.7594,61.6397,62.4025,1312007.1860763,0
+BG.US,D,20140221,000000,62.4025,62.7505,62.2924,62.5815,1891444.0766853,0
+BG.US,D,20140224,000000,62.61,63.6648,62.61,62.9874,1492857.1685801,0
+BG.US,D,20140225,000000,62.8823,63.5301,62.7811,63.0858,1158843.2641948,0
+BG.US,D,20140226,000000,63.0789,63.5872,62.9541,63.1124,1030985.0751312,0
+BG.US,D,20140227,000000,62.9157,63.0513,62.4124,62.6778,1248842.034357,0
+BG.US,D,20140228,000000,62.6543,63.0032,62.3279,62.7761,1225821.0093379,0
+BG.US,D,20140303,000000,62.1283,62.2148,61.4736,61.8432,1531908.7858521,0
+BG.US,D,20140304,000000,62.5677,62.6394,61.9208,62.1499,1626353.886285,0
+BG.US,D,20140305,000000,62.0015,62.1283,61.3212,61.8029,1354995.4993328,0
+BG.US,D,20140306,000000,61.8668,63.3866,61.5885,63.2775,1827153.8640464,0
+BG.US,D,20140307,000000,63.2941,63.6225,62.724,63.0622,1287760.3939613,0
+BG.US,D,20140310,000000,62.8528,63.5488,62.7811,63.5124,1195440.2955727,0
+BG.US,D,20140311,000000,63.4681,63.5566,62.1106,62.3662,1388888.7224608,0
+BG.US,D,20140312,000000,61.8107,62.67,61.6928,61.8275,1573067.0949544,0
+BG.US,D,20140313,000000,61.9523,62.3279,61.4893,61.506,1358534.4567823,0
+BG.US,D,20140314,000000,61.4824,62.1204,61.3782,61.6318,982646.11048507,0
+BG.US,D,20140317,000000,61.7006,62.2924,61.5807,61.8992,1060762.5690723,0
+BG.US,D,20140318,000000,61.9051,62.376,61.7488,62.3279,939368.90274294,0
+BG.US,D,20140319,000000,62.4654,62.4654,61.4637,61.6141,677551.15445686,0
+BG.US,D,20140320,000000,61.4018,62.0015,61.2681,61.7252,818278.3721766,0
+BG.US,D,20140321,000000,61.8914,62.3337,61.6623,61.7783,1452256.3037669,0
+BG.US,D,20140324,000000,61.8992,62.088,61.33,61.4736,704968.66527562,0
+BG.US,D,20140325,000000,61.8275,62.2148,61.4824,61.6318,897568.71892057,0
+BG.US,D,20140326,000000,61.9926,62.1735,61.0882,61.1098,1120842.4497528,0
+BG.US,D,20140327,000000,61.3074,61.9434,60.9447,61.6849,1222270.8623132,0
+BG.US,D,20140328,000000,62.1371,62.4743,61.8353,62.2757,833663.02077316,0
+BG.US,D,20140331,000000,62.5815,62.7023,62.1204,62.6955,885558.23584866,0
+BG.US,D,20140401,000000,62.7761,62.9285,62.2364,62.7329,911587.22211477,0
+BG.US,D,20140402,000000,62.7023,63.1271,62.1204,62.664,1137432.5207632,0
+BG.US,D,20140403,000000,62.664,62.7092,61.852,62.6778,1034271.758523,0
+BG.US,D,20140404,000000,62.8125,62.9285,61.4824,61.6623,1581900.7559181,0
+BG.US,D,20140407,000000,61.5256,62.1971,61.1098,61.5345,1369138.1050877,0
+BG.US,D,20140408,000000,61.7861,63.5036,61.506,63.0701,2727945.18061,0
+BG.US,D,20140409,000000,63.2362,63.8703,62.6955,63.364,1020022.3431869,0
+BG.US,D,20140410,000000,63.1192,63.8939,62.4743,62.61,922103.38828716,0
+BG.US,D,20140411,000000,62.4418,62.49,61.5738,61.7006,860954.39456296,0
+BG.US,D,20140414,000000,62.1577,62.9206,61.8432,62.4989,757294.17037733,0
+BG.US,D,20140415,000000,62.6178,62.9698,62.143,62.7505,1068403.0144314,0
+BG.US,D,20140416,000000,63.0858,63.9705,62.9953,63.9647,1180917.2442627,0
+BG.US,D,20140417,000000,63.9086,64.0344,63.1703,63.2775,916802.58136858,0
+BG.US,D,20140421,000000,63.2441,63.2441,62.664,63.0701,500706.0226225,0
+BG.US,D,20140422,000000,63.0563,63.3109,62.7092,63.1703,1053159.7613754,0
+BG.US,D,20140423,000000,63.2362,63.7297,63.1359,63.6884,662083.09266373,0
+BG.US,D,20140424,000000,63.7218,64.1524,63.3276,63.6884,716664.82300923,0
+BG.US,D,20140425,000000,63.6648,64.2665,63.2067,64.1701,944919.94925124,0
+BG.US,D,20140428,000000,64.4601,64.4601,62.7811,62.9874,886970.15678571,0
+BG.US,D,20140429,000000,63.0445,63.7572,62.9285,62.9285,1056333.5317814,0
+BG.US,D,20140430,000000,62.9628,63.4967,62.5677,62.8027,2030976.0443323,0
+BG.US,D,20140501,000000,61.2298,61.2681,59.2105,59.4091,4463897.9037828,0
+BG.US,D,20140502,000000,59.416,60.3293,59.2557,60.2457,2315660.1980535,0
+BG.US,D,20140505,000000,59.9606,60.0658,59.3118,59.588,1886043.5808244,0
+BG.US,D,20140506,000000,59.5487,59.935,59.3206,59.5162,1281302.9918659,0
+BG.US,D,20140507,000000,59.7453,60.8257,59.5576,60.7962,1769155.2443439,0
+BG.US,D,20140508,000000,60.7324,61.0951,60.1877,60.5298,1243335.7461493,0
+BG.US,D,20140509,000000,60.9319,61.2681,60.5013,60.6714,1190777.2944376,0
+BG.US,D,20140512,000000,60.8129,61.4637,60.8129,61.1452,901401.65702635,0
+BG.US,D,20140513,000000,61.2209,61.3871,60.9221,61.1875,1305622.0076023,0
+BG.US,D,20140514,000000,61.2377,61.6407,60.9968,61.3792,1207973.6369743,0
+BG.US,D,20140515,000000,61.1324,61.1393,60.2241,60.3981,860837.41264093,0
+BG.US,D,20140516,000000,60.3981,60.8169,60.2693,60.7028,710446.47092839,0
+BG.US,D,20140519,000000,60.5937,60.6685,60.2693,60.6183,1042935.5413909,0
+BG.US,D,20140520,000000,60.6782,61.0056,60.4138,60.9554,1317971.2296311,0
+BG.US,D,20140521,000000,61.2947,61.2947,60.4738,60.5269,1002064.092306,0
+BG.US,D,20140522,000000,60.2929,60.5848,59.7306,59.765,872657.6729353,0
+BG.US,D,20140523,000000,59.9154,60.2408,59.6912,59.9489,912180.2695977,0
+BG.US,D,20140527,000000,59.8987,60.2772,59.7404,60.0628,866946.92067261,0
+BG.US,D,20140528,000000,60.113,60.9142,59.939,60.5848,1538430.273696,0
+BG.US,D,20140529,000000,60.9437,62.0212,60.6822,61.3703,1653236.3319648,0
+BG.US,D,20140530,000000,61.3458,61.797,61.154,61.5139,1323422.5871971,0
+BG.US,D,20140602,000000,61.5827,61.7036,60.9437,60.9554,926868.11283267,0
+BG.US,D,20140603,000000,60.7304,61.1393,60.6439,60.6969,1240357.2846913,0
+BG.US,D,20140604,000000,60.6517,60.6782,59.3668,59.6598,1925467.5057788,0
+BG.US,D,20140605,000000,59.8712,60.3892,59.5104,60.2566,887458.42915588,0
+BG.US,D,20140606,000000,60.2408,60.7943,60.2408,60.634,533025.58459088,0
+BG.US,D,20140609,000000,60.4679,60.8965,60.3076,60.4227,546155.02517776,0
+BG.US,D,20140610,000000,60.2074,60.4983,60.0167,60.3332,772131.54702566,0
+BG.US,D,20140611,000000,60.2988,60.5495,59.9636,60.0088,921927.40678707,0
+BG.US,D,20140612,000000,60.0796,60.2408,59.3521,59.4533,1102035.8256286,0
+BG.US,D,20140613,000000,59.4455,59.6136,59.1604,59.3442,596775.64592031,0
+BG.US,D,20140616,000000,59.36,59.4455,59.1329,59.3442,580591.4513176,0
+BG.US,D,20140617,000000,59.3285,59.7552,59.0415,59.6519,597904.77577631,0
+BG.US,D,20140618,000000,59.5821,59.8053,58.893,59.7827,687817.08103953,0
+BG.US,D,20140619,000000,59.765,60.1985,59.6912,60.1582,682394.20602841,0
+BG.US,D,20140620,000000,59.9695,60.4522,59.9567,60.1219,1154764.1554358,0
+BG.US,D,20140623,000000,60.0393,60.1455,59.6136,59.8712,807871.05005339,0
+BG.US,D,20140624,000000,59.7975,60.1739,59.2351,59.2567,640359.04112789,0
+BG.US,D,20140625,000000,59.3128,59.6136,58.9726,59.1152,793472.1013041,0
+BG.US,D,20140626,000000,59.1683,59.9085,58.8615,59.8564,849312.15023688,0
+BG.US,D,20140627,000000,59.8564,60.5495,59.6293,60.3332,1733535.7749404,0
+BG.US,D,20140630,000000,60.231,60.3981,59.5821,59.8712,1268719.8059932,0
+BG.US,D,20140701,000000,60.0796,60.4522,59.9695,60.0796,745132.11942385,0
+BG.US,D,20140702,000000,59.9636,60.4138,59.9203,60.283,820396.25358218,0
+BG.US,D,20140703,000000,60.3273,60.6891,60.1582,60.2074,680109.49822969,0
+BG.US,D,20140707,000000,60.0796,60.9054,59.9203,60.7776,810678.61618183,0
+BG.US,D,20140708,000000,60.7215,61.0627,60.3273,60.3421,1098709.470107,0
+BG.US,D,20140709,000000,60.459,60.6026,59.4091,59.4779,1114037.1535936,0
+BG.US,D,20140710,000000,58.9805,59.3049,58.6226,58.9245,1566801.9501049,0
+BG.US,D,20140711,000000,59.0277,59.068,58.2756,58.4034,1285651.6676627,0
+BG.US,D,20140714,000000,58.6306,59.0198,58.2442,58.5677,891059.43788583,0
+BG.US,D,20140715,000000,58.4742,58.5677,58.1252,58.2117,922687.28066315,0
+BG.US,D,20140716,000000,58.4103,58.8291,58.1793,58.7976,620284.94330956,0
+BG.US,D,20140717,000000,58.5361,58.7898,58.3956,58.5195,874525.31475118,0
+BG.US,D,20140718,000000,58.5195,58.663,58.2599,58.5135,650594.45068743,0
+BG.US,D,20140721,000000,58.4664,58.7004,58.2904,58.4566,1034098.8287251,0
+BG.US,D,20140722,000000,58.4742,59.4307,58.4742,59.2872,947026.64108167,0
+BG.US,D,20140723,000000,59.3846,59.4533,58.8527,59.2872,788867.082513,0
+BG.US,D,20140724,000000,59.2194,59.7552,59.2194,59.6067,799858.2970122,0
+BG.US,D,20140725,000000,59.5104,59.5586,58.893,58.9087,404047.4207782,0
+BG.US,D,20140728,000000,58.9087,59.0277,58.5677,58.7898,478827.35150278,0
+BG.US,D,20140729,000000,58.8144,59.0493,58.6472,58.7259,805365.602454,0
+BG.US,D,20140730,000000,58.7583,59.0198,58.0367,58.2992,2139102.9434707,0
+BG.US,D,20140731,000000,59.4779,63.3109,59.4779,62.4084,4949857.0835922,0
+BG.US,D,20140801,000000,62.3721,64.0453,62.1607,63.9587,2173654.3170645,0
+BG.US,D,20140804,000000,63.7837,63.9587,63.4308,63.531,1822352.5190731,0
+BG.US,D,20140805,000000,63.531,63.7916,63.0513,63.1998,1411451.9921329,0
+BG.US,D,20140806,000000,62.8597,63.364,62.6611,63.3276,1284098.351185,0
+BG.US,D,20140807,000000,63.3719,63.6727,62.9059,63.2941,1083737.8185568,0
+BG.US,D,20140808,000000,63.1448,63.7395,63.0691,63.5586,1667217.1974971,0
+BG.US,D,20140811,000000,63.943,65.5277,63.8723,65.0991,1774314.6557219,0
+BG.US,D,20140812,000000,64.7895,65.2662,64.7117,64.8996,1249529.6846117,0
+BG.US,D,20140813,000000,64.7982,65.0765,64.3618,64.5279,1439770.7723682,0
+BG.US,D,20140814,000000,64.8385,65.0903,64.6881,64.8611,1348147.4793412,0
+BG.US,D,20140815,000000,64.9654,65.4206,64.4709,64.7413,1618592.3900676,0
+BG.US,D,20140818,000000,64.9496,65.5837,64.4709,64.7333,1356744.1247584,0
+BG.US,D,20140819,000000,65.0686,66.1323,64.7413,65.8846,1530324.9523513,0
+BG.US,D,20140820,000000,65.7282,65.8472,64.7108,65.4029,1105712.1096823,0
+BG.US,D,20140821,000000,65.3458,66.03,65.3212,65.9908,866533.92362617,0
+BG.US,D,20140822,000000,66.0467,66.3083,65.686,65.8255,726422.13253967,0
+BG.US,D,20140825,000000,66.1981,66.6356,65.8846,66.437,963322.73143587,0
+BG.US,D,20140826,000000,66.5697,66.9905,66.5304,66.9118,1152105.1054865,0
+BG.US,D,20140827,000000,66.8498,67.248,66.61,67.2165,841921.94446764,0
+BG.US,D,20140828,000000,66.8656,67.134,66.7565,66.9905,658161.65519086,0
+BG.US,D,20140829,000000,67.0387,67.4624,66.783,67.2844,847986.69419871,0
+BG.US,D,20140902,000000,67.4712,67.9057,67.1586,67.779,1504889.0135682,0
+BG.US,D,20140903,000000,67.8486,68.4051,67.6973,68.1799,1247231.7527695,0
+BG.US,D,20140904,000000,68.0325,68.8033,67.4545,67.479,1392388.0077802,0
+BG.US,D,20140905,000000,67.4929,67.9587,67.2165,67.9155,1112990.4197002,0
+BG.US,D,20140908,000000,67.8486,68.2714,67.5096,68.0581,832005.94641692,0
+BG.US,D,20140909,000000,68.1446,68.4051,67.8742,68.0089,965845.47201505,0
+BG.US,D,20140910,000000,67.8742,67.9853,67.4712,67.8486,1244121.0508779,0
+BG.US,D,20140911,000000,68.0149,68.6932,67.947,68.646,1116382.8954386,0
+BG.US,D,20140912,000000,68.5811,68.6135,67.9853,68.2881,865014.17587404,0
+BG.US,D,20140915,000000,68.2537,68.525,68.0149,68.3953,729127.97525765,0
+BG.US,D,20140916,000000,68.414,68.7079,68.1102,68.5102,959686.11951226,0
+BG.US,D,20140917,000000,68.6765,68.7079,68.2783,68.4218,773365.45199442,0
+BG.US,D,20140918,000000,68.3953,68.6932,68.1879,68.3894,1220324.8934713,0
+BG.US,D,20140919,000000,68.471,68.7009,67.4929,67.5548,1531167.2221898,0
+BG.US,D,20140922,000000,67.5391,67.9155,67.4447,67.7632,826684.79481623,0
+BG.US,D,20140923,000000,67.7632,67.7632,66.904,67.1202,1038944.931999,0
+BG.US,D,20140924,000000,67.0328,67.6295,66.9197,67.5253,721194.5664766,0
+BG.US,D,20140925,000000,67.4859,67.4859,66.2138,66.4586,877854.72197524,0
+BG.US,D,20140926,000000,66.4518,67.3867,66.1981,67.1714,582169.1814137,0
+BG.US,D,20140929,000000,66.7644,67.1114,66.3702,66.8656,646740.15066545,0
+BG.US,D,20140930,000000,66.783,67.08,66.6503,66.9532,1199702.5064706,0
+BG.US,D,20141001,000000,66.8598,67.2402,65.0588,65.8255,1986884.0320724,0
+BG.US,D,20141002,000000,65.4716,65.9356,64.9801,65.2515,1494947.5846649,0
+BG.US,D,20141003,000000,65.2996,66.6267,64.8533,66.4518,1350333.5154318,0
+BG.US,D,20141006,000000,67.3532,67.771,66.8498,67.6117,1582543.6478721,0
+BG.US,D,20141007,000000,67.7151,67.9853,67.1202,67.1655,1596161.3608291,0
+BG.US,D,20141008,000000,67.1419,67.6197,66.3643,67.5764,2237572.2220211,0
+BG.US,D,20141009,000000,67.4004,67.7877,66.2227,66.3171,1614513.2813086,0
+BG.US,D,20141010,000000,66.2886,66.7988,65.6408,65.6702,1097817.3557973,0
+BG.US,D,20141013,000000,65.6005,66.0841,64.8385,64.8996,1302261.0661209,0
+BG.US,D,20141014,000000,65.0027,66.5128,64.814,65.3625,1791962.650201,0
+BG.US,D,20141015,000000,64.7668,64.7982,63.1713,64.6627,2174692.9130851,0
+BG.US,D,20141016,000000,63.8368,64.8061,63.2961,64.3588,1551826.2296184,0
+BG.US,D,20141017,000000,64.7246,65.6938,64.7246,65.5031,1085789.5797456,0
+BG.US,D,20141020,000000,65.1797,65.625,64.2163,65.5031,1678074.1370945,0
+BG.US,D,20141021,000000,65.9504,66.7477,65.336,66.672,1290398.0819942,0
+BG.US,D,20141022,000000,66.5618,67.4929,66.2886,66.6907,1297160.6543211,0
+BG.US,D,20141023,000000,67.3434,67.3601,66.5924,66.7378,617569.94548463,0
+BG.US,D,20141024,000000,66.6661,67.3002,66.4184,67.3002,642799.3857446,0
+BG.US,D,20141027,000000,67.3434,67.3434,66.2384,66.6267,946207.76762755,0
+BG.US,D,20141028,000000,65.7519,67.428,65.6181,67.3434,1574426.1197182,0
+BG.US,D,20141029,000000,67.4859,67.947,66.8656,67.5548,1710278.7516091,0
+BG.US,D,20141030,000000,66.7703,67.953,65.1797,67.827,3443861.3193183,0
+BG.US,D,20141031,000000,68.1879,70.6249,67.8891,70.4666,2854005.917011,0
+BG.US,D,20141103,000000,70.4095,70.5353,69.4531,69.7008,1771888.5523826,0
+BG.US,D,20141104,000000,69.4394,70.093,69.1404,69.6782,1311284.9498621,0
+BG.US,D,20141105,000000,70.1471,71.0054,69.9947,70.909,1667976.0541392,0
+BG.US,D,20141106,000000,70.7438,70.9905,70.2522,70.3074,1312104.8405504,0
+BG.US,D,20141107,000000,69.9809,70.7046,69.8698,70.5511,1067650.261194,0
+BG.US,D,20141110,000000,70.4017,71.0368,69.8955,70.5433,1245478.0411734,0
+BG.US,D,20141111,000000,70.1796,70.8637,69.8955,70.7762,975194.87066956,0
+BG.US,D,20141112,000000,70.2168,70.7113,69.9032,70.3536,1272186.5398213,0
+BG.US,D,20141113,000000,70.3603,70.7271,69.9947,70.5433,1138159.843148,0
+BG.US,D,20141114,000000,70.4499,71.3848,70.3751,70.6819,1098927.1582053,0
+BG.US,D,20141117,000000,70.5865,71.7022,70.4814,71.5509,1402366.0571114,0
+BG.US,D,20141118,000000,71.4458,72.2047,71.3601,71.8447,873302.59935757,0
+BG.US,D,20141119,000000,72.1899,72.1899,71.3996,71.9678,708518.81230035,0
+BG.US,D,20141120,000000,71.8212,72.7542,71.6305,72.3383,1101852.7234899,0
+BG.US,D,20141121,000000,73.2722,73.7597,72.6775,73.0098,1653800.8968928,0
+BG.US,D,20141124,000000,72.8672,73.0265,71.5597,71.7022,1707351.1518563,0
+BG.US,D,20141125,000000,71.9244,72.5083,71.6462,72.0799,1675381.5184199,0
+BG.US,D,20141126,000000,71.9244,72.0994,71.4625,71.6541,1013469.3210858,0
+BG.US,D,20141128,000000,71.7828,72.5407,71.6305,72.4289,478562.8706356,0
+BG.US,D,20141201,000000,72.2184,72.6106,71.8212,72.4289,1689140.6269174,0
+BG.US,D,20141202,000000,72.6106,72.7866,71.9481,72.1899,1630469.6154718,0
+BG.US,D,20141203,000000,72.3472,72.9704,72.005,72.8101,1794624.7518525,0
+BG.US,D,20141204,000000,72.4494,72.8033,71.486,71.6384,1507685.3901215,0
+BG.US,D,20141205,000000,71.9166,73.3695,71.6128,73.3164,1411080.7016847,0
+BG.US,D,20141208,000000,73.2093,74.2081,72.7719,73.7353,1541814.6115617,0
+BG.US,D,20141209,000000,73.2015,74.1688,73.1071,74.1344,1518886.1548462,0
+BG.US,D,20141210,000000,74.2169,74.2474,71.9244,72.0866,1776451.8645755,0
+BG.US,D,20141211,000000,72.7866,74.3437,72.6106,74.0803,1749238.8178117,0
+BG.US,D,20141212,000000,73.2644,73.5927,71.7828,71.83,1507840.0097053,0
+BG.US,D,20141215,000000,72.2941,72.4494,70.7939,71.5666,1177214.5121223,0
+BG.US,D,20141216,000000,71.5666,72.5556,70.8401,70.903,1041509.3791765,0
+BG.US,D,20141217,000000,70.9375,72.3225,70.903,72.1318,873816.30258035,0
+BG.US,D,20141218,000000,72.8977,73.401,72.6263,73.1935,786793.95940802,0
+BG.US,D,20141219,000000,73.1306,73.5838,72.1231,72.1231,2315732.421675,0
+BG.US,D,20141222,000000,72.3982,73.7068,72.1495,73.5228,1195616.2770728,0
+BG.US,D,20141223,000000,74.0311,74.0311,73.1159,73.6978,1245606.2126705,0
+BG.US,D,20141224,000000,73.6978,74.0006,73.4315,73.4315,274459.9337369,0
+BG.US,D,20141226,000000,73.8022,74.102,73.5228,73.8109,324962.55532334,0
+BG.US,D,20141229,000000,73.751,74.1688,73.3695,73.919,532582.07052132,0
+BG.US,D,20141230,000000,73.8109,74.095,73.4315,73.4904,407409.37949359,0
+BG.US,D,20141231,000000,73.4315,73.5435,72.4838,72.5407,504864.47564173,0
+BG.US,D,20150102,000000,72.5162,72.9851,72.0916,72.7374,619287.03665304,0
+BG.US,D,20150105,000000,72.5861,72.7639,70.9679,71.2638,1397195.4561582,0
+BG.US,D,20150106,000000,71.5017,71.6305,69.9367,70.5945,2332689.714197,0
+BG.US,D,20150107,000000,70.903,71.1744,70.3064,70.96,942337.1918599,0
+BG.US,D,20150108,000000,71.5509,72.3138,70.5433,72.2616,1540879.7734198,0
+BG.US,D,20150109,000000,72.4209,72.4918,71.3337,71.3848,663717.78786967,0
+BG.US,D,20150112,000000,71.1272,71.316,70.0498,70.8883,1091592.9003118,0
+BG.US,D,20150113,000000,71.431,72.5742,70.9837,71.7179,921122.77461042,0
+BG.US,D,20150114,000000,70.9924,71.6944,70.4901,71.6767,769250.7400417,0
+BG.US,D,20150115,000000,71.83,72.6019,71.5421,72.2616,1031427.5719667,0
+BG.US,D,20150116,000000,72.0532,73.409,72.0434,73.3775,800238.74256729,0
+BG.US,D,20150120,000000,73.3528,73.744,72.1141,72.4573,1100019.6676336,0
+BG.US,D,20150121,000000,72.1053,73.1691,71.9166,73.0992,972188.94389074,0
+BG.US,D,20150122,000000,73.2162,73.7775,72.6351,73.4412,884520.65706207,0
+BG.US,D,20150123,000000,73.5161,74.0096,73.234,73.3302,548767.28235812,0
+BG.US,D,20150126,000000,73.4728,74.0006,73.2821,73.6586,754567.98297725,0
+BG.US,D,20150127,000000,73.4659,73.8237,72.6263,73.3617,602374.50243151,0
+BG.US,D,20150128,000000,73.9672,74.1177,72.3727,72.4838,532834.34457924,0
+BG.US,D,20150129,000000,72.9065,73.0176,71.839,73.0098,536563.52480636,0
+BG.US,D,20150130,000000,72.5556,73.0657,71.3681,71.4378,1080923.1317897,0
+BG.US,D,20150202,000000,71.6541,72.4052,70.9679,72.2941,772919.90345665,0
+BG.US,D,20150203,000000,71.5666,72.5497,71.0968,71.9755,1671828.3196929,0
+BG.US,D,20150204,000000,72.1495,72.6106,71.0623,71.5823,1507067.9290201,0
+BG.US,D,20150205,000000,71.9578,73.0265,71.3848,72.9851,1252898.7639657,0
+BG.US,D,20150206,000000,72.9546,73.3164,72.2519,72.3472,998153.84440827,0
+BG.US,D,20150209,000000,72.2114,72.8033,71.9992,72.0631,656334.70273916,0
+BG.US,D,20150210,000000,72.2941,72.9499,72.0345,72.883,1206776.3524333,0
+BG.US,D,20150211,000000,72.5083,73.0265,72.2351,72.9931,1264241.9414651,0
+BG.US,D,20150212,000000,68.5811,69.6791,64.0738,64.4247,7228727.9930221,0
+BG.US,D,20150213,000000,64.2742,66.3869,63.9352,65.8511,3885466.040469,0
+BG.US,D,20150217,000000,65.514,66.5491,65.4029,66.2512,2064277.2372114,0
+BG.US,D,20150218,000000,66.2453,66.4586,65.7479,66.3869,1736436.9266064,0
+BG.US,D,20150219,000000,65.8649,66.324,65.8354,66.0743,1337307.8327235,0
+BG.US,D,20150220,000000,66.0595,66.3407,65.7479,66.2512,1333767.8580399,0
+BG.US,D,20150223,000000,66.0595,66.4027,65.9465,66.3407,840780.60780239,0
+BG.US,D,20150224,000000,66.0654,66.5933,65.7224,66.1303,818210.2174916,0
+BG.US,D,20150225,000000,66.5707,66.5707,65.6428,65.7134,904068.84484837,0
+BG.US,D,20150226,000000,65.4726,65.7833,64.985,65.1208,1051973.6664094,0
+BG.US,D,20150227,000000,65.1551,65.7636,65.0746,65.4962,862303.24698554,0
+BG.US,D,20150302,000000,65.2829,65.627,64.698,65.3537,1377195.6164296,0
+BG.US,D,20150303,000000,65.106,65.7539,64.874,65.1847,1638650.2121403,0
+BG.US,D,20150304,000000,65.2318,66.0015,65.0971,65.6889,1167553.8398317,0
+BG.US,D,20150305,000000,65.627,66.2659,65.3861,65.913,918214.50230563,0
+BG.US,D,20150306,000000,65.7057,65.913,64.4011,64.7127,1281551.1969874,0
+BG.US,D,20150309,000000,64.641,64.816,64.0236,64.2812,1148822.4910314,0
+BG.US,D,20150310,000000,63.9115,64.1445,63.366,63.8653,1237474.4432392,0
+BG.US,D,20150311,000000,63.5842,64.0236,63.0337,63.1605,1470462.7597694,0
+BG.US,D,20150312,000000,63.4338,63.9676,63.0435,63.7994,1407035.1616511,0
+BG.US,D,20150313,000000,64.0885,64.0885,63.0936,63.5979,926328.97875728,0
+BG.US,D,20150316,000000,63.5537,64.2891,63.361,63.6973,1012353.4152731,0
+BG.US,D,20150317,000000,62.8646,63.6973,62.8646,63.2372,1113489.8816454,0
+BG.US,D,20150318,000000,63.2618,64.4335,62.7898,64.1199,1516785.5664205,0
+BG.US,D,20150319,000000,63.8899,63.9439,63.1526,63.2961,1138208.670385,0
+BG.US,D,20150320,000000,63.4584,64.2409,63.2696,64.2242,1525275.4022567,0
+BG.US,D,20150323,000000,63.7897,65.4029,63.7897,64.9044,1722929.0749328,0
+BG.US,D,20150324,000000,64.874,65.1551,63.9272,64.003,1150075.7234481,0
+BG.US,D,20150325,000000,64.3284,64.3686,63.4338,63.713,1641268.5727252,0
+BG.US,D,20150326,000000,63.4426,63.6796,62.7339,62.8715,1393549.6891276,0
+BG.US,D,20150327,000000,63.536,64.1613,63.016,64.1288,1889365.8674098,0
+BG.US,D,20150330,000000,64.4709,65.8197,64.3431,65.514,1663745.3774984,0
+BG.US,D,20150331,000000,65.1924,65.9937,64.7865,65.9651,1850315.2673719,0
+BG.US,D,20150401,000000,66.091,66.9147,65.8354,66.6022,1893358.51127,0
+BG.US,D,20150402,000000,66.4518,67.5548,66.3407,66.9709,1591698.7548127,0
+BG.US,D,20150406,000000,66.731,67.8506,66.731,67.2607,979890.42329596,0
+BG.US,D,20150407,000000,67.1399,67.9814,66.9709,67.1084,1021254.2136876,0
+BG.US,D,20150408,000000,67.0907,67.8428,67.0711,67.6836,976020.86476243,0
+BG.US,D,20150409,000000,67.7238,67.9559,67.2687,67.5341,769890.58029344,0
+BG.US,D,20150410,000000,67.6609,68.1308,67.4919,68.0049,966658.24206454,0
+BG.US,D,20150413,000000,67.9333,68.6213,67.6836,67.9333,1096134.8505885,0
+BG.US,D,20150414,000000,68.4297,68.9998,67.774,68.7885,1333118.8626812,0
+BG.US,D,20150415,000000,69.0451,69.7607,68.4523,69.6378,1426107.2838765,0
+BG.US,D,20150416,000000,69.8463,69.8985,69.222,69.4009,894190.4844595,0
+BG.US,D,20150417,000000,68.9054,69.109,68.2428,68.5172,1095884.6109988,0
+BG.US,D,20150420,000000,68.5241,68.822,67.9725,68.0109,1216327.1634405,0
+BG.US,D,20150421,000000,68.294,68.4385,67.3247,67.7318,1074667.142047,0
+BG.US,D,20150422,000000,67.6983,68.0718,67.5616,67.9559,686796.79523271,0
+BG.US,D,20150423,000000,67.8684,69.0451,67.6393,68.646,706825.11751634,0
+BG.US,D,20150424,000000,69.1423,69.4943,68.4788,68.7187,1181473.6713178,0
+BG.US,D,20150427,000000,68.6774,69.6221,68.5751,69.1365,910971.79548154,0
+BG.US,D,20150428,000000,69.1423,69.4865,68.6293,69.4079,735540.61905246,0
+BG.US,D,20150429,000000,68.7728,69.8286,68.7658,69.7018,1543005.7926981,0
+BG.US,D,20150430,000000,69.6791,71.6707,68.9743,69.1729,2652002.551304,0
+BG.US,D,20150501,000000,69.6556,71.4329,69.3941,71.1035,3019712.335401,0
+BG.US,D,20150504,000000,70.9934,71.8477,70.903,71.5037,1393674.8089225,0
+BG.US,D,20150505,000000,71.5449,71.6423,70.4479,70.5019,1183410.4850528,0
+BG.US,D,20150506,000000,70.9453,71.2009,70.616,70.9934,1608664.1852077,0
+BG.US,D,20150507,000000,71.37,72.2489,70.9453,71.6807,2489753.7116352,0
+BG.US,D,20150508,000000,72.2399,72.3118,71.9058,72.009,934820.8490617,0
+BG.US,D,20150511,000000,71.8634,72.2676,71.6,72.0394,986883.90776445,0
+BG.US,D,20150512,000000,72.0896,72.3353,71.8969,72.0669,1023831.8849083,0
+BG.US,D,20150513,000000,72.3353,73.057,72.1201,72.5782,1649510.20344,0
+BG.US,D,20150514,000000,72.9636,73.3371,72.7453,73.057,1646760.6196555,0
+BG.US,D,20150515,000000,73.4187,74.1776,72.9055,73.8464,1507786.0962978,0
+BG.US,D,20150518,000000,73.5642,74.0725,73.2664,73.8955,1237846.7509213,0
+BG.US,D,20150519,000000,73.8374,74.0311,73.2742,73.5033,1080869.2183822,0
+BG.US,D,20150520,000000,73.6861,74.796,73.6782,74.1539,1223781.4549583,0
+BG.US,D,20150521,000000,73.7657,74.1688,73.6369,73.6546,1176014.1758789,0
+BG.US,D,20150522,000000,73.5553,73.8551,72.9931,73.3311,809673.58888658,0
+BG.US,D,20150526,000000,73.057,73.3803,72.6066,72.712,1230653.8885684,0
+BG.US,D,20150527,000000,73.0265,73.8698,72.5537,73.5111,992785.9000388,0
+BG.US,D,20150528,000000,73.5111,73.8876,73.3459,73.573,793065.20766229,0
+BG.US,D,20150529,000000,73.5475,74.5364,73.3381,74.4086,1587510.8020044,0
+BG.US,D,20150601,000000,74.45,74.5521,73.4934,73.6861,1068336.8942146,0
+BG.US,D,20150602,000000,73.4532,73.8079,73.171,73.3646,634370.58395465,0
+BG.US,D,20150603,000000,73.6546,73.6546,73.0265,73.3803,778330.57165852,0
+BG.US,D,20150604,000000,72.8583,73.4452,72.36,72.4955,793877.9777118,0
+BG.US,D,20150605,000000,72.1505,72.6224,71.7161,72.3757,768503.07297488,0
+BG.US,D,20150608,000000,72.4446,72.5704,71.9755,72.0277,758056.0787216,0
+BG.US,D,20150609,000000,72.0876,72.5123,71.8124,72.1161,917002.97648717,0
+BG.US,D,20150610,000000,72.36,73.8374,72.36,73.7569,1484850.5189435,0
+BG.US,D,20150611,000000,73.6861,74.102,73.4117,73.8149,959925.16952682,0
+BG.US,D,20150612,000000,73.4275,73.7411,73.2839,73.6861,530662.54976612,0
+BG.US,D,20150615,000000,73.0737,73.5238,72.9124,73.227,604803.65747307,0
+BG.US,D,20150616,000000,73.2742,73.4187,72.7709,73.2839,693866.57225903,0
+BG.US,D,20150617,000000,73.1945,73.4934,72.5704,73.4187,1013681.9230135,0
+BG.US,D,20150618,000000,73.395,74.2798,73.2742,73.9318,942153.07248698,0
+BG.US,D,20150619,000000,74.0164,74.0558,73.7106,73.925,943025.85934864,0
+BG.US,D,20150622,000000,74.264,74.3447,73.7411,74.0725,684664.67254967,0
+BG.US,D,20150623,000000,74.3998,74.788,73.7323,74.6417,896570.81226405,0
+BG.US,D,20150624,000000,74.4155,74.6043,73.5033,73.5181,603184.2207787,0
+BG.US,D,20150625,000000,73.7323,73.7323,72.3924,72.528,941657.67947808,0
+BG.US,D,20150626,000000,72.5045,72.7277,71.3464,71.9019,1761663.3151642,0
+BG.US,D,20150629,000000,71.426,72.0277,70.5757,70.6287,897498.52976735,0
+BG.US,D,20150630,000000,71.0741,71.6198,70.5757,70.5845,1255264.8504928,0
+BG.US,D,20150701,000000,71.0643,72.6745,70.4794,72.2371,1693492.3544165,0
+BG.US,D,20150702,000000,72.2371,72.351,71.5951,71.9678,1035699.9552057,0
+BG.US,D,20150706,000000,70.4056,70.615,68.8986,69.2309,1917150.5997403,0
+BG.US,D,20150707,000000,69.3273,69.9947,68.5968,69.9564,1766261.2133164,0
+BG.US,D,20150708,000000,69.4638,69.7057,68.7816,68.8749,1096902.8623373,0
+BG.US,D,20150709,000000,69.4884,69.9012,68.7728,68.814,825472.25176368,0
+BG.US,D,20150710,000000,69.681,69.8188,68.7187,68.9064,1092298.8607804,0
+BG.US,D,20150713,000000,69.4187,69.4884,68.822,69.4638,918021.22782577,0
+BG.US,D,20150714,000000,69.6241,70.2375,69.4394,70.0438,1166603.7431781,0
+BG.US,D,20150715,000000,69.9947,70.1883,69.0293,69.6978,1219096.074673,0
+BG.US,D,20150716,000000,70.0281,70.7526,69.7568,70.7173,1141182.0456724,0
+BG.US,D,20150717,000000,71.0643,71.1292,69.9289,70.8224,1093168.5959397,0
+BG.US,D,20150720,000000,70.5925,70.903,70.2455,70.5491,615502.92578427,0
+BG.US,D,20150721,000000,70.3024,70.7585,69.4973,69.5317,714640.52714127,0
+BG.US,D,20150722,000000,69.5051,70.4794,68.9753,70.3574,794998.96969497,0
+BG.US,D,20150723,000000,70.3398,70.7675,69.8001,70.0438,749472.65734778,0
+BG.US,D,20150724,000000,69.8413,70.0595,69.0539,69.3587,842767.26600849,0
+BG.US,D,20150727,000000,69.1385,69.5238,68.6597,68.7816,1002860.5866098,0
+BG.US,D,20150728,000000,68.814,69.688,68.5241,69.6084,906454.25882344,0
+BG.US,D,20150729,000000,69.6339,69.8099,68.7953,68.822,1754820.3813431,0
+BG.US,D,20150730,000000,65.278,66.555,64.2733,65.3154,3915160.1212136,0
+BG.US,D,20150731,000000,65.5188,65.7439,64.1603,64.1897,2568106.1685348,0
+BG.US,D,20150803,000000,64.0875,64.9792,64.0373,64.1603,1573930.7267092,0
+BG.US,D,20150804,000000,64.231,64.5141,63.4681,63.5802,1205866.9451438,0
+BG.US,D,20150805,000000,63.7503,64.231,63.1566,63.2401,1349169.7996162,0
+BG.US,D,20150806,000000,63.594,63.6029,61.5621,62.0919,1785823.6423803,0
+BG.US,D,20150807,000000,61.7793,62.4075,60.8228,61.273,1582039.0997563,0
+BG.US,D,20150810,000000,61.4992,62.1489,61.3369,61.8924,1724590.2182254,0
+BG.US,D,20150811,000000,61.3448,61.9002,60.8955,61.3054,1787473.5960978,0
+BG.US,D,20150812,000000,60.9653,62.2158,60.5013,62.1577,1549817.192262,0
+BG.US,D,20150813,000000,62.3898,62.8489,61.4903,61.5866,1371685.2592854,0
+BG.US,D,20150814,000000,61.8196,61.9484,61.2819,61.3448,1271426.6659452,0
+BG.US,D,20150817,000000,61.4018,61.7262,61.2484,61.5631,1080668.8232635,0
+BG.US,D,20150818,000000,61.4746,61.8059,61.0302,61.0479,1079679.0544798,0
+BG.US,D,20150819,000000,60.9024,60.9024,59.4868,59.5753,1418078.2550896,0
+BG.US,D,20150820,000000,59.7277,59.7453,58.8891,58.9049,1222640.118293,0
+BG.US,D,20150821,000000,58.315,58.7918,57.3221,57.331,1386516.5325291,0
+BG.US,D,20150824,000000,55.9468,57.619,54.1792,56.7411,2662927.6455863,0
+BG.US,D,20150825,000000,58.0742,58.4703,55.6558,55.7,2085715.445964,0
+BG.US,D,20150826,000000,56.5701,56.921,55.9172,56.2614,2325835.5908009,0
+BG.US,D,20150827,000000,56.4993,58.6296,56.4,57.9512,2093763.8021988,0
+BG.US,D,20150828,000000,57.7272,58.7524,57.7272,58.6296,1369683.3425678,0
+BG.US,D,20150831,000000,58.2835,58.8675,58.1223,58.5333,1967016.4327773,0
+BG.US,D,20150901,000000,57.7655,58.0486,56.5612,56.921,1379088.689098,0
+BG.US,D,20150902,000000,57.3388,57.6613,56.5956,57.3064,751805.17514941,0
+BG.US,D,20150903,000000,57.3791,58.1538,57.153,57.2582,704893.38995189,0
+BG.US,D,20150904,000000,56.7824,56.8955,56.3057,56.5868,645480.81484408,0
+BG.US,D,20150908,000000,57.502,57.5973,56.7136,57.096,621964.39681611,0
+BG.US,D,20150909,000000,57.3654,57.5659,56.1827,56.3302,758242.23256273,0
+BG.US,D,20150910,000000,56.1494,57.3221,56.0618,56.7136,1106530.9831365,0
+BG.US,D,20150911,000000,56.4,56.629,55.9095,56.224,743757.83614866,0
+BG.US,D,20150914,000000,56.3214,56.6654,56.1494,56.4354,992793.02067752,0
+BG.US,D,20150915,000000,56.75,57.4538,56.5533,57.3388,773217.95304927,0
+BG.US,D,20150916,000000,57.4165,58.1705,57.4165,57.9021,587059.02575406,0
+BG.US,D,20150917,000000,57.848,58.3071,57.4017,57.6111,644572.42478876,0
+BG.US,D,20150918,000000,57.3565,57.7733,56.9652,57.1294,1044654.6670276,0
+BG.US,D,20150921,000000,57.1933,58.0407,57.0616,57.4017,695115.73573937,0
+BG.US,D,20150922,000000,56.7745,56.7745,55.7875,56.3057,803786.8551238,0
+BG.US,D,20150923,000000,56.2329,56.921,56.054,56.1827,541817.53895613,0
+BG.US,D,20150924,000000,55.7964,57.2081,55.1908,56.9574,985387.55639672,0
+BG.US,D,20150925,000000,57.4352,58.026,57.0321,57.4843,1067430.5386275,0
+BG.US,D,20150928,000000,56.9918,57.0243,55.5438,55.8337,931242.21948204,0
+BG.US,D,20150929,000000,57.3467,58.5834,57.0321,58.4871,1706101.988376,0
+BG.US,D,20150930,000000,59.0503,59.5124,58.6964,59.2224,1855250.887247,0
+BG.US,D,20151001,000000,59.3256,59.8259,58.5755,59.3089,1274873.0550913,0
+BG.US,D,20151002,000000,59.0277,60.285,58.3563,60.2497,1338862.1664353,0
+BG.US,D,20151005,000000,60.3844,61.1924,60.1277,60.6016,1815282.7420468,0
+BG.US,D,20151006,000000,60.4709,60.8749,60.3106,60.6832,1065818.2225718,0
+BG.US,D,20151007,000000,60.8208,61.6456,60.1975,61.4578,1643346.7820007,0
+BG.US,D,20151008,000000,61.5079,62.3672,61.2091,61.9601,958508.16241924,0
+BG.US,D,20151009,000000,61.9425,62.5991,61.8383,62.3091,913451.81222833,0
+BG.US,D,20151012,000000,62.2404,62.5097,61.9926,62.318,487665.08140273,0
+BG.US,D,20151013,000000,62.2197,63.359,61.9601,62.5894,1336268.2194687,0
+BG.US,D,20151014,000000,62.5097,63.0032,62.2119,62.4507,920756.57033279,0
+BG.US,D,20151015,000000,62.5097,62.9678,61.7262,62.3091,846863.66774734,0
+BG.US,D,20151016,000000,62.548,62.8656,61.7823,62.84,812950.0999372,0
+BG.US,D,20151019,000000,62.7259,63.0976,62.5097,62.8656,946019.57931822,0
+BG.US,D,20151020,000000,62.8577,63.0936,62.5333,62.9678,597865.10364624,0
+BG.US,D,20151021,000000,63.2421,63.6392,62.7614,62.9776,708233.98675108,0
+BG.US,D,20151022,000000,63.2755,64.0698,62.9196,63.8988,774085.65374042,0
+BG.US,D,20151023,000000,64.2212,64.4492,63.707,64.1574,597212.03935114,0
+BG.US,D,20151026,000000,64.2212,64.2478,63.6392,64.0286,755762.21581594,0
+BG.US,D,20151027,000000,63.8673,64.1878,63.5085,63.9971,1092555.2037747,0
+BG.US,D,20151028,000000,63.6796,64.5279,61.8953,63.9214,1392211.0090462,0
+BG.US,D,20151029,000000,63.183,63.9066,58.8813,59.8574,3408863.3799529,0
+BG.US,D,20151030,000000,59.7955,60.4237,58.7918,58.9462,1484299.1780589,0
+BG.US,D,20151102,000000,58.8675,59.3019,58.2432,58.7013,1533243.3969972,0
+BG.US,D,20151103,000000,58.3887,58.3887,57.1363,57.8569,1888049.5664785,0
+BG.US,D,20151104,000000,57.8569,57.8569,57.1786,57.3919,1651670.808678,0
+BG.US,D,20151105,000000,57.7272,59.6648,57.7272,59.239,1934711.1120864,0
+BG.US,D,20151106,000000,58.1774,59.069,57.9512,58.9539,1404090.2689185,0
+BG.US,D,20151109,000000,58.9539,59.2293,57.6947,57.8569,1086593.1946882,0
+BG.US,D,20151110,000000,57.5895,57.7832,56.9043,57.039,868769.80418788,0
+BG.US,D,20151111,000000,57.039,57.2022,56.4354,56.4658,829159.72539251,0
+BG.US,D,20151112,000000,56.0835,56.344,54.9314,54.9943,1410000.3990657,0
+BG.US,D,20151113,000000,54.9943,55.5378,54.8733,55.2714,1809341.0776424,0
+BG.US,D,20151116,000000,55.2371,55.8553,55.2371,55.5378,1108156.5232355,0
+BG.US,D,20151117,000000,55.644,56.0765,53.4125,53.5737,2277986.9329931,0
+BG.US,D,20151118,000000,53.9148,54.305,53.615,54.0209,1663219.4674664,0
+BG.US,D,20151119,000000,54.0996,54.8409,53.6219,53.7191,1647951.8007919,0
+BG.US,D,20151120,000000,54.0209,54.6354,53.0615,53.2257,1659647.9585254,0
+BG.US,D,20151123,000000,53.3868,55.9714,53.0615,55.5378,3025329.5021261,0
+BG.US,D,20151124,000000,55.3933,55.7099,54.3218,54.4683,1896976.8129797,0
+BG.US,D,20151125,000000,54.4997,55.1732,54.3464,55.0512,1089322.4337906,0
+BG.US,D,20151127,000000,55.0945,55.0945,54.0996,54.4348,742171.96817973,0
+BG.US,D,20151130,000000,54.3789,54.5931,53.7615,54.1085,1440405.5264495,0
+BG.US,D,20151201,000000,54.427,54.7199,53.3821,53.5413,2018598.3397486,0
+BG.US,D,20151202,000000,53.5256,53.6632,53.0851,53.1509,1086209.6974308,0
+BG.US,D,20151203,000000,53.1824,53.6061,51.9743,52.3144,1815271.5524717,0
+BG.US,D,20151204,000000,52.3625,53.1667,52.1768,52.7853,971513.50044535,0
+BG.US,D,20151207,000000,52.8019,53.3644,52.4452,52.8109,1660634.6756068,0
+BG.US,D,20151208,000000,52.4382,52.4452,51.4424,51.5191,1519942.0438466,0
+BG.US,D,20151209,000000,51.3814,52.4599,51.1917,51.5427,1459118.5650359,0
+BG.US,D,20151210,000000,51.7973,52.1276,51.2507,51.5996,1376020.7110388,0
+BG.US,D,20151211,000000,51.0296,51.5044,50.4889,51.1455,1399413.026506,0
+BG.US,D,20151214,000000,51.1378,51.5506,49.9994,50.2106,1585388.8516624,0
+BG.US,D,20151215,000000,50.3916,51.1839,50.3659,50.8379,1598098.1745641,0
+BG.US,D,20151216,000000,51.1997,51.4778,50.4465,51.3137,1537901.3119617,0
+BG.US,D,20151217,000000,51.5584,52.0736,51.2084,52.0215,2035967.6120831,0
+BG.US,D,20151218,000000,51.9251,53.963,51.6578,53.6946,3542355.0114872,0
+BG.US,D,20151221,000000,53.7536,54.2491,53.0065,53.3202,1500356.2183985,0
+BG.US,D,20151222,000000,53.3721,54.5744,53.3721,54.314,1183396.2437753,0
+BG.US,D,20151223,000000,54.5076,55.182,54.4004,55.0375,1222270.8623132,0
+BG.US,D,20151224,000000,54.833,55.5998,54.7878,55.5811,565554.69678479,0
+BG.US,D,20151228,000000,55.4268,55.5654,55.0286,55.2626,800018.0027666,0
+BG.US,D,20151229,000000,55.4199,56.0678,55.4199,55.9871,935689.56698696,0
+BG.US,D,20151230,000000,55.9793,56.1946,55.5909,55.8456,971316.15702908,0
+BG.US,D,20151231,000000,55.6873,55.933,55.359,55.4691,861396.89139842,0
+BG.US,D,20160104,000000,54.8173,54.8409,53.9403,54.2806,1206631.9051904,0
+BG.US,D,20160105,000000,54.0996,54.4486,53.615,54.0858,1572723.2698272,0
+BG.US,D,20160106,000000,53.615,54.5991,53.4902,54.2215,1452534.0086775,0
+BG.US,D,20160107,000000,53.6396,54.5834,53.2355,54.0524,1870786.0864909,0
+BG.US,D,20160108,000000,54.0781,54.4447,53.5737,53.7124,1217646.5160741,0
+BG.US,D,20160111,000000,54.0209,54.1763,53.5176,53.9817,1273684.9256573,0
+BG.US,D,20160112,000000,54.2304,54.5391,52.3311,52.9407,1638058.1818915,0
+BG.US,D,20160113,000000,53.2955,54.4929,52.5553,52.6978,2203208.0195027,0
+BG.US,D,20160114,000000,52.575,52.6811,51.3402,51.9486,2082010.6793553,0
+BG.US,D,20160115,000000,51.1917,51.3137,49.6002,50.2028,1770848.9391278,0
+BG.US,D,20160119,000000,50.5862,50.7641,49.3967,49.4321,2212373.2987842,0
+BG.US,D,20160120,000000,49.035,49.2198,47.3784,48.4471,2212379.4021889,0
+BG.US,D,20160121,000000,48.1403,48.7684,47.814,48.2681,1196985.4741775,0
+BG.US,D,20160122,000000,48.7744,49.4478,48.3822,48.682,1159136.2276169,0
+BG.US,D,20160125,000000,48.5689,48.8472,47.7835,47.9526,2180539.9747179,0
+BG.US,D,20160126,000000,48.2584,48.4391,47.7097,48.1885,1851343.6910515,0
+BG.US,D,20160127,000000,47.7756,48.0352,47.0461,47.6125,2204878.3179022,0
+BG.US,D,20160128,000000,48.2534,48.8944,47.9133,48.8039,1332109.7664495,0
+BG.US,D,20160129,000000,48.7332,50.3739,48.7242,50.3739,1852742.3879453,0
+BG.US,D,20160201,000000,50.2755,50.421,49.4557,49.7467,1106785.2916627,0
+BG.US,D,20160202,000000,49.1224,49.1224,47.2458,47.465,1961347.3871129,0
+BG.US,D,20160203,000000,48.0175,48.336,47.5614,48.1138,1283222.512621,0
+BG.US,D,20160204,000000,48.2534,49.2285,48.1403,48.336,1862248.4406518,0
+BG.US,D,20160205,000000,48.2199,48.5512,47.983,48.2761,1438891.8821019,0
+BG.US,D,20160208,000000,48.156,48.2446,47.0009,47.4325,1490163.5326714,0
+BG.US,D,20160209,000000,47.0983,47.3686,45.7574,46.1024,2672729.7134173,0
+BG.US,D,20160210,000000,46.4092,47.6842,45.9816,47.465,2481475.4604927,0
+BG.US,D,20160211,000000,45.6523,46.1024,37.4339,38.8219,6804749.9044344,0
+BG.US,D,20160212,000000,39.6566,42.5703,39.5986,42.1358,4581971.3179951,0
+BG.US,D,20160216,000000,42.5232,43.6448,42.1967,42.711,2092867.6189528,0
+BG.US,D,20160217,000000,42.9891,43.0471,41.2364,41.2698,2288981.1991946,0
+BG.US,D,20160218,000000,41.1902,41.7456,40.5109,41.4162,2520224.9592358,0
+BG.US,D,20160219,000000,41.0564,41.0731,39.9112,39.9662,1766783.0544121,0
+BG.US,D,20160222,000000,40.8922,42.1967,40.5168,42.0297,3141475.2577104,0
+BG.US,D,20160223,000000,42.005,42.1437,40.1972,40.6956,2231963.1931689,0
+BG.US,D,20160224,000000,40.4587,40.796,39.9112,40.6062,2459678.1681014,0
+BG.US,D,20160225,000000,40.8047,41.9628,40.4676,41.7544,3252041.4842316,0
+BG.US,D,20160226,000000,41.9668,42.2282,41.2875,41.3267,1584623.8916159,0
+BG.US,D,20160229,000000,41.4034,41.6473,40.6514,40.7114,2019878.0202521,0
+BG.US,D,20160301,000000,40.8922,41.4231,40.5728,40.9434,1703202.8711781,0
+BG.US,D,20160302,000000,41.0082,42.2519,40.5639,42.1693,2474776.9739146,0
+BG.US,D,20160303,000000,42.4907,44.3379,42.2213,44.2336,2587229.1524654,0
+BG.US,D,20160304,000000,44.445,45.9442,44.4391,44.9563,2282581.7794432,0
+BG.US,D,20160307,000000,44.6869,46.1261,44.6348,45.8164,1606348.9603858,0
+BG.US,D,20160308,000000,45.6189,46.1506,44.1452,44.8884,2315992.8336057,0
+BG.US,D,20160309,000000,45.1106,46.2391,44.9739,45.3642,2218096.2578563,0
+BG.US,D,20160310,000000,45.5588,45.8725,44.5541,45.6189,2134131.7204021,0
+BG.US,D,20160311,000000,45.9953,46.7415,45.7407,46.0268,1774121.3812421,0
+BG.US,D,20160314,000000,45.7634,46.1595,44.6426,45.0349,1484540.2625417,0
+BG.US,D,20160315,000000,45.0349,45.4703,44.269,44.8402,1009099.2833728,0
+BG.US,D,20160316,000000,44.7989,45.199,44.33,44.8884,1318155.3490038,0
+BG.US,D,20160317,000000,44.7419,46.0041,44.7419,45.5205,1290815.1479771,0
+BG.US,D,20160318,000000,45.903,46.591,45.2766,45.719,2022992.7910801,0
+BG.US,D,20160321,000000,45.4783,45.9726,45.2324,45.316,1692107.8988003,0
+BG.US,D,20160322,000000,45.0526,45.7004,44.5806,45.1106,1299931.6000216,0
+BG.US,D,20160323,000000,45.0349,45.1184,44.3467,44.4176,1576442.2777134,0
+BG.US,D,20160324,000000,44.3075,45.8892,43.808,45.7337,2142668.3490071,0
+BG.US,D,20160328,000000,45.7337,46.4946,45.5205,45.9953,1424289.4865318,0
+BG.US,D,20160329,000000,45.8635,46.6599,45.7879,46.6186,1620427.4803922,0
+BG.US,D,20160330,000000,46.6756,47.6547,45.6915,46.2647,1791639.1697558,0
+BG.US,D,20160331,000000,46.1261,46.9527,46.1114,46.4043,1791336.0339926,0
+BG.US,D,20160401,000000,46.1202,46.6422,45.1755,46.591,1327952.3306644,0
+BG.US,D,20160404,000000,46.4288,46.4288,45.6356,45.8341,1774743.9285139,0
+BG.US,D,20160405,000000,45.4477,46.0041,44.9396,45.6099,3077382.3884878,0
+BG.US,D,20160406,000000,45.5854,46.0837,44.8058,45.545,1619901.5703601,0
+BG.US,D,20160407,000000,45.5362,46.7148,45.379,46.2058,2765169.8454303,0
+BG.US,D,20160408,000000,46.5763,46.8162,45.8488,46.0582,1266698.5618275,0
+BG.US,D,20160411,000000,45.9442,46.8486,45.9107,45.9726,1244266.5153549,0
+BG.US,D,20160412,000000,46.0041,46.25,45.6356,46.1909,1556322.4043602,0
+BG.US,D,20160413,000000,46.3139,46.6981,46.1673,46.2902,1501952.2587086,0
+BG.US,D,20160414,000000,46.1506,46.4043,45.8725,46.2981,1447897.4556291,0
+BG.US,D,20160415,000000,46.6,47.4266,46.3216,47.0905,2157886.1712105,0
+BG.US,D,20160418,000000,46.9193,47.4178,46.8182,47.4108,1687740.9127896,0
+BG.US,D,20160419,000000,47.286,48.7212,47.2773,48.4686,2010018.9873112,0
+BG.US,D,20160420,000000,48.502,49.1067,48.2466,48.739,2341207.0153541,0
+BG.US,D,20160421,000000,48.7784,49.4439,48.3605,48.6623,1664873.4901203,0
+BG.US,D,20160422,000000,48.3123,49.0487,48.1493,49.0408,1747176.8842819,0
+BG.US,D,20160425,000000,49.0408,49.204,48.1984,48.5395,1504468.895883,0
+BG.US,D,20160426,000000,48.4953,49.2305,48.3675,49.1067,1326081.6371462,0
+BG.US,D,20160427,000000,49.1146,49.6159,48.7567,49.5098,2045774.7660845,0
+BG.US,D,20160428,000000,50.6649,52.0647,50.6649,51.1839,3978999.6991443,0
+BG.US,D,20160429,000000,51.3078,51.4306,50.308,51.179,2225131.448923,0
+BG.US,D,20160502,000000,51.1927,51.4905,51.0296,51.1927,1420310.0667149,0
+BG.US,D,20160503,000000,50.9518,51.0886,50.1547,50.6,1377171.202811,0
+BG.US,D,20160504,000000,50.4505,50.9156,50.1477,50.827,1500949.2658815,0
+BG.US,D,20160505,000000,51.0197,51.0197,49.5323,49.6159,1754008.6285278,0
+BG.US,D,20160506,000000,49.5795,49.9817,49.2365,49.9098,1361953.3806075,0
+BG.US,D,20160509,000000,49.9914,50.6,49.2797,49.6876,1091409.798173,0
+BG.US,D,20160510,000000,49.9412,50.2038,49.4734,50.2038,1057480.9718513,0
+BG.US,D,20160511,000000,50.0818,50.5733,49.8666,50.0985,1012302.5535679,0
+BG.US,D,20160512,000000,50.4505,50.7945,49.8509,50.2549,1009850.0021418,0
+BG.US,D,20160513,000000,50.2116,50.2206,49.2954,49.6621,936874.6447187,0
+BG.US,D,20160516,000000,49.7879,50.4752,49.6424,49.901,1020772.044722,0
+BG.US,D,20160517,000000,49.7113,50.3327,49.4222,49.555,1173591.1242419,0
+BG.US,D,20160518,000000,49.555,50.5429,49.3406,50.1634,1640686.7148174,0
+BG.US,D,20160519,000000,50.0583,50.4308,49.4145,50.3464,1300042.4785391,0
+BG.US,D,20160520,000000,50.5017,51.9094,50.2706,51.698,1601539.4775397,0
+BG.US,D,20160523,000000,51.5083,53.1077,51.4915,52.5208,2009198.0793888,0
+BG.US,D,20160524,000000,52.742,53.7162,52.4462,53.1077,1716552.0343316,0
+BG.US,D,20160525,000000,53.2797,54.4064,53.1962,53.9885,2266618.3246412,0
+BG.US,D,20160526,000000,54.2913,54.8703,53.7821,54.3012,1683175.5661286,0
+BG.US,D,20160527,000000,54.5568,54.662,53.6995,54.2088,881741.57348855,0
+BG.US,D,20160531,000000,54.2521,55.3472,54.2431,55.2645,2843341.2346594,0
+BG.US,D,20160601,000000,55.0492,55.7847,54.8113,55.6116,1807996.2941561,0
+BG.US,D,20160602,000000,55.1643,56.2211,55.0847,55.818,1817271.4347211,0
+BG.US,D,20160603,000000,55.818,55.9911,55.527,55.8396,1372507.1844418,0
+BG.US,D,20160606,000000,55.8396,56.2132,55.4808,55.5782,1158791.3852556,0
+BG.US,D,20160607,000000,55.7335,55.7335,55.2007,55.3294,1254324.9261803,0
+BG.US,D,20160608,000000,55.3068,55.76,54.7691,54.7946,1640240.1490456,0
+BG.US,D,20160609,000000,54.6049,54.9185,53.905,54.5155,1966602.4184968,0
+BG.US,D,20160610,000000,54.3985,54.482,53.6504,53.8892,1333476.929086,0
+BG.US,D,20160613,000000,53.8892,53.8892,51.3088,51.4386,3056449.7450852,0
+BG.US,D,20160614,000000,51.2359,51.6568,50.8241,51.2271,1223264.7000333,0
+BG.US,D,20160615,000000,51.3687,51.871,50.9952,51.0786,1675408.9837408,0
+BG.US,D,20160616,000000,50.7583,50.9185,50.0249,50.5783,1189010.358798,0
+BG.US,D,20160617,000000,50.5262,50.8703,50.2795,50.7326,1650490.8171167,0
+BG.US,D,20160620,000000,50.8065,51.408,50.8045,50.8644,1088194.3211687,0
+BG.US,D,20160621,000000,51.0786,51.0786,50.3197,50.7249,1159795.3953167,0
+BG.US,D,20160622,000000,50.5262,51.4386,50.4033,50.7071,1213761.6990289,0
+BG.US,D,20160623,000000,50.9046,51.2359,50.6128,50.774,776294.0689813,0
+BG.US,D,20160624,000000,49.374,50.1409,48.4009,48.4176,2159802.6402633,0
+BG.US,D,20160627,000000,47.9723,48.0402,46.7111,47.0983,1778294.0755387,0
+BG.US,D,20160628,000000,47.8474,47.9948,47.1996,47.9565,1094300.777498,0
+BG.US,D,20160629,000000,47.9398,48.7794,47.9398,48.6633,874142.83472789,0
+BG.US,D,20160630,000000,48.739,48.9454,48.4334,48.739,1897781.4451564,0
+BG.US,D,20160701,000000,48.9287,49.1244,47.8916,48.2534,1754954.6562449,0
+BG.US,D,20160705,000000,48.3742,48.5837,47.1907,47.5938,1523910.2740883,0
+BG.US,D,20160706,000000,47.3814,47.9948,47.0581,47.8916,1231318.1424386,0
+BG.US,D,20160707,000000,48.3448,48.7155,47.6655,47.7588,1007017.0051608,0
+BG.US,D,20160708,000000,48.1964,49.5618,48.0402,49.4409,1748005.930077,0
+BG.US,D,20160711,000000,49.5068,49.5697,48.912,49.036,1008069.842459,0
+BG.US,D,20160712,000000,49.4222,49.9994,49.4145,49.8184,1171251.4858016,0
+BG.US,D,20160713,000000,49.8421,49.906,49.0212,49.6139,978674.82854108,0
+BG.US,D,20160714,000000,49.8588,49.9994,49.5383,49.8588,896419.24438248,0
+BG.US,D,20160715,000000,49.9994,50.3719,49.6384,50.303,1262956.1575571,0
+BG.US,D,20160718,000000,50.303,50.8241,50.0091,50.3886,1178852.2590305,0
+BG.US,D,20160719,000000,50.3719,50.4348,49.9412,50.0406,1012338.1567615,0
+BG.US,D,20160720,000000,50.1891,50.6767,50.0828,50.6088,954655.89686548,0
+BG.US,D,20160721,000000,50.6609,51.1622,50.4279,50.8241,801733.0594668,0
+BG.US,D,20160722,000000,50.8791,51.4021,50.6609,51.2526,842582.12940148,0
+BG.US,D,20160725,000000,51.2526,51.2526,50.5262,50.5862,1118452.9668413,0
+BG.US,D,20160726,000000,50.5351,50.8222,50.1792,50.4279,901738.36151494,0
+BG.US,D,20160727,000000,50.4623,50.7326,50.1634,50.4535,1240184.3548934,0
+BG.US,D,20160728,000000,51.9094,53.9965,51.0876,53.8459,2448018.6307955,0
+BG.US,D,20160729,000000,53.7231,54.3336,53.5885,54.2521,1266844.0263044,0
+BG.US,D,20160801,000000,53.9453,53.9453,51.6833,51.9369,2201280.3608746,0
+BG.US,D,20160802,000000,52.4058,52.4058,50.7503,52.1827,2061511.3776814,0
+BG.US,D,20160803,000000,52.1079,53.1156,51.698,53.1156,1558709.8528036,0
+BG.US,D,20160804,000000,53.2138,53.7162,52.7195,53.6829,1502588.0300238,0
+BG.US,D,20160805,000000,53.7084,54.7229,53.558,54.5568,1260083.4884459,0
+BG.US,D,20160808,000000,54.5214,55.2734,54.1862,54.2431,1366902.224526,0
+BG.US,D,20160809,000000,54.4241,54.7661,54.2344,54.4338,841356.36230555,0
+BG.US,D,20160810,000000,54.7229,54.9274,54.132,54.2088,1301551.036716,0
+BG.US,D,20160811,000000,54.2844,54.6286,53.443,53.6739,1019147.5218571,0
+BG.US,D,20160812,000000,53.7566,54.2344,53.3948,54.1862,912847.57517026,0
+BG.US,D,20160815,000000,54.136,54.3749,53.9807,54.3435,757887.21786026,0
+BG.US,D,20160816,000000,54.1281,54.1281,53.147,53.147,857496.81584174,0
+BG.US,D,20160817,000000,53.1785,53.9817,52.8885,53.8765,1094947.7383884,0
+BG.US,D,20160818,000000,53.8254,53.8421,52.8718,53.0311,1235825.5067557,0
+BG.US,D,20160819,000000,52.8246,53.0546,52.5002,53.0546,907253.80482957,0
+BG.US,D,20160822,000000,53.3564,53.3564,52.7981,53.0713,731801.26648429,0
+BG.US,D,20160823,000000,53.2148,53.5628,53.0546,53.1696,812054.93392523,0
+BG.US,D,20160824,000000,53.2148,53.3192,52.5002,52.6918,1157632.7556105,0
+BG.US,D,20160825,000000,52.6231,52.9789,52.1621,52.1935,1049136.600492,0
+BG.US,D,20160826,000000,52.3498,52.3498,51.4286,51.8141,1195397.5717403,0
+BG.US,D,20160829,000000,51.8622,52.3773,51.8455,52.0844,639141.41190479,0
+BG.US,D,20160830,000000,51.9791,52.4756,51.697,51.8543,851431.04887657,0
+BG.US,D,20160831,000000,52.8158,53.0311,52.1266,52.9996,2027902.9801025,0
+BG.US,D,20160901,000000,53.0222,53.0635,51.6371,52.217,1586596.3085444,0
+BG.US,D,20160902,000000,52.1768,52.9485,52.1768,52.7165,756207.76435372,0
+BG.US,D,20160906,000000,52.7313,53.2483,52.392,53.147,874336.10920774,0
+BG.US,D,20160907,000000,53.1156,53.264,52.7165,53.2061,1138396.8586943,0
+BG.US,D,20160908,000000,53.1874,53.3888,52.5602,52.8718,1248156.4185706,0
+BG.US,D,20160909,000000,52.7647,52.7647,51.355,51.355,1520290.9551446,0
+BG.US,D,20160912,000000,51.0561,51.9703,50.5252,51.7973,1309023.6384478,0
+BG.US,D,20160913,000000,51.5387,51.9025,50.3444,50.5509,1862254.5440564,0
+BG.US,D,20160914,000000,50.7258,51.1171,50.0042,50.0957,1108858.4147676,0
+BG.US,D,20160915,000000,49.905,50.309,49.5628,50.0878,1441128.7798978,0
+BG.US,D,20160916,000000,49.8144,50.3866,49.7712,50.3866,1995689.2104811,0
+BG.US,D,20160919,000000,50.4927,50.8889,49.4979,49.5146,1162108.5856703,0
+BG.US,D,20160920,000000,49.4145,49.6966,48.8678,49.1666,1515398.0591019,0
+BG.US,D,20160921,000000,49.1578,50.0878,49.1578,50.0366,1571625.6742284,0
+BG.US,D,20160922,000000,50.3012,51.0138,50.2765,50.8989,1361384.7467432,0
+BG.US,D,20160923,000000,50.4869,50.7258,49.5383,49.8548,1246149.4156823,0
+BG.US,D,20160926,000000,49.731,49.731,49.2572,49.3219,768531.55552982,0
+BG.US,D,20160927,000000,49.1401,49.4419,48.7704,49.1913,886735.17570758,0
+BG.US,D,20160928,000000,49.2984,49.4419,48.6593,49.3318,1203651.4092643,0
+BG.US,D,20160929,000000,49.1913,49.3062,48.5267,48.7362,995840.65405462,0
+BG.US,D,20160930,000000,48.3055,49.3406,48.2594,49.1234,1557191.1222856,0
+BG.US,D,20161003,000000,48.9022,49.2984,48.6348,49.2572,758728.47046469,0
+BG.US,D,20161004,000000,49.1981,50.3611,48.9337,49.6552,1230049.6515104,0
+BG.US,D,20161005,000000,49.5982,50.6677,49.4055,50.5419,2616566.1840394,0
+BG.US,D,20161006,000000,50.3699,51.5624,50.3699,51.3128,1547935.3091686,0
+BG.US,D,20161007,000000,51.4453,51.4453,50.246,50.5606,1088207.5452121,0
+BG.US,D,20161010,000000,50.9528,51.2576,50.6677,51.2399,588798.49607276,0
+BG.US,D,20161011,000000,51.0217,51.3313,49.8449,49.9874,806174.30356708,0
+BG.US,D,20161012,000000,49.905,50.1272,49.437,49.8893,879072.35119833,0
+BG.US,D,20161013,000000,49.4724,50.3699,49.1666,49.905,711948.92570075,0
+BG.US,D,20161014,000000,50.1369,50.4869,49.0655,49.0655,882442.44778656,0
+BG.US,D,20161017,000000,49.1666,49.2405,48.511,48.6348,802397.31333704,0
+BG.US,D,20161018,000000,49.1913,49.383,48.9564,49.208,987334.54247275,0
+BG.US,D,20161019,000000,49.4487,49.8282,49.0655,49.8144,870204.10427524,0
+BG.US,D,20161020,000000,49.7625,50.2855,49.3663,49.6552,1276865.816702,0
+BG.US,D,20161021,000000,49.383,50.5509,48.9651,50.4692,1094531.6896398,0
+BG.US,D,20161024,000000,50.4692,51.0404,50.4692,50.9342,1052968.5213637,0
+BG.US,D,20161025,000000,50.8497,51.7599,50.7002,50.9675,1153173.2012964,0
+BG.US,D,20161026,000000,50.7169,51.3402,50.6412,50.9853,963399.02399372,0
+BG.US,D,20161027,000000,51.2665,51.5063,50.8015,50.8349,829711.06627715,0
+BG.US,D,20161028,000000,50.8989,51.5781,50.4338,51.1878,1077331.2781666,0
+BG.US,D,20161031,000000,51.3225,51.5702,50.9528,51.4286,1274036.8886575,0
+BG.US,D,20161101,000000,51.4209,52.7647,51.4061,51.9025,2177034.5859937,0
+BG.US,D,20161102,000000,53.0803,57.6003,51.9526,57.0685,5190737.1023053,0
+BG.US,D,20161103,000000,56.6241,58.2904,56.2486,57.4941,2327525.2166485,0
+BG.US,D,20161104,000000,57.508,58.1321,57.3191,57.4863,2099780.741927,0
+BG.US,D,20161107,000000,57.9748,58.3298,57.0184,57.2965,1740120.3312989,0
+BG.US,D,20161108,000000,57.328,58.4988,56.978,58.0987,1273211.9117986,0
+BG.US,D,20161109,000000,57.5266,58.0407,56.0835,56.7981,2118423.5913602,0
+BG.US,D,20161110,000000,56.5376,57.4155,55.6351,55.8672,1615697.3418062,0
+BG.US,D,20161111,000000,55.5192,55.7138,53.0478,53.3289,2216690.4403238,0
+BG.US,D,20161114,000000,53.5875,55.3953,53.3564,55.2145,1770240.6331334,0
+BG.US,D,20161115,000000,55.2282,56.457,54.8969,56.4482,1253598.6210297,0
+BG.US,D,20161116,000000,55.9821,56.7834,55.4062,56.3164,1964087.8157904,0
+BG.US,D,20161117,000000,56.3793,56.4482,55.5212,56.2712,1332996.7945887,0
+BG.US,D,20161118,000000,56.0874,56.3479,55.8289,56.2053,1155689.8384709,0
+BG.US,D,20161121,000000,56.341,57.1235,56.341,56.5386,905290.54300787,0
+BG.US,D,20161122,000000,56.7323,56.9485,56.0569,56.4245,1262071.1638861,0
+BG.US,D,20161123,000000,56.2053,56.691,55.5006,56.0048,1295950.1457366,0
+BG.US,D,20161125,000000,56.1739,57.1776,56.1297,56.8011,860433.57070145,0
+BG.US,D,20161128,000000,56.4158,57.2473,55.18,55.474,1752846.9471804,0
+BG.US,D,20161129,000000,55.4651,56.4894,55.4357,56.0048,959451.13843411,0
+BG.US,D,20161130,000000,56.457,57.1147,56.1975,57.0252,1193774.0661095,0
+BG.US,D,20161201,000000,56.749,58.4486,56.6733,58.4182,1945617.8961549,0
+BG.US,D,20161202,000000,58.1665,58.4762,57.6082,57.6838,1378292.1947941,0
+BG.US,D,20161205,000000,58.0673,58.7387,57.9581,58.7092,1265674.2070843,0
+BG.US,D,20161206,000000,58.9599,59.7856,58.8606,59.6775,1630182.7554544,0
+BG.US,D,20161207,000000,60.0442,60.9545,59.6608,60.923,1554224.8676368,0
+BG.US,D,20161208,000000,60.9879,61.2631,60.3715,61.2553,918475.93147049,0
+BG.US,D,20161209,000000,61.1973,61.507,60.9879,61.2219,948976.67886001,0
+BG.US,D,20161212,000000,61.0292,61.7125,60.8444,61.4303,919902.09368501,0
+BG.US,D,20161213,000000,61.6879,61.7557,60.0874,60.1868,1343272.8935124,0
+BG.US,D,20161214,000000,60.923,60.923,58.953,59.3029,1558067.9780836,0
+BG.US,D,20161215,000000,59.3196,59.886,58.8105,59.4514,850104.5756043,0
+BG.US,D,20161216,000000,59.5773,60.8877,59.5773,60.7805,1518818.0001612,0
+BG.US,D,20161219,000000,60.7982,61.1364,59.3521,59.7031,1265831.8783704,0
+BG.US,D,20161220,000000,59.537,60.0354,59.0513,60.0275,812019.33073157,0
+BG.US,D,20161221,000000,60.2556,60.3617,59.8456,60.1523,720215.98726806,0
+BG.US,D,20161222,000000,60.2477,60.4217,59.2932,59.6362,785283.36676283,0
+BG.US,D,20161223,000000,59.4121,59.7267,59.1998,59.6116,395053.03682614,0
+BG.US,D,20161227,000000,59.6775,60.2034,59.5015,60.0874,423030.02640239,0
+BG.US,D,20161228,000000,60.1612,60.2388,59.2283,59.2597,595829.61820311,0
+BG.US,D,20161229,000000,59.0336,59.5458,58.9599,59.1113,506640.5663882,0
+BG.US,D,20161230,000000,58.9688,60.3215,58.7928,60.285,609158.43667446,0
+BG.US,D,20170103,000000,60.807,61.1452,60.3293,61.1236,779789.28536438,0
+BG.US,D,20170104,000000,61.1786,61.2553,59.996,60.3116,1200481.7077946,0
+BG.US,D,20170105,000000,60.3784,60.4866,59.1673,59.3364,1047325.923786,0
+BG.US,D,20170106,000000,59.185,59.244,58.316,58.5352,1092864.4429425,0
+BG.US,D,20170109,000000,58.4034,59.1948,58.3681,58.5352,849972.33517071,0
+BG.US,D,20170110,000000,58.718,59.0779,58.0181,58.7524,930515.91433144,0
+BG.US,D,20170111,000000,58.8183,59.0012,58.0103,58.9206,912471.19855159,0
+BG.US,D,20170112,000000,58.8704,58.9206,57.5246,57.6495,539733.226276,0
+BG.US,D,20170113,000000,57.7409,57.7449,57.1235,57.4411,794728.38542317,0
+BG.US,D,20170117,000000,57.4695,57.6415,56.5818,57.159,1305010.6499055,0
+BG.US,D,20170118,000000,57.4136,58.083,57.1235,57.5925,1614983.2434648,0
+BG.US,D,20170119,000000,57.5757,57.7183,56.6821,56.749,761936.8268303,0
+BG.US,D,20170120,000000,56.8826,57.3594,56.3882,56.7126,723720.35875809,0
+BG.US,D,20170123,000000,56.749,57.2473,56.398,57.1844,780655.96882143,0
+BG.US,D,20170124,000000,57.3162,57.908,56.9642,57.334,1379262.6361298,0
+BG.US,D,20170125,000000,57.325,58.3337,57.2041,58.0762,993435.91263157,0
+BG.US,D,20170126,000000,57.5246,57.9758,56.8148,56.982,770575.17884577,0
+BG.US,D,20170127,000000,57.0094,57.5147,56.6477,57.3005,1019404.8820856,0
+BG.US,D,20170130,000000,56.9171,57.3594,56.0805,56.5908,840703.29801044,0
+BG.US,D,20170131,000000,56.7922,57.7841,56.4737,57.7576,1186295.3609732,0
+BG.US,D,20170201,000000,57.6838,57.8245,56.6251,57.325,827844.44169537,0
+BG.US,D,20170202,000000,57.4136,57.908,57.0174,57.6583,875793.8056795,0
+BG.US,D,20170203,000000,57.9405,58.718,57.7006,58.1095,907407.40717935,0
+BG.US,D,20170206,000000,58.2756,58.3593,57.6927,57.9159,641106.70819471,0
+BG.US,D,20170207,000000,57.5993,58.252,56.9171,57.6338,901690.55151203,0
+BG.US,D,20170208,000000,57.8854,57.9975,56.9171,57.1677,819279.33053543,0
+BG.US,D,20170209,000000,57.3899,57.5757,57.0331,57.2219,752376.86071614,0
+BG.US,D,20170210,000000,57.4411,57.4922,56.8463,57.2071,949135.36738032,0
+BG.US,D,20170213,000000,57.0733,57.33,56.7086,57.1324,938660.90780621,0
+BG.US,D,20170214,000000,57.1324,57.4794,56.6959,57.3437,1535520.9841572,0
+BG.US,D,20170215,000000,60.1543,63.2116,60.054,63.0936,5688739.316678,0
+BG.US,D,20170216,000000,63.3316,64.2585,63.2784,63.2874,2574145.4874134,0
+BG.US,D,20170217,000000,63.1359,65.3438,62.9098,65.3115,2339283.4256625,0
+BG.US,D,20170221,000000,65.0155,66.0929,64.7403,65.8649,1698506.3013176,0
+BG.US,D,20170222,000000,66.1667,66.8469,66.0241,66.7035,1844656.3940485,0
+BG.US,D,20170223,000000,66.7673,67.7121,66.4616,67.2185,2159264.523422,0
+BG.US,D,20170224,000000,66.8312,68.0668,66.5854,68.0581,2024815.6745953,0
+BG.US,D,20170227,000000,68.0581,68.3834,67.655,68.3519,1599606.7327411,0
+BG.US,D,20170228,000000,68.0069,69.4019,67.8891,68.7295,2437687.6012302,0
+BG.US,D,20170301,000000,69.0657,69.4098,68.4435,68.9124,1884750.6762776,0
+BG.US,D,20170302,000000,68.4268,68.4268,67.5016,67.9637,1653328.9002683,0
+BG.US,D,20170303,000000,67.8467,68.8033,67.4712,68.5604,1847640.9589112,0
+BG.US,D,20170306,000000,68.2321,68.3599,67.5361,68.2843,1631676.0551198,0
+BG.US,D,20170307,000000,68.2154,68.638,67.7386,68.3677,1538493.3422106,0
+BG.US,D,20170308,000000,68.3097,68.8033,67.2264,67.5361,1835983.4560735,0
+BG.US,D,20170309,000000,67.6117,68.1495,67.3542,67.9234,1085975.7335868,0
+BG.US,D,20170310,000000,67.8546,68.5702,67.8467,68.1141,1425106.3255176,0
+BG.US,D,20170313,000000,68.293,68.4356,67.479,67.9234,1789136.7738587,0
+BG.US,D,20170314,000000,67.9323,68.4001,67.4869,68.0414,1204749.004863,0
+BG.US,D,20170315,000000,68.4867,69.0736,67.9155,68.4867,1578402.4878327,0
+BG.US,D,20170316,000000,68.469,68.7698,68.2576,68.5702,1122455.7830426,0
+BG.US,D,20170317,000000,68.997,69.0235,68.2753,68.7207,2171842.6231243,0
+BG.US,D,20170320,000000,67.594,67.604,65.8807,66.8046,2309994.2040914,0
+BG.US,D,20170321,000000,66.8046,67.1163,65.8068,65.9918,2258498.762019,0
+BG.US,D,20170322,000000,66.1667,67.9323,66.0005,67.7985,2376988.2249802,0
+BG.US,D,20170323,000000,67.772,67.9677,67.1586,67.2431,1277910.5161274,0
+BG.US,D,20170324,000000,67.1743,67.9323,66.8391,67.3179,1653179.3668549,0
+BG.US,D,20170327,000000,67.252,67.7258,66.6563,67.1419,1785881.6247242,0
+BG.US,D,20170328,000000,66.8814,67.8968,66.7113,67.594,1617674.8449054,0
+BG.US,D,20170329,000000,67.8054,68.6203,67.594,68.4513,2314153.6743448,0
+BG.US,D,20170330,000000,68.3599,68.4356,66.7113,66.8224,1487897.1350866,0
+BG.US,D,20170331,000000,66.6701,67.0907,66.4685,66.554,1495454.1672489,0
+BG.US,D,20170403,000000,66.7035,66.9147,65.9062,66.1019,1708034.7331746,0
+BG.US,D,20170404,000000,65.856,66.2277,65.3783,65.7057,2230864.5803359,0
+BG.US,D,20170405,000000,65.8068,66.1343,64.7323,64.9241,2056535.0684421,0
+BG.US,D,20170406,000000,63.2116,64.7491,62.9874,64.699,2743939.1524351,0
+BG.US,D,20170407,000000,64.7982,65.0578,63.5419,63.8084,2063455.312055,0
+BG.US,D,20170410,000000,63.7719,64.3873,63.4731,64.3441,1667348.4206966,0
+BG.US,D,20170411,000000,64.4778,64.9674,64.1445,64.5289,1649221.3089543,0
+BG.US,D,20170412,000000,64.7658,65.4785,64.3363,64.814,1347279.77865,0
+BG.US,D,20170413,000000,64.5978,64.8583,64.1092,64.2458,823075.64821345,0
+BG.US,D,20170417,000000,64.1524,64.7147,64.1445,64.6813,797171.7817422,0
+BG.US,D,20170418,000000,64.7491,66.0153,64.4405,65.3616,1317712.8521685,0
+BG.US,D,20170419,000000,65.3527,65.6231,64.5053,64.6645,988617.27467852,0
+BG.US,D,20170420,000000,64.9674,65.6398,64.6488,65.2004,1279476.0394142,0
+BG.US,D,20170421,000000,64.9585,65.3704,64.9339,65.044,989281.52854877,0
+BG.US,D,20170424,000000,65.5227,66.1176,65.3015,65.8158,1053743.6537513,0
+BG.US,D,20170425,000000,66.0743,66.3211,65.2436,65.9995,1124932.748087,0
+BG.US,D,20170426,000000,66.1176,66.2916,65.513,65.798,889410.50140243,0
+BG.US,D,20170427,000000,65.688,66.0743,65.3438,65.9062,898429.29897298,0
+BG.US,D,20170428,000000,65.9818,66.5038,65.4785,66.3613,1404464.6110691,0
+BG.US,D,20170501,000000,66.2816,66.4951,65.2436,65.4785,1157182.1209022,0
+BG.US,D,20170502,000000,65.2436,65.3262,63.0533,63.4407,2525487.1112582,0
+BG.US,D,20170503,000000,57.4431,58.779,55.8377,56.2938,6773783.263825,0
+BG.US,D,20170504,000000,56.7037,58.7524,56.7037,58.603,4680675.5776236,0
+BG.US,D,20170505,000000,58.5775,59.0807,57.9453,58.3847,2629936.709109,0
+BG.US,D,20170508,000000,58.1567,59.0906,57.9631,58.7869,1831490.3330338,0
+BG.US,D,20170509,000000,58.837,59.0956,57.9542,58.3002,1989681.4258597,0
+BG.US,D,20170510,000000,58.375,59.1998,57.9895,58.7869,1795089.6278382,0
+BG.US,D,20170511,000000,58.6256,59.2577,58.4025,58.9039,1204038.975458,0
+BG.US,D,20170512,000000,58.9039,59.2656,58.316,58.719,1045990.2954068,0
+BG.US,D,20170515,000000,58.8635,59.073,58.603,58.8724,992606.8668364,0
+BG.US,D,20170516,000000,58.779,59.1388,58.3504,58.7869,893561.83378291,0
+BG.US,D,20170517,000000,57.9758,59.3442,57.0144,58.4556,1226000.0425403,0
+BG.US,D,20170518,000000,56.9446,58.8124,56.9446,58.5175,1560294.7035383,0
+BG.US,D,20170519,000000,58.8281,59.3442,58.5922,58.8645,1557937.7721182,0
+BG.US,D,20170522,000000,59.1162,59.6402,58.6954,59.1928,1678926.5792742,0
+BG.US,D,20170523,000000,59.3275,69.6064,58.837,69.0195,10672233.280403,0
+BG.US,D,20170524,000000,65.511,70.0822,65.3154,69.7272,8027676.882745,0
+BG.US,D,20170525,000000,69.2043,70.674,68.7953,70.3024,3545988.5717085,0
+BG.US,D,20170526,000000,70.7488,70.7488,68.7216,69.4157,2304622.1907855,0
+BG.US,D,20170530,000000,69.2358,69.8001,68.3157,68.4081,1772903.752019,0
+BG.US,D,20170531,000000,68.6027,68.6027,67.0711,67.5548,2239936.27408,0
+BG.US,D,20170601,000000,67.9195,68.3914,66.9305,67.0229,1944617.9550302,0
+BG.US,D,20170602,000000,66.9709,68.4769,66.9709,67.8359,1461229.3258027,0
+BG.US,D,20170605,000000,67.7415,68.2026,67.1163,67.6649,1450386.6274828,0
+BG.US,D,20170606,000000,67.4732,67.4732,66.6356,66.9806,1330882.9821195,0
+BG.US,D,20170607,000000,67.5793,68.7305,66.9846,68.7039,1886901.1091746,0
+BG.US,D,20170608,000000,68.586,69.0422,67.6334,68.2134,1191168.9295679,0
+BG.US,D,20170609,000000,68.5781,68.815,66.323,66.785,2106200.5063605,0
+BG.US,D,20170612,000000,66.0075,66.9452,65.4678,65.8658,2092898.1359759,0
+BG.US,D,20170613,000000,66.1962,66.2344,65.0726,65.6309,1850610.2652621,0
+BG.US,D,20170614,000000,65.4678,66.0851,65.2406,65.7882,1539508.5418469,0
+BG.US,D,20170615,000000,65.1315,65.7519,64.4306,65.333,1619387.8671373,0
+BG.US,D,20170616,000000,64.7589,65.5552,64.583,64.9958,2028405.4937501,0
+BG.US,D,20170619,000000,65.3085,66.323,64.8769,65.7214,1620256.5850626,0
+BG.US,D,20170620,000000,65.4196,65.7115,64.2546,64.4228,2205487.6411308,0
+BG.US,D,20170621,000000,64.3117,64.9182,63.8732,63.9725,1660784.2090202,0
+BG.US,D,20170622,000000,64.0845,64.1691,63.479,63.8132,997085.74859854,0
+BG.US,D,20170623,000000,63.9548,64.3923,63.308,63.9647,1456035.3284652,0
+BG.US,D,20170626,000000,63.9647,64.176,62.8606,62.9088,970388.43952577,0
+BG.US,D,20170627,000000,62.783,63.7857,62.6896,62.783,987683.45377059,0
+BG.US,D,20170628,000000,63.19,63.4594,62.1637,62.5372,1036511.708021,0
+BG.US,D,20170629,000000,62.5785,62.9511,61.6751,62.1637,1041672.1366332,0
+BG.US,D,20170630,000000,62.6071,63.2136,61.5581,63.0189,1501088.6269538,0
+BG.US,D,20170703,000000,63.3148,64.3795,63.0848,64.0915,730522.60321493,0
+BG.US,D,20170705,000000,63.9322,65.6132,63.9322,65.1217,1401438.3396081,0
+BG.US,D,20170706,000000,64.6321,64.9702,63.4062,63.705,1491495.0921141,0
+BG.US,D,20170707,000000,64.0767,65.277,63.6687,64.9103,934565.52330148,0
+BG.US,D,20170710,000000,65.0883,65.4678,64.464,64.5987,825288.13239076,0
+BG.US,D,20170711,000000,64.2271,64.5918,63.6864,63.7857,979934.16436246,0
+BG.US,D,20170712,000000,64.1603,64.9625,63.6166,64.8533,1590841.2264626,0
+BG.US,D,20170713,000000,65.1738,66.4566,64.6508,66.205,1111164.4844825,0
+BG.US,D,20170714,000000,66.382,66.5295,65.7882,66.2129,1066965.6626418,0
+BG.US,D,20170717,000000,66.3151,66.6621,65.916,66.4734,935718.04954187,0
+BG.US,D,20170718,000000,66.0604,66.4734,65.8335,66.0527,948020.47880178,0
+BG.US,D,20170719,000000,66.2129,66.9885,65.6132,66.4734,832369.09899223,0
+BG.US,D,20170720,000000,66.4656,67.481,65.1482,67.2264,1866149.5334426,0
+BG.US,D,20170721,000000,67.1901,67.5292,65.9346,67.2687,1070718.2392533,0
+BG.US,D,20170724,000000,67.252,68.0039,67.1163,67.6904,954717.94814584,0
+BG.US,D,20170725,000000,68.1112,68.4258,67.2727,68.0807,959418.58694277,0
+BG.US,D,20170726,000000,68.2213,68.2213,67.2431,67.3365,738380.73667224,0
+BG.US,D,20170727,000000,67.5793,67.5793,66.4144,66.9404,753311.69885819,0
+BG.US,D,20170728,000000,66.9806,67.5391,66.6267,67.4564,547292.29290659,0
+BG.US,D,20170731,000000,67.6649,67.6649,65.9612,66.2217,1296487.2453439,0
+BG.US,D,20170801,000000,66.5088,67.0229,65.0027,65.9426,1642876.8198445,0
+BG.US,D,20170802,000000,68.0541,68.8485,64.641,65.452,1872870.3991711,0
+BG.US,D,20170803,000000,65.047,65.7567,63.8221,64.1691,1344468.1435851,0
+BG.US,D,20170804,000000,64.6321,64.6321,63.9145,64.4887,908276.1251046,0
+BG.US,D,20170807,000000,64.641,65.4845,64.1799,65.2672,1754312.7815249,0
+BG.US,D,20170808,000000,65.2918,65.5572,64.464,65.0303,1324236.3744806,0
+BG.US,D,20170809,000000,64.6232,65.0126,63.9548,64.988,1067983.9139803,0
+BG.US,D,20170810,000000,64.8169,66.3721,64.583,65.857,1747930.6547534,0
+BG.US,D,20170811,000000,65.3851,65.6712,65.2161,65.277,800665.98089117,0
+BG.US,D,20170814,000000,65.6388,66.1824,65.1659,65.2318,951515.69518487,0
+BG.US,D,20170815,000000,65.5847,65.7047,65.1807,65.1807,555964.21364751,0
+BG.US,D,20170816,000000,65.1807,65.8658,65.1217,65.1807,694086.29482561,0
+BG.US,D,20170817,000000,65.2318,65.3154,63.7228,63.8221,880647.02959211,0
+BG.US,D,20170818,000000,63.6756,63.9911,63.3787,63.7041,1165363.7348048,0
+BG.US,D,20170821,000000,63.7455,63.9076,63.1763,63.8221,599386.88586658,0
+BG.US,D,20170822,000000,63.8988,64.6282,63.6599,64.6115,1306628.0521316,0
+BG.US,D,20170823,000000,64.5535,64.9359,63.9734,64.1524,958952.69372291,0
+BG.US,D,20170824,000000,64.1445,64.2036,63.6756,64.1445,814910.31005658,0
+BG.US,D,20170825,000000,64.3657,64.5968,64.0786,64.1956,510868.19132652,0
+BG.US,D,20170828,000000,64.5111,64.7314,63.3118,63.3876,983573.82798839,0
+BG.US,D,20170829,000000,63.2864,63.7602,62.5706,63.0622,1269002.5970741,0
+BG.US,D,20170830,000000,63.3787,63.7542,62.8695,62.9364,630459.31882283,0
+BG.US,D,20170831,000000,63.0622,63.7602,62.0438,63.4318,1794350.0986443,0
+BG.US,D,20170901,000000,63.9233,64.7895,63.1507,64.7658,1052211.69919,0
+BG.US,D,20170905,000000,64.638,64.9093,64.1092,64.3234,713317.10557131,0
+BG.US,D,20170906,000000,64.4345,64.5436,64.0522,64.2556,661963.0590394,0
+BG.US,D,20170907,000000,64.3559,64.6282,63.6511,64.2891,653309.44851236,0
+BG.US,D,20170908,000000,64.2645,64.3913,63.5243,63.5911,812470.98267398,0
+BG.US,D,20170911,000000,63.8643,64.8524,63.6953,64.3834,950011.2059443,0
+BG.US,D,20170912,000000,61.9523,62.148,59.4455,60.7205,3792195.8454268,0
+BG.US,D,20170913,000000,61.2986,62.0702,60.8375,61.4431,1674688.7819947,0
+BG.US,D,20170914,000000,61.4431,62.0438,61.4431,61.9002,1117579.1627456,0
+BG.US,D,20170915,000000,62.0526,62.7083,61.2553,61.6456,2034252.5553829,0
+BG.US,D,20170918,000000,61.85,62.3416,61.7557,61.9081,1025039.3417904,0
+BG.US,D,20170919,000000,61.8343,62.027,61.3998,61.6043,1045661.7287911,0
+BG.US,D,20170920,000000,61.4077,61.5453,60.6439,60.7441,1190209.6778073,0
+BG.US,D,20170921,000000,60.6852,61.1433,60.4551,60.6695,677967.2032056,0
+BG.US,D,20170922,000000,60.753,61.1433,60.4011,60.581,750311.875484,0
+BG.US,D,20170925,000000,60.6439,60.9633,60.4394,60.753,662701.57099927,0
+BG.US,D,20170926,000000,60.9554,61.1599,60.5348,60.7441,594814.41856682,0
+BG.US,D,20170927,000000,60.8454,60.8798,60.0471,60.1572,1048150.9006447,0
+BG.US,D,20170928,000000,59.9193,60.5574,59.0454,59.1053,1304471.5158302,0
+BG.US,D,20170929,000000,59.1142,59.2577,58.663,59.0356,1215926.3732033,0
+BG.US,D,20171002,000000,59.3,59.9567,59.1437,59.4287,1250137.9906061,0
+BG.US,D,20171003,000000,59.6559,59.7935,58.8311,58.9196,1350918.4250419,0
+BG.US,D,20171004,000000,58.5942,59.4376,58.5352,59.0789,1264615.2663815,0
+BG.US,D,20171005,000000,59.1624,59.4111,59.0965,59.3256,810044.87933473,0
+BG.US,D,20171006,000000,59.2253,59.2577,58.0771,58.4084,1226303.1783035,0
+BG.US,D,20171009,000000,58.2216,58.4329,57.0724,57.0989,1334221.5444506,0
+BG.US,D,20171010,000000,57.3378,57.736,57.2239,57.6603,1421257.1116662,0
+BG.US,D,20171011,000000,57.7881,58.0417,57.2336,57.5747,919887.85240754,0
+BG.US,D,20171012,000000,57.3939,57.6858,57.2455,57.6681,1144176.7828761,0
+BG.US,D,20171013,000000,58.1617,62.9275,57.7949,61.6111,6709359.7935184,0
+BG.US,D,20171016,000000,61.1954,61.621,59.588,60.1572,2582855.0458161,0
+BG.US,D,20171017,000000,60.1572,60.7874,59.9124,60.5259,943807.09514091,0
+BG.US,D,20171018,000000,60.464,60.6931,59.8112,59.8672,1050559.7110043,0
+BG.US,D,20171019,000000,59.7847,60.4306,59.5704,60.2005,726397.71892115,0
+BG.US,D,20171020,000000,60.2005,60.5348,59.7768,60.4885,825230.1500468,0
+BG.US,D,20171023,000000,60.2457,60.806,60.1917,60.4473,690448.66566789,0
+BG.US,D,20171024,000000,60.4885,60.5917,59.9979,60.1169,735212.0524367,0
+BG.US,D,20171025,000000,59.8269,60.1336,58.9559,59.5124,731860.26606235,0
+BG.US,D,20171026,000000,59.7935,60.0914,59.3757,59.4602,722752.9691247,0
+BG.US,D,20171027,000000,59.2489,59.4937,58.8813,59.3422,728444.39393942,0
+BG.US,D,20171030,000000,59.2253,59.3757,58.7083,58.8753,711032.39777259,0
+BG.US,D,20171031,000000,57.9395,58.7131,57.8028,58.4566,1802642.5910642,0
+BG.US,D,20171101,000000,59.9046,60.983,58.8488,59.1211,2347625.7625536,0
+BG.US,D,20171102,000000,59.071,60.2604,58.4566,58.7544,2336417.8771902,0
+BG.US,D,20171103,000000,58.8409,58.9943,57.0813,57.677,2160197.3270959,0
+BG.US,D,20171106,000000,57.557,57.7881,57.2955,57.4902,1002280.7631703,0
+BG.US,D,20171107,000000,57.4568,58.1941,57.1677,57.3103,1483871.939735,0
+BG.US,D,20171108,000000,57.3723,57.849,56.9888,57.7016,1306710.4480942,0
+BG.US,D,20171109,000000,57.557,58.084,57.3378,57.4568,1501152.7127024,0
+BG.US,D,20171110,000000,57.2778,57.6082,56.9702,57.0724,1199974.1079764,0
+BG.US,D,20171113,000000,56.9446,57.154,55.9674,56.3577,1871042.4294853,0
+BG.US,D,20171114,000000,56.0706,57.0724,55.9773,56.282,1103673.572537,0
+BG.US,D,20171115,000000,55.9399,55.995,55.2704,55.3737,1769588.5860723,0
+BG.US,D,20171116,000000,55.3383,56.0009,54.2806,55.7827,1873608.9111309,0
+BG.US,D,20171117,000000,55.6194,56.3783,55.1299,56.0638,1143963.1637142,0
+BG.US,D,20171120,000000,55.876,56.3783,55.4563,55.8948,1439630.3940618,0
+BG.US,D,20171121,000000,56.1159,56.4492,55.7462,55.8948,1067660.4335351,0
+BG.US,D,20171122,000000,55.8151,56.286,55.5398,56.0471,1417801.5674132,0
+BG.US,D,20171124,000000,56.286,56.4412,55.7217,55.8486,290264.70001863,0
+BG.US,D,20171127,000000,56.0549,56.1307,55.415,55.7738,1128722.9623604,0
+BG.US,D,20171128,000000,55.8486,56.3538,55.7305,56.0216,2228664.302968,0
+BG.US,D,20171129,000000,56.2515,57.6111,56.2515,56.8493,1487240.001855,0
+BG.US,D,20171130,000000,57.0075,58.4182,57.0075,57.271,2264173.911088,0
+BG.US,D,20171201,000000,57.2169,57.9631,56.6939,57.4705,1041010.9344653,0
+BG.US,D,20171204,000000,57.562,58.2383,57.0822,57.7665,987116.85437437,0
+BG.US,D,20171205,000000,57.9375,57.9758,56.5239,56.5426,1565496.8387488,0
+BG.US,D,20171206,000000,56.5523,59.069,56.5523,58.4871,2549820.3682722,0
+BG.US,D,20171207,000000,59.4868,60.4296,58.6758,59.24,3070832.4180889,0
+BG.US,D,20171208,000000,59.1604,60.3076,59.0503,59.7355,2515911.8866325,0
+BG.US,D,20171211,000000,59.9675,60.3273,59.3964,59.6333,1527032.165555,0
+BG.US,D,20171212,000000,59.8043,60.4876,58.7337,58.7859,1893002.4793335,0
+BG.US,D,20171213,000000,58.6935,59.0601,56.5858,56.6802,3190716.5090074,0
+BG.US,D,20171214,000000,57.151,57.6475,56.5858,56.5956,1777421.2886771,0
+BG.US,D,20171215,000000,56.7755,58.1774,56.6045,57.9375,2105787.509314,0
+BG.US,D,20171218,000000,57.9542,59.0327,57.3054,57.3742,1228027.3901105,0
+BG.US,D,20171219,000000,57.3889,57.503,56.81,57.271,1284242.7984279,0
+BG.US,D,20171220,000000,57.4126,57.8972,56.7667,57.562,1450278.8006677,0
+BG.US,D,20171221,000000,57.8353,58.3661,57.2612,57.3398,1146938.5734698,0
+BG.US,D,20171222,000000,57.2612,57.7163,56.9613,57.1245,569020.41337885,0
+BG.US,D,20171226,000000,56.9613,57.5786,56.9613,57.4941,670625.82467337,0
+BG.US,D,20171227,000000,57.6199,57.6554,57.1334,57.2257,557311.03160188,0
+BG.US,D,20171228,000000,57.3969,57.5324,57.0547,57.4784,680200.03206499,0
+BG.US,D,20171229,000000,57.6033,58.1351,57.4126,57.4126,947796.68729878,0
+BG.US,D,20180102,000000,57.5443,58.2304,56.8759,58.1941,1103486.4014616,0
+BG.US,D,20180103,000000,58.5283,60.0963,58.255,59.4455,2482238.3860712,0
+BG.US,D,20180104,000000,59.7257,60.9506,59.7011,60.3175,2368126.0814616,0
+BG.US,D,20180105,000000,60.3459,60.7608,59.5311,59.8624,929388.81894363,0
+BG.US,D,20180108,000000,59.7011,59.7178,58.4103,58.9992,1216402.4387642,0
+BG.US,D,20180109,000000,59.2479,59.88,58.9481,59.5979,1154265.7107246,0
+BG.US,D,20180110,000000,59.3944,59.5134,58.0496,59.3944,1079876.3978962,0
+BG.US,D,20180111,000000,59.6422,60.5642,59.362,60.2909,1220686.0115783,0
+BG.US,D,20180112,000000,60.2733,60.5426,59.2067,59.6912,1131643.4414745,0
+BG.US,D,20180116,000000,59.5035,60.753,59.4111,60.0678,1369785.0659782,0
+BG.US,D,20180117,000000,60.233,60.6792,59.6245,60.2988,1220090.9296272,0
+BG.US,D,20180118,000000,59.8712,60.1386,59.4376,59.6077,1114112.4289174,0
+BG.US,D,20180119,000000,59.4111,66.6169,58.7603,66.386,5466379.0620717,0
+BG.US,D,20180122,000000,68.122,70.5629,67.1055,70.2807,9853034.3113628,0
+BG.US,D,20180123,000000,69.9042,70.0585,68.3196,68.9625,4538786.6785565,0
+BG.US,D,20180124,000000,69.0746,69.8531,67.9353,68.5015,2000277.9535264,0
+BG.US,D,20180125,000000,68.5938,68.9094,68.2773,68.4759,1635008.5140461,0
+BG.US,D,20180126,000000,68.996,70.3732,68.5182,70.0153,2573449.6992858,0
+BG.US,D,20180129,000000,69.6643,69.9564,68.6341,69.2122,1376692.0855478,0
+BG.US,D,20180130,000000,68.4573,68.9006,67.9597,68.4326,1645746.4372533,0
+BG.US,D,20180131,000000,68.4759,68.9006,67.479,67.9882,1874028.0115821,0
+BG.US,D,20180201,000000,67.7995,70.1863,67.5429,68.1859,1753393.2018945,0
+BG.US,D,20180202,000000,67.4889,67.9882,67.132,67.2765,1316485.0506043,0
+BG.US,D,20180205,000000,70.614,71.2108,69.2358,69.2358,6191402.4977176,0
+BG.US,D,20180206,000000,68.8937,70.9208,68.7581,70.6574,3545520.6440205,0
+BG.US,D,20180207,000000,70.614,71.0426,69.6211,69.6211,1948938.148272,0
+BG.US,D,20180208,000000,69.7253,70.6671,68.4415,68.4415,2260356.2314939,0
+BG.US,D,20180209,000000,68.8711,69.7165,66.5058,69.1158,2607780.3330788,0
+BG.US,D,20180212,000000,69.3302,69.3302,66.8224,68.1859,2284545.0412649,0
+BG.US,D,20180213,000000,68.1053,68.466,67.2607,68.0561,1801506.3405695,0
+BG.US,D,20180214,000000,65.2141,66.5667,63.3404,64.2478,6526705.2377132,0
+BG.US,D,20180215,000000,65.6595,66.7742,64.7472,66.4763,3135508.1624533,0
+BG.US,D,20180216,000000,66.3151,68.8455,66.1834,68.121,2797612.4927254,0
+BG.US,D,20180220,000000,65.512,67.8035,65.512,65.512,2712421.1709411,0
+BG.US,D,20180221,000000,65.7539,65.9523,64.6754,64.6754,2444323.0192938,0
+BG.US,D,20180222,000000,64.926,66.0379,64.7196,65.0981,1588793.5342102,0
+BG.US,D,20180223,000000,65.1924,66.3151,65.0027,65.9848,979953.49181044,0
+BG.US,D,20180226,000000,65.9711,65.9711,65.1847,65.4273,994613.86972459,0
+BG.US,D,20180227,000000,65.857,65.857,64.4454,64.4454,1679534.8852685,0
+BG.US,D,20180228,000000,64.8415,66.0517,64.8415,64.9615,1749927.4853004,0
+BG.US,D,20180301,000000,64.7962,66.15,64.6252,65.4353,1134365.5599381,0
+BG.US,D,20180302,000000,64.7815,65.2633,64.0216,64.7383,1985655.2132742,0
+BG.US,D,20180305,000000,64.8052,68.0099,64.6951,67.1655,3985531.3593293,0
+BG.US,D,20180306,000000,68.1121,68.1121,66.0467,66.4075,3443303.8750291,0
+BG.US,D,20180307,000000,66.9334,68.121,66.4596,66.6838,2740741.9856447,0
+BG.US,D,20180308,000000,66.6661,66.9609,65.9711,66.323,1471976.404117,0
+BG.US,D,20180309,000000,66.4252,66.5108,62.2826,64.5564,5530261.3638347,0
+BG.US,D,20180312,000000,65.0893,65.7793,64.9949,65.391,1869551.1642881,0
+BG.US,D,20180313,000000,65.453,65.7184,65.0401,65.339,1164766.6183854,0
+BG.US,D,20180314,000000,65.453,65.6338,63.7709,63.9352,1196965.1294954,0
+BG.US,D,20180315,000000,64.2113,64.8317,63.1359,63.5046,1491004.7852757,0
+BG.US,D,20180316,000000,63.7552,64.1249,62.1882,63.2382,2619736.9027432,0
+BG.US,D,20180319,000000,63.3758,63.4957,62.3003,62.5658,1265632.500486,0
+BG.US,D,20180320,000000,62.8341,63.7316,62.5746,63.7228,1115878.3473227,0
+BG.US,D,20180321,000000,63.4102,63.6354,62.5283,62.8852,1341759.2491649,0
+BG.US,D,20180322,000000,62.3859,63.4623,61.9573,62.0496,1722632.0425742,0
+BG.US,D,20180323,000000,62.548,64.2212,62.3495,62.4537,1610419.931272,0
+BG.US,D,20180326,000000,62.8763,63.0729,61.68,63.0327,1186692.0822739,0
+BG.US,D,20180327,000000,63.4387,63.4387,62.3347,62.5333,974480.7723282,0
+BG.US,D,20180328,000000,62.844,63.3345,62.3495,62.9196,953916.3676715,0
+BG.US,D,20180329,000000,63.188,64.4001,63.1359,63.6766,1092504.3420695,0
+BG.US,D,20180402,000000,63.3758,63.5134,61.6623,62.5087,1369075.0365732,0
+BG.US,D,20180403,000000,63.015,64.3401,63.015,63.8319,1961101.2164596,0
+BG.US,D,20180404,000000,62.9717,65.3311,62.8675,65.1414,2848103.9247366,0
+BG.US,D,20180405,000000,65.512,66.0065,64.3756,64.7098,1408003.5685186,0
+BG.US,D,20180406,000000,64.6518,65.3487,64.5053,65.0981,1652540.5438373,0
+BG.US,D,20180409,000000,65.0981,65.7715,64.5053,64.5141,1389061.6522585,0
+BG.US,D,20180410,000000,64.7737,64.9949,63.6864,63.8161,1602371.5750372,0
+BG.US,D,20180411,000000,63.6687,64.4699,63.4711,64.1514,955836.9056608,0
+BG.US,D,20180412,000000,64.1946,64.8415,63.8241,64.6341,670463.06721665,0
+BG.US,D,20180413,000000,64.813,65.4273,64.3677,64.7098,872843.82677644,0
+BG.US,D,20180416,000000,64.9458,65.0027,64.2113,64.6429,1046450.085222,0
+BG.US,D,20180417,000000,64.9093,64.9093,64.3244,64.4188,858103.08736803,0
+BG.US,D,20180418,000000,64.4001,64.5476,63.7395,64.4699,1482143.6589914,0
+BG.US,D,20180419,000000,64.8926,66.2679,64.465,65.1924,2104327.7783741,0
+BG.US,D,20180420,000000,65.2446,65.4451,62.5176,63.4967,2932341.0809308,0
+BG.US,D,20180423,000000,63.5134,63.5812,62.612,63.246,1622163.8990086,0
+BG.US,D,20180424,000000,63.478,63.6166,62.3289,62.6267,1441286.451184,0
+BG.US,D,20180425,000000,63.0425,63.0425,62.1017,62.4793,1485140.4306633,0
+BG.US,D,20180426,000000,62.4625,62.9108,61.9385,61.9817,1743235.1021268,0
+BG.US,D,20180427,000000,62.0496,62.8763,61.968,62.6031,1117162.0967627,0
+BG.US,D,20180430,000000,62.9904,62.9904,62.0664,62.2059,1121939.0281175,0
+BG.US,D,20180501,000000,62.4232,62.6198,61.4038,61.6976,1892562.0169661,0
+BG.US,D,20180502,000000,63.9882,64.3244,62.67,63.1192,3617379.0783968,0
+BG.US,D,20180503,000000,62.8675,63.192,60.2594,60.5191,4751074.2810601,0
+BG.US,D,20180504,000000,60.4227,61.2327,59.9508,60.7068,2458683.3131472,0
+BG.US,D,20180507,000000,60.5848,60.8699,59.3295,59.7336,1967658.3074972,0
+BG.US,D,20180508,000000,59.8122,60.2594,59.5192,59.8702,1707163.980781,0
+BG.US,D,20180509,000000,59.8878,60.4659,59.7945,60.2162,1207150.6945838,0
+BG.US,D,20180510,000000,60.3008,61.3428,60.113,60.9329,1370159.4081286,0
+BG.US,D,20180511,000000,60.9476,61.7065,60.9397,61.2947,891214.05746972,0
+BG.US,D,20180514,000000,61.4038,61.5601,60.5407,61.1796,1163927.4002491,0
+BG.US,D,20180515,000000,60.8522,61.5236,60.6301,61.1796,1349279.6608995,0
+BG.US,D,20180516,000000,61.154,61.3468,60.5524,60.7933,1312976.6101778,0
+BG.US,D,20180517,000000,60.9476,61.2151,60.5278,60.8788,1180686.3321209,0
+BG.US,D,20180518,000000,60.8788,61.0961,60.1759,60.3844,1590187.1449334,0
+BG.US,D,20180521,000000,60.5161,60.7156,59.8476,60.6183,1489986.5339372,0
+BG.US,D,20180522,000000,60.7156,61.2347,60.5584,60.6537,954825.77496093,0
+BG.US,D,20180523,000000,60.3922,60.756,60.1848,60.5426,1066117.2893986,0
+BG.US,D,20180524,000000,60.8012,61.1246,60.171,60.7647,864478.09350097,0
+BG.US,D,20180525,000000,60.5426,61.278,60.5062,60.6282,1126496.2369056,0
+BG.US,D,20180529,000000,60.5514,60.6449,60.0167,60.3844,1232500.168468,0
+BG.US,D,20180530,000000,60.7923,61.1059,60.2556,60.983,1175793.4360782,0
+BG.US,D,20180531,000000,60.756,60.923,59.7866,60.289,1859698.2347518,0
+BG.US,D,20180601,000000,60.3342,60.983,60.1798,60.5829,1056297.9285878,0
+BG.US,D,20180604,000000,60.8189,61.0341,60.3441,60.6714,1125940.8270845,0
+BG.US,D,20180605,000000,60.6616,61.3212,60.3253,61.0607,1600605.6566318,0
+BG.US,D,20180606,000000,61.1993,61.2651,60.1081,60.7402,1556058.9407272,0
+BG.US,D,20180607,000000,60.5662,60.8788,59.7749,59.9007,3218852.1871038,0
+BG.US,D,20180608,000000,59.8908,60.3342,59.8908,59.9616,1227630.6688098,0
+BG.US,D,20180611,000000,60.0216,60.7647,59.9685,60.4108,1132547.7625934,0
+BG.US,D,20180612,000000,60.4108,60.6812,60.1936,60.4108,849690.56132376,0
+BG.US,D,20180613,000000,60.5062,61.798,60.0993,61.5375,4574173.20135,0
+BG.US,D,20180614,000000,61.7625,62.0654,60.8965,61.156,2045519.4403244,0
+BG.US,D,20180615,000000,60.7156,60.8788,59.3196,60.7481,2869725.235628,0
+BG.US,D,20180618,000000,60.2801,61.9277,60.2801,61.6161,1605955.2907873,0
+BG.US,D,20180619,000000,61.451,63.3925,61.3742,62.2914,2693252.4114758,0
+BG.US,D,20180620,000000,62.2059,62.3297,60.7923,60.9151,2155960.5470507,0
+BG.US,D,20180621,000000,61.5463,62.0486,61.1246,61.5885,1881521.9752299,0
+BG.US,D,20180622,000000,61.8668,62.1204,61.626,61.9975,1501131.3507862,0
+BG.US,D,20180625,000000,61.8934,62.6562,61.6584,61.7625,2144389.5091119,0
+BG.US,D,20180626,000000,61.6839,62.5775,61.4254,61.4775,1597872.3485929,0
+BG.US,D,20180627,000000,61.4775,61.5463,60.636,60.7402,1585690.9701914,0
+BG.US,D,20180628,000000,60.5662,60.7324,59.7345,60.3342,1378028.7311611,0
+BG.US,D,20180629,000000,60.3676,61.0391,60.0216,60.4296,1266182.8241365,0
+BG.US,D,20180702,000000,60.3676,60.4296,59.8908,60.0993,1190831.2078452,0
+BG.US,D,20180703,000000,60.1081,60.1081,58.6689,58.9462,2206598.460773,0
+BG.US,D,20180705,000000,59.0327,60.23,58.7111,60.1592,2612034.4061038,0
+BG.US,D,20180706,000000,60.289,60.8611,59.9616,60.4876,1374631.1692521,0
+BG.US,D,20180709,000000,60.7245,60.8877,60.1661,60.2114,1188310.5017342,0
+BG.US,D,20180710,000000,60.2979,61.0961,60.2979,60.8522,1415492.445996,0
+BG.US,D,20180711,000000,60.8877,61.4598,60.3441,60.4709,1382684.6116575,0
+BG.US,D,20180712,000000,60.6104,60.8356,59.5783,59.6824,1332260.317097,0
+BG.US,D,20180713,000000,59.8142,59.881,59.0238,59.3521,1370366.923886,0
+BG.US,D,20180716,000000,59.3797,59.5517,58.3917,58.6512,1290891.440535,0
+BG.US,D,20180717,000000,58.9127,59.6235,58.7642,59.587,1187462.128491,0
+BG.US,D,20180718,000000,59.4416,59.7699,59.1565,59.3019,750267.1171834,0
+BG.US,D,20180719,000000,59.4053,59.7965,58.8596,58.9206,849568.49323122,0
+BG.US,D,20180720,000000,58.8075,59.0327,58.4409,58.9716,935182.9844029,0
+BG.US,D,20180723,000000,58.8694,59.2164,58.5824,58.6512,1265858.3264571,0
+BG.US,D,20180724,000000,58.7289,59.5527,58.6689,58.7731,2102002.3812111,0
+BG.US,D,20180725,000000,58.7544,59.3019,58.3563,59.0238,1376833.4810883,0
+BG.US,D,20180726,000000,58.9029,59.8634,58.8164,59.361,1026821.5359415,0
+BG.US,D,20180727,000000,59.4327,59.4996,58.8242,58.9539,692905.28603028,0
+BG.US,D,20180730,000000,58.9206,59.2577,58.8075,59.0946,961346.24557081,0
+BG.US,D,20180731,000000,59.8712,60.2477,59.5192,59.9253,1579152.1893677,0
+BG.US,D,20180801,000000,58.9884,59.1702,57.16,57.212,4236619.3222811,0
+BG.US,D,20180802,000000,57.4371,57.5767,56.4924,57.5246,2329879.0963664,0
+BG.US,D,20180803,000000,57.4273,57.732,57.2051,57.2907,996653.42410412,0
+BG.US,D,20180806,000000,57.2808,57.6268,57.212,57.4076,738703.19988337,0
+BG.US,D,20180807,000000,57.3005,58.5204,57.3005,57.8274,1580778.7467008,0
+BG.US,D,20180808,000000,57.8717,58.0014,56.9594,57.037,1154110.0739066,0
+BG.US,D,20180809,000000,56.9594,57.1353,56.2742,56.5101,1260780.2938075,0
+BG.US,D,20180810,000000,56.3292,56.4845,54.6363,54.949,2087940.1369504,0
+BG.US,D,20180813,000000,54.776,54.8379,53.2257,53.4174,3567506.1247211,0
+BG.US,D,20180814,000000,53.6662,53.8489,53.2355,53.7025,1564066.6075979,0
+BG.US,D,20180815,000000,53.7458,53.7458,53.1205,53.5648,1637712.3222959,0
+BG.US,D,20180816,000000,53.7615,54.6993,53.7281,54.2825,1486868.7114069,0
+BG.US,D,20180817,000000,54.135,54.7937,53.9365,54.6453,1716911.1179705,0
+BG.US,D,20180820,000000,54.7337,55.5555,54.654,55.3216,1813925.7517513,0
+BG.US,D,20180821,000000,55.3648,56.1719,55.2704,55.8111,1557069.054193,0
+BG.US,D,20180822,000000,55.7404,56.1257,54.9804,55.0425,1137244.3324539,0
+BG.US,D,20180823,000000,54.8418,54.9647,54.6059,54.7809,1270737.9984565,0
+BG.US,D,20180824,000000,55.0355,56.3105,54.8507,56.0746,1630932.4569894,0
+BG.US,D,20180827,000000,56.0569,56.7824,56.0569,56.5269,1331678.4591892,0
+BG.US,D,20180828,000000,56.2653,56.7106,56.2398,56.572,1488862.4902517,0
+BG.US,D,20180829,000000,56.4344,57.1854,56.397,57.0695,1792947.3328141,0
+BG.US,D,20180830,000000,57.0606,57.1854,56.1876,56.4934,1651567.0507993,0
+BG.US,D,20180831,000000,56.3283,57.0027,56.3283,56.7735,2005696.7596011,0
+BG.US,D,20180904,000000,56.5622,56.7658,55.5241,55.6627,1368876.6759228,0
+BG.US,D,20180905,000000,55.5762,56.0569,55.5054,55.9075,1135516.0517103,0
+BG.US,D,20180906,000000,55.7404,56.1336,54.9992,55.298,1126869.561822,0
+BG.US,D,20180907,000000,55.2704,55.702,54.4752,55.6539,1643236.9207175,0
+BG.US,D,20180910,000000,55.9252,56.283,54.9381,55.009,1410432.7235601,0
+BG.US,D,20180911,000000,54.6865,55.7502,54.1625,55.2704,1927418.5607912,0
+BG.US,D,20180912,000000,55.3747,56.3194,55.3747,55.5762,1186601.5484386,0
+BG.US,D,20180913,000000,55.7325,56.3194,55.4641,55.6361,882196.27713327,0
+BG.US,D,20180914,000000,56.3194,56.4078,55.7689,56.2043,1301745.32843,0
+BG.US,D,20180917,000000,55.9881,56.9378,55.6803,56.4501,1481302.406387,0
+BG.US,D,20180918,000000,56.3105,56.7912,55.9881,56.6162,660446.36298958,0
+BG.US,D,20180919,000000,57.1058,57.1854,56.8335,57.0027,1191365.2557501,0
+BG.US,D,20180920,000000,57.0094,58.0132,57.0094,57.8215,1823675.9406431,0
+BG.US,D,20180921,000000,57.733,58.5283,57.4263,58.3032,2843044.2023008,0
+BG.US,D,20180924,000000,58.3543,58.7996,57.7507,57.8647,1502025.499564,0
+BG.US,D,20180925,000000,58.721,59.1063,57.9867,58.2157,2390548.9728273,0
+BG.US,D,20180926,000000,58.2746,59.3767,58.022,58.8851,2290475.5160942,0
+BG.US,D,20180927,000000,58.8085,60.3391,58.5627,59.882,3189456.1559518,0
+BG.US,D,20180928,000000,59.6991,60.4168,59.1142,60.0304,2658450.7982925,0
+BG.US,D,20181001,000000,60.1887,60.1887,58.9304,59.071,1329472.0784165,0
+BG.US,D,20181002,000000,58.9658,60.407,58.9658,60.3391,1315284.714361,0
+BG.US,D,20181003,000000,60.5564,61.2111,60.0894,60.1199,1609960.1414569,0
+BG.US,D,20181004,000000,60.0491,60.2664,59.2627,59.7523,1519354.0825343,0
+BG.US,D,20181005,000000,59.8918,60.581,59.7866,60.2251,2597982.3341841,0
+BG.US,D,20181008,000000,60.5996,63.2126,60.284,61.8333,2885792.4483085,0
+BG.US,D,20181009,000000,61.6053,61.9366,60.9407,61.0804,1967285.9998151,0
+BG.US,D,20181010,000000,60.9161,61.1069,58.9049,58.9304,1998636.1376818,0
+BG.US,D,20181011,000000,58.9235,59.0631,57.4263,58.197,2146244.9441185,0
+BG.US,D,20181012,000000,58.7554,59.0356,58.022,58.721,1202555.8481337,0
+BG.US,D,20181015,000000,58.7387,59.936,58.6601,59.4297,1048190.5727749,0
+BG.US,D,20181016,000000,59.8485,60.5397,59.1938,60.1022,1120724.4505966,0
+BG.US,D,20181017,000000,59.8643,59.9882,59.0101,59.9547,916553.35901297,0
+BG.US,D,20181018,000000,59.8564,59.8564,58.3543,58.8085,1852223.598552,0
+BG.US,D,20181019,000000,59.0631,59.4121,58.7121,58.9147,1138870.8897869,0
+BG.US,D,20181022,000000,59.0533,59.2882,57.909,58.3996,804413.47133217,0
+BG.US,D,20181023,000000,57.7949,58.7554,57.0783,58.4486,1467018.4050915,0
+BG.US,D,20181024,000000,58.3179,58.9914,57.2719,57.3506,726663.21702244,0
+BG.US,D,20181025,000000,57.333,58.1793,57.0508,57.7684,977606.73273135,0
+BG.US,D,20181026,000000,57.2985,57.733,56.4245,56.9927,1507444.3056386,0
+BG.US,D,20181029,000000,57.0429,58.3455,56.9475,57.4647,1103517.935719,0
+BG.US,D,20181030,000000,57.3693,60.5485,56.8679,59.4297,2890871.4981924,0
+BG.US,D,20181031,000000,59.7247,60.0648,53.5875,53.9965,8327125.1722591,0
+BG.US,D,20181101,000000,54.0112,55.3845,53.5216,54.6669,2898687.9250515,0
+BG.US,D,20181102,000000,54.8153,55.699,54.2658,54.6059,2073085.4673224,0
+BG.US,D,20181105,000000,54.6059,55.2901,54.0731,54.1715,2268926.4288243,0
+BG.US,D,20181106,000000,55.1044,55.5959,54.4044,55.3294,2061502.2225743,0
+BG.US,D,20181107,000000,55.5241,56.0746,54.7631,54.8242,2467640.0594373,0
+BG.US,D,20181108,000000,55.2803,55.3933,54.5195,54.5901,1914285.0512679,0
+BG.US,D,20181109,000000,54.5017,55.4769,54.3445,55.2803,1096133.8333544,0
+BG.US,D,20181112,000000,55.53,55.7069,54.0691,54.2491,890184.61655595,0
+BG.US,D,20181113,000000,54.4929,55.0267,53.7418,53.9345,1271540.5961649,0
+BG.US,D,20181114,000000,53.7506,53.8735,52.0372,52.5002,1862707.213233,0
+BG.US,D,20181115,000000,52.4225,52.6496,51.4002,51.5564,2213133.1726604,0
+BG.US,D,20181116,000000,51.3637,52.1915,51.1849,51.47,2033361.4583073,0
+BG.US,D,20181119,000000,51.4965,51.8298,51.2036,51.47,1270042.210329,0
+BG.US,D,20181120,000000,51.522,51.8671,50.9598,51.1338,1480262.7931322,0
+BG.US,D,20181121,000000,51.294,51.9044,51.2665,51.3098,1317723.0245095,0
+BG.US,D,20181123,000000,51.3285,51.3285,50.3679,50.6767,563346.28154392,0
+BG.US,D,20181126,000000,50.6844,51.6912,50.6767,51.522,1273695.0979982,0
+BG.US,D,20181127,000000,51.5142,51.9821,50.9323,51.3727,994394.14715803,0
+BG.US,D,20181128,000000,51.4877,51.7679,50.7818,51.6635,744235.93617778,0
+BG.US,D,20181129,000000,51.5487,51.8583,50.9136,51.0709,1138413.1344399,0
+BG.US,D,20181130,000000,50.9598,51.2576,50.0503,50.2873,2448901.5899982,0
+BG.US,D,20181203,000000,52.5178,52.5178,50.7366,52.279,2025437.2046332,0
+BG.US,D,20181204,000000,52.2633,52.4206,50.5616,51.1435,3110066.1202656,0
+BG.US,D,20181206,000000,51,51.7137,49.4674,51.699,1849616.427542,0
+BG.US,D,20181207,000000,51.4877,52.7892,50.7818,52.403,2448553.6959346,0
+BG.US,D,20181210,000000,54.13,55.4415,52.1384,52.5543,4165408.8660293,0
+BG.US,D,20181211,000000,52.8708,53.2916,51.2753,51.522,1913050.129065,0
+BG.US,D,20181212,000000,51.8828,53.442,51.5722,52.5445,1948562.7888874,0
+BG.US,D,20181213,000000,52.6506,52.9759,51.7502,52.0597,1345268.7068255,0
+BG.US,D,20181214,000000,51.7502,53.0458,51.3894,51.8395,1042310.9596509,0
+BG.US,D,20181217,000000,51.6449,51.9084,50.8074,51.0089,1180671.0736094,0
+BG.US,D,20181218,000000,51.1082,51.5387,49.9787,50.0406,1466798.6825249,0
+BG.US,D,20181219,000000,50.3778,50.9233,49.6621,49.8459,1779144.4832501,0
+BG.US,D,20181220,000000,49.4674,49.548,47.2733,47.8013,2037612.4796299,0
+BG.US,D,20181221,000000,47.9281,48.7557,46.948,47.0119,1964440.7960248,0
+BG.US,D,20181224,000000,46.7287,46.7287,45.3348,45.8735,867590.82986076,0
+BG.US,D,20181226,000000,45.9716,47.2478,45.0536,47.1425,1708438.575114,0
+BG.US,D,20181227,000000,46.6756,46.9744,45.6375,46.9557,1197761.6237991,0
+BG.US,D,20181228,000000,46.9832,47.4423,46.3581,46.7011,1056079.2232553,0
+BG.US,D,20181231,000000,46.7463,47.1062,45.8391,47.0865,1375888.4706052,0
+BG.US,D,20190102,000000,46.8536,48.1296,46.5251,47.0786,1329528.0262924,0
+BG.US,D,20190103,000000,47.0393,47.6105,46.067,47.0609,1427012.6222295,0
+BG.US,D,20190104,000000,47.5397,48.4363,47.1682,48.3655,1148002.6003431,0
+BG.US,D,20190107,000000,48.2534,49.6237,48.2436,48.7734,2991905.2239202,0
+BG.US,D,20190108,000000,48.914,49.4517,48.5335,49.1077,1415123.190016,0
+BG.US,D,20190109,000000,49.1961,50.5252,49.0822,50.2697,2656114.2115544,0
+BG.US,D,20190110,000000,50.2962,50.5204,49.434,49.9345,1401573.631744,0
+BG.US,D,20190111,000000,49.6533,49.9098,49.0555,49.0979,1235993.350383,0
+BG.US,D,20190114,000000,48.9052,49.0458,47.978,48.0774,1393640.2229629,0
+BG.US,D,20190115,000000,48.156,48.156,46.6304,46.9046,2554118.1823637,0
+BG.US,D,20190116,000000,47.0119,47.637,45.5737,46.1466,4728440.8222348,0
+BG.US,D,20190117,000000,46.5605,46.5605,45.1518,46.1202,2777017.5710454,0
+BG.US,D,20190118,000000,46.2882,47.3814,46.1114,46.7287,2388052.6803348,0
+BG.US,D,20190122,000000,45.8645,46.7797,45.1165,45.726,2784867.56663,0
+BG.US,D,20190123,000000,45.7495,46.4102,45.1695,46.4102,2397668.5943247,0
+BG.US,D,20190124,000000,46.1566,47.4335,46.1114,46.7797,2416700.027186,0
+BG.US,D,20190125,000000,46.7877,47.1877,46.7463,46.9557,1410877.2548638,0
+BG.US,D,20190128,000000,46.763,47.6016,46.3915,47.5209,1738314.7407634,0
+BG.US,D,20190129,000000,47.459,47.6792,47.0786,47.3284,1033196.5420744,0
+BG.US,D,20190130,000000,47.5209,48.1817,47.3284,47.9438,1070626.6881839,0
+BG.US,D,20190131,000000,47.9623,48.5592,47.8916,48.5257,1269241.6470887,0
+BG.US,D,20190201,000000,48.684,48.7646,47.9526,48.4294,745337.60071296,0
+BG.US,D,20190204,000000,48.4294,48.4294,47.2124,47.6792,1096742.1393488,0
+BG.US,D,20190205,000000,47.5564,48.1393,47.2645,47.5741,1092232.7405636,0
+BG.US,D,20190206,000000,47.4503,47.811,47.2645,47.7865,509040.22164073,0
+BG.US,D,20190207,000000,47.4061,47.5996,46.7975,47.2388,876761.19531289,0
+BG.US,D,20190208,000000,47.1877,47.5741,46.5605,46.7287,730846.08366015,0
+BG.US,D,20190211,000000,46.5351,46.6923,46.1202,46.1202,1272880.2934805,0
+BG.US,D,20190212,000000,46.4889,46.7797,46.0887,46.4288,1578987.3974428,0
+BG.US,D,20190213,000000,46.4288,47.1966,46.2972,46.8536,1162761.6499654,0
+BG.US,D,20190214,000000,46.8536,46.8948,46.3788,46.6235,748560.19835603,0
+BG.US,D,20190215,000000,46.9066,47.3312,46.4879,46.5341,1276673.5594563,0
+BG.US,D,20190219,000000,46.6589,47.0738,46.3718,46.8369,1240732.6440758,0
+BG.US,D,20190220,000000,46.9332,47.4041,46.773,46.8821,2258831.3975712,0
+BG.US,D,20190221,000000,45.7682,48.0372,43.4934,47.5741,6511359.2440126,0
+BG.US,D,20190222,000000,47.2458,48.0372,45.9364,46.0513,3538227.0754911,0
+BG.US,D,20190225,000000,46.2567,48.0744,46.1251,47.5299,3560133.2119316,0
+BG.US,D,20190226,000000,47.6705,47.814,46.8182,47.0246,3135001.5798694,0
+BG.US,D,20190227,000000,46.943,47.4138,46.5605,47.1739,2741332.9986594,0
+BG.US,D,20190228,000000,47.2271,47.4493,46.9066,47.2183,2800831.021432,0
+BG.US,D,20190301,000000,47.2703,47.5839,46.5144,47.1475,1515930.0725385,0
+BG.US,D,20190304,000000,47.1562,47.467,46.5605,46.9784,1738048.2254281,0
+BG.US,D,20190305,000000,47.0147,47.0786,46.4279,46.4357,2552290.2126779,0
+BG.US,D,20190306,000000,46.418,46.4879,45.3405,45.3839,2632274.3130812,0
+BG.US,D,20190307,000000,45.3151,45.5008,44.5404,44.9925,4971985.9943017,0
+BG.US,D,20190308,000000,44.9326,45.084,44.3909,44.6839,1704611.7404129,0
+BG.US,D,20190311,000000,44.8619,46.2567,44.7007,45.9364,2756748.1642791,0
+BG.US,D,20190312,000000,46.0355,46.4809,45.841,46.2567,1799678.3708837,0
+BG.US,D,20190313,000000,46.3561,46.765,46.1329,46.2755,2481573.1149667,0
+BG.US,D,20190314,000000,46.3029,46.6491,45.7682,46.3029,2004728.3527337,0
+BG.US,D,20190315,000000,46.3463,47.0738,46.2028,47.0246,3903186.2585695,0
+BG.US,D,20190318,000000,47.1013,47.4945,46.3159,46.4544,3248751.7491375,0
+BG.US,D,20190319,000000,46.4809,47.111,46.2028,46.3029,1782841.1119858,0
+BG.US,D,20190320,000000,46.2028,46.4544,45.6366,45.7337,1294533.138629,0
+BG.US,D,20190321,000000,45.7771,46.7296,45.7161,46.5144,1513335.1083379,0
+BG.US,D,20190322,000000,46.4879,46.5685,45.7682,45.9914,2279968.5050287,0
+BG.US,D,20190325,000000,45.894,46.3384,45.4399,45.7584,2756238.5299928,0
+BG.US,D,20190326,000000,45.9549,46.2362,45.4222,45.894,1529185.6501543,0
+BG.US,D,20190327,000000,45.894,46.1614,45.4871,46.0877,1474707.6776875,0
+BG.US,D,20190328,000000,46.1074,46.4879,45.9364,46.4357,996657.49304055,0
+BG.US,D,20190329,000000,46.6304,47.345,46.599,47.2094,1403908.1840137,0
+BG.US,D,20190401,000000,47.4325,47.5918,46.8555,46.9784,1157570.7043302,0
+BG.US,D,20190402,000000,47.0501,47.4138,46.3463,46.3993,1183174.4867405,0
+BG.US,D,20190403,000000,46.3895,46.596,45.9452,46.1614,1437352.8069017,0
+BG.US,D,20190404,000000,46.2125,47.5486,46.2125,47.345,1636199.6951825,0
+BG.US,D,20190405,000000,46.9685,47.4325,46.596,47.3696,2386323.3823571,0
+BG.US,D,20190408,000000,47.3951,47.7431,47.2094,47.6193,1790708.4005501,0
+BG.US,D,20190409,000000,47.8572,47.9987,46.7994,47.2458,2118664.6758431,0
+BG.US,D,20190410,000000,47.2536,47.644,46.8878,47.1387,1047082.804835,0
+BG.US,D,20190411,000000,47.1652,47.5918,46.943,47.111,839494.82389429,0
+BG.US,D,20190412,000000,47.0835,47.5299,46.7473,46.8369,1242755.9227097,0
+BG.US,D,20190415,000000,46.8369,46.9961,46.3463,46.6854,2479073.7707719,0
+BG.US,D,20190416,000000,46.6933,47.0915,46.0003,46.0268,1558088.3227656,0
+BG.US,D,20190417,000000,46.248,46.4879,45.7771,45.8568,1116063.4839298,0
+BG.US,D,20190418,000000,46.0877,46.1359,45.2836,45.4821,1408922.1309149,0
+BG.US,D,20190422,000000,45.4821,45.7407,45.1882,45.6453,1450302.1970522,0
+BG.US,D,20190423,000000,45.7939,46.24,45.5903,45.5903,1116157.0694674,0
+BG.US,D,20190424,000000,45.555,45.7417,45.3328,45.4743,2004320.4418578,0
+BG.US,D,20190425,000000,45.3328,45.3405,43.1611,43.2329,3547301.8209374,0
+BG.US,D,20190426,000000,43.2329,43.6429,42.0415,43.5633,2583641.3677788,0
+BG.US,D,20190429,000000,43.7226,44.8619,43.6773,44.5876,2312038.8446415,0
+BG.US,D,20190430,000000,44.737,46.6589,44.737,46.6235,2482456.0741695,0
+BG.US,D,20190501,000000,46.5056,47.1739,46.3895,46.3993,1600410.3476837,0
+BG.US,D,20190502,000000,46.1329,46.4956,45.2482,45.4821,1523829.9125942,0
+BG.US,D,20190503,000000,45.4821,45.7986,45.1469,45.5008,914577.89038201,0
+BG.US,D,20190506,000000,45.1203,45.3071,44.6555,45.0564,1179440.2203429,0
+BG.US,D,20190507,000000,44.7459,44.9513,44.159,44.4598,1619239.3509581,0
+BG.US,D,20190508,000000,45.5903,47.8494,45.5903,47.5397,3177565.7065042,0
+BG.US,D,20190509,000000,47.2183,48.1443,47.1839,47.297,1700059.6177952,0
+BG.US,D,20190510,000000,47.0059,47.8956,46.079,47.8228,1891941.5041625,0
+BG.US,D,20190513,000000,47.1387,47.638,46.4544,46.6933,1206210.7702712,0
+BG.US,D,20190514,000000,46.6933,47.3883,46.6854,46.8369,1046189.6732913,0
+BG.US,D,20190515,000000,46.6933,47.7274,46.6037,47.3883,1122116.0268516,0
+BG.US,D,20190516,000000,47.458,47.8317,47.2183,47.4041,802093.1603398,0
+BG.US,D,20190517,000000,47.1819,47.8365,46.6953,46.9027,1763245.1141967,0
+BG.US,D,20190520,000000,46.7228,47.0481,46.3453,46.5428,1493382.061378,0
+BG.US,D,20190521,000000,46.6609,46.8761,46.2647,46.6786,2135530.4172957,0
+BG.US,D,20190522,000000,46.3708,46.6874,45.0879,46.6057,1611615.1813448,0
+BG.US,D,20190523,000000,46.3374,46.3374,45.3485,46.1761,1555231.9294002,0
+BG.US,D,20190524,000000,46.4731,46.4731,45.2217,45.3927,1194978.4712893,0
+BG.US,D,20190528,000000,45.3662,45.9216,45.3219,45.4586,2237735.9967119,0
+BG.US,D,20190529,000000,45.904,47.4325,45.5008,46.5251,2003379.5003111,0
+BG.US,D,20190530,000000,46.8496,47.0718,45.8793,45.9599,1411861.9374769,0
+BG.US,D,20190531,000000,45.6453,47.0206,45.6453,46.9547,1956367.0089372,0
+BG.US,D,20190603,000000,46.9547,49.0762,46.6157,49.031,2174253.467952,0
+BG.US,D,20190604,000000,49.2285,49.6149,48.8236,49.1646,1288326.9933575,0
+BG.US,D,20190605,000000,49.0123,49.3967,48.1767,48.9661,1026823.5704098,0
+BG.US,D,20190606,000000,49.0949,49.6052,48.6004,49.4794,1219749.1389682,0
+BG.US,D,20190607,000000,49.7033,49.7398,49.1194,49.5246,2648986.4521841,0
+BG.US,D,20190610,000000,49.5865,50.7553,49.4537,50.6472,2579919.3081904,0
+BG.US,D,20190611,000000,50.7179,50.8694,50.0543,50.4672,1585432.5927289,0
+BG.US,D,20190612,000000,50.5853,51.4828,50.4987,51.2763,1907802.2183198,0
+BG.US,D,20190613,000000,51.5457,52.0392,51.1692,51.6351,692303.0834404,0
+BG.US,D,20190614,000000,51.6263,52.165,51.4366,51.9586,1179447.3409816,0
+BG.US,D,20190617,000000,52.0568,52.1738,51.4366,51.644,1317068.9429803,0
+BG.US,D,20190618,000000,51.8328,52.2013,51.7237,52.0667,2278450.7917448,0
+BG.US,D,20190619,000000,52.2102,52.2554,51.3294,51.5093,3562039.5086434,0
+BG.US,D,20190620,000000,51.8151,51.9399,51.348,51.7334,1478894.6132616,0
+BG.US,D,20190621,000000,51.6263,51.9212,50.9962,51.6813,2886188.1523753,0
+BG.US,D,20190624,000000,51.6627,51.7422,51.1505,51.6263,1094081.0549315,0
+BG.US,D,20190625,000000,51.5554,51.6164,50.0642,50.1792,2154468.2646193,0
+BG.US,D,20190626,000000,50.1614,50.5027,49.8941,49.957,725692.77568673,0
+BG.US,D,20190627,000000,49.6691,49.9472,49.263,49.4794,1205431.5689472,0
+BG.US,D,20190628,000000,49.6337,50.5114,49.4252,50.0269,1771193.7814892,0
+BG.US,D,20190701,000000,50.5399,51.0128,50.3502,50.5479,960778.6289405,0
+BG.US,D,20190702,000000,50.7828,51.3195,50.5666,50.657,872571.20803642,0
+BG.US,D,20190703,000000,50.9805,51.2674,50.8142,50.945,416384.43599765,0
+BG.US,D,20190705,000000,50.8015,51.0324,50.3139,50.8359,483430.33582567,0
+BG.US,D,20190708,000000,50.8172,51.4012,50.5399,51.1603,705233.14614279,0
+BG.US,D,20190709,000000,51.0689,51.6351,50.7926,51.4453,821863.10516088,0
+BG.US,D,20190710,000000,51.5879,51.9261,51.348,51.357,1352725.0328115,0
+BG.US,D,20190711,000000,51.5457,51.87,50.7032,50.7828,564153.96542289,0
+BG.US,D,20190712,000000,50.8694,51.5702,50.8359,51.06,879540.27888639,0
+BG.US,D,20190715,000000,51.1839,51.2399,50.7002,50.9882,705024.61315136,0
+BG.US,D,20190716,000000,50.8084,50.8614,49.8047,50.1447,763084.26690018,0
+BG.US,D,20190717,000000,50.2353,50.2608,49.4979,49.9914,742145.52009302,0
+BG.US,D,20190718,000000,49.9375,50.4585,49.6464,50.135,682110.39771325,0
+BG.US,D,20190719,000000,50.2687,50.4761,49.7398,49.902,747365.96551734,0
+BG.US,D,20190722,000000,51.2301,51.4012,50.3227,50.595,1461870.1832886,0
+BG.US,D,20190723,000000,50.8084,51.348,50.77,51.1603,962024.74071852,0
+BG.US,D,20190724,000000,50.9066,51.2489,50.4633,51.0689,881309.24899414,0
+BG.US,D,20190725,000000,51.0324,51.3914,50.6048,50.8527,1131919.1119168,0
+BG.US,D,20190726,000000,51.0512,51.2301,50.6098,51.123,1085319.6175893,0
+BG.US,D,20190729,000000,51.1063,51.4099,50.1614,50.8084,1182389.1820119,0
+BG.US,D,20190730,000000,50.6914,50.9962,50.3374,50.6098,1643664.1590414,0
+BG.US,D,20190731,000000,52.2732,53.3132,51.9939,52.4697,2509647.759017,0
+BG.US,D,20190801,000000,52.748,53.5658,51.8937,52.0107,1949745.832151,0
+BG.US,D,20190802,000000,51.9034,51.9901,50.7229,51.357,1000513.8275307,0
+BG.US,D,20190805,000000,50.827,50.8791,49.5423,49.6601,1412641.138801,0
+BG.US,D,20190806,000000,49.9197,50.6472,49.3888,50.3502,1415333.7574756,0
+BG.US,D,20190807,000000,49.9197,50.5853,49.2827,50.5301,979369.59943446,0
+BG.US,D,20190808,000000,50.774,52.1915,50.5301,52.1738,1767905.0636294,0
+BG.US,D,20190809,000000,51.8238,51.931,51.0689,51.3834,772044.06489267,0
+BG.US,D,20190812,000000,50.8791,51.0227,47.8267,47.9004,1582075.720184,0
+BG.US,D,20190813,000000,47.8622,49.4065,47.7648,48.0155,1559604.0015814,0
+BG.US,D,20190814,000000,47.5761,48.2229,46.9922,47.9004,1317237.8038417,0
+BG.US,D,20190815,000000,48.0429,48.4648,47.6036,48.331,1004674.3150182,0
+BG.US,D,20190816,000000,48.5622,49.3181,48.1138,49.2729,918181.95081429,0
+BG.US,D,20190819,000000,49.6454,49.9345,49.0006,49.8528,861622.71736963,0
+BG.US,D,20190820,000000,49.6542,49.6542,48.8186,48.8481,1050160.9552352,0
+BG.US,D,20190821,000000,49.0006,49.6798,48.3742,49.5717,1013538.4930048,0
+BG.US,D,20190822,000000,49.4724,49.9345,49.1351,49.7535,855194.81506325,0
+BG.US,D,20190823,000000,49.3456,49.4469,48.0499,48.2299,963577.039962,0
+BG.US,D,20190826,000000,48.5944,48.7105,47.9763,48.4943,931326.64991271,0
+BG.US,D,20190827,000000,48.6201,48.6201,46.8182,47.6488,1235638.3356804,0
+BG.US,D,20190828,000000,47.6153,47.8504,46.9155,47.5229,1116394.0850137,0
+BG.US,D,20190829,000000,47.8032,47.8936,47.1524,47.6872,1070702.9807417,0
+BG.US,D,20190830,000000,48.3655,48.858,48.1718,48.4029,1118789.67133,0
+BG.US,D,20190903,000000,48.3497,48.512,47.6959,48.3585,829070.2087913,0
+BG.US,D,20190904,000000,48.8925,49.1107,48.6024,48.8481,940612.98005277,0
+BG.US,D,20190905,000000,49.1107,50.5047,49.1107,50.0436,780095.47282984,0
+BG.US,D,20190906,000000,49.9078,50.7229,49.8803,50.5686,727556.34856619,0
+BG.US,D,20190909,000000,50.5596,51.756,50.4957,51.7462,1094014.9347146,0
+BG.US,D,20190910,000000,51.6478,52.1189,51.2399,51.6478,1201009.6522949,0
+BG.US,D,20190911,000000,51.8288,52.5631,51.2674,52.5356,959332.12204389,0
+BG.US,D,20190912,000000,52.2909,52.6113,51.6016,52.1099,896922.77526421,0
+BG.US,D,20190913,000000,52.0008,52.2909,51.295,51.5034,2304147.1424587,0
+BG.US,D,20190916,000000,51.2586,52.5631,51.0954,52.401,828884.05495019,0
+BG.US,D,20190917,000000,52.1541,52.1818,51.2636,51.349,848934.75638411,0
+BG.US,D,20190918,000000,51.4286,51.8111,50.9932,51.6391,1024494.1043103,0
+BG.US,D,20190919,000000,51.7462,51.7462,50.8182,50.8851,776527.01559124,0
+BG.US,D,20190920,000000,50.8752,51.2114,50.4957,50.713,1873894.7539143,0
+BG.US,D,20190923,000000,50.4318,51.0581,50.071,50.7229,941262.99264554,0
+BG.US,D,20190924,000000,50.9136,51.0305,50.134,50.3434,1037758.8370332,0
+BG.US,D,20190925,000000,50.4515,51.1593,50.3798,50.8231,959895.66973779,0
+BG.US,D,20190926,000000,50.9323,51.8111,50.8231,51.2586,1193898.1686703,0
+BG.US,D,20190927,000000,51.349,51.5487,50.9323,51.2399,588012.17410999,0
+BG.US,D,20190930,000000,51.2114,51.695,51.0109,51.3108,935003.95120051,0
+BG.US,D,20191001,000000,51.5387,51.8111,50.7032,51.1053,1225565.6835777,0
+BG.US,D,20191002,000000,51.0207,51.1593,50.2353,50.6225,771837.56636946,0
+BG.US,D,20191003,000000,50.2962,50.6138,49.6798,50.5596,737329.93384229,0
+BG.US,D,20191004,000000,50.4957,51.0109,50.3798,51.0109,707369.33776226,0
+BG.US,D,20191007,000000,50.651,50.8851,50.2166,50.4141,757890.26956257,0
+BG.US,D,20191008,000000,50.4418,50.4418,49.2994,49.3181,894749.96321699,0
+BG.US,D,20191009,000000,49.4469,49.781,49.1451,49.6886,738297.32347567,0
+BG.US,D,20191010,000000,49.6798,50.3474,49.4724,50.1881,916378.39474699,0
+BG.US,D,20191011,000000,50.5409,51.6391,50.5409,50.9421,1199545.8524184,0
+BG.US,D,20191014,000000,50.9863,51.3747,50.6954,51.2489,1281682.4201868,0
+BG.US,D,20191015,000000,51.3028,51.9654,50.9323,51.7736,987398.62822133,0
+BG.US,D,20191016,000000,51.6016,51.7689,50.0533,50.2067,950752.76960648,0
+BG.US,D,20191017,000000,50.0533,50.1527,49.3977,49.8903,900192.16567609,0
+BG.US,D,20191018,000000,49.8244,50.424,49.1254,49.5717,1090950.0083578,0
+BG.US,D,20191021,000000,49.5353,50.3335,49.5353,49.9787,792988.91510446,0
+BG.US,D,20191022,000000,50.0346,50.253,49.5895,50.2067,1001320.4941756,0
+BG.US,D,20191023,000000,50.1782,50.253,49.2994,50.253,714732.07821067,0
+BG.US,D,20191024,000000,50.253,50.253,49.2109,49.5176,510479.6078986,0
+BG.US,D,20191025,000000,49.4626,50.1604,49.2452,50.0623,579709.50934899,0
+BG.US,D,20191028,000000,50.1604,50.6138,49.726,50.3237,685194.65151812,0
+BG.US,D,20191029,000000,49.8803,51.2301,49.8803,50.9233,1298770.9359085,0
+BG.US,D,20191030,000000,49.8803,50.7406,47.4051,47.813,2507440.3610103,0
+BG.US,D,20191031,000000,48.0322,49.1351,47.2153,48.9386,1386470.7569944,0
+BG.US,D,20191101,000000,49.0742,49.4989,48.683,49.1351,1364338.7945826,0
+BG.US,D,20191104,000000,49.4626,51.1308,49.4626,50.9863,1319018.9807587,0
+BG.US,D,20191105,000000,50.7602,51.4376,50.0533,50.3798,1221358.4033214,0
+BG.US,D,20191106,000000,50.3512,50.6777,49.9884,50.0346,839475.4964463,0
+BG.US,D,20191107,000000,50.2962,51.0679,50.1143,50.253,762898.11305905,0
+BG.US,D,20191108,000000,50.0436,50.713,49.7348,50.651,590493.20809088,0
+BG.US,D,20191111,000000,50.5047,50.6864,50.0209,50.5881,801247.83879894,0
+BG.US,D,20191112,000000,50.7503,51.3205,50.3699,50.4957,914370.3746247,0
+BG.US,D,20191113,000000,50.2962,50.4053,49.5795,50.0259,766127.83134086,0
+BG.US,D,20191114,000000,49.9168,50.5233,49.8706,50.253,775605.40149255,0
+BG.US,D,20191115,000000,50.655,51.4219,50.4338,51.3854,1007383.2094385,0
+BG.US,D,20191118,000000,51.2017,51.2017,49.9412,50.0042,753354.42269057,0
+BG.US,D,20191119,000000,49.9767,51.0934,49.9767,50.9008,1371293.6241552,0
+BG.US,D,20191120,000000,50.9106,50.9106,49.961,50.5714,1761239.1285426,0
+BG.US,D,20191121,000000,50.5714,50.5714,49.8863,49.9679,697624.23504109,0
+BG.US,D,20191122,000000,49.8214,50.5911,49.4577,49.4577,563192.67919413,0
+BG.US,D,20191125,000000,49.4487,49.9512,49.2552,49.2729,779154.53128317,0
+BG.US,D,20191126,000000,49.263,49.5206,48.4973,48.7252,1009884.5881014,0
+BG.US,D,20191127,000000,48.7784,49.2827,48.6141,48.8795,766762.58542208,0
+BG.US,D,20191129,000000,48.5877,49.1628,48.2809,48.8148,454316.07852059,0
+BG.US,D,20191202,000000,48.6958,49.4644,48.5729,48.9601,613250.7694769,0
+BG.US,D,20191203,000000,48.4588,48.7055,47.988,48.3418,835551.00727112,0
+BG.US,D,20191204,000000,48.2661,48.9454,48.2661,48.5582,799689.43615085,0
+BG.US,D,20191205,000000,48.6593,49.0635,48.2761,48.9367,866058.87529938,0
+BG.US,D,20191206,000000,49.2552,49.8134,49.027,49.1254,605347.87771899,0
+BG.US,D,20191209,000000,49.1254,49.2415,48.5415,48.8343,735315.81031536,0
+BG.US,D,20191210,000000,49.8666,50.426,49.5117,50.0327,1215076.982726,0
+BG.US,D,20191211,000000,50.0042,50.9106,49.9138,50.5528,868157.42925697,0
+BG.US,D,20191212,000000,50.6982,51.3412,50.5528,51.1485,840051.25094946,0
+BG.US,D,20191213,000000,51.3589,51.3942,50.3522,51,933996.88943705,0
+BG.US,D,20191216,000000,50.9755,51.4129,50.8546,51.1388,851255.06737649,0
+BG.US,D,20191217,000000,51,51.2114,50.4623,51.0659,1037981.611302,0
+BG.US,D,20191218,000000,50.9106,51.3854,50.5911,51.3412,1247694.5942871,0
+BG.US,D,20191219,000000,51.4768,51.5053,50.9715,51.1917,776252.36238302,0
+BG.US,D,20191220,000000,50.8909,52.9859,50.4977,52.6289,2220831.6003633,0
+BG.US,D,20191223,000000,52.7764,52.8216,51.8967,52.0992,620960.38675495,0
+BG.US,D,20191224,000000,52.3361,52.4097,52.0352,52.1718,194279.50715149,0
+BG.US,D,20191226,000000,52.218,52.7764,52.218,52.4736,604298.09212313,0
+BG.US,D,20191227,000000,52.566,52.9033,52.2534,52.4639,477824.35867573,0
+BG.US,D,20191230,000000,52.3086,52.402,52.0116,52.2642,487331.42861645,0
+BG.US,D,20191231,000000,52.2357,52.8119,52.0726,52.6289,693284.71435125,0
+BG.US,D,20200102,000000,52.9682,53.2158,52.218,52.6389,628267.17932762,0
+BG.US,D,20200103,000000,52.4549,53.0231,52.402,52.9859,855494.89912408,0
+BG.US,D,20200106,000000,52.7125,52.8511,52.218,52.6005,1520673.4351678,0
+BG.US,D,20200107,000000,52.6289,52.8688,52.0627,52.1631,802028.0573571,0
+BG.US,D,20200108,000000,52.1365,52.2456,51.3362,51.5673,904877.54596145,0
+BG.US,D,20200109,000000,51.5673,51.705,50.4899,51.1917,874369.67793319,0
+BG.US,D,20200110,000000,51.1298,51.524,50.8035,50.9008,736255.73462793,0
+BG.US,D,20200113,000000,50.9391,51.5673,50.7032,51.0099,774948.26826104,0
+BG.US,D,20200114,000000,51.0659,51.3589,50.596,50.8447,737692.06918349,0
+BG.US,D,20200115,000000,50.8015,51.2114,50.4712,50.6452,581696.1675551,0
+BG.US,D,20200116,000000,50.9008,51.705,50.6717,51.5053,757511.85847569,0
+BG.US,D,20200117,000000,51.5053,51.7422,51.1033,51.2674,1439861.3062035,0
+BG.US,D,20200121,000000,51.35,51.7237,50.9568,51.5849,1028157.1643208,0
+BG.US,D,20200122,000000,51.6508,51.6607,50.4712,51.1033,899566.56670182,0
+BG.US,D,20200123,000000,50.8192,51.0659,50.1507,50.8447,649145.90932262,0
+BG.US,D,20200124,000000,50.8015,50.8192,49.4921,49.6759,877023.64171185,0
+BG.US,D,20200127,000000,49.027,49.0722,47.288,47.4071,1512447.0629646,0
+BG.US,D,20200128,000000,47.644,47.9034,46.9135,47.1996,1579178.6374544,0
+BG.US,D,20200129,000000,47.2516,47.3402,46.6392,46.6864,875543.56608979,0
+BG.US,D,20200130,000000,46.6392,48.0105,46.5566,47.983,1045560.0053806,0
+BG.US,D,20200131,000000,47.7746,47.9476,47.3854,47.9476,1069534.1787556,0
+BG.US,D,20200203,000000,48.1845,48.8708,48.0302,48.4588,970640.71358369,0
+BG.US,D,20200204,000000,48.9897,49.6759,48.2858,48.4501,853894.78987768,0
+BG.US,D,20200205,000000,48.7429,49.9767,48.7352,49.7113,1005072.053553,0
+BG.US,D,20200206,000000,49.9679,50.2962,49.0448,49.0545,970743.45422824,0
+BG.US,D,20200207,000000,48.9179,49.7762,48.5779,49.4577,961580.20941484,0
+BG.US,D,20200210,000000,49.2188,50.4436,49.036,49.9954,1661246.0333037,0
+BG.US,D,20200211,000000,50.2253,51.4965,50.0239,50.2962,1873256.9481309,0
+BG.US,D,20200212,000000,51.7589,52.5827,50.1507,50.3159,3022190.3176796,0
+BG.US,D,20200213,000000,50.8969,52.4107,50.4446,51.47,2433971.6450464,0
+BG.US,D,20200214,000000,51.3864,51.4229,50.0013,50.0386,1409793.9005425,0
+BG.US,D,20200218,000000,49.8341,49.8341,48.8668,49.4664,1183620.0352783,0
+BG.US,D,20200219,000000,49.6424,50.0209,49.4399,49.6149,1167449.064719,0
+BG.US,D,20200220,000000,49.4754,49.8726,49.0702,49.8174,925155.09060069,0
+BG.US,D,20200221,000000,49.4941,49.7053,48.914,49.1234,628215.3003883,0
+BG.US,D,20200224,000000,48.681,49.0802,48.1935,48.9327,1313271.6080682,0
+BG.US,D,20200225,000000,48.8393,48.8855,46.7111,47.0845,1369383.2585069,0
+BG.US,D,20200226,000000,47.297,47.9338,46.6245,46.6324,1435485.1650859,0
+BG.US,D,20200227,000000,46.0503,46.1349,43.8474,44.1599,1750463.5676735,0
+BG.US,D,20200228,000000,43.2378,43.8827,42.1251,43.3293,2369196.2117396,0
+BG.US,D,20200302,000000,43.5691,45.3967,43.4355,45.2492,1944478.5939578,0
+BG.US,D,20200303,000000,45.1391,46.0425,44.3349,44.8156,1219229.3323406,0
+BG.US,D,20200304,000000,45.5165,46.422,45.4654,45.8773,1788546.778078,0
+BG.US,D,20200305,000000,44.8245,45.3141,44.216,44.6869,1113880.4995416,0
+BG.US,D,20200306,000000,43.6429,43.8729,42.3413,43.2378,1657630.7832962,0
+BG.US,D,20200309,000000,40.5403,42.1476,38.937,40.2198,2455695.6965822,0
+BG.US,D,20200310,000000,41.2521,41.3267,37.6079,39.9976,1799262.3221349,0
+BG.US,D,20200311,000000,38.9104,39.1296,36.2886,36.8224,2106747.7783087,0
+BG.US,D,20200312,000000,34.5899,35.5592,31.4785,33.363,3387463.8260963,0
+BG.US,D,20200313,000000,35.0696,36.3476,33.2244,35.5858,1872128.8355089,0
+BG.US,D,20200316,000000,33.1871,34.7186,30.751,31.047,1847268.6512289,0
+BG.US,D,20200317,000000,32.3199,33.6953,31.047,32.5697,2799775.1324315,0
+BG.US,D,20200318,000000,30.4551,30.9162,27.3545,27.9169,2600620.0222172,0
+BG.US,D,20200319,000000,27.6878,31.3321,26.7628,30.2153,2407130.9059649,0
+BG.US,D,20200320,000000,30.8345,32.3574,29.2548,29.3305,2452321.5310576,0
+BG.US,D,20200323,000000,29.1811,31.1855,28.369,30.2153,2269999.6108045,0
+BG.US,D,20200324,000000,32.0142,32.8636,31.4883,32.3013,1987681.5436103,0
+BG.US,D,20200325,000000,32.8174,35.9465,32.5126,33.8064,2225611.5834203,0
+BG.US,D,20200326,000000,34.295,35.8078,33.5203,34.7373,1673499.6353266,0
+BG.US,D,20200327,000000,33.5105,34.4513,32.439,33.3994,1829727.4663308,0
+BG.US,D,20200330,000000,33.6953,37.0908,32.901,36.5373,1920614.2818662,0
+BG.US,D,20200331,000000,36.6474,38.2626,36.6278,37.8654,2155094.8808277,0
+BG.US,D,20200401,000000,36.5373,37.3208,34.6371,35.4108,1873882.5471051,0
+BG.US,D,20200402,000000,35.3832,36.7221,34.8828,36.0665,1725306.351035,0
+BG.US,D,20200403,000000,35.5769,36.0665,33.8064,34.3028,1328194.4323814,0
+BG.US,D,20200406,000000,35.6889,36.2601,35.0263,35.3193,1662128.9925063,0
+BG.US,D,20200407,000000,36.4901,38.0777,35.0598,35.0882,1474019.0101987,0
+BG.US,D,20200408,000000,35.5237,36.731,35.2348,36.3987,1761159.7842824,0
+BG.US,D,20200409,000000,36.7762,38.2174,36.4813,37.6815,1474213.3019127,0
+BG.US,D,20200413,000000,37.7091,37.9765,35.8925,35.9465,1112037.2713442,0
+BG.US,D,20200414,000000,36.8883,37.5764,35.7882,36.4183,1513838.6392195,0
+BG.US,D,20200415,000000,35.514,35.5592,33.5557,34.0728,1622855.6181996,0
+BG.US,D,20200416,000000,34.0728,35.4294,33.5891,35.1719,1611443.2687812,0
+BG.US,D,20200417,000000,35.9268,37.018,35.6329,36.9984,1939434.1300335,0
+BG.US,D,20200420,000000,36.4538,37.0357,35.7794,35.8826,1237406.2885541,0
+BG.US,D,20200421,000000,35.1906,35.3469,33.301,33.3433,1554768.0706486,0
+BG.US,D,20200422,000000,33.9716,35.1719,33.6383,34.8828,1778686.7279031,0
+BG.US,D,20200423,000000,35.0696,36.326,35.0696,36.1126,1178661.0190189,0
+BG.US,D,20200424,000000,36.7044,36.7536,35.7519,36.556,1184678.9759811,0
+BG.US,D,20200427,000000,36.6474,36.9148,36.15,36.6278,1849372.291357,0
+BG.US,D,20200428,000000,37.3768,37.5715,36.5187,37.3031,1103879.0538261,0
+BG.US,D,20200429,000000,37.8753,38.8249,37.7376,38.4376,1199918.1601008,0
+BG.US,D,20200430,000000,38.0335,38.2341,36.5,36.6111,1152047.1231426,0
+BG.US,D,20200501,000000,36.0753,36.3987,34.699,34.9694,1085587.1501589,0
+BG.US,D,20200504,000000,34.6646,35.1531,34.291,34.7835,1644718.0135737,0
+BG.US,D,20200505,000000,35.0696,35.6231,34.9123,35.0146,1078653.6825025,0
+BG.US,D,20200506,000000,32.3013,32.6886,30.1592,31.562,5699294.1377463,0
+BG.US,D,20200507,000000,31.8383,33.9165,31.8383,33.5655,3210041.9225247,0
+BG.US,D,20200508,000000,34.2399,34.5525,33.2706,33.7139,1768790.0573002,0
+BG.US,D,20200511,000000,33.3729,33.6058,31.9504,31.9966,1956225.6133967,0
+BG.US,D,20200512,000000,32.5775,32.8734,31.8668,31.9602,1514902.6660929,0
+BG.US,D,20200513,000000,32.3386,32.5225,31.2101,31.7007,1744945.0726566,0
+BG.US,D,20200514,000000,31.3123,32.1627,30.5279,32.088,1567732.7193104,0
+BG.US,D,20200515,000000,31.8541,32.5854,31.5827,32.145,1520857.5545407,0
+BG.US,D,20200518,000000,33.1645,33.6147,32.8852,33.1742,1918647.9683422,0
+BG.US,D,20200519,000000,33.2411,33.6766,32.7447,32.904,1378823.1909967,0
+BG.US,D,20200520,000000,33.2028,33.6619,32.9413,33.3247,1415576.8764266,0
+BG.US,D,20200521,000000,33.1006,33.4367,32.7732,33.2687,1331004.0329779,0
+BG.US,D,20200522,000000,33.1457,33.3345,32.3691,33.128,1501656.2435841,0
+BG.US,D,20200526,000000,34.815,35.6751,34.5801,35.3193,2805176.6455265,0
+BG.US,D,20200527,000000,35.9366,37.3228,35.8717,36.8558,3307888.6538031,0
+BG.US,D,20200528,000000,37.1724,37.3503,36.1893,36.3957,1533621.808084,0
+BG.US,D,20200529,000000,36.0124,36.8224,35.4973,36.5363,3368590.0645213,0
+BG.US,D,20200601,000000,36.4155,37.2893,36.209,36.7241,1732676.2121222,0
+BG.US,D,20200602,000000,37.426,37.4456,36.4518,37.3317,1861714.3927469,0
+BG.US,D,20200603,000000,37.8654,39.0175,37.8104,38.757,1594774.8707447,0
+BG.US,D,20200604,000000,38.5693,39.1965,38.0267,38.6705,1033182.300797,0
+BG.US,D,20200605,000000,40.0763,42.0031,39.6369,39.7677,1622677.6022313,0
+BG.US,D,20200608,000000,40.6387,41.5469,40.5521,41.023,1862586.1623745,0
+BG.US,D,20200609,000000,40.2631,40.5335,39.4207,40.1776,1127651.8148484,0
+BG.US,D,20200610,000000,40.1127,40.3466,37.8143,37.8477,1648567.2274251,0
+BG.US,D,20200611,000000,37.3503,37.426,36.2463,36.4056,2440743.3724801,0
+BG.US,D,20200612,000000,37.4643,37.6787,36.1804,36.8833,1861773.3923251,0
+BG.US,D,20200615,000000,35.6181,37.5479,35.4127,37.2855,1397513.8504328,0
+BG.US,D,20200616,000000,38.3914,38.8298,37.426,38.4651,1298910.2969807,0
+BG.US,D,20200617,000000,38.4553,38.4936,37.5283,37.8389,1200726.8612139,0
+BG.US,D,20200618,000000,37.426,38.7285,37.1822,38.588,1591129.1037141,0
+BG.US,D,20200619,000000,39.3272,39.3272,38.0434,38.0434,2717456.4797585,0
+BG.US,D,20200622,000000,38.0719,38.3068,37.4821,37.8192,1144504.3322577,0
+BG.US,D,20200623,000000,38.0994,38.9203,37.8458,38.4651,1687427.6046855,0
+BG.US,D,20200624,000000,37.95,39.4855,37.1724,38.5693,2785397.5455984,0
+BG.US,D,20200625,000000,38.6608,39.8895,38.588,39.8129,2202706.5230891,0
+BG.US,D,20200626,000000,39.6821,39.6821,37.6403,37.659,2255407.3875754,0
+BG.US,D,20200629,000000,37.9785,38.7285,37.8615,38.2134,969687.56522777,0
+BG.US,D,20200630,000000,38.2488,38.7384,37.7357,38.5112,1170070.4770063,0
+BG.US,D,20200701,000000,38.4838,38.6332,37.4909,37.5764,1667047.3194017,0
+BG.US,D,20200702,000000,38.4838,38.8878,37.2009,37.248,1660675.364971,0
+BG.US,D,20200706,000000,37.7809,38.1426,37.3975,37.9126,1386290.7065579,0
+BG.US,D,20200707,000000,37.4909,37.4909,36.8647,37.1163,1080398.2389917,0
+BG.US,D,20200708,000000,37.1163,37.5184,36.3673,36.6966,953711.90361649,0
+BG.US,D,20200709,000000,36.4518,36.5177,35.5808,35.7961,966134.36650073,0
+BG.US,D,20200710,000000,35.7961,37.4821,35.7961,37.3503,1042155.3228329,0
+BG.US,D,20200713,000000,37.9873,38.5211,37.2097,37.9224,1249027.1709639,0
+BG.US,D,20200714,000000,37.7446,39.2899,37.5863,39.2328,1249375.0650277,0
+BG.US,D,20200715,000000,39.7677,40.7114,39.3469,40.4794,2004384.5276063,0
+BG.US,D,20200716,000000,40.3103,41.0958,39.9082,40.1127,1077857.1881987,0
+BG.US,D,20200717,000000,40.3466,40.6926,40.0341,40.3202,933581.85792242,0
+BG.US,D,20200720,000000,40.0095,40.3103,38.9251,39.2417,990358.77946544,0
+BG.US,D,20200721,000000,39.3813,40.5335,39.3813,40.1609,1192711.0564703,0
+BG.US,D,20200722,000000,40.0675,40.8352,39.917,40.6101,857870.1407581,0
+BG.US,D,20200723,000000,40.5816,42.2666,40.5816,41.9304,1220597.5122113,0
+BG.US,D,20200724,000000,41.8547,42.1171,41.2009,41.5096,956772.76103695,0
+BG.US,D,20200727,000000,41.1056,42.1545,40.8657,42.1348,1108796.3634872,0
+BG.US,D,20200728,000000,42.0896,42.6608,41.3023,41.7622,1069586.0576949,0
+BG.US,D,20200729,000000,42.8476,43.7176,41.0682,42.3039,2539192.3063483,0
+BG.US,D,20200730,000000,41.78,42.7385,41.7279,42.1447,1341851.8174685,0
+BG.US,D,20200731,000000,41.7898,42.0798,40.1225,40.6759,1514779.5807663,0
+BG.US,D,20200803,000000,40.8706,41.8173,40.619,41.2275,1320373.9365858,0
+BG.US,D,20200804,000000,41.2275,41.5195,40.3663,41.49,1105710.0752143,0
+BG.US,D,20200805,000000,41.8261,42.126,41.4801,41.9854,1081664.6954519,0
+BG.US,D,20200806,000000,41.7622,42.2754,41.7622,41.8547,842098.94320183,0
+BG.US,D,20200807,000000,41.5922,42.6883,41.5539,42.5665,863712.11622027,0
+BG.US,D,20200810,000000,42.5842,44.0459,42.5487,43.8217,1109412.8073546,0
+BG.US,D,20200811,000000,44.448,44.7351,43.7106,43.7451,884297.88279318,0
+BG.US,D,20200812,000000,44.2436,44.3742,43.7176,43.8317,795351.94992923,0
+BG.US,D,20200813,000000,44.0085,44.0085,43.3627,43.5121,961726.69112589,0
+BG.US,D,20200814,000000,43.3027,43.9043,43.0972,43.4747,886090.24928531,0
+BG.US,D,20200817,000000,43.5603,44.4303,43.5504,43.9093,793007.22531835,0
+BG.US,D,20200818,000000,43.8621,43.9191,43.4089,43.7028,671574.90409289,0
+BG.US,D,20200819,000000,43.7028,44.5541,43.6644,44.1934,883600.06019749,0
+BG.US,D,20200820,000000,43.7775,44.2603,43.2575,43.5318,938600.89099405,0
+BG.US,D,20200821,000000,43.635,44.4962,43.5691,44.27,1067501.7450148,0
+BG.US,D,20200824,000000,44.5739,45.0172,44.0282,44.3251,731919.26564041,0
+BG.US,D,20200825,000000,44.6662,44.8255,43.6734,44.4303,957661.8236443,0
+BG.US,D,20200826,000000,44.4126,44.5344,43.8257,44.156,611038.28529959,0
+BG.US,D,20200827,000000,44.1649,44.3939,43.4649,43.7677,573124.95299053,0
+BG.US,D,20200828,000000,43.8257,44.2179,43.3706,44.1747,757645.11614338,0
+BG.US,D,20200831,000000,43.9662,44.1502,43.1424,43.1808,1015768.270162,0
+BG.US,D,20200901,000000,43.0875,43.6153,42.6028,43.0383,613564.07758108,0
+BG.US,D,20200902,000000,43.1808,44.0381,42.9439,43.9289,855306.71081474,0
+BG.US,D,20200903,000000,44.099,44.6957,43.1514,43.3125,814241.98724992,0
+BG.US,D,20200904,000000,43.7578,44.1747,42.822,43.9957,691478.10658165,0
+BG.US,D,20200908,000000,43.7962,43.8257,42.6893,42.8024,946353.23210449,0
+BG.US,D,20200909,000000,43.0196,43.7864,42.9075,43.399,632721.64747125,0
+BG.US,D,20200910,000000,43.4365,43.9093,42.9439,42.9636,568503.65845376,0
+BG.US,D,20200911,000000,42.9439,43.3607,42.6028,43.1996,726976.52512662,0
+BG.US,D,20200914,000000,43.579,43.8444,42.9734,43.7775,966967.48123232,0
+BG.US,D,20200915,000000,43.8808,44.3644,43.171,43.8906,1394256.6668303,0
+BG.US,D,20200916,000000,43.9475,44.3547,43.7196,44.0234,920628.39883563,0
+BG.US,D,20200917,000000,43.5976,44.8844,43.053,44.7989,1299987.5478975,0
+BG.US,D,20200918,000000,44.971,46.8299,44.7989,45.0644,4284667.3579733,0
+BG.US,D,20200921,000000,43.9957,43.9957,42.8683,43.285,1304681.0660557,0
+BG.US,D,20200922,000000,43.4649,43.8709,43.1808,43.5219,1034133.4146847,0
+BG.US,D,20200923,000000,43.8709,44.3447,42.1967,42.2724,1148508.165693,0
+BG.US,D,20200924,000000,42.1388,42.8024,41.0888,42.2626,1263949.9952771,0
+BG.US,D,20200925,000000,42.0651,43.7283,42.0355,43.6252,1657307.302851,0
+BG.US,D,20200928,000000,44.4578,45.0211,44.0057,44.0144,964360.31022247,0
+BG.US,D,20200929,000000,43.806,43.8709,42.5615,42.7639,663779.83915005,0
+BG.US,D,20200930,000000,42.8024,43.635,42.8024,43.2575,939236.66230937,0
+BG.US,D,20201001,000000,43.3893,43.6153,42.8496,43.3706,581719.56393951,0
+BG.US,D,20201002,000000,42.6323,43.9957,42.4229,43.9093,584818.05902183,0
+BG.US,D,20201005,000000,44.2798,44.9808,44.0696,44.7154,797977.43115296,0
+BG.US,D,20201006,000000,45.3288,46.2912,44.971,45.0544,1125765.8628187,0
+BG.US,D,20201007,000000,45.5088,46.5842,45.4349,46.4377,1522463.7671918,0
+BG.US,D,20201008,000000,46.7768,46.7867,46.0573,46.3983,1610087.2957198,0
+BG.US,D,20201009,000000,46.8546,48.4726,46.7444,47.7726,1679006.9407683,0
+BG.US,D,20201012,000000,48.0372,48.9534,47.6468,48.6436,968756.79602214,0
+BG.US,D,20201013,000000,48.2072,48.5287,47.469,48.2169,1083068.4785161,0
+BG.US,D,20201014,000000,48.1315,49.4282,47.9418,49.3623,1224433.5020194,0
+BG.US,D,20201015,000000,48.68,52.05,48.511,51.3118,2801931.6687331,0
+BG.US,D,20201016,000000,51.3412,51.9654,50.9892,51.6725,1618925.0256198,0
+BG.US,D,20201019,000000,52.4462,53.091,51.2831,51.6823,1743345.9806443,0
+BG.US,D,20201020,000000,52.22,52.5041,51.2064,52.0883,1350882.8218482,0
+BG.US,D,20201021,000000,52.1169,53.1382,52.0587,52.1531,1159458.690828,0
+BG.US,D,20201022,000000,52.4196,54.3779,52.2957,53.4331,1778494.4706573,0
+BG.US,D,20201023,000000,53.8765,54.775,52.8462,53.0241,1491864.3480941,0
+BG.US,D,20201026,000000,52.627,53.0625,51.9753,52.7135,1203713.4605447,0
+BG.US,D,20201027,000000,52.6761,53.1195,51.756,52.7135,1603269.7927515,0
+BG.US,D,20201028,000000,54.8989,57.2651,54.0003,54.9559,4366844.6151059,0
+BG.US,D,20201029,000000,55.1928,55.5909,54.1233,55.1741,2343951.5129681,0
+BG.US,D,20201030,000000,54.5017,54.8133,52.921,53.6976,2137063.3890912,0
+BG.US,D,20201102,000000,54.3592,55.3717,53.8382,54.9657,1671039.9632618,0
+BG.US,D,20201103,000000,55.24,55.5231,53.1195,53.4597,1538785.2883986,0
+BG.US,D,20201104,000000,53.2513,53.6681,51.1141,52.9682,1694575.7087378,0
+BG.US,D,20201105,000000,53.0438,55.6646,53.0438,55.3717,1371089.1601001,0
+BG.US,D,20201106,000000,55.6843,55.7325,54.1715,54.4358,1324483.5623681,0
+BG.US,D,20201109,000000,55.8456,56.3194,53.7634,53.8106,2000322.7118271,0
+BG.US,D,20201110,000000,54.1527,55.7875,53.4783,55.6646,1406572.3201336,0
+BG.US,D,20201111,000000,55.8456,56.4884,54.3592,55.7522,1139261.5076831,0
+BG.US,D,20201112,000000,55.7787,55.7787,54.3317,54.89,972517.51050651,0
+BG.US,D,20201113,000000,55.1544,56.3469,55.0679,56.0068,886398.47121898,0
+BG.US,D,20201116,000000,56.7156,57.8146,55.5133,57.445,1479012.6124177,0
+BG.US,D,20201117,000000,56.6261,57.1973,55.9182,56.6713,1224296.1754152,0
+BG.US,D,20201118,000000,56.7873,57.8756,55.6224,55.7178,1256619.80632,0
+BG.US,D,20201119,000000,55.4887,55.9851,54.7455,55.8613,1152178.3463421,0
+BG.US,D,20201120,000000,55.8229,56.281,55.4514,56.0618,747309.00040749,0
+BG.US,D,20201123,000000,56.5868,57.6937,56.1571,57.1973,1287008.6579581,0
+BG.US,D,20201124,000000,57.9031,59.8682,57.3123,59.7935,2246957.2238693,0
+BG.US,D,20201125,000000,59.3639,59.6402,57.9129,59.0101,1474886.7108899,0
+BG.US,D,20201127,000000,58.7908,59.2862,57.7596,58.0663,424928.1852414,0
+BG.US,D,20201130,000000,57.7222,58.2098,56.1287,56.2043,1964814.120941,0
+BG.US,D,20201201,000000,57.2346,57.8657,56.1287,56.7588,1371700.517797,0
+BG.US,D,20201202,000000,56.4727,56.8817,56.0795,56.6065,702924.02472556,0
+BG.US,D,20201203,000000,57.2631,58.4329,56.9878,58.0083,967895.19873563,0
+BG.US,D,20201204,000000,58.257,58.9628,58.2197,58.6669,1130655.707159,0
+BG.US,D,20201207,000000,58.7337,58.8478,57.559,58.0083,951113.88771358,0
+BG.US,D,20201208,000000,57.9887,59.2017,57.5227,58.5519,1262904.2786176,0
+BG.US,D,20201209,000000,59.1918,60.7097,58.4369,60.6036,2188538.4864816,0
+BG.US,D,20201210,000000,60.8621,61.6928,59.9743,61.5591,2145366.0538522,0
+BG.US,D,20201211,000000,61.2819,63.6677,61.2819,63.0287,1974357.8113095,0
+BG.US,D,20201214,000000,63.4967,63.5949,60.805,60.8719,1045449.1268632,0
+BG.US,D,20201215,000000,61.0823,62.838,60.8906,62.1882,1151939.2963275,0
+BG.US,D,20201216,000000,62.0359,62.1882,61.0528,61.6829,583656.37767448,0
+BG.US,D,20201217,000000,61.6742,62.0172,60.6714,61.0823,999061.21722949,0
+BG.US,D,20201218,000000,61.1482,61.5679,60.3273,61.445,2253324.0921293,0
+BG.US,D,20201221,000000,60.805,62.0359,60.4128,61.8639,1026465.5040049,0
+BG.US,D,20201222,000000,61.8462,62.026,60.6616,61.1669,1178458.5894321,0
+BG.US,D,20201223,000000,61.6063,61.9601,60.7097,61.7685,529931.15844498,0
+BG.US,D,20201224,000000,61.445,61.6544,60.8719,61.3969,251177.47955296,0
+BG.US,D,20201228,000000,61.7016,62.026,60.9387,61.1855,518237.03517958,0
+BG.US,D,20201229,000000,61.101,61.3576,59.9743,60.5485,756912.70758813,0
+BG.US,D,20201230,000000,60.9103,62.3986,60.461,62.2168,695254.07957758,0
+BG.US,D,20201231,000000,62.1696,62.8577,61.8265,62.5894,887263.12020782,0
+BG.US,D,20210104,000000,62.9138,64.3205,61.449,62.7132,1315393.5584102,0
+BG.US,D,20210105,000000,62.6463,65.0037,62.6463,64.3264,1448879.0865399,0
+BG.US,D,20210106,000000,65.2809,68.9311,65.1424,66.9699,3030643.533088,0
+BG.US,D,20210107,000000,67.5518,68.2114,66.1401,66.2729,1345378.5681088,0
+BG.US,D,20210108,000000,66.5215,67.1045,65.7292,66.9983,1068280.9463388,0
+BG.US,D,20210111,000000,65.9494,67.6766,65.9494,66.5412,1211276.5961116,0
+BG.US,D,20210112,000000,66.8076,67.075,66.1588,66.5118,789433.68190921,0
+BG.US,D,20210113,000000,66.7792,68.9556,66.3023,67.2185,2073824.9965163,0
+BG.US,D,20210114,000000,67.2373,70.1391,67.2185,68.9556,1686004.4941732,0
+BG.US,D,20210115,000000,68.5259,68.7079,66.5697,67.4377,1204168.1641894,0
+BG.US,D,20210119,000000,67.7622,69.0509,67.1252,67.428,1594214.3747531,0
+BG.US,D,20210120,000000,67.6393,68.5259,67.1704,67.6766,1009571.2799973,0
+BG.US,D,20210121,000000,67.6963,67.9725,65.4245,65.5474,1176345.7941969,0
+BG.US,D,20210122,000000,65.0903,65.7686,64.4415,65.4716,1192373.3347476,0
+BG.US,D,20210125,000000,65.4716,65.5287,63.305,64.6321,1663968.1517673,0
+BG.US,D,20210126,000000,65.2337,65.4716,63.363,63.6097,1286061.6130068,0
+BG.US,D,20210127,000000,62.5225,62.8941,59.241,60.9948,2159476.1081158,0
+BG.US,D,20210128,000000,61.5109,64.0118,61.0921,63.6097,1666146.0499851,0
+BG.US,D,20210129,000000,63.2667,63.6097,61.5679,62.4557,1001025.4962853,0
+BG.US,D,20210201,000000,62.9039,64.4315,62.0831,64.2026,1233162.3878701,0
+BG.US,D,20210202,000000,65.0519,66.5972,64.5456,66.3308,1426383.9715529,0
+BG.US,D,20210203,000000,66.379,67.8104,65.9297,67.2854,1715515.472779,0
+BG.US,D,20210204,000000,67.3139,68.3736,67.1586,68.3157,1077298.7266753,0
+BG.US,D,20210205,000000,68.7177,70.3968,68.4061,69.7578,3030213.2430618,0
+BG.US,D,20210208,000000,69.9661,71.6285,69.7754,70.73,1652976.9372681,0
+BG.US,D,20210209,000000,70.6249,72.1722,70.1569,71.9913,2622104.0065043,0
+BG.US,D,20210210,000000,71.6088,73.8985,70.4537,71.2835,4230475.2282899,0
+BG.US,D,20210211,000000,71.3886,72.8633,70.9118,72.7344,1890437.0149219,0
+BG.US,D,20210212,000000,73.0707,74.9827,72.1004,74.9336,2504603.2950929,0
+BG.US,D,20210216,000000,74.9336,76.3286,74.1372,76.1929,1988335.6251396,0
+BG.US,D,20210217,000000,75.6168,75.8173,73.8109,74.9336,2270980.2244813,0
+BG.US,D,20210218,000000,74.0793,74.3005,71.08,71.8035,2226570.8351808,0
+BG.US,D,20210219,000000,72.0621,74.3486,72.0621,73.3775,1479058.3879525,0
+BG.US,D,20210222,000000,73.3311,75.4154,72.7444,75.1164,2142640.8836862,0
+BG.US,D,20210223,000000,74.9336,75.6935,72.9469,74.3684,1866886.0109343,0
+BG.US,D,20210224,000000,74.5511,75.2895,73.397,73.743,1453248.1070189,0
+BG.US,D,20210225,000000,73.743,74.7606,71.5716,71.7838,1363974.6247731,0
+BG.US,D,20210226,000000,72.0424,74.0508,71.1115,73.57,2283722.0988744,0
+BG.US,D,20210301,000000,74.5708,75.9059,73.8788,75.5894,2014487.6967323,0
+BG.US,D,20210302,000000,75.8173,76.7306,75.3672,76.1457,1303657.7285465,0
+BG.US,D,20210303,000000,76.241,77.8169,75.1557,75.3672,1827240.3289452,0
+BG.US,D,20210304,000000,74.9533,75.7032,70.5629,73.0707,2309940.2906839,0
+BG.US,D,20210305,000000,74.3005,75.4625,72.0237,74.6652,1608760.8224475,0
+BG.US,D,20210308,000000,74.5414,76.8565,74.1954,75.3769,1581746.1363341,0
+BG.US,D,20210309,000000,75.9441,76.9332,75.0506,75.954,1114656.6491632,0
+BG.US,D,20210310,000000,76.2607,77.7107,75.7721,77.3559,1545531.5849796,0
+BG.US,D,20210311,000000,77.5672,78.7007,75.7427,78.2583,1421625.350412,0
+BG.US,D,20210312,000000,77.9231,79.0949,77.1829,77.6055,1559404.6236969,0
+BG.US,D,20210315,000000,77.3843,77.6252,75.3288,76.1271,899039.63943568,0
+BG.US,D,20210316,000000,76.068,76.8466,75.2137,75.8763,886125.85247897,0
+BG.US,D,20210317,000000,75.8468,76.241,74.5797,75.954,933785.30474332,0
+BG.US,D,20210318,000000,76.4042,77.3656,75.0594,75.4438,889364.72586773,0
+BG.US,D,20210319,000000,75.7032,75.8086,74.1275,75.1066,1668086.9326565,0
+BG.US,D,20210322,000000,75.2521,75.5205,73.8012,74.6083,754196.69252911,0
+BG.US,D,20210323,000000,73.9742,74.5315,72.1103,72.6096,1014152.902404,0
+BG.US,D,20210324,000000,73.3488,74.2051,72.4454,72.5624,918927.58341289,0
+BG.US,D,20210325,000000,72.0522,74.4353,71.4949,74.0695,1636303.4530612,0
+BG.US,D,20210326,000000,74.9061,76.183,74.5973,76.1643,983025.53880605,0
+BG.US,D,20210329,000000,75.2708,76.4337,74.5315,74.6269,1170254.5963792,0
+BG.US,D,20210330,000000,74.7703,77.0678,74.7046,76.6736,1311252.3983707,0
+BG.US,D,20210331,000000,77.0963,77.5092,76.1556,76.1556,1168246.5762569,0
+BG.US,D,20210401,000000,76.5575,77.5958,76.3845,77.0491,1193580.7916296,0
+BG.US,D,20210405,000000,77.2497,77.4325,75.837,75.837,751997.43239517,0
+BG.US,D,20210406,000000,76.0003,76.9714,75.2708,76.1929,828098.75022151,0
+BG.US,D,20210407,000000,76.3187,76.7218,75.2226,75.491,524104.44149436,0
+BG.US,D,20210408,000000,75.4438,75.6266,74.1669,75.309,1025033.2383858,0
+BG.US,D,20210409,000000,75.7986,76.3286,74.9925,76.3286,629996.47730528,0
+BG.US,D,20210412,000000,76.4632,76.712,75.5794,76.1457,637321.58009183,0
+BG.US,D,20210413,000000,75.837,76.068,74.5708,74.6269,629703.51388318,0
+BG.US,D,20210414,000000,75.319,77.5476,75.0594,76.885,1014069.4892074,0
+BG.US,D,20210415,000000,77.1544,77.7688,75.7032,77.7303,1265982.429018,0
+BG.US,D,20210416,000000,77.8169,80.4289,77.8169,80.3335,1504369.2069408,0
+BG.US,D,20210419,000000,80.075,80.594,79.0556,79.9117,1240156.8895727,0
+BG.US,D,20210420,000000,79.4498,80.075,77.288,78.1148,946856.76298622,0
+BG.US,D,20210421,000000,77.8169,79.7663,77.1444,79.5451,1372972.0604275,0
+BG.US,D,20210422,000000,79.6032,80.6697,78.7971,80.075,1322380.9394741,0
+BG.US,D,20210423,000000,80.2942,81.8327,79.9295,81.756,1258495.5860087,0
+BG.US,D,20210426,000000,81.986,83.091,81.756,82.6683,1400300.0546451,0
+BG.US,D,20210427,000000,83.0055,85.3491,82.8128,84.8683,2082661.7091823,0
+BG.US,D,20210428,000000,85.0984,85.3205,82.2455,82.2849,1136253.5464361,0
+BG.US,D,20210429,000000,83.1008,83.7448,81.5644,82.1021,993073.77729037,0
+BG.US,D,20210430,000000,81.756,82.4667,80.9303,81.1033,963773.36614416,0
+BG.US,D,20210503,000000,81.698,83.1294,81.5249,82.4569,1886281.613605,0
+BG.US,D,20210504,000000,82.4667,85.7246,81.6596,83.6101,2645153.5140784,0
+BG.US,D,20210505,000000,84.0603,86.4629,84.0603,86.4629,1154993.0331093,0
+BG.US,D,20210506,000000,86.4629,86.8276,84.0799,85.4739,1074226.6796797,0
+BG.US,D,20210507,000000,85.2715,88.3749,85.0227,87.731,1471221.6164113,0
+BG.US,D,20210510,000000,88.2687,88.7524,86.9436,86.9819,1010988.2871049,0
+BG.US,D,20210511,000000,85.3963,87.4725,84.9165,87.2031,1002408.9346674,0
+BG.US,D,20210512,000000,86.7224,87.4243,84.0239,84.888,1121478.2210681,0
+BG.US,D,20210513,000000,85.0227,86.7519,84.8104,85.7994,562490.78766202,0
+BG.US,D,20210514,000000,86.3478,87.4243,86.2181,87.0684,814481.03726448,0
+BG.US,D,20210517,000000,86.7323,86.9347,85.7708,86.0215,1038706.8992186,0
+BG.US,D,20210518,000000,86.572,86.8424,84.7848,84.7947,1004129.0775381,0
+BG.US,D,20210519,000000,83.6347,83.7516,81.9644,83.0556,1076202.1483107,0
+BG.US,D,20210520,000000,83.0458,83.3938,81.5388,82.5917,1580759.4192528,0
+BG.US,D,20210521,000000,83.7123,84.4663,83.1127,83.9049,1236337.1755102,0
+BG.US,D,20210524,000000,84.2628,84.7465,83.5089,83.8578,517741.64217068,0
+BG.US,D,20210525,000000,83.9148,84.8526,83.4135,84.0692,1141553.3361206,0
+BG.US,D,20210526,000000,84.0692,84.9687,82.92,84.8615,1150053.3442978,0
+BG.US,D,20210527,000000,85.4995,86.4176,84.0495,84.0593,1945798.9638255,0
+BG.US,D,20210528,000000,84.1567,84.3493,83.2178,83.8765,1131600.717642,0
+BG.US,D,20210601,000000,85.1132,86.4472,84.8713,86.3302,1388916.1877816,0
+BG.US,D,20210602,000000,86.7165,86.7165,84.8035,85.5673,1269848.9358492,0
+BG.US,D,20210603,000000,85.4218,86.0018,84.6295,85.9252,1085467.1165345,0
+BG.US,D,20210604,000000,86.0313,86.5622,85.529,86.0893,846533.06666338,0
+BG.US,D,20210607,000000,86.224,87.0458,85.9065,86.5622,964371.49979761,0
+BG.US,D,20210608,000000,86.34,86.9868,85.644,86.7067,1241442.6734808,0
+BG.US,D,20210609,000000,86.398,86.6585,85.297,85.7796,881735.47008392,0
+BG.US,D,20210610,000000,86.166,86.2968,84.5233,84.5626,611986.34748499,0
+BG.US,D,20210611,000000,85.2006,85.3461,81.6832,81.8288,1515016.5963127,0
+BG.US,D,20210614,000000,81.3549,81.6253,79.3839,79.8194,1651565.0163311,0
+BG.US,D,20210615,000000,79.731,79.9737,78.3114,78.688,1580959.8143714,0
+BG.US,D,20210616,000000,78.6211,78.6211,77.2939,77.7126,1518120.1775655,0
+BG.US,D,20210617,000000,77.4424,77.5938,72.2734,75.3652,3438875.8549721,0
+BG.US,D,20210618,000000,74.5444,75.2738,73.3184,74.5826,3866984.9312584,0
+BG.US,D,20210621,000000,75.2786,77.5386,75.0654,77.462,2241685.9167397,0
+BG.US,D,20210622,000000,77.5386,77.9063,75.9648,77.0658,1642814.7685641,0
+BG.US,D,20210623,000000,76.9115,77.6262,76.6893,77.2782,1193895.116968,0
+BG.US,D,20210624,000000,77.9063,78.8048,77.3362,77.5682,1004549.1952233,0
+BG.US,D,20210625,000000,77.056,77.7126,75.7132,76.4279,2274345.234899,0
+BG.US,D,20210628,000000,76.939,77.1229,75.1627,76.6599,1212631.5519388,0
+BG.US,D,20210629,000000,77.056,77.693,76.4377,76.8436,1424407.4856878,0
+BG.US,D,20210630,000000,76.6018,76.9784,74.9021,75.4998,1131748.2165872,0
+BG.US,D,20210701,000000,76.3984,77.3362,75.8675,76.7267,1352445.2934327,0
+BG.US,D,20210702,000000,76.9204,77.2212,75.8872,76.9881,987996.76187477,0
+BG.US,D,20210706,000000,76.7944,76.9784,74.7331,75.0369,1293575.9213368,0
+BG.US,D,20210707,000000,74.39,75.5195,73.9151,75.1627,1821794.0575497,0
+BG.US,D,20210708,000000,73.4432,74.4755,72.351,73.5583,1071265.5112015,0
+BG.US,D,20210709,000000,74.5925,75.3268,73.9939,74.8245,1325791.7254264,0
+BG.US,D,20210712,000000,74.5049,75.1725,73.3174,74.9021,1156922.7262055,0
+BG.US,D,20210713,000000,75.0182,75.0182,73.409,73.751,993185.67304186,0
+BG.US,D,20210714,000000,73.8965,74.7036,72.882,73.3646,1010001.5700234,0
+BG.US,D,20210715,000000,73.1346,73.9642,72.699,73.1346,786094.10234412,0
+BG.US,D,20210716,000000,73.4237,73.8099,70.8823,71.0948,1239854.7710436,0
+BG.US,D,20210719,000000,69.6261,71.4525,69.2977,71.2785,1816667.197663,0
+BG.US,D,20210720,000000,71.4043,72.65,71.0269,72.2449,1335918.2909368,0
+BG.US,D,20210721,000000,72.7856,73.8099,72.6795,73.3273,2070327.7456651,0
+BG.US,D,20210722,000000,73.2594,73.2594,71.8969,72.0227,1393045.1410117,0
+BG.US,D,20210723,000000,72.3707,72.525,71.6747,72.4002,1044147.0672094,0
+BG.US,D,20210726,000000,72.7287,73.5485,72.1388,72.187,1353310.9596557,0
+BG.US,D,20210727,000000,72.2164,72.9783,71.6847,72.65,1546422.6820552,0
+BG.US,D,20210728,000000,75.6443,76.4574,72.9341,75.8478,2867849.4559392,0
+BG.US,D,20210729,000000,76.592,77.693,75.5342,76.9115,1422604.9468547,0
+BG.US,D,20210730,000000,77.0176,77.3942,74.6505,74.9985,1363585.0241112,0
+BG.US,D,20210802,000000,75.3367,76.1762,73.8965,74.09,1190555.5374029,0
+BG.US,D,20210803,000000,73.9347,75.0948,72.3215,74.621,1041871.5145177,0
+BG.US,D,20210804,000000,73.8591,73.8591,72.1388,72.7287,993146.00091179,0
+BG.US,D,20210805,000000,72.824,73.4237,71.9845,72.4189,727793.36411254,0
+BG.US,D,20210806,000000,72.7769,74.2543,72.7769,73.9642,687831.322317,0
+BG.US,D,20210809,000000,73.7607,75.5097,73.5199,74.7281,766144.10708654,0
+BG.US,D,20210810,000000,74.8048,76.1388,74.7753,75.9836,735312.75861305,0
+BG.US,D,20210811,000000,76.6314,76.7944,75.0554,76.5527,807728.63727876,0
+BG.US,D,20210812,000000,76.3226,76.5527,75.7229,76.4082,623854.41778227,0
+BG.US,D,20210813,000000,76.6018,77.1976,76.1586,76.4868,707186.23562345,0
+BG.US,D,20210816,000000,76.3502,76.9489,75.8577,76.882,708406.91654885,0
+BG.US,D,20210817,000000,76.3423,77.0845,75.2207,76.1388,966801.67207328,0
+BG.US,D,20210818,000000,75.7052,76.4937,75.0152,75.0928,585466.03714641,0
+BG.US,D,20210819,000000,74.0036,74.9081,71.8055,72.4279,1136060.2719563,0
+BG.US,D,20210820,000000,72.2331,72.5841,71.1439,71.601,1316640.6874224,0
+BG.US,D,20210823,000000,71.776,73.225,71.4358,72.8063,846710.06539756,0
+BG.US,D,20210824,000000,72.9242,74.1786,72.9242,73.4689,698910.01894918,0
+BG.US,D,20210825,000000,73.3421,74.7813,72.8603,74.276,647398.30113108,0
+BG.US,D,20210826,000000,74.2847,74.3928,73.1484,73.235,525003.67644275,0
+BG.US,D,20210827,000000,73.235,75.1951,72.7197,75.0054,809210.74736903,0
+BG.US,D,20210830,000000,75.3258,75.3258,73.5505,73.6536,559959.90921,0
+BG.US,D,20210831,000000,73.8189,74.1295,73.3233,73.6339,1112553.0090352,0
+BG.US,D,20210901,000000,73.6536,74.0813,72.2331,73.6831,695070.97743877,0
+BG.US,D,20210902,000000,74.6642,76.532,74.446,75.0731,1069230.0257583,0
+BG.US,D,20210903,000000,75.0437,75.3455,74.1884,75.2678,626951.89563049,0
+BG.US,D,20210907,000000,74.8884,75.8606,74.5482,74.9366,1356627.1428363,0
+BG.US,D,20210908,000000,74.5866,74.9081,72.5841,74.3928,1371030.1605222,0
+BG.US,D,20210909,000000,74.2847,74.5187,73.1286,73.575,1045271.1108949,0
+BG.US,D,20210910,000000,73.5652,74.8107,73.5357,74.0518,780271.45432993,0
+BG.US,D,20210913,000000,74.8884,75.6276,74.4607,75.1313,902106.60026076,0
+BG.US,D,20210914,000000,75.2285,76.2892,74.6642,74.8687,1045600.6947448,0
+BG.US,D,20210915,000000,74.8884,79.0802,74.6063,78.9052,1896929.0029768,0
+BG.US,D,20210916,000000,78.8953,79.5185,78.1659,78.8658,1063917.0120305,0
+BG.US,D,20210917,000000,78.9641,79.2552,77.6065,78.3704,1978981.1403145,0
+BG.US,D,20210920,000000,76.1142,76.59,74.1392,75.0054,951598.09114733,0
+BG.US,D,20210921,000000,75.5107,75.5107,73.7313,74.9955,780504.40093986,0
+BG.US,D,20210922,000000,75.8999,76.7552,73.9839,75.1705,1740834.4296402,0
+BG.US,D,20210923,000000,75.5894,77.4168,75.3848,76.532,626876.62030676,0
+BG.US,D,20210924,000000,76.181,77.2221,75.8076,76.6097,850748.48479244,0
+BG.US,D,20210927,000000,77.1248,78.3802,76.59,78.1364,948145.59859663,0
+BG.US,D,20210928,000000,78.7203,80.0533,78.2386,78.4677,1136314.5804824,0
+BG.US,D,20210929,000000,79.0211,79.6444,78.3212,78.7203,715035.21397382,0
+BG.US,D,20210930,000000,78.7981,79.6051,77.7186,79.0899,1275975.7368605,0
+BG.US,D,20211001,000000,79.4399,80.8113,78.5158,80.2569,979455.04709924,0
+BG.US,D,20211004,000000,80.2569,81.3265,80.0633,80.3247,859227.1310535,0
+BG.US,D,20211005,000000,80.6658,81.9005,79.5284,81.813,1474270.2670226,0
+BG.US,D,20211006,000000,81.1327,82.0175,79.8096,81.6282,979510.99497498,0
+BG.US,D,20211007,000000,81.988,82.7558,81.5997,82.1826,696374.05432665,0
+BG.US,D,20211008,000000,82.4254,82.6693,81.8229,82.046,544038.16100627,0
+BG.US,D,20211011,000000,82.7185,83.2335,82.0854,82.6103,709107.79084685,0
+BG.US,D,20211012,000000,82.1148,82.7951,81.8229,82.1542,637127.28837787,0
+BG.US,D,20211013,000000,82.2898,82.4254,80.7533,81.755,867980.43052279,0
+BG.US,D,20211014,000000,82.3488,83.6415,81.8907,83.5147,887244.80999392,0
+BG.US,D,20211015,000000,84.0789,84.2539,83.2335,83.2718,643099.46980542,0
+BG.US,D,20211018,000000,82.7853,83.7585,82.4648,83.3299,496832.39515254,0
+BG.US,D,20211019,000000,83.8646,84.3611,83.2768,84.0987,553299.0602937,0
+BG.US,D,20211020,000000,84.1281,85.6155,83.7684,85.178,1024922.3598683,0
+BG.US,D,20211021,000000,85.1977,85.7512,84.488,85.2852,703019.64473138,0
+BG.US,D,20211022,000000,85.1977,86.1798,85.0512,85.9085,684248.62380093,0
+BG.US,D,20211025,000000,86.1601,86.743,85.3344,85.8986,795024.40054758,0
+BG.US,D,20211026,000000,86.3843,86.6762,84.6629,84.8576,1080132.7408904,0
+BG.US,D,20211027,000000,87.5315,88.6502,86.5887,88.135,2131405.533002,0
+BG.US,D,20211028,000000,88.7859,90.3813,87.5315,90.3617,2101880.3131187,0
+BG.US,D,20211029,000000,90.3912,91.1108,89.4386,90.0992,1339306.6977389,0
+BG.US,D,20211101,000000,90.7215,91.5197,89.2734,89.594,1488764.8357777,0
+BG.US,D,20211102,000000,89.244,89.4632,87.8913,88.6305,935726.18741471,0
+BG.US,D,20211103,000000,88.0378,89.126,86.6468,88.951,1492780.8760222,0
+BG.US,D,20211104,000000,89.1849,90.2594,89.0306,90.0315,985875.82876688,0
+BG.US,D,20211105,000000,90.4491,90.6438,89.4288,90.3715,912118.21831732,0
+BG.US,D,20211108,000000,90.81,91.5099,89.8083,89.9537,566159.95107697,0
+BG.US,D,20211109,000000,89.9636,91.1304,89.0591,90.343,791559.70118763,0
+BG.US,D,20211110,000000,90.0894,90.7215,89.4042,89.7689,1106815.8086858,0
+BG.US,D,20211111,000000,89.993,91.7243,89.594,91.3831,851676.20229576,0
+BG.US,D,20211112,000000,91.4215,92.7053,90.9358,92.5204,1009274.2476387,0
+BG.US,D,20211115,000000,92.7545,93.591,92.1607,93.5134,1005239.8971803,0
+BG.US,D,20211116,000000,93.5134,94.3303,92.6767,93.1044,1146328.2330071,0
+BG.US,D,20211117,000000,92.67,93.6765,91.6819,93.5203,1301406.5894733,0
+BG.US,D,20211118,000000,93.0022,93.9901,92.4301,93.9017,867531.8302827,0
+BG.US,D,20211119,000000,93.0612,93.9606,91.7695,92.0339,898056.99129073,0
+BG.US,D,20211122,000000,92.2786,93.3737,91.5738,92.1312,995341.19210931,0
+BG.US,D,20211123,000000,91.9847,92.7377,91.4864,92.2196,655314.41693235,0
+BG.US,D,20211124,000000,92.1509,92.3268,90.5525,90.7923,860548.51815527,0
+BG.US,D,20211126,000000,88.8359,88.9333,87.4184,88.484,922739.15960248,0
+BG.US,D,20211129,000000,89.7257,89.9704,87.8971,88.5814,965450.7851825,0
+BG.US,D,20211130,000000,87.9168,87.9168,84.1025,84.66,2279955.2809854,0
+BG.US,D,20211201,000000,86.3518,86.9682,82.5867,82.626,1045692.2458141,0
+BG.US,D,20211202,000000,83.1343,85.1102,82.5189,84.1517,1357953.6161086,0
+BG.US,D,20211203,000000,84.8753,86.3223,84.1419,84.7092,1520333.6789769,0
+BG.US,D,20211206,000000,85.7846,86.4403,84.367,84.6501,1067293.2120234,0
+BG.US,D,20211207,000000,85.5014,86.6988,84.7189,85.8436,760102.75373987,0
+BG.US,D,20211208,000000,85.7944,86.7775,85.0316,85.1004,644359.82286091,0
+BG.US,D,20211209,000000,84.9735,84.9735,82.9829,83.5944,955986.43907416,0
+BG.US,D,20211210,000000,84.3473,85.1102,83.8873,84.9923,963237.28377108,0
+BG.US,D,20211213,000000,84.8753,86.4698,84.6118,85.9222,984333.70186445,0
+BG.US,D,20211214,000000,85.9508,86.8797,85.1102,85.1594,746259.21481165,0
+BG.US,D,20211215,000000,85.0316,86.1168,83.8096,85.8436,624910.30678274,0
+BG.US,D,20211216,000000,86.694,87.3181,86.0589,86.3223,828273.71448748,0
+BG.US,D,20211217,000000,86.3036,86.8512,85.2173,86.1365,1094201.0885558,0
+BG.US,D,20211220,000000,84.885,85.4425,82.2643,83.9266,836903.92863011,0
+BG.US,D,20211221,000000,85.1298,86.9485,84.8556,86.3223,1037876.8361892,0
+BG.US,D,20211222,000000,86.108,87.037,85.9605,87.037,959920.0833563,0
+BG.US,D,20211223,000000,87.0468,88.4054,86.8414,88.1715,492097.17039606,0
+BG.US,D,20211227,000000,88.2786,89.2764,87.5846,89.0513,375036.92135177,0
+BG.US,D,20211228,000000,88.8359,89.7355,88.5528,89.7059,466250.26903467,0
+BG.US,D,20211229,000000,89.7748,90.4059,89.4032,90.1759,493357.52345155,0
+BG.US,D,20211230,000000,90.4688,91.1737,89.824,90.0295,420617.1471065,0
+BG.US,D,20211231,000000,89.648,91.7989,89.4927,91.3005,491483.77823106,0
+BG.US,D,20220103,000000,91.4568,92.2492,90.5672,91.6427,590853.30896387,0
+BG.US,D,20220104,000000,92.9039,93.5203,92.2099,92.4448,1026774.7431726,0
+BG.US,D,20220105,000000,92.7673,93.4613,91.7792,91.8973,997301.4022287,0
+BG.US,D,20220106,000000,92.8941,94.4296,91.8973,94.0001,1089249.1929351,0
+BG.US,D,20220107,000000,93.716,95.1532,92.6109,94.8798,815390.44455391,0
+BG.US,D,20220110,000000,94.8601,95.7204,92.8164,93.9901,1000385.6560336,0
+BG.US,D,20220111,000000,94.0383,95.6133,93.2656,95.6033,1184976.0083396,0
+BG.US,D,20220112,000000,95.8382,97.422,95.1432,96.3957,1278455.7536074,0
+BG.US,D,20220113,000000,97.0701,97.7258,96.1805,96.6011,596894.66231054,0
+BG.US,D,20220114,000000,96.1214,97.2814,94.9869,96.5324,749839.87885951,0
+BG.US,D,20220118,000000,95.7695,96.2099,94.6744,95.9258,749852.08566876,0
+BG.US,D,20220119,000000,96.0724,96.1116,94.2241,94.6252,833205.26542612,0
+BG.US,D,20220120,000000,94.6449,95.7843,92.4448,92.67,1234967.9784056,0
+BG.US,D,20220121,000000,91.7891,93.3737,90.1366,92.2492,1232716.8393324,0
+BG.US,D,20220124,000000,89.7846,92.0241,87.6426,91.623,1773057.3543688,0
+BG.US,D,20220125,000000,90.9387,92.9039,88.43,92.6011,1311574.8615818,0
+BG.US,D,20220126,000000,92.9039,96.0724,92.8164,94.1661,1085153.8084303,0
+BG.US,D,20220127,000000,95.2318,97.4319,94.176,94.4592,1219591.4676819,0
+BG.US,D,20220128,000000,94.2832,96.5324,94.058,96.0242,934332.57669153,0
+BG.US,D,20220131,000000,95.6328,96.7821,94.8798,96.6788,1096923.2070194,0
+BG.US,D,20220201,000000,96.6788,97.8536,96.0339,97.7837,1685430.7741383,0
+BG.US,D,20220202,000000,97.8438,98.896,96.4537,98.4435,1414811.91638,0
+BG.US,D,20220203,000000,97.3051,98.5613,96.3565,96.6111,977954.62679509,0
+BG.US,D,20220204,000000,96.493,97.2756,94.7235,95.9356,806670.71381008,0
+BG.US,D,20220207,000000,96.0536,97.1968,95.5149,96.7379,681755.38301078,0
+BG.US,D,20220208,000000,97.3051,98.9839,96.9334,98.7286,1359733.7757915,0
+BG.US,D,20220209,000000,98.2862,101.304,96.8253,97.4024,1873443.1019719,0
+BG.US,D,20220210,000000,97.4024,100.666,96.2002,96.8745,1485755.8572966,0
+BG.US,D,20220211,000000,99.7807,100.144,98.0698,99.4458,1575515.5774441,0
+BG.US,D,20220214,000000,99.7509,99.7996,97.6668,98.6008,1842298.4453943,0
+BG.US,D,20220215,000000,98.7874,100.37,98.3157,99.898,1431328.7465348,0
+BG.US,D,20220216,000000,99.8195,101.285,99.4259,101.019,1513712.5021907,0
+BG.US,D,20220217,000000,99.6227,99.731,98.1092,98.3057,1998153.9687162,0
+BG.US,D,20220218,000000,98.2173,99.0926,97.0475,97.6177,1204314.6459004,0
+BG.US,D,20220222,000000,97.3129,98.6302,96.1825,97.4504,992006.69871475,0
+BG.US,D,20220223,000000,98.1681,99.1804,97.8094,97.9912,1675938.9627092,0
+BG.US,D,20220224,000000,96.202,100.537,95.2485,100.184,2281209.5306362,0
+BG.US,D,20220225,000000,99.4259,103.506,98.296,103.408,2068367.5355457,0
+BG.US,D,20220228,000000,102.434,103.91,101.579,102.779,2868214.6429827,0
+BG.US,D,20220301,000000,103.083,105.222,102.18,104.077,2331933.9092574,0
+BG.US,D,20220302,000000,104.991,106.562,104.539,105.944,2182754.4933633,0
+BG.US,D,20220303,000000,106.908,107.969,105.713,107.36,2142481.1779318,0
+BG.US,D,20220304,000000,107.203,107.203,104.932,106.485,2111775.9664873,0
+BG.US,D,20220307,000000,107.645,110.721,105.65,106.908,3086420.5135063,0
+BG.US,D,20220308,000000,107.045,107.983,103.713,104.509,2612936.6927545,0
+BG.US,D,20220309,000000,105.187,106.558,103.271,105.66,1700279.3403618,0
+BG.US,D,20220310,000000,104.853,108.362,104.715,107.89,1966229.0935804,0
+BG.US,D,20220311,000000,107.783,109.277,107.291,108.068,1394542.5096136,0
+BG.US,D,20220314,000000,108.294,108.628,104.636,106.318,1659417.0463838,0
+BG.US,D,20220315,000000,106.77,107.635,104.273,106.229,1500259.5811586,0
+BG.US,D,20220316,000000,106.033,106.408,101.218,102.297,3116966.0191964,0
+BG.US,D,20220317,000000,102.789,104.981,102.533,103.605,1999180.3579277,0
+BG.US,D,20220318,000000,102.966,103.664,101.422,103.132,2330346.0068202,0
+BG.US,D,20220321,000000,104.656,108.264,104.214,108.215,3018200.7255217,0
+BG.US,D,20220322,000000,109.11,109.296,107.33,108.461,2052437.6494691,0
+BG.US,D,20220323,000000,108.913,110.388,108.578,110.063,1278559.511486,0
+BG.US,D,20220324,000000,110.693,112.265,110.398,112.058,1709824.0479644,0
+BG.US,D,20220325,000000,112.157,115.46,112.157,115.224,2282379.3498564,0
+BG.US,D,20220328,000000,114.566,114.566,111.056,111.931,1378349.159904,0
+BG.US,D,20220329,000000,108.136,108.136,102.248,106.249,2797630.8029392,0
+BG.US,D,20220330,000000,107.025,109.366,107.02,107.852,1167677.9423925,0
+BG.US,D,20220331,000000,107.487,110.241,106.711,108.933,1255789.7432908,0
+BG.US,D,20220401,000000,109.65,111.675,109.257,110.87,1022435.2224828,0
+BG.US,D,20220404,000000,111.479,111.479,108.707,109.562,831659.06958728,0
+BG.US,D,20220405,000000,109.965,110.894,109.508,109.995,1122046.8549325,0
+BG.US,D,20220406,000000,110.132,113.022,110.004,111.243,1976959.8961487,0
+BG.US,D,20220407,000000,111.892,115.677,111.823,114.762,2073703.945658,0
+BG.US,D,20220408,000000,116.001,117.839,115.008,116.247,1368109.681408,0
+BG.US,D,20220411,000000,117.869,117.908,114.644,115.677,1764499.3638475,0
+BG.US,D,20220412,000000,116.885,119.422,116.492,117.278,1460852.9491841,0
+BG.US,D,20220413,000000,117.456,119.374,117.102,118.911,1402479.987331,0
+BG.US,D,20220414,000000,119.933,122.258,119.923,121.86,1399180.0798961,0
+BG.US,D,20220418,000000,121.772,125.802,121.417,124.613,2551072.5834549,0
+BG.US,D,20220419,000000,121.988,124.042,119.825,121.152,2364101.9033443,0
+BG.US,D,20220420,000000,120.749,124.494,119.619,123.865,2335156.5069005,0
+BG.US,D,20220421,000000,125.192,126.224,120.071,120.258,1847626.7176337,0
+BG.US,D,20220422,000000,119.963,120.955,114.725,115.941,3299449.6796721,0
+BG.US,D,20220425,000000,114.418,115.185,110.565,114.418,2011522.4593176,0
+BG.US,D,20220426,000000,117.967,118.812,112.865,112.914,2391190.8475473,0
+BG.US,D,20220427,000000,116.001,119.717,111.823,116.945,2759447.9035925,0
+BG.US,D,20220428,000000,118.124,118.812,113.489,114.85,2283739.3918541,0
+BG.US,D,20220429,000000,115.274,115.274,111.046,111.203,1549568.9871404,0
+BG.US,D,20220502,000000,111.213,114.183,111.203,113.288,1681020.0470611,0
+BG.US,D,20220503,000000,113.052,115.675,112.619,114.792,1305177.4762986,0
+BG.US,D,20220504,000000,115.312,116.866,113.012,116.669,1895587.2711929,0
+BG.US,D,20220505,000000,116.433,116.915,112.413,112.875,1051012.3801808,0
+BG.US,D,20220506,000000,112.619,113.64,111.238,113.278,1501093.7131243,0
+BG.US,D,20220509,000000,111.292,111.872,105.747,106.003,1806346.3404387,0
+BG.US,D,20220510,000000,106.898,109.212,106.465,108.461,1732639.5916944,0
+BG.US,D,20220511,000000,108.628,111.096,107.227,107.91,1943299.6196307,0
+BG.US,D,20220512,000000,107.763,108.663,104.775,107.32,1563539.6803317,0
+BG.US,D,20220513,000000,109.051,109.749,106.446,107.723,1521980.5809921,0
+BG.US,D,20220516,000000,108.648,110.889,108.51,110.663,1485582.9274987,0
+BG.US,D,20220517,000000,112.56,115.529,110.881,114.516,1480637.1352827,0
+BG.US,D,20220518,000000,113.781,114.467,109.248,109.9,1255919.4370252,0
+BG.US,D,20220519,000000,108.626,110.186,106.305,108.972,1629827.1406456,0
+BG.US,D,20220520,000000,109.12,110.927,105.737,108.014,1300100.3268094,0
+BG.US,D,20220523,000000,109.031,112.941,108.3,112.023,1219931.8952261,0
+BG.US,D,20220524,000000,111.45,114.097,110.674,114.018,2036435.3254347,0
+BG.US,D,20220525,000000,113.958,115.331,112.892,114.284,1180124.6391024,0
+BG.US,D,20220526,000000,114.67,114.972,112.448,113.494,1026622.148146,0
+BG.US,D,20220527,000000,113.317,113.435,111.282,113.287,1296053.7789724,0
+BG.US,D,20220531,000000,114.946,117.158,114.205,116.842,2596462.9639125,0
+BG.US,D,20220601,000000,117.188,117.504,110.877,112.675,1752181.5422837,0
+BG.US,D,20220602,000000,112.082,114.872,111.411,113.761,1358943.3702801,0
+BG.US,D,20220603,000000,113.129,113.371,110.749,111.579,1492134.1353823,0
+BG.US,D,20220606,000000,112.428,112.428,110.092,110.502,1511473.717612,0
+BG.US,D,20220607,000000,109.613,111.904,109.318,111.401,1416251.2369437,0
+BG.US,D,20220608,000000,110.729,112.23,110.389,111.124,1057680.1116492,0
+BG.US,D,20220609,000000,111.401,112.001,108.784,108.814,945754.98833259,0
+BG.US,D,20220610,000000,107.451,108.404,105.574,105.624,1182735.2497941,0
+BG.US,D,20220613,000000,103.199,104.355,100.953,101.16,1332646.8852376,0
+BG.US,D,20220614,000000,101.852,103.116,101.269,103.046,1345701.9639948,0
+BG.US,D,20220615,000000,103.511,104.34,101.605,102.622,1244945.3532142,0
+BG.US,D,20220616,000000,100.4,101.259,98.6818,98.9878,1641338.9413989,0
+BG.US,D,20220617,000000,98.8594,99.1754,94.8798,96.3808,3791309.5030283,0
+BG.US,D,20220621,000000,97.4178,98.0398,96.2426,97.477,1895850.1928887,0
+BG.US,D,20220622,000000,95.4822,95.5612,91.7593,91.8976,2248437.5716445,0
+BG.US,D,20220623,000000,91.305,91.4293,84.9751,86.2984,3158779.1905062,0
+BG.US,D,20220624,000000,86.3477,88.2734,84.432,87.2859,3182085.3212538,0
+BG.US,D,20220627,000000,88.1351,90.2682,86.8217,89.7842,1998362.7380911,0
+BG.US,D,20220628,000000,91.0582,93.1813,88.8955,89.5769,1234047.2181238,0
+BG.US,D,20220629,000000,89.7645,91.0286,88.5795,90.3372,1355893.2696582,0
+BG.US,D,20220630,000000,90.278,91.0779,89.2806,89.5572,1751684.3313257,0
+BG.US,D,20220701,000000,89.4485,90.2978,86.9797,89.8139,1303273.9706835,0
+BG.US,D,20220705,000000,87.6809,88.6338,84.4122,85.538,1469123.6983206,0
+BG.US,D,20220706,000000,85.9231,86.2589,82.7335,84.7776,2353290.350093,0
+BG.US,D,20220707,000000,87.4142,89.3892,86.2885,87.6414,1982025.6619516,0
+BG.US,D,20220708,000000,88.3524,88.8264,86.4613,86.6045,965426.71963398,0
+BG.US,D,20220711,000000,85.9725,87.35,85.5478,86.0416,971307.17591253,0
+BG.US,D,20220712,000000,84.8072,88.1944,84.5406,86.4959,1439201.9276785,0
+BG.US,D,20220713,000000,85.7552,87.2266,85.6071,86.0219,1010646.5879169,0
+BG.US,D,20220714,000000,84.116,84.6887,82.9853,84.5603,1105029.5820595,0
+BG.US,D,20220715,000000,85.4195,85.5874,83.8691,85.3306,874875.59161122,0
+BG.US,D,20220718,000000,86.3872,88.382,86.3477,86.6144,1198490.0524085,0
+BG.US,D,20220719,000000,87.0192,89.0239,86.8119,88.8758,1315401.462399,0
+BG.US,D,20220720,000000,88.1746,90.8212,88.0462,90.7422,1625433.2539929,0
+BG.US,D,20220721,000000,89.7744,91.3742,89.5176,90.4459,1384985.6802707,0
+BG.US,D,20220722,000000,90.3175,91.7741,89.4091,89.883,887664.3435213,0
+BG.US,D,20220725,000000,91.2952,93.7738,90.8409,93.0233,1308608.6088229,0
+BG.US,D,20220726,000000,94.3268,95.9858,93.053,94.1392,1787663.7719279,0
+BG.US,D,20220727,000000,89.567,91.6704,87.3056,90.3768,3288978.588664,0
+BG.US,D,20220728,000000,89.014,90.0884,87.75,88.2042,2161775.0181197,0
+BG.US,D,20220729,000000,88.5499,91.4384,88.2832,91.1766,1704002.7118437,0
+BG.US,D,20220801,000000,91.3149,93.4973,90.8902,92.6678,1723476.9764714,0
+BG.US,D,20220802,000000,92.3716,93.122,91.3544,91.779,1548913.3989502,0
+BG.US,D,20220803,000000,91.6803,94.1096,91.2754,93.8626,2193455.7611324,0
+BG.US,D,20220804,000000,93.3788,95.3488,92.7963,93.8626,1543705.3420119,0
+BG.US,D,20220805,000000,93.4676,96.1438,93.3788,95.5414,1368437.9730126,0
+BG.US,D,20220808,000000,95.6698,96.5586,94.87,95.0872,1162379.9800067,0
+BG.US,D,20220809,000000,95.8476,97.6646,95.5118,96.1636,1057948.4637955,0
+BG.US,D,20220810,000000,96.7364,97.3684,95.6402,96.6276,1129078.9976199,0
+BG.US,D,20220811,000000,97.556,98.5434,97.0524,97.3584,864687.32389665,0
+BG.US,D,20220812,000000,98.8298,100.015,98.1188,99.9755,1047333.8705956,0
+BG.US,D,20220815,000000,98.178,99.4518,96.598,99.0964,1023748.2485561,0
+BG.US,D,20220816,000000,98.9978,99.6992,97.546,98.2768,1789680.9699488,0
+BG.US,D,20220817,000000,97.793,98.8792,97.2794,98.8496,918226.10871619,0
+BG.US,D,20220818,000000,99.3415,100.594,99.0434,100.057,1457114.012569,0
+BG.US,D,20220819,000000,99.3713,100.216,98.9241,99.3912,1399021.781258,0
+BG.US,D,20220822,000000,98.0695,98.7751,97.2944,98.6757,936498.85621349,0
+BG.US,D,20220823,000000,99.0632,102.104,99.0632,101.269,1671541.1360214,0
+BG.US,D,20220824,000000,100.892,102.352,99.9576,100.693,999499.95000374,0
+BG.US,D,20220825,000000,101.269,102.303,100.777,102.293,844080.81531554,0
+BG.US,D,20220826,000000,101.985,102.869,100.554,101.677,926850.19416954,0
+BG.US,D,20220829,000000,100.961,103.883,100.723,103.147,1123358.661348,0
+BG.US,D,20220830,000000,102.909,103.495,98.8744,99.252,1495998.4828838,0
+BG.US,D,20220831,000000,98.5763,99.8483,97.6422,98.5465,1810669.8513137,0
+BG.US,D,20220901,000000,97.7217,98.3577,96.42,97.4534,897539.91771024,0
+BG.US,D,20220902,000000,98.5366,100.514,98.3279,98.3875,1141606.3865089,0
+BG.US,D,20220906,000000,98.9639,99.5998,93.096,93.5084,1444268.2500543,0
+BG.US,D,20220907,000000,92.7432,95.5554,92.1669,94.9691,1336350.7626816,0
+BG.US,D,20220908,000000,94.4027,96.3355,94.0549,96.261,887019.77659557,0
+BG.US,D,20220909,000000,97.2746,97.4733,95.1182,96.2808,1181596.8100554,0
+BG.US,D,20220912,000000,96.8075,97.4733,93.8363,94.3133,1242893.1861253,0
+BG.US,D,20220913,000000,93.0413,95.5654,91.8886,92.3557,1006651.9150795,0
+BG.US,D,20220914,000000,92.5246,92.7333,90.7955,91.6203,914820.56274763,0
+BG.US,D,20220915,000000,91.511,91.9781,90.3187,90.6266,927987.34353434,0
+BG.US,D,20220916,000000,90.3384,90.3484,88.0628,88.8876,1640311.7942181,0
+BG.US,D,20220919,000000,87.8144,90.7359,87.6654,90.6763,917301.15848588,0
+BG.US,D,20220920,000000,90.2291,90.2291,88.2616,89.6428,877768.61366588,0
+BG.US,D,20220921,000000,91.2427,91.7197,88.9373,88.9373,857908.75285682,0
+BG.US,D,20220922,000000,89.6925,90.2788,87.5709,87.7448,973714.8365753,0
+BG.US,D,20220923,000000,85.6581,85.9859,82.0906,82.667,1343018.6845321,0
+BG.US,D,20220926,000000,81.8521,83.8594,80.7789,81.405,1381034.6947568,0
+BG.US,D,20220927,000000,82.5577,84.3861,81.2857,81.6931,1174068.4787297,0
+BG.US,D,20220928,000000,82.0509,83.7976,81.7428,83.3725,1168397.8268088,0
+BG.US,D,20220929,000000,82.8359,82.9026,79.9045,81.7229,1051288.5497917,0
+BG.US,D,20220930,000000,82.6869,82.9005,81.5341,82.0509,1058196.9837646,0
+BG.US,D,20221003,000000,82.9154,84.088,82.2597,83.8594,1017315.9609368,0
+BG.US,D,20221004,000000,84.9525,87.8442,84.8929,87.5759,1308625.4510449,0
+BG.US,D,20221005,000000,86.9101,87.7747,86.0456,87.1884,863188.94995158,0
+BG.US,D,20221006,000000,86.3537,87.3325,85.6382,85.7077,1333824.8822341,0
+BG.US,D,20221007,000000,85.4295,85.9114,84.1079,84.9823,885219.45782246,0
+BG.US,D,20221010,000000,85.7077,86.9698,85.6282,86.0555,960099.2340039,0
+BG.US,D,20221011,000000,85.1612,87.1983,83.8296,85.6581,1051222.1322182,0
+BG.US,D,20221012,000000,86.0059,87.7747,83.1539,87.0493,1955982.4452315,0
+BG.US,D,20221013,000000,86.4331,90.2878,84.6743,89.782,1143451.9899912,0
+BG.US,D,20221014,000000,89.941,90.9744,84.078,84.4557,1305901.3242037,0
+BG.US,D,20221017,000000,86.0357,88.1622,86.0357,87.2877,1067750.0447557,0
+BG.US,D,20221018,000000,88.3411,89.0566,87.4765,88.7386,1214702.951474,0
+BG.US,D,20221019,000000,88.4404,90.2589,88.1225,90.0304,1248966.3687949,0
+BG.US,D,20221020,000000,90.5769,91.1533,89.2553,89.2652,1193714.998242,0
+BG.US,D,20221021,000000,88.987,90.7657,88.3709,90.2291,858787.27621564,0
+BG.US,D,20221024,000000,90.2788,90.7995,89.8714,90.5372,1130325.4622794,0
+BG.US,D,20221025,000000,90.6763,91.6998,89.1022,91.3918,1833726.8125936,0
+BG.US,D,20221026,000000,97.3839,99.093,94.4425,97.7913,2843067.6330737,0
+BG.US,D,20221027,000000,98.6061,102.144,97.1752,97.2447,1852108.3792284,0
+BG.US,D,20221028,000000,97.1752,98.0099,95.148,96.1517,1131252.289328,0
+BG.US,D,20221031,000000,96.5889,99.5899,96.5889,98.0795,1481112.8958006,0
+BG.US,D,20221101,000000,98.7651,100.315,97.7217,99.1427,1030049.0148419,0
+BG.US,D,20221102,000000,97.7217,101.001,97.5925,98.5564,1530818.3989646,0
+BG.US,D,20221103,000000,96.8473,98.944,96.0424,98.1093,966499.47290664,0
+BG.US,D,20221104,000000,100.007,100.762,97.6869,98.9042,846096.48803916,0
+BG.US,D,20221107,000000,98.9241,102.631,98.9241,102.561,1732568.8228166,0
+BG.US,D,20221108,000000,102.75,105.095,102.31,103.903,1970735.1971677,0
+BG.US,D,20221109,000000,102.422,103.366,98.9241,99.3017,1811368.2421626,0
+BG.US,D,20221110,000000,102.114,103.54,100.186,101.548,1505479.0883402,0
+BG.US,D,20221111,000000,102.352,103.038,99.262,100.872,1010041.2239827,0
+BG.US,D,20221114,000000,100.305,101.349,98.1391,98.2385,1344242.3780079,0
+BG.US,D,20221115,000000,98.8943,99.8681,96.6883,99.1328,1592415.6667691,0
+BG.US,D,20221116,000000,99.1129,99.2918,97.9051,98.785,887466.58572652,0
+BG.US,D,20221117,000000,97.78,99.59,97.5,99.49,1051382,0
+BG.US,D,20221118,000000,100.34,101.29,99.57,100.7,812598,0
+BG.US,D,20221121,000000,100.24,102.07,98.19,101.28,1458227,0
+BG.US,D,20221122,000000,101.89,102.8184,99.5801,101.58,1744583,0
+BG.US,D,20221123,000000,101.51,102.17,100.8175,101.18,588322,0
+BG.US,D,20221125,000000,101.82,103.13,101.53,101.78,544650,0
+BG.US,D,20221128,000000,100.91,102.38,100.22,102.38,941663,0
+BG.US,D,20221129,000000,103.23,105.6,103.23,104.16,1306491,0
+BG.US,D,20221130,000000,105.81,106.2,102.55,104.84,2051588,0
+BG.US,D,20221201,000000,103.59,104.54,96.16,98.94,2660647,0
+BG.US,D,20221202,000000,98.42,98.92,94.07,94.83,2621089,0
+BG.US,D,20221205,000000,93.61,94.37,92.45,93.32,1540803,0
+BG.US,D,20221206,000000,93,95.81,92.9,95.47,1608426,0
+BG.US,D,20221207,000000,95.38,97.91,95.17,95.51,1196435,0
+BG.US,D,20221208,000000,96.58,97,95.2,96.36,1148414,0
+BG.US,D,20221209,000000,96.4,96.89,95.34,95.51,791717,0
+BG.US,D,20221212,000000,95.71,95.71,94.31,95.47,729221,0
+BG.US,D,20221213,000000,96.9,97.15,94.46,94.47,1036057,0
+BG.US,D,20221214,000000,96.11,97.01,95,96.23,1346912,0
+BG.US,D,20221215,000000,95.25,96.8,95.16,96.75,1105231,0
+BG.US,D,20221216,000000,95.97,97.49,94.5,96.08,1638489,0
+BG.US,D,20221219,000000,96.68,97.88,95.185,96.19,807548,0
+BG.US,D,20221220,000000,95.92,97.36,95.56,96.47,1096750,0
+BG.US,D,20221221,000000,97.06,98.55,96.54,97.79,911566,0
+BG.US,D,20221222,000000,97.72,97.72,95.485,97.11,545408,0
+BG.US,D,20221223,000000,97.46,99.11,97.196,98.96,459676,0
+BG.US,D,20221227,000000,99.27,100.8,99.27,100.58,623846,0
+BG.US,D,20221228,000000,100.66,101.16,98.89,99.5,707696,0
+BG.US,D,20221229,000000,99.63,101.22,99.63,99.79,691153,0
+BG.US,D,20221230,000000,99.54,100.01,98.82,99.77,597006,0
+BG.US,D,20230103,000000,99.95,100,95.335,95.57,876767,0
+BG.US,D,20230104,000000,95.47,96.235,93.34,95,1384238,0
+BG.US,D,20230105,000000,95.63,95.73,91.75,93.18,1409726,0
+BG.US,D,20230106,000000,94.37,97.005,94.205,96.62,958196,0
+BG.US,D,20230109,000000,96.59,99.19,96,98.04,1245214,0
+BG.US,D,20230110,000000,98.76,99.27,96.48,97.51,907777,0
+BG.US,D,20230111,000000,98.7,99,97.73,98.46,569754,0
+BG.US,D,20230112,000000,98.71,101.25,98.06,100.54,990531,0
+BG.US,D,20230113,000000,100.54,100.81,99.58,100.42,595876,0
+BG.US,D,20230117,000000,100.97,102.39,100.63,101.2,730076,0
+BG.US,D,20230118,000000,101.05,102.305,97.76,97.89,904022,0
+BG.US,D,20230119,000000,97.75,99.69,97.42,98.39,742273,0
+BG.US,D,20230120,000000,98.9,100.125,96.18,97.43,1118443,0
+BG.US,D,20230123,000000,97,97.35,94.395,95.65,1373360,0
+BG.US,D,20230124,000000,94.98,96.93,94.45,96.57,964332,0
+BG.US,D,20230125,000000,95.71,96.9,94.39,96.88,1112808,0
+BG.US,D,20230126,000000,97.43,99.88,96.01,99.75,1283168,0
+BG.US,D,20230127,000000,100,100.26,97.56,97.6,887274,0
+BG.US,D,20230130,000000,97.27,97.69,96.325,97.07,740360,0
+BG.US,D,20230131,000000,97.2,99.28,96.8566,99.1,1026174,0
+BG.US,D,20230201,000000,99.07,100.55,98.34,100.12,847809,0
+BG.US,D,20230202,000000,99.58,99.73,97.12,98.71,1296604,0
+BG.US,D,20230203,000000,98.86,99.83,97.55,98.08,1159883,0
+BG.US,D,20230206,000000,98.16,99.64,97.35,99.58,1216008,0
+BG.US,D,20230207,000000,99.36,99.6143,97.44,98.96,1191348,0
+BG.US,D,20230208,000000,98.4,103.395,97.74,98.19,1846736,0
+BG.US,D,20230209,000000,96.46,98.76,95.34,96.1,1623357,0
+BG.US,D,20230210,000000,96.99,99.44,96.45,98.89,1358873,0
+BG.US,D,20230213,000000,98.4,98.535,97.03,98.24,1681650,0
+BG.US,D,20230214,000000,98.49,100,97.83,99.96,1140539,0
+BG.US,D,20230215,000000,99.12,99.45,98.33,99.4,986159,0
+BG.US,D,20230216,000000,98.85,99.325,97.55,97.55,810100,0
+BG.US,D,20230217,000000,97.01,97.95,95.95,97.57,752551,0
+BG.US,D,20230221,000000,97.1,97.61,96.17,96.17,1257825,0
+BG.US,D,20230222,000000,96.33,98.685,96.01,97.85,811878,0
+BG.US,D,20230223,000000,98.72,99.641,97.79,98.42,608829,0
+BG.US,D,20230224,000000,98.15,98.37,97.37,98.06,696294,0
+BG.US,D,20230227,000000,97.97,98.98,97.17,97.19,796794,0
+BG.US,D,20230228,000000,96.91,96.91,94.97,95.5,1327075,0
+BG.US,D,20230301,000000,95.15,96.14,94.8758,95.17,661654,0
+BG.US,D,20230302,000000,95.05,98.23,94.65,97.56,856556,0
+BG.US,D,20230303,000000,97.23,99.07,96.93,98.77,1052772,0
+BG.US,D,20230306,000000,98.49,98.74,97.51,98.06,985248,0
+BG.US,D,20230307,000000,97.2,97.81,96.18,97.18,884540,0
+BG.US,D,20230308,000000,97.18,97.51,96.06,96.82,630872,0
+BG.US,D,20230309,000000,96.84,97.73,94.88,94.91,1016390,0
+BG.US,D,20230310,000000,94.74,94.855,92.13,92.55,1040691,0
+BG.US,D,20230313,000000,91,91.64,89.04,91.39,1760605,0
+BG.US,D,20230314,000000,100.73,106.99,99.96,104.62,39934105,0
+BG.US,D,20230315,000000,101.77,102,95.52,96.79,6957250,0
+BG.US,D,20230316,000000,95.1,98.07,95.1,96.72,2220336,0
+BG.US,D,20230317,000000,96.35,96.94,91.97,92.11,3876813,0
+BG.US,D,20230320,000000,92.5,96.35,92.45,95.04,2494303,0
+BG.US,D,20230321,000000,96.32,97.23,94.795,97.2,1623148,0
+BG.US,D,20230322,000000,97.6,98.195,95.56,95.64,1097643,0
+BG.US,D,20230323,000000,95.93,97.64,92.91,93.54,1553049,0
+BG.US,D,20230324,000000,92.99,94.405,91.55,93.93,1370909,0
+BG.US,D,20230327,000000,94.89,96.62,94.4,95.83,1322046,0
+BG.US,D,20230328,000000,95.69,97.35,95.43,96.6,1318993,0
+BG.US,D,20230329,000000,97.74,97.85,96.45,97,1430434,0
+BG.US,D,20230330,000000,97.89,98,94.745,95.34,1337451,0
+BG.US,D,20230331,000000,95.99,96.82,94.92,95.52,1290326,0
+BG.US,D,20230403,000000,96.17,97.98,95.57,96.66,1067750,0
+BG.US,D,20230404,000000,97.04,97.04,93.93,94.51,1571642,0
+BG.US,D,20230405,000000,94.05,94.13,91.78,92.24,1774751,0
+BG.US,D,20230406,000000,92.09,92.85,90.39,92.46,1528452,0
+BG.US,D,20230410,000000,92.74,94.205,92.52,94.17,841101,0
+BG.US,D,20230411,000000,94.52,96.135,94.31,95.22,1017844,0
+BG.US,D,20230412,000000,95.25,95.83,94.24,94.53,1096003,0
+BG.US,D,20230413,000000,94.26,94.395,92.97,93.3,1347784,0
+BG.US,D,20230414,000000,93.88,94.7,93.2,94.4,1019712,0
+BG.US,D,20230417,000000,94.58,95.76,93.7,95.75,992469,0
+BG.US,D,20230418,000000,96.05,97.88,95.72,97.8,951213,0
+BG.US,D,20230419,000000,97.86,97.87,96.1,96.75,776218,0
+BG.US,D,20230420,000000,95.53,96.99,95.21,96.39,798895,0
+BG.US,D,20230421,000000,96.68,96.68,94.59,95.1,715008,0
+BG.US,D,20230424,000000,95.19,95.69,94.37,95.24,859390,0
+BG.US,D,20230425,000000,94.31,94.31,90.7044,91.38,1781227,0
+BG.US,D,20230426,000000,91.01,93.22,91.01,92.03,1093437,0
+BG.US,D,20230427,000000,91.93,93.05,91.3,92.69,819195,0
+BG.US,D,20230428,000000,92.12,93.76,91.68,93.6,693262,0
+BG.US,D,20230501,000000,93.73,94.16,92.465,92.54,838273,0
+BG.US,D,20230502,000000,91.93,92.155,89.62,91.15,1226382,0
+BG.US,D,20230503,000000,95,95.04,90.0375,90.79,1681790,0
+BG.US,D,20230504,000000,90.3,92.28,88.96,89.35,1084319,0
+BG.US,D,20230505,000000,90.45,91.355,89.78,90.55,990397,0
+BG.US,D,20230508,000000,90.7,91.36,90.18,90.21,1180291,0
+BG.US,D,20230509,000000,89.8,89.8,87.8738,89.3,1094126,0
+BG.US,D,20230510,000000,90,90.91,89.31,89.59,980997,0
+BG.US,D,20230511,000000,89.95,90.37,89.015,89.97,1067866,0
+BG.US,D,20230512,000000,90.05,90.8367,89.73,90.3,769071,0
+BG.US,D,20230515,000000,90.81,92.33,90.73,91.99,1015465,0
+BG.US,D,20230516,000000,91.45,91.84,89.04,89.11,988651,0
+BG.US,D,20230517,000000,89.67,90.09,88.56,89.69,848495,0
+BG.US,D,20230518,000000,88.87,89.26,87.865,88.82,888999,0
+BG.US,D,20230519,000000,89.27,90.78,88.65,90.45,1121096,0
+BG.US,D,20230522,000000,90.86,91.4899,89.12,90.47,738797,0
+BG.US,D,20230523,000000,90.58,92.93,90.18,91.81,908233,0
+BG.US,D,20230524,000000,91.68,92.215,89.59,90.46,922406,0
+BG.US,D,20230525,000000,89.79,99.61,88.92,93.61,4139320,0
+BG.US,D,20230526,000000,93.89,95.36,92.59,94.3,1510306,0
+BG.US,D,20230530,000000,93.87,94.465,91.91,93.94,1124341,0
+BG.US,D,20230531,000000,92.87,93.51,91.7,92.64,1600008,0
+BG.US,D,20230601,000000,92.78,93.06,90.815,91.02,1181953,0
+BG.US,D,20230602,000000,91.91,93.095,91.17,92.28,1123822,0
+BG.US,D,20230605,000000,92.39,93.08,91.41,91.74,967952,0
+BG.US,D,20230606,000000,90.98,92.78,90.98,92.43,656493,0
+BG.US,D,20230607,000000,92.7,95.53,91.84,94.19,1436970,0
+BG.US,D,20230608,000000,93.83,96.48,89.39,91.18,2364226,0
+BG.US,D,20230609,000000,90.7,93.71,90.4,93.62,961583,0
+BG.US,D,20230612,000000,93.59,94.71,93,93.79,1199167,0
+BG.US,D,20230613,000000,93.5,96.53,91.92,96.17,2517119,0
+BG.US,D,20230614,000000,97.13,98.91,95.08,95.32,1476191,0
+BG.US,D,20230615,000000,95.41,96.02,94.06,94.2,1799753,0
+BG.US,D,20230616,000000,95.13,97.23,93.81,96.43,2803981,0
+BG.US,D,20230620,000000,96.5,96.5,92.64,93.51,1613538,0
+BG.US,D,20230621,000000,92.94,93.28,91.69,91.82,2009858,0
+BG.US,D,20230622,000000,92.57,93.79,91.06,93.27,1234475,0
+BG.US,D,20230623,000000,92.69,94.63,92.55,94.04,1755575,0
+BG.US,D,20230626,000000,94.24,94.72,92.63,92.88,1216801,0
+BG.US,D,20230627,000000,93.06,93.32,91.36,92.41,1169192,0
+BG.US,D,20230628,000000,91.61,91.82,89.68,91.81,1530503,0
+BG.US,D,20230629,000000,91.82,93.83,91.41,92.81,916519,0
+BG.US,D,20230630,000000,93.31,95.13,92.12,94.35,1407012,0
+BG.US,D,20230703,000000,94.87,97.34,94.63,97.12,831027,0
+BG.US,D,20230705,000000,96.5,98.59,96.19,98.46,1496462,0
+BG.US,D,20230706,000000,97.39,98.71,96.975,98.29,1389096,0
+BG.US,D,20230707,000000,98.21,101.76,98.19,100.99,2088794,0
+BG.US,D,20230710,000000,101.02,102.85,100.03,100.18,1395063,0
+BG.US,D,20230711,000000,101.27,102.65,100.78,102.11,1106685,0
+BG.US,D,20230712,000000,102.91,103.099,100.43,100.66,979318,0
+BG.US,D,20230713,000000,100.73,101.0279,99.39,100.55,860670,0
+BG.US,D,20230714,000000,100.82,101.1,98.77,99.67,625995,0
+BG.US,D,20230717,000000,100.64,102.13,100.26,101.71,1179167,0
+BG.US,D,20230718,000000,101.97,104.49,101.43,102.98,1249156,0
+BG.US,D,20230719,000000,103.33,104.205,102.39,103.93,1107860,0
+BG.US,D,20230720,000000,104.94,105.99,104.4759,105.59,1239530,0
+BG.US,D,20230721,000000,106.035,106.45,104.345,104.84,907007,0
+BG.US,D,20230724,000000,105.33,106.71,105.33,106.08,699786,0
+BG.US,D,20230725,000000,106.46,108.97,106.08,108,1416406,0
+BG.US,D,20230726,000000,107.22,109.25,107.21,108.75,927829,0
+BG.US,D,20230727,000000,109.38,109.545,107.81,107.85,940233,0
+BG.US,D,20230728,000000,109.01,109.06,107.705,108.36,771859,0
+BG.US,D,20230731,000000,109.88,109.88,107.665,108.67,1391801,0
+BG.US,D,20230801,000000,107.67,109,107.13,108.42,1396691,0
+BG.US,D,20230802,000000,110,116,109.895,112.89,2941989,0
+BG.US,D,20230803,000000,112.61,116.01,112.19,114.39,1680383,0
+BG.US,D,20230804,000000,114.92,115.93,114.48,114.71,1664980,0
+BG.US,D,20230807,000000,115,116.59,114.7101,115.98,1537509,0
+BG.US,D,20230808,000000,114.5,114.81,113.11,114.09,1898950,0
+BG.US,D,20230809,000000,114.2,114.76,112.62,112.7,986144,0
+BG.US,D,20230810,000000,112.77,113.81,111.3505,112.14,1169310,0
+BG.US,D,20230811,000000,112.13,113.73,111.86,112.23,847257,0
+BG.US,D,20230814,000000,111.95,112.99,111.22,112.88,962277,0
+BG.US,D,20230815,000000,112.39,113.48,111.48,111.6,1138441,0
+BG.US,D,20230816,000000,111.51,112.35,110.92,111.26,937387,0
+BG.US,D,20230817,000000,111.27,112.55,110.71,111.07,1137644,0
+BG.US,D,20230818,000000,110.17,112.6854,109.91,112.53,999713,0
+BG.US,D,20230821,000000,112.63,113.63,112.4,112.99,894224,0
+BG.US,D,20230822,000000,113.47,113.79,111.31,111.39,1048844,0
+BG.US,D,20230823,000000,111.36,112.64,111.1,112.12,1085181,0
+BG.US,D,20230824,000000,112.08,112.85,111.66,112.09,784187,0
+BG.US,D,20230825,000000,112.74,113.53,111.68,112.71,853335,0
+BG.US,D,20230828,000000,113.1,114.27,112.58,113.56,725703,0
+BG.US,D,20230829,000000,113.85,114.38,113.11,113.88,828465,0
+BG.US,D,20230830,000000,113.75,115.1499,113.75,114.5,798809,0
+BG.US,D,20230831,000000,114.42,115.05,113.985,114.32,972758,0
+BG.US,D,20230901,000000,115.29,115.65,114.22,115.02,911965,0
+BG.US,D,20230905,000000,115,115.12,112.9859,113.09,794059,0
+BG.US,D,20230906,000000,113.05,113.56,110.23,110.81,1064127,0
+BG.US,D,20230907,000000,110.84,112.57,110.705,112.46,1345545,0
+BG.US,D,20230908,000000,112.68,113.6,112.03,112.38,911106,0
+BG.US,D,20230911,000000,113.21,115.18,113.21,114.87,1068321,0
+BG.US,D,20230912,000000,114.87,115.3,114.19,114.41,931029,0
+BG.US,D,20230913,000000,114.39,114.68,112.07,113.15,1193295,0
+BG.US,D,20230914,000000,113.7,115.84,113.46,115.3,835552,0
+BG.US,D,20230915,000000,114.7,114.9999,111.935,112.41,1902143,0
+BG.US,D,20230918,000000,113.26,114.22,113.08,113.93,963059,0
+BG.US,D,20230919,000000,113.88,114.43,112.82,112.87,947918,0
+BG.US,D,20230920,000000,113.63,114.61,112.54,112.59,647935,0
+BG.US,D,20230921,000000,112.54,114.245,112.22,113.23,1026795,0
+BG.US,D,20230922,000000,112.89,113.05,110.24,110.4,1065890,0
+BG.US,D,20230925,000000,110,111.26,109.78,110.69,1010400,0
+BG.US,D,20230926,000000,110.02,111.13,108.58,108.96,1198134,0
+BG.US,D,20230927,000000,109.32,110.04,108.68,109.57,1144138,0
+BG.US,D,20230928,000000,109.72,111.12,109.72,110.61,984915,0
+BG.US,D,20230929,000000,110.16,110.61,107.96,108.25,1560809,0
+BG.US,D,20231002,000000,107.84,108.015,105.575,106.69,1306803,0
+BG.US,D,20231003,000000,106.01,107.135,104.71,105.73,1395907,0
+BG.US,D,20231004,000000,105.38,105.87,103.97,104.52,1082816,0
+BG.US,D,20231005,000000,104.3,105.31,103.695,103.84,1177871,0
+BG.US,D,20231006,000000,103.49,103.56,101.06,103.12,1296716,0
+BG.US,D,20231009,000000,103.53,106.3,103.53,105.49,1282071,0
+BG.US,D,20231010,000000,106.15,106.94,104.36,104.49,1467680,0
+BG.US,D,20231011,000000,104.83,105.315,100.555,101.99,2348328,0
+BG.US,D,20231012,000000,102.135,102.19,99.12,101.28,1453111,0
+BG.US,D,20231013,000000,101.76,102.75,100.805,102.17,1153885,0
+BG.US,D,20231016,000000,103.01,103.73,101.53,103.33,1058077,0
+BG.US,D,20231017,000000,102.66,105.3,102.66,105.12,852654,0
+BG.US,D,20231018,000000,104.96,107.7,104.7,105.31,1233001,0
+BG.US,D,20231019,000000,105.34,105.41,103.23,103.65,920561,0
+BG.US,D,20231020,000000,103.64,104.48,101.58,101.6,1302765,0
+BG.US,D,20231023,000000,101.71,102.38,100.62,101.44,1198367,0
+BG.US,D,20231024,000000,101.7,102.1,99.62,100.72,1034419,0
+BG.US,D,20231025,000000,101,102.59,100.35,102.18,1244800,0
+BG.US,D,20231026,000000,104.99,108.27,103.84,106.38,1876129,0
+BG.US,D,20231027,000000,105.88,106.67,104.32,105.42,1007698,0
+BG.US,D,20231030,000000,106.33,107.2899,105.23,106.46,973860,0
+BG.US,D,20231031,000000,106.61,106.98,105.18,105.98,1042615,0
+BG.US,D,20231101,000000,106.59,107.27,105.35,106.06,902722,0
+BG.US,D,20231102,000000,105.94,107.07,104.88,105.47,1056877,0
+BG.US,D,20231103,000000,106.28,107.42,106.01,106.06,855548,0
+BG.US,D,20231106,000000,106.08,106.19,104.7,105.42,793096,0
+BG.US,D,20231107,000000,104.93,105.155,103.58,104.62,677023,0
+BG.US,D,20231108,000000,104.03,105.125,102.11,102.76,1142708,0
+BG.US,D,20231109,000000,104.64,104.85,102.54,103.87,1206453,0
+BG.US,D,20231110,000000,103.86,104.84,103.34,104.53,804424,0
+BG.US,D,20231113,000000,104.17,104.68,102.94,104.08,938745,0
+BG.US,D,20231114,000000,105.12,106.695,104.95,106.2,787278,0
+BG.US,D,20231115,000000,106.2,107.945,106.1004,106.79,1041018,0
+BG.US,D,20231116,000000,106,106.02,105.17,105.93,1102455,0
+BG.US,D,20231117,000000,106.42,107.085,105.895,106.8,730933,0
+BG.US,D,20231120,000000,107.43,108.41,106.08,107.7,955065,0
+BG.US,D,20231121,000000,107.7,108.359,107.09,108.2,839479,0
+BG.US,D,20231122,000000,107.93,109.69,107.05,109.54,1037644,0
+BG.US,D,20231124,000000,109.8,109.89,107.81,108.01,366977,0
+BG.US,D,20231127,000000,108,108.749,107.29,107.54,901451,0
+BG.US,D,20231128,000000,107.9,109.005,107.45,108.41,703094,0
+BG.US,D,20231129,000000,108.1,108.85,107.66,108.1,603732,0
+BG.US,D,20231130,000000,108,109.9,107.05,109.87,1751112,0
+BG.US,D,20231201,000000,109.63,110.435,108.94,109.21,1034672,0
+BG.US,D,20231204,000000,108.46,109.9099,107.1527,107.74,1225341,0
+BG.US,D,20231205,000000,107.62,107.62,106.08,106.1,1061177,0
+BG.US,D,20231206,000000,105.93,106.5,103.73,104.21,1211297,0
+BG.US,D,20231207,000000,103.86,105.34,102.8,104.1,1191016,0
+BG.US,D,20231208,000000,104.22,105.41,103.82,104.5,700886,0
+BG.US,D,20231211,000000,104.62,105.51,103.61,105,958047,0
+BG.US,D,20231212,000000,105.59,105.59,103.81,104.38,1103260,0
+BG.US,D,20231213,000000,103.42,105.36,100.865,105.13,1616095,0
+BG.US,D,20231214,000000,106,106.8799,104.61,105.31,1500189,0
+BG.US,D,20231215,000000,105.31,105.78,103.78,104.78,2730777,0
+BG.US,D,20231218,000000,105.13,105.18,103.195,103.73,1946468,0
+BG.US,D,20231219,000000,104.67,105.56,103.93,105.27,1495886,0
+BG.US,D,20231220,000000,104.5,104.5,101.5,101.58,1125363,0
+BG.US,D,20231221,000000,101.59,101.9393,100.155,101.23,1460150,0
+BG.US,D,20231222,000000,101.23,102.75,100.82,101.64,741054,0
+BG.US,D,20231226,000000,101.91,103.15,101.3,102.49,484942,0
+BG.US,D,20231227,000000,102.07,102.32,101.55,102.01,665359,0
+BG.US,D,20231228,000000,102.64,102.71,101.06,101.62,869694,0
+BG.US,D,20231229,000000,101.56,101.56,100.335,100.95,745834,0
+BG.US,D,20240102,000000,100.95,102.14,100.95,101.5,976602,0
+BG.US,D,20240103,000000,101.19,101.66,100.03,100.27,1230664,0
+BG.US,D,20240104,000000,100.75,100.75,98.465,98.95,1668753,0
+BG.US,D,20240105,000000,98.85,99.86,96.46,98.02,2053167,0
+BG.US,D,20240108,000000,97.41,99.2,96.23,99.16,1750156,0
+BG.US,D,20240109,000000,98.73,98.94,96.1,96.67,1631753,0
+BG.US,D,20240110,000000,95.98,95.98,94.01,94.91,2221211,0
+BG.US,D,20240111,000000,94.68,95.7792,94.47,95.32,1444219,0
+BG.US,D,20240112,000000,96.08,96.41,94.76,94.89,1223727,0
+BG.US,D,20240116,000000,94.25,94.99,93.3,94.8,1341774,0
+BG.US,D,20240117,000000,94.4,95.525,94.12,94.5,909610,0
+BG.US,D,20240118,000000,94.39,94.8099,93.18,94.1,1006910,0
+BG.US,D,20240119,000000,94.14,94.25,92.62,92.68,1802370,0
+BG.US,D,20240122,000000,90.67,92.19,88.41,88.76,4338451,0
+BG.US,D,20240123,000000,89.28,90.71,88.961,90.18,2004620,0
+BG.US,D,20240124,000000,90.42,90.9,88.84,89.11,1744766,0
+BG.US,D,20240125,000000,89.8,90.22,88.05,88.45,1517661,0
+BG.US,D,20240126,000000,88.99,89.375,87.86,88.3,1468544,0
+BG.US,D,20240129,000000,88.65,89.22,87.99,89.01,1603197,0
+BG.US,D,20240130,000000,89.05,90.52,87.88,90.3,1712808,0
+BG.US,D,20240131,000000,89.8,90.01,88.07,88.09,1317846,0
+BG.US,D,20240201,000000,89.17,90.5,89.02,90.4,1448547,0
+BG.US,D,20240202,000000,90.19,90.97,89.43,90.47,1370830,0
+BG.US,D,20240205,000000,89.7,90.44,88.79,89,1854322,0
+BG.US,D,20240206,000000,89.4,90.77,89.23,90.03,2198151,0
+BG.US,D,20240207,000000,87.28,91.29,86.1,87.95,3610209,0
+BG.US,D,20240208,000000,88.03,88.28,86.11,86.5,2291589,0
+BG.US,D,20240209,000000,87.45,88.665,86.81,88.54,2690192,0
+BG.US,D,20240212,000000,88.47,91.0096,88.47,90.68,2264432,0
+BG.US,D,20240213,000000,89.85,90.905,88.22,88.63,2218162,0
+BG.US,D,20240214,000000,88.68,89.74,88.51,89.52,1849591,0
+BG.US,D,20240215,000000,88.71,90.69,88.35,90.66,2385742,0
+BG.US,D,20240216,000000,90.61,91.79,90.21,91.68,1659498,0
+BG.US,D,20240220,000000,91.14,92.15,90.82,91.67,2055396,0
+BG.US,D,20240221,000000,91.9,93.18,91.3,93.06,1843050,0
+BG.US,D,20240222,000000,92.63,94.56,91.85,94.23,2263240,0
+BG.US,D,20240223,000000,93.88,94.83,93.6,93.65,1816916,0
+BG.US,D,20240226,000000,93.84,93.84,92.455,93.2,1072603,0
+BG.US,D,20240227,000000,93.62,94.13,92.96,93.12,1265515,0
+BG.US,D,20240228,000000,93.06,93.91,92.36,93.74,1195881,0
+BG.US,D,20240229,000000,94.22,94.5,92.62,94.37,2301403,0
+BG.US,D,20240301,000000,94.42,94.5,92.865,93.11,1799051,0
+BG.US,D,20240304,000000,92.42,92.98,89.34,90.09,2013839,0
+BG.US,D,20240305,000000,90.28,92.5,90.07,91.44,1651228,0
+BG.US,D,20240306,000000,91.45,92.92,91.15,91.88,1507304,0
+BG.US,D,20240307,000000,92.39,93.28,91.83,92.49,1824281,0
+BG.US,D,20240308,000000,92.51,93.74,91.42,92.2,1224383,0
+BG.US,D,20240311,000000,92.26,94.49,92.2,93.81,1491645,0
+BG.US,D,20240312,000000,94.15,94.53,93.215,93.67,1381121,0
+BG.US,D,20240313,000000,94.21,95.84,93.6,94.77,2427990,0
+BG.US,D,20240314,000000,94.51,94.64,92.99,94.21,1912893,0
+BG.US,D,20240315,000000,94,95.99,94,95.56,6291071,0
+BG.US,D,20240318,000000,94.77,97.03,94.44,96.69,1820045,0
+BG.US,D,20240319,000000,96.89,97.8,96.34,97.76,1553377,0
+BG.US,D,20240320,000000,97,97.82,96.53,97.41,1164252,0
+BG.US,D,20240321,000000,98.09,100.36,97.47,100.11,2074829,0
+BG.US,D,20240322,000000,100.4,100.55,98.55,99.22,1341426,0
+BG.US,D,20240325,000000,99.5,100.64,99.35,99.94,1059157,0
+BG.US,D,20240326,000000,100.21,100.23,98.93,99.86,1154272,0
+BG.US,D,20240327,000000,100.56,102.63,100.2101,102.42,1711705,0
+BG.US,D,20240328,000000,102.41,103.67,102.36,102.52,1357345,0
+BG.US,D,20240401,000000,102.93,103.41,102.01,102.29,1072844,0
+BG.US,D,20240402,000000,102.33,104.12,102.3,103.9,1517526,0
+BG.US,D,20240403,000000,103.79,104.03,102.73,103.75,1057291,0
+BG.US,D,20240404,000000,104.5,106.51,103.79,105.48,1485786,0
+BG.US,D,20240405,000000,105.31,107.1,104.95,106.86,1260464,0
+BG.US,D,20240408,000000,107.09,107.56,106.105,106.52,1003497,0
+BG.US,D,20240409,000000,106.44,107.71,105.96,107.06,1236363,0
+BG.US,D,20240410,000000,106.4,107.76,105.8,107.64,1192072,0
+BG.US,D,20240411,000000,107.72,107.78,105.56,105.92,1245658,0
+BG.US,D,20240412,000000,105.68,106.25,103.715,103.77,1536491,0
+BG.US,D,20240415,000000,104.85,105.59,103.165,103.93,977491,0
+BG.US,D,20240416,000000,104,104.31,102.91,103.95,1396885,0
+BG.US,D,20240417,000000,105.01,105.6,104.44,105.42,2028771,0
+BG.US,D,20240418,000000,105.63,106.65,105.1,106.51,1341290,0
+BG.US,D,20240419,000000,106.93,110.27,106.38,109.54,2624950,0
+BG.US,D,20240422,000000,109.52,110.16,108.75,109.75,1598982,0
+BG.US,D,20240423,000000,109.23,110.01,108.05,109.62,2059642,0
+BG.US,D,20240424,000000,105,107.2926,102.42,105.79,3629861,0
+BG.US,D,20240425,000000,106.4,106.83,102.77,104.06,1996760,0
+BG.US,D,20240426,000000,103.87,103.935,101.875,102.73,1396034,0
+BG.US,D,20240429,000000,102.85,103.56,102.01,103.48,1246222,0
+BG.US,D,20240430,000000,103.29,103.29,100.7,101.76,1476738,0
+BG.US,D,20240501,000000,101.61,102.925,100.89,100.95,1579272,0
+BG.US,D,20240502,000000,101.64,102.095,100.68,101.36,1001437,0
+BG.US,D,20240503,000000,101.4,101.895,100.295,101.15,995457,0
+BG.US,D,20240506,000000,100.74,102.31,100.74,102.26,684998,0
+BG.US,D,20240507,000000,102.96,104.82,102.805,104.35,1025603,0
+BG.US,D,20240508,000000,103.86,105.92,103.86,105.36,1057025,0
+BG.US,D,20240509,000000,105.58,106.31,104.66,105.39,1212400,0
+BG.US,D,20240510,000000,105.88,106.13,103.99,106.03,1168963,0
+BG.US,D,20240513,000000,106.54,108.03,106.27,107.61,1545105,0
+BG.US,D,20240514,000000,107.84,107.98,103.38,103.44,1995931,0
+BG.US,D,20240515,000000,103.44,103.9972,101.4,101.74,1593088,0
+BG.US,D,20240516,000000,102.41,105.06,102.27,104.23,1433107,0
+BG.US,D,20240517,000000,104.01,104.01,102.41,103.09,701307,0
+BG.US,D,20240520,000000,103.09,103.4457,102.05,102.28,743411,0
+BG.US,D,20240521,000000,102.25,104.33,102.25,103.31,707113,0
+BG.US,D,20240522,000000,102.73,103.68,102.36,103.13,778225,0
+BG.US,D,20240523,000000,102.8,104.49,102.28,102.37,1417426,0
+BG.US,D,20240524,000000,102.81,104.19,102.685,103.77,933122,0
+BG.US,D,20240528,000000,103.8,106.55,103.52,106.42,1695088,0
+BG.US,D,20240529,000000,106.08,106.72,105.36,106.17,1758658,0
+BG.US,D,20240530,000000,106.35,106.8825,104.63,105.14,1247567,0
+BG.US,D,20240531,000000,105.23,107.9,105.14,107.59,2330182,0
+BG.US,D,20240603,000000,107.09,108.58,106.15,108.31,1227806,0
+BG.US,D,20240604,000000,107.77,108.04,106.54,106.8,1386067,0
+BG.US,D,20240605,000000,106.74,107.19,102.37,103.72,1773818,0
+BG.US,D,20240606,000000,103.96,105.88,103.04,105.12,1208287,0
+BG.US,D,20240607,000000,104.77,105.4,103.75,104.13,1084938,0
+BG.US,D,20240610,000000,104.43,106.11,103.52,105.75,1262036,0
+BG.US,D,20240611,000000,105.21,106.045,103.82,105.92,1030393,0
+BG.US,D,20240612,000000,106.26,106.69,105.17,105.41,914667,0
+BG.US,D,20240613,000000,104.54,105,102.62,103.14,1368093,0
+BG.US,D,20240614,000000,102.62,103.13,102.24,102.83,760710,0
+BG.US,D,20240617,000000,102.3,103.74,101.76,102.98,1028379,0
+BG.US,D,20240618,000000,102.54,103.22,101.4645,102.44,1139728,0
+BG.US,D,20240620,000000,103.53,104.98,102.65,103.34,1678452,0
+BG.US,D,20240621,000000,103.98,105.9,103.51,105.87,4205704,0
+BG.US,D,20240624,000000,105.45,108.32,105.16,108.17,1287271,0
+BG.US,D,20240625,000000,108.09,108.09,106.5,106.74,1067904,0
+BG.US,D,20240626,000000,106.54,108.5,106.425,107.19,1097738,0
+BG.US,D,20240627,000000,107.8,108.11,106.86,107.64,813284,0
+BG.US,D,20240628,000000,108.04,108.45,105.3,106.77,1969161,0
+BG.US,D,20240701,000000,107.55,108.24,106.78,107.32,737087,0
+BG.US,D,20240702,000000,107.32,110.84,107.135,110.38,1683071,0
+BG.US,D,20240703,000000,110.43,111.58,109.35,109.39,745792,0
+BG.US,D,20240705,000000,108.76,109.83,107.27,108.59,1778547,0
+BG.US,D,20240708,000000,108.72,111.57,108.685,110.39,1253926,0
+BG.US,D,20240709,000000,110.15,111.97,109.85,109.95,1124195,0
+BG.US,D,20240710,000000,110.46,111.43,109.665,111.19,828212,0
+BG.US,D,20240711,000000,111.38,112.38,109.21,110.5,1219257,0
+BG.US,D,20240712,000000,111.72,112.14,110.22,111.1,1228224,0
+BG.US,D,20240715,000000,111.12,111.66,109.13,110.33,1081235,0
+BG.US,D,20240716,000000,109.98,111.56,109.42,111.39,836193,0
+BG.US,D,20240717,000000,111.7,113.22,110.83,112.11,1114665,0
+BG.US,D,20240718,000000,111.45,112.86,111.03,112.22,851118,0
+BG.US,D,20240719,000000,112.34,112.69,110.605,111.92,1068878,0
+BG.US,D,20240722,000000,112.46,113.15,111.83,112.85,788282,0
+BG.US,D,20240723,000000,112.35,112.92,110.66,110.85,855218,0
+BG.US,D,20240724,000000,110.03,112.52,109.95,112.09,844606,0
+BG.US,D,20240725,000000,112.23,113.98,111.38,112.95,851598,0
+BG.US,D,20240726,000000,113,114.92,112.46,114.31,757750,0
+BG.US,D,20240729,000000,114.07,114.43,113.26,113.57,1037901,0
+BG.US,D,20240730,000000,112.77,114.82,111.07,114.56,1430320,0
+BG.US,D,20240731,000000,105.24,107.44,103.29,105.23,3664083,0
+BG.US,D,20240801,000000,105.97,107.2,102.76,103.07,1938001,0
+BG.US,D,20240802,000000,102,102.575,97.67,98.42,1931785,0
+BG.US,D,20240805,000000,97.71,98.235,94.75,95.41,1822564,0
+BG.US,D,20240806,000000,95.85,97.41,95.3,95.31,1524521,0
+BG.US,D,20240807,000000,96.48,97.68,95.68,95.69,1333595,0
+BG.US,D,20240808,000000,96.01,98.63,95.98,97.39,1556249,0
+BG.US,D,20240809,000000,97.06,97.55,95.91,96.88,1576278,0
+BG.US,D,20240812,000000,96.88,97.96,96.63,96.95,1163892,0
+BG.US,D,20240813,000000,95.07,96.94,94.43,96.6,1942047,0
+BG.US,D,20240814,000000,96.92,97.34,95.46,95.76,1221732,0
+BG.US,D,20240815,000000,96.51,97.16,95.81,96.01,785798,0
+BG.US,D,20240816,000000,95.83,96.6,95.38,96.51,772865,0
+BG.US,D,20240819,000000,95.97,96.82,95.97,96.25,706927,0
+BG.US,D,20240820,000000,96.08,96.56,95.12,95.18,536512,0
+BG.US,D,20240821,000000,95.64,96.54,95.5,96.33,680244,0
+BG.US,D,20240822,000000,96.29,96.8,95.65,96.47,587231,0
+BG.US,D,20240823,000000,97.09,99.015,96.66,98.64,818266,0
+BG.US,D,20240826,000000,99.36,100.68,99.12,100.63,1225750,0
+BG.US,D,20240827,000000,100.95,101.29,99.52,100.32,907653,0
+BG.US,D,20240828,000000,100.01,100.99,99.15,100.82,760671,0
+BG.US,D,20240829,000000,101.25,101.81,99,101.06,925377,0
+BG.US,D,20240830,000000,101.22,101.4356,100.46,101.38,1218797,0
+BG.US,D,20240903,000000,100.42,100.94,98.71,99.3,1097137,0
+BG.US,D,20240904,000000,99.87,101.13,99.195,100.21,883243,0
+BG.US,D,20240905,000000,100.81,101.51,98.68,98.74,977868,0
+BG.US,D,20240906,000000,98.51,99.975,98.08,98.44,735217,0
+BG.US,D,20240909,000000,98.53,99.45,97.36,98.92,1061118,0
+BG.US,D,20240910,000000,98.93,99.24,95.79,96.18,1044336,0
+BG.US,D,20240911,000000,96.32,96.32,94.49,95.9,968477,0
+BG.US,D,20240912,000000,95.85,96.62,94.99,96.43,680240,0
+BG.US,D,20240913,000000,96.81,98.05,96.43,97.38,727607,0
+BG.US,D,20240916,000000,98.53,99.05,96.79,97.29,993200,0
+BG.US,D,20240917,000000,97.61,98.46,97.37,97.69,770132,0
+BG.US,D,20240918,000000,97.58,99.05,97.08,97.71,1046626,0
+BG.US,D,20240919,000000,98.73,100.48,97.86,100.36,1497040,0
+BG.US,D,20240920,000000,100.13,100.155,97.62,98.8,5880486,0
+BG.US,D,20240923,000000,98.15,98.9,96.96,97.44,2334873,0
+BG.US,D,20240924,000000,97.55,98.875,96.98,97.06,1871457,0
+BG.US,D,20240925,000000,97.07,97.225,94.69,94.72,1569143,0
+BG.US,D,20240926,000000,94.17,96.3,94.17,95.87,3155927,0
+BG.US,D,20240927,000000,96.87,98.33,96.75,97.73,1380697,0
+BG.US,D,20240930,000000,97.38,97.79,96.08,96.64,1240236,0
+BG.US,D,20241001,000000,96.25,98.29,95.6,97.68,846348,0
+BG.US,D,20241002,000000,97.99,98.765,96.32,96.95,1486339,0
+BG.US,D,20241003,000000,96.5,96.81,95.28,96.67,1021339,0
+BG.US,D,20241004,000000,97.33,98.24,97.04,98.17,833230,0
+BG.US,D,20241007,000000,98.37,99.39,98.13,98.94,1247667,0
+BG.US,D,20241008,000000,97.98,98.58,96.86,98.24,1062513,0
+BG.US,D,20241009,000000,98.06,98.32,96.22,96.37,1216822,0
+BG.US,D,20241010,000000,96.85,96.98,95.4,96.06,1107391,0
+BG.US,D,20241011,000000,96.13,97.266,96.06,96.97,631899,0
+BG.US,D,20241014,000000,96.44,96.74,95.81,96.22,826617,0
+BG.US,D,20241015,000000,96.71,96.73,94.59,94.68,1119016,0
+BG.US,D,20241016,000000,94.76,95.94,94.7012,95.12,1318565,0
+BG.US,D,20241017,000000,95.51,95.765,94.45,95.6,901698,0
+BG.US,D,20241018,000000,91.71,91.87,88.26,89.55,5329820,0
+BG.US,D,20241021,000000,90,90.44,88.72,88.85,2186294,0
+BG.US,D,20241022,000000,89,89.7298,88.51,89.37,1822201,0
+BG.US,D,20241023,000000,89.79,90.29,88.63,88.99,2071764,0
+BG.US,D,20241024,000000,89.18,90.28,88.67,90.21,1222772,0
+BG.US,D,20241025,000000,90.69,91.43,89.57,89.78,1479758,0
+BG.US,D,20241028,000000,90,90.4673,89.4,89.87,1722033,0
+BG.US,D,20241029,000000,89.72,89.775,87.77,87.84,2746378,0
+BG.US,D,20241030,000000,88.25,90.03,85.08,85.86,3393805,0
+BG.US,D,20241031,000000,85.94,86.68,83.84,84.02,2962282,0
+BG.US,D,20241101,000000,84.26,84.77,82.45,82.62,3148107,0
+BG.US,D,20241104,000000,83.36,84.72,83.25,84,2802545,0
+BG.US,D,20241105,000000,82.46,85.145,82.18,84.8,3257451,0
+BG.US,D,20241106,000000,86.07,86.48,84.43,85.76,2540341,0
+BG.US,D,20241107,000000,86.1,87.325,85.25,86.81,3022447,0
+BG.US,D,20241108,000000,86.24,87.51,85.88,87.12,2296766,0
+BG.US,D,20241111,000000,87.41,89.13,87.2541,87.75,2658863,0
+BG.US,D,20241112,000000,87.32,88.76,87.2,87.46,1755463,0
+BG.US,D,20241113,000000,87.395,87.96,86.36,86.62,1986814,0
+BG.US,D,20241114,000000,87.105,88.39,86.15,88.06,2025918,0
+BG.US,D,20241115,000000,88.49,92.16,88.295,90.6,3252661,0
+BG.US,D,20241118,000000,90.81,91.92,90.645,91.31,2566817,0
+BG.US,D,20241119,000000,90.252,91.44,89.38,89.49,1619434,0
+BG.US,D,20241120,000000,89.41,89.89,87.54,88.08,2731918,0
+BG.US,D,20241121,000000,87.775,89.37,87.3,88.37,1165501,0
+BG.US,D,20241122,000000,87.92,88.1,86.9,87.65,1611650,0
+BG.US,D,20241125,000000,87.815,89.37,87.67,88.44,1980771,0
+BG.US,D,20241126,000000,88.55,90.03,88.03,89.66,1518299,0
+BG.US,D,20241127,000000,89.65,90.54,88.56,88.91,851379,0
+BG.US,D,20241129,000000,88.5,89.93,88.5,89.74,801193,0
+BG.US,D,20241202,000000,89.22,89.38,87.86,89.09,1531612,0
+BG.US,D,20241203,000000,89.5,89.73,85.11,88.26,1903271,0
+BG.US,D,20241204,000000,87.79,88.08,86.27,86.56,1987216,0
+BG.US,D,20241205,000000,86.83,87.0768,85.9,86.2,1876900,0
+BG.US,D,20241206,000000,86.63,86.63,83.87,84,1902721,0
+BG.US,D,20241209,000000,84.575,86.92,84.17,85.5,1541772,0
+BG.US,D,20241210,000000,85.55,85.945,83.95,84.71,1718914,0
+BG.US,D,20241211,000000,84.705,85,84.09,84.79,1213760,0
+BG.US,D,20241212,000000,84.81,85,83.46,83.59,1426784,0
+BG.US,D,20241213,000000,83.47,83.64,81.95,82.65,1393587,0
+BG.US,D,20241216,000000,82.21,82.715,80.765,80.85,1274738,0
+BG.US,D,20241217,000000,80.48,81.44,79.4,81.27,1778318,0
+BG.US,D,20241218,000000,80.84,82.28,78.97,79.13,1961587,0
+BG.US,D,20241219,000000,79.83,80.2395,77.685,77.92,1704963,0
+BG.US,D,20241220,000000,78.03,79.76,77.64,79.1,7010603,0
+BG.US,D,20241223,000000,78.5,79.25,77.88,79.05,1054277,0
+BG.US,D,20241224,000000,78.8,79.21,78.14,79.1,397911,0
+BG.US,D,20241226,000000,78.8,79.01,77.76,78.06,1192094,0
+BG.US,D,20241227,000000,77.81,79.5,77.52,78.07,1047500,0
+BG.US,D,20241230,000000,78.22,78.3525,76.38,76.89,1071593,0
+BG.US,D,20241231,000000,77.03,77.82,76.96,77.76,1194987,0
+BG.US,D,20250102,000000,78.77,78.77,77.23,77.57,870790,0
+BG.US,D,20250103,000000,77.89,78,76.72,77.28,1231894,0
+BG.US,D,20250106,000000,78.33,79.44,77.59,77.98,928337,0
+BG.US,D,20250107,000000,78.4,79.13,77.6,77.81,874533,0
+BG.US,D,20250108,000000,77.42,77.86,75.75,77.38,1665740,0
+BG.US,D,20250110,000000,77.44,82.17,77.44,81.22,2349823,0
+BG.US,D,20250113,000000,81.57,82.57,81.16,81.99,1608462,0
+BG.US,D,20250114,000000,81.965,82.43,80.58,81.61,1242165,0
+BG.US,D,20250115,000000,82.16,82.35,80.32,80.44,1757169,0
+BG.US,D,20250116,000000,79.222,80.48,78.6,79.4,1875198,0
+BG.US,D,20250117,000000,79.465,80.22,79.02,79.54,1362862,0
+BG.US,D,20250121,000000,78.74,79.62,78.34,78.63,1601270,0
+BG.US,D,20250122,000000,78.32,78.81,77.64,77.91,1254808,0
+BG.US,D,20250123,000000,78.18,79.31,77.9,78.67,969063,0
+BG.US,D,20250124,000000,78.785,78.88,77,77.19,1237846,0
+BG.US,D,20250127,000000,78.39,79.33,77.04,78.68,1989052,0
+BG.US,D,20250128,000000,78.825,79.255,76.86,77.26,988592,0
+BG.US,D,20250129,000000,77.285,78.445,77.05,78.22,1159514,0
+BG.US,D,20250130,000000,78.93,78.93,77.05,77.65,1052645,0
+BG.US,D,20250131,000000,77.455,77.7695,75.72,76.13,1470180,0
+BG.US,D,20250203,000000,75.44,75.782,74.47,75.16,1519944,0
+BG.US,D,20250204,000000,75.14,75.5867,73.74,75.02,2267235,0
+BG.US,D,20250205,000000,71.26,73.7599,69.73,69.87,3597109,0
+BG.US,D,20250206,000000,70.695,70.87,67.4,69.29,3336586,0
+BG.US,D,20250207,000000,69.525,69.86,68.27,69.6,1613125,0
+BG.US,D,20250210,000000,69.68,69.729,67.81,69.16,2784798,0
+BG.US,D,20250211,000000,69.21,70.61,68.7,69.92,2005350,0
+BG.US,D,20250212,000000,69.5,70.4008,68.7,69.07,1631338,0
+BG.US,D,20250213,000000,68.93,71.59,68.88,69.79,1717895,0
+BG.US,D,20250214,000000,70.275,70.9599,69.71,70.5,1276685,0
+BG.US,D,20250218,000000,69.65,69.95,68.57,69.88,1469603,0
+BG.US,D,20250219,000000,69.755,71.08,69.65,70.18,1138752,0
+BG.US,D,20250220,000000,70.18,71.33,69.44,71.26,1764375,0
+BG.US,D,20250221,000000,71.48,73.99,71.48,73.06,2081421,0
+BG.US,D,20250224,000000,73.41,75.41,72.73,73.58,1717774,0
+BG.US,D,20250225,000000,73.605,74.665,73.35,74.27,1620941,0
+BG.US,D,20250226,000000,73.58,73.92,72.75,73.26,1177537,0
+BG.US,D,20250227,000000,72.68,73.65,72.62,73.25,1108617,0
+BG.US,D,20250228,000000,73.505,74.59,73.17,74.19,2340551,0
+BG.US,D,20250303,000000,74.25,74.86,71.29,71.83,1490005,0
+BG.US,D,20250304,000000,71.425,72.83,70.89,71.7,2103307,0
+BG.US,D,20250305,000000,71.7,72.95,71.04,71.71,1406727,0
+BG.US,D,20250306,000000,71.88,75.0834,71.41,74.65,1526049,0
+BG.US,D,20250307,000000,74.06,77.08,73.735,75.6,2070909,0
+BG.US,D,20250310,000000,76.085,78.07,75.7281,76.31,1871558,0
+BG.US,D,20250311,000000,76.25,76.92,74.31,74.41,1869799,0
+BG.US,D,20250312,000000,73.67,73.875,71.89,73.13,1297013,0
+BG.US,D,20250313,000000,72.94,74.01,72.66,73.59,1572459,0
+BG.US,D,20250314,000000,73.665,74.2,72.5,73.88,1099887,0
+BG.US,D,20250317,000000,74.145,75.61,74.145,74.55,1612340,0
+BG.US,D,20250318,000000,75.37,75.915,74.21,74.71,1070707,0
+BG.US,D,20250319,000000,74.4958,75.41,73.81,75.24,1469516,0
+BG.US,D,20250320,000000,75.015,75.5,73.85,73.95,1749491,0
+BG.US,D,20250321,000000,73.55,74.68,72.67,73.25,10331287,0
+BG.US,D,20250324,000000,72.7,73.72,72.17,72.72,1156123,0
+BG.US,D,20250325,000000,72.85,74.12,72.705,73.45,1286911,0
+BG.US,D,20250326,000000,73,74.49,73,74.19,1196863,0
+BG.US,D,20250327,000000,74.12,76.81,73.87,76.5,1733916,0
+BG.US,D,20250328,000000,76.5,77.42,75.97,76.43,1219565,0
+BG.US,D,20250331,000000,75.3,77.56,74.9,76.42,1335106,0
+BG.US,D,20250401,000000,76.925,77.89,75.795,77.85,1708039,0
+BG.US,D,20250402,000000,77.57,78.06,76.55,78.01,1546677,0
+BG.US,D,20250403,000000,77.69,78.73,77.255,78.2,1703005,0
+BG.US,D,20250404,000000,76.25,76.5,72.56,73.2,2447467,0
+BG.US,D,20250407,000000,72.2,74.45,71.0693,71.84,2795694,0
+BG.US,D,20250408,000000,72.61,73.16,68.57,69.51,2276713,0
+BG.US,D,20250409,000000,68.5,74.81,68.3301,74.29,2399216,0
+BG.US,D,20250410,000000,73.925,74.35,72.04,73.23,1803451,0
+BG.US,D,20250411,000000,73.575,76.66,73.26,76.3,1965619,0
+BG.US,D,20250414,000000,76.545,77.69,75.58,77.07,1489792,0
+BG.US,D,20250415,000000,76.78,77.01,75.46,76.2,1284776,0
+BG.US,D,20250416,000000,76.255,77.57,76.14,76.38,905864,0
+BG.US,D,20250417,000000,76.95,79.01,76.75,78.96,1583533,0
+BG.US,D,20250421,000000,78.5,78.96,77.65,78.8,1362122,0
+BG.US,D,20250422,000000,79.05,80.75,79,80.09,1199676,0
+BG.US,D,20250423,000000,80.705,81,79.01,79.82,1259732,0
+BG.US,D,20250424,000000,79.62,81.165,78.76,80.8,1276706,0
+BG.US,D,20250425,000000,80.76,81.3374,80.351,80.91,1103327,0
+BG.US,D,20250428,000000,81.02,81.72,80.11,80.66,1224597,0
+BG.US,D,20250429,000000,80.425,80.795,79.725,80.25,734712,0
+BG.US,D,20250430,000000,80.39,80.57,78.01,78.72,2189117,0
+BG.US,D,20250501,000000,78.405,79.87,77.55,78.48,1424667,0
+BG.US,D,20250502,000000,79.16,80.16,76.93,79.21,1505224,0
+BG.US,D,20250505,000000,78.705,79.04,77.6,77.82,1302961,0
+BG.US,D,20250506,000000,77.43,79.3,77.18,78.16,2458260,0
+BG.US,D,20250507,000000,79.15,80.28,75.5172,75.9,3268889,0
+BG.US,D,20250508,000000,75.46,76.79,75,76.27,2048446,0
+BG.US,D,20250509,000000,76.45,77.8,76.29,77.35,1822861,0
+BG.US,D,20250512,000000,78.38,80.28,78.38,80.15,2459181,0
+BG.US,D,20250513,000000,79.93,83.88,79.93,82.91,2641272,0
+BG.US,D,20250514,000000,82.61,83.7899,81.78,81.94,2052642,0
+BG.US,D,20250515,000000,81.185,81.19,78.1,80.02,2619561,0
+BG.US,D,20250516,000000,80.215,81.68,79.76,81.54,1226344,0
+BG.US,D,20250519,000000,81.14,81.2,79.69,80.3,1659415,0
+BG.US,D,20250520,000000,80.37,81.12,79.795,80.4,1832450,0
+BG.US,D,20250521,000000,79.89,80.175,77.82,78.2,2538046,0
+BG.US,D,20250522,000000,77.99,78.27,76.67,77.8,2130665,0
+BG.US,D,20250523,000000,77.245,78.49,76.6,78.1,1272057,0
+BG.US,D,20250527,000000,78.53,79.29,77.805,79.24,1436332,0
+BG.US,D,20250528,000000,79.45,79.92,79.0394,79.38,2230605,0
+BG.US,D,20250529,000000,79.605,80.4725,78.415,79.22,1266988,0
+BG.US,D,20250530,000000,79.135,79.135,77.745,78.15,2864135,0
+BG.US,D,20250602,000000,78.21,78.63,77.1,78.37,1416453,0
+BG.US,D,20250603,000000,77.81,77.81,75.62,76.27,1584360,0
+BG.US,D,20250604,000000,76.15,76.2946,74.59,74.59,1656998,0
+BG.US,D,20250605,000000,74.76,74.76,73.67,73.85,1540233,0
+BG.US,D,20250606,000000,74.26,74.94,74.18,74.55,956640,0
+BG.US,D,20250609,000000,74.84,75.3,74.37,74.67,1543824,0
+BG.US,D,20250610,000000,75.12,76.55,74.63,76.04,1185724,0
+BG.US,D,20250611,000000,76.02,76.35,74.955,75.47,1128065,0
+BG.US,D,20250612,000000,75.01,77.11,74.01,77.03,1868553,0
+BG.US,D,20250613,000000,77.07,83.63,77.04,81.41,3966619,0
+BG.US,D,20250616,000000,81.67,86.71,81.53,86.28,2877569,0
+BG.US,D,20250617,000000,86.6,87.49,85.22,85.69,2245884,0
+BG.US,D,20250618,000000,85.75,87.11,85.41,85.55,2038772,0
+BG.US,D,20250620,000000,85.975,87.015,85.04,85.38,2658995,0
+BG.US,D,20250623,000000,85,85.86,84.06,84.15,1598392,0
+BG.US,D,20250624,000000,84.15,84.375,83.34,83.59,1861529,0
+BG.US,D,20250625,000000,83.18,83.22,81.9778,82.22,1355818,0
+BG.US,D,20250626,000000,82.78,83.42,81.48,82.3,1707550,0
+BG.US,D,20250627,000000,82.02,82.24,79.78,80.44,2375471,0
+BG.US,D,20250630,000000,80.36,81.355,79.95,80.28,2432260,0
+BG.US,D,20250701,000000,80.04,81.53,78.96,80.25,2823681,0
+BG.US,D,20250702,000000,81,81.74,78.76,81.39,2352310,0
+BG.US,D,20250703,000000,81.375,81.75,77.9,78.44,2076553,0
+BG.US,D,20250707,000000,78.53,78.53,74.825,74.85,2463551,0
+BG.US,D,20250708,000000,75.215,76.845,74.81,75.8,2661121,0
+BG.US,D,20250709,000000,75.9,76.02,73.81,75.64,2558278,0
+BG.US,D,20250710,000000,75.25,77.545,74.7201,76.54,1495711,0
+BG.US,D,20250711,000000,76.44,77.05,75.37,76.74,1525049,0
+BG.US,D,20250714,000000,76.525,76.77,74.31,74.99,1652241,0
+BG.US,D,20250715,000000,74.825,75.1599,74.02,74.21,1387383,0
+BG.US,D,20250716,000000,74.41,74.74,72.83,73,2332183,0
+BG.US,D,20250717,000000,72.51,73.299,71.6,73.16,1735722,0
+BG.US,D,20250718,000000,73.33,74.63,73.173,74.42,1512891,0
+BG.US,D,20250721,000000,74.89,75.48,74.14,74.24,1313979,0
+BG.US,D,20250722,000000,74.5,75.846,74.35,75.68,1371620,0
+BG.US,D,20250723,000000,76.01,78.33,75.62,78.15,1478306,0
+BG.US,D,20250724,000000,77.9,78.07,76.5325,76.93,1589732,0
+BG.US,D,20250725,000000,76.565,77.48,75.67,77.27,1073685,0
+BG.US,D,20250728,000000,77.25,77.25,76.19,76.7,1070053,0
+BG.US,D,20250729,000000,77.02,77.02,74.95,76.34,2399294,0
+BG.US,D,20250730,000000,78.22,81.38,77.1401,80.3,4030657,0
+BG.US,D,20250731,000000,79,80.53,78,79.76,3014943,0
+BG.US,D,20250801,000000,79.69,80,77.245,78,1878576,0
+BG.US,D,20250804,000000,78.25,80.76,77.68,80.6,2292280,0
+BG.US,D,20250805,000000,81.2,82.72,80.81,82.41,2617987,0
+BG.US,D,20250806,000000,82.73,83.88,80.93,80.97,2387039,0
+BG.US,D,20250807,000000,81.5,83.16,81.23,82.75,1830620,0
+BG.US,D,20250808,000000,83.165,84.38,82.77,82.94,1505559,0
+BG.US,D,20250811,000000,83.33,83.89,82.06,82.22,1579538,0
+BG.US,D,20250812,000000,82.24,85.31,81.95,82.52,2793617,0
+BG.US,D,20250813,000000,81.965,83.29,80.33,83.24,1660542,0
+BG.US,D,20250814,000000,83.075,83.0835,81.32,82.1,1989501,0
+BG.US,D,20250815,000000,82.145,82.6,81.05,81.78,1131134,0
+BG.US,D,20250818,000000,81.65,82.07084,80.26,80.57,1910168,0
+BG.US,D,20250819,000000,80.305,80.36,78.3662,79.87,1832543,0
+BG.US,D,20250820,000000,80.81,82.63,80.65,82.37,2254657,0
+BG.US,D,20250821,000000,82.215,84.69,82.215,83.4,2102619,0
+BG.US,D,20250822,000000,83.795,87.16,83.43,87.11,3253104,0
+BG.US,D,20250825,000000,87.2,88.51,87.1,88.15,2277853,0
+BG.US,D,20250826,000000,87.45,87.745,84.76,84.93,2425621,0
+BG.US,D,20250827,000000,84.8,85.93,84.39,84.67,1350107,0
+BG.US,D,20250828,000000,85.07,85.07,83.92,84.63,1373782,0
+BG.US,D,20250829,000000,84.515,85.085,84,84.22,1424784,0
+BG.US,D,20250902,000000,83.46,84.39,80.48,81.42,3710032,0
+BG.US,D,20250903,000000,81.1,81.57,80.22,81.23,1945480,0
+BG.US,D,20250904,000000,81.24,81.93,80.47,81.13,1549631,0
+BG.US,D,20250905,000000,81.145,84.38,80.96,84.33,1981864,0
+BG.US,D,20250908,000000,84.33,85.307,83,84.34,2509788,0
+BG.US,D,20250909,000000,84.38,85.06,83.99,84.15,1693787,0
+BG.US,D,20250910,000000,84.075,84.075,78.61,82.34,3084024,0
+BG.US,D,20250911,000000,82.22,82.63,81.26,81.94,1068429,0
+BG.US,D,20250912,000000,81.725,82.095,81.225,81.62,1200986,0
+BG.US,D,20250915,000000,81.685,82.065,80.27,80.3,1593206,0
+BG.US,D,20250916,000000,80.74,84.09,79.575,83.69,2429978,0
+BG.US,D,20250917,000000,83.475,83.83,80.35,80.41,1880427,0
+BG.US,D,20250918,000000,81.025,81.12,79.42,79.9,1625670,0
+BG.US,D,20250919,000000,79.845,80.1,79.14,79.17,4707804,0
+BG.US,D,20250922,000000,79.1,79.1,76.01,77.14,2061684,0
+BG.US,D,20250923,000000,77.66,79.73,77.6,78.46,1842112,0
+BG.US,D,20250924,000000,78.98,80.08,78.53,78.99,1707934,0
+BG.US,D,20250925,000000,79.225,80.18,78.82,79.39,1551825,0
+BG.US,D,20250926,000000,79.645,82.02,79.515,81.97,2297379,0
+BG.US,D,20250929,000000,82.23,82.635,80.12,82.43,1841830,0
+BG.US,D,20250930,000000,82.01,82.5,80.77,81.25,1649294,0
+BG.US,D,20251001,000000,81.48,82.54,81.19,82.49,1627389,0
+BG.US,D,20251002,000000,81.64,83.695,81.64,83.02,1577656,0
+BG.US,D,20251003,000000,83.05,84.1456,82.44,83.97,991421,0
+BG.US,D,20251006,000000,83.52,84.88,83.16,84.13,1221032,0
+BG.US,D,20251007,000000,83.8,85.42,83.67,84.02,1448408,0
+BG.US,D,20251008,000000,84.02,84.5,81.465,82.44,1319541,0
+BG.US,D,20251009,000000,82.81,84,81.08,81.27,1652571,0
+BG.US,D,20251010,000000,81.535,82.4,80.7,80.77,1379999,0
+BG.US,D,20251013,000000,80.6,82.39,80.16,80.98,1299826,0
+BG.US,D,20251014,000000,80.1501,82.72,79.115,82.41,2300552,0
+BG.US,D,20251015,000000,88.79,93.44,88.075,93.09,4998185,0
+BG.US,D,20251016,000000,93.98,98.11,93.97,95.33,4215836,0
+BG.US,D,20251017,000000,92.6896,98.23,92.6896,97.5,2699405,0
+BG.US,D,20251020,000000,98,99.405,96.65,97.25,1928556,0
+BG.US,D,20251021,000000,97.02,97.25,94.44,94.73,1884604,0
+BG.US,D,20251022,000000,94.51,95.54,93.28,95.48,1361411,0
+BG.US,D,20251023,000000,96.3,97.185,94.845,96.69,1074929,0
+BG.US,D,20251024,000000,97.18,97.85,96.81,97.8,887943,0
+BG.US,D,20251027,000000,98.97,99.55,96.18,96.42,1219818,0
+BG.US,D,20251028,000000,95.975,97.185,95.41,96.37,1191494,0
+BG.US,D,20251029,000000,96.5,97.09,95.75,96.1,1203897,0
+BG.US,D,20251030,000000,95.83,96.87,95.0029,95.14,1164083,0
+BG.US,D,20251031,000000,94.54,95.37,93.76,94.6,1112200,0
+BG.US,D,20251103,000000,94.8,94.8,92.85,94.02,1300888,0
+BG.US,D,20251104,000000,92.54,95.34,91.6,93.9,2052610,0
+BG.US,D,20251105,000000,93.36,98.6825,92.92,95.57,2520821,0
+BG.US,D,20251106,000000,96.56,97.59,94.1,94.77,2860212,0
+BG.US,D,20251107,000000,94.885,95.23,93.54,94.72,1486829,0
+BG.US,D,20251110,000000,95.72,95.72,93.55,95.07,1272926,0
+BG.US,D,20251111,000000,95.15,96.84,94.655,96.45,1272730,0
+BG.US,D,20251112,000000,95.6,97.75,95.6,96.3,1288843,0
+BG.US,D,20251113,000000,96.05,98.39,96.05,96.9,1610469,0
+BG.US,D,20251114,000000,96.69,97.495,94.915,96.01,1113936,0
+BG.US,D,20251117,000000,95.01,96.71,93.91,93.97,1436717,0
+BG.US,D,20251118,000000,94.38,96.62,93.44,96.14,1370359,0
+BG.US,D,20251119,000000,96.415,96.73,91.09,93.15,2610602,0
+BG.US,D,20251120,000000,92.95,94.61,92.7,92.8,1838973,0
+BG.US,D,20251121,000000,92.91,95.33,92.555,94.58,1372512,0
+BG.US,D,20251124,000000,94.23,94.91,93.48,93.51,1666332,0
+BG.US,D,20251125,000000,93.43,96.51,93.31,96.51,1442107,0
+BG.US,D,20251126,000000,96.545,97.305,96.04,96.48,1115908,0
+BG.US,D,20251128,000000,96.375,97.09,95.99,96.07,514512,0
+BG.US,D,20251201,000000,96.4,97.4,95.53,96.42,1479534,0
+BG.US,D,20251202,000000,97.25,97.25,95.58,96.05,1409340,0
+BG.US,D,20251203,000000,96.9999,97.35,95.14,95.29,1034400,0
+BG.US,D,20251204,000000,95.65,95.985,92.4,94.39,1084199,0
+BG.US,D,20251205,000000,94.5,94.8,93.61,93.63,919284,0
+BG.US,D,20251208,000000,93.59,93.595,91.63,91.91,1062096,0
+BG.US,D,20251209,000000,91.68,92.66,91.02,91.45,1066948,0
+BG.US,D,20251210,000000,91.29,92.43,90.12,91.5,1068590,0
+BG.US,D,20251211,000000,91.54,93.93,91.245,93.27,1101361,0
+BG.US,D,20251212,000000,93.2,93.98,91.6401,92.84,1345077,0
+BG.US,D,20251215,000000,91.97,92.9318,90.11,92.59,1229021,0
+BG.US,D,20251216,000000,93.91,94.94,91.8,92.26,1627237,0
+BG.US,D,20251217,000000,92.5,93.4893,92.18,92.91,1436795,0
+BG.US,D,20251218,000000,92.805,93.93,91.67,91.72,1391209,0
+BG.US,D,20251219,000000,91.38,92.03,90.81,91.47,3071764,0
+BG.US,D,20251222,000000,92.26,92.28,89.09,89.79,1424918,0
+BG.US,D,20251223,000000,90.095,90.17,88.24,88.55,1212240,0
+BG.US,D,20251224,000000,89.035,89.16,88.52,88.69,591016,0
+BG.US,D,20251226,000000,88.655,89.17,88.37,89.08,810046,0
+BG.US,D,20251229,000000,89,89.49,88.73,89.36,1352256,0
+BG.US,D,20251230,000000,90.24,90.24,89.4,89.68,944017,0
+BG.US,D,20251231,000000,89.5,90.04,89.05,89.08,757654,0
+BG.US,D,20260102,000000,89.625,93.02,88.7001,92.64,1465755,0
+BG.US,D,20260105,000000,92.36,93.4,90.69,93.4,2514987,0
+BG.US,D,20260106,000000,93.85,95.2,93.335,94.36,1597326,0
+BG.US,D,20260107,000000,93.855,93.855,91.13,92.59,1937271,0
+BG.US,D,20260108,000000,92.49,99.2802,92.13,97.51,2364303,0
+BG.US,D,20260109,000000,98.71,100.12,97.9,99.99,1630679,0
+BG.US,D,20260112,000000,100.33,101.48,99.59,101.02,1352042,0
+BG.US,D,20260113,000000,100.74,102.605,100.5662,102.59,1348201,0
+BG.US,D,20260114,000000,103.03,106.62,102.59,105.46,2347281,0
+BG.US,D,20260115,000000,105.25,108.84,104.94,108.83,2590707,0
+BG.US,D,20260116,000000,107.83,108.83,106.955,107.81,1976561,0
+BG.US,D,20260120,000000,107.005,110.37,106.14,110.06,2109380,0
+BG.US,D,20260121,000000,109.94,112.59,109.33,112.07,2321162,0
+BG.US,D,20260122,000000,112.375,112.895,111.315,112.66,1824088,0
+BG.US,D,20260123,000000,113.075,114,111.62,113.6,1486652,0
+BG.US,D,20260126,000000,114.46,114.88,112.87,113.89,1130936,0
+BG.US,D,20260127,000000,113.385,116.77,113.3,116.15,1365478,0
+BG.US,D,20260128,000000,117,118.5,113.98,115.3,1426381,0
+BG.US,D,20260129,000000,117.07,119.575,114.56,115.15,1190902,0
+BG.US,D,20260130,000000,113.76,114.205,111.69,113.88,2051911,0
+BG.US,D,20260202,000000,112.125,114.0363,111.73,113.98,1593033,0
+BG.US,D,20260203,000000,112.385,117.28,110.295,116.88,2274929,0
+BG.US,D,20260204,000000,116.8,121.64,116.05,117.23,2943366,0
+BG.US,D,20260205,000000,118.81,118.975,113.25,113.94,2261950,0
+BG.US,D,20260206,000000,113.015,117.45,112.8279,115.86,1671986,0
+BG.US,D,20260209,000000,116.51,118.865,115,118.65,1514335,0
+BG.US,D,20260210,000000,118.87,119.365,115.18,118.37,1620457,0
+BG.US,D,20260211,000000,118.89,122.19,118.65,122.03,1505228,0
+BG.US,D,20260212,000000,122.11,123.24,120.22,121.74,1451743,0
+BG.US,D,20260213,000000,121.215,124.78,120.69,122.53,1669571,0
+BG.US,D,20260217,000000,122,122.565,118.8201,121.88,1161759,0
+BG.US,D,20260218,000000,121.665,123.78,120.3888,121.77,1343281,0
diff --git a/daily/us/nyse stocks/1/bgx.us.txt b/daily/us/nyse stocks/1/bgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..678562edd66c3ed73c0f1ee86b05adb010ce8a81
--- /dev/null
+++ b/daily/us/nyse stocks/1/bgx.us.txt	
@@ -0,0 +1,3784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGX.US,D,20110201,000000,7.80308,7.80537,7.80308,7.80308,89872.295584546,0
+BGX.US,D,20110202,000000,7.80947,7.80947,7.80308,7.80308,54744.513544447,0
+BGX.US,D,20110203,000000,7.80308,7.80537,7.80308,7.80308,173619.15463574,0
+BGX.US,D,20110204,000000,7.80308,7.80537,7.80308,7.80308,117118.51456801,0
+BGX.US,D,20110207,000000,7.80308,7.80537,7.80308,7.80537,121930.00715363,0
+BGX.US,D,20110208,000000,7.80308,7.80537,7.80308,7.80308,73930.615937225,0
+BGX.US,D,20110209,000000,7.80308,7.80537,7.80308,7.80308,115655.42590359,0
+BGX.US,D,20110210,000000,7.80308,7.80537,7.80308,7.80308,127885.29267216,0
+BGX.US,D,20110211,000000,7.80537,7.80537,7.80308,7.80308,55370.501228583,0
+BGX.US,D,20110214,000000,7.80537,7.80537,7.80308,7.80308,35125.681410286,0
+BGX.US,D,20110215,000000,7.80308,7.80537,7.80308,7.80308,37433.223259354,0
+BGX.US,D,20110216,000000,7.80537,7.80537,7.80308,7.80537,47828.18988668,0
+BGX.US,D,20110218,000000,7.80308,7.80537,7.80308,7.80308,45238.113327825,0
+BGX.US,D,20110222,000000,7.80308,7.80537,7.79327,7.80308,141469.01535491,0
+BGX.US,D,20110223,000000,7.80537,7.80537,7.80308,7.80308,75255.063034029,0
+BGX.US,D,20110224,000000,7.80308,7.80537,7.80308,7.80308,52060.958958936,0
+BGX.US,D,20110225,000000,7.80537,7.80537,7.80308,7.80308,394878.49278996,0
+BGX.US,D,20110228,000000,7.80308,7.80537,7.80308,7.80308,316218.30882979,0
+BGX.US,D,20110301,000000,7.80223,7.80537,7.80223,7.80537,78424.913421143,0
+BGX.US,D,20110302,000000,7.80308,7.80537,7.80308,7.80537,1236710.0914224,0
+BGX.US,D,20110303,000000,7.80223,7.80537,7.80223,7.80223,681939.00950688,0
+BGX.US,D,20110304,000000,7.80308,7.80537,7.75158,7.80308,470042.17842714,0
+BGX.US,D,20110307,000000,7.80308,7.80537,7.74578,7.75804,170958.70697817,0
+BGX.US,D,20110308,000000,7.75863,7.77815,7.75863,7.75863,152444.8061254,0
+BGX.US,D,20110309,000000,7.77815,7.80308,7.77481,7.78794,146614.5080807,0
+BGX.US,D,20110310,000000,7.79785,7.88344,7.79785,7.88344,338474.4816936,0
+BGX.US,D,20110311,000000,7.86916,7.86916,7.80537,7.82994,89004.735471971,0
+BGX.US,D,20110314,000000,7.81509,7.82033,7.79785,7.81509,41698.552093707,0
+BGX.US,D,20110315,000000,7.80947,7.80947,7.77481,7.77481,87822.080887514,0
+BGX.US,D,20110316,000000,7.80537,7.82726,7.67236,7.67541,222519.71604172,0
+BGX.US,D,20110317,000000,7.70532,7.71407,7.65085,7.68235,104831.9307945,0
+BGX.US,D,20110318,000000,7.65521,7.69512,7.64856,7.66922,76549.05099855,0
+BGX.US,D,20110321,000000,7.73921,7.78253,7.60934,7.68447,180250.84295392,0
+BGX.US,D,20110322,000000,7.70216,7.75615,7.68447,7.74331,106072.35269881,0
+BGX.US,D,20110323,000000,7.74331,7.78253,7.69731,7.77481,68770.418802738,0
+BGX.US,D,20110324,000000,7.77481,7.81509,7.76424,7.77815,160359.97925903,0
+BGX.US,D,20110325,000000,7.78253,7.81509,7.75804,7.81194,117166.82905369,0
+BGX.US,D,20110328,000000,7.80537,7.82994,7.79785,7.82033,233840.01010146,0
+BGX.US,D,20110329,000000,7.82431,7.84061,7.77091,7.80308,257434.28415584,0
+BGX.US,D,20110330,000000,7.80537,7.84061,7.80537,7.84061,103029.59041536,0
+BGX.US,D,20110331,000000,7.84061,8.43119,7.84061,7.98219,233812.70191391,0
+BGX.US,D,20110401,000000,7.86184,7.9522,7.84061,7.9522,228670.36013281,0
+BGX.US,D,20110404,000000,7.93047,7.97827,7.91467,7.97827,75448.320976782,0
+BGX.US,D,20110405,000000,7.97827,7.98219,7.89419,7.90134,163337.6220183,0
+BGX.US,D,20110406,000000,7.90315,7.96085,7.88754,7.92152,145961.21220902,0
+BGX.US,D,20110407,000000,7.92152,7.96228,7.91467,7.96228,113220.79595087,0
+BGX.US,D,20110408,000000,7.94419,8.04063,7.93981,8.04063,120701.13871328,0
+BGX.US,D,20110411,000000,8.04063,8.04063,7.91705,7.99427,162806.16267573,0
+BGX.US,D,20110412,000000,7.99265,7.99265,7.90134,7.91887,114694.38776436,0
+BGX.US,D,20110413,000000,7.93981,7.99427,7.86184,7.9281,85424.211956506,0
+BGX.US,D,20110414,000000,7.96228,7.96228,7.86679,7.96228,63036.749729426,0
+BGX.US,D,20110415,000000,7.96228,8.04063,7.80537,7.86184,89821.880469045,0
+BGX.US,D,20110418,000000,7.87439,7.93391,7.86184,7.88754,65216.153159929,0
+BGX.US,D,20110419,000000,7.90734,7.94419,7.84546,7.84546,40867.753002848,0
+BGX.US,D,20110420,000000,8.00161,8.01446,7.85317,7.93981,70975.029790992,0
+BGX.US,D,20110421,000000,8.00161,8.00161,7.88754,7.96712,68419.613624044,0
+BGX.US,D,20110425,000000,7.90001,7.92571,7.86184,7.88344,118420.90505178,0
+BGX.US,D,20110426,000000,7.82726,7.92571,7.77405,7.81194,91835.334144359,0
+BGX.US,D,20110427,000000,7.81194,7.96712,7.64761,7.81509,220543.02338813,0
+BGX.US,D,20110428,000000,7.95733,7.95733,7.77738,7.87907,88293.672280428,0
+BGX.US,D,20110429,000000,7.90134,7.90134,7.82565,7.90134,28867.905198748,0
+BGX.US,D,20110502,000000,7.96712,7.96712,7.81509,7.91705,85652.130291166,0
+BGX.US,D,20110503,000000,7.93639,7.98551,7.89659,7.94228,82737.506426276,0
+BGX.US,D,20110504,000000,7.98646,7.98646,7.90134,7.98219,42326.640407652,0
+BGX.US,D,20110505,000000,7.95913,7.98551,7.84137,7.91325,73491.584306407,0
+BGX.US,D,20110506,000000,7.9065,7.94228,7.86506,7.91887,93134.573683412,0
+BGX.US,D,20110509,000000,7.92496,7.93714,7.88496,7.92496,126276.21023576,0
+BGX.US,D,20110510,000000,7.91086,7.95647,7.89419,7.93714,51738.512282711,0
+BGX.US,D,20110511,000000,7.96475,7.96475,7.88916,7.96475,74692.09424427,0
+BGX.US,D,20110512,000000,7.97504,8.00075,7.96552,7.99807,108915.55515006,0
+BGX.US,D,20110513,000000,8.00075,8.0054,7.91563,7.99265,88690.691314997,0
+BGX.US,D,20110516,000000,8.01369,8.06748,7.99579,8.02302,65000.838604145,0
+BGX.US,D,20110517,000000,8.02559,8.0532,7.94791,8.01768,123292.26558705,0
+BGX.US,D,20110518,000000,8.0532,8.0972,7.99807,8.0768,130936.45747487,0
+BGX.US,D,20110519,000000,8.06748,8.12221,7.96552,7.99579,155674.52446217,0
+BGX.US,D,20110520,000000,7.95913,8.04406,7.94724,7.9696,92046.447440521,0
+BGX.US,D,20110523,000000,8.06748,8.06748,8.01036,8.02968,94337.184251088,0
+BGX.US,D,20110524,000000,8.01768,8.06748,7.77168,7.89419,286084.774169,0
+BGX.US,D,20110525,000000,7.89,7.94791,7.87354,7.92496,108682.38524087,0
+BGX.US,D,20110526,000000,7.8826,7.93714,7.8826,7.90134,109301.02072067,0
+BGX.US,D,20110527,000000,7.93639,7.98808,7.92639,7.95122,80026.643653201,0
+BGX.US,D,20110531,000000,8.02484,8.04815,7.97236,7.98894,54427.318442754,0
+BGX.US,D,20110601,000000,8.04894,8.04894,7.89,7.95647,107267.61106214,0
+BGX.US,D,20110602,000000,7.97504,8.06406,7.96552,8.03988,80196.794668015,0
+BGX.US,D,20110603,000000,8.03901,8.08006,7.90916,7.96475,94937.964377473,0
+BGX.US,D,20110606,000000,7.98808,8.03455,7.92972,7.92972,128853.68301574,0
+BGX.US,D,20110607,000000,7.98808,8.01683,7.92639,7.98808,83591.41244507,0
+BGX.US,D,20110608,000000,7.94724,8.02216,7.92639,7.96475,101212.54562751,0
+BGX.US,D,20110609,000000,8.01274,8.01274,7.8307,7.86764,156819.36771,0
+BGX.US,D,20110610,000000,7.88916,7.92639,7.82726,7.92639,49962.429776213,0
+BGX.US,D,20110613,000000,7.92639,8.00075,7.82726,7.94724,110608.66277897,0
+BGX.US,D,20110614,000000,7.99807,8.00447,7.86764,7.95913,81357.392639441,0
+BGX.US,D,20110615,000000,8.00873,8.00873,7.84879,7.92639,65231.907883522,0
+BGX.US,D,20110616,000000,7.90916,7.99351,7.89239,7.94228,59808.081707559,0
+BGX.US,D,20110617,000000,7.9814,7.9814,7.91325,7.92639,28425.72262321,0
+BGX.US,D,20110620,000000,7.89239,7.90088,7.83584,7.84879,87680.288375168,0
+BGX.US,D,20110621,000000,7.92886,7.92886,7.77033,7.77033,93934.913641988,0
+BGX.US,D,20110622,000000,7.77033,7.83584,7.77033,7.77033,52233.210603564,0
+BGX.US,D,20110623,000000,7.86764,7.88916,7.68235,7.69645,90511.937362463,0
+BGX.US,D,20110624,000000,7.75472,7.75472,7.71092,7.71407,38258.770775682,0
+BGX.US,D,20110627,000000,7.77033,7.84622,7.75863,7.82726,81030.74470359,0
+BGX.US,D,20110628,000000,7.86764,7.86764,7.75472,7.76044,41661.791071986,0
+BGX.US,D,20110629,000000,7.81194,7.81194,7.71835,7.77481,20392.91422008,0
+BGX.US,D,20110630,000000,7.85773,7.9065,7.81356,7.85773,32863.303102187,0
+BGX.US,D,20110701,000000,7.92886,7.96875,7.91467,7.96875,30710.157544341,0
+BGX.US,D,20110705,000000,7.97322,7.98808,7.93552,7.98808,80160.033646296,0
+BGX.US,D,20110706,000000,7.98894,7.99351,7.82994,7.92639,94167.033236273,0
+BGX.US,D,20110707,000000,7.89153,7.9814,7.89153,7.93209,25716.960479947,0
+BGX.US,D,20110708,000000,8.0532,8.0592,7.87011,7.89572,21569.266915099,0
+BGX.US,D,20110711,000000,7.79147,7.89153,7.76044,7.87011,103670.28250817,0
+BGX.US,D,20110712,000000,7.95122,7.95122,7.92315,7.93714,23306.487770065,0
+BGX.US,D,20110713,000000,7.9639,7.9639,7.76786,7.82356,45043.805070166,0
+BGX.US,D,20110714,000000,7.84784,7.89572,7.79623,7.84784,26353.451313145,0
+BGX.US,D,20110715,000000,7.84784,7.86679,7.76786,7.86184,78651.781440897,0
+BGX.US,D,20110718,000000,7.92639,7.92639,7.82356,7.86679,75992.384098229,0
+BGX.US,D,20110719,000000,7.86764,7.87507,7.78557,7.87097,44654.13823994,0
+BGX.US,D,20110720,000000,7.91467,7.91467,7.80223,7.81937,41449.62746092,0
+BGX.US,D,20110721,000000,7.85317,7.85773,7.69731,7.85773,129086.85292492,0
+BGX.US,D,20110722,000000,7.88839,7.88839,7.71759,7.83498,86633.124413619,0
+BGX.US,D,20110725,000000,7.86679,7.87011,7.69579,7.71759,69494.085773155,0
+BGX.US,D,20110726,000000,7.69645,7.72463,7.58277,7.71664,193061.53386565,0
+BGX.US,D,20110727,000000,7.69731,7.74406,7.61963,7.74406,54330.689471378,0
+BGX.US,D,20110728,000000,7.69645,7.75377,7.60934,7.63694,33538.655586917,0
+BGX.US,D,20110729,000000,7.60039,7.89812,7.37893,7.81194,469908.78843404,0
+BGX.US,D,20110801,000000,7.91325,7.94648,7.74816,7.8446,147197.43285368,0
+BGX.US,D,20110802,000000,7.83584,7.83584,7.76195,7.80537,81522.292079724,0
+BGX.US,D,20110803,000000,7.79623,7.79623,7.57745,7.72958,115954.76565187,0
+BGX.US,D,20110804,000000,7.72463,7.72463,7.49918,7.65085,179996.66674659,0
+BGX.US,D,20110805,000000,7.62676,7.65228,7.44347,7.65228,49269.221938077,0
+BGX.US,D,20110808,000000,7.65378,7.65378,6.50367,6.87345,403951.11295027,0
+BGX.US,D,20110809,000000,7.0115,7.25392,6.67676,7.13767,198727.98278497,0
+BGX.US,D,20110810,000000,7.0115,7.04456,6.79424,6.91118,163103.4017942,0
+BGX.US,D,20110811,000000,6.91118,7.11329,6.87345,6.99324,81342.688230754,0
+BGX.US,D,20110812,000000,7.02456,7.13472,6.9026,6.97562,114450.7147061,0
+BGX.US,D,20110815,000000,7.09606,7.11005,6.94735,7.01455,106990.32792688,0
+BGX.US,D,20110816,000000,7.01455,7.01961,6.97562,7.00143,120007.93087516,0
+BGX.US,D,20110817,000000,7.08988,7.29828,7.00866,7.29828,103312.12512514,0
+BGX.US,D,20110818,000000,7.29828,7.29828,7.05485,7.10101,144693.48211715,0
+BGX.US,D,20110819,000000,7.11624,7.11624,6.89631,7.03893,48001.491846214,0
+BGX.US,D,20110822,000000,7.21869,7.21869,6.93679,7.01455,210014.66676769,0
+BGX.US,D,20110823,000000,6.9561,7.14976,6.9561,7.14137,80637.926928648,0
+BGX.US,D,20110824,000000,7.05485,7.05485,6.79424,7.03512,369270.76506026,0
+BGX.US,D,20110825,000000,7.02923,7.2583,6.99781,7.09606,180428.34617307,0
+BGX.US,D,20110826,000000,7.0137,7.13395,6.99628,7.07179,69502.488292404,0
+BGX.US,D,20110829,000000,7.10454,7.15424,7.04456,7.129,52573.512633194,0
+BGX.US,D,20110830,000000,7.157,7.30304,7.157,7.2583,76179.340151543,0
+BGX.US,D,20110831,000000,7.35494,7.35884,7.1928,7.27221,114120.91582553,0
+BGX.US,D,20110901,000000,7.34362,7.34362,7.18108,7.2583,40240.715003806,0
+BGX.US,D,20110902,000000,7.01455,7.35884,7.01455,7.2225,116004.13045246,0
+BGX.US,D,20110906,000000,7.24231,7.26592,7.21869,7.24459,24907.167687216,0
+BGX.US,D,20110907,000000,7.27268,7.32981,7.12824,7.19203,45842.044398928,0
+BGX.US,D,20110908,000000,7.145,7.20584,7.09131,7.10758,44022.898981274,0
+BGX.US,D,20110909,000000,7.05416,7.18174,7.05416,7.11624,15177.050395558,0
+BGX.US,D,20110912,000000,7.05416,7.10911,7.05416,7.06036,51250.115851298,0
+BGX.US,D,20110913,000000,7.06036,7.10101,7.03352,7.03352,41698.552093707,0
+BGX.US,D,20110914,000000,7.04456,7.05416,7.00361,7.0137,64592.266105607,0
+BGX.US,D,20110915,000000,7.02836,7.04456,7.00361,7.04456,82737.506426276,0
+BGX.US,D,20110916,000000,7.05416,7.10101,7.04113,7.06036,78010.039033169,0
+BGX.US,D,20110919,000000,7.04113,7.06036,7.01847,7.06036,79775.618390604,0
+BGX.US,D,20110920,000000,7.06845,7.09215,6.91821,6.94649,76938.717828777,0
+BGX.US,D,20110921,000000,6.94649,6.94649,6.79281,6.829,116191.08650578,0
+BGX.US,D,20110922,000000,6.829,6.88118,6.72286,6.76435,172138.21061791,0
+BGX.US,D,20110923,000000,6.75615,7.00219,6.73388,6.84948,153692.58023405,0
+BGX.US,D,20110926,000000,6.92393,6.92393,6.73388,6.80025,90150.629034707,0
+BGX.US,D,20110927,000000,6.79558,6.90546,6.79558,6.8114,120476.37132335,0
+BGX.US,D,20110928,000000,6.75521,6.8587,6.72073,6.8587,169830.66876885,0
+BGX.US,D,20110929,000000,6.87868,6.90906,6.72073,6.90906,273047.2152375,0
+BGX.US,D,20110930,000000,6.90108,7.00143,6.88403,7.00143,178401.23840398,0
+BGX.US,D,20111003,000000,7.18174,7.18174,6.90108,7.10101,129452.36251231,0
+BGX.US,D,20111004,000000,7.0993,7.14881,6.98172,7.10312,160592.09885331,0
+BGX.US,D,20111005,000000,7.11968,7.11968,6.9898,7.01627,63148.08310949,0
+BGX.US,D,20111006,000000,7.08007,7.08007,6.93679,6.96124,80467.775913832,0
+BGX.US,D,20111007,000000,7.0793,7.0793,6.9203,6.98172,39272.32466023,0
+BGX.US,D,20111010,000000,7.08293,7.0993,7.04599,7.06845,37705.25482008,0
+BGX.US,D,20111011,000000,7.14081,7.21107,7.14081,7.18032,45520.648037612,0
+BGX.US,D,20111012,000000,7.18032,7.20041,7.12824,7.19203,62655.485418451,0
+BGX.US,D,20111013,000000,7.23164,7.23164,7.0793,7.22184,39654.639286109,0
+BGX.US,D,20111014,000000,7.24459,7.24459,7.20041,7.21107,40312.136417433,0
+BGX.US,D,20111017,000000,7.21413,7.24689,7.04855,7.19528,78035.246590918,0
+BGX.US,D,20111018,000000,7.22536,7.24915,7.18423,7.22536,75182.591305496,0
+BGX.US,D,20111019,000000,7.13624,7.145,6.95944,7.04313,121723.09511709,0
+BGX.US,D,20111020,000000,7.05731,7.13225,7.0059,7.13225,51462.279462363,0
+BGX.US,D,20111021,000000,7.15632,7.18032,7.13624,7.18032,38050.80842424,0
+BGX.US,D,20111024,000000,7.24689,7.28505,7.17147,7.26982,70176.790462228,0
+BGX.US,D,20111025,000000,7.30705,7.3259,7.14568,7.3259,122671.52947744,0
+BGX.US,D,20111026,000000,7.34446,7.54888,7.24689,7.44948,126429.55621209,0
+BGX.US,D,20111027,000000,7.44948,7.51261,7.44948,7.51261,26742.067828464,0
+BGX.US,D,20111028,000000,7.51986,7.62752,7.48518,7.58277,30112.528362675,0
+BGX.US,D,20111031,000000,7.66837,7.68998,7.55325,7.56021,98730.651504002,0
+BGX.US,D,20111101,000000,7.56021,7.69178,7.55677,7.61401,82341.537706612,0
+BGX.US,D,20111102,000000,7.65467,7.71969,7.62752,7.71016,94097.71245246,0
+BGX.US,D,20111103,000000,7.72539,7.73663,7.66922,7.73663,66800.02803858,0
+BGX.US,D,20111104,000000,7.67313,7.70062,7.51907,7.53154,42747.816685067,0
+BGX.US,D,20111107,000000,7.52927,7.6621,7.52927,7.64266,27954.131230296,0
+BGX.US,D,20111108,000000,7.65467,7.73834,7.53557,7.70435,28891.012126686,0
+BGX.US,D,20111109,000000,7.44549,7.66446,7.44549,7.50404,30542.107159338,0
+BGX.US,D,20111110,000000,7.59,7.59,7.43235,7.53002,74715.201172209,0
+BGX.US,D,20111111,000000,7.58668,7.59173,7.54888,7.55325,39618.928579297,0
+BGX.US,D,20111114,000000,7.56021,7.58668,7.51986,7.55677,30455.981337023,0
+BGX.US,D,20111115,000000,7.56335,7.58277,7.47205,7.51986,81932.965208075,0
+BGX.US,D,20111116,000000,7.55677,7.63857,7.54118,7.56963,51132.480581796,0
+BGX.US,D,20111117,000000,7.63171,7.76605,7.56963,7.67989,93798.372704172,0
+BGX.US,D,20111118,000000,7.67313,7.67313,7.36313,7.51556,51067.361057607,0
+BGX.US,D,20111121,000000,7.51556,7.53242,7.3098,7.47643,69684.192771189,0
+BGX.US,D,20111122,000000,7.47643,7.51556,7.36712,7.45367,450206.98142227,0
+BGX.US,D,20111123,000000,7.47205,7.47205,7.39377,7.39377,237454.14369393,0
+BGX.US,D,20111125,000000,7.3517,7.39654,7.18623,7.36408,43128.030681134,0
+BGX.US,D,20111128,000000,7.39569,7.41435,7.24832,7.4053,78365.045471486,0
+BGX.US,D,20111129,000000,7.43481,7.43481,7.29753,7.42511,66986.984091897,0
+BGX.US,D,20111130,000000,7.51204,7.51204,7.35018,7.43149,117244.55235677,0
+BGX.US,D,20111201,000000,7.429,7.46357,7.36712,7.38264,806783.64052539,0
+BGX.US,D,20111202,000000,7.36408,7.36408,7.20736,7.24307,97692.940376609,0
+BGX.US,D,20111205,000000,7.21869,7.23765,7.06378,7.12463,133837.42724597,0
+BGX.US,D,20111206,000000,7.1608,7.26592,7.08502,7.21499,99914.356403366,0
+BGX.US,D,20111207,000000,7.16385,7.26592,7.08502,7.12739,293559.86535691,0
+BGX.US,D,20111208,000000,7.13073,7.21499,7.11005,7.20584,117450.4140784,0
+BGX.US,D,20111209,000000,7.21107,7.34009,7.18985,7.24915,197019.12043247,0
+BGX.US,D,20111212,000000,7.26753,7.31067,7.02542,7.08293,302737.51700787,0
+BGX.US,D,20111213,000000,7.13301,7.13301,6.96124,7.0676,197915.03904751,0
+BGX.US,D,20111214,000000,7.10025,7.10312,6.90049,7.01455,227896.27804691,0
+BGX.US,D,20111215,000000,7.00143,7.02038,6.95078,6.99324,88708.546668402,0
+BGX.US,D,20111216,000000,6.99324,6.99324,6.90049,6.9701,76997.535463525,0
+BGX.US,D,20111219,000000,7.02979,7.02979,6.85995,6.9403,219648.15508799,0
+BGX.US,D,20111220,000000,6.9126,7.16148,6.9126,7.03589,365156.68157241,0
+BGX.US,D,20111221,000000,7.05731,7.05731,6.94296,7.01455,128214.04123782,0
+BGX.US,D,20111222,000000,7.01455,7.07416,6.96124,7.02038,383651.67675686,0
+BGX.US,D,20111223,000000,7.01228,7.06036,6.96124,6.96714,137898.99498852,0
+BGX.US,D,20111227,000000,6.94649,7.01455,6.82691,6.8826,449398.23894445,0
+BGX.US,D,20111228,000000,6.9126,6.91755,6.87432,6.90049,465253.79276946,0
+BGX.US,D,20111229,000000,6.88709,6.97468,6.87117,6.94296,165703.98150211,0
+BGX.US,D,20111230,000000,7.01228,7.06216,7.00285,7.0477,203840.91574867,0
+BGX.US,D,20120103,000000,7.11892,7.14568,7.07054,7.12463,118132.06845256,0
+BGX.US,D,20120104,000000,7.17004,7.2225,7.10025,7.2225,91274.465984413,0
+BGX.US,D,20120105,000000,7.24307,7.26059,7.21955,7.24915,27717.810376386,0
+BGX.US,D,20120106,000000,7.29343,7.29343,7.24231,7.26363,72624.024193831,0
+BGX.US,D,20120109,000000,7.30171,7.31362,7.22688,7.28648,42231.061751182,0
+BGX.US,D,20120110,000000,7.3517,7.3517,7.25078,7.27648,78668.586479397,0
+BGX.US,D,20120111,000000,7.31533,7.31533,7.25163,7.28801,79895.354289917,0
+BGX.US,D,20120112,000000,7.31533,7.33389,7.24307,7.26753,66772.719851017,0
+BGX.US,D,20120113,000000,7.28648,7.28648,7.24832,7.25553,48459.429145347,0
+BGX.US,D,20120117,000000,7.29828,7.31704,7.21955,7.24591,57038.401299734,0
+BGX.US,D,20120118,000000,7.26363,7.34362,7.25078,7.27364,121468.91890978,0
+BGX.US,D,20120119,000000,7.3199,7.3199,7.25078,7.28276,87081.608878595,0
+BGX.US,D,20120120,000000,7.27143,7.33142,7.21499,7.23688,204952.14891949,0
+BGX.US,D,20120123,000000,7.25553,7.28648,7.23688,7.27364,44726.609968472,0
+BGX.US,D,20120124,000000,7.27364,7.3098,7.20041,7.30705,197845.7182637,0
+BGX.US,D,20120125,000000,7.33142,7.36408,7.30171,7.35494,58439.521384695,0
+BGX.US,D,20120126,000000,7.35494,7.38988,7.29343,7.32847,141953.21052671,0
+BGX.US,D,20120127,000000,7.3596,7.43309,7.35256,7.43309,143163.17329872,0
+BGX.US,D,20120130,000000,7.43235,7.54745,7.43235,7.52316,136869.68638036,0
+BGX.US,D,20120131,000000,7.55848,7.63857,7.53716,7.58611,247812.34929953,0
+BGX.US,D,20120201,000000,7.64856,7.64856,7.61801,7.63857,158353.87778807,0
+BGX.US,D,20120202,000000,7.64266,7.66609,7.58668,7.58668,79928.964366917,0
+BGX.US,D,20120203,000000,7.65228,7.65781,7.59725,7.61314,58854.395772671,0
+BGX.US,D,20120206,000000,7.65305,7.67637,7.60581,7.65305,59967.729573313,0
+BGX.US,D,20120207,000000,7.65228,7.65378,7.63372,7.65378,100331.33142115,0
+BGX.US,D,20120208,000000,7.71969,7.71969,7.56716,7.56963,145575.74663842,0
+BGX.US,D,20120209,000000,7.59725,7.63857,7.58754,7.58754,82220.751492391,0
+BGX.US,D,20120210,000000,7.58611,7.63095,7.5664,7.62504,73038.898581806,0
+BGX.US,D,20120213,000000,7.66922,7.66922,7.63781,7.65228,56199.199689627,0
+BGX.US,D,20120214,000000,7.66922,7.69178,7.63372,7.69178,105528.28957737,0
+BGX.US,D,20120215,000000,7.73921,7.75804,7.71835,7.74331,100392.24968572,0
+BGX.US,D,20120216,000000,7.75804,7.75804,7.69579,7.69579,131903.79750354,0
+BGX.US,D,20120217,000000,7.69969,7.69969,7.61714,7.61714,128601.60743824,0
+BGX.US,D,20120221,000000,7.64674,7.64674,7.61314,7.64674,99892.299790334,0
+BGX.US,D,20120222,000000,7.66532,7.67989,7.63372,7.67989,77420.812370752,0
+BGX.US,D,20120223,000000,7.69579,7.76195,7.67989,7.74662,116081.85375554,0
+BGX.US,D,20120224,000000,7.76195,7.79147,7.75711,7.79147,84037.796280233,0
+BGX.US,D,20120227,000000,7.79785,7.79785,7.75804,7.79785,105541.94367113,0
+BGX.US,D,20120228,000000,7.8167,7.8167,7.73378,7.74331,65219.304104649,0
+BGX.US,D,20120229,000000,7.80461,7.84403,7.74083,7.74816,152509.92564958,0
+BGX.US,D,20120301,000000,7.82356,7.82356,7.69969,7.81023,76712.900123929,0
+BGX.US,D,20120302,000000,7.82509,7.84784,7.75804,7.8227,98073.15437268,0
+BGX.US,D,20120305,000000,7.87097,7.87097,7.82356,7.85773,63127.076811364,0
+BGX.US,D,20120306,000000,7.87097,7.87097,7.75063,7.75804,65775.971004971,0
+BGX.US,D,20120307,000000,7.78633,7.81281,7.75244,7.77642,138687.78148312,0
+BGX.US,D,20120308,000000,7.83337,7.83337,7.78557,7.81594,107252.90665345,0
+BGX.US,D,20120309,000000,7.81594,7.83337,7.75804,7.81281,77584.66149613,0
+BGX.US,D,20120312,000000,7.77329,7.79785,7.76691,7.77642,114372.99140305,0
+BGX.US,D,20120313,000000,7.80308,7.80947,7.73834,7.77329,73502.087455471,0
+BGX.US,D,20120314,000000,7.80537,7.80537,7.71969,7.71969,119632.96845362,0
+BGX.US,D,20120315,000000,7.78166,7.80537,7.61486,7.67895,109202.29111949,0
+BGX.US,D,20120316,000000,7.73302,7.74331,7.67895,7.70939,88784.169341653,0
+BGX.US,D,20120319,000000,7.75863,7.76195,7.66047,7.67151,83984.230220015,0
+BGX.US,D,20120320,000000,7.67151,7.73302,7.61239,7.66047,141661.22298275,0
+BGX.US,D,20120321,000000,7.67895,7.67895,7.62429,7.65018,135245.89953528,0
+BGX.US,D,20120322,000000,7.69579,7.69579,7.63314,7.65713,184147.51125617,0
+BGX.US,D,20120323,000000,7.67475,7.68447,7.62839,7.65713,111323.92723015,0
+BGX.US,D,20120326,000000,7.66047,7.67475,7.62839,7.65378,231806.60044293,0
+BGX.US,D,20120327,000000,7.66446,7.67895,7.64505,7.65713,89847.088026796,0
+BGX.US,D,20120328,000000,7.67895,7.69731,7.63857,7.66047,57464.82915168,0
+BGX.US,D,20120329,000000,7.67151,7.7034,7.63619,7.67475,101345.9356206,0
+BGX.US,D,20120330,000000,7.71492,7.91705,7.65713,7.6853,302132.53562185,0
+BGX.US,D,20120402,000000,7.76195,7.76195,7.69731,7.69731,94920.109024066,0
+BGX.US,D,20120403,000000,7.68378,7.75063,7.66684,7.71902,62054.705292066,0
+BGX.US,D,20120404,000000,7.65781,7.7214,7.65781,7.69178,48005.693105839,0
+BGX.US,D,20120405,000000,7.69178,7.7214,7.69178,7.71092,55103.721242391,0
+BGX.US,D,20120409,000000,7.71835,7.71969,7.68447,7.71969,64805.48003158,0
+BGX.US,D,20120410,000000,7.7313,7.7313,7.67064,7.69512,75785.472061695,0
+BGX.US,D,20120411,000000,7.7313,7.75804,7.70779,7.72301,78422.81279133,0
+BGX.US,D,20120412,000000,7.75615,7.75615,7.70779,7.70779,43633.232151049,0
+BGX.US,D,20120413,000000,7.67712,7.75804,7.67712,7.71902,78833.48591968,0
+BGX.US,D,20120416,000000,7.75804,7.80223,7.69645,7.7313,71007.589553085,0
+BGX.US,D,20120417,000000,7.75863,7.75863,7.71568,7.7214,95934.713223519,0
+BGX.US,D,20120418,000000,7.72539,7.75615,7.71179,7.71902,51554.707174115,0
+BGX.US,D,20120419,000000,7.71902,7.72301,7.69645,7.72301,75321.232873125,0
+BGX.US,D,20120420,000000,7.74578,7.76109,7.72301,7.7313,65354.794727557,0
+BGX.US,D,20120423,000000,7.7313,7.8227,7.71759,7.72301,186930.84575777,0
+BGX.US,D,20120424,000000,7.76109,7.82813,7.68817,7.68817,165918.24574298,0
+BGX.US,D,20120425,000000,7.85773,8.06578,7.68378,7.72301,99244.255493169,0
+BGX.US,D,20120426,000000,7.76109,7.76109,7.69645,7.74578,87058.501950658,0
+BGX.US,D,20120427,000000,7.745,7.78976,7.74083,7.77481,101714.59615271,0
+BGX.US,D,20120430,000000,7.83156,7.90231,7.80128,7.80775,154199.88233377,0
+BGX.US,D,20120501,000000,7.86116,7.87011,7.79548,7.80537,149374.73565438,0
+BGX.US,D,20120502,000000,7.83756,7.84784,7.75863,7.78557,193988.96192788,0
+BGX.US,D,20120503,000000,7.78471,7.82813,7.75472,7.75472,74571.308030049,0
+BGX.US,D,20120504,000000,7.77996,7.78471,7.745,7.78471,117742.40162234,0
+BGX.US,D,20120507,000000,7.79709,7.81594,7.79147,7.80223,60329.037901068,0
+BGX.US,D,20120508,000000,7.80128,7.81194,7.77481,7.80775,55960.778205905,0
+BGX.US,D,20120509,000000,7.74816,7.82813,7.74816,7.80537,85372.746526098,0
+BGX.US,D,20120510,000000,7.80128,7.84061,7.77481,7.80461,73210.099911529,0
+BGX.US,D,20120511,000000,7.85145,7.89336,7.80775,7.83156,101494.03002239,0
+BGX.US,D,20120514,000000,7.88431,7.88431,7.83156,7.86116,83800.425111417,0
+BGX.US,D,20120515,000000,7.93209,7.93209,7.80537,7.82117,107675.13324577,0
+BGX.US,D,20120516,000000,7.89336,7.89336,7.80775,7.85145,89070.905311065,0
+BGX.US,D,20120517,000000,7.88916,7.88916,7.75863,7.75863,74531.396063611,0
+BGX.US,D,20120518,000000,7.82813,7.82813,7.62504,7.70617,98095.210985711,0
+BGX.US,D,20120521,000000,7.76424,7.76424,7.64028,7.70617,82054.801737202,0
+BGX.US,D,20120522,000000,7.66131,7.70617,7.62504,7.62504,81658.833017538,0
+BGX.US,D,20120523,000000,7.66532,7.68673,7.57982,7.61572,83911.758491482,0
+BGX.US,D,20120524,000000,7.68673,7.68673,7.56716,7.62504,64534.498785762,0
+BGX.US,D,20120525,000000,7.66532,7.67313,7.5882,7.5882,29487.590993446,0
+BGX.US,D,20120529,000000,7.68056,7.68056,7.56716,7.5882,131296.71548771,0
+BGX.US,D,20120530,000000,7.64028,7.64028,7.54802,7.60848,45592.069451237,0
+BGX.US,D,20120531,000000,7.66922,7.70435,7.60039,7.65378,91639.975571794,0
+BGX.US,D,20120601,000000,7.65378,7.69579,7.58277,7.59573,95282.467666728,0
+BGX.US,D,20120604,000000,7.68056,7.68056,7.5444,7.55677,46479.585547033,0
+BGX.US,D,20120605,000000,7.59725,7.59725,7.53469,7.55592,35805.235154642,0
+BGX.US,D,20120606,000000,7.55469,7.62839,7.55469,7.61486,30774.226753623,0
+BGX.US,D,20120607,000000,7.69579,7.69579,7.5664,7.56897,94672.234706186,0
+BGX.US,D,20120608,000000,7.61963,7.61963,7.55469,7.61172,51759.518580837,0
+BGX.US,D,20120611,000000,7.65085,7.71835,7.59173,7.67541,112182.03450858,0
+BGX.US,D,20120612,000000,7.71835,7.71835,7.61486,7.67895,55913.514035123,0
+BGX.US,D,20120613,000000,7.63857,7.71492,7.61172,7.69903,53661.638876087,0
+BGX.US,D,20120614,000000,7.73454,7.73454,7.64505,7.67895,84339.236658333,0
+BGX.US,D,20120615,000000,7.92886,7.92886,7.62429,7.64505,83810.92826048,0
+BGX.US,D,20120618,000000,7.66047,7.67236,7.60667,7.61963,40162.991700742,0
+BGX.US,D,20120619,000000,7.6853,7.69178,7.63857,7.66047,73476.87989772,0
+BGX.US,D,20120620,000000,7.66446,7.66446,7.60667,7.62429,117304.42030643,0
+BGX.US,D,20120621,000000,7.66446,7.67895,7.65713,7.67541,51630.329847366,0
+BGX.US,D,20120622,000000,7.71835,7.72054,7.63619,7.66922,61078.962744143,0
+BGX.US,D,20120625,000000,7.67541,7.67895,7.58277,7.58668,84462.123502366,0
+BGX.US,D,20120626,000000,7.63237,7.65713,7.63237,7.63237,60742.861974137,0
+BGX.US,D,20120627,000000,7.63619,7.71835,7.63619,7.71835,61648.23342334,0
+BGX.US,D,20120628,000000,7.71835,7.77091,7.69579,7.77091,42650.137398783,0
+BGX.US,D,20120629,000000,7.78471,7.9065,7.75804,7.81509,89906.955976454,0
+BGX.US,D,20120702,000000,7.86184,7.88088,7.75804,7.77091,77395.604813002,0
+BGX.US,D,20120703,000000,7.82813,7.8367,7.76424,7.81194,33166.844110099,0
+BGX.US,D,20120705,000000,7.86592,7.87992,7.82726,7.87992,45895.610459148,0
+BGX.US,D,20120706,000000,7.89239,7.89239,7.8307,7.83584,164480.36463632,0
+BGX.US,D,20120709,000000,7.84784,7.85773,7.82813,7.84784,82940.217203184,0
+BGX.US,D,20120710,000000,7.8562,7.90134,7.78794,7.83985,77630.875352005,0
+BGX.US,D,20120711,000000,7.86916,7.90134,7.8506,7.8562,65891.505644659,0
+BGX.US,D,20120712,000000,7.86592,7.86592,7.82356,7.8562,40425.570427309,0
+BGX.US,D,20120713,000000,7.86679,7.86679,7.81194,7.83156,104049.44618934,0
+BGX.US,D,20120716,000000,7.8506,7.87992,7.84707,7.86022,65391.555749276,0
+BGX.US,D,20120717,000000,7.92239,7.92239,7.84784,7.88088,99509.985164452,0
+BGX.US,D,20120718,000000,7.92639,7.92639,7.88431,7.9065,100821.82848238,0
+BGX.US,D,20120719,000000,7.93552,7.93552,7.8506,7.87992,104527.33947169,0
+BGX.US,D,20120720,000000,7.92886,7.92886,7.84308,7.9065,38234.613532837,0
+BGX.US,D,20120723,000000,7.92152,7.92639,7.8506,7.89659,99206.444156542,0
+BGX.US,D,20120724,000000,7.8562,7.92152,7.84308,7.89659,101588.55836396,0
+BGX.US,D,20120725,000000,7.93209,7.95122,7.86592,7.86592,142437.40569849,0
+BGX.US,D,20120726,000000,7.95647,7.95647,7.86022,7.91629,146142.91668779,0
+BGX.US,D,20120727,000000,7.91629,7.97322,7.91629,7.95647,90789.220497718,0
+BGX.US,D,20120730,000000,7.99084,7.99579,7.95122,7.98455,84092.41265536,0
+BGX.US,D,20120731,000000,7.98455,8.01036,7.98455,8.0054,127746.65110453,0
+BGX.US,D,20120801,000000,8.03816,8.05664,8.02484,8.05664,107238.20224478,0
+BGX.US,D,20120802,000000,8.07853,8.08491,8.05664,8.07853,48516.146150285,0
+BGX.US,D,20120803,000000,8.15995,8.15995,8.10547,8.14612,69172.689411838,0
+BGX.US,D,20120806,000000,8.17012,8.17593,8.0893,8.17012,82626.173046211,0
+BGX.US,D,20120807,000000,8.17012,8.18221,8.13423,8.17593,54382.154901786,0
+BGX.US,D,20120808,000000,8.18221,8.18221,8.0972,8.0972,49065.460846263,0
+BGX.US,D,20120809,000000,8.02484,8.11795,8.02484,8.11795,99937.463331303,0
+BGX.US,D,20120810,000000,8.16411,8.17012,8.11243,8.15041,50108.423548186,0
+BGX.US,D,20120813,000000,8.15041,8.15451,8.10909,8.15451,41652.338237831,0
+BGX.US,D,20120814,000000,8.18221,8.18221,8.13423,8.15041,62800.428875516,0
+BGX.US,D,20120815,000000,8.22172,8.22172,8.07769,8.21562,75303.377519717,0
+BGX.US,D,20120816,000000,8.26638,8.27868,8.23173,8.27334,48459.429145347,0
+BGX.US,D,20120817,000000,8.33599,8.33599,8.20526,8.26895,48435.271902503,0
+BGX.US,D,20120820,000000,8.34493,8.34493,8.21562,8.28189,63758.316070031,0
+BGX.US,D,20120821,000000,8.28189,8.33875,8.24581,8.28713,71048.55183443,0
+BGX.US,D,20120822,000000,8.41196,8.41196,8.25344,8.32027,97229.751502947,0
+BGX.US,D,20120823,000000,8.39148,8.40102,7.8826,8.24581,214703.27250927,0
+BGX.US,D,20120824,000000,8.31513,8.31513,8.09947,8.25077,152388.08912045,0
+BGX.US,D,20120827,000000,8.2123,8.25772,8.1409,8.20526,113615.71435561,0
+BGX.US,D,20120828,000000,8.26306,8.30026,8.10366,8.19135,157071.4432875,0
+BGX.US,D,20120829,000000,8.23173,8.30026,8.18659,8.25344,64546.052249731,0
+BGX.US,D,20120830,000000,8.28189,8.29598,8.16242,8.20526,75458.824125847,0
+BGX.US,D,20120831,000000,8.28713,8.31513,8.1727,8.24029,124587.30386649,0
+BGX.US,D,20120904,000000,8.29598,8.32027,8.24581,8.31513,75152.132173216,0
+BGX.US,D,20120905,000000,8.33875,8.33875,7.98646,8.23173,104818.27670073,0
+BGX.US,D,20120906,000000,8.32027,8.33417,8.25077,8.25772,41196.50156851,0
+BGX.US,D,20120907,000000,8.31513,8.33599,8.1727,8.29256,83148.179554624,0
+BGX.US,D,20120910,000000,8.29256,8.29256,8.17593,8.18221,67204.399277492,0
+BGX.US,D,20120911,000000,8.25772,8.29598,8.21562,8.25077,89370.24505935,0
+BGX.US,D,20120912,000000,8.30026,8.31513,8.22172,8.30026,56296.878975911,0
+BGX.US,D,20120913,000000,8.33599,8.34493,8.18659,8.22677,86230.853804519,0
+BGX.US,D,20120914,000000,8.31083,8.35902,8.2917,8.32121,55994.388282905,0
+BGX.US,D,20120917,000000,8.26809,8.4054,8.19924,8.31083,119574.15081887,0
+BGX.US,D,20120918,000000,8.27237,8.38178,8.2343,8.35902,83615.569687916,0
+BGX.US,D,20120919,000000,8.417,8.42689,8.28629,8.33331,116322.37586907,0
+BGX.US,D,20120920,000000,8.37472,8.37472,8.2439,8.27868,133834.27630125,0
+BGX.US,D,20120921,000000,8.33331,8.37472,8.24991,8.32913,168972.56149042,0
+BGX.US,D,20120924,000000,8.36948,8.36948,8.2439,8.31415,103255.4081202,0
+BGX.US,D,20120925,000000,8.35902,8.36509,8.26809,8.33331,148797.06245595,0
+BGX.US,D,20120926,000000,8.36509,8.48384,8.33599,8.48384,197596.79363092,0
+BGX.US,D,20120927,000000,8.51687,8.51687,8.37472,8.41281,55419.866029178,0
+BGX.US,D,20120928,000000,8.46272,8.5043,8.2621,8.33331,101528.69041429,0
+BGX.US,D,20121001,000000,8.42042,8.48384,8.36948,8.4054,62005.340491471,0
+BGX.US,D,20121002,000000,8.45356,8.50877,8.29504,8.47327,100393.30000062,0
+BGX.US,D,20121003,000000,8.45356,8.49991,8.38016,8.49991,102477.12477466,0
+BGX.US,D,20121004,000000,8.4928,8.54354,8.45633,8.53887,60737.610399606,0
+BGX.US,D,20121005,000000,8.51687,8.51687,8.39148,8.46272,96709.845624345,0
+BGX.US,D,20121008,000000,8.51336,8.51687,8.36509,8.4928,94087.209303396,0
+BGX.US,D,20121009,000000,8.49991,8.5043,8.40102,8.46689,110836.58111364,0
+BGX.US,D,20121010,000000,8.46272,8.48384,8.35902,8.40102,67233.808094867,0
+BGX.US,D,20121011,000000,8.31931,8.4508,8.31931,8.42042,83731.104327603,0
+BGX.US,D,20121012,000000,8.47327,8.48726,8.3554,8.43623,51286.876873017,0
+BGX.US,D,20121015,000000,8.45356,8.49991,8.29942,8.4054,60123.17617944,0
+BGX.US,D,20121016,000000,8.45356,8.47327,8.37472,8.45356,56541.602349071,0
+BGX.US,D,20121017,000000,8.51687,8.56048,8.43623,8.49898,53329.739365706,0
+BGX.US,D,20121018,000000,8.54258,8.64197,8.51859,8.6056,208112.54647246,0
+BGX.US,D,20121019,000000,8.6376,8.6376,8.45356,8.59475,72293.174998356,0
+BGX.US,D,20121022,000000,8.62931,8.62931,8.5759,8.62103,50089.517879871,0
+BGX.US,D,20121023,000000,8.62103,8.62931,8.5759,8.59475,134172.47770107,0
+BGX.US,D,20121024,000000,8.62457,8.62931,8.4928,8.53791,117900.99917319,0
+BGX.US,D,20121025,000000,8.58485,8.6056,8.4111,8.45537,155003.37323708,0
+BGX.US,D,20121026,000000,8.49098,8.49098,8.40024,8.40024,40493.840896217,0
+BGX.US,D,20121031,000000,8.44414,8.56676,8.30275,8.45537,99820.878376706,0
+BGX.US,D,20121101,000000,8.53363,8.56676,8.45537,8.47231,46723.258605286,0
+BGX.US,D,20121102,000000,8.59018,8.61379,8.43214,8.45537,75599.566323285,0
+BGX.US,D,20121105,000000,8.51687,8.51687,8.37378,8.43214,39382.607725387,0
+BGX.US,D,20121106,000000,8.4804,8.4804,8.38959,8.45356,34146.787917646,0
+BGX.US,D,20121107,000000,8.49898,8.49898,8.39425,8.4111,43922.068750274,0
+BGX.US,D,20121108,000000,8.47593,8.47593,8.33599,8.45537,42577.665670251,0
+BGX.US,D,20121109,000000,8.4804,8.48546,8.3554,8.42595,27374.357402036,0
+BGX.US,D,20121112,000000,8.4804,8.4804,8.33599,8.4111,51110.423968764,0
+BGX.US,D,20121113,000000,8.4804,8.48546,8.43214,8.47593,65681.442663405,0
+BGX.US,D,20121114,000000,8.50793,8.50793,8.28028,8.32646,76230.805581951,0
+BGX.US,D,20121115,000000,8.52411,8.5721,7.73378,7.90734,293926.42525919,0
+BGX.US,D,20121116,000000,8.09795,8.44414,7.9696,8.36672,112780.71400513,0
+BGX.US,D,20121119,000000,8.37845,8.41948,8.2123,8.25077,88090.961503518,0
+BGX.US,D,20121120,000000,8.31169,8.33501,8.20087,8.22677,44731.861543004,0
+BGX.US,D,20121121,000000,8.30209,8.41948,8.21562,8.29256,75419.962474312,0
+BGX.US,D,20121123,000000,8.40195,8.43937,8.33169,8.38091,27882.709816669,0
+BGX.US,D,20121126,000000,8.43937,8.43937,8.23173,8.23515,49412.06476533,0
+BGX.US,D,20121127,000000,8.28807,8.4111,8.21562,8.36169,162139.21271026,0
+BGX.US,D,20121128,000000,8.43623,8.43623,8.30209,8.41604,69649.532379283,0
+BGX.US,D,20121129,000000,8.41604,8.43623,8.34244,8.38348,42140.734669243,0
+BGX.US,D,20121130,000000,8.41604,8.41604,8.26306,8.30837,112925.6574622,0
+BGX.US,D,20121203,000000,8.41604,8.41604,8.30837,8.39939,68614.97219661,0
+BGX.US,D,20121204,000000,8.41604,8.48287,8.26989,8.4111,92921.35975744,0
+BGX.US,D,20121205,000000,8.37301,8.43623,8.3519,8.4111,40133.582883366,0
+BGX.US,D,20121206,000000,8.40729,8.40729,8.33169,8.36672,27113.879305283,0
+BGX.US,D,20121207,000000,8.33683,8.43937,8.23515,8.29675,56579.413685695,0
+BGX.US,D,20121210,000000,8.28362,8.37301,8.25344,8.25344,38885.808774721,0
+BGX.US,D,20121211,000000,8.41604,8.43937,8.26989,8.32027,123416.202746,0
+BGX.US,D,20121212,000000,8.31598,8.34244,8.25077,8.33501,59318.634961239,0
+BGX.US,D,20121213,000000,8.30209,8.38091,8.21562,8.36672,65601.618730529,0
+BGX.US,D,20121214,000000,8.34577,8.34577,8.22097,8.33683,63558.75623784,0
+BGX.US,D,20121217,000000,8.30743,8.33683,8.17355,8.26552,65189.895287273,0
+BGX.US,D,20121218,000000,8.22097,8.35357,8.19326,8.24914,30799.434311373,0
+BGX.US,D,20121219,000000,8.17955,8.28629,8.17088,8.2621,132374.33858155,0
+BGX.US,D,20121220,000000,8.23866,8.28629,8.22507,8.28629,23591.123109663,0
+BGX.US,D,20121221,000000,8.18297,8.33417,8.18297,8.30743,76889.353028182,0
+BGX.US,D,20121224,000000,8.21478,8.26552,8.11158,8.12824,100393.30000062,0
+BGX.US,D,20121226,000000,8.13927,8.19326,8.13927,8.19326,23310.689029689,0
+BGX.US,D,20121227,000000,8.12824,8.18297,8.09196,8.15451,192158.26304627,0
+BGX.US,D,20121228,000000,8.18297,8.30743,8.117,8.27868,176847.82265761,0
+BGX.US,D,20121231,000000,8.22507,8.31083,8.17355,8.31083,93655.529876919,0
+BGX.US,D,20130102,000000,8.29256,8.39339,8.29256,8.39339,40262.771616839,0
+BGX.US,D,20130103,000000,8.32027,8.41871,8.28124,8.32027,165201.93097693,0
+BGX.US,D,20130104,000000,8.35986,8.41871,8.32303,8.40633,42503.093311905,0
+BGX.US,D,20130107,000000,8.38959,8.41871,8.35357,8.41871,98361.990971903,0
+BGX.US,D,20130108,000000,8.41604,8.41871,8.35634,8.41604,77109.919158497,0
+BGX.US,D,20130109,000000,8.39339,8.41015,8.36672,8.37748,35331.543131914,0
+BGX.US,D,20130110,000000,8.41015,8.47593,8.37748,8.45537,72646.080806862,0
+BGX.US,D,20130111,000000,8.48287,8.49898,8.39339,8.48546,70326.985493824,0
+BGX.US,D,20130114,000000,8.51687,8.54354,8.48546,8.5043,70427.815724826,0
+BGX.US,D,20130115,000000,8.48546,8.59113,8.43937,8.56143,96343.285722058,0
+BGX.US,D,20130116,000000,8.56953,8.58399,8.54611,8.58399,67242.210614117,0
+BGX.US,D,20130117,000000,8.58399,8.58399,8.47327,8.58399,89355.540650663,0
+BGX.US,D,20130118,000000,8.55239,8.61818,8.52754,8.574,53804.481703338,0
+BGX.US,D,20130122,000000,8.49546,8.58399,8.49098,8.56324,92546.397335902,0
+BGX.US,D,20130123,000000,8.56953,8.58399,8.53202,8.58399,49779.674982525,0
+BGX.US,D,20130124,000000,8.61093,8.61285,8.55876,8.58399,66420.864357416,0
+BGX.US,D,20130125,000000,8.61093,8.61285,8.52125,8.56324,78203.29697592,0
+BGX.US,D,20130128,000000,8.59389,8.64197,8.4508,8.53697,123665.12737879,0
+BGX.US,D,20130129,000000,8.54611,8.62931,8.51687,8.60827,84354.991381928,0
+BGX.US,D,20130130,000000,8.61818,8.6676,8.55239,8.60476,59313.383386709,0
+BGX.US,D,20130131,000000,8.60827,8.62457,8.58925,8.62103,86097.463811424,0
+BGX.US,D,20130201,000000,8.70472,8.70472,8.64197,8.69368,84713.148764964,0
+BGX.US,D,20130204,000000,8.6773,8.68178,8.65751,8.6676,73642.82965291,0
+BGX.US,D,20130205,000000,8.67303,8.71843,8.66389,8.70472,42117.627741307,0
+BGX.US,D,20130206,000000,8.69368,8.75709,8.68178,8.74052,87101.564861815,0
+BGX.US,D,20130207,000000,8.75709,8.76241,8.67303,8.74052,84746.758841964,0
+BGX.US,D,20130208,000000,8.75709,8.76241,8.58399,8.69368,75458.824125847,0
+BGX.US,D,20130211,000000,8.7249,8.74052,8.57933,8.61285,142179.02823155,0
+BGX.US,D,20130212,000000,8.61285,8.6376,8.52125,8.58399,65115.322928927,0
+BGX.US,D,20130213,000000,8.65653,8.65653,8.52031,8.58925,130132.96657158,0
+BGX.US,D,20130214,000000,8.60476,8.69368,8.56229,8.69368,80736.656529837,0
+BGX.US,D,20130215,000000,8.68178,8.74595,8.6676,8.73786,61663.988146935,0
+BGX.US,D,20130219,000000,8.77679,8.80535,8.77119,8.79888,124629.31646273,0
+BGX.US,D,20130220,000000,8.7888,8.82793,8.76709,8.82793,116805.52072595,0
+BGX.US,D,20130221,000000,8.81755,8.81755,8.7249,8.74052,100897.45115564,0
+BGX.US,D,20130222,000000,8.79888,8.79888,8.68834,8.7231,69269.318383212,0
+BGX.US,D,20130225,000000,8.73786,8.74052,8.65122,8.69834,74552.402361737,0
+BGX.US,D,20130226,000000,8.68178,8.78129,8.67205,8.77679,126463.16628908,0
+BGX.US,D,20130227,000000,8.78129,8.78129,8.62931,8.74052,122272.40981308,0
+BGX.US,D,20130228,000000,8.71652,8.71843,8.65653,8.71843,57255.816485331,0
+BGX.US,D,20130301,000000,8.71652,8.7231,8.64197,8.7231,62641.831324669,0
+BGX.US,D,20130304,000000,8.69368,8.74052,8.64197,8.68178,87496.48326657,0
+BGX.US,D,20130305,000000,8.66291,8.74052,8.62931,8.68178,42533.552444187,0
+BGX.US,D,20130306,000000,8.69834,8.75243,8.59304,8.63665,71806.879196753,0
+BGX.US,D,20130307,000000,8.6676,8.72853,8.6676,8.72853,58422.716346195,0
+BGX.US,D,20130308,000000,8.76241,8.7888,8.61093,8.69368,72771.068280708,0
+BGX.US,D,20130311,000000,8.75709,8.82793,8.66291,8.82793,88921.760594375,0
+BGX.US,D,20130312,000000,8.8465,8.8465,8.66291,8.74052,77768.466604727,0
+BGX.US,D,20130313,000000,8.79527,8.81755,8.68465,8.7231,83193.343095596,0
+BGX.US,D,20130314,000000,8.72672,8.78129,8.5642,8.61913,159067.04160942,0
+BGX.US,D,20130315,000000,8.69644,8.69644,8.52848,8.6119,122186.28399076,0
+BGX.US,D,20130318,000000,8.65484,8.7249,8.61655,8.64103,77540.548270066,0
+BGX.US,D,20130319,000000,8.69644,8.72672,8.63397,8.64931,101770.26284273,0
+BGX.US,D,20130320,000000,8.71472,8.73595,8.5759,8.73595,154546.48625284,0
+BGX.US,D,20130321,000000,8.73595,8.83154,8.70293,8.82315,127465.16670965,0
+BGX.US,D,20130322,000000,8.81631,8.81631,8.73213,8.78307,46257.969101811,0
+BGX.US,D,20130325,000000,8.76062,8.81088,8.69187,8.78307,83008.487672092,0
+BGX.US,D,20130326,000000,8.81088,8.83802,8.70293,8.77119,105190.08817754,0
+BGX.US,D,20130327,000000,8.79527,8.83154,8.73595,8.83154,124722.79448939,0
+BGX.US,D,20130328,000000,8.83802,8.8465,8.72672,8.84268,94828.73162722,0
+BGX.US,D,20130401,000000,8.87515,8.89752,8.82793,8.87143,72725.904739738,0
+BGX.US,D,20130402,000000,8.8622,8.89096,8.81755,8.8501,111508.78265365,0
+BGX.US,D,20130403,000000,8.8501,8.8622,8.73595,8.8465,78082.5107617,0
+BGX.US,D,20130404,000000,8.87143,8.87515,8.81755,8.8501,65846.34210369,0
+BGX.US,D,20130405,000000,8.82315,8.88524,8.79145,8.85373,112216.69490047,0
+BGX.US,D,20130408,000000,8.85848,8.90437,8.83802,8.88087,118482.87363125,0
+BGX.US,D,20130409,000000,8.90437,8.90437,8.84268,8.85848,102467.6719405,0
+BGX.US,D,20130410,000000,8.89096,8.90437,8.8622,8.88087,133764.95551745,0
+BGX.US,D,20130411,000000,8.89096,8.92693,8.88087,8.92693,87230.753595286,0
+BGX.US,D,20130412,000000,8.93904,8.99483,8.90076,8.95426,95741.455280767,0
+BGX.US,D,20130415,000000,8.9694,9.02777,8.89096,8.92693,135579.89967548,0
+BGX.US,D,20130416,000000,8.9694,8.99483,8.8465,8.92693,142300.86476068,0
+BGX.US,D,20130417,000000,8.9694,9.05824,8.91294,9.01167,123076.95103127,0
+BGX.US,D,20130418,000000,9.01167,9.02492,8.97977,8.99749,80020.341763762,0
+BGX.US,D,20130419,000000,9.02492,9.04195,8.89894,8.92693,138248.7498523,0
+BGX.US,D,20130422,000000,8.9694,8.9694,8.86496,8.91294,79669.536585069,0
+BGX.US,D,20130423,000000,8.90722,8.97693,8.88353,8.89894,154546.48625284,0
+BGX.US,D,20130424,000000,8.9515,8.9515,8.79708,8.88353,153300.81277402,0
+BGX.US,D,20130425,000000,8.9515,8.95426,8.84926,8.90722,131986.77238113,0
+BGX.US,D,20130426,000000,8.93712,8.93712,8.82041,8.87419,92139.925467177,0
+BGX.US,D,20130429,000000,8.88353,8.91856,8.80346,8.88353,99320.928481324,0
+BGX.US,D,20130430,000000,8.86953,8.91856,8.82041,8.8622,166764.79955745,0
+BGX.US,D,20130501,000000,8.90248,8.90248,8.84926,8.87419,129165.6265429,0
+BGX.US,D,20130502,000000,8.87419,8.9694,8.76805,8.84926,136788.81213259,0
+BGX.US,D,20130503,000000,8.87419,8.90248,8.80346,8.88353,110238.95193195,0
+BGX.US,D,20130506,000000,8.86953,8.90248,8.81755,8.87419,115826.62723331,0
+BGX.US,D,20130507,000000,8.84087,8.93075,8.84087,8.88905,100068.75269459,0
+BGX.US,D,20130508,000000,8.89658,8.9222,8.85373,8.90722,71352.092842341,0
+BGX.US,D,20130509,000000,8.91294,8.9222,8.86953,8.90722,66036.449101723,0
+BGX.US,D,20130510,000000,8.91856,8.9694,8.89894,8.9694,109031.08978976,0
+BGX.US,D,20130513,000000,8.98359,9.03348,8.87419,8.90722,70690.394451394,0
+BGX.US,D,20130514,000000,8.89894,8.92693,8.8622,8.90722,144339.52599374,0
+BGX.US,D,20130515,000000,8.94285,8.95618,8.83992,8.90161,136576.64852151,0
+BGX.US,D,20130516,000000,8.8881,8.95342,8.82507,8.86857,101545.4954528,0
+BGX.US,D,20130517,000000,8.91294,8.93618,8.83992,8.8881,72366.697041795,0
+BGX.US,D,20130520,000000,8.90161,8.92123,8.7331,8.8342,187265.89621288,0
+BGX.US,D,20130521,000000,8.83992,8.86134,8.74052,8.81849,212829.5107165,0
+BGX.US,D,20130522,000000,8.8342,8.84364,8.77214,8.82507,103569.45227718,0
+BGX.US,D,20130523,000000,8.77214,8.81755,8.7249,8.81755,77782.120698508,0
+BGX.US,D,20130524,000000,8.81755,8.82887,8.77775,8.81755,89681.138271605,0
+BGX.US,D,20130528,000000,8.84364,8.84364,8.48118,8.6874,256891.27134932,0
+BGX.US,D,20130529,000000,8.68368,8.68368,8.54705,8.61561,159823.26834192,0
+BGX.US,D,20130530,000000,8.64018,8.77214,8.61913,8.74052,146830.87295142,0
+BGX.US,D,20130531,000000,8.75433,8.82315,8.61285,8.7331,123773.30981413,0
+BGX.US,D,20130603,000000,8.78403,8.81755,8.60924,8.68092,165127.35861858,0
+BGX.US,D,20130604,000000,8.71558,8.77775,8.66664,8.7331,54515.544894882,0
+BGX.US,D,20130605,000000,8.73786,8.73786,8.61561,8.69739,53029.349302514,0
+BGX.US,D,20130606,000000,8.7231,8.82887,8.60924,8.67455,212742.33457928,0
+BGX.US,D,20130607,000000,8.7249,8.8127,8.71558,8.77775,89814.528264703,0
+BGX.US,D,20130610,000000,8.79241,8.8342,8.711,8.75243,69480.431679374,0
+BGX.US,D,20130611,000000,8.73786,8.82507,8.6874,8.82507,112636.82086298,0
+BGX.US,D,20130612,000000,8.81849,8.82887,8.66112,8.75243,80596.964647303,0
+BGX.US,D,20130613,000000,8.76613,8.97884,8.6874,8.91762,88677.037221214,0
+BGX.US,D,20130614,000000,8.89467,8.97693,8.84364,8.97693,103124.11875692,0
+BGX.US,D,20130617,000000,8.96092,8.96092,8.86134,8.91762,44822.188624943,0
+BGX.US,D,20130618,000000,8.91294,8.94285,8.81849,8.81849,61675.541610904,0
+BGX.US,D,20130619,000000,8.84364,8.8881,8.81755,8.87801,56480.684084505,0
+BGX.US,D,20130620,000000,8.81182,8.81182,8.39339,8.47413,145451.80947948,0
+BGX.US,D,20130621,000000,8.62551,8.735,8.50336,8.57837,89123.421056379,0
+BGX.US,D,20130624,000000,8.47413,8.55506,8.38273,8.39844,56008.042376687,0
+BGX.US,D,20130625,000000,8.43214,8.60732,8.38871,8.60732,51180.795067483,0
+BGX.US,D,20130626,000000,8.67303,8.8881,8.45356,8.79975,211280.29622976,0
+BGX.US,D,20130627,000000,8.77119,8.93618,8.77119,8.79975,93929.662067456,0
+BGX.US,D,20130628,000000,8.81849,9.07822,8.81755,9.00692,208045.32631846,0
+BGX.US,D,20130701,000000,9.09537,9.11537,8.87325,8.9222,48412.164974563,0
+BGX.US,D,20130702,000000,8.95618,9.00692,8.73958,8.75613,42802.433060192,0
+BGX.US,D,20130703,000000,8.6874,8.71377,8.51687,8.60732,65764.417541001,0
+BGX.US,D,20130705,000000,8.54439,8.63027,8.26552,8.3554,141985.77028879,0
+BGX.US,D,20130708,000000,8.27334,8.34493,8.16573,8.22744,244357.86357282,0
+BGX.US,D,20130709,000000,8.32121,8.51687,8.21562,8.49725,88662.332812527,0
+BGX.US,D,20130710,000000,8.41948,8.50336,8.29675,8.48212,180364.27696379,0
+BGX.US,D,20130711,000000,8.46355,8.53887,8.39844,8.48916,134627.26405548,0
+BGX.US,D,20130712,000000,8.48916,8.48916,8.3554,8.46764,57715.854414275,0
+BGX.US,D,20130715,000000,8.43623,8.50336,8.39339,8.49725,118579.50260262,0
+BGX.US,D,20130716,000000,8.52411,8.52411,8.33417,8.38606,101568.60238074,0
+BGX.US,D,20130717,000000,8.38606,8.52411,8.3792,8.52411,90824.93120453,0
+BGX.US,D,20130718,000000,8.51859,8.5642,8.47327,8.5642,99288.368719231,0
+BGX.US,D,20130719,000000,8.54354,8.60476,8.51593,8.5541,98893.450314475,0
+BGX.US,D,20130722,000000,8.59837,8.59837,8.50336,8.50336,73862.34546832,0
+BGX.US,D,20130723,000000,8.48118,8.5642,8.47327,8.51859,90181.088166989,0
+BGX.US,D,20130724,000000,8.53363,8.53363,8.45356,8.48459,46270.572880686,0
+BGX.US,D,20130725,000000,8.49192,8.61818,8.41519,8.51593,100531.94156825,0
+BGX.US,D,20130726,000000,8.53363,8.58314,8.45537,8.5642,100951.01721585,0
+BGX.US,D,20130729,000000,8.57753,8.57753,8.49192,8.52848,51105.172394232,0
+BGX.US,D,20130730,000000,8.5541,8.57753,8.45004,8.54354,120628.66698475,0
+BGX.US,D,20130731,000000,8.5541,8.57304,8.45004,8.54887,116380.14318892,0
+BGX.US,D,20130801,000000,8.60732,8.64759,8.48916,8.5541,100844.93541032,0
+BGX.US,D,20130802,000000,8.49546,8.62103,8.49546,8.60476,56145.633629408,0
+BGX.US,D,20130805,000000,8.5642,8.61285,8.45537,8.49192,162604.50221373,0
+BGX.US,D,20130806,000000,8.51249,8.57304,8.46173,8.51249,95693.140795079,0
+BGX.US,D,20130807,000000,8.53363,8.56858,8.47327,8.49546,138346.42913859,0
+BGX.US,D,20130808,000000,8.48459,8.48459,8.41519,8.41519,135184.98127073,0
+BGX.US,D,20130809,000000,8.43041,8.43529,8.33683,8.40102,99241.104548449,0
+BGX.US,D,20130812,000000,8.3519,8.47327,8.3519,8.47327,59123.276388674,0
+BGX.US,D,20130813,000000,8.47327,8.47774,8.38606,8.44414,52358.19807741,0
+BGX.US,D,20130814,000000,8.44414,8.44414,8.3792,8.43529,87150.929662409,0
+BGX.US,D,20130815,000000,8.41357,8.46099,8.22744,8.44918,152790.35972956,0
+BGX.US,D,20130816,000000,8.42862,8.43852,8.34577,8.43852,137095.50408522,0
+BGX.US,D,20130819,000000,8.47231,8.47231,8.17689,8.22324,115429.60819874,0
+BGX.US,D,20130820,000000,8.25684,8.31855,8.20526,8.31332,56146.683944313,0
+BGX.US,D,20130821,000000,8.34577,8.35357,8.25684,8.30275,66166.6881501,0
+BGX.US,D,20130822,000000,8.35007,8.41357,8.33331,8.4054,80775.518181369,0
+BGX.US,D,20130823,000000,8.4345,8.45537,8.35007,8.37301,92380.447580713,0
+BGX.US,D,20130826,000000,8.42862,8.44918,8.35634,8.4054,91987.629805768,0
+BGX.US,D,20130827,000000,8.35007,8.40102,8.23352,8.34577,185369.02749215,0
+BGX.US,D,20130828,000000,8.38178,8.38178,8.31855,8.36672,70880.501449427,0
+BGX.US,D,20130829,000000,8.36672,8.46689,8.2621,8.37845,105235.25171851,0
+BGX.US,D,20130830,000000,8.38959,8.38959,8.24295,8.38426,178102.94897059,0
+BGX.US,D,20130903,000000,8.4029,8.42785,8.34939,8.42785,122000.37825235,0
+BGX.US,D,20130904,000000,8.40729,8.45451,8.38091,8.45174,71025.444906492,0
+BGX.US,D,20130905,000000,8.38091,8.40377,8.34939,8.39425,70913.061211522,0
+BGX.US,D,20130906,000000,8.35902,8.42785,8.29598,8.38273,72016.942178008,0
+BGX.US,D,20130909,000000,8.36672,8.40824,8.32121,8.37845,68731.557151205,0
+BGX.US,D,20130910,000000,8.35284,8.44833,8.3256,8.44833,37017.298556474,0
+BGX.US,D,20130911,000000,8.41776,8.45174,8.37301,8.45174,55156.236987705,0
+BGX.US,D,20130912,000000,8.40824,8.50527,8.40102,8.48118,81032.845333404,0
+BGX.US,D,20130913,000000,8.4804,8.49459,8.42042,8.44319,112271.31127561,0
+BGX.US,D,20130916,000000,8.49546,8.50164,8.46099,8.47231,27201.055442502,0
+BGX.US,D,20130917,000000,8.45451,8.46005,8.35284,8.42785,95941.015112957,0
+BGX.US,D,20130918,000000,8.43852,8.51153,8.4029,8.49459,140769.50562733,0
+BGX.US,D,20130919,000000,8.50164,8.52848,8.42785,8.44833,61452.874850776,0
+BGX.US,D,20130920,000000,8.45451,8.49098,8.3554,8.47137,68859.69556977,0
+BGX.US,D,20130923,000000,8.43852,8.50164,8.42042,8.46602,85381.149045348,0
+BGX.US,D,20130924,000000,8.4804,8.52848,8.38959,8.52848,110857.58741176,0
+BGX.US,D,20130925,000000,8.51593,8.56771,8.47137,8.52315,84141.777455955,0
+BGX.US,D,20130926,000000,8.53791,8.58314,8.47137,8.57658,90365.943590492,0
+BGX.US,D,20130927,000000,8.56505,8.58925,8.51859,8.58925,51664.990239274,0
+BGX.US,D,20130930,000000,8.52315,8.64836,8.51687,8.64836,76980.730425026,0
+BGX.US,D,20131001,000000,8.64836,8.69834,8.49098,8.52315,142364.93396997,0
+BGX.US,D,20131002,000000,8.54258,8.54258,8.44833,8.47137,43355.949015795,0
+BGX.US,D,20131003,000000,8.4804,8.4804,8.3712,8.38091,45720.207869802,0
+BGX.US,D,20131004,000000,8.417,8.47231,8.3712,8.39425,61524.296264401,0
+BGX.US,D,20131007,000000,8.38091,8.417,8.26723,8.27779,72121.973668634,0
+BGX.US,D,20131008,000000,8.24581,8.2917,8.19135,8.19135,240759.48470395,0
+BGX.US,D,20131009,000000,8.2301,8.25856,8.18659,8.25077,86642.577247776,0
+BGX.US,D,20131010,000000,8.26723,8.34939,8.25506,8.30122,148791.8108814,0
+BGX.US,D,20131011,000000,8.35284,8.35284,8.31169,8.32027,65967.128317911,0
+BGX.US,D,20131014,000000,8.25077,8.30026,8.25077,8.26723,112662.02842074,0
+BGX.US,D,20131015,000000,8.30837,8.31083,8.20373,8.21392,164670.47163436,0
+BGX.US,D,20131016,000000,8.21392,8.2854,8.19602,8.28028,162451.1562374,0
+BGX.US,D,20131017,000000,8.24581,8.33599,8.13232,8.32494,213924.98916374,0
+BGX.US,D,20131018,000000,8.32494,8.34939,8.25856,8.29504,133654.67245228,0
+BGX.US,D,20131021,000000,8.33683,8.37748,8.2917,8.32027,92916.108182908,0
+BGX.US,D,20131022,000000,8.3554,8.35902,8.26723,8.32494,105539.84304133,0
+BGX.US,D,20131023,000000,8.33169,8.37748,8.30837,8.3554,60780.673310764,0
+BGX.US,D,20131024,000000,8.34398,8.45174,8.34398,8.39425,64872.70018558,0
+BGX.US,D,20131025,000000,8.40729,8.42138,8.38091,8.42138,54297.079394378,0
+BGX.US,D,20131028,000000,8.46099,8.47231,8.36598,8.40024,163655.86743489,0
+BGX.US,D,20131029,000000,8.44319,8.48822,8.3712,8.40729,47219.007241044,0
+BGX.US,D,20131030,000000,8.44319,8.51859,8.38091,8.51249,197635.65528245,0
+BGX.US,D,20131031,000000,8.51249,8.56229,8.48118,8.56229,66669.788990203,0
+BGX.US,D,20131101,000000,8.57933,8.63122,8.46099,8.50248,81888.85198201,0
+BGX.US,D,20131104,000000,8.52848,8.54439,8.4768,8.51249,44409.414866781,0
+BGX.US,D,20131105,000000,8.556,8.6219,8.47231,8.48118,59927.817606875,0
+BGX.US,D,20131106,000000,8.48822,8.54439,8.47231,8.48459,94924.310283691,0
+BGX.US,D,20131107,000000,8.52411,8.53449,8.40377,8.40729,90696.792785967,0
+BGX.US,D,20131108,000000,8.40729,8.44319,8.3554,8.37748,220039.92254802,0
+BGX.US,D,20131111,000000,8.41196,8.44833,8.38091,8.44833,75865.29599457,0
+BGX.US,D,20131112,000000,8.41196,8.4768,8.40024,8.40024,88898.653666437,0
+BGX.US,D,20131113,000000,8.40377,8.46099,8.40377,8.44833,69656.884583626,0
+BGX.US,D,20131114,000000,8.48118,8.51859,8.43386,8.50527,48514.045520471,0
+BGX.US,D,20131115,000000,8.48459,8.57304,8.48459,8.53887,105109.21392976,0
+BGX.US,D,20131118,000000,8.57304,8.57304,8.49098,8.50248,54150.035307502,0
+BGX.US,D,20131119,000000,8.48822,8.48822,8.4111,8.417,52797.22970823,0
+BGX.US,D,20131120,000000,8.43852,8.43852,8.37567,8.37567,67549.952881655,0
+BGX.US,D,20131121,000000,8.417,8.46602,8.38016,8.40195,59912.062883282,0
+BGX.US,D,20131122,000000,8.38871,8.38871,8.32303,8.37567,90764.012939967,0
+BGX.US,D,20131125,000000,8.35284,8.41948,8.26638,8.36416,128244.50037011,0
+BGX.US,D,20131126,000000,8.36416,8.38273,8.29845,8.32303,115669.07999738,0
+BGX.US,D,20131127,000000,8.33683,8.35284,8.30561,8.33417,198619.80034963,0
+BGX.US,D,20131129,000000,8.33683,8.3554,8.29351,8.3554,32308.736831678,0
+BGX.US,D,20131202,000000,8.39339,8.39339,8.31083,8.35902,159378.98513658,0
+BGX.US,D,20131203,000000,8.32027,8.35902,8.29845,8.3554,87107.866751252,0
+BGX.US,D,20131204,000000,8.31415,8.33074,8.28457,8.29845,234688.66454573,0
+BGX.US,D,20131205,000000,8.31415,8.31415,8.2223,8.2223,182555.23385827,0
+BGX.US,D,20131206,000000,8.26306,8.29,8.2223,8.27419,111394.29832886,0
+BGX.US,D,20131209,000000,8.29,8.29351,8.23866,8.26989,189445.29964338,0
+BGX.US,D,20131210,000000,8.33417,8.33417,8.23866,8.26306,308906.01645237,0
+BGX.US,D,20131211,000000,8.30561,8.31415,8.25344,8.31415,155180.87645621,0
+BGX.US,D,20131212,000000,8.38273,8.38273,8.28457,8.33417,154621.05861118,0
+BGX.US,D,20131213,000000,8.37567,8.38016,8.29845,8.3475,83925.412585264,0
+BGX.US,D,20131216,000000,8.34321,8.36948,8.33074,8.35902,73669.087525567,0
+BGX.US,D,20131217,000000,8.34321,8.38273,8.32027,8.38016,57062.558542579,0
+BGX.US,D,20131218,000000,8.3554,8.40729,8.33683,8.38871,176233.38843743,0
+BGX.US,D,20131219,000000,8.34665,8.4111,8.34064,8.40633,183033.12714063,0
+BGX.US,D,20131220,000000,8.37472,8.45174,8.37472,8.4111,168453.70592672,0
+BGX.US,D,20131223,000000,8.44746,8.51593,8.4111,8.51593,125594.55586158,0
+BGX.US,D,20131224,000000,8.47593,8.59571,8.44319,8.47137,118142.57160163,0
+BGX.US,D,20131226,000000,8.48118,8.53535,8.41948,8.43289,119056.3455701,0
+BGX.US,D,20131227,000000,8.43623,8.45451,8.39758,8.40195,173854.42517476,0
+BGX.US,D,20131230,000000,8.39758,8.51593,8.39243,8.47593,159929.35014747,0
+BGX.US,D,20131231,000000,8.43289,8.51593,8.43289,8.51593,436887.9380959,0
+BGX.US,D,20140102,000000,8.48459,8.50248,8.41604,8.47137,152672.72446006,0
+BGX.US,D,20140103,000000,8.51593,8.51593,8.23086,8.40633,532670.35565803,0
+BGX.US,D,20140106,000000,8.38702,8.48822,8.38016,8.43289,207724.98027205,0
+BGX.US,D,20140107,000000,8.48118,8.51249,8.43623,8.46602,165672.47205493,0
+BGX.US,D,20140108,000000,8.45174,8.53535,8.45174,8.51593,128652.02255374,0
+BGX.US,D,20140109,000000,8.52936,8.56599,8.49098,8.50527,173171.72048567,0
+BGX.US,D,20140110,000000,8.48459,8.56599,8.48459,8.54439,168377.03293856,0
+BGX.US,D,20140113,000000,8.51859,8.58038,8.48118,8.50527,186386.78263632,0
+BGX.US,D,20140114,000000,8.49098,8.53887,8.48459,8.49546,97638.324001484,0
+BGX.US,D,20140115,000000,8.48459,8.574,8.48459,8.51859,146782.55846571,0
+BGX.US,D,20140116,000000,8.51593,8.6236,8.51593,8.6236,58381.75406485,0
+BGX.US,D,20140117,000000,8.6376,8.67455,8.60732,8.67455,69963.576536256,0
+BGX.US,D,20140121,000000,8.69834,8.75519,8.66567,8.68092,103948.61595833,0
+BGX.US,D,20140122,000000,8.67303,8.72577,8.67303,8.68368,69123.324611243,0
+BGX.US,D,20140123,000000,8.7231,8.77119,8.7231,8.76519,55404.111305584,0
+BGX.US,D,20140124,000000,8.72577,8.80717,8.72577,8.75433,72386.653025014,0
+BGX.US,D,20140127,000000,8.7387,8.78129,8.69102,8.69644,82766.915243651,0
+BGX.US,D,20140128,000000,8.7387,8.7387,8.6874,8.71843,51481.185130676,0
+BGX.US,D,20140129,000000,8.70293,8.71843,8.62275,8.62275,80360.643793393,0
+BGX.US,D,20140130,000000,8.67903,8.7231,8.65826,8.71652,100383.84716647,0
+BGX.US,D,20140131,000000,8.6874,8.6874,8.61561,8.64665,55145.733838642,0
+BGX.US,D,20140203,000000,8.74319,8.74319,8.64665,8.6874,124611.46110932,0
+BGX.US,D,20140204,000000,8.69102,8.71843,8.67303,8.67903,59950.924534813,0
+BGX.US,D,20140205,000000,8.6874,8.75433,8.6874,8.75433,66051.153510411,0
+BGX.US,D,20140206,000000,8.7331,8.76062,8.67303,8.711,63016.793746207,0
+BGX.US,D,20140207,000000,8.71652,8.71843,8.67303,8.68368,63769.869533999,0
+BGX.US,D,20140210,000000,8.67903,8.71843,8.62733,8.67903,56738.011236543,0
+BGX.US,D,20140211,000000,8.7231,8.7231,8.67303,8.711,71128.375767306,0
+BGX.US,D,20140212,000000,8.6874,8.711,8.61561,8.65198,90785.019238093,0
+BGX.US,D,20140213,000000,8.62733,8.65198,8.58399,8.6056,66573.160018827,0
+BGX.US,D,20140214,000000,8.58925,8.62733,8.57304,8.60827,180327.51594209,0
+BGX.US,D,20140218,000000,8.62733,8.67903,8.62275,8.67903,80301.826158641,0
+BGX.US,D,20140219,000000,8.68273,8.7249,8.65653,8.71843,60561.157495354,0
+BGX.US,D,20140220,000000,8.7387,8.75433,8.72938,8.7387,72881.351345866,0
+BGX.US,D,20140221,000000,8.75433,8.75433,8.7092,8.7331,57203.300740018,0
+BGX.US,D,20140224,000000,8.71472,8.72938,8.6457,8.65122,105473.67320226,0
+BGX.US,D,20140225,000000,8.6676,8.6874,8.58314,8.58837,266209.66519772,0
+BGX.US,D,20140226,000000,8.56324,8.61093,8.56324,8.61093,163131.76029666,0
+BGX.US,D,20140227,000000,8.60476,8.63397,8.58837,8.63397,107154.17705226,0
+BGX.US,D,20140228,000000,8.61913,8.7231,8.61379,8.7231,107323.27775217,0
+BGX.US,D,20140303,000000,8.6874,8.69644,8.62103,8.69644,78816.68088118,0
+BGX.US,D,20140304,000000,8.6874,8.70196,8.65653,8.70196,87696.043098762,0
+BGX.US,D,20140305,000000,8.69644,8.70196,8.63397,8.6676,106180.53513415,0
+BGX.US,D,20140306,000000,8.6676,8.70196,8.65653,8.6676,119270.60981097,0
+BGX.US,D,20140307,000000,8.65653,8.69016,8.62103,8.63397,100171.6835554,0
+BGX.US,D,20140310,000000,8.63027,8.65122,8.61379,8.62645,68774.620062361,0
+BGX.US,D,20140311,000000,8.61379,8.64103,8.58837,8.58837,78556.202784426,0
+BGX.US,D,20140312,000000,8.58837,8.60732,8.58314,8.58314,70543.350364515,0
+BGX.US,D,20140313,000000,8.58837,8.6219,8.5721,8.60476,59777.62257528,0
+BGX.US,D,20140314,000000,8.5759,8.61913,8.56676,8.5921,112868.94045726,0
+BGX.US,D,20140317,000000,8.59753,8.6457,8.58314,8.58837,82809.978154808,0
+BGX.US,D,20140318,000000,8.5759,8.61379,8.5759,8.5921,88392.401881617,0
+BGX.US,D,20140319,000000,8.5921,8.6457,8.58837,8.6457,84581.859401681,0
+BGX.US,D,20140320,000000,8.61818,8.63027,8.56599,8.60294,125756.30435716,0
+BGX.US,D,20140321,000000,8.60294,8.63931,8.59113,8.61818,74012.540499915,0
+BGX.US,D,20140324,000000,8.62103,8.63027,8.56953,8.59665,64820.184440266,0
+BGX.US,D,20140325,000000,8.60294,8.60732,8.55686,8.55686,123547.49210928,0
+BGX.US,D,20140326,000000,8.55686,8.55686,8.51593,8.51593,104949.566064,0
+BGX.US,D,20140327,000000,8.51593,8.53449,8.50164,8.52848,141358.73228976,0
+BGX.US,D,20140328,000000,8.52848,8.55686,8.51153,8.51764,70925.664990398,0
+BGX.US,D,20140331,000000,8.53449,8.57496,8.51764,8.53887,130654.97307998,0
+BGX.US,D,20140401,000000,8.58133,8.58133,8.54439,8.56599,116866.43899051,0
+BGX.US,D,20140402,000000,8.57496,8.57496,8.53887,8.57496,108391.44801185,0
+BGX.US,D,20140403,000000,8.58133,8.58579,8.55686,8.58579,67473.279893496,0
+BGX.US,D,20140404,000000,8.59665,8.61093,8.55067,8.60294,71671.388573847,0
+BGX.US,D,20140407,000000,8.57496,8.62103,8.57496,8.60294,114072.60133984,0
+BGX.US,D,20140408,000000,8.58133,8.60732,8.58133,8.59113,75819.082138693,0
+BGX.US,D,20140409,000000,8.61285,8.62551,8.59113,8.62551,96163.681873085,0
+BGX.US,D,20140410,000000,8.63931,8.63931,8.61818,8.62103,66127.826498569,0
+BGX.US,D,20140411,000000,8.61818,8.63397,8.58133,8.59665,122905.74970154,0
+BGX.US,D,20140414,000000,8.58579,8.59665,8.55067,8.55067,75306.528464436,0
+BGX.US,D,20140415,000000,8.56324,8.59113,8.51593,8.53449,116865.38867562,0
+BGX.US,D,20140416,000000,8.52848,8.56324,8.51153,8.53449,85307.62700191,0
+BGX.US,D,20140417,000000,8.51593,8.57496,8.51593,8.57496,36461.681971058,0
+BGX.US,D,20140421,000000,8.61019,8.61285,8.57304,8.602,118031.23822157,0
+BGX.US,D,20140422,000000,8.58485,8.66112,8.58485,8.64931,129082.65166531,0
+BGX.US,D,20140423,000000,8.6676,8.7331,8.62457,8.7331,113691.33702888,0
+BGX.US,D,20140424,000000,8.701,8.70844,8.64931,8.67635,83836.13581823,0
+BGX.US,D,20140425,000000,8.701,8.70844,8.64474,8.66112,55331.63957705,0
+BGX.US,D,20140428,000000,8.63303,8.71377,8.63303,8.701,71547.451414907,0
+BGX.US,D,20140429,000000,8.6892,8.71377,8.63027,8.65484,71962.325802882,0
+BGX.US,D,20140430,000000,8.68178,8.68178,8.63027,8.65484,97112.116233445,0
+BGX.US,D,20140501,000000,8.6892,8.701,8.63027,8.6676,134436.10674254,0
+BGX.US,D,20140502,000000,8.64474,8.6676,8.59571,8.60732,113965.46921939,0
+BGX.US,D,20140505,000000,8.59018,8.61741,8.57933,8.61285,112583.25480275,0
+BGX.US,D,20140506,000000,8.61285,8.66112,8.59571,8.64474,164339.62243887,0
+BGX.US,D,20140507,000000,8.61285,8.6676,8.61285,8.64931,87393.552405757,0
+BGX.US,D,20140508,000000,8.63027,8.67111,8.63027,8.67111,76693.994455615,0
+BGX.US,D,20140509,000000,8.65484,8.68558,8.63846,8.6676,128430.40610852,0
+BGX.US,D,20140512,000000,8.64474,8.70844,8.63846,8.70844,59450.974639429,0
+BGX.US,D,20140513,000000,8.68178,8.701,8.66112,8.69558,125133.46761773,0
+BGX.US,D,20140514,000000,8.67111,8.68178,8.62008,8.62457,93895.001675549,0
+BGX.US,D,20140515,000000,8.61741,8.68558,8.61019,8.62008,150013.3271174,0
+BGX.US,D,20140516,000000,8.61741,8.6676,8.61285,8.63303,113066.39965965,0
+BGX.US,D,20140519,000000,8.62008,8.64931,8.61741,8.62008,88904.955555875,0
+BGX.US,D,20140520,000000,8.63209,8.67549,8.62008,8.67549,159031.33090261,0
+BGX.US,D,20140521,000000,8.65921,8.68465,8.65293,8.68178,57595.068200057,0
+BGX.US,D,20140522,000000,8.68465,8.74691,8.68465,8.74691,76731.805792242,0
+BGX.US,D,20140523,000000,8.74691,8.77022,8.72204,8.77022,54862.148813949,0
+BGX.US,D,20140527,000000,8.74691,8.76338,8.7331,8.76338,54666.790241384,0
+BGX.US,D,20140528,000000,8.75433,8.77022,8.74691,8.76338,39877.306046239,0
+BGX.US,D,20140529,000000,8.75433,8.78307,8.7331,8.76338,83638.676615852,0
+BGX.US,D,20140530,000000,8.74691,8.78307,8.72766,8.78129,90331.283198586,0
+BGX.US,D,20140602,000000,8.76338,8.78129,8.74691,8.76338,50081.115360622,0
+BGX.US,D,20140603,000000,8.7589,8.7589,8.70758,8.71292,59729.30808959,0
+BGX.US,D,20140604,000000,8.69463,8.75433,8.67549,8.70758,67347.242104745,0
+BGX.US,D,20140605,000000,8.67549,8.70007,8.67017,8.70007,37963.63228702,0
+BGX.US,D,20140606,000000,8.68834,8.73786,8.68834,8.71292,62639.730694856,0
+BGX.US,D,20140609,000000,8.73786,8.73786,8.70758,8.73786,63015.7434313,0
+BGX.US,D,20140610,000000,8.71292,8.73786,8.68834,8.73786,59537.100461743,0
+BGX.US,D,20140611,000000,8.70758,8.74691,8.70758,8.74691,59313.383386709,0
+BGX.US,D,20140612,000000,8.74147,8.75433,8.70007,8.72204,66473.380102731,0
+BGX.US,D,20140613,000000,8.70758,8.78307,8.70758,8.78307,60825.836851733,0
+BGX.US,D,20140616,000000,8.75433,8.78307,8.68178,8.7249,67037.399207397,0
+BGX.US,D,20140617,000000,8.72204,8.74691,8.70758,8.74147,68441.670237076,0
+BGX.US,D,20140618,000000,8.73786,8.7589,8.72204,8.75433,65699.298016812,0
+BGX.US,D,20140619,000000,8.7749,8.78307,8.71195,8.72025,111508.78265365,0
+BGX.US,D,20140620,000000,8.72672,8.76338,8.72025,8.73595,57779.923623559,0
+BGX.US,D,20140623,000000,8.74052,8.76338,8.7249,8.73595,78860.794107244,0
+BGX.US,D,20140624,000000,8.73595,8.74052,8.69834,8.71748,88706.446038591,0
+BGX.US,D,20140625,000000,8.71195,8.72672,8.67996,8.69282,83262.66387941,0
+BGX.US,D,20140626,000000,8.72025,8.72025,8.67996,8.71195,56962.778626484,0
+BGX.US,D,20140627,000000,8.70472,8.72672,8.68368,8.7249,64612.222088825,0
+BGX.US,D,20140630,000000,8.7249,8.74052,8.6874,8.74052,64779.222158923,0
+BGX.US,D,20140701,000000,8.75243,8.76805,8.72025,8.76338,90785.019238093,0
+BGX.US,D,20140702,000000,8.75804,8.76805,8.72025,8.7249,81517.040505193,0
+BGX.US,D,20140703,000000,8.73213,8.74052,8.6874,8.74052,70579.061071329,0
+BGX.US,D,20140707,000000,8.72672,8.73595,8.6874,8.72672,83413.909225912,0
+BGX.US,D,20140708,000000,8.70472,8.76805,8.69834,8.75243,93366.693277698,0
+BGX.US,D,20140709,000000,8.72672,8.72672,8.67996,8.68368,87142.52714316,0
+BGX.US,D,20140710,000000,8.67378,8.71195,8.65198,8.68368,95925.260389363,0
+BGX.US,D,20140711,000000,8.71195,8.71748,8.67378,8.71195,37364.952790448,0
+BGX.US,D,20140714,000000,8.72025,8.7249,8.6874,8.7249,40501.193100561,0
+BGX.US,D,20140715,000000,8.69282,8.70472,8.66484,8.66835,78283.120908797,0
+BGX.US,D,20140716,000000,8.67378,8.7249,8.66835,8.69834,89692.691735575,0
+BGX.US,D,20140717,000000,8.67378,8.69834,8.62733,8.66835,59594.867781589,0
+BGX.US,D,20140718,000000,8.67378,8.71195,8.64197,8.64197,87471.27570882,0
+BGX.US,D,20140721,000000,8.65826,8.69282,8.63569,8.64197,38588.569656248,0
+BGX.US,D,20140722,000000,8.67825,8.69187,8.65653,8.67825,246067.77624023,0
+BGX.US,D,20140723,000000,8.6676,8.71748,8.65653,8.70376,53284.575824737,0
+BGX.US,D,20140724,000000,8.69187,8.71748,8.68273,8.68273,41385.558251636,0
+BGX.US,D,20140725,000000,8.67825,8.71748,8.67825,8.69187,50815.285480103,0
+BGX.US,D,20140728,000000,8.68273,8.69739,8.68273,8.6874,68086.663798755,0
+BGX.US,D,20140729,000000,8.70376,8.70376,8.66389,8.66389,64870.599555768,0
+BGX.US,D,20140730,000000,8.6457,8.65122,8.60732,8.60732,101253.50790885,0
+BGX.US,D,20140731,000000,8.60294,8.62103,8.52125,8.54887,70091.714954821,0
+BGX.US,D,20140801,000000,8.59018,8.61818,8.54887,8.55506,50354.197236252,0
+BGX.US,D,20140804,000000,8.5143,8.52668,8.5043,8.5143,85846.438548825,0
+BGX.US,D,20140805,000000,8.48118,8.49725,8.43623,8.4768,128343.22997129,0
+BGX.US,D,20140806,000000,8.44746,8.54354,8.4054,8.52668,122303.91926026,0
+BGX.US,D,20140807,000000,8.5143,8.52125,8.39425,8.48459,94304.624488994,0
+BGX.US,D,20140808,000000,8.48118,8.53266,8.48118,8.52125,63978.882200346,0
+BGX.US,D,20140811,000000,8.52668,8.58038,8.52668,8.57304,64592.266105607,0
+BGX.US,D,20140812,000000,8.56858,8.58485,8.53266,8.54887,94356.089919401,0
+BGX.US,D,20140813,000000,8.55506,8.56229,8.55506,8.55506,19642.989377005,0
+BGX.US,D,20140814,000000,8.55506,8.57304,8.53266,8.54887,53989.337126842,0
+BGX.US,D,20140815,000000,8.54887,8.55506,8.5143,8.52668,29866.754674608,0
+BGX.US,D,20140818,000000,8.52125,8.52125,8.49725,8.5143,49519.196885769,0
+BGX.US,D,20140819,000000,8.5143,8.51687,8.4768,8.4768,223541.67244552,0
+BGX.US,D,20140820,000000,8.47042,8.51336,8.46602,8.4804,80674.687950367,0
+BGX.US,D,20140821,000000,8.51336,8.51687,8.48384,8.51336,202578.43723133,0
+BGX.US,D,20140822,000000,8.50336,8.5061,8.4804,8.49546,147730.99282609,0
+BGX.US,D,20140825,000000,8.50336,8.50336,8.45812,8.47042,179222.58466069,0
+BGX.US,D,20140826,000000,8.45356,8.51336,8.4508,8.51336,162461.65938647,0
+BGX.US,D,20140827,000000,8.51336,8.52572,8.49546,8.51336,90811.27711075,0
+BGX.US,D,20140828,000000,8.48384,8.52031,8.48384,8.51336,132694.68462795,0
+BGX.US,D,20140829,000000,8.51336,8.52031,8.48384,8.52031,374011.88654714,0
+BGX.US,D,20140902,000000,8.50336,8.53202,8.48726,8.53202,93619.819170106,0
+BGX.US,D,20140903,000000,8.5061,8.54887,8.49546,8.53791,185113.80096993,0
+BGX.US,D,20140904,000000,8.52031,8.54887,8.52031,8.53202,96660.480823752,0
+BGX.US,D,20140905,000000,8.51336,8.52572,8.48726,8.52031,93934.913641988,0
+BGX.US,D,20140908,000000,8.49098,8.5061,8.48384,8.49546,43051.357692976,0
+BGX.US,D,20140909,000000,8.47593,8.49546,8.47593,8.48384,53290.877714173,0
+BGX.US,D,20140910,000000,8.45812,8.46602,8.44576,8.45356,75627.924825754,0
+BGX.US,D,20140911,000000,8.45356,8.45356,8.42947,8.44576,75503.987666814,0
+BGX.US,D,20140912,000000,8.43937,8.43937,8.41196,8.42947,38312.336835901,0
+BGX.US,D,20140915,000000,8.38178,8.41196,8.38178,8.40729,98381.946955122,0
+BGX.US,D,20140916,000000,8.39844,8.40729,8.38178,8.40729,83003.236097561,0
+BGX.US,D,20140917,000000,8.39844,8.4508,8.36854,8.39844,134362.58469911,0
+BGX.US,D,20140918,000000,8.39844,8.40729,8.39844,8.39844,146248.99849333,0
+BGX.US,D,20140919,000000,8.40195,8.41604,8.38606,8.38606,88919.659964563,0
+BGX.US,D,20140922,000000,8.38606,8.39758,8.3792,8.39758,167695.3785644,0
+BGX.US,D,20140923,000000,8.3792,8.40195,8.35634,8.39243,142000.47469748,0
+BGX.US,D,20140924,000000,8.36672,8.38178,8.35284,8.38178,65830.587380095,0
+BGX.US,D,20140925,000000,8.35634,8.38606,8.33683,8.38606,111713.59406036,0
+BGX.US,D,20140926,000000,8.36083,8.39758,8.31332,8.39758,116284.56453244,0
+BGX.US,D,20140929,000000,8.38178,8.38178,8.35634,8.36672,49706.152939084,0
+BGX.US,D,20140930,000000,8.33417,8.3792,8.30209,8.3792,149284.40857244,0
+BGX.US,D,20141001,000000,8.34321,8.37378,8.33683,8.37378,55391.507526707,0
+BGX.US,D,20141002,000000,8.34321,8.35284,8.31931,8.31931,80188.392148765,0
+BGX.US,D,20141003,000000,8.31332,8.34844,8.29675,8.31332,135055.79253723,0
+BGX.US,D,20141006,000000,8.32121,8.33683,8.30209,8.31931,108075.30322506,0
+BGX.US,D,20141007,000000,8.30911,8.32121,8.26723,8.31931,87264.363672286,0
+BGX.US,D,20141008,000000,8.30209,8.34844,8.30209,8.33683,74308.729303483,0
+BGX.US,D,20141009,000000,8.32121,8.33683,8.28124,8.31332,121917.40337475,0
+BGX.US,D,20141010,000000,8.31931,8.34844,8.27151,8.31332,71212.400959807,0
+BGX.US,D,20141013,000000,8.33683,8.33683,8.21478,8.22677,91305.975431601,0
+BGX.US,D,20141014,000000,8.21639,8.21639,8.18659,8.19135,98018.537997552,0
+BGX.US,D,20141015,000000,8.09119,8.15288,8.04236,8.12128,198803.60545822,0
+BGX.US,D,20141016,000000,8.09642,8.21478,8.06578,8.21478,100474.1742484,0
+BGX.US,D,20141017,000000,8.22097,8.27779,8.20373,8.24819,311382.65900134,0
+BGX.US,D,20141020,000000,8.21639,8.25344,8.21639,8.22677,93632.422948983,0
+BGX.US,D,20141021,000000,8.21639,8.29256,8.21639,8.29256,207062.23156619,0
+BGX.US,D,20141022,000000,8.30837,8.31771,8.27058,8.31169,54103.821451624,0
+BGX.US,D,20141023,000000,8.34244,8.39148,8.32826,8.37301,98657.129460563,0
+BGX.US,D,20141024,000000,8.35634,8.39148,8.34844,8.3851,62177.5921361,0
+BGX.US,D,20141027,000000,8.35634,8.40102,8.33331,8.35284,99590.859412236,0
+BGX.US,D,20141028,000000,8.35284,8.38178,8.32826,8.37301,67985.833567755,0
+BGX.US,D,20141029,000000,8.35634,8.3851,8.30122,8.31169,60831.088426264,0
+BGX.US,D,20141030,000000,8.29598,8.33683,8.29598,8.33331,59630.578488402,0
+BGX.US,D,20141031,000000,8.32826,8.34844,8.24029,8.31169,145670.27497999,0
+BGX.US,D,20141103,000000,8.30122,8.34844,8.30122,8.30837,66585.763797701,0
+BGX.US,D,20141104,000000,8.30122,8.30122,8.25601,8.2621,60608.421666135,0
+BGX.US,D,20141105,000000,8.25601,8.276,8.25247,8.2621,72417.112157297,0
+BGX.US,D,20141106,000000,8.2241,8.23515,8.21562,8.21562,108467.0706851,0
+BGX.US,D,20141107,000000,8.1942,8.21562,8.18984,8.21306,80008.788299793,0
+BGX.US,D,20141110,000000,8.1942,8.20611,8.17593,8.20611,81775.417972135,0
+BGX.US,D,20141111,000000,8.17955,8.24581,8.1727,8.24581,90704.14499031,0
+BGX.US,D,20141112,000000,8.17955,8.276,8.17955,8.25601,112748.15424304,0
+BGX.US,D,20141113,000000,8.24029,8.2854,8.23515,8.2854,125826.67545588,0
+BGX.US,D,20141114,000000,8.2854,8.29598,8.25247,8.28028,132034.03655191,0
+BGX.US,D,20141117,000000,8.25601,8.25601,8.2241,8.2241,92208.195936085,0
+BGX.US,D,20141118,000000,8.24487,8.276,8.22324,8.22324,285226.66689057,0
+BGX.US,D,20141119,000000,8.22324,8.22934,8.18297,8.21925,138215.13977529,0
+BGX.US,D,20141120,000000,8.21562,8.28028,8.21562,8.25506,194025.7229496,0
+BGX.US,D,20141121,000000,8.26552,8.32121,8.23955,8.28457,253212.01823265,0
+BGX.US,D,20141124,000000,8.28457,8.3274,8.26552,8.30026,210628.05067297,0
+BGX.US,D,20141125,000000,8.31169,8.32121,8.25506,8.276,158061.89024412,0
+BGX.US,D,20141126,000000,8.26552,8.276,8.23352,8.25506,68283.07268623,0
+BGX.US,D,20141128,000000,8.22324,8.276,8.22324,8.276,46519.497513472,0
+BGX.US,D,20141201,000000,8.26552,8.26552,8.22934,8.23352,85417.910067069,0
+BGX.US,D,20141202,000000,8.22324,8.25162,8.21925,8.24487,65352.694097744,0
+BGX.US,D,20141203,000000,8.21925,8.26133,8.21925,8.22934,64475.681151012,0
+BGX.US,D,20141204,000000,8.2123,8.22324,8.17783,8.19924,109557.29755781,0
+BGX.US,D,20141205,000000,8.17783,8.21925,8.10204,8.15375,161435.50172305,0
+BGX.US,D,20141208,000000,8.13518,8.14365,8.08424,8.08424,155244.94566551,0
+BGX.US,D,20141209,000000,8.04815,8.07415,8.04815,8.06178,134860.43396469,0
+BGX.US,D,20141210,000000,8.03064,8.06178,7.97751,7.98313,215781.94591803,0
+BGX.US,D,20141211,000000,7.98313,8.01608,7.97322,7.97322,188210.12931361,0
+BGX.US,D,20141212,000000,7.92571,7.94495,7.85317,7.86916,170498.66904922,0
+BGX.US,D,20141215,000000,7.88088,7.88088,7.83423,7.84784,168337.12097212,0
+BGX.US,D,20141216,000000,7.79395,7.80947,7.74996,7.75804,258613.78779559,0
+BGX.US,D,20141217,000000,7.74406,7.86431,7.73215,7.86431,560361.90816176,0
+BGX.US,D,20141218,000000,7.87439,7.93304,7.87439,7.89,316032.40309139,0
+BGX.US,D,20141219,000000,7.90562,7.94419,7.90562,7.90562,246603.43684243,0
+BGX.US,D,20141222,000000,7.90562,7.91467,7.82356,7.86278,158316.06645143,0
+BGX.US,D,20141223,000000,7.87354,7.938,7.85145,7.91467,185820.66290185,0
+BGX.US,D,20141224,000000,7.89419,7.91467,7.88431,7.91086,73285.72258478,0
+BGX.US,D,20141226,000000,7.89419,7.94419,7.87354,7.94419,197725.98236437,0
+BGX.US,D,20141229,000000,7.91467,7.93304,7.90001,7.91086,144126.31206777,0
+BGX.US,D,20141230,000000,7.90001,7.90562,7.84622,7.87907,300936.22694363,0
+BGX.US,D,20141231,000000,7.85145,7.938,7.84622,7.93304,213939.69357242,0
+BGX.US,D,20150102,000000,7.91467,8.02559,7.91467,7.98219,136589.25230039,0
+BGX.US,D,20150105,000000,7.98219,7.98219,7.90001,7.96712,112776.51274549,0
+BGX.US,D,20150106,000000,7.95038,7.97322,7.91467,7.938,87855.690964513,0
+BGX.US,D,20150107,000000,7.96712,8.02559,7.95476,8.02121,244090.03327173,0
+BGX.US,D,20150108,000000,8.02121,8.08767,8.02121,8.08767,166015.92502927,0
+BGX.US,D,20150109,000000,8.10643,8.10643,8.07415,8.09375,148231.99303636,0
+BGX.US,D,20150112,000000,8.08767,8.10643,8.06654,8.06654,72491.684515641,0
+BGX.US,D,20150113,000000,8.08424,8.09375,8.05759,8.08424,41570.413675141,0
+BGX.US,D,20150114,000000,8.05759,8.05759,8.02559,8.05759,75196.245399279,0
+BGX.US,D,20150115,000000,8.07415,8.07415,8.01608,8.02121,82743.808315712,0
+BGX.US,D,20150116,000000,7.99978,8.03731,7.99084,8.03731,39657.790230828,0
+BGX.US,D,20150120,000000,8.04815,8.05406,7.99084,8.0035,53858.047763558,0
+BGX.US,D,20150121,000000,8.01446,8.0354,8.00161,8.02968,56615.124392509,0
+BGX.US,D,20150122,000000,8.05759,8.05759,7.98646,8.02484,203428.1419905,0
+BGX.US,D,20150123,000000,8.00873,8.07853,8.00873,8.05759,219083.08566841,0
+BGX.US,D,20150126,000000,8.0354,8.05759,7.99579,8.02968,158478.8652619,0
+BGX.US,D,20150127,000000,7.98646,8.02484,7.98646,7.99807,65178.341823305,0
+BGX.US,D,20150128,000000,7.99807,8.01446,7.97322,7.98646,50619.926907536,0
+BGX.US,D,20150129,000000,7.95818,7.97322,7.9082,7.94228,189399.0857875,0
+BGX.US,D,20150130,000000,7.93135,7.94791,7.92315,7.92639,89595.012449294,0
+BGX.US,D,20150202,000000,7.94791,7.97322,7.92639,7.97322,96027.14093527,0
+BGX.US,D,20150203,000000,7.98646,7.99807,7.95818,7.99807,138089.10198655,0
+BGX.US,D,20150204,000000,7.97322,8.00161,7.97322,7.9814,103491.72897411,0
+BGX.US,D,20150205,000000,7.98646,8.00873,7.97599,7.99579,66463.927268574,0
+BGX.US,D,20150206,000000,8.00873,8.00873,7.97599,7.97599,109689.637236,0
+BGX.US,D,20150209,000000,7.97599,8.02484,7.97599,7.97599,143278.70793841,0
+BGX.US,D,20150210,000000,7.98894,8.00161,7.98646,8.00161,71770.118175036,0
+BGX.US,D,20150211,000000,7.99579,8.02484,7.99579,8.01949,126427.45558226,0
+BGX.US,D,20150212,000000,8.04741,8.05406,8.02484,8.04741,77286.372062749,0
+BGX.US,D,20150213,000000,8.04741,8.08348,8.0354,8.07853,77075.25876659,0
+BGX.US,D,20150217,000000,8.08348,8.08348,8.05759,8.06578,133143.16909295,0
+BGX.US,D,20150218,000000,8.08491,8.08491,8.05225,8.06491,83650.230079821,0
+BGX.US,D,20150219,000000,8.04063,8.08491,8.04063,8.07148,71226.055053589,0
+BGX.US,D,20150220,000000,8.05664,8.11558,8.05664,8.11558,94810.876273815,0
+BGX.US,D,20150223,000000,8.11558,8.17182,8.10643,8.16411,200769.79496274,0
+BGX.US,D,20150224,000000,8.17182,8.26306,8.17182,8.24648,130668.62717376,0
+BGX.US,D,20150225,000000,8.24648,8.33169,8.24648,8.32399,184288.25345361,0
+BGX.US,D,20150226,000000,8.29845,8.32027,8.26723,8.31083,89132.873890534,0
+BGX.US,D,20150227,000000,8.30465,8.31083,8.28807,8.31083,47979.435233182,0
+BGX.US,D,20150302,000000,8.31083,8.33169,8.28807,8.29351,43680.496321831,0
+BGX.US,D,20150303,000000,8.29351,8.29351,8.20611,8.23515,68039.399627976,0
+BGX.US,D,20150304,000000,8.24648,8.28807,8.23515,8.26306,60493.937341353,0
+BGX.US,D,20150305,000000,8.26723,8.30465,8.25684,8.25684,67645.531538125,0
+BGX.US,D,20150306,000000,8.25684,8.27868,8.22507,8.25344,242768.73711964,0
+BGX.US,D,20150309,000000,8.23515,8.31415,8.23515,8.28807,139165.67476546,0
+BGX.US,D,20150310,000000,8.25684,8.31415,8.25684,8.27868,143408.94698679,0
+BGX.US,D,20150311,000000,8.26723,8.31083,8.24648,8.24648,73259.464712122,0
+BGX.US,D,20150312,000000,8.26723,8.28807,8.23515,8.26306,53349.695348924,0
+BGX.US,D,20150313,000000,8.27237,8.29845,8.25684,8.29845,48905.812980512,0
+BGX.US,D,20150316,000000,8.28807,8.32399,8.28807,8.32027,55470.281144678,0
+BGX.US,D,20150317,000000,8.28807,8.33875,8.27868,8.27868,108049.04535241,0
+BGX.US,D,20150318,000000,8.27237,8.27868,8.23515,8.27868,69388.003967622,0
+BGX.US,D,20150319,000000,8.27868,8.31415,8.24112,8.26723,55092.167778421,0
+BGX.US,D,20150320,000000,8.32303,8.33599,8.28124,8.32027,164209.3833905,0
+BGX.US,D,20150323,000000,8.3099,8.38426,8.29675,8.38426,149833.72326842,0
+BGX.US,D,20150324,000000,8.3554,8.38959,8.3554,8.38091,97198.242055758,0
+BGX.US,D,20150325,000000,8.41015,8.41015,8.3712,8.37748,95861.191180082,0
+BGX.US,D,20150326,000000,8.38091,8.40633,8.36598,8.38959,89327.182148195,0
+BGX.US,D,20150327,000000,8.37748,8.39587,8.37748,8.38091,46299.981698061,0
+BGX.US,D,20150330,000000,8.38091,8.41604,8.37748,8.40102,134857.28301997,0
+BGX.US,D,20150331,000000,8.38091,8.40102,8.37748,8.40102,209574.58482198,0
+BGX.US,D,20150401,000000,8.41604,8.41604,8.38091,8.38426,69351.242945902,0
+BGX.US,D,20150402,000000,8.38426,8.40102,8.3712,8.39587,84136.525881423,0
+BGX.US,D,20150406,000000,8.40102,8.41604,8.38426,8.41015,50713.404934195,0
+BGX.US,D,20150407,000000,8.38959,8.44661,8.38426,8.41948,59005.641119174,0
+BGX.US,D,20150408,000000,8.41604,8.4508,8.40102,8.41948,103349.93646177,0
+BGX.US,D,20150409,000000,8.41948,8.4768,8.41948,8.4345,73003.187874994,0
+BGX.US,D,20150410,000000,8.4508,8.47231,8.43937,8.47231,27474.137318133,0
+BGX.US,D,20150413,000000,8.45451,8.48916,8.4345,8.48916,57817.734960185,0
+BGX.US,D,20150414,000000,8.46602,8.48916,8.46005,8.48916,38607.475324562,0
+BGX.US,D,20150415,000000,8.48118,8.51069,8.47231,8.51069,64363.297456041,0
+BGX.US,D,20150416,000000,8.48118,8.5043,8.48118,8.48916,49776.524037805,0
+BGX.US,D,20150417,000000,8.4768,8.5043,8.4768,8.48916,23432.525558817,0
+BGX.US,D,20150420,000000,8.48916,8.51593,8.47231,8.49898,73520.993123782,0
+BGX.US,D,20150421,000000,8.52411,8.5479,8.51508,8.5479,45699.201571676,0
+BGX.US,D,20150422,000000,8.51764,8.57304,8.51764,8.57304,45284.3271837,0
+BGX.US,D,20150423,000000,8.5479,8.57933,8.5479,8.57304,63775.121108531,0
+BGX.US,D,20150424,000000,8.56048,8.58485,8.53983,8.5642,88986.880118564,0
+BGX.US,D,20150427,000000,8.55333,8.56048,8.50877,8.51508,50027.549300403,0
+BGX.US,D,20150428,000000,8.51508,8.53983,8.51508,8.5303,73324.58423631,0
+BGX.US,D,20150429,000000,8.48459,8.55333,8.47593,8.51764,85923.111536983,0
+BGX.US,D,20150430,000000,8.5043,8.52411,8.49192,8.51508,63775.121108531,0
+BGX.US,D,20150501,000000,8.5479,8.5479,8.49192,8.49725,112087.506167,0
+BGX.US,D,20150504,000000,8.49725,8.52411,8.49725,8.49725,124117.81310338,0
+BGX.US,D,20150505,000000,8.48459,8.49725,8.43289,8.48822,111700.9902815,0
+BGX.US,D,20150506,000000,8.47042,8.49725,8.45812,8.48822,44102.722914152,0
+BGX.US,D,20150507,000000,8.47042,8.49725,8.4508,8.48822,61669.239721465,0
+BGX.US,D,20150508,000000,8.49192,8.5043,8.47593,8.48459,63775.121108531,0
+BGX.US,D,20150511,000000,8.48459,8.48822,8.45356,8.45356,96627.921061656,0
+BGX.US,D,20150512,000000,8.4054,8.46602,8.39425,8.46602,121974.12037969,0
+BGX.US,D,20150513,000000,8.42595,8.44414,8.39425,8.43852,79814.480042133,0
+BGX.US,D,20150514,000000,8.18984,8.48459,8.18984,8.47593,48891.108571821,0
+BGX.US,D,20150515,000000,8.47042,8.50877,8.45356,8.48822,44207.754404777,0
+BGX.US,D,20150518,000000,8.49725,8.50877,8.47042,8.48118,69846.99158166,0
+BGX.US,D,20150519,000000,8.48287,8.49546,8.46861,8.48287,90147.478089988,0
+BGX.US,D,20150520,000000,8.49098,8.53619,8.48287,8.49546,35494.341942387,0
+BGX.US,D,20150521,000000,8.51336,8.55333,8.51336,8.55333,30747.968880964,0
+BGX.US,D,20150522,000000,8.53619,8.53619,8.48632,8.48632,42894.860771944,0
+BGX.US,D,20150526,000000,8.49546,8.50707,8.45004,8.46441,82403.506286083,0
+BGX.US,D,20150527,000000,8.46861,8.49098,8.46861,8.49098,54661.538666852,0
+BGX.US,D,20150528,000000,8.47413,8.48632,8.46441,8.47413,50035.951819653,0
+BGX.US,D,20150529,000000,8.46441,8.47956,8.41281,8.42319,86917.759753217,0
+BGX.US,D,20150601,000000,8.45718,8.46861,8.45004,8.45718,34310.637043023,0
+BGX.US,D,20150602,000000,8.45004,8.55333,8.44319,8.52315,64048.202984161,0
+BGX.US,D,20150603,000000,8.50336,8.51687,8.49546,8.51687,26191.702817579,0
+BGX.US,D,20150604,000000,8.51687,8.51687,8.45004,8.45356,53526.148253178,0
+BGX.US,D,20150605,000000,8.45004,8.45356,8.36672,8.40729,80466.725598926,0
+BGX.US,D,20150608,000000,8.43623,8.44319,8.34665,8.3792,128297.01611542,0
+BGX.US,D,20150609,000000,8.3792,8.39243,8.36672,8.3792,73431.71635675,0
+BGX.US,D,20150610,000000,8.36672,8.44319,8.36672,8.40729,58916.36435214,0
+BGX.US,D,20150611,000000,8.40729,8.42319,8.39844,8.41281,48016.196254901,0
+BGX.US,D,20150612,000000,8.39243,8.40729,8.39243,8.39844,66618.323559795,0
+BGX.US,D,20150615,000000,8.39243,8.39844,8.35634,8.3792,31511.547817822,0
+BGX.US,D,20150616,000000,8.36672,8.36672,8.31083,8.32494,111965.66963786,0
+BGX.US,D,20150617,000000,8.32494,8.33599,8.29845,8.32027,64722.505153984,0
+BGX.US,D,20150618,000000,8.32494,8.33978,8.28807,8.31513,140251.70037855,0
+BGX.US,D,20150619,000000,8.3099,8.3554,8.3099,8.3554,37153.839494288,0
+BGX.US,D,20150622,000000,8.38606,8.38606,8.34493,8.35902,51862.449441652,0
+BGX.US,D,20150623,000000,8.3792,8.38606,8.33074,8.33599,70382.652183856,0
+BGX.US,D,20150624,000000,8.33599,8.3554,8.33074,8.33875,61300.579189366,0
+BGX.US,D,20150625,000000,8.35101,8.3554,8.32027,8.33875,78083.561076606,0
+BGX.US,D,20150626,000000,8.33074,8.34493,8.14012,8.20373,162199.0806599,0
+BGX.US,D,20150629,000000,8.18563,8.18563,8.14365,8.1649,70162.08605354,0
+BGX.US,D,20150630,000000,8.18563,8.34493,8.14956,8.21562,79961.524129012,0
+BGX.US,D,20150701,000000,8.25418,8.27685,8.23352,8.27685,74874.84903796,0
+BGX.US,D,20150702,000000,8.26039,8.29256,8.26039,8.29256,30367.754884896,0
+BGX.US,D,20150706,000000,8.29256,8.32303,8.26552,8.32303,59603.27030084,0
+BGX.US,D,20150707,000000,8.29675,8.32303,8.26989,8.32303,47347.145659609,0
+BGX.US,D,20150708,000000,8.28028,8.3099,8.26552,8.27685,81670.386481508,0
+BGX.US,D,20150709,000000,8.29256,8.30275,8.27685,8.29256,78273.668074641,0
+BGX.US,D,20150710,000000,8.28713,8.30275,8.28028,8.28713,44132.131731525,0
+BGX.US,D,20150713,000000,8.29675,8.29675,8.25077,8.26989,56208.652523785,0
+BGX.US,D,20150714,000000,8.26989,8.28713,8.25418,8.28713,61612.522716527,0
+BGX.US,D,20150715,000000,8.29675,8.32027,8.26989,8.29675,90860.641911345,0
+BGX.US,D,20150716,000000,8.32303,8.33875,8.30275,8.33875,79027.794177342,0
+BGX.US,D,20150717,000000,8.33074,8.33875,8.27685,8.27685,93178.686909475,0
+BGX.US,D,20150720,000000,8.28713,8.28713,8.20373,8.20877,116756.15592536,0
+BGX.US,D,20150721,000000,8.19135,8.21562,8.14012,8.21562,151077.29611745,0
+BGX.US,D,20150722,000000,8.23267,8.23267,8.21478,8.22677,34671.94537078,0
+BGX.US,D,20150723,000000,8.21639,8.23782,8.18984,8.21478,67845.091370314,0
+BGX.US,D,20150724,000000,8.20279,8.22097,8.16242,8.17012,58286.17540838,0
+BGX.US,D,20150727,000000,8.16242,8.17012,8.10909,8.13927,77968.026436916,0
+BGX.US,D,20150728,000000,8.12587,8.15288,8.12587,8.14794,50223.958187874,0
+BGX.US,D,20150729,000000,8.12042,8.18373,8.12042,8.17783,31108.226893815,0
+BGX.US,D,20150730,000000,8.17507,8.21639,8.17012,8.17012,69718.853163095,0
+BGX.US,D,20150731,000000,8.17507,8.20279,8.17012,8.17012,28864.754254029,0
+BGX.US,D,20150803,000000,8.20279,8.21639,8.15288,8.21639,107204.59216776,0
+BGX.US,D,20150804,000000,8.19517,8.24202,8.19517,8.23267,38983.488061006,0
+BGX.US,D,20150805,000000,8.22677,8.25344,8.20279,8.21478,63724.70599303,0
+BGX.US,D,20150806,000000,8.22097,8.22097,8.17012,8.19517,111369.09077112,0
+BGX.US,D,20150807,000000,8.18373,8.22097,8.08767,8.08767,86030.243657422,0
+BGX.US,D,20150810,000000,8.09881,8.12587,8.08424,8.08424,91085.409301285,0
+BGX.US,D,20150811,000000,8.08424,8.09881,8.07853,8.08767,75370.597673719,0
+BGX.US,D,20150812,000000,8.06654,8.08767,8.0354,8.07415,69718.853163095,0
+BGX.US,D,20150813,000000,8.05759,8.06654,8.04741,8.05759,26990.99246125,0
+BGX.US,D,20150814,000000,8.04741,8.07415,8.02968,8.02968,77029.044910715,0
+BGX.US,D,20150817,000000,8.00722,8.0354,7.97827,8.00075,63724.70599303,0
+BGX.US,D,20150818,000000,8.00075,8.00722,7.96085,7.97827,74779.270381491,0
+BGX.US,D,20150819,000000,7.96791,7.99265,7.91391,7.94495,93522.139883824,0
+BGX.US,D,20150820,000000,7.94323,7.954,7.89572,7.90734,51201.801365608,0
+BGX.US,D,20150821,000000,7.89572,7.90088,7.81422,7.84546,78381.850509986,0
+BGX.US,D,20150824,000000,7.64933,7.75804,7.60667,7.64353,110409.10294678,0
+BGX.US,D,20150825,000000,7.75863,7.82033,7.66446,7.67798,121953.11408155,0
+BGX.US,D,20150826,000000,7.74662,7.80537,7.70939,7.80537,65727.656519281,0
+BGX.US,D,20150827,000000,7.8111,7.84061,7.79395,7.8307,66094.216421569,0
+BGX.US,D,20150828,000000,7.8307,7.85145,7.80032,7.82509,62000.088916941,0
+BGX.US,D,20150831,000000,7.8307,7.8307,7.77481,7.78794,59766.06911131,0
+BGX.US,D,20150901,000000,7.75863,7.78794,7.72701,7.78794,74844.38990568,0
+BGX.US,D,20150902,000000,7.79395,7.8307,7.79395,7.8307,54176.293180159,0
+BGX.US,D,20150903,000000,7.81422,7.84546,7.80537,7.82509,64236.209352382,0
+BGX.US,D,20150904,000000,7.80032,7.84546,7.79395,7.80537,78746.309782461,0
+BGX.US,D,20150908,000000,7.81422,7.84061,7.81422,7.82509,49154.737613294,0
+BGX.US,D,20150909,000000,7.82033,7.84061,7.77091,7.79395,49154.737613294,0
+BGX.US,D,20150910,000000,7.8111,7.85773,7.79395,7.84546,47319.837472046,0
+BGX.US,D,20150911,000000,7.84546,7.84546,7.82509,7.8307,17872.158445039,0
+BGX.US,D,20150914,000000,7.8367,7.84061,7.81422,7.82509,52318.286110971,0
+BGX.US,D,20150915,000000,7.82509,7.8367,7.80537,7.82509,51007.49310795,0
+BGX.US,D,20150916,000000,7.82509,7.84546,7.81422,7.84546,44125.829842089,0
+BGX.US,D,20150917,000000,7.8307,7.88431,7.81422,7.88431,51420.266866113,0
+BGX.US,D,20150918,000000,7.84061,7.89572,7.84061,7.87992,37051.95894838,0
+BGX.US,D,20150921,000000,7.89497,7.89497,7.84061,7.86184,58063.508648251,0
+BGX.US,D,20150922,000000,7.7988,7.84403,7.7988,7.84403,39573.765038327,0
+BGX.US,D,20150923,000000,7.84403,7.87354,7.83498,7.85699,50485.486599534,0
+BGX.US,D,20150924,000000,7.81851,7.82813,7.77996,7.82431,51825.688419932,0
+BGX.US,D,20150925,000000,7.82813,7.87821,7.82431,7.87354,64361.196826228,0
+BGX.US,D,20150928,000000,7.85699,7.86184,7.79243,7.79243,68343.990950792,0
+BGX.US,D,20150929,000000,7.77481,7.79243,7.68912,7.71179,87287.470600224,0
+BGX.US,D,20150930,000000,7.71179,7.72463,7.66609,7.70617,81189.342254438,0
+BGX.US,D,20151001,000000,7.70617,7.71179,7.63095,7.65521,86551.199850931,0
+BGX.US,D,20151002,000000,7.61011,7.63532,7.59077,7.63532,30146.138439676,0
+BGX.US,D,20151005,000000,7.63095,7.67064,7.62504,7.67064,55283.325091362,0
+BGX.US,D,20151006,000000,7.66609,7.69579,7.63532,7.65228,48637.982679412,0
+BGX.US,D,20151007,000000,7.65521,7.71835,7.65521,7.70062,30699.654395278,0
+BGX.US,D,20151008,000000,7.71835,7.82813,7.70617,7.82813,92652.479141437,0
+BGX.US,D,20151009,000000,7.84061,7.87354,7.82431,7.87354,62145.032374005,0
+BGX.US,D,20151012,000000,7.84403,7.84403,7.76872,7.81851,77030.09522562,0
+BGX.US,D,20151013,000000,7.77996,7.79243,7.71179,7.75804,48637.982679412,0
+BGX.US,D,20151014,000000,7.7313,7.75804,7.72054,7.7313,32550.30926012,0
+BGX.US,D,20151015,000000,7.71835,7.72463,7.67541,7.72463,73419.112577874,0
+BGX.US,D,20151016,000000,7.70062,7.77481,7.69579,7.77481,66019.644063223,0
+BGX.US,D,20151019,000000,7.76195,7.79243,7.75804,7.77996,49663.090027929,0
+BGX.US,D,20151020,000000,7.76195,7.76195,7.66131,7.70617,117380.04297968,0
+BGX.US,D,20151021,000000,7.69512,7.71092,7.67064,7.67064,103592.55920512,0
+BGX.US,D,20151022,000000,7.71092,7.74996,7.69903,7.71092,75306.528464436,0
+BGX.US,D,20151023,000000,7.71969,7.75711,7.71969,7.72958,50323.73810397,0
+BGX.US,D,20151026,000000,7.71664,7.74996,7.70532,7.70532,74203.697812856,0
+BGX.US,D,20151027,000000,7.67064,7.71969,7.67064,7.71092,51065.260427793,0
+BGX.US,D,20151028,000000,7.71092,7.72958,7.69512,7.71664,68509.940705983,0
+BGX.US,D,20151029,000000,7.71664,7.72463,7.66446,7.68056,93482.227917388,0
+BGX.US,D,20151030,000000,7.67475,7.71092,7.67475,7.69903,72734.307258989,0
+BGX.US,D,20151102,000000,7.71092,7.74996,7.69903,7.74996,84719.450654402,0
+BGX.US,D,20151103,000000,7.71664,7.72958,7.66446,7.71969,158689.97855806,0
+BGX.US,D,20151104,000000,7.71969,7.72463,7.68732,7.72463,60989.685977112,0
+BGX.US,D,20151105,000000,7.72958,7.75711,7.69903,7.75711,146573.54579938,0
+BGX.US,D,20151106,000000,7.72463,7.72463,7.67064,7.70532,111668.43051939,0
+BGX.US,D,20151109,000000,7.68732,7.69512,7.62839,7.65085,98939.66417035,0
+BGX.US,D,20151110,000000,7.61314,7.63857,7.60124,7.60124,85224.652124314,0
+BGX.US,D,20151111,000000,7.5882,7.62429,7.5664,7.57745,86688.791103652,0
+BGX.US,D,20151112,000000,7.55325,7.60752,7.55325,7.57745,107078.55437901,0
+BGX.US,D,20151113,000000,7.55325,7.56107,7.52613,7.5363,59879.503121188,0
+BGX.US,D,20151116,000000,7.51986,7.55755,7.51986,7.55325,90736.704752405,0
+BGX.US,D,20151117,000000,7.55325,7.55325,7.50232,7.52613,92752.259057531,0
+BGX.US,D,20151118,000000,7.53002,7.53002,7.47718,7.50175,107595.3093129,0
+BGX.US,D,20151119,000000,7.50175,7.50175,7.45281,7.46539,106870.59202757,0
+BGX.US,D,20151120,000000,7.46539,7.46539,7.44549,7.46234,105222.64793963,0
+BGX.US,D,20151123,000000,7.45853,7.45853,7.43662,7.44549,123644.12108067,0
+BGX.US,D,20151124,000000,7.44549,7.46539,7.4151,7.46539,124222.84459401,0
+BGX.US,D,20151125,000000,7.45853,7.51393,7.43662,7.49537,79878.549251415,0
+BGX.US,D,20151127,000000,7.49537,7.50175,7.43662,7.48424,45960.729983337,0
+BGX.US,D,20151130,000000,7.50175,7.50804,7.45853,7.48424,90453.119727712,0
+BGX.US,D,20151201,000000,7.50175,7.50804,7.45281,7.47718,174411.09207507,0
+BGX.US,D,20151202,000000,7.46539,7.47205,7.4411,7.46539,80877.398727279,0
+BGX.US,D,20151203,000000,7.48424,7.48424,7.4151,7.4411,120889.14508151,0
+BGX.US,D,20151204,000000,7.44549,7.46234,7.4151,7.43662,132393.24424985,0
+BGX.US,D,20151207,000000,7.4151,7.42578,7.3098,7.32847,175439.3503683,0
+BGX.US,D,20151208,000000,7.29828,7.34913,7.29828,7.34362,157826.61970512,0
+BGX.US,D,20151209,000000,7.37273,7.37273,7.30381,7.31533,175066.48857657,0
+BGX.US,D,20151210,000000,7.33837,7.33837,7.27364,7.29343,137686.83137744,0
+BGX.US,D,20151211,000000,7.25392,7.25392,7.12824,7.1928,302913.96991211,0
+BGX.US,D,20151214,000000,7.16148,7.17728,7.04113,7.06845,210846.51617347,0
+BGX.US,D,20151215,000000,7.07358,7.17728,7.07358,7.17728,297803.13757821,0
+BGX.US,D,20151216,000000,7.17147,7.26059,7.14568,7.26059,290516.05275853,0
+BGX.US,D,20151217,000000,7.26982,7.3098,7.22774,7.3098,140608.80744668,0
+BGX.US,D,20151218,000000,7.34913,7.34913,7.26982,7.27877,184733.58697385,0
+BGX.US,D,20151221,000000,7.32143,7.34275,7.26839,7.28505,123092.70575487,0
+BGX.US,D,20151222,000000,7.28505,7.35332,7.28505,7.33753,103920.25745587,0
+BGX.US,D,20151223,000000,7.33142,7.61401,7.33142,7.53557,411094.30462781,0
+BGX.US,D,20151224,000000,7.58277,7.59573,7.43662,7.51393,243891.52375444,0
+BGX.US,D,20151228,000000,7.51986,7.51986,7.44062,7.45853,107159.42862679,0
+BGX.US,D,20151229,000000,7.47643,7.54573,7.42415,7.51393,113846.78363501,0
+BGX.US,D,20151230,000000,7.53469,7.58277,7.46292,7.48356,235205.41947962,0
+BGX.US,D,20151231,000000,7.45777,7.56107,7.44948,7.50175,161536.33195404,0
+BGX.US,D,20160104,000000,7.47643,7.50804,7.38988,7.50804,83790.972277261,0
+BGX.US,D,20160105,000000,7.53002,7.53002,7.43578,7.46234,82905.556811278,0
+BGX.US,D,20160106,000000,7.44415,7.51986,7.4176,7.50804,105823.42806603,0
+BGX.US,D,20160107,000000,7.46443,7.50804,7.43072,7.48356,165358.42789796,0
+BGX.US,D,20160108,000000,7.46443,7.54118,7.43578,7.54118,31805.635991577,0
+BGX.US,D,20160111,000000,7.51986,7.51986,7.45777,7.45777,122776.56096808,0
+BGX.US,D,20160112,000000,7.44415,7.47128,7.3517,7.38988,98971.173617538,0
+BGX.US,D,20160113,000000,7.38988,7.38988,7.26182,7.35571,173871.23021326,0
+BGX.US,D,20160114,000000,7.30705,7.30705,7.19355,7.24591,165152.56617633,0
+BGX.US,D,20160115,000000,7.20736,7.20736,7.02161,7.08369,120812.47209337,0
+BGX.US,D,20160119,000000,7.11112,7.11112,7.03512,7.05416,277278.93399485,0
+BGX.US,D,20160120,000000,7.02836,7.02836,6.81671,6.95517,343425.66616174,0
+BGX.US,D,20160121,000000,7.03512,7.12824,6.88852,7.0059,426480.36768971,0
+BGX.US,D,20160122,000000,7.02836,7.08369,6.94877,7.06151,123237.64921192,0
+BGX.US,D,20160125,000000,7.06845,7.07179,6.95517,6.97219,65742.360927968,0
+BGX.US,D,20160126,000000,7.0059,7.02161,6.96067,7.01455,99241.104548449,0
+BGX.US,D,20160127,000000,7.01455,7.04599,6.95517,7.04113,54310.733488158,0
+BGX.US,D,20160128,000000,7.0494,7.13538,6.99552,7.12824,237925.73508685,0
+BGX.US,D,20160129,000000,7.16148,7.16148,7.06845,7.13538,95649.027569016,0
+BGX.US,D,20160201,000000,7.14014,7.14014,7.08988,7.12252,73017.892283681,0
+BGX.US,D,20160202,000000,7.10101,7.11112,7.04599,7.11112,67380.852181745,0
+BGX.US,D,20160203,000000,7.11112,7.14014,7.0494,7.08988,68136.028599351,0
+BGX.US,D,20160204,000000,7.08988,7.10025,7.04113,7.08369,54690.947484228,0
+BGX.US,D,20160205,000000,7.08369,7.08369,6.97792,7.04113,93053.69943563,0
+BGX.US,D,20160208,000000,7.04113,7.04599,6.95517,6.96639,61669.239721465,0
+BGX.US,D,20160209,000000,6.89964,6.92393,6.85594,6.90546,56987.986184234,0
+BGX.US,D,20160210,000000,6.89964,6.92306,6.81061,6.84309,143974.01640636,0
+BGX.US,D,20160211,000000,6.81061,6.88852,6.76797,6.84309,88748.458634841,0
+BGX.US,D,20160212,000000,6.92306,6.92306,6.7752,6.82834,116000.97950774,0
+BGX.US,D,20160216,000000,6.83443,6.84861,6.76226,6.84861,164551.78604994,0
+BGX.US,D,20160217,000000,6.89488,6.90546,6.86726,6.89488,146788.86035514,0
+BGX.US,D,20160218,000000,6.93955,6.9481,6.91393,6.93364,169426.29752993,0
+BGX.US,D,20160219,000000,6.90393,6.94211,6.89337,6.93364,191520.72189816,0
+BGX.US,D,20160222,000000,6.99466,6.99466,6.91545,6.96553,111654.77642561,0
+BGX.US,D,20160223,000000,6.9898,7.00143,6.95447,6.97143,60054.905710534,0
+BGX.US,D,20160224,000000,7.0059,7.0059,6.90393,6.99466,327378.9550238,0
+BGX.US,D,20160225,000000,6.99466,6.99466,6.97143,6.98391,53458.928099177,0
+BGX.US,D,20160226,000000,7.00143,7.03512,6.97704,6.9898,55640.432159493,0
+BGX.US,D,20160229,000000,6.98391,7.01455,6.9481,6.97704,71920.31320663,0
+BGX.US,D,20160301,000000,7.0494,7.0494,6.98391,6.9898,167231.13937583,0
+BGX.US,D,20160302,000000,7.00999,7.00999,6.95991,7.0059,110267.31043444,0
+BGX.US,D,20160303,000000,7.00999,7.15138,6.98391,7.129,321496.14123379,0
+BGX.US,D,20160304,000000,7.15632,7.31362,7.14081,7.29753,312013.89826001,0
+BGX.US,D,20160307,000000,7.29191,7.29191,7.23765,7.26363,107282.31547084,0
+BGX.US,D,20160308,000000,7.26363,7.29191,7.23765,7.2583,134892.99372677,0
+BGX.US,D,20160309,000000,7.2583,7.3023,7.23765,7.26363,88685.439740464,0
+BGX.US,D,20160310,000000,7.2583,7.3023,7.2583,7.27725,37764.072454829,0
+BGX.US,D,20160311,000000,7.33142,7.39303,7.33142,7.39303,52364.499966846,0
+BGX.US,D,20160314,000000,7.39303,7.44347,7.36712,7.42768,50360.49912569,0
+BGX.US,D,20160315,000000,7.40444,7.50566,7.40444,7.49918,99316.727221699,0
+BGX.US,D,20160316,000000,7.51204,7.65228,7.51204,7.61314,104266.86137493,0
+BGX.US,D,20160317,000000,7.62839,7.65521,7.57658,7.57658,71514.891652812,0
+BGX.US,D,20160318,000000,7.61314,7.63857,7.57658,7.59401,52155.487300499,0
+BGX.US,D,20160321,000000,7.60581,7.63237,7.56403,7.5804,89430.113009009,0
+BGX.US,D,20160322,000000,7.59887,7.62839,7.5804,7.58668,85771.866190479,0
+BGX.US,D,20160323,000000,7.54802,7.65521,7.54802,7.62257,192766.39537699,0
+BGX.US,D,20160324,000000,7.59333,7.61239,7.54802,7.59887,80635.826298834,0
+BGX.US,D,20160328,000000,7.59887,7.59887,7.55946,7.5804,61292.176670117,0
+BGX.US,D,20160329,000000,7.58668,7.61401,7.56403,7.59887,43605.923963487,0
+BGX.US,D,20160330,000000,7.63314,7.63857,7.60581,7.62839,109233.80056667,0
+BGX.US,D,20160331,000000,7.65521,7.70779,7.65521,7.68235,76283.321327266,0
+BGX.US,D,20160401,000000,7.69579,7.69579,7.65521,7.65521,51029.549720982,0
+BGX.US,D,20160404,000000,7.67064,7.67064,7.59333,7.62257,41416.017383919,0
+BGX.US,D,20160405,000000,7.59333,7.64505,7.58668,7.62257,86962.923294188,0
+BGX.US,D,20160406,000000,7.65521,7.70142,7.65467,7.69579,37529.852230732,0
+BGX.US,D,20160407,000000,7.70142,7.70779,7.67541,7.68912,100592.85983281,0
+BGX.US,D,20160408,000000,7.69579,7.70142,7.66047,7.70142,86621.570949651,0
+BGX.US,D,20160411,000000,7.7133,7.7133,7.63314,7.69579,109557.29755781,0
+BGX.US,D,20160412,000000,7.68912,7.71835,7.63857,7.69579,116283.51421753,0
+BGX.US,D,20160413,000000,7.67541,7.73454,7.67541,7.73454,105150.17621111,0
+BGX.US,D,20160414,000000,7.70779,7.72301,7.67541,7.70142,120922.75515851,0
+BGX.US,D,20160415,000000,7.67064,7.68235,7.65228,7.66609,85409.507547819,0
+BGX.US,D,20160418,000000,7.66609,7.76605,7.63447,7.76605,103974.87383099,0
+BGX.US,D,20160419,000000,7.80947,7.8826,7.77815,7.7988,31909.617167296,0
+BGX.US,D,20160420,000000,7.79785,7.82431,7.79052,7.81767,65888.35469994,0
+BGX.US,D,20160421,000000,7.79052,7.85859,7.78328,7.82813,132622.21289943,0
+BGX.US,D,20160422,000000,7.84622,7.84622,7.80461,7.81767,52071.462107998,0
+BGX.US,D,20160425,000000,7.82431,7.82813,7.79052,7.82813,64752.964286265,0
+BGX.US,D,20160426,000000,7.81767,7.88754,7.81767,7.8826,71489.684095062,0
+BGX.US,D,20160427,000000,7.8826,7.93552,7.8826,7.93047,82106.26716761,0
+BGX.US,D,20160428,000000,7.93047,8.07597,7.91467,7.97827,144967.61430769,0
+BGX.US,D,20160429,000000,7.98455,7.98455,7.93714,7.97322,55826.337897903,0
+BGX.US,D,20160502,000000,8.01036,8.01683,7.96791,7.99503,58964.678837828,0
+BGX.US,D,20160503,000000,8.00447,8.00447,7.9041,7.92239,44788.578547942,0
+BGX.US,D,20160504,000000,7.91467,8.00447,7.91467,8.00447,33138.485607629,0
+BGX.US,D,20160505,000000,7.98894,8.06321,7.98455,8.03455,182805.20880595,0
+BGX.US,D,20160506,000000,8.04149,8.04149,7.93047,7.99503,102400.4517865,0
+BGX.US,D,20160509,000000,7.97322,8.02388,7.93552,7.96085,73820.332872069,0
+BGX.US,D,20160510,000000,7.96085,7.99503,7.94323,7.98894,182817.81258483,0
+BGX.US,D,20160511,000000,7.99874,8.02388,7.97827,7.97827,92660.881660687,0
+BGX.US,D,20160512,000000,8.02874,8.08006,8.00447,8.08006,157678.52530333,0
+BGX.US,D,20160513,000000,8.05759,8.1428,8.04652,8.12488,30284.780007303,0
+BGX.US,D,20160516,000000,8.10738,8.18812,8.07597,8.13927,113698.68923321,0
+BGX.US,D,20160517,000000,8.15375,8.27419,8.10281,8.14528,137907.39750777,0
+BGX.US,D,20160518,000000,8.1487,8.1649,8.10738,8.13232,64761.366805515,0
+BGX.US,D,20160519,000000,8.1428,8.20526,8.11158,8.17182,156024.27932595,0
+BGX.US,D,20160520,000000,8.21639,8.28457,8.16411,8.25684,55584.765469462,0
+BGX.US,D,20160523,000000,8.21306,8.27961,8.21306,8.2638,196222.98173352,0
+BGX.US,D,20160524,000000,8.2439,8.2638,8.15288,8.19326,144131.5636423,0
+BGX.US,D,20160525,000000,8.18812,8.29093,8.18812,8.2638,126933.70736708,0
+BGX.US,D,20160526,000000,8.29093,8.34398,8.25077,8.29093,158848.57610891,0
+BGX.US,D,20160527,000000,8.33169,8.33169,8.25684,8.2638,59753.465332434,0
+BGX.US,D,20160531,000000,8.33169,8.33683,8.27961,8.29093,75309.679409156,0
+BGX.US,D,20160601,000000,8.32399,8.41604,8.28457,8.35454,87547.948696979,0
+BGX.US,D,20160602,000000,8.31415,8.40377,8.26809,8.29093,161101.50158286,0
+BGX.US,D,20160603,000000,8.32399,8.34398,8.30209,8.33683,39687.199048205,0
+BGX.US,D,20160606,000000,8.34398,8.49098,8.34398,8.44222,165605.25190094,0
+BGX.US,D,20160607,000000,8.4526,8.54887,8.4526,8.52315,84037.796280233,0
+BGX.US,D,20160608,000000,8.49098,8.56229,8.49098,8.556,123236.59889703,0
+BGX.US,D,20160609,000000,8.51687,8.53697,8.42862,8.46861,67111.971565741,0
+BGX.US,D,20160610,000000,8.43529,8.53697,8.39844,8.45718,99148.676836695,0
+BGX.US,D,20160613,000000,8.47593,8.50164,8.40919,8.42042,55939.771907779,0
+BGX.US,D,20160614,000000,8.44918,8.44918,8.31415,8.34398,180454.60404572,0
+BGX.US,D,20160615,000000,8.39844,8.43852,8.34398,8.39243,59234.609768738,0
+BGX.US,D,20160616,000000,8.39243,8.39844,8.33169,8.35454,151082.54769199,0
+BGX.US,D,20160617,000000,8.39243,8.49374,8.32399,8.33683,60014.993744094,0
+BGX.US,D,20160620,000000,8.41604,8.41604,8.30837,8.30837,102404.65304612,0
+BGX.US,D,20160621,000000,8.35902,8.3851,8.30026,8.35902,121196.88734905,0
+BGX.US,D,20160622,000000,8.36509,8.46861,8.32987,8.36509,121445.81198183,0
+BGX.US,D,20160623,000000,8.4345,8.46861,8.32216,8.36509,241321.40317882,0
+BGX.US,D,20160624,000000,8.23086,8.35357,8.22009,8.27334,134362.58469911,0
+BGX.US,D,20160627,000000,8.30837,8.30837,8.09881,8.14528,96687.789011313,0
+BGX.US,D,20160628,000000,8.18659,8.25418,8.15641,8.21562,122219.89406776,0
+BGX.US,D,20160629,000000,8.23086,8.29,8.23086,8.28362,144798.51360779,0
+BGX.US,D,20160630,000000,8.27868,8.33599,8.26723,8.33599,71236.558202652,0
+BGX.US,D,20160701,000000,8.3851,8.3851,8.33599,8.33599,127660.52528222,0
+BGX.US,D,20160705,000000,8.33599,8.37035,8.27334,8.32987,188133.45632545,0
+BGX.US,D,20160706,000000,8.32987,8.41948,8.28362,8.39758,176471.80992116,0
+BGX.US,D,20160707,000000,8.46861,8.51687,8.44414,8.51336,266211.76582752,0
+BGX.US,D,20160708,000000,8.59113,8.59113,8.46441,8.54887,181647.76177925,0
+BGX.US,D,20160711,000000,8.54172,8.59113,8.52411,8.52411,91603.214550074,0
+BGX.US,D,20160712,000000,8.61818,8.63209,8.57658,8.61285,77718.051489226,0
+BGX.US,D,20160713,000000,8.57304,8.61818,8.53697,8.55686,118657.2259057,0
+BGX.US,D,20160714,000000,8.63931,8.63931,8.48118,8.53115,113999.07929641,0
+BGX.US,D,20160715,000000,8.54887,8.54887,8.48118,8.53697,84993.582844938,0
+BGX.US,D,20160718,000000,8.51336,8.63931,8.51336,8.56324,111718.8456349,0
+BGX.US,D,20160719,000000,8.58485,8.59113,8.52411,8.53697,92632.523158216,0
+BGX.US,D,20160720,000000,8.53697,8.6219,8.4804,8.6219,41556.75958136,0
+BGX.US,D,20160721,000000,8.65026,8.71472,8.65026,8.69282,96935.663329192,0
+BGX.US,D,20160722,000000,8.69282,8.69282,8.61285,8.65751,50306.933065469,0
+BGX.US,D,20160725,000000,8.64474,8.68178,8.58399,8.61741,75154.232803028,0
+BGX.US,D,20160726,000000,8.60827,8.68178,8.59665,8.63209,94960.020990504,0
+BGX.US,D,20160727,000000,8.67549,8.71472,8.6219,8.63846,86548.048906213,0
+BGX.US,D,20160728,000000,8.68178,8.7331,8.6219,8.66484,166510.62335013,0
+BGX.US,D,20160729,000000,8.66835,8.7387,8.6676,8.70844,59638.981007651,0
+BGX.US,D,20160801,000000,8.7331,8.7331,8.66484,8.68178,94824.530367596,0
+BGX.US,D,20160802,000000,8.66835,8.68178,8.58399,8.60827,74602.817477237,0
+BGX.US,D,20160803,000000,8.61741,8.68178,8.61741,8.68178,44419.918015843,0
+BGX.US,D,20160804,000000,8.7387,8.7387,8.70007,8.70007,84536.695860711,0
+BGX.US,D,20160805,000000,8.70007,8.7331,8.70007,8.72025,49029.750139449,0
+BGX.US,D,20160808,000000,8.72025,8.74871,8.71472,8.72025,65636.279122437,0
+BGX.US,D,20160809,000000,8.71472,8.76898,8.71472,8.71472,60898.308580266,0
+BGX.US,D,20160810,000000,8.7331,8.7331,8.67549,8.67549,51055.807593638,0
+BGX.US,D,20160811,000000,8.70007,8.72672,8.69282,8.70844,77176.08899759,0
+BGX.US,D,20160812,000000,8.72672,8.76898,8.71472,8.7331,45779.025504552,0
+BGX.US,D,20160815,000000,8.76338,8.78689,8.7331,8.77584,67463.827059342,0
+BGX.US,D,20160816,000000,8.77584,8.79145,8.7249,8.78212,71256.514185871,0
+BGX.US,D,20160817,000000,8.79708,8.81182,8.71472,8.81182,56991.137128953,0
+BGX.US,D,20160818,000000,8.81182,8.82507,8.79145,8.81945,49686.196955867,0
+BGX.US,D,20160819,000000,8.81945,8.81945,8.77584,8.78689,82681.839736243,0
+BGX.US,D,20160822,000000,8.79708,8.81003,8.7749,8.7749,50206.102834467,0
+BGX.US,D,20160823,000000,8.83705,8.85277,8.81003,8.83705,53686.846433838,0
+BGX.US,D,20160824,000000,8.82507,8.90161,8.79051,8.88439,123665.12737879,0
+BGX.US,D,20160825,000000,8.89096,8.91294,8.85848,8.90629,76369.447149579,0
+BGX.US,D,20160826,000000,8.92505,8.92885,8.8483,8.8483,52907.512773386,0
+BGX.US,D,20160829,000000,8.898,8.9515,8.83705,8.87143,101053.94807667,0
+BGX.US,D,20160830,000000,8.87143,8.898,8.78129,8.83705,117605.86068452,0
+BGX.US,D,20160831,000000,8.83705,8.83705,8.78129,8.81631,81034.945963218,0
+BGX.US,D,20160901,000000,8.85848,8.87801,8.79708,8.85848,88615.068641745,0
+BGX.US,D,20160902,000000,8.90161,8.90161,8.8465,8.86409,69494.085773155,0
+BGX.US,D,20160906,000000,8.90629,8.91856,8.83705,8.83705,53819.186112027,0
+BGX.US,D,20160907,000000,8.86409,8.91856,8.83705,8.91294,58597.068620636,0
+BGX.US,D,20160908,000000,8.91856,9.01073,8.88439,8.9694,155501.22250263,0
+BGX.US,D,20160909,000000,8.91856,8.97884,8.79051,8.81849,112009.78286393,0
+BGX.US,D,20160912,000000,8.82887,8.83992,8.78498,8.81003,54163.689401282,0
+BGX.US,D,20160913,000000,8.79708,8.79708,8.70567,8.73213,58776.672469605,0
+BGX.US,D,20160914,000000,8.78498,8.81631,8.7331,8.81631,46393.459724719,0
+BGX.US,D,20160915,000000,8.85373,8.89096,8.82887,8.87143,103635.62211628,0
+BGX.US,D,20160916,000000,8.898,8.92505,8.82887,8.898,74498.836301518,0
+BGX.US,D,20160919,000000,8.9694,8.9694,8.81631,8.86409,89790.371021858,0
+BGX.US,D,20160920,000000,8.87143,8.91294,8.8483,8.85373,86182.539318831,0
+BGX.US,D,20160921,000000,8.88257,8.92885,8.88257,8.92885,25871.356771168,0
+BGX.US,D,20160922,000000,8.95522,8.95999,8.89752,8.95999,108223.39762684,0
+BGX.US,D,20160923,000000,8.95999,9.03538,8.92313,9.00415,69589.664429625,0
+BGX.US,D,20160926,000000,8.97787,9.02025,8.97787,9.01073,66991.18535152,0
+BGX.US,D,20160927,000000,9.01929,9.06586,9.00882,9.06586,46996.340480915,0
+BGX.US,D,20160928,000000,9.09726,9.10299,9.05443,9.08489,96813.826800065,0
+BGX.US,D,20160929,000000,9.0706,9.10963,9.04195,9.05443,77559.453938379,0
+BGX.US,D,20160930,000000,9.09726,9.14487,9.05443,9.13535,82627.223361116,0
+BGX.US,D,20161003,000000,9.16487,9.16487,9.04195,9.11917,116419.00484043,0
+BGX.US,D,20161004,000000,9.12965,9.12965,9.03538,9.05443,108145.67432379,0
+BGX.US,D,20161005,000000,9.09726,9.11537,9.05538,9.10299,107711.89426749,0
+BGX.US,D,20161006,000000,9.08489,9.10963,9.01929,9.04966,105980.97530198,0
+BGX.US,D,20161007,000000,9.02301,9.06203,9.02301,9.04195,74270.917966857,0
+BGX.US,D,20161010,000000,9.06203,9.06775,9.04195,9.05443,102693.48964535,0
+BGX.US,D,20161011,000000,9.05443,9.06203,9.02777,9.04195,75434.666883002,0
+BGX.US,D,20161012,000000,9.07822,9.07822,9.01073,9.02301,53307.682752675,0
+BGX.US,D,20161013,000000,9.01929,9.01929,8.97216,8.99846,103765.86116465,0
+BGX.US,D,20161014,000000,9.03538,9.04195,8.96854,8.99387,113426.65767249,0
+BGX.US,D,20161017,000000,8.98264,9.02301,8.88905,8.97216,125735.29805903,0
+BGX.US,D,20161018,000000,8.99846,9.04966,8.97216,9.01073,59092.817256393,0
+BGX.US,D,20161019,000000,9.03538,9.06203,9.02301,9.04966,78008.988718261,0
+BGX.US,D,20161020,000000,9.00321,9.06967,8.94285,9.00321,64498.788078949,0
+BGX.US,D,20161021,000000,8.99749,9.06967,8.97216,9.03348,68034.148053443,0
+BGX.US,D,20161024,000000,9.08396,9.11822,9.07919,9.10299,62552.554557636,0
+BGX.US,D,20161025,000000,9.1144,9.29244,9.07252,9.1782,257011.00724862,0
+BGX.US,D,20161026,000000,9.21819,9.22009,9.1782,9.19534,123103.20890392,0
+BGX.US,D,20161027,000000,9.27435,9.27435,9.10299,9.10299,91827.981940015,0
+BGX.US,D,20161028,000000,9.16963,9.16963,9.09632,9.15726,103536.89251508,0
+BGX.US,D,20161031,000000,9.19534,9.19534,9.09632,9.11822,82380.399358145,0
+BGX.US,D,20161101,000000,9.1782,9.18392,9.03348,9.04774,114461.21785515,0
+BGX.US,D,20161102,000000,9.07633,9.07633,8.88715,8.91104,71059.054983491,0
+BGX.US,D,20161103,000000,8.95342,8.97693,8.88715,8.89467,53048.254970827,0
+BGX.US,D,20161104,000000,8.95342,8.95342,8.88715,8.91675,45310.585056358,0
+BGX.US,D,20161107,000000,8.98634,8.99101,8.9354,8.9354,32781.378539498,0
+BGX.US,D,20161108,000000,8.96569,8.98634,8.92693,8.98634,96444.11595306,0
+BGX.US,D,20161109,000000,8.95342,8.95807,8.79708,8.9222,32475.736901775,0
+BGX.US,D,20161110,000000,8.92693,8.94285,8.79145,8.81755,97204.543945197,0
+BGX.US,D,20161111,000000,8.67996,8.95807,8.67996,8.9354,104324.62869479,0
+BGX.US,D,20161114,000000,8.97216,8.99101,8.85564,8.86134,202858.87131132,0
+BGX.US,D,20161115,000000,8.88172,8.99101,8.88172,8.96569,152828.17106618,0
+BGX.US,D,20161116,000000,8.98634,9.00321,8.91675,8.95342,214582.48629506,0
+BGX.US,D,20161117,000000,8.99101,8.99101,8.9515,8.95342,81595.814123162,0
+BGX.US,D,20161118,000000,9.0212,9.06872,8.9855,8.99654,107036.54178276,0
+BGX.US,D,20161121,000000,9.06872,9.08299,9.02587,9.03348,79793.473744009,0
+BGX.US,D,20161122,000000,9.10299,9.10299,9.05252,9.08299,156162.92089359,0
+BGX.US,D,20161123,000000,9.1144,9.1782,9.07158,9.12392,100662.18061663,0
+BGX.US,D,20161125,000000,9.1782,9.27342,9.1782,9.25437,75675.188996536,0
+BGX.US,D,20161128,000000,9.32673,9.34196,9.22295,9.23532,160550.08625705,0
+BGX.US,D,20161129,000000,9.26865,9.28102,9.12392,9.12868,229091.53641023,0
+BGX.US,D,20161130,000000,9.202,9.202,9.06872,9.11822,222760.23815526,0
+BGX.US,D,20161201,000000,9.14393,9.16392,9.12392,9.12868,178745.74169324,0
+BGX.US,D,20161202,000000,9.1782,9.1963,9.12012,9.1525,114014.83402,0
+BGX.US,D,20161205,000000,9.22295,9.22295,9.15345,9.15726,112294.41820353,0
+BGX.US,D,20161206,000000,9.22295,9.22295,9.15726,9.18487,142862.78323553,0
+BGX.US,D,20161207,000000,9.202,9.25437,9.202,9.2477,143875.28680517,0
+BGX.US,D,20161208,000000,9.26865,9.29628,9.23532,9.26007,178327.71636054,0
+BGX.US,D,20161209,000000,9.28102,9.32673,9.26865,9.29628,152905.89436925,0
+BGX.US,D,20161212,000000,9.3372,9.39908,9.32482,9.35624,144226.09198386,0
+BGX.US,D,20161213,000000,9.3372,9.39908,9.30292,9.30673,151475.36546693,0
+BGX.US,D,20161214,000000,9.28864,9.38291,9.26865,9.26865,163087.6470706,0
+BGX.US,D,20161215,000000,9.29341,9.31911,9.27532,9.30673,341291.4262722,0
+BGX.US,D,20161216,000000,9.39052,9.40863,9.32673,9.39908,187985.36192366,0
+BGX.US,D,20161219,000000,9.41623,9.44098,9.37814,9.38291,191219.28152006,0
+BGX.US,D,20161220,000000,9.44098,9.50954,9.4343,9.46478,102475.02414485,0
+BGX.US,D,20161221,000000,9.50954,9.50954,9.41433,9.46953,181515.42210106,0
+BGX.US,D,20161222,000000,9.50954,9.56571,9.49239,9.56571,194333.46521714,0
+BGX.US,D,20161223,000000,9.59432,9.59432,9.54856,9.55713,93478.026657761,0
+BGX.US,D,20161227,000000,9.59996,9.67897,9.59996,9.63808,194142.3079042,0
+BGX.US,D,20161228,000000,9.71717,9.78474,9.62946,9.6971,150891.39037904,0
+BGX.US,D,20161229,000000,9.79226,9.89512,9.68185,9.82176,347876.9007345,0
+BGX.US,D,20161230,000000,9.89512,9.89512,9.74378,9.76369,483155.36003187,0
+BGX.US,D,20170103,000000,9.77799,9.82176,9.72563,9.72563,202879.87760944,0
+BGX.US,D,20170104,000000,9.81611,9.81611,9.66373,9.68185,219077.83409389,0
+BGX.US,D,20170105,000000,9.68185,9.69612,9.60762,9.62285,179558.68543069,0
+BGX.US,D,20170106,000000,9.67703,9.70751,9.63425,9.63999,192882.98033159,0
+BGX.US,D,20170109,000000,9.71717,9.71717,9.63999,9.64944,115104.0105778,0
+BGX.US,D,20170110,000000,9.70751,9.73611,9.67703,9.71717,96173.134707242,0
+BGX.US,D,20170111,000000,9.80272,9.8075,9.73611,9.73796,151594.05105133,0
+BGX.US,D,20170112,000000,9.77039,9.85328,9.71232,9.7333,125868.68805212,0
+BGX.US,D,20170113,000000,9.71717,9.79704,9.71038,9.79704,178999.91790054,0
+BGX.US,D,20170117,000000,9.81229,9.85328,9.76369,9.81229,180334.86814642,0
+BGX.US,D,20170118,000000,9.83604,9.87219,9.8075,9.83135,189517.7713719,0
+BGX.US,D,20170119,000000,9.86086,9.88656,9.79704,9.82657,129180.33095159,0
+BGX.US,D,20170120,000000,9.87996,9.87996,9.75611,9.79226,87130.973679189,0
+BGX.US,D,20170123,000000,9.85328,9.86086,9.78474,9.81229,138930.40422646,0
+BGX.US,D,20170124,000000,9.86086,9.86086,9.79226,9.82657,142771.40583868,0
+BGX.US,D,20170125,000000,9.85328,9.89798,9.79704,9.8075,235872.36944509,0
+BGX.US,D,20170126,000000,9.83135,9.85328,9.81229,9.82657,238697.71654295,0
+BGX.US,D,20170127,000000,9.87996,9.87996,9.81611,9.82176,112500.27992515,0
+BGX.US,D,20170130,000000,9.83135,9.86657,9.81229,9.83604,153789.20920542,0
+BGX.US,D,20170131,000000,9.86657,9.88656,9.83135,9.87219,226662.15803204,0
+BGX.US,D,20170201,000000,9.89798,9.90468,9.88656,9.89512,255370.41536504,0
+BGX.US,D,20170202,000000,9.9227,9.9227,9.87996,9.89798,87859.892224139,0
+BGX.US,D,20170203,000000,9.9331,9.94094,9.87219,9.88656,180683.57269529,0
+BGX.US,D,20170206,000000,9.91708,9.91708,9.83135,9.86657,88754.760524278,0
+BGX.US,D,20170207,000000,9.87996,9.91138,9.84757,9.89798,107496.5797117,0
+BGX.US,D,20170208,000000,9.89512,9.92943,9.86755,9.92943,121811.32156922,0
+BGX.US,D,20170209,000000,9.94094,9.99314,9.9227,9.97518,100939.46375189,0
+BGX.US,D,20170210,000000,10.0437,10.0903,10.0181,10.0627,218936.04158153,0
+BGX.US,D,20170213,000000,10.1313,10.1313,9.99979,10.0721,122099.10785353,0
+BGX.US,D,20170214,000000,10.0903,10.0903,10.0131,10.055,150805.26455673,0
+BGX.US,D,20170215,000000,10.055,10.0731,10.0131,10.0484,124731.19700864,0
+BGX.US,D,20170216,000000,10.1122,10.1122,9.97984,10.0074,147375.98638776,0
+BGX.US,D,20170217,000000,10.0245,10.0245,9.94193,9.97984,109653.92652919,0
+BGX.US,D,20170221,000000,10.0151,10.0465,9.96942,10.0208,116416.90421064,0
+BGX.US,D,20170222,000000,10.0294,10.0578,10.0074,10.0465,62422.31550926,0
+BGX.US,D,20170223,000000,10.1055,10.1293,10.0578,10.1293,157648.06617104,0
+BGX.US,D,20170224,000000,10.1236,10.1493,10.0874,10.1055,69125.425241055,0
+BGX.US,D,20170227,000000,10.1323,10.1323,10.0961,10.1055,67231.707465055,0
+BGX.US,D,20170228,000000,10.1055,10.1323,10.0922,10.1323,45668.742439395,0
+BGX.US,D,20170301,000000,10.1683,10.1683,10.0922,10.0961,172911.24238892,0
+BGX.US,D,20170302,000000,10.1122,10.1418,10.0961,10.1055,71345.790952905,0
+BGX.US,D,20170303,000000,10.1493,10.156,10.1122,10.1418,48567.611580692,0
+BGX.US,D,20170306,000000,10.1493,10.156,10.1055,10.1055,118141.52128671,0
+BGX.US,D,20170307,000000,10.1055,10.1323,10.0504,10.0961,53501.991010333,0
+BGX.US,D,20170308,000000,10.1323,10.1418,10.0208,10.0465,121181.13262546,0
+BGX.US,D,20170309,000000,10.0578,10.0578,9.87996,9.90468,253731.92411126,0
+BGX.US,D,20170310,000000,9.95523,9.96942,9.83135,9.92467,223287.49623819,0
+BGX.US,D,20170313,000000,9.99503,10.0504,9.97607,10.0151,132727.24439006,0
+BGX.US,D,20170314,000000,10.0018,10.0504,9.93409,10.0018,119239.10036377,0
+BGX.US,D,20170315,000000,10.0294,10.118,9.97984,10.0961,87307.426583441,0
+BGX.US,D,20170316,000000,10.1323,10.1323,10.0656,10.1055,75767.616708289,0
+BGX.US,D,20170317,000000,10.134,10.134,10.0799,10.134,101826.97984768,0
+BGX.US,D,20170320,000000,10.1816,10.1816,10.1236,10.1323,97049.097339068,0
+BGX.US,D,20170321,000000,10.1816,10.1816,10.0018,10.0208,98302.123022245,0
+BGX.US,D,20170322,000000,9.97607,10.1255,9.97607,10.0942,76117.371572074,0
+BGX.US,D,20170323,000000,10.1332,10.2456,10.0685,10.0761,96711.946254158,0
+BGX.US,D,20170324,000000,10.1588,10.1789,10.0894,10.1313,68418.563309137,0
+BGX.US,D,20170327,000000,10.1094,10.1255,10.0313,10.0313,64484.083670261,0
+BGX.US,D,20170328,000000,10.0942,10.1379,10.0598,10.0894,68775.670377268,0
+BGX.US,D,20170329,000000,10.1722,10.1722,10.1255,10.1332,95144.876414007,0
+BGX.US,D,20170330,000000,10.1446,10.1446,9.97518,10.0103,241534.61710478,0
+BGX.US,D,20170331,000000,10.0313,10.0598,9.98173,9.98649,168303.51089513,0
+BGX.US,D,20170403,000000,10.0523,10.0523,9.95702,9.97607,110662.22883919,0
+BGX.US,D,20170404,000000,10.0038,10.0038,9.93598,9.97607,77739.057787351,0
+BGX.US,D,20170405,000000,10.0236,10.0255,9.94739,9.95702,79937.366886167,0
+BGX.US,D,20170406,000000,10.0038,10.0236,9.94739,9.99126,122857.43521586,0
+BGX.US,D,20170407,000000,9.99701,10.0407,9.94193,10.0407,136773.05740899,0
+BGX.US,D,20170410,000000,10.0598,10.0942,10.0475,10.0894,76016.541341073,0
+BGX.US,D,20170411,000000,10.0894,10.1865,10.0835,10.1446,80804.926998745,0
+BGX.US,D,20170412,000000,10.1902,10.1902,10.0313,10.0942,171825.21677583,0
+BGX.US,D,20170413,000000,10.0475,10.1198,10.0475,10.0598,66719.153790797,0
+BGX.US,D,20170417,000000,10.1094,10.116,10.0598,10.116,80932.015102403,0
+BGX.US,D,20170418,000000,10.1379,10.1588,10.0903,10.1379,59173.691504175,0
+BGX.US,D,20170419,000000,10.1875,10.2378,10.1541,10.1932,101494.03002239,0
+BGX.US,D,20170420,000000,10.2055,10.214,10.117,10.175,64386.404383979,0
+BGX.US,D,20170421,000000,10.2055,10.2055,10.1598,10.1875,68726.305576674,0
+BGX.US,D,20170424,000000,10.2997,10.2997,10.1875,10.2189,91491.88117001,0
+BGX.US,D,20170425,000000,10.255,10.2703,10.2027,10.2189,78959.523708432,0
+BGX.US,D,20170426,000000,10.2636,10.3075,10.2313,10.2427,110658.02757957,0
+BGX.US,D,20170427,000000,10.2703,10.2884,10.2313,10.2483,53745.664068588,0
+BGX.US,D,20170428,000000,10.2931,10.3198,10.2483,10.3075,153996.12124195,0
+BGX.US,D,20170501,000000,10.3531,10.396,10.2997,10.3245,260910.82649559,0
+BGX.US,D,20170502,000000,10.3474,10.3674,10.3101,10.3198,75798.075840569,0
+BGX.US,D,20170503,000000,10.3303,10.3474,10.2884,10.2997,70647.331540235,0
+BGX.US,D,20170504,000000,10.3075,10.4027,10.2008,10.2427,153275.60521626,0
+BGX.US,D,20170505,000000,10.2884,10.314,10.2636,10.314,94004.2344258,0
+BGX.US,D,20170508,000000,10.3474,10.3598,10.2255,10.2779,66643.531117546,0
+BGX.US,D,20170509,000000,10.2779,10.3198,10.2483,10.3075,54030.299408187,0
+BGX.US,D,20170510,000000,10.3075,10.3416,10.2703,10.2884,75080.710759589,0
+BGX.US,D,20170511,000000,10.2931,10.3303,10.2836,10.2931,68050.953091944,0
+BGX.US,D,20170512,000000,10.2931,10.374,10.2931,10.374,94964.222250129,0
+BGX.US,D,20170515,000000,10.374,10.4321,10.3502,10.4027,68351.343155137,0
+BGX.US,D,20170516,000000,10.4216,10.4216,10.3598,10.396,56112.023552407,0
+BGX.US,D,20170517,000000,10.396,10.4216,10.3341,10.3531,120024.73591365,0
+BGX.US,D,20170518,000000,10.374,10.4027,10.3416,10.3883,81306.97752394,0
+BGX.US,D,20170519,000000,10.4321,10.4579,10.312,10.4044,79563.454779537,0
+BGX.US,D,20170522,000000,10.5035,10.5035,10.2493,10.3426,135137.71709994,0
+BGX.US,D,20170523,000000,10.4093,10.4284,10.3626,10.416,134596.8049232,0
+BGX.US,D,20170524,000000,10.4377,10.4579,10.4044,10.4226,139333.72515048,0
+BGX.US,D,20170525,000000,10.4321,10.4377,10.3208,10.3359,112125.31750362,0
+BGX.US,D,20170526,000000,10.3426,10.4044,10.3083,10.3759,245935.43656203,0
+BGX.US,D,20170530,000000,10.3759,10.3759,10.3313,10.3626,73894.905230414,0
+BGX.US,D,20170531,000000,10.3759,10.3902,10.3253,10.3483,105685.83681329,0
+BGX.US,D,20170601,000000,10.3694,10.3759,10.2884,10.3083,477886.98046203,0
+BGX.US,D,20170602,000000,10.3083,10.3626,10.2884,10.3626,85035.595441188,0
+BGX.US,D,20170605,000000,10.3626,10.3836,10.3007,10.3694,91769.164305265,0
+BGX.US,D,20170606,000000,10.3626,10.3626,10.2949,10.3359,73560.90509022,0
+BGX.US,D,20170607,000000,10.3559,10.3626,10.3208,10.3313,71354.193472154,0
+BGX.US,D,20170608,000000,10.3208,10.3359,10.2398,10.2398,135270.05677812,0
+BGX.US,D,20170609,000000,10.316,10.3359,10.2493,10.3359,71217.652534339,0
+BGX.US,D,20170612,000000,10.3313,10.3359,10.2845,10.316,76336.887387484,0
+BGX.US,D,20170613,000000,10.3313,10.3626,10.3046,10.3626,53646.934467397,0
+BGX.US,D,20170614,000000,10.3759,10.3759,10.2884,10.3253,59350.144408428,0
+BGX.US,D,20170615,000000,10.3083,10.3253,10.2722,10.2789,37154.889809195,0
+BGX.US,D,20170616,000000,10.2845,10.2845,10.214,10.2722,57861.848186247,0
+BGX.US,D,20170619,000000,10.2845,10.2845,10.2265,10.2493,49154.737613294,0
+BGX.US,D,20170620,000000,10.2447,10.2654,10.1551,10.1809,77412.409851502,0
+BGX.US,D,20170621,000000,10.1759,10.2293,10.0952,10.1046,129584.70219051,0
+BGX.US,D,20170622,000000,10.1112,10.1835,10.1046,10.1835,105693.18901765,0
+BGX.US,D,20170623,000000,10.135,10.1835,10.0952,10.1427,110188.53681647,0
+BGX.US,D,20170626,000000,10.1427,10.1427,10.0113,10.0789,189697.37522088,0
+BGX.US,D,20170627,000000,10.118,10.118,10.055,10.0903,100360.74023853,0
+BGX.US,D,20170628,000000,10.1493,10.157,10.0952,10.135,86418.860172741,0
+BGX.US,D,20170629,000000,10.1493,10.1493,10.0351,10.0437,74204.748127762,0
+BGX.US,D,20170630,000000,10.1323,10.216,10.0894,10.216,81218.751071814,0
+BGX.US,D,20170703,000000,10.2226,10.2349,10.157,10.1912,48781.87582157,0
+BGX.US,D,20170705,000000,10.1893,10.2293,10.1323,10.1835,58452.125163571,0
+BGX.US,D,20170706,000000,10.1493,10.1835,10.1323,10.1323,45977.535021837,0
+BGX.US,D,20170707,000000,10.1693,10.2884,10.1323,10.2884,79488.88242119,0
+BGX.US,D,20170710,000000,10.2884,10.3111,10.2226,10.2521,78008.988718261,0
+BGX.US,D,20170711,000000,10.2349,10.2407,10.1759,10.216,43868.502690053,0
+BGX.US,D,20170712,000000,10.2349,10.2826,10.2349,10.2598,71873.04903585,0
+BGX.US,D,20170713,000000,10.2751,10.2884,10.2349,10.2826,68989.934618148,0
+BGX.US,D,20170714,000000,10.2884,10.2987,10.2226,10.2407,72335.187594607,0
+BGX.US,D,20170717,000000,10.2407,10.2751,10.135,10.135,91018.189147285,0
+BGX.US,D,20170718,000000,10.157,10.216,10.1493,10.216,91900.453668549,0
+BGX.US,D,20170719,000000,10.2084,10.2407,10.1693,10.2293,147401.19394551,0
+BGX.US,D,20170720,000000,10.2293,10.2407,10.1835,10.2226,64843.291368204,0
+BGX.US,D,20170721,000000,10.2407,10.3198,10.2226,10.312,75096.465483183,0
+BGX.US,D,20170724,000000,10.3217,10.3217,10.2826,10.3046,52013.694788154,0
+BGX.US,D,20170725,000000,10.3406,10.3654,10.3046,10.3474,90080.257935988,0
+BGX.US,D,20170726,000000,10.3664,10.373,10.3341,10.3531,53912.664138685,0
+BGX.US,D,20170727,000000,10.373,10.373,10.2456,10.2673,85372.746526098,0
+BGX.US,D,20170728,000000,10.2226,10.2673,10.2027,10.216,137847.52955811,0
+BGX.US,D,20170731,000000,10.2456,10.3198,10.2084,10.3198,75998.685987666,0
+BGX.US,D,20170801,000000,10.3664,10.3817,10.3406,10.3817,75459.874440751,0
+BGX.US,D,20170802,000000,10.4083,10.4321,10.3406,10.3883,88930.163113625,0
+BGX.US,D,20170803,000000,10.4083,10.4141,10.312,10.3474,107423.05766828,0
+BGX.US,D,20170804,000000,10.3588,10.396,10.3283,10.396,37982.537955332,0
+BGX.US,D,20170807,000000,10.4141,10.4141,10.3531,10.4141,30451.780077399,0
+BGX.US,D,20170808,000000,10.4141,10.4216,10.3588,10.4141,144346.87819809,0
+BGX.US,D,20170809,000000,10.3817,10.4141,10.2913,10.3883,85404.255973287,0
+BGX.US,D,20170810,000000,10.3531,10.3664,10.2084,10.2521,64574.4107522,0
+BGX.US,D,20170811,000000,9.84093,10.2673,9.83419,10.2084,266057.3695363,0
+BGX.US,D,20170814,000000,10.2407,10.2884,10.1693,10.216,79371.24715169,0
+BGX.US,D,20170815,000000,10.2226,10.2349,10.118,10.196,492899.1314173,0
+BGX.US,D,20170816,000000,10.2293,10.2521,10.2084,10.2349,88115.118746363,0
+BGX.US,D,20170817,000000,10.2293,10.2293,10.1418,10.1835,94388.649681494,0
+BGX.US,D,20170818,000000,10.1835,10.1893,10.156,10.1893,69343.890741559,0
+BGX.US,D,20170821,000000,10.196,10.196,10.1036,10.134,81726.05317154,0
+BGX.US,D,20170822,000000,10.1835,10.2027,10.1313,10.156,102199.8416394,0
+BGX.US,D,20170823,000000,10.1493,10.2074,10.1285,10.1835,170780.1534441,0
+BGX.US,D,20170824,000000,10.2027,10.2092,10.1617,10.1969,130685.43221227,0
+BGX.US,D,20170825,000000,10.2226,10.2226,10.1418,10.1893,76134.176610575,0
+BGX.US,D,20170828,000000,10.1835,10.2293,10.1617,10.2293,67990.03482738,0
+BGX.US,D,20170829,000000,10.2027,10.2359,10.1759,10.2027,60950.824325579,0
+BGX.US,D,20170830,000000,10.2092,10.2293,10.1418,10.2092,137476.76839618,0
+BGX.US,D,20170831,000000,10.1835,10.217,10.1693,10.1759,109701.19069996,0
+BGX.US,D,20170901,000000,10.2293,10.2407,10.1893,10.2359,73068.307399181,0
+BGX.US,D,20170905,000000,10.2359,10.2359,10.1313,10.1693,90286.119657615,0
+BGX.US,D,20170906,000000,10.1759,10.1893,10.1617,10.1759,30418.170000397,0
+BGX.US,D,20170907,000000,10.1893,10.2027,10.1493,10.1493,126727.84564545,0
+BGX.US,D,20170908,000000,10.1693,10.1693,10.1036,10.1217,117646.82296588,0
+BGX.US,D,20170911,000000,10.1418,10.1835,10.1313,10.1493,163873.28262049,0
+BGX.US,D,20170912,000000,10.2092,10.217,10.1418,10.1617,95795.021340986,0
+BGX.US,D,20170913,000000,10.156,10.2092,10.156,10.1617,52254.216901687,0
+BGX.US,D,20170914,000000,10.1835,10.2027,10.1285,10.1418,121690.53535501,0
+BGX.US,D,20170915,000000,10.1693,10.2922,10.1493,10.2922,316111.17670936,0
+BGX.US,D,20170918,000000,10.3065,10.3065,10.2092,10.2293,131504.67783916,0
+BGX.US,D,20170919,000000,10.276,10.276,10.2092,10.276,105570.30217361,0
+BGX.US,D,20170920,000000,10.3065,10.3065,10.1893,10.2027,112347.98426375,0
+BGX.US,D,20170921,000000,10.2359,10.2359,10.1893,10.2293,70656.784374392,0
+BGX.US,D,20170922,000000,10.2931,10.3426,10.2616,10.314,167410.7432248,0
+BGX.US,D,20170925,000000,10.3245,10.3245,10.2531,10.2693,74506.188505861,0
+BGX.US,D,20170926,000000,10.314,10.3198,10.2769,10.3198,96740.304756626,0
+BGX.US,D,20170927,000000,10.335,10.3626,10.2616,10.3075,94828.73162722,0
+BGX.US,D,20170928,000000,10.3245,10.3245,10.2826,10.3198,69363.846724778,0
+BGX.US,D,20170929,000000,10.3759,10.3846,10.3426,10.3694,96516.587681591,0
+BGX.US,D,20171002,000000,10.4397,10.4397,10.3911,10.4169,52515.74531335,0
+BGX.US,D,20171003,000000,10.4234,10.4608,10.3988,10.4608,61161.93762174,0
+BGX.US,D,20171004,000000,10.4654,10.4732,10.4169,10.4397,80396.354500208,0
+BGX.US,D,20171005,000000,10.4474,10.5121,10.4303,10.4816,120498.42793638,0
+BGX.US,D,20171006,000000,10.4874,10.4874,10.4234,10.4654,83028.443655311,0
+BGX.US,D,20171009,000000,10.4654,10.5845,10.4654,10.5758,97253.90874579,0
+BGX.US,D,20171010,000000,10.5911,10.5911,10.5312,10.5446,64580.712641638,0
+BGX.US,D,20171011,000000,10.5569,10.5845,10.5312,10.5672,39340.595129136,0
+BGX.US,D,20171012,000000,10.5672,10.5758,10.5492,10.5758,47495.240061394,0
+BGX.US,D,20171013,000000,10.5911,10.6254,10.5492,10.6044,46340.943979406,0
+BGX.US,D,20171016,000000,10.5959,10.5959,10.5492,10.5911,27465.734798882,0
+BGX.US,D,20171017,000000,10.5911,10.5939,10.5446,10.5758,47716.856506615,0
+BGX.US,D,20171018,000000,10.5911,10.5911,10.5063,10.5569,56605.671558354,0
+BGX.US,D,20171019,000000,10.5492,10.5492,10.4654,10.5446,106823.32785678,0
+BGX.US,D,20171020,000000,10.5446,10.5959,10.5007,10.5845,57251.615225706,0
+BGX.US,D,20171023,000000,10.5959,10.6929,10.5959,10.6482,86268.665141145,0
+BGX.US,D,20171024,000000,10.6492,10.6644,10.6044,10.6254,91296.522597444,0
+BGX.US,D,20171025,000000,10.6254,10.6349,10.492,10.5312,107234.00098514,0
+BGX.US,D,20171026,000000,10.5492,10.5492,10.4044,10.4874,85498.78431485,0
+BGX.US,D,20171027,000000,10.5121,10.5187,10.4807,10.5121,35607.775952264,0
+BGX.US,D,20171030,000000,10.5446,10.5446,10.4654,10.492,34292.781689618,0
+BGX.US,D,20171031,000000,10.5187,10.5492,10.4722,10.5187,67921.764358473,0
+BGX.US,D,20171101,000000,10.5672,10.5845,10.4722,10.5377,66157.235315945,0
+BGX.US,D,20171102,000000,10.5312,10.5446,10.416,10.4397,53125.97827389,0
+BGX.US,D,20171103,000000,10.4464,10.4654,10.3541,10.4093,60665.138671075,0
+BGX.US,D,20171106,000000,10.4044,10.4397,10.314,10.3836,73226.904950028,0
+BGX.US,D,20171107,000000,10.3836,10.4093,10.3836,10.3836,35954.379871332,0
+BGX.US,D,20171108,000000,10.4226,10.4397,10.3293,10.3541,78852.391587994,0
+BGX.US,D,20171109,000000,10.3416,10.3474,10.2884,10.3341,87978.577808548,0
+BGX.US,D,20171110,000000,10.3341,10.3341,10.1875,10.2741,156586.19780082,0
+BGX.US,D,20171113,000000,10.2741,10.2884,10.1255,10.1588,231789.79540442,0
+BGX.US,D,20171114,000000,10.1588,10.234,10.1303,10.234,129908.19918165,0
+BGX.US,D,20171115,000000,10.2017,10.2017,10.1303,10.1588,84612.318533962,0
+BGX.US,D,20171116,000000,10.1875,10.2369,10.1875,10.2274,87533.244288291,0
+BGX.US,D,20171117,000000,10.215,10.2673,10.2017,10.2673,134510.67910089,0
+BGX.US,D,20171120,000000,10.2884,10.2884,10.2398,10.2884,55466.079885052,0
+BGX.US,D,20171121,000000,10.2816,10.3188,10.2265,10.2884,145453.91010928,0
+BGX.US,D,20171122,000000,10.2884,10.3198,10.2741,10.312,98256.959481277,0
+BGX.US,D,20171124,000000,10.3616,10.4483,10.3616,10.416,68758.865338767,0
+BGX.US,D,20171127,000000,10.4303,10.4303,10.2884,10.3198,163870.13167578,0
+BGX.US,D,20171128,000000,10.3046,10.3694,10.2884,10.3483,120647.57265307,0
+BGX.US,D,20171129,000000,10.3426,10.3694,10.3046,10.3483,54570.161270007,0
+BGX.US,D,20171130,000000,10.3979,10.3979,10.2884,10.3694,87308.47689835,0
+BGX.US,D,20171201,000000,10.3694,10.3979,10.3198,10.3551,74222.60348117,0
+BGX.US,D,20171204,000000,10.3979,10.4331,10.3551,10.4226,121057.19546652,0
+BGX.US,D,20171205,000000,10.416,10.455,10.3836,10.455,57240.061761738,0
+BGX.US,D,20171206,000000,10.455,10.455,10.4206,10.455,146282.60857033,0
+BGX.US,D,20171207,000000,10.4664,10.5654,10.4054,10.5207,315756.17027104,0
+BGX.US,D,20171208,000000,10.5511,10.5511,10.455,10.5245,116033.53926984,0
+BGX.US,D,20171211,000000,10.5245,10.5245,10.4483,10.4741,87740.156324826,0
+BGX.US,D,20171212,000000,10.493,10.493,10.3616,10.4054,169848.52412225,0
+BGX.US,D,20171213,000000,10.416,10.4303,10.3198,10.3426,346583.96308488,0
+BGX.US,D,20171214,000000,10.3293,10.3551,10.3198,10.3341,133847.93039504,0
+BGX.US,D,20171215,000000,10.3293,10.3426,10.312,10.3198,91436.214479978,0
+BGX.US,D,20171218,000000,10.3293,10.3483,10.2987,10.312,219544.17391227,0
+BGX.US,D,20171219,000000,10.3226,10.3694,10.3046,10.3694,57335.640418209,0
+BGX.US,D,20171220,000000,10.3483,10.3902,10.2874,10.3694,76760.164294709,0
+BGX.US,D,20171221,000000,10.3902,10.4312,10.3616,10.3616,103559.99944303,0
+BGX.US,D,20171222,000000,10.4102,10.4624,10.4102,10.4234,101332.28152683,0
+BGX.US,D,20171226,000000,10.4491,10.494,10.3979,10.494,50062.20969231,0
+BGX.US,D,20171227,000000,10.4673,10.5141,10.4559,10.5026,67134.028178772,0
+BGX.US,D,20171228,000000,10.5026,10.553,10.475,10.553,76369.447149579,0
+BGX.US,D,20171229,000000,10.5215,10.553,10.4892,10.5254,86144.727982204,0
+BGX.US,D,20180102,000000,10.5616,10.5722,10.5141,10.5616,54590.117253227,0
+BGX.US,D,20180103,000000,10.6093,10.6282,10.5215,10.533,92157.780820584,0
+BGX.US,D,20180104,000000,10.5891,10.5891,10.475,10.475,137973.56734686,0
+BGX.US,D,20180105,000000,10.553,10.5806,10.5141,10.5254,87039.596282344,0
+BGX.US,D,20180108,000000,10.5616,10.5806,10.4825,10.494,100897.45115564,0
+BGX.US,D,20180109,000000,10.5254,10.5464,10.4331,10.4483,403918.55318819,0
+BGX.US,D,20180110,000000,10.4397,10.4673,10.4093,10.4673,73075.659603525,0
+BGX.US,D,20180111,000000,10.4331,10.5406,10.4331,10.5141,388848.63491309,0
+BGX.US,D,20180112,000000,10.553,10.6093,10.5082,10.6093,90232.553597397,0
+BGX.US,D,20180116,000000,10.6329,10.6329,10.5254,10.6329,73343.489904624,0
+BGX.US,D,20180117,000000,10.6329,10.6587,10.5692,10.6462,479054.9306378,0
+BGX.US,D,20180118,000000,10.653,10.6587,10.553,10.6236,60218.754835911,0
+BGX.US,D,20180119,000000,10.6016,10.6016,10.553,10.5939,82896.103977123,0
+BGX.US,D,20180122,000000,10.6236,10.6712,10.6236,10.6634,72482.231681485,0
+BGX.US,D,20180123,000000,10.6988,10.7215,10.6587,10.7082,42745.716055253,0
+BGX.US,D,20180124,000000,10.7349,10.7577,10.6093,10.6236,117947.21302908,0
+BGX.US,D,20180125,000000,10.6462,10.6712,10.6329,10.6397,43847.496391927,0
+BGX.US,D,20180126,000000,10.6836,10.7349,10.6634,10.7159,78544.649320456,0
+BGX.US,D,20180129,000000,10.7082,10.7273,10.6093,10.6093,72770.017965803,0
+BGX.US,D,20180130,000000,10.6016,10.653,10.5616,10.6397,181739.13917609,0
+BGX.US,D,20180131,000000,10.6282,10.6767,10.5616,10.5722,100341.83457022,0
+BGX.US,D,20180201,000000,10.6093,10.6882,10.6093,10.6836,58863.848606827,0
+BGX.US,D,20180202,000000,10.6397,10.6712,10.6093,10.6397,56541.602349071,0
+BGX.US,D,20180205,000000,10.6282,10.7082,10.5215,10.5254,119767.40876161,0
+BGX.US,D,20180206,000000,10.5082,10.5806,10.4397,10.553,54176.293180159,0
+BGX.US,D,20180207,000000,10.6016,10.6634,10.5654,10.6282,50201.901574844,0
+BGX.US,D,20180208,000000,10.6767,10.6767,10.533,10.5616,70737.658622175,0
+BGX.US,D,20180209,000000,10.6159,10.6159,10.4446,10.5254,57683.294652183,0
+BGX.US,D,20180212,000000,10.5616,10.6236,10.5044,10.5722,88482.728963556,0
+BGX.US,D,20180213,000000,10.5722,10.6329,10.5722,10.6236,51753.216691399,0
+BGX.US,D,20180214,000000,10.6159,10.6159,10.5026,10.5215,108913.45452026,0
+BGX.US,D,20180215,000000,10.5464,10.5616,10.5141,10.5464,66676.090879641,0
+BGX.US,D,20180216,000000,10.553,10.6093,10.5446,10.6016,67995.286401912,0
+BGX.US,D,20180220,000000,10.553,10.6159,10.553,10.553,66036.449101723,0
+BGX.US,D,20180221,000000,10.5464,10.5722,10.5131,10.5664,78213.800124984,0
+BGX.US,D,20180222,000000,10.5939,10.6159,10.5254,10.5939,78638.127347116,0
+BGX.US,D,20180223,000000,10.6397,10.6722,10.6236,10.6462,72417.112157297,0
+BGX.US,D,20180226,000000,10.6462,10.653,10.6016,10.6236,61211.302422334,0
+BGX.US,D,20180227,000000,10.6462,10.653,10.5616,10.6462,90611.717278559,0
+BGX.US,D,20180228,000000,10.6397,10.6587,10.6016,10.653,74728.855265989,0
+BGX.US,D,20180301,000000,10.6644,10.6644,10.6159,10.6397,81863.64442426,0
+BGX.US,D,20180302,000000,10.6236,10.6929,10.6236,10.6929,77488.032524752,0
+BGX.US,D,20180305,000000,10.6397,10.6644,10.6329,10.653,97721.298879079,0
+BGX.US,D,20180306,000000,10.6587,10.7283,10.653,10.7159,40203.953982088,0
+BGX.US,D,20180307,000000,10.6998,10.7482,10.6929,10.7082,73062.005509744,0
+BGX.US,D,20180308,000000,10.7416,10.7616,10.7225,10.7482,44619.477848034,0
+BGX.US,D,20180309,000000,10.793,10.8215,10.7587,10.8043,111032.9900011,0
+BGX.US,D,20180312,000000,10.773,10.8215,10.7225,10.7416,76913.510271024,0
+BGX.US,D,20180313,000000,10.7482,10.773,10.6776,10.6776,67723.254841188,0
+BGX.US,D,20180314,000000,10.7225,10.773,10.6776,10.773,75051.301942213,0
+BGX.US,D,20180315,000000,10.7854,10.7854,10.6845,10.6998,41419.168328638,0
+BGX.US,D,20180316,000000,10.7482,10.7482,10.6722,10.7082,47078.265043604,0
+BGX.US,D,20180319,000000,10.6998,10.7042,10.6159,10.6776,70298.626991356,0
+BGX.US,D,20180320,000000,10.6776,10.7225,10.6587,10.6998,65493.436295185,0
+BGX.US,D,20180321,000000,10.7283,10.7482,10.6722,10.6845,72300.527202701,0
+BGX.US,D,20180322,000000,10.6776,10.7082,10.6387,10.6387,53880.104376589,0
+BGX.US,D,20180323,000000,10.6387,10.773,10.6387,10.7159,101244.0550747,0
+BGX.US,D,20180326,000000,10.7777,10.9148,10.7596,10.8996,149112.15692781,0
+BGX.US,D,20180327,000000,10.9082,10.9282,10.8615,10.891,101595.91056829,0
+BGX.US,D,20180328,000000,10.891,10.9282,10.8281,10.8863,102650.42673419,0
+BGX.US,D,20180329,000000,10.8863,10.9282,10.8148,10.8348,91737.654858078,0
+BGX.US,D,20180402,000000,10.8682,10.8815,10.8006,10.8815,103845.68509752,0
+BGX.US,D,20180403,000000,10.8863,11.0081,10.8748,11.0081,140133.01479415,0
+BGX.US,D,20180404,000000,11.0424,11.3691,11.0424,11.0529,436299.7617484,0
+BGX.US,D,20180405,000000,11.1185,11.1185,11.0349,11.0529,127615.36174125,0
+BGX.US,D,20180406,000000,11.0824,11.0824,11.0081,11.0424,85410.557862724,0
+BGX.US,D,20180409,000000,11.0966,11.1185,11.0224,11.0424,141028.93340918,0
+BGX.US,D,20180410,000000,11.0966,11.0966,10.9967,11.0292,93512.687049668,0
+BGX.US,D,20180411,000000,11.0529,11.1185,11.0224,11.1185,109678.08377203,0
+BGX.US,D,20180412,000000,11.1338,11.148,11.0595,11.089,88420.760384087,0
+BGX.US,D,20180413,000000,11.1224,11.1338,11.0349,11.1109,66730.707254767,0
+BGX.US,D,20180416,000000,11.1272,11.209,11.109,11.209,64346.492417539,0
+BGX.US,D,20180417,000000,11.209,11.209,11.1157,11.1386,108588.90721422,0
+BGX.US,D,20180418,000000,11.209,11.209,11.0529,11.1272,91247.15779685,0
+BGX.US,D,20180419,000000,11.1338,11.192,11.1205,11.192,78637.07703221,0
+BGX.US,D,20180420,000000,11.2166,11.2623,11.1823,11.2166,102123.16865125,0
+BGX.US,D,20180423,000000,11.2356,11.2833,11.229,11.2833,69706.249384219,0
+BGX.US,D,20180424,000000,11.3176,11.3442,11.2223,11.27,102843.68467694,0
+BGX.US,D,20180425,000000,11.3053,11.3053,11.192,11.2166,125928.55600178,0
+BGX.US,D,20180426,000000,11.2356,11.2415,11.1338,11.2223,89742.05653617,0
+BGX.US,D,20180427,000000,11.1566,11.1624,11.0663,11.0824,62351.944410539,0
+BGX.US,D,20180430,000000,11.11,11.1386,11.0139,11.0472,147333.97379151,0
+BGX.US,D,20180501,000000,11.0824,11.192,11.0472,11.1757,79413.25974794,0
+BGX.US,D,20180502,000000,11.1823,11.1823,11.0472,11.0663,72280.571219482,0
+BGX.US,D,20180503,000000,11.0824,11.0824,10.9672,10.9738,152230.54188451,0
+BGX.US,D,20180504,000000,10.9815,11.0585,10.9272,11.0006,90097.062974487,0
+BGX.US,D,20180507,000000,11.0415,11.052,10.9958,10.9958,87470.225393914,0
+BGX.US,D,20180508,000000,11.052,11.1566,11.0282,11.1566,88002.735051392,0
+BGX.US,D,20180509,000000,11.1634,11.1823,11.1176,11.1262,108907.15263081,0
+BGX.US,D,20180510,000000,11.1823,11.2023,11.052,11.089,93152.429036819,0
+BGX.US,D,20180511,000000,11.11,11.1566,11.052,11.089,57019.495631421,0
+BGX.US,D,20180514,000000,11.17,11.2166,11.1338,11.192,73255.263452497,0
+BGX.US,D,20180515,000000,11.1986,11.1986,11.1176,11.1224,75159.484377557,0
+BGX.US,D,20180516,000000,11.1757,11.1929,11.1224,11.148,85905.256183577,0
+BGX.US,D,20180517,000000,11.192,11.192,11.11,11.1566,75068.106980714,0
+BGX.US,D,20180518,000000,11.1566,11.3309,11.1262,11.3241,191785.40125454,0
+BGX.US,D,20180521,000000,11.3442,11.4119,11.2833,11.4041,90481.478230181,0
+BGX.US,D,20180522,000000,11.4272,11.4385,11.3499,11.4194,54043.953501967,0
+BGX.US,D,20180523,000000,11.4871,11.5547,11.3824,11.4041,63695.297175655,0
+BGX.US,D,20180524,000000,11.4518,11.4518,11.3241,11.3499,67209.650852024,0
+BGX.US,D,20180525,000000,11.3642,11.3908,11.2548,11.2691,58941.571909891,0
+BGX.US,D,20180529,000000,11.2975,11.3167,11.208,11.2405,69651.633009095,0
+BGX.US,D,20180530,000000,11.247,11.3118,11.247,11.2975,65405.209843057,0
+BGX.US,D,20180531,000000,11.3118,11.3499,11.2614,11.3499,94325.630787119,0
+BGX.US,D,20180601,000000,11.3642,11.4004,11.3499,11.3765,57496.338598867,0
+BGX.US,D,20180604,000000,11.33,11.3727,11.2823,11.2975,79546.649741036,0
+BGX.US,D,20180605,000000,11.2272,11.2975,11.2272,11.2691,46600.371761254,0
+BGX.US,D,20180606,000000,11.3118,11.3824,11.2975,11.3824,53173.242444672,0
+BGX.US,D,20180607,000000,11.4194,11.4194,11.2901,11.3167,126157.52465134,0
+BGX.US,D,20180608,000000,11.3707,11.4194,11.3604,11.4194,75704.597813911,0
+BGX.US,D,20180611,000000,11.4442,11.4442,11.3707,11.3985,46416.566652656,0
+BGX.US,D,20180612,000000,11.4194,11.5136,11.3985,11.5136,76428.264784329,0
+BGX.US,D,20180613,000000,11.5271,11.5271,11.2691,11.2691,112931.95935164,0
+BGX.US,D,20180614,000000,11.2901,11.3707,11.2738,11.3044,53991.437756654,0
+BGX.US,D,20180615,000000,11.3566,11.3566,11.2975,11.3499,17698.856485504,0
+BGX.US,D,20180618,000000,11.3044,11.3908,11.2975,11.3824,43633.232151049,0
+BGX.US,D,20180619,000000,11.3824,11.4728,11.3519,11.4728,34560.611990715,0
+BGX.US,D,20180620,000000,11.4728,11.5184,11.4272,11.4937,85301.325112472,0
+BGX.US,D,20180621,000000,11.5061,11.5061,11.3375,11.4262,71267.017334933,0
+BGX.US,D,20180622,000000,11.5061,11.5061,11.4576,11.4576,50317.436214532,0
+BGX.US,D,20180625,000000,11.4576,11.469,11.3375,11.3433,46890.258675383,0
+BGX.US,D,20180626,000000,11.3898,11.3975,11.349,11.349,52308.833276815,0
+BGX.US,D,20180627,000000,11.3632,11.3815,11.3167,11.329,48392.208991345,0
+BGX.US,D,20180628,000000,11.349,11.349,11.1947,11.2604,107907.25284005,0
+BGX.US,D,20180629,000000,11.2881,11.3024,11.2213,11.2213,90919.459546096,0
+BGX.US,D,20180702,000000,11.2604,11.3099,11.1728,11.2062,75824.333713226,0
+BGX.US,D,20180703,000000,11.2728,11.3024,11.2138,11.3024,42048.306957492,0
+BGX.US,D,20180705,000000,11.3375,11.3375,11.2947,11.329,41970.583654428,0
+BGX.US,D,20180706,000000,11.3375,11.3756,11.329,11.3632,46786.277499662,0
+BGX.US,D,20180709,000000,11.3815,11.3898,11.3699,11.3756,47679.04516999,0
+BGX.US,D,20180710,000000,11.349,11.3815,11.349,11.3632,29047.509047721,0
+BGX.US,D,20180711,000000,11.3699,11.4184,11.3632,11.3756,54745.563859353,0
+BGX.US,D,20180712,000000,11.3815,11.4041,11.3375,11.3375,41556.75958136,0
+BGX.US,D,20180713,000000,11.3375,11.3557,11.2671,11.2728,68075.110334788,0
+BGX.US,D,20180716,000000,11.2604,11.3099,11.2604,11.2671,42135.483094712,0
+BGX.US,D,20180717,000000,11.2728,11.3557,11.2728,11.329,49125.328795919,0
+BGX.US,D,20180718,000000,11.329,11.349,11.2451,11.2451,110034.14052524,0
+BGX.US,D,20180719,000000,11.2451,11.3557,11.2451,11.3557,47033.101502636,0
+BGX.US,D,20180720,000000,11.3375,11.5336,11.3375,11.5004,127947.26125163,0
+BGX.US,D,20180723,000000,11.4937,11.4937,11.4518,11.4518,30418.170000397,0
+BGX.US,D,20180724,000000,11.5413,11.5612,11.4576,11.5612,92458.170883775,0
+BGX.US,D,20180725,000000,11.567,11.5746,11.4728,11.5136,59779.723205092,0
+BGX.US,D,20180726,000000,11.5336,11.5612,11.4651,11.5413,84733.104748183,0
+BGX.US,D,20180727,000000,11.5413,11.5746,11.5032,11.5746,84173.286903143,0
+BGX.US,D,20180730,000000,11.5612,11.5612,11.4385,11.4651,78013.189977886,0
+BGX.US,D,20180731,000000,11.4795,11.5184,11.3756,11.4032,86991.281796656,0
+BGX.US,D,20180801,000000,11.4871,11.5061,11.328,11.3557,80586.46149824,0
+BGX.US,D,20180802,000000,11.3623,11.4576,11.3623,11.4576,67039.49983721,0
+BGX.US,D,20180803,000000,11.4576,11.5184,11.4385,11.5184,61280.623206147,0
+BGX.US,D,20180806,000000,11.5184,11.5413,11.4651,11.4651,69633.777655689,0
+BGX.US,D,20180807,000000,11.4518,11.4728,11.4099,11.4518,63496.787658371,0
+BGX.US,D,20180808,000000,11.4795,11.4795,11.3805,11.4032,53770.871626338,0
+BGX.US,D,20180809,000000,11.4252,11.4385,11.3557,11.3805,66610.971355452,0
+BGX.US,D,20180810,000000,11.3805,11.3966,11.2937,11.328,89770.415038639,0
+BGX.US,D,20180813,000000,11.3089,11.4099,11.3024,11.4099,74344.440010295,0
+BGX.US,D,20180814,000000,11.4099,11.4099,11.328,11.3889,55804.281284872,0
+BGX.US,D,20180815,000000,11.3433,11.3966,11.3089,11.3223,35992.191207957,0
+BGX.US,D,20180816,000000,11.3623,11.5184,11.3594,11.4937,81065.405095498,0
+BGX.US,D,20180817,000000,11.5061,11.5184,11.4518,11.4651,74317.131822733,0
+BGX.US,D,20180820,000000,11.4871,11.5479,11.4871,11.5271,50739.662806851,0
+BGX.US,D,20180821,000000,11.5547,11.6022,11.5336,11.5746,66784.273314985,0
+BGX.US,D,20180822,000000,11.5899,11.5899,11.5184,11.5746,44568.012417627,0
+BGX.US,D,20180823,000000,11.5612,11.5823,11.5128,11.5128,40838.344185473,0
+BGX.US,D,20180824,000000,11.5612,11.5966,11.5336,11.5336,41401.312975231,0
+BGX.US,D,20180827,000000,11.5612,11.5746,11.4928,11.5336,52264.720050751,0
+BGX.US,D,20180828,000000,11.5479,11.6375,11.4928,11.5899,60795.37771945,0
+BGX.US,D,20180829,000000,11.5413,11.6233,11.4242,11.4299,99691.689643237,0
+BGX.US,D,20180830,000000,11.4432,11.4651,11.3747,11.4166,89192.741840192,0
+BGX.US,D,20180831,000000,11.4022,11.4166,11.307,11.3204,100419.55787328,0
+BGX.US,D,20180904,000000,11.3681,11.3681,11.2632,11.3423,109104.6118332,0
+BGX.US,D,20180905,000000,11.2766,11.307,11.2576,11.307,93840.385300424,0
+BGX.US,D,20180906,000000,11.2852,11.3147,11.2176,11.3004,117597.45816529,0
+BGX.US,D,20180907,000000,11.3147,11.3357,11.1747,11.2176,139997.52417123,0
+BGX.US,D,20180910,000000,11.2415,11.2766,11.2023,11.2766,62386.604802446,0
+BGX.US,D,20180911,000000,11.307,11.4022,11.2784,11.3795,51707.002835523,0
+BGX.US,D,20180912,000000,11.4166,11.4242,11.3994,11.3994,39038.104436131,0
+BGX.US,D,20180913,000000,11.4432,11.4642,11.3889,11.4242,55752.815854464,0
+BGX.US,D,20180914,000000,11.4432,11.4651,11.3471,11.4022,63915.863305971,0
+BGX.US,D,20180917,000000,11.4166,11.4242,11.3271,11.3271,31064.113667752,0
+BGX.US,D,20180918,000000,11.3357,11.3604,11.3004,11.3147,39962.381553647,0
+BGX.US,D,20180919,000000,11.3538,11.3681,11.209,11.2766,89495.232533196,0
+BGX.US,D,20180920,000000,11.3357,11.3357,11.2223,11.2852,98428.160810998,0
+BGX.US,D,20180921,000000,11.3204,11.3499,11.2661,11.2917,65322.234965461,0
+BGX.US,D,20180924,000000,11.3004,11.3204,11.2852,11.307,61255.415648396,0
+BGX.US,D,20180925,000000,11.3204,11.3357,11.2415,11.271,57992.087234626,0
+BGX.US,D,20180926,000000,11.2766,11.3204,11.2223,11.2223,61870.900183469,0
+BGX.US,D,20180927,000000,11.2223,11.2386,11.0976,11.1205,248042.36826401,0
+BGX.US,D,20180928,000000,11.1366,11.1976,11.0843,11.1062,253850.60969566,0
+BGX.US,D,20181001,000000,11.1452,11.2461,11.1366,11.2356,173724.18612638,0
+BGX.US,D,20181002,000000,11.2576,11.2917,11.23,11.2415,109816.72533965,0
+BGX.US,D,20181003,000000,11.2576,11.348,11.2415,11.2415,118582.65354735,0
+BGX.US,D,20181004,000000,11.2632,11.2852,11.1538,11.2223,117728.74752855,0
+BGX.US,D,20181005,000000,11.2166,11.2166,10.9882,11.0006,183425.94491556,0
+BGX.US,D,20181008,000000,10.952,11.0615,10.952,11.0081,78424.913421143,0
+BGX.US,D,20181009,000000,11.0547,11.0681,10.972,10.9958,67191.795498617,0
+BGX.US,D,20181010,000000,11.0158,11.0224,10.8835,10.952,107947.1648065,0
+BGX.US,D,20181011,000000,10.952,11.0081,10.8768,10.8768,121723.09511709,0
+BGX.US,D,20181012,000000,10.8948,10.9958,10.8768,10.9358,106823.32785678,0
+BGX.US,D,20181015,000000,10.972,11.0681,10.9511,11.0681,115217.44458767,0
+BGX.US,D,20181016,000000,11.1253,11.2632,11.1062,11.2632,59488.785976056,0
+BGX.US,D,20181017,000000,11.2632,11.2632,11.1671,11.2499,85993.482635703,0
+BGX.US,D,20181018,000000,11.2223,11.23,11.0986,11.1366,55018.645734983,0
+BGX.US,D,20181019,000000,11.1538,11.1738,11.0814,11.1738,60264.968691787,0
+BGX.US,D,20181022,000000,11.19,11.2013,11.1062,11.1062,73611.320205722,0
+BGX.US,D,20181023,000000,11.1205,11.1366,11.0547,11.1205,58189.546437004,0
+BGX.US,D,20181024,000000,11.1624,11.1624,11.0547,11.091,108032.2403139,0
+BGX.US,D,20181025,000000,11.0681,11.0681,10.972,10.9948,60297.528453881,0
+BGX.US,D,20181026,000000,10.9663,10.9872,10.9166,10.9872,57827.187794341,0
+BGX.US,D,20181029,000000,11.0482,11.0681,11.0006,11.0424,71624.124403063,0
+BGX.US,D,20181030,000000,10.8043,11.0376,10.7159,10.8043,200883.22897262,0
+BGX.US,D,20181031,000000,10.8043,10.8463,10.7292,10.8111,114131.41897459,0
+BGX.US,D,20181101,000000,10.8405,10.8815,10.7549,10.8538,103890.84863849,0
+BGX.US,D,20181102,000000,10.8682,10.8796,10.7825,10.8186,85470.425812383,0
+BGX.US,D,20181105,000000,10.8274,10.8274,10.7159,10.7292,190486.16171548,0
+BGX.US,D,20181106,000000,10.7234,10.7359,10.5312,10.6511,305895.81393101,0
+BGX.US,D,20181107,000000,10.6625,10.6988,10.6302,10.6836,116052.44493816,0
+BGX.US,D,20181108,000000,10.7159,10.7549,10.6988,10.7186,102971.82309551,0
+BGX.US,D,20181109,000000,10.7426,10.7426,10.6359,10.6988,97820.028480269,0
+BGX.US,D,20181112,000000,10.7234,10.7701,10.6919,10.7701,81878.34883295,0
+BGX.US,D,20181113,000000,10.79,10.8463,10.7616,10.8329,92106.315390178,0
+BGX.US,D,20181114,000000,10.8748,10.8748,10.7482,10.79,69860.645675442,0
+BGX.US,D,20181115,000000,10.79,10.79,10.6577,10.7359,153656.86952724,0
+BGX.US,D,20181116,000000,10.7482,10.7549,10.6034,10.652,172095.14770675,0
+BGX.US,D,20181119,000000,10.6577,10.6605,10.5616,10.5901,86800.124483715,0
+BGX.US,D,20181120,000000,10.5731,10.5901,10.3644,10.394,174460.45687565,0
+BGX.US,D,20181121,000000,10.4644,10.5321,10.4377,10.4979,168238.39137094,0
+BGX.US,D,20181123,000000,10.4911,10.5387,10.4692,10.5321,85409.507547819,0
+BGX.US,D,20181126,000000,10.5634,10.6186,10.5387,10.5464,62676.491716577,0
+BGX.US,D,20181127,000000,10.5063,10.5864,10.5063,10.5321,85772.916505388,0
+BGX.US,D,20181128,000000,10.5321,10.5749,10.4692,10.5387,112914.10399824,0
+BGX.US,D,20181129,000000,10.5634,10.5911,10.4845,10.5063,120007.93087516,0
+BGX.US,D,20181130,000000,10.5178,10.5178,10.4216,10.4692,149396.79226741,0
+BGX.US,D,20181203,000000,10.5112,10.653,10.4979,10.653,198069.43533873,0
+BGX.US,D,20181204,000000,10.653,10.7016,10.5959,10.7016,205611.74668064,0
+BGX.US,D,20181206,000000,10.5835,10.6369,10.5235,10.5321,186578.99026418,0
+BGX.US,D,20181207,000000,10.5387,10.5959,10.4845,10.4979,133811.16937333,0
+BGX.US,D,20181210,000000,10.5063,10.5063,10.3864,10.4141,191874.67802157,0
+BGX.US,D,20181211,000000,10.5321,10.5321,10.4216,10.4559,68162.286472007,0
+BGX.US,D,20181212,000000,10.4644,10.6587,10.4501,10.4979,116268.80980885,0
+BGX.US,D,20181213,000000,10.5112,10.5321,10.4141,10.4216,122572.79987627,0
+BGX.US,D,20181214,000000,10.4073,10.4559,10.2598,10.2673,150063.74223289,0
+BGX.US,D,20181217,000000,10.276,10.2884,10.1265,10.1323,116865.38867562,0
+BGX.US,D,20181218,000000,10.1323,10.1884,10.0532,10.0618,187543.17934812,0
+BGX.US,D,20181219,000000,10.0789,10.1512,10.0264,10.1265,135934.9061138,0
+BGX.US,D,20181220,000000,10.1265,10.1265,9.50191,9.74854,298653.89265229,0
+BGX.US,D,20181221,000000,9.65427,9.77994,9.62477,9.66275,226618.04480597,0
+BGX.US,D,20181224,000000,9.63425,9.89227,9.63425,9.89227,136422.2522303,0
+BGX.US,D,20181226,000000,9.97032,10.175,9.97032,10.175,145720.69009548,0
+BGX.US,D,20181227,000000,10.0294,10.2017,9.97786,10.1446,167677.52321099,0
+BGX.US,D,20181228,000000,10.0961,10.3436,10.0835,10.1055,374542.29557481,0
+BGX.US,D,20181231,000000,10.1198,10.1456,10.0504,10.0751,190622.70265331,0
+BGX.US,D,20190102,000000,10.0578,10.2741,10.0578,10.2663,111190.53723705,0
+BGX.US,D,20190103,000000,10.2816,10.3217,10.2417,10.257,81228.203905969,0
+BGX.US,D,20190104,000000,10.335,10.3969,10.2997,10.3474,131218.99218466,0
+BGX.US,D,20190107,000000,10.4102,10.5501,10.4102,10.4979,124607.25984969,0
+BGX.US,D,20190108,000000,10.5589,10.6729,10.5501,10.6653,83456.972137067,0
+BGX.US,D,20190109,000000,10.652,10.8215,10.6369,10.7835,143784.95972324,0
+BGX.US,D,20190110,000000,10.814,10.8358,10.7711,10.8301,64010.391647536,0
+BGX.US,D,20190111,000000,10.8301,10.8577,10.814,10.8434,68379.701657605,0
+BGX.US,D,20190114,000000,10.8434,10.8577,10.7835,10.814,52869.70143676,0
+BGX.US,D,20190115,000000,10.8738,10.8738,10.792,10.8663,77613.019998597,0
+BGX.US,D,20190116,000000,10.8863,10.9166,10.7835,10.792,69256.714604339,0
+BGX.US,D,20190117,000000,10.792,10.8121,10.652,10.7988,116051.39462326,0
+BGX.US,D,20190118,000000,10.8215,10.8215,10.7406,10.7988,128962.91576599,0
+BGX.US,D,20190122,000000,10.7988,10.7988,10.7042,10.7339,72899.206699271,0
+BGX.US,D,20190123,000000,10.7406,10.7701,10.6302,10.6435,101483.52687333,0
+BGX.US,D,20190124,000000,10.6796,10.7205,10.652,10.7131,78146.579970982,0
+BGX.US,D,20190125,000000,10.7264,10.8215,10.6796,10.8215,89476.326864885,0
+BGX.US,D,20190128,000000,10.8215,10.8577,10.7482,10.8577,92536.944501747,0
+BGX.US,D,20190129,000000,10.892,10.9358,10.7749,10.9092,115494.72772293,0
+BGX.US,D,20190130,000000,10.953,10.953,10.8501,10.9005,110367.09035053,0
+BGX.US,D,20190131,000000,10.9092,10.9918,10.9005,10.9358,103326.82953382,0
+BGX.US,D,20190201,000000,11.0119,11.0272,10.9195,10.9747,138454.61157393,0
+BGX.US,D,20190204,000000,10.9918,11.0081,10.9225,10.9681,78792.523638336,0
+BGX.US,D,20190205,000000,10.9747,10.9843,10.9299,10.9358,52111.374074435,0
+BGX.US,D,20190206,000000,10.9443,10.9747,10.9299,10.9747,74274.068911575,0
+BGX.US,D,20190207,000000,10.9443,10.9918,10.9225,10.9225,82541.097538802,0
+BGX.US,D,20190208,000000,10.9225,10.9986,10.9225,10.9986,90540.295864933,0
+BGX.US,D,20190211,000000,11.0272,11.0538,10.9948,11.0538,74112.320416011,0
+BGX.US,D,20190212,000000,11.069,11.1176,11.0119,11.0787,92031.743031833,0
+BGX.US,D,20190213,000000,11.0996,11.1652,11.0787,11.1652,124897.14676383,0
+BGX.US,D,20190214,000000,11.1652,11.169,11.0605,11.1595,59800.729503218,0
+BGX.US,D,20190215,000000,11.1804,11.2386,11.1804,11.209,56121.476386564,0
+BGX.US,D,20190219,000000,11.209,11.3138,11.1976,11.2671,135144.01898938,0
+BGX.US,D,20190220,000000,11.2985,11.2985,11.2386,11.2671,63342.391367148,0
+BGX.US,D,20190221,000000,11.2671,11.3138,11.2594,11.3062,110155.97705437,0
+BGX.US,D,20190222,000000,11.3062,11.5785,11.3062,11.5785,427862.58210636,0
+BGX.US,D,20190225,000000,11.5641,11.5937,11.3707,11.4299,214269.49245299,0
+BGX.US,D,20190226,000000,11.4452,11.6012,11.3642,11.5556,167530.47912412,0
+BGX.US,D,20190227,000000,11.5556,11.5556,11.3765,11.4299,101412.1054597,0
+BGX.US,D,20190228,000000,11.4299,11.5556,11.2917,11.5556,144033.88435601,0
+BGX.US,D,20190301,000000,11.5556,11.5556,11.3499,11.3566,109731.64983223,0
+BGX.US,D,20190304,000000,11.4538,11.4898,11.4089,11.4833,65160.486469896,0
+BGX.US,D,20190305,000000,11.4898,11.528,11.4166,11.4538,67887.103966566,0
+BGX.US,D,20190306,000000,11.4833,11.5193,11.4299,11.468,62464.32810551,0
+BGX.US,D,20190307,000000,11.4603,11.4603,11.3566,11.4166,46271.623195591,0
+BGX.US,D,20190308,000000,11.3938,11.4299,11.3642,11.4166,64207.850849914,0
+BGX.US,D,20190311,000000,11.4385,11.5556,11.4004,11.4385,74453.672760547,0
+BGX.US,D,20190312,000000,11.528,11.5785,11.4957,11.5699,56001.74048725,0
+BGX.US,D,20190313,000000,11.6099,11.6099,11.5041,11.5119,115352.93521057,0
+BGX.US,D,20190314,000000,11.528,11.528,11.3938,11.4089,69986.683464194,0
+BGX.US,D,20190315,000000,11.468,11.4737,11.3851,11.4242,122572.79987627,0
+BGX.US,D,20190318,000000,11.4603,11.47,11.3566,11.3765,115906.45116619,0
+BGX.US,D,20190319,000000,11.4089,11.4242,11.3642,11.4089,79027.794177342,0
+BGX.US,D,20190320,000000,11.4004,11.4166,11.3366,11.3642,54132.179954093,0
+BGX.US,D,20190321,000000,11.3366,11.4089,11.3271,11.4089,147769.85447761,0
+BGX.US,D,20190322,000000,11.469,11.4985,11.3765,11.4985,90611.717278559,0
+BGX.US,D,20190325,000000,11.4908,11.4908,11.2157,11.4309,174525.57639986,0
+BGX.US,D,20190326,000000,11.4309,11.5433,11.4309,11.5355,76020.742600698,0
+BGX.US,D,20190327,000000,11.5203,11.5203,11.3851,11.4089,68783.022581613,0
+BGX.US,D,20190328,000000,11.3938,11.4175,11.3566,11.4004,54524.997729038,0
+BGX.US,D,20190329,000000,11.3707,11.4252,11.3642,11.3707,66769.568906298,0
+BGX.US,D,20190401,000000,11.3707,11.469,11.3566,11.4612,84725.752543838,0
+BGX.US,D,20190402,000000,11.4385,11.566,11.4137,11.5433,100827.08005692,0
+BGX.US,D,20190403,000000,11.5136,11.5709,11.4612,11.4612,121326.07608251,0
+BGX.US,D,20190404,000000,11.4385,11.6393,11.4252,11.5879,116177.432412,0
+BGX.US,D,20190405,000000,11.5879,11.6393,11.5803,11.5879,74600.716847426,0
+BGX.US,D,20190408,000000,11.5576,11.626,11.5433,11.5433,35413.467694605,0
+BGX.US,D,20190409,000000,11.6175,11.6288,11.4745,11.4985,61401.409420367,0
+BGX.US,D,20190410,000000,11.5203,11.7002,11.5203,11.7002,56810.482965074,0
+BGX.US,D,20190411,000000,11.7146,11.7803,11.6528,11.7146,101936.21259794,0
+BGX.US,D,20190412,000000,11.7232,11.7232,11.6393,11.685,55386.255952177,0
+BGX.US,D,20190415,000000,11.685,11.7146,11.6528,11.6937,45688.698422613,0
+BGX.US,D,20190416,000000,11.6937,11.7307,11.6593,11.6774,54700.400318385,0
+BGX.US,D,20190417,000000,11.6937,11.7146,11.5051,11.5289,71581.061491907,0
+BGX.US,D,20190418,000000,11.5289,11.566,11.4612,11.5136,122199.93808454,0
+BGX.US,D,20190422,000000,11.5203,11.566,11.4299,11.5203,141754.70100942,0
+BGX.US,D,20190423,000000,11.5355,11.5576,11.4538,11.5576,99721.098460612,0
+BGX.US,D,20190424,000000,11.5803,11.5956,11.5013,11.5136,102199.8416394,0
+BGX.US,D,20190425,000000,11.5136,11.5203,11.4299,11.4538,89364.99348482,0
+BGX.US,D,20190426,000000,11.4745,11.5136,11.4328,11.4842,64334.938953571,0
+BGX.US,D,20190429,000000,11.4985,11.5498,11.4538,11.5433,64536.599415574,0
+BGX.US,D,20190430,000000,11.6126,11.7746,11.567,11.7746,108671.88209182,0
+BGX.US,D,20190501,000000,11.7746,11.7746,11.6538,11.6947,104505.28285865,0
+BGX.US,D,20190502,000000,11.7241,11.7679,11.6707,11.7021,55335.840836675,0
+BGX.US,D,20190503,000000,11.7594,11.8441,11.7241,11.8117,80328.084031298,0
+BGX.US,D,20190506,000000,11.7822,11.8574,11.6947,11.8499,81836.336236698,0
+BGX.US,D,20190507,000000,11.8441,11.8499,11.7917,11.8203,73624.974299504,0
+BGX.US,D,20190508,000000,11.8574,11.8574,11.6784,11.7679,98209.695310495,0
+BGX.US,D,20190509,000000,11.7679,11.8002,11.4994,11.5576,110477.37341569,0
+BGX.US,D,20190510,000000,11.5498,11.5956,11.4985,11.5889,56602.520613634,0
+BGX.US,D,20190513,000000,11.5576,11.5576,11.4452,11.5136,100429.01070744,0
+BGX.US,D,20190514,000000,11.5889,11.6612,11.5355,11.5718,51419.216551207,0
+BGX.US,D,20190515,000000,11.5289,11.6631,11.4908,11.5803,104859.23898208,0
+BGX.US,D,20190516,000000,11.6707,11.6707,11.5498,11.5576,54246.664278877,0
+BGX.US,D,20190517,000000,11.566,11.686,11.5576,11.566,54405.261829723,0
+BGX.US,D,20190520,000000,11.5498,11.6269,11.5498,11.5956,92353.139393148,0
+BGX.US,D,20190521,000000,11.6184,11.7441,11.6184,11.7021,55210.853362829,0
+BGX.US,D,20190522,000000,11.645,11.7109,11.645,11.6538,65355.845042463,0
+BGX.US,D,20190523,000000,11.626,11.685,11.5956,11.6327,40491.740266405,0
+BGX.US,D,20190524,000000,11.7164,11.8288,11.6393,11.8002,46758.9693121,0
+BGX.US,D,20190528,000000,11.8297,11.8451,11.7831,11.8375,73509.439659814,0
+BGX.US,D,20190529,000000,11.8375,11.8755,11.7431,11.7831,78086.712021326,0
+BGX.US,D,20190530,000000,11.7517,11.7727,11.5803,11.7241,112184.13513837,0
+BGX.US,D,20190531,000000,11.6327,11.6375,11.3528,11.4585,141792.51234604,0
+BGX.US,D,20190603,000000,11.4365,11.4967,11.2604,11.3014,150264.35237998,0
+BGX.US,D,20190604,000000,11.3241,11.4147,11.3014,11.3985,88861.892644718,0
+BGX.US,D,20190605,000000,11.4147,11.4937,11.3241,11.4737,95948.367317302,0
+BGX.US,D,20190606,000000,11.5566,11.6784,11.4823,11.5956,75154.232803028,0
+BGX.US,D,20190607,000000,11.6393,11.6842,11.5983,11.6612,32069.26503305,0
+BGX.US,D,20190610,000000,11.7241,11.7603,11.6175,11.7164,67736.90893497,0
+BGX.US,D,20190611,000000,11.7241,11.8918,11.6784,11.8451,153289.25931004,0
+BGX.US,D,20190612,000000,11.8451,11.883,11.7603,11.8678,81043.348482467,0
+BGX.US,D,20190613,000000,11.883,11.883,11.7927,11.8678,71762.76597069,0
+BGX.US,D,20190614,000000,11.883,11.8973,11.8375,11.883,64308.681080914,0
+BGX.US,D,20190617,000000,11.8918,11.8918,11.8297,11.8678,73381.30124125,0
+BGX.US,D,20190618,000000,11.8918,11.9193,11.8507,11.8678,67756.864918189,0
+BGX.US,D,20190619,000000,11.8755,11.8956,11.8375,11.8584,78560.404044051,0
+BGX.US,D,20190620,000000,11.9375,11.944,11.7441,11.8678,96565.952482185,0
+BGX.US,D,20190621,000000,11.8678,11.8918,11.8375,11.8678,46344.094924124,0
+BGX.US,D,20190624,000000,11.883,11.9499,11.8212,11.8755,101938.31322774,0
+BGX.US,D,20190625,000000,11.883,11.9203,11.8375,11.8507,45525.899612141,0
+BGX.US,D,20190626,000000,11.8918,11.9287,11.8079,11.8973,76649.881229552,0
+BGX.US,D,20190627,000000,11.9203,11.964,11.8774,11.9564,48007.793735651,0
+BGX.US,D,20190628,000000,11.9564,11.9725,11.9375,11.9564,52711.103885915,0
+BGX.US,D,20190701,000000,11.9564,12.0049,11.9411,11.964,89851.289286421,0
+BGX.US,D,20190702,000000,11.944,11.9793,11.9375,11.964,56824.137058857,0
+BGX.US,D,20190703,000000,11.9793,12.0363,11.9793,12.0278,34338.995545493,0
+BGX.US,D,20190705,000000,12.0221,12.0401,11.9965,12.0221,47843.944610274,0
+BGX.US,D,20190708,000000,12.0221,12.0363,11.9725,11.9888,101923.60881905,0
+BGX.US,D,20190709,000000,11.9965,12.0516,11.9965,12.044,70728.205788019,0
+BGX.US,D,20190710,000000,12.0649,12.243,12.0136,12.2278,123572.69966704,0
+BGX.US,D,20190711,000000,12.2687,12.363,12.2154,12.3164,83741.607476667,0
+BGX.US,D,20190712,000000,12.3926,12.3926,12.262,12.342,43303.433270481,0
+BGX.US,D,20190715,000000,12.3685,12.3926,12.2687,12.3164,53693.148323274,0
+BGX.US,D,20190716,000000,12.3012,12.3468,12.2934,12.3258,65741.310613062,0
+BGX.US,D,20190717,000000,12.2934,12.322,12.2278,12.2278,43532.401920047,0
+BGX.US,D,20190718,000000,12.1954,12.3468,12.1478,12.1954,84566.104678086,0
+BGX.US,D,20190719,000000,12.1543,12.2115,12.0649,12.1543,79230.504954249,0
+BGX.US,D,20190722,000000,12.1954,12.2364,12.0954,12.2364,126269.90834633,0
+BGX.US,D,20190723,000000,12.2364,12.3848,12.2325,12.3848,94905.404615378,0
+BGX.US,D,20190724,000000,12.3553,12.5,12.3478,12.5,97594.210775421,0
+BGX.US,D,20190725,000000,12.5248,12.5248,12.3096,12.3553,54515.544894882,0
+BGX.US,D,20190726,000000,12.364,12.4793,12.243,12.3022,103978.02477571,0
+BGX.US,D,20190729,000000,12.3022,12.4019,12.2859,12.364,96665.732398281,0
+BGX.US,D,20190730,000000,12.364,12.4723,12.262,12.4723,75142.679339058,0
+BGX.US,D,20190731,000000,12.4723,12.5,12.2364,12.2364,159155.26806154,0
+BGX.US,D,20190801,000000,12.3096,12.3478,12.1534,12.1716,112657.8271611,0
+BGX.US,D,20190802,000000,12.1716,12.2183,12.0498,12.1269,114643.97264885,0
+BGX.US,D,20190805,000000,12.0944,12.1344,12.0212,12.042,96123.769906648,0
+BGX.US,D,20190806,000000,12.1269,12.1878,11.9869,12.003,77428.164575096,0
+BGX.US,D,20190807,000000,11.9041,12.1249,11.7346,12.0696,67100.418101773,0
+BGX.US,D,20190808,000000,12.0782,12.364,12.0782,12.3115,86527.042608086,0
+BGX.US,D,20190809,000000,12.3096,12.3695,12.2772,12.3173,23894.664117575,0
+BGX.US,D,20190812,000000,12.3173,12.3478,11.9489,12.0563,75097.515798089,0
+BGX.US,D,20190813,000000,12.0563,12.243,12.0563,12.1269,46510.044679315,0
+BGX.US,D,20190814,000000,12.103,12.2895,12.0649,12.1116,94325.630787119,0
+BGX.US,D,20190815,000000,12.1534,12.2554,11.9955,12.2364,81287.021540721,0
+BGX.US,D,20190816,000000,12.2364,12.3553,12.1991,12.3363,61472.830833994,0
+BGX.US,D,20190819,000000,12.3363,12.4019,12.2554,12.364,78353.492007517,0
+BGX.US,D,20190820,000000,12.3553,12.5429,12.3429,12.5343,104347.73562272,0
+BGX.US,D,20190821,000000,12.5153,12.5638,12.2944,12.5248,97520.688731982,0
+BGX.US,D,20190822,000000,12.5077,12.5077,12.2296,12.4486,88241.156535115,0
+BGX.US,D,20190823,000000,12.4324,12.601,12.3544,12.5248,154814.31655393,0
+BGX.US,D,20190826,000000,12.601,12.601,12.3621,12.4011,71416.162051622,0
+BGX.US,D,20190827,000000,12.4182,12.4182,12.2364,12.284,46939.623475979,0
+BGX.US,D,20190828,000000,12.3077,12.3621,12.1686,12.242,88420.760384087,0
+BGX.US,D,20190829,000000,12.242,12.3935,12.1991,12.3935,62430.71802851,0
+BGX.US,D,20190830,000000,12.3935,12.3935,12.2088,12.284,102572.70343113,0
+BGX.US,D,20190903,000000,12.2924,12.5296,12.284,12.4935,84715.249394775,0
+BGX.US,D,20190904,000000,12.4935,12.6438,12.4715,12.6095,70105.369048601,0
+BGX.US,D,20190905,000000,12.5638,12.5638,12.4353,12.4935,32995.642780376,0
+BGX.US,D,20190906,000000,12.4486,12.58,12.3544,12.5153,49962.429776213,0
+BGX.US,D,20190909,000000,12.5724,12.6276,12.5,12.5952,49920.417179964,0
+BGX.US,D,20190910,000000,12.4849,12.5952,12.4783,12.5563,56093.117884094,0
+BGX.US,D,20190911,000000,12.58,12.6866,12.5724,12.6866,63610.221668247,0
+BGX.US,D,20190912,000000,12.6276,12.6866,12.4935,12.5343,104872.89307585,0
+BGX.US,D,20190913,000000,12.5486,12.6866,12.52,12.6551,57087.766100329,0
+BGX.US,D,20190916,000000,12.6192,12.6915,12.58,12.5887,48957.278410916,0
+BGX.US,D,20190917,000000,12.5724,12.6477,12.5544,12.58,49164.19044745,0
+BGX.US,D,20190918,000000,12.5343,12.5887,12.5,12.5563,30897.113597655,0
+BGX.US,D,20190919,000000,12.5638,12.6743,12.4563,12.4935,258422.63048265,0
+BGX.US,D,20190920,000000,12.5248,12.5248,12.342,12.3611,251084.08023255,0
+BGX.US,D,20190923,000000,12.3325,12.3839,12.2982,12.323,71631.476607409,0
+BGX.US,D,20190924,000000,12.3677,12.3677,12.282,12.3135,117256.10582074,0
+BGX.US,D,20190925,000000,12.2668,12.4001,12.2668,12.4001,40249.117523055,0
+BGX.US,D,20190926,000000,12.4182,12.4563,12.3067,12.323,52977.883872107,0
+BGX.US,D,20190927,000000,12.282,12.3534,12.2668,12.323,45869.352586491,0
+BGX.US,D,20190930,000000,12.3067,12.3067,12.2144,12.2982,102923.50860982,0
+BGX.US,D,20191001,000000,12.3067,12.364,12.2497,12.3458,154279.70626666,0
+BGX.US,D,20191002,000000,12.3325,12.3325,12.1287,12.2458,63669.039302998,0
+BGX.US,D,20191003,000000,12.2402,12.282,12.1287,12.2221,70980.281365523,0
+BGX.US,D,20191004,000000,12.1907,12.2516,12.1745,12.1829,57544.653084556,0
+BGX.US,D,20191007,000000,12.1563,12.2402,12.1563,12.2144,47167.541810637,0
+BGX.US,D,20191008,000000,12.1287,12.1907,12.0963,12.105,71046.451204619,0
+BGX.US,D,20191009,000000,12.105,12.105,11.9479,12.0507,65373.70039587,0
+BGX.US,D,20191010,000000,11.9869,12.1202,11.9622,12.105,63965.228106564,0
+BGX.US,D,20191011,000000,12.0879,12.0879,11.9449,11.9773,107649.92568802,0
+BGX.US,D,20191014,000000,11.9622,12.043,11.9622,12.0116,49125.328795919,0
+BGX.US,D,20191015,000000,11.9869,12.0583,11.9869,12.0278,52515.74531335,0
+BGX.US,D,20191016,000000,12.0278,12.0963,11.9955,12.0792,86052.300270454,0
+BGX.US,D,20191017,000000,12.0792,12.1136,12.0355,12.0355,90610.666963653,0
+BGX.US,D,20191018,000000,12.0649,12.1563,12.0116,12.1202,43439.974208296,0
+BGX.US,D,20191021,000000,12.142,12.1973,12.1202,12.1287,101251.40727904,0
+BGX.US,D,20191022,000000,12.1745,12.2058,12.1202,12.2058,87914.508599265,0
+BGX.US,D,20191023,000000,12.1487,12.1829,12.0573,12.1354,84051.450374015,0
+BGX.US,D,20191024,000000,12.1193,12.1659,12.0649,12.1278,57688.546226714,0
+BGX.US,D,20191025,000000,12.0649,12.1563,11.9459,12.1354,94669.083761469,0
+BGX.US,D,20191028,000000,12.1354,12.2058,12.0098,12.0792,45052.207589416,0
+BGX.US,D,20191029,000000,12.0193,12.0631,11.704,11.7346,225084.58504283,0
+BGX.US,D,20191030,000000,11.7279,11.7813,11.6878,11.7346,112013.98412356,0
+BGX.US,D,20191031,000000,11.7346,11.7813,11.625,11.7346,99151.827781415,0
+BGX.US,D,20191101,000000,11.6878,11.8517,11.6878,11.8203,127163.72633156,0
+BGX.US,D,20191104,000000,11.7898,11.908,11.748,11.8765,115501.02961237,0
+BGX.US,D,20191105,000000,11.8992,11.9755,11.8109,11.9459,51012.744682481,0
+BGX.US,D,20191106,000000,11.8849,12.0869,11.8593,12.0573,96470.373825715,0
+BGX.US,D,20191107,000000,11.9688,12.0411,11.9459,11.985,83302.575845848,0
+BGX.US,D,20191108,000000,12.0411,12.0792,11.985,12.0269,58339.741468599,0
+BGX.US,D,20191111,000000,12.0193,12.1193,12.0193,12.0649,67235.908724681,0
+BGX.US,D,20191112,000000,12.0411,12.1487,12.0269,12.0649,54428.368757661,0
+BGX.US,D,20191113,000000,12.0573,12.1487,12.0573,12.104,54209.903257158,0
+BGX.US,D,20191114,000000,12.0498,12.1829,12.0498,12.1829,39529.651812264,0
+BGX.US,D,20191115,000000,12.1659,12.1973,12.1126,12.141,60828.987796451,0
+BGX.US,D,20191118,000000,12.141,12.1563,12.0649,12.0869,59992.937131064,0
+BGX.US,D,20191119,000000,12.1829,12.2753,12.0869,12.2591,77752.711881132,0
+BGX.US,D,20191120,000000,12.283,12.3067,12.104,12.1907,83626.072836977,0
+BGX.US,D,20191121,000000,12.0944,12.1659,12.0173,12.141,55700.300109149,0
+BGX.US,D,20191122,000000,12.1745,12.2525,12.1659,12.1973,47160.189606293,0
+BGX.US,D,20191125,000000,12.1973,12.2049,12.0079,12.0649,52684.846013257,0
+BGX.US,D,20191126,000000,12.0173,12.103,12.0173,12.0401,51285.82655811,0
+BGX.US,D,20191127,000000,11.9926,12.0649,11.9926,12.0173,72339.388854233,0
+BGX.US,D,20191129,000000,12.0079,12.0649,11.9745,11.9745,40632.482463844,0
+BGX.US,D,20191202,000000,11.9516,12.2601,11.8821,12.2601,121501.47867187,0
+BGX.US,D,20191203,000000,12.1116,12.1116,11.9669,12.0401,103556.8484983,0
+BGX.US,D,20191204,000000,11.9516,11.9926,11.8821,11.9125,168267.80018831,0
+BGX.US,D,20191205,000000,11.906,11.9993,11.8821,11.9449,101900.50189111,0
+BGX.US,D,20191206,000000,11.9745,12.0079,11.9449,11.9926,63580.812850871,0
+BGX.US,D,20191209,000000,11.9516,11.9993,11.9516,11.9993,93267.963676508,0
+BGX.US,D,20191210,000000,12.0317,12.0489,11.9831,12.0489,93658.68082164,0
+BGX.US,D,20191211,000000,12.0401,12.1487,12.0401,12.0782,79204.247081594,0
+BGX.US,D,20191212,000000,12.0563,12.1116,11.9993,12.0489,82365.694949457,0
+BGX.US,D,20191213,000000,12.0317,12.1269,12.0079,12.0944,103065.30112217,0
+BGX.US,D,20191216,000000,12.1183,12.2221,12.103,12.2144,135177.62906636,0
+BGX.US,D,20191217,000000,12.2144,12.3793,12.2058,12.3793,135420.25180973,0
+BGX.US,D,20191218,000000,12.3793,12.3793,12.284,12.3344,84391.752403645,0
+BGX.US,D,20191219,000000,12.3344,12.4258,12.2753,12.3344,141315.66937859,0
+BGX.US,D,20191220,000000,12.3115,12.4001,12.2707,12.3754,129350.48196639,0
+BGX.US,D,20191223,000000,12.4182,12.4715,12.3611,12.4001,96691.990270939,0
+BGX.US,D,20191224,000000,12.4723,12.5372,12.4401,12.5372,89197.993414722,0
+BGX.US,D,20191226,000000,12.5372,12.5372,12.4935,12.5372,43954.628512367,0
+BGX.US,D,20191227,000000,12.5372,12.661,12.5096,12.6247,73803.527833568,0
+BGX.US,D,20191230,000000,12.5182,12.5411,12.4001,12.4793,59659.987305778,0
+BGX.US,D,20191231,000000,12.4572,12.4866,12.4011,12.4723,61028.547628643,0
+BGX.US,D,20200102,000000,12.4095,12.4962,12.3926,12.4962,88581.458564745,0
+BGX.US,D,20200103,000000,12.4962,12.5182,12.3297,12.4239,66897.707324863,0
+BGX.US,D,20200106,000000,12.3439,12.4239,12.243,12.2707,117806.47083162,0
+BGX.US,D,20200107,000000,12.3048,12.4095,12.2707,12.4095,41263.721722511,0
+BGX.US,D,20200108,000000,12.4401,12.4793,12.4182,12.4486,54380.054271973,0
+BGX.US,D,20200109,000000,12.4793,12.5687,12.4315,12.4866,81992.833157733,0
+BGX.US,D,20200110,000000,12.5182,12.6315,12.4962,12.5857,66520.644273512,0
+BGX.US,D,20200113,000000,12.6315,12.7619,12.599,12.639,56641.382265165,0
+BGX.US,D,20200114,000000,12.6543,12.7201,12.6315,12.639,39043.356010662,0
+BGX.US,D,20200115,000000,12.639,12.7114,12.639,12.6866,54680.444335165,0
+BGX.US,D,20200116,000000,12.6467,12.7533,12.6067,12.7458,57061.508227673,0
+BGX.US,D,20200117,000000,12.7458,12.7742,12.661,12.6685,62628.177230887,0
+BGX.US,D,20200121,000000,12.6772,12.6772,12.5857,12.639,56597.269039103,0
+BGX.US,D,20200122,000000,12.6866,12.7619,12.6685,12.7533,62455.92558626,0
+BGX.US,D,20200123,000000,12.7667,12.7905,12.7533,12.7818,38984.538375913,0
+BGX.US,D,20200124,000000,12.798,12.8285,12.7458,12.7619,58216.854624566,0
+BGX.US,D,20200127,000000,12.7276,12.7276,12.5372,12.6162,126992.52500183,0
+BGX.US,D,20200128,000000,12.5857,12.6866,12.5857,12.6543,45543.754965549,0
+BGX.US,D,20200129,000000,12.7048,12.8724,12.7,12.8724,71026.495221398,0
+BGX.US,D,20200130,000000,12.8379,12.9371,12.8058,12.8724,70390.004388202,0
+BGX.US,D,20200131,000000,12.9104,12.9104,12.7201,12.7361,51236.461757517,0
+BGX.US,D,20200203,000000,12.7619,12.7619,12.6162,12.7114,92550.598595526,0
+BGX.US,D,20200204,000000,12.7361,12.7458,12.5924,12.6772,83764.714404603,0
+BGX.US,D,20200205,000000,12.7114,12.821,12.7,12.7905,52391.80815441,0
+BGX.US,D,20200206,000000,12.8122,12.9191,12.7818,12.9191,60063.308229784,0
+BGX.US,D,20200207,000000,12.8941,12.9371,12.8122,12.878,60705.050637512,0
+BGX.US,D,20200210,000000,12.9285,12.958,12.9104,12.958,71095.816005212,0
+BGX.US,D,20200211,000000,12.958,12.9971,12.9371,12.9809,53195.299057703,0
+BGX.US,D,20200212,000000,13.0047,13.019,12.9427,12.9809,57683.294652183,0
+BGX.US,D,20200213,000000,12.9503,13.0133,12.9503,12.9656,49790.178131586,0
+BGX.US,D,20200214,000000,12.9894,13.0789,12.9894,13.0789,93706.995307329,0
+BGX.US,D,20200218,000000,13.0789,13.0789,13.0379,13.0789,100814.47627804,0
+BGX.US,D,20200219,000000,13.1056,13.1645,13.0847,13.1104,77070.007192059,0
+BGX.US,D,20200220,000000,13.1131,13.1581,13.1131,13.1448,67282.122580557,0
+BGX.US,D,20200221,000000,13.1941,13.2103,13.0324,13.0494,54870.551333198,0
+BGX.US,D,20200224,000000,12.9619,13.0084,12.7381,12.7476,114416.05431419,0
+BGX.US,D,20200225,000000,12.8076,12.8076,12.261,12.2772,244118.39177419,0
+BGX.US,D,20200226,000000,12.303,12.6315,12.303,12.463,122126.4160411,0
+BGX.US,D,20200227,000000,12.4087,12.4087,12.1755,12.2687,100395.40063044,0
+BGX.US,D,20200228,000000,12.0944,12.1259,11.6508,11.7174,147621.76007583,0
+BGX.US,D,20200302,000000,11.7174,12.2325,11.7174,12.2144,135740.59785613,0
+BGX.US,D,20200303,000000,12.1487,12.3582,12.1316,12.2953,105648.02547667,0
+BGX.US,D,20200304,000000,12.3278,12.5762,12.3105,12.4783,67367.198087964,0
+BGX.US,D,20200305,000000,12.3668,12.3668,12.0849,12.2231,54931.469597763,0
+BGX.US,D,20200306,000000,12.0297,12.0297,11.7012,11.8946,154120.05840091,0
+BGX.US,D,20200309,000000,11.4918,11.7717,10.8891,11.0424,145380.38806586,0
+BGX.US,D,20200310,000000,11.307,11.307,10.8358,11.0186,104308.87397119,0
+BGX.US,D,20200311,000000,10.9539,10.9539,10.134,10.2731,174257.74609875,0
+BGX.US,D,20200312,000000,9.65138,9.65138,8.04741,9.53713,373532.94294988,0
+BGX.US,D,20200313,000000,9.80653,10.215,9.59145,10.157,198405.53610875,0
+BGX.US,D,20200316,000000,9.54571,9.54571,9.09346,9.12868,133086.45208799,0
+BGX.US,D,20200317,000000,8.96378,9.29341,8.76241,9.26007,287921.77494006,0
+BGX.US,D,20200318,000000,8.85752,8.85752,6.44036,6.91431,360590.96267487,0
+BGX.US,D,20200319,000000,6.89831,7.54079,6.3122,7.48443,218644.05403759,0
+BGX.US,D,20200320,000000,7.70939,8.61741,7.70939,8.56229,257966.79381332,0
+BGX.US,D,20200323,000000,8.26989,8.39939,7.28,7.41777,163362.82957606,0
+BGX.US,D,20200324,000000,7.67752,8.08272,7.6615,7.83156,123421.45432053,0
+BGX.US,D,20200325,000000,7.83156,8.89467,7.57192,8.701,208039.02442902,0
+BGX.US,D,20200326,000000,8.83802,8.83802,8.14794,8.33599,262914.82733676,0
+BGX.US,D,20200327,000000,8.10823,8.10823,7.71835,8.08272,324930.67097729,0
+BGX.US,D,20200330,000000,8.09947,8.22172,7.98551,8.22172,197233.38467335,0
+BGX.US,D,20200331,000000,8.38273,8.72577,8.15641,8.55506,70986.583254961,0
+BGX.US,D,20200401,000000,8.29504,8.48118,7.98219,8.22172,125516.83255853,0
+BGX.US,D,20200402,000000,8.01768,8.35902,7.954,8.05149,124607.25984969,0
+BGX.US,D,20200403,000000,8.05149,8.07597,7.91325,8.01036,168528.27828508,0
+BGX.US,D,20200406,000000,8.0592,8.22591,8.0592,8.13232,171640.36135234,0
+BGX.US,D,20200407,000000,8.28629,8.54077,8.28629,8.39939,155815.2666596,0
+BGX.US,D,20200408,000000,8.45908,8.92693,8.43289,8.82887,158200.53181175,0
+BGX.US,D,20200409,000000,9.13535,9.6886,9.09252,9.36481,304773.02729621,0
+BGX.US,D,20200413,000000,9.341,9.361,8.97787,9.12107,152280.95700002,0
+BGX.US,D,20200414,000000,9.30007,9.6562,9.21533,9.53427,268466.79193128,0
+BGX.US,D,20200415,000000,9.47144,9.47144,9.2696,9.45811,80374.297887174,0
+BGX.US,D,20200416,000000,9.43242,9.46478,9.20296,9.30007,92568.453948933,0
+BGX.US,D,20200417,000000,9.34862,9.4343,9.02301,9.29435,185319.66269155,0
+BGX.US,D,20200420,000000,9.14393,9.242,9.10869,9.16201,68398.607325919,0
+BGX.US,D,20200421,000000,9.04015,9.12775,8.86953,9.0668,101948.8163768,0
+BGX.US,D,20200422,000000,9.10203,9.18295,9.05157,9.16487,85350.689913068,0
+BGX.US,D,20200423,000000,9.13822,9.2458,9.09442,9.20676,85702.545406667,0
+BGX.US,D,20200424,000000,9.16487,9.27435,9.11726,9.23818,54459.878204849,0
+BGX.US,D,20200427,000000,9.21533,9.2915,9.11726,9.25531,70268.167859075,0
+BGX.US,D,20200428,000000,9.22104,9.2915,9.08584,9.19153,114951.7149164,0
+BGX.US,D,20200429,000000,9.15534,9.30388,9.09442,9.2915,156782.60668829,0
+BGX.US,D,20200430,000000,9.22961,9.25531,9.15534,9.19915,106528.18936813,0
+BGX.US,D,20200501,000000,9.03348,9.13535,8.89467,9.00692,177779.45197947,0
+BGX.US,D,20200504,000000,8.98359,8.98359,8.86953,8.95522,115565.09882165,0
+BGX.US,D,20200505,000000,9.07633,9.15534,8.82887,8.93618,245857.71325897,0
+BGX.US,D,20200506,000000,9.00692,9.01643,8.87896,9.01643,161240.14315048,0
+BGX.US,D,20200507,000000,9.04195,9.12965,8.91199,8.9457,88461.722665431,0
+BGX.US,D,20200508,000000,9.01643,9.07633,8.99101,9.02025,75590.113489128,0
+BGX.US,D,20200511,000000,9.02395,9.12965,9.02395,9.11155,59275.572050084,0
+BGX.US,D,20200512,000000,9.17344,9.20676,9.11537,9.15534,83511.588512193,0
+BGX.US,D,20200513,000000,9.19153,9.19153,8.91856,8.95807,69946.771497756,0
+BGX.US,D,20200514,000000,8.82887,8.90248,8.81945,8.86134,58953.125373859,0
+BGX.US,D,20200515,000000,8.86134,8.89467,8.79527,8.81945,50958.128307354,0
+BGX.US,D,20200518,000000,8.87896,9.06015,8.87896,9.05157,114483.27446819,0
+BGX.US,D,20200519,000000,9.12392,9.12392,9.05157,9.09442,168920.0457451,0
+BGX.US,D,20200520,000000,9.15821,9.30007,9.15821,9.2877,135636.61668041,0
+BGX.US,D,20200521,000000,9.24961,9.341,9.23342,9.24009,65076.461277395,0
+BGX.US,D,20200522,000000,9.29341,9.36481,9.24009,9.29341,71702.898021035,0
+BGX.US,D,20200526,000000,9.51334,9.51334,9.39908,9.48955,85487.230850882,0
+BGX.US,D,20200527,000000,9.48955,9.59239,9.43528,9.57427,170947.1535142,0
+BGX.US,D,20200528,000000,9.57427,9.70567,9.4981,9.68764,136609.20828362,0
+BGX.US,D,20200529,000000,9.71329,9.74854,9.63233,9.69612,142179.02823155,0
+BGX.US,D,20200601,000000,9.64569,9.84562,9.64569,9.83604,102166.2315624,0
+BGX.US,D,20200602,000000,9.83604,9.9855,9.83604,9.9855,66680.292139267,0
+BGX.US,D,20200603,000000,10.0264,10.1303,10.0264,10.0809,241648.05111466,0
+BGX.US,D,20200604,000000,10.0361,10.0809,9.79998,9.89611,213369.37257832,0
+BGX.US,D,20200605,000000,9.97984,10.0809,9.90566,9.90566,130527.88497632,0
+BGX.US,D,20200608,000000,9.97984,10.1942,9.96942,10.1303,139002.875955,0
+BGX.US,D,20200609,000000,10.0969,10.1598,9.96555,9.9855,302283.78096836,0
+BGX.US,D,20200610,000000,10.019,10.116,9.9855,10.1065,124209.19050022,0
+BGX.US,D,20200611,000000,9.57427,9.85427,9.57427,9.76562,165242.89325826,0
+BGX.US,D,20200612,000000,9.94838,9.97984,9.85427,9.97984,95183.73806554,0
+BGX.US,D,20200615,000000,9.86283,10.0264,9.80653,9.99225,96855.839396317,0
+BGX.US,D,20200616,000000,10.1437,10.1769,10.0245,10.0711,79069.806773591,0
+BGX.US,D,20200617,000000,10.1303,10.1437,9.99126,10.1437,97038.594190007,0
+BGX.US,D,20200618,000000,10.1437,10.1942,9.93042,9.99225,141408.09709036,0
+BGX.US,D,20200619,000000,10.0455,10.0637,10.0218,10.0361,125807.76978757,0
+BGX.US,D,20200622,000000,10.0809,10.0855,9.9855,10.0711,148952.50906206,0
+BGX.US,D,20200623,000000,10.0618,10.0979,10.0018,10.019,63402.259316806,0
+BGX.US,D,20200624,000000,10.019,10.0455,9.89512,9.94739,117005.08055813,0
+BGX.US,D,20200625,000000,9.92171,10.0979,9.91324,10.0809,87120.470530128,0
+BGX.US,D,20200626,000000,10.0711,10.0711,9.9037,10.0455,162660.16890376,0
+BGX.US,D,20200629,000000,10.019,10.019,9.83419,10.0113,69634.827970594,0
+BGX.US,D,20200630,000000,10.0455,10.0618,9.96456,10.0618,63592.366314842,0
+BGX.US,D,20200701,000000,10.0894,10.1313,10.0455,10.0809,75986.082208791,0
+BGX.US,D,20200702,000000,10.1446,10.1608,10.0809,10.0979,46422.868542093,0
+BGX.US,D,20200706,000000,10.1313,10.1683,10.0711,10.0894,58343.942728225,0
+BGX.US,D,20200707,000000,10.0894,10.1075,9.98848,10.0455,58953.125373859,0
+BGX.US,D,20200708,000000,10.1075,10.1075,9.93796,10.0894,93544.196496855,0
+BGX.US,D,20200709,000000,10.0361,10.0884,9.93042,9.97984,91187.289847192,0
+BGX.US,D,20200710,000000,9.99225,10.0264,9.89512,10.0018,79759.863667008,0
+BGX.US,D,20200713,000000,10.0361,10.1075,9.97131,10.019,116946.2629234,0
+BGX.US,D,20200714,000000,10.0018,10.019,9.96456,10.019,56063.709066719,0
+BGX.US,D,20200715,000000,10.0455,10.1683,10.0455,10.1446,90707.295935029,0
+BGX.US,D,20200716,000000,10.0711,10.1313,10.0455,10.1226,64298.177931853,0
+BGX.US,D,20200717,000000,10.0894,10.1255,10.0532,10.0711,55695.048534619,0
+BGX.US,D,20200720,000000,10.1075,10.1359,10.0532,10.0809,55033.35014367,0
+BGX.US,D,20200721,000000,10.1313,10.1313,10.0465,10.117,90242.006431553,0
+BGX.US,D,20200722,000000,10.1313,10.1313,10.0711,10.0809,133734.49638516,0
+BGX.US,D,20200723,000000,10.1226,10.1226,10.0455,10.0711,173505.72062587,0
+BGX.US,D,20200724,000000,10.1226,10.1608,10.0532,10.117,97791.6699778,0
+BGX.US,D,20200727,000000,10.1446,10.1884,10.117,10.1693,99454.318474421,0
+BGX.US,D,20200728,000000,10.1693,10.2226,10.1226,10.2226,75379.000192969,0
+BGX.US,D,20200729,000000,10.2313,10.3474,10.2313,10.3474,43508.244677204,0
+BGX.US,D,20200730,000000,10.2751,10.3569,10.2663,10.3474,31042.05705472,0
+BGX.US,D,20200731,000000,10.4417,10.4417,10.3388,10.4073,56732.759662011,0
+BGX.US,D,20200803,000000,10.4417,10.4883,10.4417,10.4664,55159.387932422,0
+BGX.US,D,20200804,000000,10.4997,10.5235,10.4845,10.5044,39507.595199232,0
+BGX.US,D,20200805,000000,10.5855,10.6246,10.5159,10.5758,56892.407527762,0
+BGX.US,D,20200806,000000,10.5599,10.6196,10.5599,10.5599,41184.948104541,0
+BGX.US,D,20200807,000000,10.5501,10.5501,10.4845,10.4845,49080.16525495,0
+BGX.US,D,20200810,000000,10.5501,10.6034,10.5235,10.5599,39426.72095145,0
+BGX.US,D,20200811,000000,10.5758,10.6939,10.5758,10.6939,69529.796479967,0
+BGX.US,D,20200812,000000,10.7205,10.7701,10.6673,10.6767,69027.745954773,0
+BGX.US,D,20200813,000000,10.5939,10.7121,10.5599,10.6121,184604.39824039,0
+BGX.US,D,20200814,000000,10.6034,10.6595,10.5758,10.6595,60508.641750042,0
+BGX.US,D,20200817,000000,10.6329,10.7616,10.6121,10.7434,116563.94829752,0
+BGX.US,D,20200818,000000,10.6939,10.7939,10.6595,10.7434,82169.286061984,0
+BGX.US,D,20200819,000000,10.7434,10.8378,10.5939,10.7034,157118.7074583,0
+BGX.US,D,20200820,000000,10.7121,10.8023,10.6874,10.7863,138226.69323927,0
+BGX.US,D,20200821,000000,10.7434,10.791,10.1826,10.6587,155929.75098439,0
+BGX.US,D,20200824,000000,10.6836,10.7616,10.6663,10.7273,73954.77318007,0
+BGX.US,D,20200825,000000,10.6836,10.7519,10.6254,10.7519,79551.901315569,0
+BGX.US,D,20200826,000000,10.7939,10.8301,10.7367,10.7519,117628.96761246,0
+BGX.US,D,20200827,000000,10.7701,10.7863,10.6836,10.7196,73415.961633156,0
+BGX.US,D,20200828,000000,10.7111,10.7121,10.6329,10.6407,88222.250866801,0
+BGX.US,D,20200831,000000,10.6587,10.689,10.6177,10.6663,87638.275778917,0
+BGX.US,D,20200901,000000,10.6492,10.7863,10.6492,10.7863,45067.962313009,0
+BGX.US,D,20200902,000000,10.7519,10.8472,10.7367,10.8472,79764.064926633,0
+BGX.US,D,20200903,000000,10.8472,10.8557,10.7025,10.7367,72688.093403113,0
+BGX.US,D,20200904,000000,10.7273,10.7367,10.6587,10.7196,41515.797300015,0
+BGX.US,D,20200908,000000,10.7025,10.7025,10.6177,10.6758,71639.879126658,0
+BGX.US,D,20200909,000000,10.7025,10.7701,10.6929,10.7701,84613.368848868,0
+BGX.US,D,20200910,000000,10.7863,10.8301,10.7568,10.8206,82603.066118274,0
+BGX.US,D,20200911,000000,10.8206,10.8254,10.7768,10.8206,76713.950438833,0
+BGX.US,D,20200914,000000,10.9053,10.9053,10.831,10.8644,86061.753104611,0
+BGX.US,D,20200915,000000,10.9139,11.0158,10.9139,10.9918,95865.392439707,0
+BGX.US,D,20200916,000000,10.9215,10.9653,10.9139,10.9471,121977.2713244,0
+BGX.US,D,20200917,000000,10.9471,10.9471,10.8871,10.9215,96448.317212684,0
+BGX.US,D,20200918,000000,10.9729,11.0071,10.9215,11.0071,60183.044129099,0
+BGX.US,D,20200921,000000,10.9996,10.9996,10.8472,10.9299,165835.27086539,0
+BGX.US,D,20200922,000000,10.9111,10.9443,10.8843,10.9348,119997.42772609,0
+BGX.US,D,20200923,000000,10.8939,10.9624,10.8264,10.853,132840.67839993,0
+BGX.US,D,20200924,000000,10.8691,10.9795,10.8073,10.9111,127474.61954382,0
+BGX.US,D,20200925,000000,10.9624,10.9624,10.853,10.9195,79423.762897002,0
+BGX.US,D,20200928,000000,10.9348,10.9892,10.9111,10.971,114703.84059851,0
+BGX.US,D,20200929,000000,11.0309,11.0309,10.9539,10.971,254905.12586154,0
+BGX.US,D,20200930,000000,10.9986,11.0395,10.9443,10.9892,306170.99643646,0
+BGX.US,D,20201001,000000,11.0395,11.0728,10.9986,11.0395,123468.7184913,0
+BGX.US,D,20201002,000000,11.0233,11.0634,10.9672,11.0634,93412.907133572,0
+BGX.US,D,20201005,000000,11.0634,11.1767,11.0319,11.1767,101302.87270945,0
+BGX.US,D,20201006,000000,11.209,11.209,11.1338,11.1853,47509.94447008,0
+BGX.US,D,20201007,000000,11.2186,11.2186,11.1176,11.15,47843.944610274,0
+BGX.US,D,20201008,000000,11.1947,11.209,11.15,11.209,21957.883430417,0
+BGX.US,D,20201009,000000,11.2433,11.2433,11.1853,11.2356,47097.170711918,0
+BGX.US,D,20201012,000000,11.2356,11.3394,11.1767,11.3394,63237.359876523,0
+BGX.US,D,20201013,000000,11.3053,11.3128,11.2433,11.248,46648.686246942,0
+BGX.US,D,20201014,000000,11.2433,11.2594,11.2013,11.2433,35223.36069657,0
+BGX.US,D,20201015,000000,11.2433,11.2433,11.1406,11.2186,36715.858178374,0
+BGX.US,D,20201016,000000,11.2186,11.2186,11.0634,11.0728,53711.003676682,0
+BGX.US,D,20201019,000000,11.1082,11.1082,10.9892,11.0233,52162.839504844,0
+BGX.US,D,20201020,000000,11.0395,11.0728,10.9986,11.0547,35932.323258298,0
+BGX.US,D,20201021,000000,11.0052,11.0405,10.9282,10.9348,135546.28959847,0
+BGX.US,D,20201022,000000,10.8748,10.9681,10.8748,10.9511,149511.27659219,0
+BGX.US,D,20201023,000000,10.9511,10.9767,10.9092,10.9511,55888.306477372,0
+BGX.US,D,20201026,000000,10.8567,10.891,10.8006,10.891,97272.814414103,0
+BGX.US,D,20201027,000000,10.8397,10.8738,10.8148,10.8654,44094.3203949,0
+BGX.US,D,20201028,000000,10.7025,10.7539,10.5559,10.6758,101735.60245083,0
+BGX.US,D,20201029,000000,10.5722,10.7196,10.5722,10.6929,72426.564991453,0
+BGX.US,D,20201030,000000,10.6254,10.7025,10.6254,10.7025,54896.809205856,0
+BGX.US,D,20201102,000000,10.6587,10.7444,10.6587,10.7111,60257.616487443,0
+BGX.US,D,20201103,000000,10.7786,10.831,10.7111,10.8225,54537.601507912,0
+BGX.US,D,20201104,000000,10.8654,10.9511,10.8073,10.9166,49692.498845304,0
+BGX.US,D,20201105,000000,10.9958,10.9958,10.8825,10.9767,40963.331659317,0
+BGX.US,D,20201106,000000,10.9681,11.0129,10.8825,11.0129,29799.534520607,0
+BGX.US,D,20201109,000000,11.1396,11.1757,11.1062,11.1396,47238.963224264,0
+BGX.US,D,20201110,000000,11.1843,11.1843,11.1157,11.1396,25421.821991286,0
+BGX.US,D,20201111,000000,11.149,11.2347,11.0966,11.2262,41498.992261513,0
+BGX.US,D,20201112,000000,11.2784,11.2784,11.1757,11.1843,41597.721862703,0
+BGX.US,D,20201113,000000,11.2425,11.2691,11.1671,11.1671,45328.440409764,0
+BGX.US,D,20201116,000000,11.2784,11.2871,11.1937,11.208,71986.483045727,0
+BGX.US,D,20201117,000000,11.2176,11.2425,11.1585,11.2347,55436.671067678,0
+BGX.US,D,20201118,000000,11.2519,11.3128,11.2262,11.2425,112254.50623711,0
+BGX.US,D,20201119,000000,11.3024,11.3108,11.1728,11.2053,129738.04816681,0
+BGX.US,D,20201120,000000,11.2327,11.2852,11.1452,11.1813,53994.588701373,0
+BGX.US,D,20201123,000000,11.2053,11.249,11.191,11.2327,55230.809346049,0
+BGX.US,D,20201124,000000,11.2852,11.3785,11.2405,11.3785,86209.847506394,0
+BGX.US,D,20201125,000000,11.3614,11.4318,11.3375,11.3985,89274.666402881,0
+BGX.US,D,20201127,000000,11.4737,11.4737,11.3918,11.4318,64243.561556726,0
+BGX.US,D,20201130,000000,11.4147,11.4405,11.388,11.4405,68726.305576674,0
+BGX.US,D,20201201,000000,11.5365,11.6308,11.467,11.5793,51826.738734838,0
+BGX.US,D,20201202,000000,11.5184,11.8041,11.5184,11.8041,77892.403763665,0
+BGX.US,D,20201203,000000,11.8212,11.908,11.7774,11.9002,71940.269189852,0
+BGX.US,D,20201204,000000,11.925,11.9755,11.9154,11.943,65459.826218184,0
+BGX.US,D,20201207,000000,11.9679,12.0297,11.8651,11.8736,55396.759101239,0
+BGX.US,D,20201208,000000,11.9002,11.9592,11.8651,11.883,61379.352807335,0
+BGX.US,D,20201209,000000,11.9002,11.943,11.7012,11.7109,76063.805511854,0
+BGX.US,D,20201210,000000,11.7012,12.956,11.6051,11.6308,98070.003427961,0
+BGX.US,D,20201211,000000,11.6651,11.7517,11.5983,11.6051,79671.637214882,0
+BGX.US,D,20201214,000000,11.6308,11.6565,11.6051,11.6393,93510.586419855,0
+BGX.US,D,20201215,000000,11.7012,11.8469,11.6833,11.7012,99711.645626455,0
+BGX.US,D,20201216,000000,11.7697,11.8307,11.6917,11.7261,115525.18685521,0
+BGX.US,D,20201217,000000,11.7774,11.8469,11.7431,11.8469,55457.677365803,0
+BGX.US,D,20201218,000000,11.9002,11.9154,11.8212,11.8346,69296.626570777,0
+BGX.US,D,20201221,000000,11.6651,11.7907,11.6651,11.7012,136538.8371849,0
+BGX.US,D,20201222,000000,11.7631,11.8251,11.5709,11.5889,134770.10688274,0
+BGX.US,D,20201223,000000,11.6489,11.6726,11.6233,11.6489,47825.038941961,0
+BGX.US,D,20201224,000000,11.7365,11.7537,11.6764,11.6937,49165.240762358,0
+BGX.US,D,20201228,000000,11.7279,11.7803,11.6937,11.7803,91418.359126573,0
+BGX.US,D,20201229,000000,11.7707,11.8242,11.7631,11.7707,67940.670026787,0
+BGX.US,D,20201230,000000,11.8135,11.8499,11.7621,11.7794,86156.281446174,0
+BGX.US,D,20201231,000000,11.7878,11.8135,11.7269,11.7794,125965.31702351,0
+BGX.US,D,20210104,000000,11.7878,11.8411,11.7232,11.7794,58341.842098411,0
+BGX.US,D,20210105,000000,11.7794,11.8499,11.7527,11.8499,50619.926907536,0
+BGX.US,D,20210106,000000,11.8499,11.8499,11.7697,11.8326,43598.571759143,0
+BGX.US,D,20210107,000000,11.8956,11.8956,11.8135,11.8584,73927.464992508,0
+BGX.US,D,20210108,000000,11.9031,11.9193,11.8765,11.9031,37312.437045134,0
+BGX.US,D,20210111,000000,11.9031,11.9802,11.8956,11.9802,66287.474364321,0
+BGX.US,D,20210112,000000,11.9983,12.0621,11.9545,12.044,44650.987295222,0
+BGX.US,D,20210113,000000,12.0774,12.2011,12.0621,12.1211,37364.952790448,0
+BGX.US,D,20210114,000000,12.1211,12.2753,12.1136,12.2011,103833.08131864,0
+BGX.US,D,20210115,000000,12.2106,12.2354,12.0259,12.0859,75569.107191004,0
+BGX.US,D,20210119,000000,12.1136,12.2011,12.1097,12.165,52686.94664307,0
+BGX.US,D,20210120,000000,12.2191,12.2191,12.1211,12.2106,41472.734388858,0
+BGX.US,D,20210121,000000,12.2879,12.2879,12.2191,12.2525,43702.552934863,0
+BGX.US,D,20210122,000000,12.2449,12.2879,12.2115,12.2287,43556.559162892,0
+BGX.US,D,20210125,000000,12.2373,12.2707,12.2106,12.2449,39058.06041935,0
+BGX.US,D,20210126,000000,12.2449,12.283,12.2106,12.2287,40189.249573399,0
+BGX.US,D,20210127,000000,12.2011,12.2449,11.9193,12.0859,98370.393491154,0
+BGX.US,D,20210128,000000,12.0859,12.1553,12.0859,12.105,42325.590092748,0
+BGX.US,D,20210129,000000,12.1839,12.1839,12.0525,12.0774,39888.859510207,0
+BGX.US,D,20210201,000000,12.1392,12.1553,12.0774,12.1553,54773.922361823,0
+BGX.US,D,20210202,000000,12.2011,12.2449,12.1392,12.2106,42564.01157647,0
+BGX.US,D,20210203,000000,12.2287,12.2449,12.1745,12.1839,45739.113538115,0
+BGX.US,D,20210204,000000,12.2287,12.262,12.2011,12.2106,39044.406325569,0
+BGX.US,D,20210205,000000,12.2792,12.2879,12.2011,12.2191,50782.725718008,0
+BGX.US,D,20210208,000000,12.2191,12.2879,12.2191,12.2792,34113.177840645,0
+BGX.US,D,20210209,000000,12.2879,12.4553,12.2879,12.4039,65443.021179683,0
+BGX.US,D,20210210,000000,12.4723,12.48,12.3668,12.48,46826.189466101,0
+BGX.US,D,20210211,000000,12.4467,12.4982,12.4039,12.4287,66802.128668392,0
+BGX.US,D,20210212,000000,12.5077,12.5162,12.4039,12.42,43366.452164857,0
+BGX.US,D,20210216,000000,12.4382,12.48,12.2525,12.2525,73035.747637086,0
+BGX.US,D,20210217,000000,12.323,12.3858,12.2792,12.2879,68587.664009047,0
+BGX.US,D,20210218,000000,12.3155,12.3248,12.2306,12.2544,60643.082058043,0
+BGX.US,D,20210219,000000,12.3611,12.4315,12.2544,12.2726,46589.868612191,0
+BGX.US,D,20210222,000000,12.2726,12.3793,12.261,12.3429,55817.935378653,0
+BGX.US,D,20210223,000000,12.3793,12.3886,12.2021,12.2467,95548.197338013,0
+BGX.US,D,20210224,000000,12.2544,12.3248,12.2021,12.3248,73618.672410066,0
+BGX.US,D,20210225,000000,12.281,12.3248,12.1659,12.1659,55505.991851491,0
+BGX.US,D,20210226,000000,12.2115,12.3524,12.2115,12.3524,60203.000112316,0
+BGX.US,D,20210301,000000,12.3077,12.4162,12.3077,12.3695,87668.7349112,0
+BGX.US,D,20210302,000000,12.3077,12.3972,12.2895,12.3077,40630.381834032,0
+BGX.US,D,20210303,000000,12.2544,12.3611,12.2544,12.3344,44857.899331756,0
+BGX.US,D,20210304,000000,12.2992,12.3611,12.1755,12.2392,65814.832656501,0
+BGX.US,D,20210305,000000,12.2467,12.3077,12.2115,12.3077,57720.055673902,0
+BGX.US,D,20210308,000000,12.2544,12.3344,12.2544,12.3077,64469.379261573,0
+BGX.US,D,20210309,000000,12.2992,12.3793,12.2895,12.3344,91586.409511575,0
+BGX.US,D,20210310,000000,12.4068,12.4668,12.3611,12.4668,86682.489214214,0
+BGX.US,D,20210311,000000,12.4926,12.52,12.3611,12.3611,51589.367566023,0
+BGX.US,D,20210312,000000,12.4496,12.4496,12.3344,12.3524,53954.676734936,0
+BGX.US,D,20210315,000000,12.3972,12.4829,12.3685,12.4829,19087.372791589,0
+BGX.US,D,20210316,000000,12.5106,12.5734,12.5106,12.5476,99151.827781415,0
+BGX.US,D,20210317,000000,12.5476,12.5914,12.4401,12.4572,49471.932714987,0
+BGX.US,D,20210318,000000,12.4315,12.5106,12.1659,12.3793,101740.85402536,0
+BGX.US,D,20210319,000000,12.4068,12.4572,12.3429,12.3524,89951.069202517,0
+BGX.US,D,20210322,000000,12.422,12.422,12.3077,12.3429,72497.986405079,0
+BGX.US,D,20210323,000000,12.3802,12.4162,12.3164,12.3372,25583.570486851,0
+BGX.US,D,20210324,000000,12.4077,12.4516,12.3572,12.4333,132966.71618869,0
+BGX.US,D,20210325,000000,12.4333,12.4516,12.3896,12.4162,38744.016262376,0
+BGX.US,D,20210326,000000,12.4333,12.4763,12.4172,12.4763,54764.469527667,0
+BGX.US,D,20210329,000000,12.4239,12.4763,12.4162,12.459,69087.61390443,0
+BGX.US,D,20210330,000000,12.522,12.5315,12.4516,12.4763,52878.103956011,0
+BGX.US,D,20210331,000000,12.522,12.5582,12.4639,12.5582,47267.321726733,0
+BGX.US,D,20210401,000000,12.5667,12.5934,12.5496,12.5496,70065.457082164,0
+BGX.US,D,20210405,000000,12.5762,12.6295,12.5124,12.5401,62303.629924851,0
+BGX.US,D,20210406,000000,12.602,12.6202,12.4943,12.5401,50989.637754543,0
+BGX.US,D,20210407,000000,12.602,12.6543,12.5448,12.602,71441.369609375,0
+BGX.US,D,20210408,000000,12.6543,12.7361,12.5934,12.7361,96902.053252193,0
+BGX.US,D,20210409,000000,12.7971,12.7971,12.6295,12.6457,73214.301171153,0
+BGX.US,D,20210412,000000,12.681,12.7267,12.662,12.7,65197.247491616,0
+BGX.US,D,20210413,000000,12.7639,12.7791,12.681,12.7171,33143.737182161,0
+BGX.US,D,20210414,000000,12.7552,12.8219,12.7171,12.7885,76229.755267045,0
+BGX.US,D,20210415,000000,12.7885,12.7925,12.7171,12.7458,57441.722223742,0
+BGX.US,D,20210416,000000,12.7361,12.7639,12.6856,12.7086,36878.656988846,0
+BGX.US,D,20210419,000000,12.7639,12.8122,12.7267,12.7695,73308.829512716,0
+BGX.US,D,20210420,000000,12.8058,12.8409,12.7171,12.7361,84367.595160802,0
+BGX.US,D,20210421,000000,12.7791,12.7971,12.7267,12.7361,59878.45280628,0
+BGX.US,D,20210422,000000,12.7467,12.7657,12.701,12.7068,38386.909194247,0
+BGX.US,D,20210423,000000,12.7562,12.798,12.6819,12.7276,63764.617959469,0
+BGX.US,D,20210426,000000,12.7276,12.7562,12.6295,12.6457,81826.883402542,0
+BGX.US,D,20210427,000000,12.6543,12.6915,12.6247,12.6295,67373.499977401,0
+BGX.US,D,20210428,000000,12.6629,12.6819,12.6202,12.6371,78330.38507958,0
+BGX.US,D,20210429,000000,12.6295,12.6915,12.5934,12.602,91540.195655698,0
+BGX.US,D,20210430,000000,12.6543,12.7247,12.6143,12.7181,49207.253358608,0
+BGX.US,D,20210503,000000,12.7705,12.8619,12.7639,12.8619,66092.115791757,0
+BGX.US,D,20210504,000000,12.9255,12.9255,12.8162,12.8285,54909.412984733,0
+BGX.US,D,20210505,000000,12.9067,12.9353,12.8237,12.8429,31593.472380511,0
+BGX.US,D,20210506,000000,12.8876,12.959,12.8142,12.878,74840.188646053,0
+BGX.US,D,20210507,000000,12.9067,12.9494,12.8142,12.8237,63787.724887407,0
+BGX.US,D,20210510,000000,12.8705,12.8705,12.7639,12.7639,47099.27134173,0
+BGX.US,D,20210511,000000,12.8067,12.8142,12.7562,12.798,52805.632227479,0
+BGX.US,D,20210512,000000,12.8429,12.878,12.798,12.8705,70763.916494832,0
+BGX.US,D,20210513,000000,12.9161,12.9255,12.7562,12.8522,58914.263722327,0
+BGX.US,D,20210514,000000,12.9067,12.9161,12.8429,12.8705,42262.571198371,0
+BGX.US,D,20210517,000000,12.9255,12.9408,12.8522,12.8619,57237.961131926,0
+BGX.US,D,20210518,000000,12.9161,12.9344,12.8429,12.878,42340.294501435,0
+BGX.US,D,20210519,000000,12.878,12.8971,12.8142,12.8705,41589.319343453,0
+BGX.US,D,20210520,000000,12.9171,12.9951,12.8886,12.9171,77998.4855692,0
+BGX.US,D,20210521,000000,12.9362,12.9694,12.8532,12.8628,33872.65572711,0
+BGX.US,D,20210524,000000,12.9418,12.9694,12.8715,12.9171,47310.384637889,0
+BGX.US,D,20210525,000000,12.9265,12.961,12.8886,12.8886,33379.007721166,0
+BGX.US,D,20210526,000000,12.9513,13.0142,12.9362,13.0047,49773.373093085,0
+BGX.US,D,20210527,000000,13.0237,13.0418,12.9771,12.9951,41699.602408611,0
+BGX.US,D,20210528,000000,13.0334,13.0418,12.9171,12.9513,58153.83573019,0
+BGX.US,D,20210601,000000,12.9951,13.0599,12.9418,13.0599,45111.025224166,0
+BGX.US,D,20210602,000000,13.0876,13.0876,12.9418,12.9418,74194.2449787,0
+BGX.US,D,20210603,000000,12.9418,12.9694,12.8886,12.9075,70950.872548147,0
+BGX.US,D,20210604,000000,12.9771,12.9771,12.8886,12.9265,95433.713013232,0
+BGX.US,D,20210607,000000,12.9771,13.0237,12.9265,13.0142,79190.592987811,0
+BGX.US,D,20210608,000000,13.0418,13.0418,12.9513,12.9951,54970.331249295,0
+BGX.US,D,20210609,000000,13.0418,13.0502,12.9857,13.0047,56987.986184234,0
+BGX.US,D,20210610,000000,13.0684,13.0876,12.9694,12.9951,66181.392558788,0
+BGX.US,D,20210611,000000,13.0502,13.0502,12.9857,12.9951,56290.577086473,0
+BGX.US,D,20210614,000000,13.0418,13.2208,13.0418,13.2208,104537.84262076,0
+BGX.US,D,20210615,000000,13.2303,13.2588,13.1752,13.2398,74497.785986612,0
+BGX.US,D,20210616,000000,13.2675,13.356,13.2675,13.3465,142288.2609818,0
+BGX.US,D,20210617,000000,13.3655,13.3731,13.3018,13.3465,84039.896910047,0
+BGX.US,D,20210618,000000,13.3465,13.3722,13.2847,13.3179,56880.854063795,0
+BGX.US,D,20210621,000000,13.3655,13.3731,13.3369,13.3465,95829.681732892,0
+BGX.US,D,20210622,000000,13.3836,13.3921,13.3285,13.3474,50482.335654817,0
+BGX.US,D,20210623,000000,13.3741,13.3884,13.3285,13.3474,33714.058176264,0
+BGX.US,D,20210624,000000,13.3921,13.4198,13.3474,13.3655,39304.884422324,0
+BGX.US,D,20210625,000000,13.4113,13.4113,13.3655,13.3836,55096.369038047,0
+BGX.US,D,20210628,000000,13.3569,13.4207,13.3569,13.4113,49720.857347772,0
+BGX.US,D,20210629,000000,13.3836,13.5921,13.3836,13.5921,81326.93350716,0
+BGX.US,D,20210630,000000,13.6892,13.7082,13.6455,13.654,97335.83330848,0
+BGX.US,D,20210701,000000,13.654,13.774,13.654,13.7455,71594.715585689,0
+BGX.US,D,20210702,000000,13.7825,13.8893,13.774,13.7825,79289.322589001,0
+BGX.US,D,20210706,000000,13.8168,13.8168,13.7273,13.7825,33213.057965975,0
+BGX.US,D,20210707,000000,13.8082,13.8796,13.8082,13.8711,82219.701177486,0
+BGX.US,D,20210708,000000,13.852,13.8615,13.7644,13.8254,56584.665260228,0
+BGX.US,D,20210709,000000,13.852,13.8987,13.8168,13.8435,62143.982059097,0
+BGX.US,D,20210712,000000,13.8339,13.8339,13.5665,13.7082,95075.555630194,0
+BGX.US,D,20210713,000000,13.7644,13.7921,13.5559,13.5825,63423.26561493,0
+BGX.US,D,20210714,000000,13.6368,13.7207,13.5921,13.6294,51889.757629213,0
+BGX.US,D,20210715,000000,13.6626,13.7825,13.1408,13.2398,179602.79865674,0
+BGX.US,D,20210716,000000,13.2769,13.3569,13.1571,13.2027,71124.17450768,0
+BGX.US,D,20210719,000000,13.2588,13.2588,12.9942,13.0037,90311.327215365,0
+BGX.US,D,20210720,000000,13.1408,13.1408,13.0409,13.1056,56969.080515921,0
+BGX.US,D,20210721,000000,13.1131,13.1752,13.0961,13.1217,72542.099631142,0
+BGX.US,D,20210722,000000,13.1227,13.1856,13.0779,13.1485,38613.777213999,0
+BGX.US,D,20210723,000000,13.2513,13.2513,13.1418,13.1761,47867.051538211,0
+BGX.US,D,20210726,000000,13.2322,13.2322,13.1761,13.1856,37048.808003663,0
+BGX.US,D,20210727,000000,13.2608,13.3159,13.2322,13.295,56483.835029225,0
+BGX.US,D,20210728,000000,13.3045,13.3045,13.2513,13.2608,54343.293250254,0
+BGX.US,D,20210729,000000,13.2228,13.295,13.2228,13.2322,32948.378609596,0
+BGX.US,D,20210730,000000,13.2788,13.2788,13.1485,13.1664,40042.205486521,0
+BGX.US,D,20210802,000000,13.2046,13.2788,13.1418,13.2513,64560.756658419,0
+BGX.US,D,20210803,000000,13.2788,13.2788,13.2141,13.2704,38615.877843812,0
+BGX.US,D,20210804,000000,13.3133,13.3303,13.2741,13.3206,35583.618709419,0
+BGX.US,D,20210805,000000,13.3589,13.3589,13.3064,13.3589,41625.030050266,0
+BGX.US,D,20210806,000000,13.3769,13.3769,13.3206,13.3683,24387.261808612,0
+BGX.US,D,20210809,000000,13.3769,13.395,13.2788,13.2866,68557.204876765,0
+BGX.US,D,20210810,000000,13.2788,13.3589,13.2608,13.2704,21153.342212218,0
+BGX.US,D,20210811,000000,13.3045,13.3303,13.2665,13.3206,45262.270570669,0
+BGX.US,D,20210812,000000,13.3303,13.3493,13.3045,13.3399,45312.68568617,0
+BGX.US,D,20210813,000000,13.3864,13.4845,13.3493,13.4598,50453.977152346,0
+BGX.US,D,20210816,000000,13.4331,13.5683,13.4331,13.5503,41556.75958136,0
+BGX.US,D,20210817,000000,13.5503,13.5769,13.4845,13.5597,26537.256421741,0
+BGX.US,D,20210818,000000,13.5503,13.5778,13.5311,13.5597,35896.612551488,0
+BGX.US,D,20210819,000000,13.5597,13.5769,13.4931,13.5683,27022.501908436,0
+BGX.US,D,20210820,000000,13.5683,13.6151,13.5408,13.5683,64505.089968387,0
+BGX.US,D,20210823,000000,13.6063,13.6244,13.537,13.5692,22674.198196491,0
+BGX.US,D,20210824,000000,13.6244,13.6417,13.4521,13.494,47673.793595458,0
+BGX.US,D,20210825,000000,13.5417,13.5512,13.4683,13.513,22770.827167868,0
+BGX.US,D,20210826,000000,13.5417,13.5512,13.3683,13.395,69830.186543159,0
+BGX.US,D,20210827,000000,13.4683,13.4855,13.3493,13.4141,44116.377007931,0
+BGX.US,D,20210830,000000,13.4141,13.4598,13.3903,13.4426,29490.741938164,0
+BGX.US,D,20210831,000000,13.513,13.5321,13.395,13.395,148756.1001746,0
+BGX.US,D,20210901,000000,13.4855,13.6063,13.4598,13.6063,31343.497432818,0
+BGX.US,D,20210902,000000,13.6244,13.6331,13.5321,13.5692,29207.156913473,0
+BGX.US,D,20210903,000000,13.5778,13.5921,13.395,13.494,45770.622985303,0
+BGX.US,D,20210907,000000,13.513,13.5692,13.4521,13.4683,28262.923812738,0
+BGX.US,D,20210908,000000,13.5512,13.5607,13.4683,13.4855,16184.302390667,0
+BGX.US,D,20210909,000000,13.4855,13.6417,13.4855,13.6331,48580.215359567,0
+BGX.US,D,20210910,000000,13.6958,13.6958,13.5778,13.6598,36634.983930592,0
+BGX.US,D,20210913,000000,13.6683,13.916,13.6683,13.715,75687.792775411,0
+BGX.US,D,20210914,000000,13.7711,13.7711,13.6063,13.6502,22254.072233985,0
+BGX.US,D,20210915,000000,13.6683,13.8064,13.6161,13.7055,42687.948735409,0
+BGX.US,D,20210916,000000,13.7426,13.7426,13.5968,13.6598,26567.715554023,0
+BGX.US,D,20210917,000000,13.6958,13.7055,13.6244,13.6598,39541.205276232,0
+BGX.US,D,20210920,000000,13.6417,13.6598,13.5036,13.6502,58145.43321094,0
+BGX.US,D,20210921,000000,13.6958,13.7711,13.5321,13.5778,97282.26724826,0
+BGX.US,D,20210922,000000,13.5692,13.6331,13.4426,13.5512,45374.654265639,0
+BGX.US,D,20210923,000000,13.6063,13.6417,13.494,13.5036,35849.348380705,0
+BGX.US,D,20210924,000000,13.5512,13.6598,13.494,13.6161,65522.845112559,0
+BGX.US,D,20210927,000000,13.6161,13.6502,13.5692,13.6331,41005.34425557,0
+BGX.US,D,20210928,000000,13.6683,13.7616,13.6063,13.7616,41692.250204267,0
+BGX.US,D,20210929,000000,13.8417,13.9062,13.7616,13.8883,89303.024905351,0
+BGX.US,D,20210930,000000,13.9539,13.972,13.814,13.8511,65751.813762125,0
+BGX.US,D,20211001,000000,13.9634,13.9663,13.8501,13.916,75841.138751726,0
+BGX.US,D,20211004,000000,13.9445,13.972,13.9253,13.9539,73809.829723006,0
+BGX.US,D,20211005,000000,13.972,14.0529,13.9701,14.0339,26309.338087082,0
+BGX.US,D,20211006,000000,14.0529,14.0529,13.972,14.0149,20941.178601151,0
+BGX.US,D,20211007,000000,14.0244,14.0244,13.9445,13.9445,30712.258174152,0
+BGX.US,D,20211008,000000,13.9539,13.9634,13.7616,13.7796,39963.431868551,0
+BGX.US,D,20211011,000000,13.7796,13.9634,13.7796,13.8977,16976.239829993,0
+BGX.US,D,20211012,000000,13.8605,13.8977,13.8417,13.8786,37612.827108327,0
+BGX.US,D,20211013,000000,13.8883,13.9806,13.8702,13.9634,30120.930881924,0
+BGX.US,D,20211014,000000,14.0339,14.0339,13.9168,14.0149,33910.467063735,0
+BGX.US,D,20211015,000000,14.0624,14.0624,13.8417,13.9445,46406.063503594,0
+BGX.US,D,20211018,000000,13.9806,13.9806,13.832,13.8786,50752.266585726,0
+BGX.US,D,20211019,000000,13.9445,13.9872,13.8977,13.9253,55108.972816921,0
+BGX.US,D,20211020,000000,13.916,13.9253,13.8605,13.8977,50377.304164189,0
+BGX.US,D,20211021,000000,13.8634,13.9376,13.8634,13.909,49171.542651796,0
+BGX.US,D,20211022,000000,13.9188,14.0835,13.913,14.0662,56414.514245413,0
+BGX.US,D,20211025,000000,14.0186,14.0614,13.9663,13.9748,49267.121308265,0
+BGX.US,D,20211026,000000,13.9568,14.0596,13.9471,14.0092,69525.595220344,0
+BGX.US,D,20211027,000000,13.9748,14.0568,13.9748,14.0005,35423.970843667,0
+BGX.US,D,20211028,000000,14.0092,14.0929,14.0092,14.0929,46784.17686985,0
+BGX.US,D,20211029,000000,14.0473,14.1111,14.0234,14.0568,32384.359504929,0
+BGX.US,D,20211101,000000,14.0186,14.0747,14.0005,14.0186,46605.623335784,0
+BGX.US,D,20211102,000000,14.0005,14.0835,14.0005,14.0747,39854.1991183,0
+BGX.US,D,20211103,000000,14.0662,14.0747,13.952,14.0005,70402.608167076,0
+BGX.US,D,20211104,000000,14.0377,14.0377,13.9188,14.0092,23331.695327815,0
+BGX.US,D,20211105,000000,14.0377,14.149,14.0377,14.0662,42215.307027588,0
+BGX.US,D,20211108,000000,14.1396,14.3175,14.112,14.2119,76634.126505957,0
+BGX.US,D,20211109,000000,14.2491,14.2491,14.149,14.1928,13622.584334284,0
+BGX.US,D,20211110,000000,14.1834,14.1834,14.0282,14.0835,38992.940895163,0
+BGX.US,D,20211111,000000,14.1309,14.2024,14.0929,14.2024,33957.731234517,0
+BGX.US,D,20211112,000000,14.2119,14.2119,14.1568,14.1834,34642.536553405,0
+BGX.US,D,20211115,000000,14.1928,14.2491,14.1396,14.2309,31269.975389381,0
+BGX.US,D,20211116,000000,14.2682,14.3137,14.2215,14.2405,32804.485467435,0
+BGX.US,D,20211117,000000,14.2776,14.2776,14.1023,14.112,33586.970072606,0
+BGX.US,D,20211118,000000,14.1757,14.2405,14.0845,14.1568,32138.585816863,0
+BGX.US,D,20211119,000000,14.2339,14.2348,14.0224,14.0776,44593.219975378,0
+BGX.US,D,20211122,000000,14.1244,14.1244,13.8825,13.9491,65621.574713748,0
+BGX.US,D,20211123,000000,13.8919,13.9835,13.8919,13.9302,55450.325161459,0
+BGX.US,D,20211124,000000,14.0206,14.1244,13.993,14.0024,40771.124031472,0
+BGX.US,D,20211126,000000,13.9396,13.9673,13.7825,13.8273,62769.969743232,0
+BGX.US,D,20211129,000000,13.8273,13.91,13.813,13.855,45480.736071173,0
+BGX.US,D,20211130,000000,13.7825,13.8452,13.7549,13.7921,35637.184769639,0
+BGX.US,D,20211201,000000,13.7921,13.8358,13.6883,13.6883,61910.812149906,0
+BGX.US,D,20211202,000000,13.6883,13.7359,13.6606,13.6788,50106.322918373,0
+BGX.US,D,20211203,000000,13.6339,13.7455,13.5512,13.5978,41429.671477701,0
+BGX.US,D,20211206,000000,13.5607,13.6284,13.5036,13.5321,50149.385829529,0
+BGX.US,D,20211207,000000,13.5321,13.6701,13.5321,13.6426,21858.103514322,0
+BGX.US,D,20211208,000000,13.6426,13.6701,13.617,13.6701,17784.982307819,0
+BGX.US,D,20211209,000000,13.6339,13.7169,13.617,13.7074,24382.010234081,0
+BGX.US,D,20211210,000000,13.7074,13.8082,13.6464,13.6606,57376.602699552,0
+BGX.US,D,20211213,000000,13.6339,13.6978,13.5417,13.5417,48421.61780872,0
+BGX.US,D,20211214,000000,13.5884,13.5884,13.5036,13.5417,35423.970843667,0
+BGX.US,D,20211215,000000,13.5884,13.5884,13.4131,13.4673,38288.179593056,0
+BGX.US,D,20211216,000000,13.5036,13.5036,13.3846,13.3846,127850.63228024,0
+BGX.US,D,20211217,000000,13.4322,13.4322,13.3103,13.3569,52285.726348876,0
+BGX.US,D,20211220,000000,13.2751,13.3379,13.2189,13.238,69193.695709962,0
+BGX.US,D,20211221,000000,13.3474,13.4322,13.2911,13.4036,49573.813260894,0
+BGX.US,D,20211222,000000,13.4493,13.5027,13.4274,13.4931,82500.13525746,0
+BGX.US,D,20211223,000000,13.6161,13.6244,13.4731,13.5692,46431.271061344,0
+BGX.US,D,20211227,000000,13.7074,13.7549,13.6331,13.6788,89137.075150159,0
+BGX.US,D,20211228,000000,13.6788,13.7978,13.6331,13.774,67574.110124498,0
+BGX.US,D,20211229,000000,13.8177,13.8462,13.7825,13.8273,24940.777764216,0
+BGX.US,D,20211230,000000,13.8806,14.0968,13.7786,13.8235,45656.138660518,0
+BGX.US,D,20211231,000000,13.8054,13.852,13.5911,13.7692,111163.22904949,0
+BGX.US,D,20220103,000000,13.8054,13.8054,13.655,13.7502,54795.978974854,0
+BGX.US,D,20220104,000000,13.7883,13.8235,13.7598,13.8235,51854.046922401,0
+BGX.US,D,20220105,000000,13.814,13.8426,13.6284,13.655,62783.623837016,0
+BGX.US,D,20220106,000000,13.6834,13.8235,13.674,13.814,61815.233493437,0
+BGX.US,D,20220107,000000,13.8426,13.8711,13.655,13.7968,44491.33942947,0
+BGX.US,D,20220110,000000,13.814,13.8997,13.7978,13.8997,41509.495410577,0
+BGX.US,D,20220111,000000,13.9471,14.049,13.7786,13.7968,111392.19769905,0
+BGX.US,D,20220112,000000,13.852,13.9663,13.8426,13.8997,47559.309270674,0
+BGX.US,D,20220113,000000,13.8901,14.0015,13.8329,13.8329,39150.488131102,0
+BGX.US,D,20220114,000000,13.8054,13.8235,13.7406,13.8054,35322.090297759,0
+BGX.US,D,20220118,000000,13.7786,13.8348,13.7121,13.7312,51969.58156209,0
+BGX.US,D,20220119,000000,13.7406,13.852,13.7406,13.7692,71315.331820622,0
+BGX.US,D,20220120,000000,13.7502,13.8245,13.7502,13.7968,44498.691633815,0
+BGX.US,D,20220121,000000,13.7406,13.794,13.515,13.515,67189.694868804,0
+BGX.US,D,20220124,000000,13.515,13.6455,12.9742,13.2542,141434.35496301,0
+BGX.US,D,20220125,000000,13.1876,13.3083,13.1046,13.2817,55479.733978835,0
+BGX.US,D,20220126,000000,13.3276,13.496,13.2894,13.4036,34324.291136804,0
+BGX.US,D,20220127,000000,13.3751,13.5722,13.3655,13.496,39308.035367041,0
+BGX.US,D,20220128,000000,13.4512,13.5247,13.4226,13.4673,52788.827188979,0
+BGX.US,D,20220131,000000,13.4673,13.5532,13.4322,13.5054,62113.522926816,0
+BGX.US,D,20220201,000000,13.4673,13.6359,13.4673,13.6284,45981.736281461,0
+BGX.US,D,20220202,000000,13.6101,13.674,13.6101,13.6101,41254.268888355,0
+BGX.US,D,20220203,000000,13.5626,13.6455,13.5626,13.5722,57300.9800263,0
+BGX.US,D,20220204,000000,13.6008,13.6284,13.4864,13.515,30908.667061624,0
+BGX.US,D,20220207,000000,13.4864,13.5483,13.4416,13.4589,29587.370909541,0
+BGX.US,D,20220208,000000,13.4512,13.496,13.4322,13.4322,75704.597813911,0
+BGX.US,D,20220209,000000,13.4416,13.5247,13.4322,13.5054,67540.500047497,0
+BGX.US,D,20220210,000000,13.4416,13.5054,13.356,13.4131,50253.36700525,0
+BGX.US,D,20220211,000000,13.3941,13.4322,13.2637,13.2894,59627.427543682,0
+BGX.US,D,20220214,000000,13.2637,13.2894,13.019,13.0571,59913.113198187,0
+BGX.US,D,20220215,000000,13.1494,13.3179,13.1161,13.3179,34266.52381696,0
+BGX.US,D,20220216,000000,13.3083,13.4131,13.2731,13.3655,53449.475265019,0
+BGX.US,D,20220217,000000,13.3731,13.3731,13.2417,13.2704,24254.922130423,0
+BGX.US,D,20220218,000000,13.2322,13.2798,13.1465,13.1465,37217.908703571,0
+BGX.US,D,20220222,000000,13.1181,13.1181,13.0438,13.0627,37486.789319575,0
+BGX.US,D,20220223,000000,13.0627,13.0627,12.7524,12.8266,181467.10761536,0
+BGX.US,D,20220224,000000,12.6667,12.798,12.6192,12.7695,155817.36728944,0
+BGX.US,D,20220225,000000,12.7695,12.959,12.7285,12.9219,71494.935669594,0
+BGX.US,D,20220228,000000,12.8076,12.958,12.8076,12.9398,50393.058887783,0
+BGX.US,D,20220301,000000,12.9122,13.0532,12.9122,12.9314,55397.809416146,0
+BGX.US,D,20220302,000000,12.9219,13.0913,12.9219,12.9771,40252.268467776,0
+BGX.US,D,20220303,000000,12.9961,13.0714,12.958,12.9676,40709.155452001,0
+BGX.US,D,20220304,000000,12.9028,12.9771,12.8646,12.8646,60942.421806329,0
+BGX.US,D,20220307,000000,12.8266,12.8457,12.6667,12.6953,75923.063314415,0
+BGX.US,D,20220308,000000,12.6571,12.7639,12.6095,12.6571,53638.531948148,0
+BGX.US,D,20220309,000000,12.7143,12.7504,12.6856,12.7333,23475.588469972,0
+BGX.US,D,20220310,000000,12.7143,12.7609,12.6667,12.6762,56645.583524791,0
+BGX.US,D,20220311,000000,12.7238,12.7428,12.5258,12.5353,52435.921380473,0
+BGX.US,D,20220314,000000,12.5258,12.5638,12.3468,12.3659,70053.903618195,0
+BGX.US,D,20220315,000000,12.3468,12.4496,12.2895,12.3468,54419.96623841,0
+BGX.US,D,20220316,000000,12.4039,12.5544,12.3562,12.4496,74650.08164802,0
+BGX.US,D,20220317,000000,12.4876,12.5734,12.4353,12.5068,64289.775412604,0
+BGX.US,D,20220318,000000,12.5068,12.5697,12.5068,12.5162,76801.126576054,0
+BGX.US,D,20220321,000000,12.5544,12.6095,12.5353,12.5448,58669.540349167,0
+BGX.US,D,20220322,000000,12.6,12.7143,12.6,12.6762,58629.62838273,0
+BGX.US,D,20220323,000000,12.6409,12.7171,12.5466,12.5466,57689.59654162,0
+BGX.US,D,20220324,000000,12.5657,12.6,12.5563,12.5657,46813.585687225,0
+BGX.US,D,20220325,000000,12.5657,12.6029,12.5086,12.5182,72041.099420852,0
+BGX.US,D,20220328,000000,12.4896,12.5771,12.4705,12.5277,34966.033544534,0
+BGX.US,D,20220329,000000,12.5934,12.698,12.5934,12.66,68064.607185726,0
+BGX.US,D,20220330,000000,12.66,12.7171,12.6506,12.6694,45424.019066234,0
+BGX.US,D,20220331,000000,12.698,12.821,12.6905,12.7267,30018.00002111,0
+BGX.US,D,20220401,000000,12.8114,12.9437,12.8114,12.9353,34947.127876219,0
+BGX.US,D,20220404,000000,12.9353,13.0009,12.8971,12.9914,27191.602608346,0
+BGX.US,D,20220405,000000,12.9533,13.0142,12.8305,12.8495,48711.504722849,0
+BGX.US,D,20220406,000000,12.8305,12.8591,12.7105,12.7504,43560.760422518,0
+BGX.US,D,20220407,000000,12.7267,12.8685,12.7267,12.8399,128815.87167911,0
+BGX.US,D,20220408,000000,12.8495,12.8876,12.8114,12.878,56321.036218753,0
+BGX.US,D,20220411,000000,12.8019,12.8305,12.7458,12.7552,103688.13786158,0
+BGX.US,D,20220412,000000,12.8114,12.8114,12.7361,12.7552,18271.278109421,0
+BGX.US,D,20220413,000000,12.7552,12.7647,12.698,12.7076,41918.067909115,0
+BGX.US,D,20220414,000000,12.7076,12.7458,12.66,12.66,14492.245076672,0
+BGX.US,D,20220418,000000,12.6409,12.7267,12.6409,12.6551,28716.659852245,0
+BGX.US,D,20220419,000000,12.6409,12.7552,12.6409,12.6792,34285.429485274,0
+BGX.US,D,20220420,000000,12.7267,12.7267,12.6506,12.6792,28912.01842481,0
+BGX.US,D,20220421,000000,12.7201,12.7201,12.6247,12.6247,28157.892322111,0
+BGX.US,D,20220422,000000,12.6438,12.6534,12.5315,12.5582,72778.420485052,0
+BGX.US,D,20220425,000000,12.5677,12.5677,12.4154,12.5106,40415.067278246,0
+BGX.US,D,20220426,000000,12.4343,12.52,12.3773,12.3868,63914.812991064,0
+BGX.US,D,20220427,000000,12.4154,12.52,12.3962,12.463,30412.918425868,0
+BGX.US,D,20220428,000000,12.5009,12.5391,12.3962,12.4535,37354.449641385,0
+BGX.US,D,20220429,000000,12.3773,12.4723,12.3488,12.3488,28793.332840404,0
+BGX.US,D,20220502,000000,12.3677,12.3868,12.2154,12.2249,74714.150857302,0
+BGX.US,D,20220503,000000,12.2249,12.2249,12.1487,12.1677,54041.852872155,0
+BGX.US,D,20220504,000000,12.1487,12.2344,12.1106,12.2344,59125.377018486,0
+BGX.US,D,20220505,000000,12.1583,12.2058,12.0154,12.0154,31033.654535471,0
+BGX.US,D,20220506,000000,11.9489,12.044,11.9203,12.0249,95587.058989546,0
+BGX.US,D,20220509,000000,11.9108,12.1202,11.8631,11.9011,65036.549310957,0
+BGX.US,D,20220510,000000,11.9108,11.9772,11.7489,11.8154,65633.128177717,0
+BGX.US,D,20220511,000000,11.7489,11.8535,11.5869,11.6155,37139.135085601,0
+BGX.US,D,20220512,000000,11.5109,11.625,11.3584,11.4346,73222.703690402,0
+BGX.US,D,20220513,000000,11.4538,11.5966,11.4538,11.4823,65176.24119349,0
+BGX.US,D,20220516,000000,11.4442,11.5203,11.4061,11.4823,46555.208220284,0
+BGX.US,D,20220517,000000,11.5299,11.6441,11.5299,11.6155,33259.27182185,0
+BGX.US,D,20220518,000000,11.6061,11.625,11.5299,11.5775,32673.196104153,0
+BGX.US,D,20220519,000000,11.5584,11.5869,11.5109,11.568,23606.877833256,0
+BGX.US,D,20220520,000000,11.59,11.657,11.5037,11.6379,53575.172370687,0
+BGX.US,D,20220523,000000,11.6092,11.6426,11.59,11.5995,42841.763419598,0
+BGX.US,D,20220524,000000,11.5517,11.59,11.5037,11.5517,34732.981460343,0
+BGX.US,D,20220525,000000,11.5517,11.59,11.5325,11.5517,17243.820216434,0
+BGX.US,D,20220526,000000,11.5517,11.7623,11.5421,11.7241,29534.883690917,0
+BGX.US,D,20220527,000000,11.7623,11.8821,11.7623,11.8677,29467.02340672,0
+BGX.US,D,20220531,000000,11.8677,11.8677,11.772,11.772,38816.082560207,0
+BGX.US,D,20220601,000000,11.7816,11.8391,11.7241,11.7816,33697.329123073,0
+BGX.US,D,20220602,000000,11.7241,11.8007,11.7145,11.7623,35749.841718914,0
+BGX.US,D,20220603,000000,11.6475,11.7098,11.5995,11.6857,49766.644420724,0
+BGX.US,D,20220606,000000,11.6761,11.7529,11.6667,11.6955,75050.342307843,0
+BGX.US,D,20220607,000000,11.6187,11.8104,11.6187,11.8007,45469.522424548,0
+BGX.US,D,20220608,000000,11.7337,11.7911,11.7145,11.7241,34459.452314813,0
+BGX.US,D,20220609,000000,11.7241,11.7529,11.6761,11.7529,35924.190449078,0
+BGX.US,D,20220610,000000,11.6667,11.6699,11.5517,11.6379,39932.123234142,0
+BGX.US,D,20220613,000000,11.5517,11.5517,11.1685,11.3122,56189.359318799,0
+BGX.US,D,20220614,000000,11.3027,11.456,11.2835,11.4176,33478.0882049,0
+BGX.US,D,20220615,000000,11.4176,11.5424,11.3698,11.4273,57223.967651696,0
+BGX.US,D,20220616,000000,11.2835,11.2835,10.9961,11.0153,91994.53326944,0
+BGX.US,D,20220617,000000,11.0153,11.1207,11.0153,11.1207,17643.673891002,0
+BGX.US,D,20220621,000000,11.1207,11.2164,11.0823,11.1015,45782.723736223,0
+BGX.US,D,20220622,000000,10.9848,11.0909,10.9511,11.0909,68358.928879328,0
+BGX.US,D,20220623,000000,11.0716,11.1005,11.0138,11.062,33918.687055389,0
+BGX.US,D,20220624,000000,11.1294,11.2355,11.1198,11.2162,28443.917317907,0
+BGX.US,D,20220627,000000,11.2451,11.2451,11.1392,11.1872,19897.884708759,0
+BGX.US,D,20220628,000000,11.1872,11.2838,11.1872,11.2741,27255.643431704,0
+BGX.US,D,20220629,000000,11.2741,11.2934,11.2065,11.2549,60680.771700153,0
+BGX.US,D,20220630,000000,11.2838,11.2838,11.062,11.0909,51025.268708597,0
+BGX.US,D,20220701,000000,11.0909,11.226,11.062,11.226,38119.121185412,0
+BGX.US,D,20220705,000000,11.1294,11.1294,11.0233,11.0523,43598.038475724,0
+BGX.US,D,20220706,000000,11.062,11.0861,10.9944,11.033,58910.803529342,0
+BGX.US,D,20220707,000000,11.033,11.0687,11.0041,11.0523,52779.68355629,0
+BGX.US,D,20220708,000000,11.0427,11.0716,11.0138,11.0716,60895.40755918,0
+BGX.US,D,20220711,000000,11.1102,11.1825,11.0233,11.0716,37130.966723326,0
+BGX.US,D,20220712,000000,11.0909,11.3513,11.0665,11.2355,110807.05833254,0
+BGX.US,D,20220713,000000,11.1487,11.2838,11.1487,11.2549,36716.211440183,0
+BGX.US,D,20220714,000000,11.1777,11.1777,11.0716,11.1392,20523.128298095,0
+BGX.US,D,20220715,000000,11.1583,11.1777,11.062,11.1681,31907.123932147,0
+BGX.US,D,20220718,000000,11.1872,11.1922,11.0427,11.0427,27857.038592261,0
+BGX.US,D,20220719,000000,11.062,11.1872,11.062,11.1583,31899.865714693,0
+BGX.US,D,20220720,000000,11.1872,11.2741,11.1583,11.2355,42379.694831493,0
+BGX.US,D,20220721,000000,11.2734,11.4191,11.2103,11.4191,57590.63042961,0
+BGX.US,D,20220722,000000,11.4093,11.5162,11.3414,11.3704,53462.963779123,0
+BGX.US,D,20220725,000000,11.4191,11.4191,11.3608,11.3704,33034.721344229,0
+BGX.US,D,20220726,000000,11.3608,11.3899,11.3414,11.3511,69628.628303248,0
+BGX.US,D,20220727,000000,11.4093,11.4676,11.3608,11.4385,55031.43591203,0
+BGX.US,D,20220728,000000,11.4481,11.6521,11.3888,11.5938,67859.334065339,0
+BGX.US,D,20220729,000000,11.6036,11.7492,11.6036,11.7297,66079.741257944,0
+BGX.US,D,20220801,000000,11.7297,11.7978,11.6715,11.7395,57061.283957965,0
+BGX.US,D,20220802,000000,11.7395,11.7978,11.7104,11.7395,49415.625970636,0
+BGX.US,D,20220803,000000,11.788,11.8851,11.7868,11.8269,61376.38457312,0
+BGX.US,D,20220804,000000,11.7978,11.8949,11.7978,11.8172,52293.046285372,0
+BGX.US,D,20220805,000000,11.7783,11.8851,11.7783,11.8366,52686.451639784,0
+BGX.US,D,20220808,000000,11.8851,11.9823,11.8464,11.9725,79170.252933178,0
+BGX.US,D,20220809,000000,11.9629,11.9823,11.9434,11.9531,26623.86183842,0
+BGX.US,D,20220810,000000,12.0502,12.1765,12.0114,12.1765,84952.899700264,0
+BGX.US,D,20220811,000000,12.1959,12.3027,12.1959,12.2638,48795.652087504,0
+BGX.US,D,20220812,000000,12.3221,12.458,12.2736,12.4387,73364.949313219,0
+BGX.US,D,20220815,000000,12.4192,12.4678,12.3512,12.3998,42364.195442722,0
+BGX.US,D,20220816,000000,12.3901,12.3901,12.291,12.2929,49798.732755562,0
+BGX.US,D,20220817,000000,12.2929,12.3121,12.1084,12.1084,74043.625042429,0
+BGX.US,D,20220818,000000,12.1473,12.2056,12.0988,12.2056,44480.55147235,0
+BGX.US,D,20220819,000000,12.1667,12.1765,12.0793,12.0862,35262.301924319,0
+BGX.US,D,20220822,000000,12.06,12.1279,11.9046,11.9337,35138.719090472,0
+BGX.US,D,20220823,000000,11.9034,11.9816,11.9034,11.9522,19651.26732103,0
+BGX.US,D,20220824,000000,11.9425,12.05,11.9425,12.0207,26266.4947738,0
+BGX.US,D,20220825,000000,12.0109,12.0793,12.0109,12.0207,12331.029548853,0
+BGX.US,D,20220826,000000,11.9913,11.9913,11.8545,11.8741,18471.47501584,0
+BGX.US,D,20220829,000000,11.8057,11.8741,11.7959,11.7959,24824.7537868,0
+BGX.US,D,20220830,000000,11.7763,11.8153,11.7471,11.7471,65581.308260317,0
+BGX.US,D,20220831,000000,11.7862,11.7862,11.6639,11.7275,41194.499925921,0
+BGX.US,D,20220901,000000,11.5809,11.6103,11.3953,11.4245,81369.855761669,0
+BGX.US,D,20220902,000000,11.4539,11.493,11.3463,11.405,41426.77473362,0
+BGX.US,D,20220906,000000,11.3659,11.386,11.1998,11.2389,73368.14212197,0
+BGX.US,D,20220907,000000,11.2389,11.4832,11.2389,11.4734,103820.69961956,0
+BGX.US,D,20220908,000000,11.3953,11.5516,11.3953,11.493,50700.372011958,0
+BGX.US,D,20220909,000000,11.4832,11.6103,11.4832,11.5809,35236.190651755,0
+BGX.US,D,20220912,000000,11.5809,11.6493,11.5174,11.5613,46730.212303258,0
+BGX.US,D,20220913,000000,11.5027,11.5076,11.3953,11.4245,77969.639083316,0
+BGX.US,D,20220914,000000,11.4539,11.5027,11.3854,11.4343,29240.021607172,0
+BGX.US,D,20220915,000000,11.4245,11.4245,11.2682,11.2682,35346.700251894,0
+BGX.US,D,20220916,000000,11.1998,11.229,11.1313,11.1998,40971.434251567,0
+BGX.US,D,20220919,000000,11.1704,11.2095,11.1509,11.1998,52500.245962373,0
+BGX.US,D,20220920,000000,11.1411,11.1734,11.0433,11.0824,87598.299613953,0
+BGX.US,D,20220921,000000,11.1216,11.1962,11.0824,11.102,34997.776421825,0
+BGX.US,D,20220922,000000,11.1168,11.1168,10.979,10.9986,50151.409842628,0
+BGX.US,D,20220923,000000,10.9396,10.9396,10.8017,10.8312,54761.130981417,0
+BGX.US,D,20220926,000000,10.782,10.8669,10.7032,10.7328,80511.181537487,0
+BGX.US,D,20220927,000000,10.7328,10.7722,10.6442,10.7032,56850.180636075,0
+BGX.US,D,20220928,000000,10.7426,10.9396,10.7032,10.9297,33024.655649074,0
+BGX.US,D,20220929,000000,10.8608,10.8608,10.6934,10.7918,34001.64435485,0
+BGX.US,D,20220930,000000,10.7426,10.782,10.6442,10.7328,82837.877093549,0
+BGX.US,D,20221003,000000,10.7426,10.8214,10.6983,10.782,50278.357439532,0
+BGX.US,D,20221004,000000,10.8312,11.0183,10.8214,10.9592,56259.112624888,0
+BGX.US,D,20221005,000000,10.9002,10.9002,10.7041,10.8116,49259.729921972,0
+BGX.US,D,20221006,000000,10.7524,10.9002,10.7524,10.7918,28635.315538511,0
+BGX.US,D,20221007,000000,10.782,10.782,10.6836,10.6934,21502.891754039,0
+BGX.US,D,20221010,000000,10.6836,10.6836,10.5161,10.6048,100913.18373117,0
+BGX.US,D,20221011,000000,10.6245,10.6925,10.5752,10.6442,53775.002048665,0
+BGX.US,D,20221012,000000,10.5949,10.6836,10.5555,10.5555,58938.214709957,0
+BGX.US,D,20221013,000000,10.4669,10.5949,10.4177,10.5654,30413.597475946,0
+BGX.US,D,20221014,000000,10.5949,10.6146,10.526,10.5457,80134.401069876,0
+BGX.US,D,20221017,000000,10.5851,10.6343,10.5654,10.5654,44542.357221008,0
+BGX.US,D,20221018,000000,10.723,10.7426,10.6245,10.6638,68159.688149086,0
+BGX.US,D,20221019,000000,10.6343,10.7032,10.5851,10.5949,33413.623085989,0
+BGX.US,D,20221020,000000,10.6245,10.7623,10.6146,10.7328,126207.23851916,0
+BGX.US,D,20221021,000000,10.6881,10.6931,10.4996,10.5988,62292.602072543,0
+BGX.US,D,20221024,000000,10.5591,10.6186,10.5492,10.5988,84446.031545114,0
+BGX.US,D,20221025,000000,10.6534,10.6534,10.5591,10.6186,47296.589454358,0
+BGX.US,D,20221026,000000,10.5988,10.7377,10.5988,10.7278,89261.643983114,0
+BGX.US,D,20221027,000000,10.7179,10.7774,10.6087,10.6484,63793.009463249,0
+BGX.US,D,20221028,000000,10.6286,10.8271,10.6286,10.7973,62586.839116255,0
+BGX.US,D,20221031,000000,10.7377,10.8849,10.698,10.8767,41605.319512985,0
+BGX.US,D,20221101,000000,10.8667,10.9164,10.698,10.7874,63174.305542568,0
+BGX.US,D,20221102,000000,10.7377,10.8072,10.6782,10.7179,62265.395222611,0
+BGX.US,D,20221103,000000,10.7179,10.7576,10.6484,10.7377,39286.691302097,0
+BGX.US,D,20221104,000000,10.8568,11.2637,10.8271,11.0057,120456.81658315,0
+BGX.US,D,20221107,000000,11.0851,11.1099,10.9787,11.0454,24938.604776741,0
+BGX.US,D,20221108,000000,11.1148,11.1645,10.966,11.1347,84485.33032835,0
+BGX.US,D,20221109,000000,11.1446,11.1645,11.0156,11.1049,33007.95493441,0
+BGX.US,D,20221110,000000,11.2637,11.353,11.2042,11.3332,43561.189724778,0
+BGX.US,D,20221111,000000,11.4026,11.4026,11.1843,11.2042,35305.422262018,0
+BGX.US,D,20221114,000000,11.2339,11.2339,10.9858,11.0156,51508.612888306,0
+BGX.US,D,20221115,000000,11.1347,11.224,11.0814,11.1446,47578.734564766,0
+BGX.US,D,20221116,000000,11.1248,11.2836,11.1148,11.2141,55279.280756687,0
+BGX.US,D,20221117,000000,11.1248,11.1744,11.0652,11.1347,52639.208652155,0
+BGX.US,D,20221118,000000,11.1744,11.1843,11.0355,11.095,39735.100495424,0
+BGX.US,D,20221121,000000,11.08,11.14,11.04,11.12,39180,0
+BGX.US,D,20221122,000000,11.12,11.17,11.08,11.17,40964,0
+BGX.US,D,20221123,000000,11.21,11.22,11.13,11.15,34636,0
+BGX.US,D,20221125,000000,11.11,11.16,11.1,11.13,35209,0
+BGX.US,D,20221128,000000,11.12,11.18,11.09,11.13,44274,0
+BGX.US,D,20221129,000000,11.08,11.16,11.08,11.11,65414,0
+BGX.US,D,20221130,000000,11.1,11.43,11.08,11.32,115357,0
+BGX.US,D,20221201,000000,11.32,11.39,11.23,11.27,45679,0
+BGX.US,D,20221202,000000,11.12,11.23,11.11,11.14,53983,0
+BGX.US,D,20221205,000000,11.1,11.13,11.01,11.05,63152,0
+BGX.US,D,20221206,000000,11.02,11.07,10.9127,10.95,69056,0
+BGX.US,D,20221207,000000,10.91,11.06,10.83,11.01,59800,0
+BGX.US,D,20221208,000000,11,11.0493,10.93,10.93,52390,0
+BGX.US,D,20221209,000000,10.86,10.94,10.84,10.84,62250,0
+BGX.US,D,20221212,000000,10.88,10.91,10.8435,10.9,33724,0
+BGX.US,D,20221213,000000,11.04,11.1,11.02,11.09,148779,0
+BGX.US,D,20221214,000000,11.04,11.1117,10.99,11.05,160246,0
+BGX.US,D,20221215,000000,10.95,11.1001,10.95,11.04,79824,0
+BGX.US,D,20221216,000000,10.99,11.05,10.96,10.99,77086,0
+BGX.US,D,20221219,000000,10.95,11.06,10.79,10.81,62802,0
+BGX.US,D,20221220,000000,10.79,10.95,10.79,10.84,46514,0
+BGX.US,D,20221221,000000,10.78,10.88,10.78,10.82,115850,0
+BGX.US,D,20221222,000000,10.73,10.85,10.73,10.8,92033,0
+BGX.US,D,20221223,000000,10.81,10.9,10.81,10.86,66234,0
+BGX.US,D,20221227,000000,10.84,10.84,10.72,10.73,32334,0
+BGX.US,D,20221228,000000,10.71,10.7427,10.66,10.67,51439,0
+BGX.US,D,20221229,000000,10.69,10.78,10.67,10.75,115829,0
+BGX.US,D,20221230,000000,10.74,10.8748,10.74,10.84,47455,0
+BGX.US,D,20230103,000000,10.82,10.96,10.8001,10.94,28521,0
+BGX.US,D,20230104,000000,10.96,10.99,10.92,10.99,15533,0
+BGX.US,D,20230105,000000,10.92,10.96,10.87,10.9,58939,0
+BGX.US,D,20230106,000000,10.93,11.035,10.91,11.02,42743,0
+BGX.US,D,20230109,000000,11.05,11.09,11,11.01,74604,0
+BGX.US,D,20230110,000000,11.04,11.1,11.015,11.08,44049,0
+BGX.US,D,20230111,000000,11.09,11.19,11.09,11.19,60332,0
+BGX.US,D,20230112,000000,11.19,11.25,11.13,11.25,47944,0
+BGX.US,D,20230113,000000,11.16,11.29,11.16,11.26,54959,0
+BGX.US,D,20230117,000000,11.26,11.33,11.19,11.22,70673,0
+BGX.US,D,20230118,000000,11.27,11.3,11.22,11.26,57657,0
+BGX.US,D,20230119,000000,11.25,11.29,11.23,11.255,44021,0
+BGX.US,D,20230120,000000,11.26,11.32,11.26,11.32,12823,0
+BGX.US,D,20230123,000000,11.27,11.38,11.27,11.3,76714,0
+BGX.US,D,20230124,000000,11.35,11.48,11.33,11.41,43849,0
+BGX.US,D,20230125,000000,11.41,11.4101,11.332,11.35,30938,0
+BGX.US,D,20230126,000000,11.38,11.42,11.365,11.42,19085,0
+BGX.US,D,20230127,000000,11.42,11.51,11.42,11.47,53754,0
+BGX.US,D,20230130,000000,11.49,11.55,11.455,11.54,75890,0
+BGX.US,D,20230131,000000,11.62,11.69,11.58,11.67,51914,0
+BGX.US,D,20230201,000000,11.69,11.69,11.57,11.65,30760,0
+BGX.US,D,20230202,000000,11.71,11.75,11.6735,11.7,26771,0
+BGX.US,D,20230203,000000,11.7,11.77,11.68,11.68,57926,0
+BGX.US,D,20230206,000000,11.71,11.75,11.68,11.73,78639,0
+BGX.US,D,20230207,000000,11.68,11.8,11.68,11.75,44896,0
+BGX.US,D,20230208,000000,11.7,11.79,11.7,11.72,23400,0
+BGX.US,D,20230209,000000,11.78,11.78,11.7,11.7,13956,0
+BGX.US,D,20230210,000000,11.7,11.7,11.6301,11.7,18729,0
+BGX.US,D,20230213,000000,11.7,11.769,11.6265,11.68,31426,0
+BGX.US,D,20230214,000000,11.74,11.78,11.68,11.78,31013,0
+BGX.US,D,20230215,000000,11.72,11.75,11.698,11.75,17268,0
+BGX.US,D,20230216,000000,11.73,11.74,11.56,11.72,90013,0
+BGX.US,D,20230217,000000,11.62,11.62,11.44,11.46,43035,0
+BGX.US,D,20230221,000000,11.45,11.4626,11.26,11.29,40716,0
+BGX.US,D,20230222,000000,11.34,11.34,11.2,11.25,64072,0
+BGX.US,D,20230223,000000,11.3,11.3,11.23,11.25,32387,0
+BGX.US,D,20230224,000000,11.25,11.34,11.2,11.31,55880,0
+BGX.US,D,20230227,000000,11.37,11.39,11.3109,11.39,32824,0
+BGX.US,D,20230228,000000,11.46,11.46,11.36,11.46,43313,0
+BGX.US,D,20230301,000000,11.49,11.49,11.3871,11.41,46357,0
+BGX.US,D,20230302,000000,11.41,11.49,11.41,11.46,22756,0
+BGX.US,D,20230303,000000,11.44,11.4489,11.39,11.43,21303,0
+BGX.US,D,20230306,000000,11.49,11.54,11.432,11.54,58153,0
+BGX.US,D,20230307,000000,11.56,11.56,11.39,11.44,38404,0
+BGX.US,D,20230308,000000,11.44,11.4592,11.35,11.37,25350,0
+BGX.US,D,20230309,000000,11.39,11.39,11.2,11.2,25418,0
+BGX.US,D,20230310,000000,11.23,11.23,10.92,10.95,74631,0
+BGX.US,D,20230313,000000,10.95,11,10.74,10.77,99904,0
+BGX.US,D,20230314,000000,10.8,10.9476,10.8,10.91,83977,0
+BGX.US,D,20230315,000000,10.77,11.17,10.7,11.16,278503,0
+BGX.US,D,20230316,000000,11.14,11.165,10.92,11,152766,0
+BGX.US,D,20230317,000000,11.02,11.1578,10.72,10.74,39718,0
+BGX.US,D,20230320,000000,10.8,10.87,10.78,10.81,65504,0
+BGX.US,D,20230321,000000,10.86,10.99,10.86,10.92,20811,0
+BGX.US,D,20230322,000000,10.99,11.12,10.94,10.99,56883,0
+BGX.US,D,20230323,000000,10.9,10.98,10.77,10.8,31830,0
+BGX.US,D,20230324,000000,10.81,10.84,10.68,10.69,40633,0
+BGX.US,D,20230327,000000,10.72,10.78,10.7,10.75,68924,0
+BGX.US,D,20230328,000000,10.79,10.83,10.7,10.74,42467,0
+BGX.US,D,20230329,000000,10.77,10.85,10.77,10.82,46655,0
+BGX.US,D,20230330,000000,10.87,10.934,10.82,10.89,30595,0
+BGX.US,D,20230331,000000,10.95,10.9999,10.91,10.91,58334,0
+BGX.US,D,20230403,000000,10.89,11.1,10.89,11.04,74220,0
+BGX.US,D,20230404,000000,11,11.04,10.86,10.86,59267,0
+BGX.US,D,20230405,000000,10.85,10.884,10.77,10.81,74688,0
+BGX.US,D,20230406,000000,10.78,10.9,10.78,10.83,40703,0
+BGX.US,D,20230410,000000,10.83,11.04,10.83,11.01,114824,0
+BGX.US,D,20230411,000000,11.16,11.18,11.09,11.11,98084,0
+BGX.US,D,20230412,000000,11.14,11.17,11.1,11.13,32556,0
+BGX.US,D,20230413,000000,11.13,11.17,11.08,11.09,28418,0
+BGX.US,D,20230414,000000,11.09,11.1595,10.99,11,77534,0
+BGX.US,D,20230417,000000,11.02,11.08,10.9366,11.04,68900,0
+BGX.US,D,20230418,000000,11.05,11.1199,11.02,11.04,54922,0
+BGX.US,D,20230419,000000,11.07,11.12,10.9735,11.12,90331,0
+BGX.US,D,20230420,000000,11.03,11.07,10.905,11.07,45729,0
+BGX.US,D,20230421,000000,11.03,11.03,10.93,10.95,43228,0
+BGX.US,D,20230424,000000,10.95,11.01,10.91,10.96,33361,0
+BGX.US,D,20230425,000000,10.95,10.96,10.87,10.9,56695,0
+BGX.US,D,20230426,000000,10.89,10.96,10.8501,10.94,47119,0
+BGX.US,D,20230427,000000,10.93,10.954,10.86,10.95,56835,0
+BGX.US,D,20230428,000000,10.91,10.97,10.91,10.92,62548,0
+BGX.US,D,20230501,000000,10.88,10.97,10.88,10.93,58545,0
+BGX.US,D,20230502,000000,10.89,10.9299,10.79,10.83,54731,0
+BGX.US,D,20230503,000000,10.8,10.91,10.8,10.84,68545,0
+BGX.US,D,20230504,000000,10.84,10.84,10.79,10.82,29417,0
+BGX.US,D,20230505,000000,10.88,10.9,10.8636,10.89,36158,0
+BGX.US,D,20230508,000000,10.89,10.89,10.8,10.83,18914,0
+BGX.US,D,20230509,000000,10.86,10.88,10.84,10.87,21150,0
+BGX.US,D,20230510,000000,10.9,10.9,10.86,10.86,23309,0
+BGX.US,D,20230511,000000,10.86,10.9222,10.83,10.83,53789,0
+BGX.US,D,20230512,000000,10.86,10.91,10.83,10.86,23456,0
+BGX.US,D,20230515,000000,10.89,10.9,10.86,10.9,29540,0
+BGX.US,D,20230516,000000,10.86,10.899,10.86,10.86,30544,0
+BGX.US,D,20230517,000000,10.89,10.94,10.8601,10.92,86732,0
+BGX.US,D,20230518,000000,10.89,10.97,10.87,10.9,51517,0
+BGX.US,D,20230519,000000,10.9,10.9295,10.81,10.84,37276,0
+BGX.US,D,20230522,000000,10.78,10.84,10.72,10.82,46235,0
+BGX.US,D,20230523,000000,10.76,10.81,10.72,10.73,37861,0
+BGX.US,D,20230524,000000,10.75,10.765,10.69,10.7,46192,0
+BGX.US,D,20230525,000000,10.72,10.83,10.7069,10.83,74594,0
+BGX.US,D,20230526,000000,10.8,10.838,10.77,10.8,21177,0
+BGX.US,D,20230530,000000,10.78,10.8327,10.74,10.79,37837,0
+BGX.US,D,20230531,000000,10.81,10.83,10.75,10.82,37850,0
+BGX.US,D,20230601,000000,10.79,10.8395,10.74,10.74,51505,0
+BGX.US,D,20230602,000000,10.77,10.91,10.77,10.83,64118,0
+BGX.US,D,20230605,000000,10.83,10.8481,10.73,10.8,30836,0
+BGX.US,D,20230606,000000,10.79,10.8899,10.79,10.87,20897,0
+BGX.US,D,20230607,000000,10.89,10.9504,10.87,10.87,23915,0
+BGX.US,D,20230608,000000,10.9,10.9,10.83,10.87,44857,0
+BGX.US,D,20230609,000000,10.84,10.8945,10.83,10.87,34498,0
+BGX.US,D,20230612,000000,10.85,10.94,10.85,10.92,87058,0
+BGX.US,D,20230613,000000,10.97,11.01,10.93,10.95,29686,0
+BGX.US,D,20230614,000000,10.98,11,10.92,10.93,24284,0
+BGX.US,D,20230615,000000,10.92,11.07,10.92,11.01,32637,0
+BGX.US,D,20230616,000000,11.01,11.13,11.01,11.01,72240,0
+BGX.US,D,20230620,000000,11.07,11.11,11.03,11.07,55807,0
+BGX.US,D,20230621,000000,11.08,11.11,11.02,11.07,29150,0
+BGX.US,D,20230622,000000,10.93,11.09,10.93,11.05,61630,0
+BGX.US,D,20230623,000000,11.05,11.09,11.04,11.06,22461,0
+BGX.US,D,20230626,000000,11.09,11.1375,11.0201,11.07,24214,0
+BGX.US,D,20230627,000000,11.1,11.19,11.1,11.15,60054,0
+BGX.US,D,20230628,000000,11.18,11.26,11.115,11.25,59467,0
+BGX.US,D,20230629,000000,11.25,11.3,11.1,11.28,55528,0
+BGX.US,D,20230630,000000,11.32,11.3899,11.3122,11.34,49174,0
+BGX.US,D,20230703,000000,11.38,11.54,11.38,11.53,52061,0
+BGX.US,D,20230705,000000,11.55,11.55,11.404,11.43,22848,0
+BGX.US,D,20230706,000000,11.42,11.4297,11.34,11.36,43673,0
+BGX.US,D,20230707,000000,11.36,11.42,11.3552,11.37,33820,0
+BGX.US,D,20230710,000000,11.35,11.49,11.35,11.43,33931,0
+BGX.US,D,20230711,000000,11.49,11.5399,11.44,11.47,28735,0
+BGX.US,D,20230712,000000,11.48,11.56,11.46,11.48,31457,0
+BGX.US,D,20230713,000000,11.53,11.5527,11.4071,11.49,38918,0
+BGX.US,D,20230714,000000,11.46,11.495,11.37,11.37,48933,0
+BGX.US,D,20230717,000000,11.41,11.47,11.37,11.47,53905,0
+BGX.US,D,20230718,000000,11.48,11.62,11.4383,11.57,71486,0
+BGX.US,D,20230719,000000,11.54,11.56,11.5,11.52,35988,0
+BGX.US,D,20230720,000000,11.55,11.6,11.42,11.6,51972,0
+BGX.US,D,20230721,000000,11.5,11.52,11.46,11.46,27700,0
+BGX.US,D,20230724,000000,11.54,11.5899,11.47,11.51,36560,0
+BGX.US,D,20230725,000000,11.5,11.5399,11.46,11.46,22377,0
+BGX.US,D,20230726,000000,11.46,11.53,11.46,11.49,34914,0
+BGX.US,D,20230727,000000,11.53,11.55,11.44,11.48,37857,0
+BGX.US,D,20230728,000000,11.48,11.5699,11.42,11.51,43929,0
+BGX.US,D,20230731,000000,11.57,11.6198,11.51,11.59,43507,0
+BGX.US,D,20230801,000000,11.53,11.564,11.5,11.51,42696,0
+BGX.US,D,20230802,000000,11.52,11.5486,11.45,11.5,47418,0
+BGX.US,D,20230803,000000,11.52,11.54,11.47,11.48,66520,0
+BGX.US,D,20230804,000000,11.52,11.59,11.5,11.55,32391,0
+BGX.US,D,20230807,000000,11.6,11.6705,11.55,11.55,59352,0
+BGX.US,D,20230808,000000,11.56,11.6,11.51,11.55,32917,0
+BGX.US,D,20230809,000000,11.59,11.62,11.54,11.58,52996,0
+BGX.US,D,20230810,000000,11.59,11.6,11.53,11.55,45934,0
+BGX.US,D,20230811,000000,11.49,11.58,11.48,11.53,31053,0
+BGX.US,D,20230814,000000,11.56,11.59,11.5,11.53,60595,0
+BGX.US,D,20230815,000000,11.55,11.56,11.46,11.52,59648,0
+BGX.US,D,20230816,000000,11.48,11.53,11.48,11.51,29193,0
+BGX.US,D,20230817,000000,11.51,11.5199,11.39,11.39,78804,0
+BGX.US,D,20230818,000000,11.36,11.48,11.36,11.42,36851,0
+BGX.US,D,20230821,000000,11.42,11.5379,11.42,11.51,94834,0
+BGX.US,D,20230822,000000,11.54,11.58,11.51,11.54,51580,0
+BGX.US,D,20230823,000000,11.46,11.54,11.43,11.48,40022,0
+BGX.US,D,20230824,000000,11.48,11.56,11.48,11.52,208000,0
+BGX.US,D,20230825,000000,11.55,11.575,11.46,11.5,24598,0
+BGX.US,D,20230828,000000,11.5,11.5781,11.5,11.51,24888,0
+BGX.US,D,20230829,000000,11.49,11.67,11.49,11.61,34376,0
+BGX.US,D,20230830,000000,11.6,11.7,11.55,11.58,46281,0
+BGX.US,D,20230831,000000,11.59,11.66,11.52,11.55,44821,0
+BGX.US,D,20230901,000000,11.56,11.59,11.5,11.58,39626,0
+BGX.US,D,20230905,000000,11.56,11.59,11.52,11.59,34723,0
+BGX.US,D,20230906,000000,11.59,11.63,11.53,11.57,32382,0
+BGX.US,D,20230907,000000,11.59,11.63,11.52,11.58,41200,0
+BGX.US,D,20230908,000000,11.6,11.6478,11.5561,11.561,24295,0
+BGX.US,D,20230911,000000,11.53,11.65,11.53,11.54,52720,0
+BGX.US,D,20230912,000000,11.55,11.61,11.49,11.52,36186,0
+BGX.US,D,20230913,000000,11.56,11.68,11.55,11.62,70326,0
+BGX.US,D,20230914,000000,11.6,11.655,11.6,11.64,46255,0
+BGX.US,D,20230915,000000,11.61,11.66,11.58,11.59,35215,0
+BGX.US,D,20230918,000000,11.61,11.7,11.61,11.7,36917,0
+BGX.US,D,20230919,000000,11.7,11.8,11.68,11.8,62513,0
+BGX.US,D,20230920,000000,11.82,11.84,11.77,11.8,62406,0
+BGX.US,D,20230921,000000,11.63,11.71,11.617,11.65,30200,0
+BGX.US,D,20230922,000000,11.69,11.8099,11.69,11.8,58733,0
+BGX.US,D,20230925,000000,11.79,11.8,11.71,11.72,59601,0
+BGX.US,D,20230926,000000,11.7,11.715,11.58,11.61,53297,0
+BGX.US,D,20230927,000000,11.65,11.67,11.46,11.53,56097,0
+BGX.US,D,20230928,000000,11.54,11.64,11.5145,11.61,42425,0
+BGX.US,D,20230929,000000,11.67,11.77,11.64,11.65,90960,0
+BGX.US,D,20231002,000000,11.64,11.71,11.41,11.41,76273,0
+BGX.US,D,20231003,000000,11.42,11.43,11.14,11.25,87856,0
+BGX.US,D,20231004,000000,11.3,11.42,11.16,11.41,116630,0
+BGX.US,D,20231005,000000,11.41,11.42,11.31,11.4,53760,0
+BGX.US,D,20231006,000000,11.37,11.4,11.27,11.35,61681,0
+BGX.US,D,20231009,000000,11.34,11.48,11.3,11.41,64579,0
+BGX.US,D,20231010,000000,11.43,11.52,11.37,11.48,40127,0
+BGX.US,D,20231011,000000,11.53,11.53,11.42,11.47,21185,0
+BGX.US,D,20231012,000000,11.53,11.54,11.39,11.42,28619,0
+BGX.US,D,20231013,000000,11.48,11.48,11.3399,11.36,25798,0
+BGX.US,D,20231016,000000,11.42,11.52,11.33,11.35,37570,0
+BGX.US,D,20231017,000000,11.32,11.37,11.31,11.32,42073,0
+BGX.US,D,20231018,000000,11.33,11.33,11.21,11.22,23991,0
+BGX.US,D,20231019,000000,11.24,11.2899,11.1,11.12,41691,0
+BGX.US,D,20231020,000000,11.13,11.18,11.08,11.08,36780,0
+BGX.US,D,20231023,000000,10.92,11.03,10.92,11.0099,35773,0
+BGX.US,D,20231024,000000,11.01,11.18,11.01,11.1,37953,0
+BGX.US,D,20231025,000000,11.05,11.085,10.9,10.91,39419,0
+BGX.US,D,20231026,000000,10.95,11.0096,10.92,10.93,26645,0
+BGX.US,D,20231027,000000,10.93,11.055,10.91,10.94,29800,0
+BGX.US,D,20231030,000000,10.96,11.04,10.96,11.04,42377,0
+BGX.US,D,20231031,000000,11.12,11.19,11.0664,11.19,65655,0
+BGX.US,D,20231101,000000,11.25,11.38,11.23,11.34,54864,0
+BGX.US,D,20231102,000000,11.36,11.46,11.36,11.43,72556,0
+BGX.US,D,20231103,000000,11.5,11.6187,11.465,11.53,78318,0
+BGX.US,D,20231106,000000,11.53,11.53,11.37,11.42,55653,0
+BGX.US,D,20231107,000000,11.48,11.48,11.35,11.45,41644,0
+BGX.US,D,20231108,000000,11.5,11.55,11.4,11.45,36062,0
+BGX.US,D,20231109,000000,11.43,11.52,11.41,11.43,26736,0
+BGX.US,D,20231110,000000,11.41,11.4685,11.4,11.4,113076,0
+BGX.US,D,20231113,000000,11.46,11.51,11.43,11.5,30339,0
+BGX.US,D,20231114,000000,11.69,11.74,11.52,11.55,80847,0
+BGX.US,D,20231115,000000,11.63,11.63,11.5201,11.57,48429,0
+BGX.US,D,20231116,000000,11.59,11.59,11.5,11.56,35803,0
+BGX.US,D,20231117,000000,11.53,11.63,11.5,11.52,86008,0
+BGX.US,D,20231120,000000,11.52,11.54,11.485,11.51,64342,0
+BGX.US,D,20231121,000000,11.4,11.43,11.38,11.39,44346,0
+BGX.US,D,20231122,000000,11.4,11.47,11.3935,11.46,40483,0
+BGX.US,D,20231124,000000,11.46,11.5,11.4366,11.49,51801,0
+BGX.US,D,20231127,000000,11.54,11.54,11.42,11.48,34771,0
+BGX.US,D,20231128,000000,11.46,11.47,11.33,11.38,55950,0
+BGX.US,D,20231129,000000,11.41,11.45,11.36,11.45,76918,0
+BGX.US,D,20231130,000000,11.45,11.4577,11.35,11.36,47304,0
+BGX.US,D,20231201,000000,11.39,11.49,11.39,11.48,61234,0
+BGX.US,D,20231204,000000,11.48,11.48,11.38,11.39,42717,0
+BGX.US,D,20231205,000000,11.39,11.4501,11.37,11.45,32426,0
+BGX.US,D,20231206,000000,11.47,11.56,11.4397,11.49,97122,0
+BGX.US,D,20231207,000000,11.46,11.5,11.41,11.5,83515,0
+BGX.US,D,20231208,000000,11.48,11.58,11.48,11.52,42283,0
+BGX.US,D,20231211,000000,11.54,11.58,11.49,11.5,51212,0
+BGX.US,D,20231212,000000,11.49,11.55,11.48,11.52,48046,0
+BGX.US,D,20231213,000000,11.56,11.58,11.53,11.58,58738,0
+BGX.US,D,20231214,000000,11.61,11.73,11.61,11.67,121961,0
+BGX.US,D,20231215,000000,11.67,11.75,11.66,11.72,51789,0
+BGX.US,D,20231218,000000,11.76,11.785,11.51,11.66,85684,0
+BGX.US,D,20231219,000000,11.72,11.73,11.59,11.67,118901,0
+BGX.US,D,20231220,000000,11.59,11.59,11.47,11.51,53389,0
+BGX.US,D,20231221,000000,11.57,11.57,11.4701,11.5,75775,0
+BGX.US,D,20231222,000000,11.56,11.59,11.47,11.55,85560,0
+BGX.US,D,20231226,000000,11.58,11.58,11.48,11.55,107501,0
+BGX.US,D,20231227,000000,11.59,11.59,11.53,11.57,110094,0
+BGX.US,D,20231228,000000,11.5,11.5,11.41,11.45,117542,0
+BGX.US,D,20231229,000000,11.46,11.5,11.445,11.45,176975,0
+BGX.US,D,20240102,000000,11.45,11.53,11.41,11.51,65860,0
+BGX.US,D,20240103,000000,11.54,11.5527,11.41,11.43,66582,0
+BGX.US,D,20240104,000000,11.46,11.51,11.44,11.48,57248,0
+BGX.US,D,20240105,000000,11.52,11.57,11.49,11.55,88768,0
+BGX.US,D,20240108,000000,11.58,11.6,11.55,11.6,63447,0
+BGX.US,D,20240109,000000,11.58,11.6,11.54,11.6,56790,0
+BGX.US,D,20240110,000000,11.6,11.6,11.55,11.6,53467,0
+BGX.US,D,20240111,000000,11.63,11.63,11.54,11.6,170913,0
+BGX.US,D,20240112,000000,11.63,11.7,11.57,11.61,64795,0
+BGX.US,D,20240116,000000,11.65,11.68,11.59,11.6,70357,0
+BGX.US,D,20240117,000000,11.61,11.665,11.5599,11.59,70520,0
+BGX.US,D,20240118,000000,11.65,11.68,11.59,11.62,41332,0
+BGX.US,D,20240119,000000,11.62,11.66,11.55,11.59,50894,0
+BGX.US,D,20240122,000000,11.69,11.69,11.57,11.61,112386,0
+BGX.US,D,20240123,000000,11.66,11.7501,11.6269,11.71,119574,0
+BGX.US,D,20240124,000000,11.8,11.83,11.74,11.81,106104,0
+BGX.US,D,20240125,000000,11.8,11.88,11.8,11.88,54256,0
+BGX.US,D,20240126,000000,11.93,11.93,11.82,11.86,45392,0
+BGX.US,D,20240129,000000,11.88,11.95,11.87,11.9,17642,0
+BGX.US,D,20240130,000000,11.95,11.99,11.89,11.96,54933,0
+BGX.US,D,20240131,000000,11.99,12.04,11.92,12.01,131015,0
+BGX.US,D,20240201,000000,12.02,12.09,12,12.02,65420,0
+BGX.US,D,20240202,000000,12.06,12.06,11.88,11.91,63628,0
+BGX.US,D,20240205,000000,11.91,11.94,11.8,11.87,40977,0
+BGX.US,D,20240206,000000,11.9,11.98,11.84,11.98,60766,0
+BGX.US,D,20240207,000000,12.06,12.15,12.0034,12.04,65203,0
+BGX.US,D,20240208,000000,12.07,12.09,11.89,11.93,72885,0
+BGX.US,D,20240209,000000,11.91,11.95,11.89,11.91,64914,0
+BGX.US,D,20240212,000000,11.96,12.03,11.9338,11.97,45589,0
+BGX.US,D,20240213,000000,11.93,11.96,11.89,11.96,70937,0
+BGX.US,D,20240214,000000,12.04,12.04,11.93,12.02,113757,0
+BGX.US,D,20240215,000000,12.01,12.035,11.98,12,32891,0
+BGX.US,D,20240216,000000,12.03,12.03,11.94,12,60802,0
+BGX.US,D,20240220,000000,12.04,12.08,11.99,12.03,66626,0
+BGX.US,D,20240221,000000,11.97,12.02,11.95,11.96,56822,0
+BGX.US,D,20240222,000000,11.96,12.01,11.95,11.97,71369,0
+BGX.US,D,20240223,000000,12.03,12.07,11.85,11.91,124723,0
+BGX.US,D,20240226,000000,11.94,11.98,11.9283,11.98,67244,0
+BGX.US,D,20240227,000000,12.05,12.055,11.97,12.03,62040,0
+BGX.US,D,20240228,000000,12.06,12.06,12.03,12.06,26966,0
+BGX.US,D,20240229,000000,12.14,12.151,12,12.11,67190,0
+BGX.US,D,20240301,000000,12.17,12.24,12.14,12.22,43468,0
+BGX.US,D,20240304,000000,12.21,12.2599,12.2081,12.21,51762,0
+BGX.US,D,20240305,000000,12.21,12.275,12.17,12.2,52692,0
+BGX.US,D,20240306,000000,12.2,12.25,12.19,12.22,29387,0
+BGX.US,D,20240307,000000,12.21,12.24,12.21,12.21,52080,0
+BGX.US,D,20240308,000000,12.21,12.26,12.11,12.12,37295,0
+BGX.US,D,20240311,000000,12.13,12.22,12.12,12.22,51110,0
+BGX.US,D,20240312,000000,12.26,12.3,12.2103,12.3,89134,0
+BGX.US,D,20240313,000000,12.33,12.3599,12.281,12.33,48523,0
+BGX.US,D,20240314,000000,12.39,12.44,12.26,12.28,47074,0
+BGX.US,D,20240315,000000,12.29,12.34,12.29,12.31,53464,0
+BGX.US,D,20240318,000000,12.34,12.4,12.305,12.39,31411,0
+BGX.US,D,20240319,000000,12.43,12.44,12.36,12.39,39168,0
+BGX.US,D,20240320,000000,12.38,12.38,12.27,12.31,79686,0
+BGX.US,D,20240321,000000,12.4,12.4,12.33,12.34,30841,0
+BGX.US,D,20240322,000000,12.4,12.4,12.27,12.28,28710,0
+BGX.US,D,20240325,000000,12.31,12.3553,12.25,12.3,45400,0
+BGX.US,D,20240326,000000,12.36,12.36,12.29,12.3,31774,0
+BGX.US,D,20240327,000000,12.35,12.35,12.29,12.32,36476,0
+BGX.US,D,20240328,000000,12.35,12.35,12.3,12.31,57298,0
+BGX.US,D,20240401,000000,12.33,12.36,12.292,12.31,45112,0
+BGX.US,D,20240402,000000,12.3,12.34,12.27,12.3,43291,0
+BGX.US,D,20240403,000000,12.3,12.32,12.25,12.27,38499,0
+BGX.US,D,20240404,000000,12.37,12.37,12.2,12.23,46434,0
+BGX.US,D,20240405,000000,12.32,12.32,12.225,12.26,51007,0
+BGX.US,D,20240408,000000,12.23,12.42,12.23,12.28,89994,0
+BGX.US,D,20240409,000000,12.34,12.41,12.32,12.34,37917,0
+BGX.US,D,20240410,000000,12.34,12.36,12.26,12.28,55479,0
+BGX.US,D,20240411,000000,12.33,12.33,12.25,12.25,39760,0
+BGX.US,D,20240412,000000,12.26,12.32,12.21,12.24,50167,0
+BGX.US,D,20240415,000000,12.3,12.3,12.11,12.11,45569,0
+BGX.US,D,20240416,000000,12.14,12.17,12.1,12.15,97356,0
+BGX.US,D,20240417,000000,12.15,12.2,12.125,12.18,55365,0
+BGX.US,D,20240418,000000,12.22,12.26,12.22,12.25,28386,0
+BGX.US,D,20240419,000000,12.2,12.2746,12.16,12.18,104739,0
+BGX.US,D,20240422,000000,12.13,12.2,12.1,12.11,46883,0
+BGX.US,D,20240423,000000,12.17,12.17,12.13,12.15,32069,0
+BGX.US,D,20240424,000000,12.2,12.215,12.13,12.15,43615,0
+BGX.US,D,20240425,000000,12.13,12.1372,12.09,12.11,33560,0
+BGX.US,D,20240426,000000,12.14,12.22,12.12,12.15,42350,0
+BGX.US,D,20240429,000000,12.17,12.17,12.1103,12.14,37263,0
+BGX.US,D,20240430,000000,12.18,12.19,12.15,12.18,50802,0
+BGX.US,D,20240501,000000,12.22,12.3,12.2001,12.3,58277,0
+BGX.US,D,20240502,000000,12.32,12.32,12.2301,12.29,61963,0
+BGX.US,D,20240503,000000,12.36,12.4,12.31,12.34,31178,0
+BGX.US,D,20240506,000000,12.35,12.44,12.33,12.38,50397,0
+BGX.US,D,20240507,000000,12.49,12.66,12.4501,12.63,81817,0
+BGX.US,D,20240508,000000,12.65,12.81,12.6113,12.71,113356,0
+BGX.US,D,20240509,000000,12.73,12.75,12.51,12.55,56697,0
+BGX.US,D,20240510,000000,12.66,12.66,12.5286,12.56,69602,0
+BGX.US,D,20240513,000000,12.55,12.6188,12.44,12.56,23313,0
+BGX.US,D,20240514,000000,12.61,12.62,12.5506,12.6,54642,0
+BGX.US,D,20240515,000000,12.67,12.69,12.6301,12.68,51711,0
+BGX.US,D,20240516,000000,12.74,12.74,12.69,12.74,44183,0
+BGX.US,D,20240517,000000,12.78,12.81,12.73,12.73,53570,0
+BGX.US,D,20240520,000000,12.73,12.8054,12.67,12.7,44288,0
+BGX.US,D,20240521,000000,12.74,12.74,12.68,12.73,32276,0
+BGX.US,D,20240522,000000,12.66,12.7,12.53,12.56,55971,0
+BGX.US,D,20240523,000000,12.6,12.6,12.42,12.49,67136,0
+BGX.US,D,20240524,000000,12.57,12.57,12.4552,12.5,48375,0
+BGX.US,D,20240528,000000,12.5,12.51,12.39,12.4,40868,0
+BGX.US,D,20240529,000000,12.4,12.45,12.35,12.44,44640,0
+BGX.US,D,20240530,000000,12.48,12.53,12.4087,12.53,47449,0
+BGX.US,D,20240531,000000,12.61,12.61,12.56,12.58,35699,0
+BGX.US,D,20240603,000000,12.67,12.75,12.61,12.67,31885,0
+BGX.US,D,20240604,000000,12.73,12.74,12.57,12.58,45189,0
+BGX.US,D,20240605,000000,12.61,12.67,12.6,12.67,31899,0
+BGX.US,D,20240606,000000,12.72,12.79,12.67,12.71,33154,0
+BGX.US,D,20240607,000000,12.63,12.79,12.63,12.76,36185,0
+BGX.US,D,20240610,000000,12.8,12.8182,12.7,12.7,20278,0
+BGX.US,D,20240611,000000,12.75,12.76,12.6699,12.72,21789,0
+BGX.US,D,20240612,000000,12.8,12.83,12.57,12.69,66791,0
+BGX.US,D,20240613,000000,12.72,12.72,12.62,12.66,25066,0
+BGX.US,D,20240614,000000,12.69,12.83,12.6115,12.67,37781,0
+BGX.US,D,20240617,000000,12.67,12.71,12.48,12.5,67574,0
+BGX.US,D,20240618,000000,12.61,12.64,12.48,12.5,82574,0
+BGX.US,D,20240620,000000,12.56,12.68,12.5,12.56,68375,0
+BGX.US,D,20240621,000000,12.51,12.51,12.4,12.5,40659,0
+BGX.US,D,20240624,000000,12.48,12.48,12.37,12.41,46260,0
+BGX.US,D,20240625,000000,12.48,12.48,12.37,12.43,41830,0
+BGX.US,D,20240626,000000,12.47,12.47,12.32,12.4,66127,0
+BGX.US,D,20240627,000000,12.44,12.45,12.3718,12.41,64190,0
+BGX.US,D,20240628,000000,12.47,12.53,12.4,12.43,86767,0
+BGX.US,D,20240701,000000,12.4,12.53,12.4,12.46,54960,0
+BGX.US,D,20240702,000000,12.46,12.55,12.45,12.53,20918,0
+BGX.US,D,20240703,000000,12.54,12.6,12.5,12.59,27435,0
+BGX.US,D,20240705,000000,12.53,12.6,12.53,12.6,36278,0
+BGX.US,D,20240708,000000,12.63,12.64,12.57,12.64,22313,0
+BGX.US,D,20240709,000000,12.65,12.74,12.625,12.74,62990,0
+BGX.US,D,20240710,000000,12.71,12.78,12.6299,12.69,70030,0
+BGX.US,D,20240711,000000,12.66,12.7399,12.64,12.66,53557,0
+BGX.US,D,20240712,000000,12.72,12.73,12.54,12.67,45425,0
+BGX.US,D,20240715,000000,12.71,12.73,12.58,12.669,75246,0
+BGX.US,D,20240716,000000,12.71,12.73,12.64,12.72,66331,0
+BGX.US,D,20240717,000000,12.72,12.73,12.61,12.67,39672,0
+BGX.US,D,20240718,000000,12.67,12.69,12.502,12.53,50482,0
+BGX.US,D,20240719,000000,12.58,12.62,12.4,12.48,71062,0
+BGX.US,D,20240722,000000,12.45,12.59,12.38,12.56,58598,0
+BGX.US,D,20240723,000000,12.47,12.53,12.47,12.53,100887,0
+BGX.US,D,20240724,000000,12.44,12.5,12.37,12.41,65834,0
+BGX.US,D,20240725,000000,12.46,12.4705,12.39,12.41,52913,0
+BGX.US,D,20240726,000000,12.42,12.5,12.385,12.5,49975,0
+BGX.US,D,20240729,000000,12.51,12.62,12.44,12.62,141730,0
+BGX.US,D,20240730,000000,12.63,12.69,12.625,12.69,83607,0
+BGX.US,D,20240731,000000,12.75,12.84,12.74,12.78,46170,0
+BGX.US,D,20240801,000000,12.8,12.86,12.75,12.821,141864,0
+BGX.US,D,20240802,000000,12.76,12.77,12.6,12.64,56727,0
+BGX.US,D,20240805,000000,12.5,12.6,12.31,12.32,166443,0
+BGX.US,D,20240806,000000,12.37,12.49,12.37,12.45,42948,0
+BGX.US,D,20240807,000000,12.49,12.64,12.49,12.51,38475,0
+BGX.US,D,20240808,000000,12.61,12.65,12.56,12.63,37909,0
+BGX.US,D,20240809,000000,12.67,12.79,12.655,12.7,33417,0
+BGX.US,D,20240812,000000,12.8,12.85,12.72,12.75,57820,0
+BGX.US,D,20240813,000000,12.78,12.8256,12.75,12.75,27564,0
+BGX.US,D,20240814,000000,12.82,12.83,12.7612,12.81,24743,0
+BGX.US,D,20240815,000000,12.89,13.02,12.89,12.92,33067,0
+BGX.US,D,20240816,000000,12.95,13.24,12.92,13.07,72632,0
+BGX.US,D,20240819,000000,13.07,13.1,12.85,12.87,56958,0
+BGX.US,D,20240820,000000,12.87,12.97,12.8,12.85,32292,0
+BGX.US,D,20240821,000000,12.85,12.92,12.81,12.9,54472,0
+BGX.US,D,20240822,000000,12.92,12.94,12.86,12.89,58729,0
+BGX.US,D,20240823,000000,12.86,12.92,12.8138,12.88,51312,0
+BGX.US,D,20240826,000000,12.91,12.92,12.73,12.75,98261,0
+BGX.US,D,20240827,000000,12.82,12.93,12.7501,12.76,102948,0
+BGX.US,D,20240828,000000,12.83,12.8509,12.7,12.73,79511,0
+BGX.US,D,20240829,000000,12.78,12.87,12.7401,12.84,53303,0
+BGX.US,D,20240830,000000,12.88,12.98,12.8438,12.98,150609,0
+BGX.US,D,20240903,000000,13,13.07,12.82,12.91,51102,0
+BGX.US,D,20240904,000000,12.9,12.905,12.63,12.72,47435,0
+BGX.US,D,20240905,000000,12.76,12.82,12.68,12.75,58086,0
+BGX.US,D,20240906,000000,12.81,12.8499,12.72,12.82,41425,0
+BGX.US,D,20240909,000000,12.91,12.96,12.86,12.93,43553,0
+BGX.US,D,20240910,000000,12.97,12.97,12.83,12.92,50197,0
+BGX.US,D,20240911,000000,12.98,13.049,12.89,13.03,45529,0
+BGX.US,D,20240912,000000,13.03,13.06,13,13.04,39733,0
+BGX.US,D,20240913,000000,13.15,13.19,12.9833,13,76919,0
+BGX.US,D,20240916,000000,13.03,13.07,13,13.02,54294,0
+BGX.US,D,20240917,000000,13.11,13.16,13.05,13.09,67092,0
+BGX.US,D,20240918,000000,13.14,13.1699,13.03,13.15,50241,0
+BGX.US,D,20240919,000000,13.2,13.2,13.08,13.13,67494,0
+BGX.US,D,20240920,000000,13.1,13.15,13.09,13.13,75347,0
+BGX.US,D,20240923,000000,12.98,13.07,12.96,13.05,41482,0
+BGX.US,D,20240924,000000,13.01,13.1,12.96,13.01,58369,0
+BGX.US,D,20240925,000000,13.01,13.08,12.97,13.08,75568,0
+BGX.US,D,20240926,000000,13.01,13.065,12.85,12.91,112308,0
+BGX.US,D,20240927,000000,12.89,12.9098,12.75,12.87,79956,0
+BGX.US,D,20240930,000000,12.8724,12.9,12.79,12.79,181558,0
+BGX.US,D,20241001,000000,12.81,12.82,12.68,12.7,181541,0
+BGX.US,D,20241002,000000,12.64,12.7095,12.57,12.64,116116,0
+BGX.US,D,20241003,000000,12.64,12.675,12.6,12.67,81190,0
+BGX.US,D,20241004,000000,12.69,12.75,12.66,12.75,104499,0
+BGX.US,D,20241007,000000,12.77,12.97,12.76,12.84,63491,0
+BGX.US,D,20241008,000000,12.87,12.91,12.85,12.91,30831,0
+BGX.US,D,20241009,000000,12.91,12.97,12.86,12.945,63756,0
+BGX.US,D,20241010,000000,12.98,13.0112,12.94,12.95,26348,0
+BGX.US,D,20241011,000000,12.95,13.01,12.85,12.89,50899,0
+BGX.US,D,20241014,000000,12.97,12.97,12.84,12.9,66108,0
+BGX.US,D,20241015,000000,12.95,12.95,12.7592,12.77,70555,0
+BGX.US,D,20241016,000000,12.77,12.8013,12.73,12.74,55360,0
+BGX.US,D,20241017,000000,12.76,12.79,12.7,12.71,74294,0
+BGX.US,D,20241018,000000,12.7,12.8,12.58,12.6,105954,0
+BGX.US,D,20241021,000000,12.66,12.67,12.6,12.67,83997,0
+BGX.US,D,20241022,000000,12.67,12.7692,12.67,12.73,88889,0
+BGX.US,D,20241023,000000,12.73,12.76,12.6338,12.67,31969,0
+BGX.US,D,20241024,000000,12.62,12.66,12.61,12.66,59668,0
+BGX.US,D,20241025,000000,12.68,12.71,12.6,12.61,47338,0
+BGX.US,D,20241028,000000,12.59,12.7,12.59,12.6,57200,0
+BGX.US,D,20241029,000000,12.63,12.6655,12.605,12.62,43672,0
+BGX.US,D,20241030,000000,12.65,12.705,12.65,12.68,40647,0
+BGX.US,D,20241031,000000,12.69,12.7338,12.61,12.63,55078,0
+BGX.US,D,20241101,000000,12.68,12.71,12.62,12.64,48247,0
+BGX.US,D,20241104,000000,12.636,12.68,12.58,12.58,44279,0
+BGX.US,D,20241105,000000,12.65,12.662,12.5852,12.65,57189,0
+BGX.US,D,20241106,000000,12.67,12.7554,12.66,12.68,48383,0
+BGX.US,D,20241107,000000,12.75,12.8,12.6799,12.77,57838,0
+BGX.US,D,20241108,000000,12.78,12.925,12.75,12.85,83426,0
+BGX.US,D,20241111,000000,12.88,12.99,12.84,12.88,43233,0
+BGX.US,D,20241112,000000,12.85,12.8548,12.6,12.64,86242,0
+BGX.US,D,20241113,000000,12.67,12.71,12.64,12.67,58423,0
+BGX.US,D,20241114,000000,12.75,12.75,12.66,12.68,24270,0
+BGX.US,D,20241115,000000,12.68,12.78,12.62,12.78,40169,0
+BGX.US,D,20241118,000000,12.8,12.88,12.73,12.88,58316,0
+BGX.US,D,20241119,000000,12.88,12.88,12.79,12.86,61623,0
+BGX.US,D,20241120,000000,12.82,12.87,12.8,12.83,37489,0
+BGX.US,D,20241121,000000,12.82,12.83,12.71,12.74,38862,0
+BGX.US,D,20241122,000000,12.71,12.82,12.71,12.81,42717,0
+BGX.US,D,20241125,000000,12.8301,12.98,12.74,12.88,97608,0
+BGX.US,D,20241126,000000,12.83,12.88,12.71,12.77,61822,0
+BGX.US,D,20241127,000000,12.78,12.89,12.73,12.88,46052,0
+BGX.US,D,20241129,000000,12.8797,12.97,12.77,12.87,85110,0
+BGX.US,D,20241202,000000,12.92,12.95,12.869,12.94,114088,0
+BGX.US,D,20241203,000000,12.9466,13.12,12.9334,13.06,51254,0
+BGX.US,D,20241204,000000,13.06,13.08,12.9915,13.06,38521,0
+BGX.US,D,20241205,000000,13.0764,13.08,13.02,13.04,67430,0
+BGX.US,D,20241206,000000,13.09,13.12,12.99,13,69760,0
+BGX.US,D,20241209,000000,13.03,13.045,13,13.03,34974,0
+BGX.US,D,20241210,000000,13.07,13.08,12.98,13.04,40130,0
+BGX.US,D,20241211,000000,13.06,13.22,12.9818,13.16,100649,0
+BGX.US,D,20241212,000000,13.125,13.2,13.08,13.1,45767,0
+BGX.US,D,20241213,000000,13.13,13.19,13.0866,13.19,85107,0
+BGX.US,D,20241216,000000,13.185,13.21,12.95,13.04,110446,0
+BGX.US,D,20241217,000000,13.0262,13.03,12.8718,12.9,67085,0
+BGX.US,D,20241218,000000,12.8573,12.97,12.78,12.81,47608,0
+BGX.US,D,20241219,000000,12.8,12.86,12.65,12.68,40960,0
+BGX.US,D,20241220,000000,12.752,12.85,12.69,12.77,43603,0
+BGX.US,D,20241223,000000,12.6419,12.78,12.6176,12.76,54136,0
+BGX.US,D,20241224,000000,12.84,12.86,12.62,12.74,49166,0
+BGX.US,D,20241226,000000,12.71,12.92,12.6584,12.77,28962,0
+BGX.US,D,20241227,000000,12.77,12.805,12.6101,12.68,34525,0
+BGX.US,D,20241230,000000,12.685,12.8,12.61,12.8,69208,0
+BGX.US,D,20241231,000000,12.88,12.88,12.44,12.44,447747,0
+BGX.US,D,20250102,000000,12.51,12.62,12.49,12.62,52701,0
+BGX.US,D,20250103,000000,12.61,12.69,12.59,12.61,51903,0
+BGX.US,D,20250106,000000,12.645,12.65,12.5357,12.58,38026,0
+BGX.US,D,20250107,000000,12.64,12.69,12.58,12.63,54770,0
+BGX.US,D,20250108,000000,12.65,12.72,12.5645,12.72,110097,0
+BGX.US,D,20250110,000000,12.72,12.78,12.6,12.68,64582,0
+BGX.US,D,20250113,000000,12.68,12.72,12.6034,12.68,72412,0
+BGX.US,D,20250114,000000,12.6639,12.76,12.64,12.7,52409,0
+BGX.US,D,20250115,000000,12.765,12.81,12.61,12.69,60568,0
+BGX.US,D,20250116,000000,12.745,12.81,12.6839,12.71,60942,0
+BGX.US,D,20250117,000000,12.72,12.79,12.63,12.67,82213,0
+BGX.US,D,20250121,000000,12.7582,12.84,12.68,12.79,214476,0
+BGX.US,D,20250122,000000,12.76,12.85,12.67,12.72,66173,0
+BGX.US,D,20250123,000000,12.75,12.78,12.68,12.75,37657,0
+BGX.US,D,20250124,000000,12.76,12.81,12.7168,12.78,59551,0
+BGX.US,D,20250127,000000,12.78,12.82,12.68,12.75,94820,0
+BGX.US,D,20250128,000000,12.76,12.79,12.7,12.76,35882,0
+BGX.US,D,20250129,000000,12.7172,12.81,12.65,12.75,70708,0
+BGX.US,D,20250130,000000,12.805,12.82,12.74,12.8,35391,0
+BGX.US,D,20250131,000000,12.8,12.94,12.76,12.94,118802,0
+BGX.US,D,20250203,000000,12.8621,12.92,12.8,12.91,93979,0
+BGX.US,D,20250204,000000,12.9043,12.97,12.77,12.86,109577,0
+BGX.US,D,20250205,000000,12.86,12.94,12.81,12.94,124161,0
+BGX.US,D,20250206,000000,12.97,13.015,12.82,12.91,55755,0
+BGX.US,D,20250207,000000,12.895,12.93,12.84,12.91,56911,0
+BGX.US,D,20250210,000000,12.8843,12.92,12.82,12.87,67988,0
+BGX.US,D,20250211,000000,12.9,12.96,12.855,12.94,71369,0
+BGX.US,D,20250212,000000,12.9021,12.9649,12.81,12.89,75043,0
+BGX.US,D,20250213,000000,12.9,13,12.88,12.93,95253,0
+BGX.US,D,20250214,000000,12.99,13,12.877,12.94,56179,0
+BGX.US,D,20250218,000000,12.94,12.99,12.8499,12.9,88153,0
+BGX.US,D,20250219,000000,12.9,12.9218,12.8,12.92,53964,0
+BGX.US,D,20250220,000000,12.95,12.95,12.85,12.92,53638,0
+BGX.US,D,20250221,000000,12.84,12.9,12.77,12.82,77456,0
+BGX.US,D,20250224,000000,12.899,12.9,12.654,12.73,67065,0
+BGX.US,D,20250225,000000,12.7275,12.858,12.55,12.61,137221,0
+BGX.US,D,20250226,000000,12.625,12.72,12.55,12.61,80327,0
+BGX.US,D,20250227,000000,12.66,12.6825,12.55,12.59,98118,0
+BGX.US,D,20250228,000000,12.61,12.6418,12.56,12.62,61712,0
+BGX.US,D,20250303,000000,12.635,12.68,12.63,12.66,73590,0
+BGX.US,D,20250304,000000,12.665,12.69,12.49,12.58,118617,0
+BGX.US,D,20250305,000000,12.58,12.7,12.51,12.56,50418,0
+BGX.US,D,20250306,000000,12.5818,12.5828,12.4643,12.53,82103,0
+BGX.US,D,20250307,000000,12.49,12.51,12.44,12.51,79715,0
+BGX.US,D,20250310,000000,12.545,12.611,12.36,12.49,84209,0
+BGX.US,D,20250311,000000,12.48,12.54,12.36,12.45,65027,0
+BGX.US,D,20250312,000000,12.47375,12.6,12.37,12.6,76812,0
+BGX.US,D,20250313,000000,12.55,12.64,12.4,12.44,77812,0
+BGX.US,D,20250314,000000,12.47,12.54,12.45,12.5,67308,0
+BGX.US,D,20250317,000000,12.5,12.55,12.4,12.43,90880,0
+BGX.US,D,20250318,000000,12.455,12.48,12.37,12.42,85553,0
+BGX.US,D,20250319,000000,12.45,12.4614,12.35,12.38,72604,0
+BGX.US,D,20250320,000000,12.39,12.41,12.35,12.4,115002,0
+BGX.US,D,20250321,000000,12.42,12.4331,12.3285,12.38,78929,0
+BGX.US,D,20250324,000000,12.3,12.338,12.28,12.32,84969,0
+BGX.US,D,20250325,000000,12.38,12.44,12.37,12.38,67963,0
+BGX.US,D,20250326,000000,12.42,12.44,12.4,12.42,34641,0
+BGX.US,D,20250327,000000,12.41,12.46,12.37,12.39,51886,0
+BGX.US,D,20250328,000000,12.45,12.45,12.364,12.4,52133,0
+BGX.US,D,20250331,000000,12.41,12.41,12.31,12.35,101231,0
+BGX.US,D,20250401,000000,12.34,12.36,12.26,12.3,50111,0
+BGX.US,D,20250402,000000,12.3,12.33,12.267,12.32,32053,0
+BGX.US,D,20250403,000000,12.2352,12.26,12.12,12.18,68696,0
+BGX.US,D,20250404,000000,12.12,12.1386,11.32,11.41,155212,0
+BGX.US,D,20250407,000000,10.8294,11.15,10.71,11,182986,0
+BGX.US,D,20250408,000000,11.3039,11.52,11.16,11.22,94255,0
+BGX.US,D,20250409,000000,11.287,12.0316,11.28,11.95,136125,0
+BGX.US,D,20250410,000000,12.015,12.037,11.48,11.57,58739,0
+BGX.US,D,20250411,000000,11.58,11.72,11.51,11.63,58429,0
+BGX.US,D,20250414,000000,11.81,11.84,11.68,11.75,27836,0
+BGX.US,D,20250415,000000,11.903,11.93,11.8,11.87,33684,0
+BGX.US,D,20250416,000000,11.85,11.9117,11.72,11.74,21764,0
+BGX.US,D,20250417,000000,11.805,11.8539,11.77,11.8,16048,0
+BGX.US,D,20250421,000000,11.8208,11.8872,11.72,11.74,27352,0
+BGX.US,D,20250422,000000,11.88,11.88,11.738,11.76,33941,0
+BGX.US,D,20250423,000000,11.81,11.96,11.78,11.85,54679,0
+BGX.US,D,20250424,000000,11.9,12.04,11.86,12.04,39649,0
+BGX.US,D,20250425,000000,12.09,12.16,11.74,11.96,56145,0
+BGX.US,D,20250428,000000,11.95,12.1,11.92,11.98,26960,0
+BGX.US,D,20250429,000000,11.99,12.11,11.99,12.1,55621,0
+BGX.US,D,20250430,000000,12.08,12.14,12.08,12.11,50207,0
+BGX.US,D,20250501,000000,12.16,12.1799,12.08,12.08,54747,0
+BGX.US,D,20250502,000000,12.16,12.2002,12.1,12.15,36855,0
+BGX.US,D,20250505,000000,12.2323,12.2323,12.125,12.14,40345,0
+BGX.US,D,20250506,000000,12.08,12.2001,12.0601,12.11,44038,0
+BGX.US,D,20250507,000000,12.12,12.1384,12.05,12.06,33041,0
+BGX.US,D,20250508,000000,12.11,12.16,12.05,12.05,34865,0
+BGX.US,D,20250509,000000,12.11,12.22,12.083,12.21,74230,0
+BGX.US,D,20250512,000000,12.1599,12.33,12.1599,12.23,113452,0
+BGX.US,D,20250513,000000,12.21,12.31,12.21,12.27,48355,0
+BGX.US,D,20250514,000000,12.25,12.3517,12.25,12.28,39297,0
+BGX.US,D,20250515,000000,12.235,12.37,12.235,12.37,90014,0
+BGX.US,D,20250516,000000,12.335,12.36,12.31,12.33,24707,0
+BGX.US,D,20250519,000000,12.31,12.3149,12.25,12.3,46661,0
+BGX.US,D,20250520,000000,12.31,12.3358,12.28,12.32,25822,0
+BGX.US,D,20250521,000000,12.3,12.35,12.18,12.19,109672,0
+BGX.US,D,20250522,000000,12.11,12.14,12.06,12.14,39502,0
+BGX.US,D,20250523,000000,12.085,12.19,12.085,12.13,78320,0
+BGX.US,D,20250527,000000,12.23,12.24,12.06,12.07,192374,0
+BGX.US,D,20250528,000000,12.095,12.12,12.0401,12.08,112947,0
+BGX.US,D,20250529,000000,12.085,12.16,12.0724,12.16,42273,0
+BGX.US,D,20250530,000000,12.13,12.2,12.1,12.12,61780,0
+BGX.US,D,20250602,000000,12.15,12.1861,12.12,12.17,51228,0
+BGX.US,D,20250603,000000,12.15,12.16,12.1192,12.12,39671,0
+BGX.US,D,20250604,000000,12.15,12.17,12.07,12.14,64497,0
+BGX.US,D,20250605,000000,12.145,12.21,12.1,12.19,39700,0
+BGX.US,D,20250606,000000,12.25,12.259,12.16,12.16,42604,0
+BGX.US,D,20250609,000000,12.21,12.245,12.16,12.19,75120,0
+BGX.US,D,20250610,000000,12.23,12.23,12.1392,12.19,84773,0
+BGX.US,D,20250611,000000,12.205,12.27,12.16,12.19,99567,0
+BGX.US,D,20250612,000000,12.2321,12.32,12.23,12.27,76246,0
+BGX.US,D,20250613,000000,12.26,12.33,12.22,12.27,49250,0
+BGX.US,D,20250616,000000,12.33,12.33,12.19,12.23,37819,0
+BGX.US,D,20250617,000000,12.193,12.24,12.18,12.23,41924,0
+BGX.US,D,20250618,000000,12.215,12.24,12.18,12.2,54651,0
+BGX.US,D,20250620,000000,12.2702,12.2702,12.18,12.23,43026,0
+BGX.US,D,20250623,000000,12.1247,12.19,12.08,12.09,124653,0
+BGX.US,D,20250624,000000,12.12,12.15,12.1,12.14,119481,0
+BGX.US,D,20250625,000000,12.1931,12.2454,12.18,12.22,35262,0
+BGX.US,D,20250626,000000,12.2397,12.26,12.21,12.24,34678,0
+BGX.US,D,20250627,000000,12.2533,12.28,12.24,12.28,36184,0
+BGX.US,D,20250630,000000,12.3038,12.41,12.2903,12.41,149744,0
+BGX.US,D,20250701,000000,12.36,12.43,12.34,12.42,40644,0
+BGX.US,D,20250702,000000,12.4,12.46,12.3846,12.44,38767,0
+BGX.US,D,20250703,000000,12.4399,12.51,12.4,12.47,93763,0
+BGX.US,D,20250707,000000,12.439,12.49,12.37,12.44,121103,0
+BGX.US,D,20250708,000000,12.4599,12.47,12.4011,12.44,25955,0
+BGX.US,D,20250709,000000,12.46,12.5,12.4206,12.48,44590,0
+BGX.US,D,20250710,000000,12.52,12.52,12.46,12.49,43434,0
+BGX.US,D,20250711,000000,12.46,12.51,12.42,12.45,60271,0
+BGX.US,D,20250714,000000,12.4842,12.55,12.4,12.54,71425,0
+BGX.US,D,20250715,000000,12.5099,12.53,12.4494,12.49,83898,0
+BGX.US,D,20250716,000000,12.5,12.58,12.49,12.56,43747,0
+BGX.US,D,20250717,000000,12.5378,12.6,12.5,12.58,99759,0
+BGX.US,D,20250718,000000,12.55,12.6,12.55,12.59,41395,0
+BGX.US,D,20250721,000000,12.5946,12.6,12.51,12.56,48638,0
+BGX.US,D,20250722,000000,12.56,12.6263,12.5261,12.57,50784,0
+BGX.US,D,20250723,000000,12.53,12.6,12.53,12.57,108227,0
+BGX.US,D,20250724,000000,12.5323,12.5323,12.39,12.41,67078,0
+BGX.US,D,20250725,000000,12.405,12.45,12.3901,12.44,58014,0
+BGX.US,D,20250728,000000,12.42,12.5691,12.4,12.45,82539,0
+BGX.US,D,20250729,000000,12.48,12.548,12.4601,12.5,67935,0
+BGX.US,D,20250730,000000,12.5,12.61,12.474,12.6,60076,0
+BGX.US,D,20250731,000000,12.57,12.63,12.5001,12.57,63842,0
+BGX.US,D,20250801,000000,12.52,12.59,12.42,12.53,103108,0
+BGX.US,D,20250804,000000,12.56,12.65,12.4257,12.46,50297,0
+BGX.US,D,20250805,000000,12.54,12.54,12.3901,12.47,45549,0
+BGX.US,D,20250806,000000,12.44,12.52,12.422,12.47,78348,0
+BGX.US,D,20250807,000000,12.4133,12.517,12.39,12.47,64330,0
+BGX.US,D,20250808,000000,12.45,12.52,12.4,12.48,52360,0
+BGX.US,D,20250811,000000,12.45,12.4892,12.41,12.44,45661,0
+BGX.US,D,20250812,000000,12.45,12.49,12.3525,12.44,57984,0
+BGX.US,D,20250813,000000,12.4698,12.53,12.4,12.43,54001,0
+BGX.US,D,20250814,000000,12.475,12.48,12.41,12.42,56319,0
+BGX.US,D,20250815,000000,12.4409,12.51,12.425,12.45,37923,0
+BGX.US,D,20250818,000000,12.462,12.49,12.41,12.41,38878,0
+BGX.US,D,20250819,000000,12.445,12.4726,12.43,12.43,58236,0
+BGX.US,D,20250820,000000,12.44,12.46,12.35,12.44,120748,0
+BGX.US,D,20250821,000000,12.44,12.445,12.38,12.41,32869,0
+BGX.US,D,20250822,000000,12.34,12.39,12.3,12.34,89732,0
+BGX.US,D,20250825,000000,12.34,12.41,12.34,12.4,40365,0
+BGX.US,D,20250826,000000,12.435,12.5098,12.41,12.5,69304,0
+BGX.US,D,20250827,000000,12.53,12.54,12.442,12.51,75374,0
+BGX.US,D,20250828,000000,12.54,12.55,12.44,12.54,61820,0
+BGX.US,D,20250829,000000,12.5024,12.54,12.3801,12.5,235341,0
+BGX.US,D,20250902,000000,12.48,12.53,12.47,12.5,39694,0
+BGX.US,D,20250903,000000,12.5,12.52,12.45,12.49,42955,0
+BGX.US,D,20250904,000000,12.5,12.52,12.41,12.495,65883,0
+BGX.US,D,20250905,000000,12.51,12.6,12.4404,12.57,130788,0
+BGX.US,D,20250908,000000,12.59,12.6,12.45,12.5,135785,0
+BGX.US,D,20250909,000000,12.5,12.5,12.415,12.44,66007,0
+BGX.US,D,20250910,000000,12.4885,12.54,12.43,12.49,152009,0
+BGX.US,D,20250911,000000,12.4903,12.55,12.45,12.52,142316,0
+BGX.US,D,20250912,000000,12.529,12.55,12.44,12.46,59373,0
+BGX.US,D,20250915,000000,12.45,12.6,12.39,12.46,162872,0
+BGX.US,D,20250916,000000,12.43,12.45,12.37,12.39,35412,0
+BGX.US,D,20250917,000000,12.43,12.4515,12.33,12.39,72022,0
+BGX.US,D,20250918,000000,12.38,12.39,12.34,12.36,56587,0
+BGX.US,D,20250919,000000,12.33,12.4,12.26,12.355,30911,0
+BGX.US,D,20250922,000000,12.37,12.38,12.26,12.31,47599,0
+BGX.US,D,20250923,000000,12.225,12.29,12.161,12.24,99427,0
+BGX.US,D,20250924,000000,12.1865,12.22,12.16,12.19,74164,0
+BGX.US,D,20250925,000000,12.1801,12.2385,12.12,12.15,55628,0
+BGX.US,D,20250926,000000,12.1899,12.1899,11.99,11.99,88875,0
+BGX.US,D,20250929,000000,12.0336,12.052,11.95,11.98,88604,0
+BGX.US,D,20250930,000000,11.965,12.02,11.93,12,85095,0
+BGX.US,D,20251001,000000,11.96,11.9777,11.88,11.89,132185,0
+BGX.US,D,20251002,000000,11.89,11.9216,11.83,11.88,121557,0
+BGX.US,D,20251003,000000,11.8901,11.9485,11.84,11.87,113111,0
+BGX.US,D,20251006,000000,11.8599,11.91,11.7801,11.86,119952,0
+BGX.US,D,20251007,000000,11.93,11.963,11.89,11.94,101275,0
+BGX.US,D,20251008,000000,12,12.04,11.95,12.01,110837,0
+BGX.US,D,20251009,000000,12.01,12.01,11.8605,11.95,232991,0
+BGX.US,D,20251010,000000,11.95,11.95,11.72,11.72,101647,0
+BGX.US,D,20251013,000000,11.825,11.88,11.74,11.83,56937,0
+BGX.US,D,20251014,000000,11.79,11.87,11.7,11.79,75107,0
+BGX.US,D,20251015,000000,11.795,11.87,11.75,11.77,53193,0
+BGX.US,D,20251016,000000,11.7301,11.8,11.645,11.66,101299,0
+BGX.US,D,20251017,000000,11.66,11.6712,11.57,11.61,50602,0
+BGX.US,D,20251020,000000,11.61,11.63,11.58,11.6,83062,0
+BGX.US,D,20251021,000000,11.63,11.72,11.62,11.71,44856,0
+BGX.US,D,20251022,000000,11.7,11.81,11.7,11.8,60988,0
+BGX.US,D,20251023,000000,11.77,11.87,11.77,11.86,55448,0
+BGX.US,D,20251024,000000,11.79,11.86,11.78,11.84,48978,0
+BGX.US,D,20251027,000000,11.85,11.85,11.74,11.76,76282,0
+BGX.US,D,20251028,000000,11.8,11.87,11.78,11.8,54644,0
+BGX.US,D,20251029,000000,11.82,11.84,11.73,11.77,108184,0
+BGX.US,D,20251030,000000,11.7388,11.86,11.69,11.75,68081,0
+BGX.US,D,20251031,000000,11.765,11.85,11.7136,11.79,62673,0
+BGX.US,D,20251103,000000,11.76,11.83,11.72,11.73,63016,0
+BGX.US,D,20251104,000000,11.74,11.84,11.71,11.8,73642,0
+BGX.US,D,20251105,000000,11.76,11.83,11.7,11.77,51840,0
+BGX.US,D,20251106,000000,11.81,11.83,11.74,11.76,47127,0
+BGX.US,D,20251107,000000,11.79,11.8,11.71,11.76,97749,0
+BGX.US,D,20251110,000000,11.8,11.83,11.735,11.79,81030,0
+BGX.US,D,20251111,000000,11.82,11.84,11.8,11.82,63834,0
+BGX.US,D,20251112,000000,11.83,11.9,11.83,11.85,83532,0
+BGX.US,D,20251113,000000,11.85,11.91,11.81,11.81,71914,0
+BGX.US,D,20251114,000000,11.7847,11.89,11.78,11.81,35682,0
+BGX.US,D,20251117,000000,11.8164,11.85,11.74,11.78,96962,0
+BGX.US,D,20251118,000000,11.77,11.801,11.69,11.69,120846,0
+BGX.US,D,20251119,000000,11.74,11.79,11.65,11.74,115751,0
+BGX.US,D,20251120,000000,11.6695,11.71,11.55,11.55,91981,0
+BGX.US,D,20251121,000000,11.55,11.63,11.5202,11.62,80751,0
+BGX.US,D,20251124,000000,11.669,11.67,11.52,11.65,48761,0
+BGX.US,D,20251125,000000,11.675,11.88,11.675,11.81,66992,0
+BGX.US,D,20251126,000000,11.81,11.91,11.81,11.9,81692,0
+BGX.US,D,20251128,000000,11.8643,11.98,11.8643,11.9,44937,0
+BGX.US,D,20251201,000000,11.82,11.9,11.78,11.85,127030,0
+BGX.US,D,20251202,000000,11.76,11.8572,11.76,11.81,81849,0
+BGX.US,D,20251203,000000,11.73,11.85,11.73,11.79,75602,0
+BGX.US,D,20251204,000000,11.8,11.87,11.79,11.87,68205,0
+BGX.US,D,20251205,000000,11.77,11.88,11.77,11.88,61710,0
+BGX.US,D,20251208,000000,11.85,11.9218,11.76,11.84,74399,0
+BGX.US,D,20251209,000000,11.84,11.89,11.82,11.85,72054,0
+BGX.US,D,20251210,000000,11.84,11.8999,11.83,11.84,62857,0
+BGX.US,D,20251211,000000,11.79,11.87,11.77,11.82,115175,0
+BGX.US,D,20251212,000000,11.82,11.86,11.81,11.82,39649,0
+BGX.US,D,20251215,000000,11.82,11.86,11.06,11.8,84276,0
+BGX.US,D,20251216,000000,11.8,11.8,11.57,11.74,30200,0
+BGX.US,D,20251217,000000,11.8,11.8,11.69,11.7158,40527,0
+BGX.US,D,20251218,000000,11.63,11.7799,11.63,11.68,68668,0
+BGX.US,D,20251219,000000,11.7078,11.7478,11.59,11.71,56916,0
+BGX.US,D,20251222,000000,11.73,11.83,11.7,11.77,98526,0
+BGX.US,D,20251223,000000,11.65,11.77,11.64,11.65,140654,0
+BGX.US,D,20251224,000000,11.65,11.69,11.64,11.68,31283,0
+BGX.US,D,20251226,000000,11.72,11.81,11.7,11.78,33270,0
+BGX.US,D,20251229,000000,11.73,11.7362,11.65,11.71,101352,0
+BGX.US,D,20251230,000000,11.725,11.7599,11.68,11.73,111338,0
+BGX.US,D,20251231,000000,11.675,11.675,11.59,11.66,144521,0
+BGX.US,D,20260102,000000,11.64,11.64,11.542,11.59,80833,0
+BGX.US,D,20260105,000000,11.61,11.68,11.57,11.68,62523,0
+BGX.US,D,20260106,000000,11.6441,11.69,11.6,11.65,110151,0
+BGX.US,D,20260107,000000,11.622,11.68,11.6,11.65,88340,0
+BGX.US,D,20260108,000000,11.64,11.71,11.5812,11.71,55043,0
+BGX.US,D,20260109,000000,11.6856,11.7208,11.63,11.67,83420,0
+BGX.US,D,20260112,000000,11.63,11.7099,11.63,11.7,77040,0
+BGX.US,D,20260113,000000,11.67,11.77,11.67,11.74,64988,0
+BGX.US,D,20260114,000000,11.71,11.74,11.7081,11.73,24203,0
+BGX.US,D,20260115,000000,11.72,11.7493,11.68,11.7,44100,0
+BGX.US,D,20260116,000000,11.68,11.7,11.66,11.7,28105,0
+BGX.US,D,20260120,000000,11.62,11.71,11.62,11.64,62101,0
+BGX.US,D,20260121,000000,11.6926,11.75,11.67,11.67,52049,0
+BGX.US,D,20260122,000000,11.6953,11.72,11.66,11.71,75086,0
+BGX.US,D,20260123,000000,11.695,11.74,11.61,11.65,57072,0
+BGX.US,D,20260126,000000,11.6501,11.69,11.57,11.59,58716,0
+BGX.US,D,20260127,000000,11.6278,11.6278,11.55,11.6,93124,0
+BGX.US,D,20260128,000000,11.59,11.65,11.57,11.6,128700,0
+BGX.US,D,20260129,000000,11.57,11.6,11.51,11.58,103649,0
+BGX.US,D,20260130,000000,11.53,11.62,11.5,11.52,182536,0
+BGX.US,D,20260202,000000,11.54,11.545,11.48,11.51,121633,0
+BGX.US,D,20260203,000000,11.51,11.54,11.43,11.49,88208,0
+BGX.US,D,20260204,000000,11.45,11.46,11.38,11.4,68748,0
+BGX.US,D,20260205,000000,11.37,11.38,11.31,11.31,63883,0
+BGX.US,D,20260206,000000,11.31,11.3701,11.31,11.34,32895,0
+BGX.US,D,20260209,000000,11.3,11.34,11.25,11.25,164997,0
+BGX.US,D,20260210,000000,11.28,11.29,11.23,11.27,144399,0
+BGX.US,D,20260211,000000,11.3085,11.34,11.27,11.27,119258,0
+BGX.US,D,20260212,000000,11.275,11.32,11.25,11.26,123575,0
+BGX.US,D,20260213,000000,11.28,11.32,11.26,11.29,75486,0
+BGX.US,D,20260217,000000,11.3,11.3,11.24,11.25,68666,0
+BGX.US,D,20260218,000000,11.2844,11.31,11.2401,11.26,190270,0
diff --git a/daily/us/nyse stocks/1/boh_a.us.txt b/daily/us/nyse stocks/1/boh_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e90717ed6f14f42fe445fffd3a488614c4a5d1d
--- /dev/null
+++ b/daily/us/nyse stocks/1/boh_a.us.txt	
@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOH_A.US,D,20210621,000000,25.46,25.5,25.36,25.4,117943,0
+BOH_A.US,D,20210622,000000,25.41,25.6,25.4,25.52,401459,0
+BOH_A.US,D,20210623,000000,25.58,25.7,25.57,25.61,232254,0
+BOH_A.US,D,20210624,000000,25.7,25.75,25.65,25.67,343578,0
+BOH_A.US,D,20210625,000000,25.7,25.73,25.54,25.68,131403,0
+BOH_A.US,D,20210628,000000,25.68,25.68,25.55,25.59,152829,0
+BOH_A.US,D,20210629,000000,25.43,25.63,25.43,25.59,174743,0
+BOH_A.US,D,20210630,000000,25.6,25.65,25.48,25.48,1045741,0
+BOH_A.US,D,20210701,000000,25.48,25.55,25.45,25.45,168374,0
+BOH_A.US,D,20210702,000000,25.48,25.55,25.45,25.5,155868,0
+BOH_A.US,D,20210706,000000,25.53,25.53,25.45,25.52,136077,0
+BOH_A.US,D,20210707,000000,25.45,25.59,25.45,25.59,101210,0
+BOH_A.US,D,20210708,000000,25.5,25.59,25.5,25.55,126825,0
+BOH_A.US,D,20210709,000000,25.62,25.62,25.535,25.6,117052,0
+BOH_A.US,D,20210712,000000,25.68,25.68,25.6,25.64,97340,0
+BOH_A.US,D,20210713,000000,25.65,25.67,25.62,25.6624,193505,0
+BOH_A.US,D,20210714,000000,25.7,25.74,25.62,25.69,41632,0
+BOH_A.US,D,20210715,000000,25.58,25.69,25.58,25.65,49221,0
+BOH_A.US,D,20210716,000000,25.65,25.99,25.65,25.89,607964,0
+BOH_A.US,D,20210719,000000,25.71,25.89,25.7,25.76,58597,0
+BOH_A.US,D,20210720,000000,25.76,25.86,25.76,25.85,62073,0
+BOH_A.US,D,20210721,000000,25.85,25.908,25.82,25.89,22214,0
+BOH_A.US,D,20210722,000000,25.91,25.91,25.71,25.75,55376,0
+BOH_A.US,D,20210723,000000,25.78,25.86,25.77,25.82,20826,0
+BOH_A.US,D,20210726,000000,25.84,25.9,25.82,25.86,20570,0
+BOH_A.US,D,20210727,000000,25.86,25.86,25.69,25.76,24306,0
+BOH_A.US,D,20210728,000000,25.8,25.93,25.76,25.93,99028,0
+BOH_A.US,D,20210729,000000,25.93,26.28,25.85,25.86,74666,0
+BOH_A.US,D,20210730,000000,25.94,25.95,25.88,25.93,32035,0
+BOH_A.US,D,20210802,000000,25.95,26.05,25.91,25.97,16021,0
+BOH_A.US,D,20210803,000000,26.03,26.11,25.96,26.02,19322,0
+BOH_A.US,D,20210804,000000,26.06,26.1,26.01,26.01,15653,0
+BOH_A.US,D,20210805,000000,26.1,26.1,25.8819,25.98,41563,0
+BOH_A.US,D,20210806,000000,25.98,26.06,25.918,26.06,96333,0
+BOH_A.US,D,20210809,000000,26.06,26.06,25.95,26.01,27489,0
+BOH_A.US,D,20210810,000000,26,26,25.675,25.93,37653,0
+BOH_A.US,D,20210811,000000,25.95,26.04,25.89,25.89,15807,0
+BOH_A.US,D,20210812,000000,25.89,25.96,25.8825,25.89,15248,0
+BOH_A.US,D,20210813,000000,25.94,25.95,25.88,25.91,26892,0
+BOH_A.US,D,20210816,000000,25.93,25.93,25.87,25.87,6322,0
+BOH_A.US,D,20210817,000000,25.85,25.85,25.785,25.81,9961,0
+BOH_A.US,D,20210818,000000,25.82,25.82,25.7,25.81,11151,0
+BOH_A.US,D,20210819,000000,25.81,25.81,25.7,25.71,19452,0
+BOH_A.US,D,20210820,000000,25.66,25.88,25.66,25.8,18984,0
+BOH_A.US,D,20210823,000000,25.88,25.9891,25.8011,25.95,11418,0
+BOH_A.US,D,20210824,000000,25.99,26,25.96,26,13376,0
+BOH_A.US,D,20210825,000000,26,26.08,25.98,26.02,14380,0
+BOH_A.US,D,20210826,000000,26.09,26.09,25.87,25.98,10807,0
+BOH_A.US,D,20210827,000000,25.98,26.09,25.91,25.95,61645,0
+BOH_A.US,D,20210830,000000,26.01,26.07,25.9,25.95,27191,0
+BOH_A.US,D,20210831,000000,25.95,25.95,25.86,25.92,29167,0
+BOH_A.US,D,20210901,000000,26.06,26.17,25.98,26.17,20647,0
+BOH_A.US,D,20210902,000000,26.21,26.34,26.175,26.3,59069,0
+BOH_A.US,D,20210903,000000,26.33,26.33,26.13,26.2,16832,0
+BOH_A.US,D,20210907,000000,26.2,26.2,25.86,25.9,25339,0
+BOH_A.US,D,20210908,000000,25.99,26,25.865,25.94,9771,0
+BOH_A.US,D,20210909,000000,25.98,26.025,25.9,25.95,15996,0
+BOH_A.US,D,20210910,000000,26,26,25.88,25.94,12760,0
+BOH_A.US,D,20210913,000000,25.85,26,25.85,26,53207,0
+BOH_A.US,D,20210914,000000,25.995,26.05,25.9,26.05,51500,0
+BOH_A.US,D,20210915,000000,26.05,26.27,26,26.2,22303,0
+BOH_A.US,D,20210916,000000,26.26,26.3,26.13,26.17,89107,0
+BOH_A.US,D,20210917,000000,26.18,26.274,26.14,26.14,28718,0
+BOH_A.US,D,20210920,000000,26.06,26.07,25.97,26.01,21304,0
+BOH_A.US,D,20210921,000000,26.09,26.15,26.02,26.04,32238,0
+BOH_A.US,D,20210922,000000,26.06,26.16,26.015,26.1,44266,0
+BOH_A.US,D,20210923,000000,26.15,26.15,25.89,26,17766,0
+BOH_A.US,D,20210924,000000,25.85,25.9,25.77,25.85,21182,0
+BOH_A.US,D,20210927,000000,25.78,25.88,25.65,25.71,30329,0
+BOH_A.US,D,20210928,000000,25.63,25.65,25.32,25.43,54738,0
+BOH_A.US,D,20210929,000000,25.43,25.775,25.43,25.66,97976,0
+BOH_A.US,D,20210930,000000,25.72,25.77,25.51,25.53,92373,0
+BOH_A.US,D,20211001,000000,25.66,25.71,25.56,25.63,16707,0
+BOH_A.US,D,20211004,000000,25.68,25.705,25.43,25.59,98505,0
+BOH_A.US,D,20211005,000000,25.6,25.7,25.51,25.56,72040,0
+BOH_A.US,D,20211006,000000,25.52,25.62,25.48,25.59,200985,0
+BOH_A.US,D,20211007,000000,25.53,25.59,25.49,25.55,69737,0
+BOH_A.US,D,20211008,000000,25.68,25.68,25.52,25.63,25536,0
+BOH_A.US,D,20211011,000000,25.63,25.6836,25.5,25.64,72969,0
+BOH_A.US,D,20211012,000000,25.59,25.755,25.59,25.755,8260,0
+BOH_A.US,D,20211013,000000,25.79,25.98,25.79,25.91,17316,0
+BOH_A.US,D,20211014,000000,26.05,26.17,26.03,26.08,12504,0
+BOH_A.US,D,20211015,000000,25.91,25.96,25.8,25.96,37453,0
+BOH_A.US,D,20211018,000000,25.91,25.91,25.71,25.83,23402,0
+BOH_A.US,D,20211019,000000,25.83,25.89,25.73,25.81,19330,0
+BOH_A.US,D,20211020,000000,25.84,25.97,25.8001,25.91,27678,0
+BOH_A.US,D,20211021,000000,25.91,26.06,25.8101,25.98,16571,0
+BOH_A.US,D,20211022,000000,26.07,26.09,25.95,26,20950,0
+BOH_A.US,D,20211025,000000,26.04,26.04,25.9,26.02,12530,0
+BOH_A.US,D,20211026,000000,26.08,26.08,25.9743,25.9896,12103,0
+BOH_A.US,D,20211027,000000,26.05,26.05,25.99,25.99,10177,0
+BOH_A.US,D,20211028,000000,25.98,26.07,25.98,26.05,18427,0
+BOH_A.US,D,20211029,000000,26.01,26.08,26,26,13911,0
+BOH_A.US,D,20211101,000000,26,26.075,26,26.06,16878,0
+BOH_A.US,D,20211102,000000,26.1,26.1,26.05,26.06,19426,0
+BOH_A.US,D,20211103,000000,26.1,26.1647,26.05,26.104,35796,0
+BOH_A.US,D,20211104,000000,26.17,26.26,26.05,26.08,16716,0
+BOH_A.US,D,20211105,000000,26.24,26.2799,26.1544,26.27,7093,0
+BOH_A.US,D,20211108,000000,26.27,26.27,26.05,26.05,16002,0
+BOH_A.US,D,20211109,000000,26.21,26.21,26,26.03,9486,0
+BOH_A.US,D,20211110,000000,26.03,26.03,25.84,25.94,6292,0
+BOH_A.US,D,20211111,000000,26,26,25.895,25.9,8571,0
+BOH_A.US,D,20211112,000000,25.94,25.94,25.82,25.85,5285,0
+BOH_A.US,D,20211115,000000,25.85,25.85,25.68,25.73,12705,0
+BOH_A.US,D,20211116,000000,25.73,25.8,25.65,25.65,6950,0
+BOH_A.US,D,20211117,000000,25.6,25.8167,25.4696,25.78,15688,0
+BOH_A.US,D,20211118,000000,25.89,25.89,25.17,25.2,74611,0
+BOH_A.US,D,20211119,000000,25.25,25.3,25.1,25.235,132976,0
+BOH_A.US,D,20211122,000000,25.28,25.35,25.14,25.15,17451,0
+BOH_A.US,D,20211123,000000,25.14,25.16,24.96,25.01,18441,0
+BOH_A.US,D,20211124,000000,25.06,25.18,25.0028,25.11,18274,0
+BOH_A.US,D,20211126,000000,25.03,25.04,24.9406,25.03,3756,0
+BOH_A.US,D,20211129,000000,25.12,25.12,25.05,25.09,17299,0
+BOH_A.US,D,20211130,000000,25.14,25.14,24.81,25.01,15495,0
+BOH_A.US,D,20211201,000000,25.16,25.24,24.97,25.1,100040,0
+BOH_A.US,D,20211202,000000,25.18,25.18,24.95,24.95,40713,0
+BOH_A.US,D,20211203,000000,25,25.1,25,25.1,14035,0
+BOH_A.US,D,20211206,000000,25.12,25.24,25.05,25.2111,15583,0
+BOH_A.US,D,20211207,000000,25.29,25.31,25.12,25.23,63616,0
+BOH_A.US,D,20211208,000000,25.24,25.24,25.1,25.22,18374,0
+BOH_A.US,D,20211209,000000,25.22,25.32,25.1715,25.2762,39238,0
+BOH_A.US,D,20211210,000000,25.4,25.58,25.22,25.24,9894,0
+BOH_A.US,D,20211213,000000,25.28,25.28,25.182,25.22,12745,0
+BOH_A.US,D,20211214,000000,25.13,25.29,25.11,25.27,11298,0
+BOH_A.US,D,20211215,000000,25.15,25.27,25.1,25.23,23120,0
+BOH_A.US,D,20211216,000000,25.33,25.5,25.2669,25.49,8359,0
+BOH_A.US,D,20211217,000000,25.48,25.5,25.24,25.365,7630,0
+BOH_A.US,D,20211220,000000,25.3,25.45,25.3,25.41,27502,0
+BOH_A.US,D,20211221,000000,25.45,25.53,25.44,25.47,4733,0
+BOH_A.US,D,20211222,000000,25.5,25.92,25.5,25.72,45119,0
+BOH_A.US,D,20211223,000000,25.75,25.9099,25.6972,25.88,5526,0
+BOH_A.US,D,20211227,000000,25.88,25.95,25.68,25.95,8868,0
+BOH_A.US,D,20211228,000000,25.95,25.99,25.85,25.99,4037,0
+BOH_A.US,D,20211229,000000,25.99,26.11,25.895,26.05,15188,0
+BOH_A.US,D,20211230,000000,26.05,26.11,25.85,26.09,21322,0
+BOH_A.US,D,20211231,000000,26.12,26.14,26.105,26.11,6956,0
+BOH_A.US,D,20220103,000000,26.04,26.04,25.92,25.98,7197,0
+BOH_A.US,D,20220104,000000,25.97,25.97,25.7454,25.8986,8204,0
+BOH_A.US,D,20220105,000000,25.93,25.97,25.59,25.62,17754,0
+BOH_A.US,D,20220106,000000,25.5,25.75,25.4,25.7,20945,0
+BOH_A.US,D,20220107,000000,25.84,25.84,25.58,25.58,7844,0
+BOH_A.US,D,20220110,000000,25.76,25.76,25.45,25.46,29119,0
+BOH_A.US,D,20220111,000000,25.54,25.6363,25.54,25.54,14607,0
+BOH_A.US,D,20220112,000000,25.66,25.68,25.53,25.59,7721,0
+BOH_A.US,D,20220113,000000,25.67,25.85,25.61,25.7,9186,0
+BOH_A.US,D,20220114,000000,25.63,25.63,25.4138,25.51,7270,0
+BOH_A.US,D,20220118,000000,25.51,25.51,25.1858,25.23,13510,0
+BOH_A.US,D,20220119,000000,25.4,25.41,25.21,25.25,4942,0
+BOH_A.US,D,20220120,000000,25.43,25.43,25.22,25.22,9081,0
+BOH_A.US,D,20220121,000000,25.28,25.28,25.0701,25.14,34569,0
+BOH_A.US,D,20220124,000000,25.26,25.26,24.89,25.16,13109,0
+BOH_A.US,D,20220125,000000,25.29,25.29,25.0616,25.1,3212,0
+BOH_A.US,D,20220126,000000,25.28,25.28,24.4,24.57,58818,0
+BOH_A.US,D,20220127,000000,24.59,24.68,22.9,23.1,257531,0
+BOH_A.US,D,20220128,000000,23.25,23.5688,22.92,23.02,61718,0
+BOH_A.US,D,20220131,000000,23.08,23.62,23.05,23.62,51929,0
+BOH_A.US,D,20220201,000000,23.68,23.73,23.51,23.6,53412,0
+BOH_A.US,D,20220202,000000,23.69,23.69,23.41,23.41,42171,0
+BOH_A.US,D,20220203,000000,23.37,23.53,23.15,23.49,47278,0
+BOH_A.US,D,20220204,000000,23.34,23.4593,23.0925,23.38,84581,0
+BOH_A.US,D,20220207,000000,23.41,23.58,23.33,23.46,26949,0
+BOH_A.US,D,20220208,000000,23.57,23.57,22.97,23.218,32484,0
+BOH_A.US,D,20220209,000000,23.3,23.43,23.25,23.32,38960,0
+BOH_A.US,D,20220210,000000,23.29,23.29,22.58,22.84,50312,0
+BOH_A.US,D,20220211,000000,22.98,22.98,22.65,22.7,39905,0
+BOH_A.US,D,20220214,000000,22.81,22.81,22.11,22.3,32463,0
+BOH_A.US,D,20220215,000000,22.44,22.6676,22.21,22.35,32303,0
+BOH_A.US,D,20220216,000000,22.44,22.61,22.397,22.61,9949,0
+BOH_A.US,D,20220217,000000,22.78,22.92,22.68,22.7495,14750,0
+BOH_A.US,D,20220218,000000,22.85,22.98,22.65,22.7156,16985,0
+BOH_A.US,D,20220222,000000,22.81,22.8319,22.6,22.69,19286,0
+BOH_A.US,D,20220223,000000,22.79,22.79,22.59,22.59,20326,0
+BOH_A.US,D,20220224,000000,22.5,22.77,22.16,22.77,17744,0
+BOH_A.US,D,20220225,000000,22.85,23.15,22.85,23.15,10110,0
+BOH_A.US,D,20220228,000000,23.13,23.5307,23.09,23.34,37960,0
+BOH_A.US,D,20220301,000000,23.36,23.5,23.155,23.34,10661,0
+BOH_A.US,D,20220302,000000,23.19,23.61,23.15,23.31,27087,0
+BOH_A.US,D,20220303,000000,23.38,23.57,23.37,23.5,8999,0
+BOH_A.US,D,20220304,000000,23.66,23.66,23.2454,23.4049,7566,0
+BOH_A.US,D,20220307,000000,23.46,23.46,22.875,22.97,59297,0
+BOH_A.US,D,20220308,000000,23.08,23.155,22.98,23.15,17511,0
+BOH_A.US,D,20220309,000000,23.26,23.62,23.14,23.42,29700,0
+BOH_A.US,D,20220310,000000,23.49,23.49,22.66,22.85,35885,0
+BOH_A.US,D,20220311,000000,22.95,22.9733,22.65,22.65,14328,0
+BOH_A.US,D,20220314,000000,22.69,22.69,21.9,22.19,23606,0
+BOH_A.US,D,20220315,000000,22.29,22.37,22.2,22.3,16337,0
+BOH_A.US,D,20220316,000000,22.51,22.65,22.27,22.58,10333,0
+BOH_A.US,D,20220317,000000,22.65,22.9965,22.65,22.77,14486,0
+BOH_A.US,D,20220318,000000,22.88,22.9828,22.8702,22.9,1426,0
+BOH_A.US,D,20220321,000000,22.9,22.99,22.61,22.61,3694,0
+BOH_A.US,D,20220322,000000,22.7,22.7,22.47,22.56,9207,0
+BOH_A.US,D,20220323,000000,22.65,22.65,22.44,22.5235,13022,0
+BOH_A.US,D,20220324,000000,22.67,22.67,22.49,22.52,53983,0
+BOH_A.US,D,20220325,000000,22.57,22.57,22.115,22.22,7381,0
+BOH_A.US,D,20220328,000000,22.37,22.39,22.22,22.38,5471,0
+BOH_A.US,D,20220329,000000,22.62,22.72,22.475,22.72,5768,0
+BOH_A.US,D,20220330,000000,22.76,23.005,22.76,22.8994,18291,0
+BOH_A.US,D,20220331,000000,23.02,23.25,22.88,22.88,4628,0
+BOH_A.US,D,20220401,000000,23.06,23.06,22.55,22.8137,9752,0
+BOH_A.US,D,20220404,000000,22.96,22.96,22.66,22.74,8708,0
+BOH_A.US,D,20220405,000000,22.83,22.83,22.39,22.4,14117,0
+BOH_A.US,D,20220406,000000,22.42,22.42,22.1,22.32,10881,0
+BOH_A.US,D,20220407,000000,22.29,22.48,22.29,22.365,4572,0
+BOH_A.US,D,20220408,000000,22.43,22.43,22.15,22.24,10148,0
+BOH_A.US,D,20220411,000000,22.24,22.24,21.78,21.78,13212,0
+BOH_A.US,D,20220412,000000,21.84,21.84,21.44,21.66,22368,0
+BOH_A.US,D,20220413,000000,21.81,21.81,21.65,21.77,7595,0
+BOH_A.US,D,20220414,000000,21.31,21.71,21.27,21.6,46438,0
+BOH_A.US,D,20220418,000000,21.68,21.88,21.68,21.88,14686,0
+BOH_A.US,D,20220419,000000,21.88,21.88,21.63,21.72,7038,0
+BOH_A.US,D,20220420,000000,21.93,21.93,21.61,21.66,109880,0
+BOH_A.US,D,20220421,000000,21.77,21.77,21.17,21.1758,10551,0
+BOH_A.US,D,20220422,000000,21.23,21.23,20.47,20.55,34824,0
+BOH_A.US,D,20220425,000000,20.55,20.59,20.3151,20.39,21440,0
+BOH_A.US,D,20220426,000000,20.5,20.56,20.32,20.4,7229,0
+BOH_A.US,D,20220427,000000,20.51,20.52,19.8685,19.94,19192,0
+BOH_A.US,D,20220428,000000,19.98,20,19.64,19.95,21633,0
+BOH_A.US,D,20220429,000000,19.89,20.1145,19.61,19.88,29925,0
+BOH_A.US,D,20220502,000000,20.06,20.14,19.29,19.5,17905,0
+BOH_A.US,D,20220503,000000,19.66,19.66,19.31,19.46,5943,0
+BOH_A.US,D,20220504,000000,19.33,19.95,19.11,19.87,27490,0
+BOH_A.US,D,20220505,000000,19.73,19.73,19.07,19.44,14961,0
+BOH_A.US,D,20220506,000000,19.39,19.43,19.09,19.17,25842,0
+BOH_A.US,D,20220509,000000,19.04,19.05,18.75,18.94,19937,0
+BOH_A.US,D,20220510,000000,19.39,19.47,19.0674,19.21,15380,0
+BOH_A.US,D,20220511,000000,19.27,19.345,19.1,19.195,11643,0
+BOH_A.US,D,20220512,000000,19.32,19.3599,19.09,19.15,112250,0
+BOH_A.US,D,20220513,000000,19.16,19.37,19.15,19.2918,25094,0
+BOH_A.US,D,20220516,000000,19.43,19.43,19.1,19.43,44761,0
+BOH_A.US,D,20220517,000000,19.53,19.5637,19.25,19.25,34982,0
+BOH_A.US,D,20220518,000000,19.29,19.29,19,19.05,52650,0
+BOH_A.US,D,20220519,000000,19.22,19.22,18.97,19.19,8952,0
+BOH_A.US,D,20220520,000000,19.32,19.33,18.96,19.14,17827,0
+BOH_A.US,D,20220523,000000,19.23,19.24,19.05,19.1,10317,0
+BOH_A.US,D,20220524,000000,19.14,19.22,19.09,19.1,31244,0
+BOH_A.US,D,20220525,000000,19.22,19.4,19.11,19.37,107730,0
+BOH_A.US,D,20220526,000000,19.46,19.73,19.46,19.55,77530,0
+BOH_A.US,D,20220527,000000,19.67,20.06,19.67,19.95,49552,0
+BOH_A.US,D,20220531,000000,19.88,19.88,19.56,19.73,34005,0
+BOH_A.US,D,20220601,000000,19.87,19.87,19.48,19.67,12031,0
+BOH_A.US,D,20220602,000000,19.72,19.8,19.51,19.68,23704,0
+BOH_A.US,D,20220603,000000,19.64,19.64,19.4196,19.64,4969,0
+BOH_A.US,D,20220606,000000,19.7,19.7,19.55,19.59,6590,0
+BOH_A.US,D,20220607,000000,19.6,19.77,19.475,19.77,3713,0
+BOH_A.US,D,20220608,000000,19.83,20.02,19.72,19.84,8198,0
+BOH_A.US,D,20220609,000000,19.93,19.93,19.53,19.55,11086,0
+BOH_A.US,D,20220610,000000,19.47,19.47,18.8802,19.15,15193,0
+BOH_A.US,D,20220613,000000,19.14,19.14,18.25,18.52,10045,0
+BOH_A.US,D,20220614,000000,18.69,18.69,18.37,18.4,9908,0
+BOH_A.US,D,20220615,000000,18.5,18.9,18.28,18.8804,25438,0
+BOH_A.US,D,20220616,000000,18.5,18.68,18.32,18.53,14811,0
+BOH_A.US,D,20220617,000000,18.64,18.6597,18.3953,18.6,5678,0
+BOH_A.US,D,20220621,000000,18.74,18.8315,18.74,18.7901,3291,0
+BOH_A.US,D,20220622,000000,18.84,18.84,18.65,18.65,6710,0
+BOH_A.US,D,20220623,000000,18.85,18.85,18.62,18.8185,2633,0
+BOH_A.US,D,20220624,000000,18.92,18.95,18.79,18.93,2698,0
+BOH_A.US,D,20220627,000000,18.82,19.08,18.82,18.82,9180,0
+BOH_A.US,D,20220628,000000,19.21,19.21,18.8301,18.8497,3898,0
+BOH_A.US,D,20220629,000000,19.22,19.22,18.7,18.77,12041,0
+BOH_A.US,D,20220630,000000,18.84,18.94,18.67,18.76,8075,0
+BOH_A.US,D,20220701,000000,18.99,19.13,18.95,19.118,5254,0
+BOH_A.US,D,20220705,000000,19.01,19.12,18.93,19.0798,6816,0
+BOH_A.US,D,20220706,000000,19.28,19.29,19.02,19.15,8687,0
+BOH_A.US,D,20220707,000000,19.25,19.32,19.21,19.24,15079,0
+BOH_A.US,D,20220708,000000,19.3,19.59,19.2,19.59,9620,0
+BOH_A.US,D,20220711,000000,19.59,19.83,19.57,19.83,9901,0
+BOH_A.US,D,20220712,000000,19.85,19.89,19.71,19.73,13661,0
+BOH_A.US,D,20220713,000000,19.78,19.78,19.3889,19.5676,4311,0
+BOH_A.US,D,20220714,000000,19.73,19.74,19.55,19.58,8668,0
+BOH_A.US,D,20220715,000000,19.45,19.56,19.3,19.35,7824,0
+BOH_A.US,D,20220718,000000,19.31,19.5,19.31,19.36,3516,0
+BOH_A.US,D,20220719,000000,19.52,19.63,19.48,19.515,10784,0
+BOH_A.US,D,20220720,000000,19.63,19.7,19.6,19.6,11985,0
+BOH_A.US,D,20220721,000000,19.64,19.8,19.64,19.8,841,0
+BOH_A.US,D,20220722,000000,19.92,19.92,19.8,19.8601,12074,0
+BOH_A.US,D,20220725,000000,19.97,19.97,19.714,19.8,25583,0
+BOH_A.US,D,20220726,000000,19.8,19.8,19.7574,19.7856,1583,0
+BOH_A.US,D,20220727,000000,19.88,19.88,19.75,19.75,16907,0
+BOH_A.US,D,20220728,000000,19.92,19.92,19.8,19.8,29032,0
+BOH_A.US,D,20220729,000000,19.9,20.08,19.6,19.8,73314,0
+BOH_A.US,D,20220801,000000,19.9,20.49,19.9,19.95,49166,0
+BOH_A.US,D,20220802,000000,19.95,20.5,19.9336,20.15,90130,0
+BOH_A.US,D,20220803,000000,20.34,20.61,20.2692,20.5,29096,0
+BOH_A.US,D,20220804,000000,20.54,20.55,20.38,20.44,25933,0
+BOH_A.US,D,20220805,000000,20.38,20.38,20.15,20.27,3651,0
+BOH_A.US,D,20220808,000000,20.33,20.41,20.15,20.25,13149,0
+BOH_A.US,D,20220809,000000,20.25,20.25,19.8,19.98,8388,0
+BOH_A.US,D,20220810,000000,20.1,20.37,20.05,20.05,27252,0
+BOH_A.US,D,20220811,000000,20.21,20.2262,19.98,20.03,8218,0
+BOH_A.US,D,20220812,000000,20.09,20.09,19.97,20.02,28401,0
+BOH_A.US,D,20220815,000000,20.09,20.092,19.88,20.05,13516,0
+BOH_A.US,D,20220816,000000,20.09,20.09,19.89,19.98,10683,0
+BOH_A.US,D,20220817,000000,19.94,19.94,19.5401,19.6,12657,0
+BOH_A.US,D,20220818,000000,19.73,19.76,19.58,19.72,15343,0
+BOH_A.US,D,20220819,000000,19.62,19.62,19.33,19.5697,5512,0
+BOH_A.US,D,20220822,000000,19.52,19.52,19.17,19.25,13564,0
+BOH_A.US,D,20220823,000000,19.35,19.43,18.3,18.79,20856,0
+BOH_A.US,D,20220824,000000,18.85,19.0828,18.68,18.9,45050,0
+BOH_A.US,D,20220825,000000,19.05,19.22,18.8926,19.21,13239,0
+BOH_A.US,D,20220826,000000,19.28,19.3314,18.93,19.24,52015,0
+BOH_A.US,D,20220829,000000,19.32,19.47,19.05,19.263,46019,0
+BOH_A.US,D,20220830,000000,19.45,19.45,19,19.02,8341,0
+BOH_A.US,D,20220831,000000,19.16,19.34,18.73,18.73,10822,0
+BOH_A.US,D,20220901,000000,18.67,18.9291,18.5,18.75,11556,0
+BOH_A.US,D,20220902,000000,18.96,19.02,18.6064,19.018,20364,0
+BOH_A.US,D,20220906,000000,19.06,19.1882,18.72,18.84,4052,0
+BOH_A.US,D,20220907,000000,19.05,19.05,18.8,18.9,5645,0
+BOH_A.US,D,20220908,000000,19,19.0117,18.67,18.67,7488,0
+BOH_A.US,D,20220909,000000,18.73,19.23,18.73,19.1,17443,0
+BOH_A.US,D,20220912,000000,19.1,19.25,19,19.1,14764,0
+BOH_A.US,D,20220913,000000,18.92,19.12,18.835,19.03,13420,0
+BOH_A.US,D,20220914,000000,18.86,19.14,18.86,19.12,5291,0
+BOH_A.US,D,20220915,000000,19.12,19.12,18.86,18.9,5856,0
+BOH_A.US,D,20220916,000000,18.77,18.9999,18.77,18.88,5616,0
+BOH_A.US,D,20220919,000000,19.04,19.04,18.61,18.781,5952,0
+BOH_A.US,D,20220920,000000,18.87,18.8791,18.6422,18.75,6666,0
+BOH_A.US,D,20220921,000000,18.87,19.14,18.85,18.9,12276,0
+BOH_A.US,D,20220922,000000,19,19.0593,18.53,18.67,12007,0
+BOH_A.US,D,20220923,000000,18.71,18.71,17.85,18.13,35657,0
+BOH_A.US,D,20220926,000000,18.22,18.22,17.85,17.87,9980,0
+BOH_A.US,D,20220927,000000,18.02,18.0648,17.85,17.89,7318,0
+BOH_A.US,D,20220928,000000,18.1,18.261,17.8654,17.96,25998,0
+BOH_A.US,D,20220929,000000,17.93,18,17.27,17.59,65524,0
+BOH_A.US,D,20220930,000000,17.73,17.8,17.42,17.74,150602,0
+BOH_A.US,D,20221003,000000,17.82,18.05,17.82,18.03,92834,0
+BOH_A.US,D,20221004,000000,18.2,18.2,17.915,18.04,48915,0
+BOH_A.US,D,20221005,000000,17.99,18.19,17.81,18.19,14035,0
+BOH_A.US,D,20221006,000000,18.19,18.19,17.98,17.9905,13426,0
+BOH_A.US,D,20221007,000000,17.98,17.98,17.7,17.71,8821,0
+BOH_A.US,D,20221010,000000,17.88,17.93,17.64,17.64,9879,0
+BOH_A.US,D,20221011,000000,17.73,17.75,17.35,17.57,15332,0
+BOH_A.US,D,20221012,000000,17.69,17.69,17.44,17.5,42266,0
+BOH_A.US,D,20221013,000000,17.33,17.5916,17.32,17.35,39546,0
+BOH_A.US,D,20221014,000000,17.02,17.2499,17,17.09,21075,0
+BOH_A.US,D,20221017,000000,17.28,17.34,17.09,17.17,5585,0
+BOH_A.US,D,20221018,000000,17.38,17.4,17.1,17.2,12117,0
+BOH_A.US,D,20221019,000000,17.23,17.23,16.72,17.08,16799,0
+BOH_A.US,D,20221020,000000,17.15,17.15,16.77,16.85,10885,0
+BOH_A.US,D,20221021,000000,16.86,16.86,16.61,16.62,44246,0
+BOH_A.US,D,20221024,000000,16.56,16.755,16.56,16.75,8869,0
+BOH_A.US,D,20221025,000000,16.91,17.045,16.73,16.98,11182,0
+BOH_A.US,D,20221026,000000,17.03,17.0957,16.9101,16.975,13729,0
+BOH_A.US,D,20221027,000000,17.1,17.155,17,17,6916,0
+BOH_A.US,D,20221028,000000,17.12,17.17,17,17.13,3475,0
+BOH_A.US,D,20221031,000000,17.14,17.16,16.91,17,4129,0
+BOH_A.US,D,20221101,000000,17.28,17.33,16.76,16.76,10048,0
+BOH_A.US,D,20221102,000000,17.03,17.05,16.775,16.89,13658,0
+BOH_A.US,D,20221103,000000,16.76,16.82,16.67,16.77,7844,0
+BOH_A.US,D,20221104,000000,16.86,16.87,16.63,16.7135,6906,0
+BOH_A.US,D,20221107,000000,16.76,16.7977,16.56,16.73,11547,0
+BOH_A.US,D,20221108,000000,16.73,17.065,16.6067,17.065,17026,0
+BOH_A.US,D,20221109,000000,17.22,17.22,16.65,16.8607,14675,0
+BOH_A.US,D,20221110,000000,17.14,18.0099,17.14,17.95,22351,0
+BOH_A.US,D,20221111,000000,18.01,18.22,17.77,17.79,18927,0
+BOH_A.US,D,20221114,000000,18.06,18.06,17.5568,17.57,6890,0
+BOH_A.US,D,20221115,000000,17.55,18.28,17.55,17.99,22173,0
+BOH_A.US,D,20221116,000000,17.95,18.45,17.95,18.2,15500,0
+BOH_A.US,D,20221117,000000,18.23,18.2745,17.88,17.94,4969,0
+BOH_A.US,D,20221118,000000,18.13,18.13,17.88,18.05,5258,0
+BOH_A.US,D,20221121,000000,18.11,18.11,17.8,17.83,4039,0
+BOH_A.US,D,20221122,000000,17.99,17.99,17.8048,17.84,6242,0
+BOH_A.US,D,20221123,000000,17.93,18.06,17.8163,18.01,3833,0
+BOH_A.US,D,20221125,000000,18.07,18.13,18.0585,18.0585,2881,0
+BOH_A.US,D,20221128,000000,18.13,18.13,17.74,17.8,7948,0
+BOH_A.US,D,20221129,000000,17.94,17.94,17.605,17.61,10440,0
+BOH_A.US,D,20221130,000000,17.71,18.005,17.68,17.94,15005,0
+BOH_A.US,D,20221201,000000,18.03,18.4,18,18.39,11585,0
+BOH_A.US,D,20221202,000000,18.35,18.35,17.9951,18.15,63352,0
+BOH_A.US,D,20221205,000000,18.34,18.44,17.91,17.91,6240,0
+BOH_A.US,D,20221206,000000,18.08,18.17,17.75,17.85,26582,0
+BOH_A.US,D,20221207,000000,18.04,18.06,17.9233,18.06,7206,0
+BOH_A.US,D,20221208,000000,18.08,18.1141,17.9001,18.0337,3388,0
+BOH_A.US,D,20221209,000000,18.08,18.08,17.79,17.865,6376,0
+BOH_A.US,D,20221212,000000,17.8,17.8,17.6,17.7,9976,0
+BOH_A.US,D,20221213,000000,18.03,18.3199,17.91,18.01,13315,0
+BOH_A.US,D,20221214,000000,18.08,18.1543,17.95,17.9609,6272,0
+BOH_A.US,D,20221215,000000,18.03,18.07,17.74,17.87,25296,0
+BOH_A.US,D,20221216,000000,17.76,18.05,17.5601,18.05,10049,0
+BOH_A.US,D,20221219,000000,18.1,18.135,17.72,17.84,60211,0
+BOH_A.US,D,20221220,000000,17.93,17.93,17.49,17.49,47701,0
+BOH_A.US,D,20221221,000000,17.64,17.75,17.6,17.64,16186,0
+BOH_A.US,D,20221222,000000,17.65,17.66,17.33,17.4239,46927,0
+BOH_A.US,D,20221223,000000,17.5,17.7,17.3001,17.4334,14731,0
+BOH_A.US,D,20221227,000000,17.29,17.39,16.97,17.27,43009,0
+BOH_A.US,D,20221228,000000,17.42,17.42,16.9602,17.11,27366,0
+BOH_A.US,D,20221229,000000,17.22,17.33,17.01,17.19,51683,0
+BOH_A.US,D,20221230,000000,17.24,17.41,17.03,17.41,18560,0
+BOH_A.US,D,20230103,000000,17.62,17.62,17.14,17.39,3367,0
+BOH_A.US,D,20230104,000000,17.54,17.85,17.41,17.44,6516,0
+BOH_A.US,D,20230105,000000,17.56,17.86,17.56,17.75,6662,0
+BOH_A.US,D,20230106,000000,17.83,18.27,17.83,18.27,22019,0
+BOH_A.US,D,20230109,000000,18.34,18.34,18.135,18.24,8512,0
+BOH_A.US,D,20230110,000000,18.26,18.4,18.11,18.4,8313,0
+BOH_A.US,D,20230111,000000,18.53,18.54,18.3,18.415,4929,0
+BOH_A.US,D,20230112,000000,18.6,18.64,18.4,18.5646,8475,0
+BOH_A.US,D,20230113,000000,18.32,18.44,18.2769,18.44,13651,0
+BOH_A.US,D,20230117,000000,18.46,18.71,18.24,18.58,22779,0
+BOH_A.US,D,20230118,000000,18.83,18.9277,18.58,18.7,11410,0
+BOH_A.US,D,20230119,000000,18.76,18.77,18.51,18.7,47343,0
+BOH_A.US,D,20230120,000000,18.8,18.815,18.5958,18.79,11634,0
+BOH_A.US,D,20230123,000000,18.9,18.9199,18.63,18.7998,7098,0
+BOH_A.US,D,20230124,000000,18.65,18.94,18.57,18.85,8568,0
+BOH_A.US,D,20230125,000000,18.89,18.89,18.76,18.79,47513,0
+BOH_A.US,D,20230126,000000,19,19,18.8342,18.899,24391,0
+BOH_A.US,D,20230127,000000,18.94,19,18.78,18.78,14588,0
+BOH_A.US,D,20230130,000000,18.88,18.98,18.75,18.83,11857,0
+BOH_A.US,D,20230131,000000,18.94,19.1,18.85,18.95,22383,0
+BOH_A.US,D,20230201,000000,19.05,19.1,18.85,19.1,43777,0
+BOH_A.US,D,20230202,000000,19.25,19.42,18.9501,19.28,13906,0
+BOH_A.US,D,20230203,000000,19.2,19.23,19.02,19.18,3897,0
+BOH_A.US,D,20230206,000000,19.02,19.04,18.8398,18.93,6140,0
+BOH_A.US,D,20230207,000000,19,19,18.6909,18.8028,8464,0
+BOH_A.US,D,20230208,000000,18.7,18.97,18.655,18.93,26122,0
+BOH_A.US,D,20230209,000000,19.01,19.13,18.8401,19.0764,10482,0
+BOH_A.US,D,20230210,000000,19.08,19.08,18.88,19.0062,4187,0
+BOH_A.US,D,20230213,000000,19.07,19.1007,19.035,19.0382,4673,0
+BOH_A.US,D,20230214,000000,19.18,19.18,18.92,19.15,2920,0
+BOH_A.US,D,20230215,000000,19.13,19.1499,18.89,19.0639,5884,0
+BOH_A.US,D,20230216,000000,19.12,19.12,18.7516,18.8,5321,0
+BOH_A.US,D,20230217,000000,18.92,18.92,18.8,18.9,9622,0
+BOH_A.US,D,20230221,000000,18.88,18.88,18.3101,18.3272,13168,0
+BOH_A.US,D,20230222,000000,18.54,18.71,18.36,18.7,15900,0
+BOH_A.US,D,20230223,000000,18.72,18.81,18.6185,18.81,5716,0
+BOH_A.US,D,20230224,000000,18.78,18.81,18.58,18.651,3521,0
+BOH_A.US,D,20230227,000000,18.81,18.86,18.81,18.86,531,0
+BOH_A.US,D,20230228,000000,18.85,19.15,18.82,19.15,20068,0
+BOH_A.US,D,20230301,000000,19.15,19.15,18.95,18.96,2903,0
+BOH_A.US,D,20230302,000000,19.08,19.08,18.7557,18.8132,1457,0
+BOH_A.US,D,20230303,000000,18.9,19.07,18.75,19.07,3059,0
+BOH_A.US,D,20230306,000000,19.09,19.11,18.92,18.92,10311,0
+BOH_A.US,D,20230307,000000,19.04,19.22,18.9195,19.05,19156,0
+BOH_A.US,D,20230308,000000,18.93,19.1599,18.93,19.0799,3870,0
+BOH_A.US,D,20230309,000000,19.12,19.12,18.405,18.45,12248,0
+BOH_A.US,D,20230310,000000,18.45,18.65,17.51,17.7,13925,0
+BOH_A.US,D,20230313,000000,12.05,15.21,12,13.2,131813,0
+BOH_A.US,D,20230314,000000,16,16.27,15,15.1899,77015,0
+BOH_A.US,D,20230315,000000,14.8,14.97,13.21,14.8699,90330,0
+BOH_A.US,D,20230316,000000,13.92,16.3799,13.92,16.15,35861,0
+BOH_A.US,D,20230317,000000,16.25,17.1156,15.5447,15.94,32939,0
+BOH_A.US,D,20230320,000000,16,16.515,15.76,15.91,31923,0
+BOH_A.US,D,20230321,000000,16.44,17,16.44,16.85,20426,0
+BOH_A.US,D,20230322,000000,17,17.02,16.2501,16.7,12729,0
+BOH_A.US,D,20230323,000000,16.8,16.8,16.05,16.14,12875,0
+BOH_A.US,D,20230324,000000,16.05,16.25,15.635,16.03,51338,0
+BOH_A.US,D,20230327,000000,16.18,16.67,16.1,16.37,9479,0
+BOH_A.US,D,20230328,000000,16.6,16.8,16.31,16.42,17943,0
+BOH_A.US,D,20230329,000000,17.08,17.08,16.3001,16.385,16409,0
+BOH_A.US,D,20230330,000000,16.59,17.3014,16.4401,16.525,15135,0
+BOH_A.US,D,20230331,000000,16.68,16.74,16.4447,16.53,19412,0
+BOH_A.US,D,20230403,000000,16.64,16.64,16.25,16.38,10543,0
+BOH_A.US,D,20230404,000000,16.53,16.53,16.25,16.53,5776,0
+BOH_A.US,D,20230405,000000,16.64,16.64,16.25,16.25,13117,0
+BOH_A.US,D,20230406,000000,16.5,16.5,16.415,16.4998,2270,0
+BOH_A.US,D,20230410,000000,16.33,16.65,16.3,16.37,3958,0
+BOH_A.US,D,20230411,000000,16.58,16.58,16.26,16.53,9798,0
+BOH_A.US,D,20230412,000000,16.67,16.7299,16.25,16.51,4427,0
+BOH_A.US,D,20230413,000000,16.34,16.51,16.23,16.47,4498,0
+BOH_A.US,D,20230414,000000,16.32,16.5399,16.3,16.3,12498,0
+BOH_A.US,D,20230417,000000,16.3,16.4712,16.27,16.425,5928,0
+BOH_A.US,D,20230418,000000,16.33,16.42,16.225,16.25,4009,0
+BOH_A.US,D,20230419,000000,16.28,16.28,15.94,16.21,11775,0
+BOH_A.US,D,20230420,000000,16.04,16.4127,15.96,16.25,7740,0
+BOH_A.US,D,20230421,000000,16.36,16.76,16.35,16.39,65255,0
+BOH_A.US,D,20230424,000000,16.42,16.7099,16.25,16.25,7292,0
+BOH_A.US,D,20230425,000000,16.15,16.2556,15.8201,15.83,6390,0
+BOH_A.US,D,20230426,000000,15.83,16,15.64,15.66,8958,0
+BOH_A.US,D,20230427,000000,15.66,16.0399,15.6,15.7447,12808,0
+BOH_A.US,D,20230428,000000,15.8,15.8,15.17,15.66,66261,0
+BOH_A.US,D,20230501,000000,15.69,15.69,14.72,15.0999,34794,0
+BOH_A.US,D,20230502,000000,15.22,15.22,13.22,13.61,109851,0
+BOH_A.US,D,20230503,000000,13.76,14.38,13.67,13.7,34424,0
+BOH_A.US,D,20230504,000000,13.79,13.79,12.12,12.71,58272,0
+BOH_A.US,D,20230505,000000,13.29,13.575,12.9801,13.4,56253,0
+BOH_A.US,D,20230508,000000,13.64,13.64,12.8,12.8,49401,0
+BOH_A.US,D,20230509,000000,12.71,13,12.52,12.66,24274,0
+BOH_A.US,D,20230510,000000,12.85,13.25,12.52,12.85,12308,0
+BOH_A.US,D,20230511,000000,12.8,12.8,12.01,12.2113,69559,0
+BOH_A.US,D,20230512,000000,12.75,12.75,10.97,11.5219,112013,0
+BOH_A.US,D,20230515,000000,12.47,12.75,12.02,12.75,131000,0
+BOH_A.US,D,20230516,000000,12.75,14.54,12.75,13.25,68602,0
+BOH_A.US,D,20230517,000000,13.45,15.43,13.45,14.9,68302,0
+BOH_A.US,D,20230518,000000,15.39,15.39,14.11,14.9,38559,0
+BOH_A.US,D,20230519,000000,14.98,15.45,14.2301,15,36463,0
+BOH_A.US,D,20230522,000000,15.45,15.45,14.7101,15.44,21836,0
+BOH_A.US,D,20230523,000000,14.67,16.17,14.6601,15.98,52262,0
+BOH_A.US,D,20230524,000000,15.99,15.99,15.32,15.87,11751,0
+BOH_A.US,D,20230525,000000,15.58,15.87,15.1538,15.87,18348,0
+BOH_A.US,D,20230526,000000,15.89,15.89,15.25,15.83,16711,0
+BOH_A.US,D,20230530,000000,16.05,16.12,15.51,15.86,21204,0
+BOH_A.US,D,20230531,000000,16,16.04,15.36,15.95,26186,0
+BOH_A.US,D,20230601,000000,15.4101,15.9,15.4101,15.76,14920,0
+BOH_A.US,D,20230602,000000,15.92,16.05,15.83,16.05,34299,0
+BOH_A.US,D,20230605,000000,16.05,16.05,15.77,15.78,8780,0
+BOH_A.US,D,20230606,000000,15.99,16.11,15.83,15.92,10406,0
+BOH_A.US,D,20230607,000000,15.8,16.19,15.8,16.19,23516,0
+BOH_A.US,D,20230608,000000,15.83,16.025,15.83,15.9,6290,0
+BOH_A.US,D,20230609,000000,15.81,15.85,15.45,15.65,7452,0
+BOH_A.US,D,20230612,000000,15.72,15.72,15.15,15.15,3280,0
+BOH_A.US,D,20230613,000000,15.37,15.68,15.28,15.5,6676,0
+BOH_A.US,D,20230614,000000,15.26,15.6439,15.11,15.59,13560,0
+BOH_A.US,D,20230615,000000,15.03,15.43,15.03,15.2,4816,0
+BOH_A.US,D,20230616,000000,15.52,15.52,15.14,15.1638,2238,0
+BOH_A.US,D,20230620,000000,15.28,15.28,14.96,15.06,4431,0
+BOH_A.US,D,20230621,000000,15.05,15.48,15,15.42,11667,0
+BOH_A.US,D,20230622,000000,15.02,15.73,15.02,15.43,20752,0
+BOH_A.US,D,20230623,000000,15.49,16.285,15.4,16.12,19728,0
+BOH_A.US,D,20230626,000000,16.3,16.3,16.12,16.12,10101,0
+BOH_A.US,D,20230627,000000,16.21,16.2499,15.32,15.7,12626,0
+BOH_A.US,D,20230628,000000,15.815,15.84,15.815,15.84,1760,0
+BOH_A.US,D,20230629,000000,15.57,15.69,15.26,15.3075,10646,0
+BOH_A.US,D,20230630,000000,15.41,15.65,15.18,15.18,11134,0
+BOH_A.US,D,20230703,000000,15.35,15.6932,15.35,15.5,1100,0
+BOH_A.US,D,20230705,000000,15.95,15.95,15.18,15.18,5796,0
+BOH_A.US,D,20230706,000000,15.125,15.125,14.8,15.11,16210,0
+BOH_A.US,D,20230707,000000,15.09,15.54,15.09,15.54,11611,0
+BOH_A.US,D,20230710,000000,15.07,15.66,15.07,15.66,3309,0
+BOH_A.US,D,20230711,000000,15.84,16.42,15.4333,15.9,49028,0
+BOH_A.US,D,20230712,000000,15.89,16,15.65,15.65,21200,0
+BOH_A.US,D,20230713,000000,16,16.01,15.51,15.87,7169,0
+BOH_A.US,D,20230714,000000,15.82,15.89,14.52,15.49,39617,0
+BOH_A.US,D,20230717,000000,15.49,15.49,14.9101,15.04,13579,0
+BOH_A.US,D,20230718,000000,15.44,15.63,15.379,15.565,9892,0
+BOH_A.US,D,20230719,000000,15.55,15.89,15.366,15.53,33411,0
+BOH_A.US,D,20230720,000000,15.11,15.7996,15.11,15.77,13583,0
+BOH_A.US,D,20230721,000000,15.32,15.65,15.015,15.5,88248,0
+BOH_A.US,D,20230724,000000,15.65,15.65,15.425,15.6,6844,0
+BOH_A.US,D,20230725,000000,15.42,15.75,15.42,15.75,7615,0
+BOH_A.US,D,20230726,000000,15.75,15.91,15.6501,15.75,21906,0
+BOH_A.US,D,20230727,000000,15.85,15.925,15.6,15.6493,4988,0
+BOH_A.US,D,20230728,000000,15.41,15.89,15.41,15.8,12854,0
+BOH_A.US,D,20230731,000000,15.82,16.2099,15.8,16.05,13227,0
+BOH_A.US,D,20230801,000000,16.55,16.55,15.9,15.9,17192,0
+BOH_A.US,D,20230802,000000,15.9,15.9488,15.8,15.82,9629,0
+BOH_A.US,D,20230803,000000,15.8,15.87,15.64,15.87,2532,0
+BOH_A.US,D,20230804,000000,15.87,15.9,15.7,15.7601,19666,0
+BOH_A.US,D,20230807,000000,15.68,16.01,15.68,15.8974,9393,0
+BOH_A.US,D,20230808,000000,15.87,15.87,15.58,15.6,5951,0
+BOH_A.US,D,20230809,000000,15.6,15.91,15.4,15.65,1366,0
+BOH_A.US,D,20230810,000000,15.35,15.6072,15.35,15.5802,13221,0
+BOH_A.US,D,20230811,000000,15.5,15.5,15.3601,15.5,15196,0
+BOH_A.US,D,20230814,000000,15.5001,15.55,15.39,15.39,15004,0
+BOH_A.US,D,20230815,000000,15.3,15.3,14.9,14.97,18023,0
+BOH_A.US,D,20230816,000000,15.18,15.18,14.85,14.99,8128,0
+BOH_A.US,D,20230817,000000,14.5844,14.85,14.58,14.85,5618,0
+BOH_A.US,D,20230818,000000,15.04,15.06,14.7,14.75,7924,0
+BOH_A.US,D,20230821,000000,14.62,14.98,14.6006,14.98,3733,0
+BOH_A.US,D,20230822,000000,14.85,14.97,14.85,14.97,1633,0
+BOH_A.US,D,20230823,000000,14.82,15.05,14.75,15.05,5299,0
+BOH_A.US,D,20230824,000000,15.25,15.25,14.71,15.25,17177,0
+BOH_A.US,D,20230825,000000,15.25,15.25,14.62,14.75,23748,0
+BOH_A.US,D,20230828,000000,14.7,14.915,14.7,14.76,3789,0
+BOH_A.US,D,20230829,000000,15.07,15.07,14.7466,14.7999,15310,0
+BOH_A.US,D,20230830,000000,14.95,14.95,14.61,14.65,24309,0
+BOH_A.US,D,20230831,000000,14.65,14.85,14.5801,14.65,19671,0
+BOH_A.US,D,20230901,000000,14.7,14.7,14.62,14.68,16608,0
+BOH_A.US,D,20230905,000000,14.7,14.7,14.63,14.67,10368,0
+BOH_A.US,D,20230906,000000,14.7,14.95,14.66,14.87,7659,0
+BOH_A.US,D,20230907,000000,14.95,14.95,14.59,14.75,2410,0
+BOH_A.US,D,20230908,000000,14.75,15.08,14.6622,14.92,14847,0
+BOH_A.US,D,20230911,000000,14.89,14.89,14.81,14.83,4589,0
+BOH_A.US,D,20230912,000000,14.66,14.95,14.66,14.8,2589,0
+BOH_A.US,D,20230913,000000,14.97,14.97,14.72,14.72,996,0
+BOH_A.US,D,20230914,000000,14.72,15,14.59,14.96,52074,0
+BOH_A.US,D,20230915,000000,14.84,14.9,14.8201,14.84,19823,0
+BOH_A.US,D,20230918,000000,14.8,14.9999,14.8,14.9,11626,0
+BOH_A.US,D,20230919,000000,14.85,15,14.69,14.775,7627,0
+BOH_A.US,D,20230920,000000,14.77,14.92,14.62,14.62,10453,0
+BOH_A.US,D,20230921,000000,14.23,14.65,14.08,14.65,22240,0
+BOH_A.US,D,20230922,000000,14.69,14.69,14.35,14.65,4380,0
+BOH_A.US,D,20230925,000000,14.23,14.575,14.22,14.43,6077,0
+BOH_A.US,D,20230926,000000,14.305,14.305,13.98,14.06,13417,0
+BOH_A.US,D,20230927,000000,13.93,14.4,13.93,14.25,10296,0
+BOH_A.US,D,20230928,000000,14.25,14.27,14.01,14.27,11566,0
+BOH_A.US,D,20230929,000000,14.1,14.35,14.1,14.1,5648,0
+BOH_A.US,D,20231002,000000,14.09,14.09,13.95,14.0435,11140,0
+BOH_A.US,D,20231003,000000,14.1,14.1,13.26,13.6,19819,0
+BOH_A.US,D,20231004,000000,13.72,13.72,13.5,13.5447,23860,0
+BOH_A.US,D,20231005,000000,13.54,13.65,13.4,13.55,21371,0
+BOH_A.US,D,20231006,000000,13.5,13.6494,13.4,13.59,20482,0
+BOH_A.US,D,20231009,000000,13.65,13.65,13.5501,13.605,11101,0
+BOH_A.US,D,20231010,000000,13.6,13.79,13.6,13.66,29645,0
+BOH_A.US,D,20231011,000000,13.7,13.783,13.41,13.41,18962,0
+BOH_A.US,D,20231012,000000,13.69,13.71,13.345,13.38,9087,0
+BOH_A.US,D,20231013,000000,13.38,13.4866,13.2601,13.2601,13376,0
+BOH_A.US,D,20231016,000000,13.2,13.38,13.1,13.1934,8080,0
+BOH_A.US,D,20231017,000000,13.1,13.1994,13.02,13.05,47054,0
+BOH_A.US,D,20231018,000000,13.05,13.11,12.92,13.05,19516,0
+BOH_A.US,D,20231019,000000,13.01,13.06,12.89,13.05,8549,0
+BOH_A.US,D,20231020,000000,13,13.18,12.865,13.17,100957,0
+BOH_A.US,D,20231023,000000,13.25,13.49,13.2,13.22,21546,0
+BOH_A.US,D,20231024,000000,13.32,13.34,13.21,13.2699,19830,0
+BOH_A.US,D,20231025,000000,13.19,13.3313,13.19,13.2361,8869,0
+BOH_A.US,D,20231026,000000,13.113,13.36,13.113,13.21,27796,0
+BOH_A.US,D,20231027,000000,13.61,13.61,13.21,13.25,34532,0
+BOH_A.US,D,20231030,000000,13.25,13.3125,13.25,13.3125,10515,0
+BOH_A.US,D,20231031,000000,13.23,13.3,13.06,13.11,15845,0
+BOH_A.US,D,20231101,000000,13.29,13.57,13.2157,13.25,15796,0
+BOH_A.US,D,20231102,000000,13.5,14.1199,13.5,13.75,13874,0
+BOH_A.US,D,20231103,000000,13.87,14.41,13.87,14,14618,0
+BOH_A.US,D,20231106,000000,14.045,14.23,13.7001,13.81,6669,0
+BOH_A.US,D,20231107,000000,13.83,14.0278,13.75,13.75,6313,0
+BOH_A.US,D,20231108,000000,13.77,13.9,13.7,13.7,13250,0
+BOH_A.US,D,20231109,000000,13.72,13.9,13.61,13.65,21891,0
+BOH_A.US,D,20231110,000000,13.68,13.93,13.68,13.93,11227,0
+BOH_A.US,D,20231113,000000,13.77,14.04,13.6501,13.95,12637,0
+BOH_A.US,D,20231114,000000,14.09,14.36,13.85,14.1,27722,0
+BOH_A.US,D,20231115,000000,14.04,14.3,13.93,13.93,20676,0
+BOH_A.US,D,20231116,000000,13.96,14.265,13.7201,14.01,6621,0
+BOH_A.US,D,20231117,000000,14.01,14.38,14.01,14.38,16618,0
+BOH_A.US,D,20231120,000000,14.38,14.38,14.13,14.13,2590,0
+BOH_A.US,D,20231121,000000,14.27,14.37,14.1301,14.19,3904,0
+BOH_A.US,D,20231122,000000,14.19,14.38,14.01,14.38,13788,0
+BOH_A.US,D,20231124,000000,14.38,14.38,14.23,14.3,3371,0
+BOH_A.US,D,20231127,000000,14.3,14.38,14.25,14.38,4778,0
+BOH_A.US,D,20231128,000000,14.25,14.7599,14.16,14.46,13840,0
+BOH_A.US,D,20231129,000000,14.49,14.49,14.26,14.34,7957,0
+BOH_A.US,D,20231130,000000,14.47,14.67,14.31,14.31,13170,0
+BOH_A.US,D,20231201,000000,14.45,14.73,14.42,14.69,15086,0
+BOH_A.US,D,20231204,000000,14.67,15.67,14.6005,15.08,21911,0
+BOH_A.US,D,20231205,000000,15.38,15.38,14.82,15,66842,0
+BOH_A.US,D,20231206,000000,15.02,15.5899,14.8,14.9,14125,0
+BOH_A.US,D,20231207,000000,14.9,15.24,14.71,14.86,20174,0
+BOH_A.US,D,20231208,000000,14.86,15.01,14.8289,14.88,7191,0
+BOH_A.US,D,20231211,000000,14.71,14.97,14.5,14.85,18893,0
+BOH_A.US,D,20231212,000000,14.78,15.07,14.75,14.75,8056,0
+BOH_A.US,D,20231213,000000,15.07,15.3342,14.9,15.25,10953,0
+BOH_A.US,D,20231214,000000,15.31,15.84,15.15,15.76,61542,0
+BOH_A.US,D,20231215,000000,15.76,15.76,15.34,15.7,4957,0
+BOH_A.US,D,20231218,000000,15.7,15.7,15.1824,15.5,9627,0
+BOH_A.US,D,20231219,000000,15.32,15.77,15.32,15.77,29911,0
+BOH_A.US,D,20231220,000000,15.8,16.32,15.7001,16.15,17416,0
+BOH_A.US,D,20231221,000000,16.1,16.63,15.841,16.63,11566,0
+BOH_A.US,D,20231222,000000,16.48,16.5,16.2,16.2001,22832,0
+BOH_A.US,D,20231226,000000,16.2,16.5,16.2,16.34,20335,0
+BOH_A.US,D,20231227,000000,16.36,16.76,16.36,16.6,15890,0
+BOH_A.US,D,20231228,000000,16.82,16.82,16.4503,16.535,8658,0
+BOH_A.US,D,20231229,000000,16.39,16.86,16.35,16.73,20175,0
+BOH_A.US,D,20240102,000000,16.59,16.77,16.56,16.56,12007,0
+BOH_A.US,D,20240103,000000,16.42,16.54,16.3501,16.45,6390,0
+BOH_A.US,D,20240104,000000,16.4,16.8899,16.3501,16.8899,1260,0
+BOH_A.US,D,20240105,000000,16.39,16.9154,16.36,16.6,28650,0
+BOH_A.US,D,20240108,000000,16.84,16.84,16.6,16.79,10843,0
+BOH_A.US,D,20240109,000000,16.89,16.89,16.57,16.745,7427,0
+BOH_A.US,D,20240110,000000,16.75,16.95,16.6,16.6,8369,0
+BOH_A.US,D,20240111,000000,16.84,16.84,16.595,16.84,4126,0
+BOH_A.US,D,20240112,000000,16.6,16.75,16.6,16.75,7501,0
+BOH_A.US,D,20240116,000000,16.79,16.815,16.5,16.5,9550,0
+BOH_A.US,D,20240117,000000,16.5,16.5,16.35,16.35,4340,0
+BOH_A.US,D,20240118,000000,16.58,16.58,16.05,16.14,9935,0
+BOH_A.US,D,20240119,000000,16.14,16.4889,15.85,15.85,49343,0
+BOH_A.US,D,20240122,000000,15.91,16.47,15.91,16.45,18935,0
+BOH_A.US,D,20240123,000000,16.51,16.51,16.2576,16.45,15958,0
+BOH_A.US,D,20240124,000000,16.63,16.63,16.04,16.25,12241,0
+BOH_A.US,D,20240125,000000,16.25,16.6,16.08,16.3,22561,0
+BOH_A.US,D,20240126,000000,16.32,16.65,16.14,16.65,10546,0
+BOH_A.US,D,20240129,000000,16.53,16.9,16.4,16.9,26600,0
+BOH_A.US,D,20240130,000000,16.72,16.8486,16.59,16.79,13700,0
+BOH_A.US,D,20240131,000000,16.47,17.72,16.37,17.31,145916,0
+BOH_A.US,D,20240201,000000,17.25,17.7199,17.02,17.35,37118,0
+BOH_A.US,D,20240202,000000,17.2,17.5,16.79,17,14432,0
+BOH_A.US,D,20240205,000000,17.01,17.08,16.8001,16.8391,6118,0
+BOH_A.US,D,20240206,000000,16.95,17.35,16.93,16.93,4514,0
+BOH_A.US,D,20240207,000000,17.29,17.43,17,17.43,8884,0
+BOH_A.US,D,20240208,000000,17.41,17.585,17.19,17.19,9348,0
+BOH_A.US,D,20240209,000000,17.49,17.67,17.22,17.22,10133,0
+BOH_A.US,D,20240212,000000,17.48,17.78,17.1601,17.45,7332,0
+BOH_A.US,D,20240213,000000,17.34,17.34,16.41,17,23386,0
+BOH_A.US,D,20240214,000000,17,17,16.5,16.53,9737,0
+BOH_A.US,D,20240215,000000,16.58,17.0252,16.58,16.93,5522,0
+BOH_A.US,D,20240216,000000,16.8,16.805,16.51,16.75,11744,0
+BOH_A.US,D,20240220,000000,16.79,16.79,16.5105,16.63,6280,0
+BOH_A.US,D,20240221,000000,16.82,16.83,16.5,16.5,5802,0
+BOH_A.US,D,20240222,000000,16.86,16.86,16.56,16.56,1203,0
+BOH_A.US,D,20240223,000000,16.7,17.05,16.65,16.65,7735,0
+BOH_A.US,D,20240226,000000,16.68,17.05,16.68,16.848,7731,0
+BOH_A.US,D,20240227,000000,16.85,16.99,16.6208,16.7,4923,0
+BOH_A.US,D,20240228,000000,16.7,17.13,16.7,16.96,13461,0
+BOH_A.US,D,20240229,000000,17.28,17.32,16.88,16.88,20361,0
+BOH_A.US,D,20240301,000000,16.88,17.18,16.83,17.08,13331,0
+BOH_A.US,D,20240304,000000,16.7,17.3571,16.38,16.49,20146,0
+BOH_A.US,D,20240305,000000,16.49,16.9141,16.4101,16.7,29466,0
+BOH_A.US,D,20240306,000000,16.39,16.83,16.2,16.33,38881,0
+BOH_A.US,D,20240307,000000,16.54,16.8199,16.44,16.44,11729,0
+BOH_A.US,D,20240308,000000,16.8,16.8405,16.5557,16.63,8117,0
+BOH_A.US,D,20240311,000000,16.68,16.8796,16.46,16.6,12193,0
+BOH_A.US,D,20240312,000000,16.69,16.7349,16.58,16.58,3807,0
+BOH_A.US,D,20240313,000000,16.67,16.69,16.38,16.66,4442,0
+BOH_A.US,D,20240314,000000,16.5,16.66,16.39,16.505,15837,0
+BOH_A.US,D,20240315,000000,16.79,16.79,16.5,16.5,8112,0
+BOH_A.US,D,20240318,000000,16.53,16.74,16.53,16.53,5093,0
+BOH_A.US,D,20240319,000000,16.66,16.7,16.53,16.5301,3988,0
+BOH_A.US,D,20240320,000000,16.73,16.88,16.5,16.88,12463,0
+BOH_A.US,D,20240321,000000,16.86,17.05,16.86,16.96,7344,0
+BOH_A.US,D,20240322,000000,17.01,17.11,16.68,16.68,10094,0
+BOH_A.US,D,20240325,000000,16.72,16.795,16.5,16.5,6088,0
+BOH_A.US,D,20240326,000000,16.73,16.73,16.16,16.16,19434,0
+BOH_A.US,D,20240327,000000,16.44,16.44,16.13,16.13,25785,0
+BOH_A.US,D,20240328,000000,16.25,16.6926,16.03,16.1,29522,0
+BOH_A.US,D,20240401,000000,16.02,16.3,16.02,16.12,9839,0
+BOH_A.US,D,20240402,000000,15.95,16.09,15.7,16.09,8622,0
+BOH_A.US,D,20240403,000000,16.04,16.26,16.04,16.25,3229,0
+BOH_A.US,D,20240404,000000,16.26,16.4511,16.16,16.35,9438,0
+BOH_A.US,D,20240405,000000,16.4,16.4,16.04,16.1672,8326,0
+BOH_A.US,D,20240408,000000,16.39,16.39,16.16,16.32,5488,0
+BOH_A.US,D,20240409,000000,16.4,16.45,16.295,16.45,5232,0
+BOH_A.US,D,20240410,000000,16.34,16.34,16,16.18,5337,0
+BOH_A.US,D,20240411,000000,16.24,16.24,15.8101,16.24,21611,0
+BOH_A.US,D,20240412,000000,16.3,16.3,16.06,16.17,5646,0
+BOH_A.US,D,20240415,000000,15.92,15.92,15.65,15.65,7072,0
+BOH_A.US,D,20240416,000000,15.6,15.84,15.5615,15.655,7173,0
+BOH_A.US,D,20240417,000000,15.91,15.91,15.6399,15.6399,1967,0
+BOH_A.US,D,20240418,000000,15.94,15.94,15.572,15.63,8849,0
+BOH_A.US,D,20240419,000000,15.92,15.92,15.6434,15.89,25228,0
+BOH_A.US,D,20240422,000000,15.65,16.12,15.65,16.12,13374,0
+BOH_A.US,D,20240423,000000,16.26,16.47,16.2502,16.47,10143,0
+BOH_A.US,D,20240424,000000,16.47,16.47,16.1829,16.1829,7229,0
+BOH_A.US,D,20240425,000000,16.3,16.3,15.9,16.1,6017,0
+BOH_A.US,D,20240426,000000,16.32,16.32,16,16,2817,0
+BOH_A.US,D,20240429,000000,16,16.095,15.7101,16.095,6559,0
+BOH_A.US,D,20240430,000000,16.14,16.27,16,16,11209,0
+BOH_A.US,D,20240501,000000,16.25,16.4399,16,16.1329,5374,0
+BOH_A.US,D,20240502,000000,16.31,16.31,16.01,16.16,5670,0
+BOH_A.US,D,20240503,000000,16.45,16.45,16.2588,16.42,4178,0
+BOH_A.US,D,20240506,000000,16.49,16.49,16.34,16.48,3802,0
+BOH_A.US,D,20240507,000000,16.58,16.6,16.31,16.3108,6071,0
+BOH_A.US,D,20240508,000000,16.55,16.62,16,16.04,9703,0
+BOH_A.US,D,20240509,000000,16.32,16.32,15.92,15.96,5334,0
+BOH_A.US,D,20240510,000000,16.23,16.23,15.74,15.88,4297,0
+BOH_A.US,D,20240513,000000,16.01,16.04,15.9001,16.04,2468,0
+BOH_A.US,D,20240514,000000,16.15,16.15,15.9745,16.05,5646,0
+BOH_A.US,D,20240515,000000,16.21,16.33,15.7998,16.0046,20716,0
+BOH_A.US,D,20240516,000000,15.9,16.03,15.81,16.03,12750,0
+BOH_A.US,D,20240517,000000,15.99,16,15.86,15.9023,12448,0
+BOH_A.US,D,20240520,000000,15.97,15.97,15.7718,15.91,3942,0
+BOH_A.US,D,20240521,000000,16.05,16.0843,15.82,15.89,9359,0
+BOH_A.US,D,20240522,000000,15.95,15.9602,15.81,15.81,4360,0
+BOH_A.US,D,20240523,000000,15.99,16.02,15.56,15.99,13744,0
+BOH_A.US,D,20240524,000000,16.01,16.27,15.8813,15.9599,17501,0
+BOH_A.US,D,20240528,000000,15.96,16.21,15.69,16.2,7284,0
+BOH_A.US,D,20240529,000000,16.2,16.2,16.0302,16.0302,4076,0
+BOH_A.US,D,20240530,000000,16.12,16.12,15.87,15.9301,10754,0
+BOH_A.US,D,20240531,000000,16.2,16.395,15.83,16.32,45904,0
+BOH_A.US,D,20240603,000000,16.36,16.56,15.9762,16.32,15700,0
+BOH_A.US,D,20240604,000000,16.64,16.64,16.03,16.06,10137,0
+BOH_A.US,D,20240605,000000,16.15,16.16,16.01,16.01,10844,0
+BOH_A.US,D,20240606,000000,16.01,16.39,15.73,16.19,7481,0
+BOH_A.US,D,20240607,000000,16.22,16.3548,15.91,16.135,7256,0
+BOH_A.US,D,20240610,000000,16.28,16.28,15.66,15.83,31900,0
+BOH_A.US,D,20240611,000000,15.87,15.92,15.57,15.61,15209,0
+BOH_A.US,D,20240612,000000,15.76,15.88,15.62,15.73,17525,0
+BOH_A.US,D,20240613,000000,15.74,15.75,15.52,15.74,13908,0
+BOH_A.US,D,20240614,000000,15.73,15.85,15.55,15.85,21940,0
+BOH_A.US,D,20240617,000000,15.85,15.85,15.5501,15.694,14398,0
+BOH_A.US,D,20240618,000000,15.59,15.78,15.3,15.77,29899,0
+BOH_A.US,D,20240620,000000,15.75,16.1599,15.75,16.04,18854,0
+BOH_A.US,D,20240621,000000,16.04,16.1599,15.75,16.1599,25352,0
+BOH_A.US,D,20240624,000000,16.16,16.36,16.16,16.3,10539,0
+BOH_A.US,D,20240625,000000,16.25,16.85,16.25,16.6,16898,0
+BOH_A.US,D,20240626,000000,16.69,16.76,16.45,16.61,16216,0
+BOH_A.US,D,20240627,000000,16.64,16.8,16.42,16.46,25620,0
+BOH_A.US,D,20240628,000000,16.49,16.73,16.21,16.68,10721,0
+BOH_A.US,D,20240701,000000,16.68,16.93,16.27,16.93,35169,0
+BOH_A.US,D,20240702,000000,16.86,16.91,16.6101,16.9,10441,0
+BOH_A.US,D,20240703,000000,17.1,17.4908,17.08,17.4908,12490,0
+BOH_A.US,D,20240705,000000,17.52,17.74,17.5,17.71,6656,0
+BOH_A.US,D,20240708,000000,17.1901,17.69,17.1901,17.33,4417,0
+BOH_A.US,D,20240709,000000,17.54,17.54,17.05,17.05,4698,0
+BOH_A.US,D,20240710,000000,17.05,17.32,16.83,16.9,8003,0
+BOH_A.US,D,20240711,000000,17.34,17.34,16.82,17.2399,4131,0
+BOH_A.US,D,20240712,000000,17.5,17.565,17.04,17.31,19918,0
+BOH_A.US,D,20240715,000000,17.4,17.4004,17.01,17.29,14561,0
+BOH_A.US,D,20240716,000000,17.37,17.715,17.25,17.54,57531,0
+BOH_A.US,D,20240717,000000,17.54,17.6399,17.17,17.25,19531,0
+BOH_A.US,D,20240718,000000,16.98,17.48,16.76,17.15,64678,0
+BOH_A.US,D,20240719,000000,17.29,17.35,16.67,16.72,389607,0
+BOH_A.US,D,20240722,000000,16.79,16.95,16.74,16.74,12767,0
+BOH_A.US,D,20240723,000000,16.87,16.9499,16.77,16.87,13351,0
+BOH_A.US,D,20240724,000000,16.86,16.89,16.42,16.7,24460,0
+BOH_A.US,D,20240725,000000,16.78,16.91,16.75,16.75,52190,0
+BOH_A.US,D,20240726,000000,16.96,16.96,16.63,16.87,15236,0
+BOH_A.US,D,20240729,000000,16.95,17.26,16.87,17.19,10626,0
+BOH_A.US,D,20240730,000000,17.27,17.27,17.06,17.13,3730,0
+BOH_A.US,D,20240731,000000,17.05,17.16,16.88,17.08,8855,0
+BOH_A.US,D,20240801,000000,17.08,17.3,17.06,17.28,9987,0
+BOH_A.US,D,20240802,000000,16.97,17.27,16.885,17,9641,0
+BOH_A.US,D,20240805,000000,16.35,16.6381,16.28,16.6381,9267,0
+BOH_A.US,D,20240806,000000,16.51,16.9499,16.51,16.6216,9838,0
+BOH_A.US,D,20240807,000000,16.63,17,16.63,16.7,17827,0
+BOH_A.US,D,20240808,000000,16.61,16.9199,16.6,16.87,6963,0
+BOH_A.US,D,20240809,000000,16.62,16.68,16.5,16.5,4820,0
+BOH_A.US,D,20240812,000000,16.5,16.5628,16.3828,16.5628,12314,0
+BOH_A.US,D,20240813,000000,16.475,16.58,16.475,16.5701,1568,0
+BOH_A.US,D,20240814,000000,16.73,16.81,16.63,16.81,3156,0
+BOH_A.US,D,20240815,000000,16.87,17,16.75,16.94,8091,0
+BOH_A.US,D,20240816,000000,17.04,17.33,17.04,17.1001,8770,0
+BOH_A.US,D,20240819,000000,17.14,17.45,17.14,17.25,10548,0
+BOH_A.US,D,20240820,000000,17.35,17.41,17.14,17.15,6698,0
+BOH_A.US,D,20240821,000000,17.39,17.39,17.15,17.15,11608,0
+BOH_A.US,D,20240822,000000,17.28,17.49,17.22,17.2388,3638,0
+BOH_A.US,D,20240823,000000,17.44,17.76,17.3,17.57,10991,0
+BOH_A.US,D,20240826,000000,17.75,17.99,17.75,17.8,9717,0
+BOH_A.US,D,20240827,000000,17.82,18,17.59,17.65,17085,0
+BOH_A.US,D,20240828,000000,17.7,17.91,17.7,17.84,17762,0
+BOH_A.US,D,20240829,000000,17.8,17.9099,17.5,17.7146,10337,0
+BOH_A.US,D,20240830,000000,17.62,17.83,17.42,17.74,8893,0
+BOH_A.US,D,20240903,000000,17.84,17.8625,17.78,17.8625,1348,0
+BOH_A.US,D,20240904,000000,17.915,18.05,17.7203,18.001,4443,0
+BOH_A.US,D,20240905,000000,17.91,18.03,17.75,18.03,7821,0
+BOH_A.US,D,20240906,000000,17.97,18.14,17.7,17.75,5142,0
+BOH_A.US,D,20240909,000000,17.86,18,17.76,17.8,5708,0
+BOH_A.US,D,20240910,000000,17.78,17.915,17.78,17.915,7169,0
+BOH_A.US,D,20240911,000000,18.06,18.06,17.69,17.81,4485,0
+BOH_A.US,D,20240912,000000,17.73,17.885,17.73,17.88,16215,0
+BOH_A.US,D,20240913,000000,17.99,17.99,17.9002,17.975,809,0
+BOH_A.US,D,20240916,000000,18.12,18.22,18.055,18.22,6073,0
+BOH_A.US,D,20240917,000000,18.36,18.36,17.95,18.27,10623,0
+BOH_A.US,D,20240918,000000,18.33,18.35,18.21,18.35,2874,0
+BOH_A.US,D,20240919,000000,18.48,18.51,18.4,18.5,4443,0
+BOH_A.US,D,20240920,000000,18.55,18.58,18.42,18.46,3813,0
+BOH_A.US,D,20240923,000000,18.59,18.59,18.39,18.4,4117,0
+BOH_A.US,D,20240924,000000,18.53,18.53,18.25,18.29,4323,0
+BOH_A.US,D,20240925,000000,18.51,18.5531,18.3,18.3,7535,0
+BOH_A.US,D,20240926,000000,18.55,18.58,18.39,18.4,10054,0
+BOH_A.US,D,20240927,000000,18.61,18.61,18.0116,18.25,6790,0
+BOH_A.US,D,20240930,000000,18.53,18.58,18.2332,18.45,11221,0
+BOH_A.US,D,20241001,000000,18.6,18.72,18.5,18.72,5590,0
+BOH_A.US,D,20241002,000000,18.86,18.9,18.772,18.8648,2634,0
+BOH_A.US,D,20241003,000000,19.21,19.21,18.95,19.1,4539,0
+BOH_A.US,D,20241004,000000,19.2,19.2399,18.96,19.023,6738,0
+BOH_A.US,D,20241007,000000,19.1,19.1,18.35,18.435,14360,0
+BOH_A.US,D,20241008,000000,18.415,18.72,18.415,18.45,9215,0
+BOH_A.US,D,20241009,000000,18.59,18.8582,18.5,18.5,12886,0
+BOH_A.US,D,20241010,000000,18.5,18.585,18.28,18.28,5131,0
+BOH_A.US,D,20241011,000000,18.25,18.39,18.25,18.34,4652,0
+BOH_A.US,D,20241014,000000,18.34,18.34,18.1801,18.3,4968,0
+BOH_A.US,D,20241015,000000,18.33,18.6,18.33,18.41,14726,0
+BOH_A.US,D,20241016,000000,18.58,18.74,18.45,18.6,28761,0
+BOH_A.US,D,20241017,000000,18.31,18.33,17.94,17.94,20486,0
+BOH_A.US,D,20241018,000000,18.01,18.03,17.36,17.59,301286,0
+BOH_A.US,D,20241021,000000,17.54,17.55,17.12,17.34,32467,0
+BOH_A.US,D,20241022,000000,17.39,17.5599,17.24,17.48,27473,0
+BOH_A.US,D,20241023,000000,17.35,17.39,16.98,17.25,30689,0
+BOH_A.US,D,20241024,000000,17.3,17.33,17.1999,17.25,9267,0
+BOH_A.US,D,20241025,000000,17.32,17.45,17.08,17.2,22532,0
+BOH_A.US,D,20241028,000000,17.3,17.39,17.2,17.37,36029,0
+BOH_A.US,D,20241029,000000,17.23,17.56,17.185,17.5,42142,0
+BOH_A.US,D,20241030,000000,17.6,17.73,17.55,17.6788,4920,0
+BOH_A.US,D,20241031,000000,17.66,17.67,17.2648,17.33,46097,0
+BOH_A.US,D,20241101,000000,17.47,17.5899,17.08,17.09,11562,0
+BOH_A.US,D,20241104,000000,17.22,17.4,17.15,17.4,12239,0
+BOH_A.US,D,20241105,000000,17.38,17.59,17.2,17.54,18371,0
+BOH_A.US,D,20241106,000000,17.13,17.3549,17.07,17.27,8995,0
+BOH_A.US,D,20241107,000000,17.35,17.4899,17.3,17.47,11373,0
+BOH_A.US,D,20241108,000000,17.47,17.6699,17.47,17.64,5014,0
+BOH_A.US,D,20241111,000000,17.53,17.79,17.3022,17.52,7657,0
+BOH_A.US,D,20241112,000000,17.3288,17.43,17.05,17.13,18617,0
+BOH_A.US,D,20241113,000000,17.156922,17.25,16.84,16.89,17522,0
+BOH_A.US,D,20241114,000000,16.92,17.14,16.82,17.01,7882,0
+BOH_A.US,D,20241115,000000,16.86,16.99,16.61,16.82,13495,0
+BOH_A.US,D,20241118,000000,16.65,16.9295,16.65,16.77,9858,0
+BOH_A.US,D,20241119,000000,16.73,16.755,16.4,16.58,18738,0
+BOH_A.US,D,20241120,000000,16.44,16.58,16.37,16.53,7978,0
+BOH_A.US,D,20241121,000000,16.59,16.82,16.5,16.75,11533,0
+BOH_A.US,D,20241122,000000,16.79,16.79,16.625,16.78,3562,0
+BOH_A.US,D,20241125,000000,16.99,17.01,16.83,16.96,18231,0
+BOH_A.US,D,20241126,000000,17.05,17.08,16.78,16.86,13451,0
+BOH_A.US,D,20241127,000000,16.86,16.95,16.68,16.95,10276,0
+BOH_A.US,D,20241129,000000,16.95,16.98,16.73,16.98,7379,0
+BOH_A.US,D,20241202,000000,16.94,16.94,16.59,16.76,15117,0
+BOH_A.US,D,20241203,000000,16.8,16.83,16.35,16.45,29224,0
+BOH_A.US,D,20241204,000000,16.5989,16.5989,16.26,16.49,11489,0
+BOH_A.US,D,20241205,000000,16.4665,16.61,16.43,16.57,24018,0
+BOH_A.US,D,20241206,000000,16.65,16.72,16.53,16.54,13832,0
+BOH_A.US,D,20241209,000000,16.62,16.625,16.3,16.36,19714,0
+BOH_A.US,D,20241210,000000,16.31,16.49,16.2501,16.47,12350,0
+BOH_A.US,D,20241211,000000,16.67,16.73,16.39,16.73,10748,0
+BOH_A.US,D,20241212,000000,16.65,16.67,16.4001,16.57,10242,0
+BOH_A.US,D,20241213,000000,16.4145,16.55,16.26,16.35,12427,0
+BOH_A.US,D,20241216,000000,16.3,16.6427,16.17,16.17,10177,0
+BOH_A.US,D,20241217,000000,16.2,16.4442,16.2,16.21,7519,0
+BOH_A.US,D,20241218,000000,16.3427,16.3542,15.75,15.84,20720,0
+BOH_A.US,D,20241219,000000,15.66,15.86,15.5,15.75,24732,0
+BOH_A.US,D,20241220,000000,15.77,15.95,15.77,15.83,9674,0
+BOH_A.US,D,20241223,000000,15.84,15.9,15.78,15.78,16069,0
+BOH_A.US,D,20241224,000000,15.71,15.8,15.7,15.755,2001,0
+BOH_A.US,D,20241226,000000,15.7756,15.85,15.6515,15.8,22691,0
+BOH_A.US,D,20241227,000000,15.65,15.7789,15.6034,15.66,17283,0
+BOH_A.US,D,20241230,000000,15.7,15.85,15.69,15.82,11564,0
+BOH_A.US,D,20241231,000000,15.79,16.29,15.77,16.29,26582,0
+BOH_A.US,D,20250102,000000,16.23,16.5,16.23,16.44,9018,0
+BOH_A.US,D,20250103,000000,16.68,16.78,16.59,16.68,6246,0
+BOH_A.US,D,20250106,000000,16.48,16.6,16.48,16.59,4215,0
+BOH_A.US,D,20250107,000000,16.4,16.41,16.2603,16.39,1921,0
+BOH_A.US,D,20250108,000000,16.1,16.22,16.04,16.09,9251,0
+BOH_A.US,D,20250110,000000,16,16.267,15.77,15.87,8924,0
+BOH_A.US,D,20250113,000000,15.95,16.1508,15.81,15.83,6339,0
+BOH_A.US,D,20250114,000000,15.9001,16.24,15.9,16.06,5738,0
+BOH_A.US,D,20250115,000000,16.4841,16.6,16.26,16.6,7135,0
+BOH_A.US,D,20250116,000000,16.54,16.67,16.37,16.49,4492,0
+BOH_A.US,D,20250117,000000,16.16,16.383,16.11,16.26,11034,0
+BOH_A.US,D,20250121,000000,16.25,16.4,16.15,16.36,15686,0
+BOH_A.US,D,20250122,000000,16.29,16.34,16.23,16.3,6288,0
+BOH_A.US,D,20250123,000000,16.28,16.28,16.18,16.26,2267,0
+BOH_A.US,D,20250124,000000,16.15,16.38,16.15,16.38,4007,0
+BOH_A.US,D,20250127,000000,16.44,16.49,16.2243,16.49,4952,0
+BOH_A.US,D,20250128,000000,16.4899,16.49,16.3,16.35,8120,0
+BOH_A.US,D,20250129,000000,16.35,16.35,16.17,16.28,1711,0
+BOH_A.US,D,20250130,000000,16.41,16.53,16.3025,16.5,10003,0
+BOH_A.US,D,20250131,000000,16.32,16.32,15.97,15.97,41011,0
+BOH_A.US,D,20250203,000000,16.1099,16.1099,15.87,15.9,11450,0
+BOH_A.US,D,20250204,000000,15.9,16.2031,15.9,16.01,3646,0
+BOH_A.US,D,20250205,000000,16,16.22,15.9747,16.22,5231,0
+BOH_A.US,D,20250206,000000,16.1828,16.1828,16.0101,16.095,3547,0
+BOH_A.US,D,20250207,000000,16.05,16.1743,15.99,16.16,3609,0
+BOH_A.US,D,20250210,000000,16.05,16.14,15.98,16.06,2649,0
+BOH_A.US,D,20250211,000000,16.0495,16.29,15.95,16.05,3343,0
+BOH_A.US,D,20250212,000000,15.9,16.02,15.9,15.9278,9585,0
+BOH_A.US,D,20250213,000000,16.2,16.2,16,16.17,2812,0
+BOH_A.US,D,20250214,000000,16.22,16.29,16.16,16.2657,11236,0
+BOH_A.US,D,20250218,000000,16.2,16.28,16.05,16.17,16632,0
+BOH_A.US,D,20250219,000000,16.16,16.2,16.05,16.19,5921,0
+BOH_A.US,D,20250220,000000,16.19,16.22,16.16,16.22,9408,0
+BOH_A.US,D,20250221,000000,16.2301,16.2301,16.05,16.17,12730,0
+BOH_A.US,D,20250224,000000,16.1732,16.25,16.17,16.25,5391,0
+BOH_A.US,D,20250225,000000,16.29,16.3,16.19,16.28,41829,0
+BOH_A.US,D,20250226,000000,16.23,16.39,16.23,16.35,17608,0
+BOH_A.US,D,20250227,000000,16.305,16.3899,16.2331,16.3084,3445,0
+BOH_A.US,D,20250228,000000,16.32,16.4153,16.28,16.28,3129,0
+BOH_A.US,D,20250303,000000,16.43,16.44,16.37,16.375,3839,0
+BOH_A.US,D,20250304,000000,16.3,16.4299,16.3,16.32,12446,0
+BOH_A.US,D,20250305,000000,16.36,16.47,16.2,16.29,6207,0
+BOH_A.US,D,20250306,000000,16.26,16.3,16.2,16.22,3593,0
+BOH_A.US,D,20250307,000000,16.27,16.31,16.21,16.26,5669,0
+BOH_A.US,D,20250310,000000,16.26,16.27,16.15,16.15,3427,0
+BOH_A.US,D,20250311,000000,16.2037,16.2299,16.1,16.1,913,0
+BOH_A.US,D,20250312,000000,16.281,16.281,15.99,16.25,3929,0
+BOH_A.US,D,20250313,000000,16.25,16.25,16.11,16.2499,4495,0
+BOH_A.US,D,20250314,000000,16.19,16.46,16.05,16.4008,12469,0
+BOH_A.US,D,20250317,000000,16.25,16.56,16.25,16.56,9775,0
+BOH_A.US,D,20250318,000000,16.33,16.51,16.23,16.51,3579,0
+BOH_A.US,D,20250319,000000,16.32,16.3838,16.1,16.3437,10922,0
+BOH_A.US,D,20250320,000000,16.36,16.4,16.2424,16.4,660,0
+BOH_A.US,D,20250321,000000,16.3913,16.3913,16.36,16.37,5258,0
+BOH_A.US,D,20250324,000000,16.4599,16.4599,16.2585,16.43,995,0
+BOH_A.US,D,20250325,000000,16.325,16.43,16.3,16.33,2825,0
+BOH_A.US,D,20250326,000000,16.26,16.26,16.07,16.12,4386,0
+BOH_A.US,D,20250327,000000,16.07,16.29,16,16.29,6227,0
+BOH_A.US,D,20250328,000000,16.04,16.29,16.04,16.15,2780,0
+BOH_A.US,D,20250331,000000,16.1635,16.27,15.66,15.66,58873,0
+BOH_A.US,D,20250401,000000,15.85,15.85,15.63,15.71,9904,0
+BOH_A.US,D,20250402,000000,15.64,15.72,15.59,15.63,10567,0
+BOH_A.US,D,20250403,000000,15.55,15.6722,15.4,15.5,9117,0
+BOH_A.US,D,20250404,000000,15.33,15.43,15.0584,15.13,27556,0
+BOH_A.US,D,20250407,000000,15.01,15.25,14.86,14.88,19555,0
+BOH_A.US,D,20250408,000000,15,15.2269,14.6301,14.915,17107,0
+BOH_A.US,D,20250409,000000,14.8,15.16,14.51,15,10333,0
+BOH_A.US,D,20250410,000000,14.89,14.99,14.6,14.74,14937,0
+BOH_A.US,D,20250411,000000,14.71,14.8,14.55,14.77,29248,0
+BOH_A.US,D,20250414,000000,15.22,15.23,14.8426,14.95,6664,0
+BOH_A.US,D,20250415,000000,15.0368,15.0368,14.81,14.98,4666,0
+BOH_A.US,D,20250416,000000,14.71,14.82,14.6,14.82,3471,0
+BOH_A.US,D,20250417,000000,14.98,15.15,14.87,15.15,15569,0
+BOH_A.US,D,20250421,000000,15.1,15.1,14.86,14.98,3852,0
+BOH_A.US,D,20250422,000000,15.2058,15.2058,14.95,15.0778,3262,0
+BOH_A.US,D,20250423,000000,15.5,15.5,15.19,15.2999,2256,0
+BOH_A.US,D,20250424,000000,15.1169,15.36,15.1169,15.36,3592,0
+BOH_A.US,D,20250425,000000,15.35,15.62,15.35,15.3785,10404,0
+BOH_A.US,D,20250428,000000,15.36,15.51,15.29,15.4964,3168,0
+BOH_A.US,D,20250429,000000,15.46,15.79,15.46,15.69,7262,0
+BOH_A.US,D,20250430,000000,15.4447,15.66,15.2701,15.4,4996,0
+BOH_A.US,D,20250501,000000,15.8499,15.8499,15.5,15.5,3267,0
+BOH_A.US,D,20250502,000000,15.6188,15.85,15.59,15.78,9388,0
+BOH_A.US,D,20250505,000000,15.63,15.865,15.46,15.58,13955,0
+BOH_A.US,D,20250506,000000,15.46,15.815,15.46,15.48,3226,0
+BOH_A.US,D,20250507,000000,15.54,15.66,15.46,15.56,1732,0
+BOH_A.US,D,20250508,000000,15.6585,15.6585,15.5,15.6,4354,0
+BOH_A.US,D,20250509,000000,15.55,15.6799,15.55,15.6799,4197,0
+BOH_A.US,D,20250512,000000,15.74,15.76,15.59,15.73,4734,0
+BOH_A.US,D,20250513,000000,15.71,15.72,15.425,15.55,3725,0
+BOH_A.US,D,20250514,000000,15.762,15.762,15.5,15.57,1441,0
+BOH_A.US,D,20250515,000000,15.6,15.6,15.47,15.5,6705,0
+BOH_A.US,D,20250516,000000,15.5248,15.59,15.5,15.59,1553,0
+BOH_A.US,D,20250519,000000,15.5848,15.5848,15.4,15.465,3271,0
+BOH_A.US,D,20250520,000000,15.54,15.54,15.42,15.54,963,0
+BOH_A.US,D,20250521,000000,15.55,15.55,15.38,15.46,9480,0
+BOH_A.US,D,20250522,000000,15.33,15.43,15.15,15.15,5198,0
+BOH_A.US,D,20250523,000000,15.1001,15.39,15.1001,15.31,5818,0
+BOH_A.US,D,20250527,000000,15.4111,15.52,15.1001,15.21,13899,0
+BOH_A.US,D,20250528,000000,15.25,15.28,15.13,15.15,6236,0
+BOH_A.US,D,20250529,000000,15.21,15.21,15.08,15.12,16513,0
+BOH_A.US,D,20250530,000000,15.25,15.25,15.1,15.18,7674,0
+BOH_A.US,D,20250602,000000,15.14,15.17,15.08,15.17,13038,0
+BOH_A.US,D,20250603,000000,15.28,15.28,15.18,15.25,5047,0
+BOH_A.US,D,20250604,000000,15.27,15.3,15.2007,15.25,15151,0
+BOH_A.US,D,20250605,000000,15.2939,15.345,15.29,15.29,5385,0
+BOH_A.US,D,20250606,000000,15.3578,15.3578,15.29,15.29,1285,0
+BOH_A.US,D,20250609,000000,15.3299,15.33,15.25,15.3,2950,0
+BOH_A.US,D,20250610,000000,15.26,15.26,15.17,15.25,14510,0
+BOH_A.US,D,20250611,000000,15.36,15.37,15.2,15.2,5621,0
+BOH_A.US,D,20250612,000000,15.226,15.226,15.2,15.2,3885,0
+BOH_A.US,D,20250613,000000,15.15,15.2,15.05,15.11,5736,0
+BOH_A.US,D,20250616,000000,15.1501,15.25,15.01,15.22,9466,0
+BOH_A.US,D,20250617,000000,15.2,15.54,15.0509,15.41,24921,0
+BOH_A.US,D,20250618,000000,15.5684,15.5684,15.5024,15.51,1232,0
+BOH_A.US,D,20250620,000000,15.5699,15.57,15.54,15.54,2290,0
+BOH_A.US,D,20250623,000000,15.5001,15.555,15.5001,15.55,2364,0
+BOH_A.US,D,20250624,000000,15.59,15.63,15.4501,15.63,4566,0
+BOH_A.US,D,20250625,000000,15.72,15.7799,15.51,15.5894,7062,0
+BOH_A.US,D,20250626,000000,15.52,15.76,15.51,15.71,6136,0
+BOH_A.US,D,20250627,000000,15.7496,15.8502,15.7,15.7,8449,0
+BOH_A.US,D,20250630,000000,15.825,15.895,15.7,15.87,2947,0
+BOH_A.US,D,20250701,000000,15.88,16.6372,15.87,16.55,23815,0
+BOH_A.US,D,20250702,000000,16.7,16.7,16.12,16.45,13244,0
+BOH_A.US,D,20250703,000000,16.05,16.5116,16.05,16.5116,1372,0
+BOH_A.US,D,20250707,000000,16.51,16.51,16.49,16.5,5827,0
+BOH_A.US,D,20250708,000000,16.5499,16.56,16.37,16.37,3766,0
+BOH_A.US,D,20250709,000000,16.6,16.61,16.53,16.5992,6326,0
+BOH_A.US,D,20250710,000000,16.46,16.52,16.46,16.51,4037,0
+BOH_A.US,D,20250711,000000,16.5063,16.61,16.48,16.57,1492,0
+BOH_A.US,D,20250714,000000,16.5,16.54,16.44,16.54,9674,0
+BOH_A.US,D,20250715,000000,16.5,16.66,16.48,16.66,4507,0
+BOH_A.US,D,20250716,000000,16.42,16.77,16.42,16.54,4332,0
+BOH_A.US,D,20250717,000000,16.27,16.27,15.68,16.16,5340,0
+BOH_A.US,D,20250718,000000,16.3,16.3,16.15,16.25,3150,0
+BOH_A.US,D,20250721,000000,16.19,16.78,16.18,16.37,20994,0
+BOH_A.US,D,20250722,000000,16.6152,16.6299,16.23,16.2897,5509,0
+BOH_A.US,D,20250723,000000,16.25,16.26,16.04,16.22,11010,0
+BOH_A.US,D,20250724,000000,16.3413,16.3876,16.2,16.26,2816,0
+BOH_A.US,D,20250725,000000,16.38,16.4002,16.2601,16.36,7246,0
+BOH_A.US,D,20250728,000000,16.18,16.3253,16.18,16.25,4859,0
+BOH_A.US,D,20250729,000000,16.29,16.35,16.26,16.26,4321,0
+BOH_A.US,D,20250730,000000,16.17,16.2684,16.17,16.22,5968,0
+BOH_A.US,D,20250731,000000,16.35,16.37,16.14,16.2,8923,0
+BOH_A.US,D,20250801,000000,16.4199,16.4199,16.26,16.29,4535,0
+BOH_A.US,D,20250804,000000,16.27,16.64,16.27,16.55,4534,0
+BOH_A.US,D,20250805,000000,16.6374,16.8998,16.4901,16.57,5685,0
+BOH_A.US,D,20250806,000000,16.53,16.53,16.53,16.53,420,0
+BOH_A.US,D,20250807,000000,16.5821,16.69,16.27,16.59,6880,0
+BOH_A.US,D,20250808,000000,16.43,16.59,16.37,16.59,2114,0
+BOH_A.US,D,20250811,000000,16.4445,16.69,16.43,16.6,3530,0
+BOH_A.US,D,20250812,000000,16.58,16.7499,16.5,16.615,1027,0
+BOH_A.US,D,20250813,000000,16.6031,17.1,16.46,17.02,16012,0
+BOH_A.US,D,20250814,000000,16.6929,17.08,16.6929,17.07,4234,0
+BOH_A.US,D,20250815,000000,17.11,17.2899,17.1002,17.19,3925,0
+BOH_A.US,D,20250818,000000,17.18,17.18,17.1493,17.1493,3412,0
+BOH_A.US,D,20250819,000000,17.15,17.24,17.15,17.23,3528,0
+BOH_A.US,D,20250820,000000,17.12,17.19,17.08,17.13,4505,0
+BOH_A.US,D,20250821,000000,17.16,17.16,16.96,16.96,3761,0
+BOH_A.US,D,20250822,000000,16.8975,17.24,16.8975,17.2399,6203,0
+BOH_A.US,D,20250825,000000,17.15,17.4999,17.01,17.1499,12552,0
+BOH_A.US,D,20250826,000000,17.05,17.06,16.915,16.92,3650,0
+BOH_A.US,D,20250827,000000,16.85,16.86,16.71,16.73,6586,0
+BOH_A.US,D,20250828,000000,16.971,16.971,16.73,16.91,5688,0
+BOH_A.US,D,20250829,000000,16.73,17.29,16.7,17.25,14607,0
+BOH_A.US,D,20250902,000000,16.91,17.18,16.91,17.04,713,0
+BOH_A.US,D,20250903,000000,17.28,17.28,17.14,17.27,4173,0
+BOH_A.US,D,20250904,000000,17.2334,17.39,17.2334,17.39,3912,0
+BOH_A.US,D,20250905,000000,17.48,17.7964,17.43,17.52,13705,0
+BOH_A.US,D,20250908,000000,17.59,17.8,17.5499,17.61,8244,0
+BOH_A.US,D,20250909,000000,17.5,17.6,17.32,17.53,4684,0
+BOH_A.US,D,20250910,000000,17.5999,17.6899,17.53,17.63,2822,0
+BOH_A.US,D,20250911,000000,17.54,17.9,17.5,17.9,11493,0
+BOH_A.US,D,20250912,000000,17.8535,17.95,17.835,17.94,5404,0
+BOH_A.US,D,20250915,000000,17.8991,18,17.7525,17.85,3846,0
+BOH_A.US,D,20250916,000000,17.98,18,17.8501,17.9167,9682,0
+BOH_A.US,D,20250917,000000,17.92,18,17.8,17.92,7776,0
+BOH_A.US,D,20250918,000000,17.95,17.95,17.81,17.8511,4014,0
+BOH_A.US,D,20250919,000000,17.81,17.91,17.76,17.76,3497,0
+BOH_A.US,D,20250922,000000,17.81,17.81,17.57,17.655,5685,0
+BOH_A.US,D,20250923,000000,17.6,17.6599,17.511,17.511,7203,0
+BOH_A.US,D,20250924,000000,17.51,17.7,17.35,17.35,1883,0
+BOH_A.US,D,20250925,000000,17.37,17.46,17.23,17.29,6022,0
+BOH_A.US,D,20250926,000000,17.23,17.42,17.17,17.3,4726,0
+BOH_A.US,D,20250929,000000,17.35,17.512,17.3,17.31,3589,0
+BOH_A.US,D,20250930,000000,17.46,17.55,17.46,17.55,10440,0
+BOH_A.US,D,20251002,000000,17.74,17.76,17.625,17.75,7012,0
+BOH_A.US,D,20251003,000000,17.76,17.76,17.63,17.68,5246,0
+BOH_A.US,D,20251006,000000,17.7,17.8,17.56,17.73,6920,0
+BOH_A.US,D,20251007,000000,17.68,17.7503,17.5301,17.58,15929,0
+BOH_A.US,D,20251008,000000,17.57,17.75,17.55,17.61,5269,0
+BOH_A.US,D,20251009,000000,17.63,17.7,17.595,17.65,11873,0
+BOH_A.US,D,20251010,000000,17.63,17.64,17.49,17.51,3468,0
+BOH_A.US,D,20251013,000000,17.51,17.53,17.42,17.42,3056,0
+BOH_A.US,D,20251014,000000,17.3607,17.56,17.35,17.38,4112,0
+BOH_A.US,D,20251015,000000,17.56,17.6,17.3821,17.4,3225,0
+BOH_A.US,D,20251016,000000,17.4875,17.55,17.09,17.09,12928,0
+BOH_A.US,D,20251017,000000,16.82,16.8999,16.75,16.88,11961,0
+BOH_A.US,D,20251020,000000,16.85,16.9736,16.85,16.9736,2690,0
+BOH_A.US,D,20251021,000000,17.05,17.07,16.82,16.97,12409,0
+BOH_A.US,D,20251022,000000,16.87,16.8701,16.8108,16.82,3594,0
+BOH_A.US,D,20251023,000000,16.76,16.769,16.75,16.75,2793,0
+BOH_A.US,D,20251024,000000,16.72,16.75,16.65,16.7076,2336,0
+BOH_A.US,D,20251027,000000,16.72,16.78,16.6,16.65,14508,0
+BOH_A.US,D,20251028,000000,16.67,16.75,16.6,16.7,9784,0
+BOH_A.US,D,20251029,000000,16.75,16.84,16.39,16.57,34858,0
+BOH_A.US,D,20251030,000000,16.54,16.6499,16.48,16.49,8099,0
+BOH_A.US,D,20251031,000000,16.58,16.58,16.07,16.24,49666,0
+BOH_A.US,D,20251103,000000,16.3399,16.37,16.01,16.18,18386,0
+BOH_A.US,D,20251104,000000,16.12,16.12,15.9,16.04,18124,0
+BOH_A.US,D,20251105,000000,16.05,16.17,16.05,16.11,8340,0
+BOH_A.US,D,20251106,000000,16.06,16.1499,16.01,16.01,5245,0
+BOH_A.US,D,20251107,000000,15.99,16.1399,15.9201,16.11,15017,0
+BOH_A.US,D,20251110,000000,16.18,16.22,16.045,16.1,17443,0
+BOH_A.US,D,20251111,000000,16.16,16.3899,16.13,16.18,2533,0
+BOH_A.US,D,20251112,000000,16.18,16.2742,16.1,16.1,5212,0
+BOH_A.US,D,20251113,000000,16.1,16.2,15.99,15.995,27360,0
+BOH_A.US,D,20251114,000000,16.0034,16.27,15.97,15.97,9357,0
+BOH_A.US,D,20251117,000000,16.035,16.06,15.8,15.85,12241,0
+BOH_A.US,D,20251118,000000,15.88,15.9799,15.76,15.786,11831,0
+BOH_A.US,D,20251119,000000,15.82,15.82,15.74,15.7729,13171,0
+BOH_A.US,D,20251120,000000,16.0366,16.0366,15.725,15.75,7123,0
+BOH_A.US,D,20251121,000000,15.8,15.95,15.68,15.9,11785,0
+BOH_A.US,D,20251124,000000,15.97,15.97,15.765,15.85,14242,0
+BOH_A.US,D,20251125,000000,15.925,15.925,15.85,15.9,8025,0
+BOH_A.US,D,20251126,000000,15.9,15.9999,15.87,15.925,12802,0
+BOH_A.US,D,20251128,000000,15.89,16.29,15.89,16.28,24156,0
+BOH_A.US,D,20251201,000000,16.06,16.23,15.995,16.11,8658,0
+BOH_A.US,D,20251202,000000,16.1,16.2,16.085,16.12,19620,0
+BOH_A.US,D,20251203,000000,16.1142,16.22,16.09,16.148,8504,0
+BOH_A.US,D,20251204,000000,16.19,16.32,16.12,16.14,22696,0
+BOH_A.US,D,20251205,000000,16.26,16.38,16.05,16.38,10978,0
+BOH_A.US,D,20251208,000000,16.12,16.3015,16.12,16.19,7434,0
+BOH_A.US,D,20251209,000000,16.2744,16.4599,16.16,16.28,9227,0
+BOH_A.US,D,20251210,000000,16.21,16.254,16.1701,16.25,13564,0
+BOH_A.US,D,20251211,000000,16.25,16.4522,16.18,16.28,17565,0
+BOH_A.US,D,20251212,000000,16.314,16.3399,16.22,16.28,9829,0
+BOH_A.US,D,20251215,000000,16.31,16.38,16.19,16.2,9582,0
+BOH_A.US,D,20251216,000000,16.19,16.29,16.14,16.29,6702,0
+BOH_A.US,D,20251217,000000,16.2,16.27,16.02,16.02,6205,0
+BOH_A.US,D,20251218,000000,16.1375,16.18,16.0201,16.1,1943,0
+BOH_A.US,D,20251219,000000,16.15,16.1899,16.1,16.18,6837,0
+BOH_A.US,D,20251222,000000,16.15,16.21,16.15,16.18,4188,0
+BOH_A.US,D,20251223,000000,16.18,16.2,16.11,16.18,5909,0
+BOH_A.US,D,20251224,000000,16.18,16.3,16.09,16.2801,5975,0
+BOH_A.US,D,20251226,000000,16.3799,16.3799,16.28,16.37,2168,0
+BOH_A.US,D,20251229,000000,16.32,16.44,16.26,16.44,10429,0
+BOH_A.US,D,20251230,000000,16.33,16.44,16.33,16.44,5743,0
+BOH_A.US,D,20251231,000000,16.385,16.49,16.32,16.49,11242,0
+BOH_A.US,D,20260102,000000,16.5,16.62,16.44,16.58,6237,0
+BOH_A.US,D,20260105,000000,16.71,16.7616,16.58,16.75,10118,0
+BOH_A.US,D,20260106,000000,16.7,16.73,16.68,16.68,5088,0
+BOH_A.US,D,20260107,000000,16.73,16.79,16.65,16.65,2996,0
+BOH_A.US,D,20260108,000000,16.8,16.81,16.46,16.54,53525,0
+BOH_A.US,D,20260109,000000,16.8199,16.8199,16.59,16.64,7759,0
+BOH_A.US,D,20260112,000000,16.59,16.66,16.59,16.66,6116,0
+BOH_A.US,D,20260113,000000,16.43,16.82,16.43,16.79,10126,0
+BOH_A.US,D,20260114,000000,16.7644,16.7644,16.69,16.7644,668,0
+BOH_A.US,D,20260115,000000,16.85,16.95,16.76,16.88,12234,0
+BOH_A.US,D,20260116,000000,16.61,16.68,16.58,16.58,3995,0
+BOH_A.US,D,20260120,000000,16.56,16.7,16.5,16.66,19872,0
+BOH_A.US,D,20260121,000000,16.6,16.75,16.56,16.68,7535,0
+BOH_A.US,D,20260122,000000,16.715,16.855,16.7,16.79,10668,0
+BOH_A.US,D,20260123,000000,16.83,16.83,16.71,16.73,8397,0
+BOH_A.US,D,20260126,000000,16.75,16.8099,16.7,16.7127,3444,0
+BOH_A.US,D,20260127,000000,16.7,16.73,16.7,16.7,1034,0
+BOH_A.US,D,20260128,000000,16.71,16.71,16.57,16.57,4182,0
+BOH_A.US,D,20260129,000000,16.64,16.69,16.55,16.6,6678,0
+BOH_A.US,D,20260130,000000,16.51,16.5482,16.37,16.53,12067,0
+BOH_A.US,D,20260202,000000,16.58,16.65,16.5,16.61,6400,0
+BOH_A.US,D,20260203,000000,16.66,16.7,16.5,16.6,4925,0
+BOH_A.US,D,20260204,000000,16.52,16.59,16.51,16.56,2390,0
+BOH_A.US,D,20260205,000000,16.59,16.59,16.51,16.55,2626,0
+BOH_A.US,D,20260206,000000,16.56,16.76,16.55,16.675,14092,0
+BOH_A.US,D,20260209,000000,16.665,16.69,16.61,16.69,4736,0
+BOH_A.US,D,20260210,000000,16.64,16.7199,16.58,16.7,5590,0
+BOH_A.US,D,20260211,000000,16.68,16.72,16.66,16.72,5941,0
+BOH_A.US,D,20260212,000000,16.68,16.7499,16.67,16.7,2791,0
+BOH_A.US,D,20260213,000000,16.7,16.745,16.65,16.7338,11685,0
+BOH_A.US,D,20260217,000000,16.71,16.78,16.63,16.67,20201,0
+BOH_A.US,D,20260218,000000,16.73,16.86,16.73,16.76,2232,0
diff --git a/daily/us/nyse stocks/1/brt.us.txt b/daily/us/nyse stocks/1/brt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4fac69e5cecd72a6a88139c91ca47c473f92f06e
--- /dev/null
+++ b/daily/us/nyse stocks/1/brt.us.txt	
@@ -0,0 +1,5242 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRT.US,D,20050225,000000,13.0967,13.1527,13.0166,13.1469,4292.303786716548,0
+BRT.US,D,20050228,000000,13.1469,13.1469,13.0166,13.0658,3433.2212567339375,0
+BRT.US,D,20050301,000000,13.0658,13.0658,13.0253,13.0253,516.0712906288868,0
+BRT.US,D,20050302,000000,13.0253,13.1527,13.0089,13.1257,3259.1249177265454,0
+BRT.US,D,20050303,000000,13.1257,13.1305,13.0967,13.1305,2061.1762993189636,0
+BRT.US,D,20050304,000000,13.0658,13.1305,13.0658,13.0967,7382.513804096741,0
+BRT.US,D,20050307,000000,13.1257,13.282,13.1257,13.282,4461.218687062898,0
+BRT.US,D,20050308,000000,13.0658,13.1035,13.0658,13.0967,15277.990035626048,0
+BRT.US,D,20050309,000000,13.1527,13.2396,13.1527,13.2396,3775.196208355412,0
+BRT.US,D,20050310,000000,13.2319,13.282,13.2319,13.2618,10814.698773098411,0
+BRT.US,D,20050311,000000,13.2887,13.2887,13.2396,13.2396,3602.1361570802887,0
+BRT.US,D,20050314,000000,13.2618,13.3611,13.2569,13.3188,5497.506419249404,0
+BRT.US,D,20050315,000000,13.3409,13.367,13.2887,13.2887,19742.31758588555,0
+BRT.US,D,20050316,000000,13.1112,13.1112,12.8999,12.8999,13047.89883596053,0
+BRT.US,D,20050317,000000,12.9578,12.9578,12.5294,12.623,27299.964016721446,0
+BRT.US,D,20050318,000000,12.6655,12.6655,12.5573,12.6017,4120.280023173592,0
+BRT.US,D,20050321,000000,12.623,12.623,12.4416,12.456,8072.681433732898,0
+BRT.US,D,20050322,000000,12.456,12.5294,12.456,12.5294,1888.1162480438402,0
+BRT.US,D,20050323,000000,12.4985,12.4985,12.4115,12.4115,9612.605003762055,0
+BRT.US,D,20050324,000000,12.1665,12.1665,12.0034,12.0614,17340.202622676974,0
+BRT.US,D,20050328,000000,12.0304,12.0304,11.7893,11.8673,12017.82883016693,0
+BRT.US,D,20050329,000000,11.8866,11.8866,11.7796,11.7796,7040.538852475165,0
+BRT.US,D,20050330,000000,11.7284,11.7284,11.2999,11.4428,26956.95277736821,0
+BRT.US,D,20050331,000000,11.3781,11.5075,11.3781,11.4938,5838.445083138811,0
+BRT.US,D,20050401,000000,11.4871,11.6165,11.4061,11.4369,11501.757539537759,0
+BRT.US,D,20050404,000000,11.5161,11.5441,11.4871,11.4938,8756.63133697605,0
+BRT.US,D,20050405,000000,11.5441,11.6165,11.5441,11.6165,4807.338789613246,0
+BRT.US,D,20050406,000000,11.6502,11.71,11.6502,11.6956,7212.562616018121,0
+BRT.US,D,20050407,000000,11.6956,11.7168,11.6879,11.7168,3433.2212567339375,0
+BRT.US,D,20050408,000000,11.7468,11.7893,11.7468,11.7893,1715.0561967687172,0
+BRT.US,D,20050411,000000,11.8162,11.8442,11.8084,11.8162,2231.127487397584,0
+BRT.US,D,20050412,000000,11.7893,11.7893,11.5161,11.6377,15452.086374632832,0
+BRT.US,D,20050413,000000,11.6232,11.6956,11.5199,11.5199,3948.256259630636,0
+BRT.US,D,20050414,000000,11.5075,11.5586,11.5075,11.5441,7040.538852475165,0
+BRT.US,D,20050415,000000,11.6165,11.6715,11.5933,11.6715,1027.9974303290628,0
+BRT.US,D,20050418,000000,11.6657,11.6657,11.3202,11.6232,12189.852593709988,0
+BRT.US,D,20050419,000000,11.6811,11.6879,11.6811,11.6811,4120.280023173592,0
+BRT.US,D,20050420,000000,11.6811,11.6811,11.4553,11.5161,9612.605003762055,0
+BRT.US,D,20050421,000000,11.4553,11.6445,11.4553,11.5161,14591.967556918562,0
+BRT.US,D,20050422,000000,11.5441,11.5721,11.5161,11.5644,1373.0812451471413,0
+BRT.US,D,20050425,000000,11.5441,11.5509,11.3202,11.3781,5838.445083138811,0
+BRT.US,D,20050426,000000,11.4369,11.5721,11.4061,11.5721,5666.4213195958555,0
+BRT.US,D,20050427,000000,11.5441,11.5441,11.4553,11.4553,8587.716436629598,0
+BRT.US,D,20050428,000000,11.4553,11.4553,11.4369,11.4553,1544.0687209579294,0
+BRT.US,D,20050429,000000,11.4553,11.5933,11.4553,11.5933,4461.218687062898,0
+BRT.US,D,20050502,000000,11.5933,11.6715,11.5586,11.6657,13733.921314668018,0
+BRT.US,D,20050503,000000,11.6879,11.7525,11.6281,11.7284,9612.605003762055,0
+BRT.US,D,20050504,000000,11.71,11.7284,11.6657,11.6657,1544.0687209579294,0
+BRT.US,D,20050505,000000,11.7284,11.7284,11.71,11.7284,3259.1249177265454,0
+BRT.US,D,20050506,000000,11.7893,11.8307,11.7893,11.8307,1544.0687209579294,0
+BRT.US,D,20050509,000000,11.7893,11.8442,11.7893,11.8442,2402.1149632083716,0
+BRT.US,D,20050510,000000,11.8162,11.8162,11.6956,11.6956,2745.126202562115,0
+BRT.US,D,20050511,000000,11.7217,11.8442,11.7217,11.8307,6696.491325389255,0
+BRT.US,D,20050512,000000,11.7582,11.8307,11.7468,11.7796,12704.88759660628,0
+BRT.US,D,20050513,000000,11.7284,11.8239,11.7284,11.8239,7040.538852475165,0
+BRT.US,D,20050516,000000,11.8239,11.8239,11.8007,11.8162,3948.256259630636,0
+BRT.US,D,20050517,000000,11.8007,11.8007,11.8007,11.8007,4292.303786716548,0
+BRT.US,D,20050518,000000,11.8007,11.8007,11.7284,11.7893,2402.1149632083716,0
+BRT.US,D,20050519,000000,11.8084,11.8307,11.71,11.8307,7897.54880699344,0
+BRT.US,D,20050520,000000,11.8239,11.8587,11.7582,11.7893,13217.85002403986,0
+BRT.US,D,20050523,000000,11.8162,11.8442,11.7893,11.8307,5666.4213195958555,0
+BRT.US,D,20050524,000000,11.8162,12.0034,11.8084,12.0034,19232.46402164959,0
+BRT.US,D,20050525,000000,12.0034,12.1974,11.9976,12.1974,10128.676294390923,0
+BRT.US,D,20050526,000000,12.1974,12.3344,12.1974,12.2196,3089.1737296480264,0
+BRT.US,D,20050527,000000,12.2283,12.3064,12.2283,12.3064,9958.725106312404,0
+BRT.US,D,20050531,000000,12.3064,12.4115,12.3064,12.3064,9100.67886406196,0
+BRT.US,D,20050601,000000,12.3924,12.3924,12.2765,12.3623,3433.2212567339375,0
+BRT.US,D,20050602,000000,12.3924,12.4115,12.3422,12.3422,5666.4213195958555,0
+BRT.US,D,20050603,000000,12.3623,12.3924,12.2842,12.3924,2575.1750144834946,0
+BRT.US,D,20050606,000000,12.4416,12.4782,12.3924,12.3924,12189.852593709988,0
+BRT.US,D,20050607,000000,12.4115,12.4416,12.4115,12.4416,6182.492610224723,0
+BRT.US,D,20050608,000000,12.456,12.4782,12.4366,12.4782,7382.513804096741,0
+BRT.US,D,20050609,000000,12.4849,12.5699,12.4724,12.565,16828.276482976275,0
+BRT.US,D,20050610,000000,12.4985,12.6278,12.4985,12.565,7382.513804096741,0
+BRT.US,D,20050613,000000,12.565,12.6017,12.4115,12.4115,9786.701342769447,0
+BRT.US,D,20050614,000000,12.4724,12.6094,12.4115,12.5294,5149.313741234822,0
+BRT.US,D,20050615,000000,12.6655,12.8217,12.6655,12.7726,30216.077695094453,0
+BRT.US,D,20050616,000000,12.7957,12.8816,12.7957,12.8816,12359.803781788303,0
+BRT.US,D,20050617,000000,12.9317,13.1257,12.9173,13.1257,35709.43896341467,0
+BRT.US,D,20050620,000000,13.1257,13.1836,13.0967,13.1305,13733.921314668018,0
+BRT.US,D,20050621,000000,13.1836,13.2396,13.1527,13.2396,18545.405255209225,0
+BRT.US,D,20050622,000000,13.2319,13.3496,13.2029,13.3188,21291.567745503915,0
+BRT.US,D,20050623,000000,12.8381,13.089,12.8217,13.089,23347.562606161635,0
+BRT.US,D,20050624,000000,13.0089,13.032,12.3924,12.3924,21976.553936479537,0
+BRT.US,D,20050627,000000,12.3924,12.5776,12.3924,12.5776,17857.31020103801,0
+BRT.US,D,20050628,000000,12.6017,12.6655,12.5699,12.6355,10473.7601092089,0
+BRT.US,D,20050629,000000,12.6432,12.7087,12.6432,12.6568,8927.618812786839,0
+BRT.US,D,20050630,000000,12.5486,12.6856,12.5486,12.6094,6867.478801200042,0
+BRT.US,D,20050701,000000,12.6655,12.6655,12.5776,12.6143,1373.0812451471413,0
+BRT.US,D,20050705,000000,12.6432,12.6712,12.6094,12.6568,1544.0687209579294,0
+BRT.US,D,20050706,000000,12.6789,12.7087,12.6143,12.6509,6353.480086035511,0
+BRT.US,D,20050707,000000,12.593,12.7301,12.5486,12.7301,12876.911360149337,0
+BRT.US,D,20050708,000000,12.6856,12.6856,12.6094,12.6655,6523.431274114131,0
+BRT.US,D,20050711,000000,12.7214,12.7301,12.6655,12.6856,9786.701342769447,0
+BRT.US,D,20050712,000000,12.7455,12.7455,12.7301,12.7378,6182.492610224723,0
+BRT.US,D,20050713,000000,12.7512,12.7726,12.6355,12.702,12017.82883016693,0
+BRT.US,D,20050714,000000,12.7301,12.7957,12.7301,12.7726,3948.256259630636,0
+BRT.US,D,20050715,000000,12.7726,12.8999,12.7726,12.788,9786.701342769447,0
+BRT.US,D,20050718,000000,12.7726,12.7726,12.7087,12.7087,3259.1249177265454,0
+BRT.US,D,20050719,000000,12.7147,12.7147,12.6355,12.6655,5149.313741234822,0
+BRT.US,D,20050720,000000,12.6094,12.7147,12.5294,12.7087,11673.781303080817,0
+BRT.US,D,20050721,000000,12.7455,12.8159,12.6655,12.8159,4461.218687062898,0
+BRT.US,D,20050722,000000,12.788,12.7957,12.7726,12.7957,2061.1762993189636,0
+BRT.US,D,20050725,000000,12.8217,12.9887,12.8217,12.9317,7555.573855371865,0
+BRT.US,D,20050726,000000,12.9317,13.0022,12.8816,13.0022,4977.289977691765,0
+BRT.US,D,20050727,000000,12.9578,13.0166,12.9076,12.9076,6523.431274114131,0
+BRT.US,D,20050728,000000,12.7957,12.9887,12.7957,12.9887,9270.630052140581,0
+BRT.US,D,20050729,000000,13.0089,13.0089,12.9742,12.9887,8072.681433732898,0
+BRT.US,D,20050801,000000,13.0166,13.0166,12.8217,12.8816,4977.289977691765,0
+BRT.US,D,20050802,000000,12.9317,13.0166,12.8873,13.0166,6353.480086035511,0
+BRT.US,D,20050803,000000,12.9578,13.1469,12.9578,13.0967,14591.967556918562,0
+BRT.US,D,20050804,000000,13.1035,13.1035,13.0166,13.0467,2745.126202562115,0
+BRT.US,D,20050805,000000,12.9887,13.1257,12.9887,13.0658,2231.127487397584,0
+BRT.US,D,20050808,000000,13.0166,13.0166,12.6655,12.6655,13562.933838856825,0
+BRT.US,D,20050809,000000,12.8014,12.8014,12.6856,12.7147,10473.7601092089,0
+BRT.US,D,20050810,000000,12.6856,12.6856,12.1974,12.3344,34335.32143053597,0
+BRT.US,D,20050811,000000,12.3623,12.456,12.3623,12.4115,8756.63133697605,0
+BRT.US,D,20050812,000000,12.3924,12.3924,12.3422,12.3422,1715.0561967687172,0
+BRT.US,D,20050815,000000,12.3344,12.3344,12.2524,12.3064,11159.782587916387,0
+BRT.US,D,20050816,000000,12.3064,12.3064,12.2283,12.2283,6353.480086035511,0
+BRT.US,D,20050817,000000,12.1752,12.2765,12.1665,12.2041,16999.263958787466,0
+BRT.US,D,20050818,000000,12.1848,12.1848,12.1173,12.1607,5666.4213195958555,0
+BRT.US,D,20050819,000000,12.0112,12.1974,12.0112,12.1974,26437.772623542434,0
+BRT.US,D,20050822,000000,12.1974,12.2765,12.0912,12.2765,15277.990035626048,0
+BRT.US,D,20050823,000000,12.2524,12.3623,12.2524,12.3623,3948.256259630636,0
+BRT.US,D,20050824,000000,12.3546,12.4849,12.2842,12.2842,7897.54880699344,0
+BRT.US,D,20050825,000000,12.3623,12.4115,12.3064,12.4115,7555.573855371865,0
+BRT.US,D,20050826,000000,12.4115,12.4115,12.3344,12.3623,2917.149966105071,0
+BRT.US,D,20050829,000000,12.3344,12.4416,12.3344,12.4416,4634.278738338123,0
+BRT.US,D,20050830,000000,12.4366,12.6856,12.3199,12.6856,16654.18014396949,0
+BRT.US,D,20050831,000000,12.7147,12.7214,12.623,12.6856,12359.803781788303,0
+BRT.US,D,20050901,000000,12.6856,12.7726,12.6856,12.7726,8756.63133697605,0
+BRT.US,D,20050902,000000,12.8217,12.8217,12.7087,12.788,4634.278738338123,0
+BRT.US,D,20050906,000000,12.7957,12.9076,12.7957,12.8661,12530.791257599496,0
+BRT.US,D,20050907,000000,12.7726,12.8873,12.7455,12.8873,15624.110138175889,0
+BRT.US,D,20050908,000000,12.8873,12.8999,12.8748,12.8816,7212.562616018121,0
+BRT.US,D,20050909,000000,12.9578,12.9819,12.9317,12.9317,18199.285152659384,0
+BRT.US,D,20050912,000000,13.0658,13.118,13.0467,13.118,4807.338789613246,0
+BRT.US,D,20050913,000000,13.0967,13.1257,12.9945,13.118,10128.676294390923,0
+BRT.US,D,20050914,000000,13.1257,13.1257,13.0658,13.1257,8414.656385354474,0
+BRT.US,D,20050915,000000,13.1257,13.1469,13.0467,13.1392,11846.84135435675,0
+BRT.US,D,20050916,000000,13.118,13.1595,13.118,13.1595,9441.617527951268,0
+BRT.US,D,20050919,000000,13.1595,13.2319,13.1392,13.1392,38631.77036818089,0
+BRT.US,D,20050920,000000,12.8381,12.8816,12.8217,12.8816,23347.562606161635,0
+BRT.US,D,20050921,000000,12.9076,12.9076,12.8217,12.8816,14422.016368839233,0
+BRT.US,D,20050922,000000,12.8217,12.8449,12.7726,12.8449,2575.1750144834946,0
+BRT.US,D,20050923,000000,12.8449,12.951,12.8449,12.8507,5321.337504777778,0
+BRT.US,D,20050926,000000,12.8507,12.8941,12.788,12.788,3259.1249177265454,0
+BRT.US,D,20050927,000000,12.7957,12.8381,12.7726,12.8014,9612.605003762055,0
+BRT.US,D,20050928,000000,12.7726,12.8082,12.7726,12.8014,2917.149966105071,0
+BRT.US,D,20050929,000000,12.7957,12.7957,12.7726,12.7726,10814.698773098411,0
+BRT.US,D,20050930,000000,12.7803,12.7803,12.7147,12.7512,5666.4213195958555,0
+BRT.US,D,20051003,000000,12.7147,12.8217,12.6943,12.8217,9612.605003762055,0
+BRT.US,D,20051004,000000,12.8449,12.8449,12.7726,12.7726,2061.1762993189636,0
+BRT.US,D,20051005,000000,12.7214,12.7512,12.5486,12.565,14248.95631756431,0
+BRT.US,D,20051006,000000,12.5486,12.6355,12.1665,12.2997,18886.343919098734,0
+BRT.US,D,20051007,000000,12.2486,12.2765,12.2486,12.2765,859.0825299826201,0
+BRT.US,D,20051010,000000,12.2196,12.2486,12.0681,12.2486,5321.337504777778,0
+BRT.US,D,20051011,000000,12.2765,12.2765,12.1173,12.1173,1201.0574816041858,0
+BRT.US,D,20051012,000000,12.0304,12.0304,12.0034,12.0304,1544.0687209579294,0
+BRT.US,D,20051013,000000,12.0614,12.1173,12.0112,12.1173,3602.1361570802887,0
+BRT.US,D,20051014,000000,12.2399,12.2399,12.0681,12.2399,5497.506419249404,0
+BRT.US,D,20051017,000000,12.2765,12.3469,12.1752,12.2524,8241.596334079351,0
+BRT.US,D,20051018,000000,12.3064,12.3064,12.0304,12.1665,3775.196208355412,0
+BRT.US,D,20051019,000000,12.2524,12.2524,12.1327,12.1327,5666.4213195958555,0
+BRT.US,D,20051020,000000,12.1039,12.1897,12.1039,12.1665,1027.9974303290628,0
+BRT.US,D,20051021,000000,12.1897,12.1897,12.1414,12.1414,340.93866388935766,0
+BRT.US,D,20051024,000000,12.2524,12.3924,12.0614,12.1607,11501.757539537759,0
+BRT.US,D,20051025,000000,12.0546,12.1607,11.9822,12.0034,12876.911360149337,0
+BRT.US,D,20051026,000000,12.0614,12.1173,12.0034,12.1173,4120.280023173592,0
+BRT.US,D,20051027,000000,12.0304,12.0758,12.0304,12.0758,1027.9974303290628,0
+BRT.US,D,20051028,000000,11.9522,12.1106,11.9522,12.0304,5149.313741234822,0
+BRT.US,D,20051031,000000,12.1039,12.1173,12.0614,12.1173,4292.303786716548,0
+BRT.US,D,20051101,000000,12.0681,12.2041,12.0681,12.1607,9100.67886406196,0
+BRT.US,D,20051102,000000,12.1549,12.3787,12.1549,12.3787,12359.803781788303,0
+BRT.US,D,20051103,000000,12.3064,12.6655,12.3064,12.5486,13388.83749985004,0
+BRT.US,D,20051104,000000,12.5428,12.5486,12.2765,12.3469,13047.89883596053,0
+BRT.US,D,20051107,000000,12.2698,12.4115,12.2698,12.4115,7382.513804096741,0
+BRT.US,D,20051108,000000,12.3924,12.4115,12.3924,12.4115,516.0712906288868,0
+BRT.US,D,20051109,000000,12.4115,12.4115,12.3344,12.3344,1715.0561967687172,0
+BRT.US,D,20051110,000000,12.2524,12.37,12.2524,12.3623,3948.256259630636,0
+BRT.US,D,20051111,000000,12.3924,12.4115,12.2842,12.3623,859.0825299826201,0
+BRT.US,D,20051114,000000,12.3344,12.3924,12.2765,12.3924,2917.149966105071,0
+BRT.US,D,20051115,000000,12.3344,12.3623,12.1414,12.1974,6867.478801200042,0
+BRT.US,D,20051116,000000,12.2765,12.4985,12.2524,12.4985,8414.656385354474,0
+BRT.US,D,20051117,000000,12.4416,12.4416,12.3344,12.3344,2917.149966105071,0
+BRT.US,D,20051118,000000,12.2698,12.4115,12.2698,12.4115,6867.478801200042,0
+BRT.US,D,20051121,000000,12.4115,12.4724,12.3623,12.4416,8587.716436629598,0
+BRT.US,D,20051122,000000,12.3623,12.4115,12.3422,12.4115,5149.313741234822,0
+BRT.US,D,20051123,000000,12.3546,12.3924,12.3546,12.37,5321.337504777778,0
+BRT.US,D,20051125,000000,12.3546,12.3546,12.3422,12.3422,2061.1762993189636,0
+BRT.US,D,20051128,000000,12.3623,12.3924,12.3469,12.3924,1544.0687209579294,0
+BRT.US,D,20051129,000000,12.37,12.3924,12.3344,12.3344,9786.701342769447,0
+BRT.US,D,20051130,000000,12.3199,12.3623,12.3064,12.3344,1715.0561967687172,0
+BRT.US,D,20051201,000000,12.3258,12.3924,12.3258,12.3924,4807.338789613246,0
+BRT.US,D,20051202,000000,12.3623,12.4115,12.3623,12.4068,1715.0561967687172,0
+BRT.US,D,20051205,000000,12.4068,12.7214,12.4068,12.5699,34853.46529662887,0
+BRT.US,D,20051206,000000,12.5486,12.7957,12.5486,12.6143,23863.633896790805,0
+BRT.US,D,20051207,000000,12.7301,12.8217,12.7087,12.8217,16310.132616883377,0
+BRT.US,D,20051208,000000,12.8217,13.0467,12.8217,12.9076,10643.711297288228,0
+BRT.US,D,20051209,000000,12.8873,12.9578,12.8816,12.9076,8414.656385354474,0
+BRT.US,D,20051212,000000,12.8873,13.0467,12.8816,12.9076,12530.791257599496,0
+BRT.US,D,20051213,000000,12.8873,13.0388,12.8816,13.0388,5321.337504777778,0
+BRT.US,D,20051214,000000,13.0658,13.42,13.0658,13.3611,34164.33395472478,0
+BRT.US,D,20051215,000000,13.4287,13.4538,13.3188,13.4538,13217.85002403986,0
+BRT.US,D,20051216,000000,13.4538,13.4538,13.2396,13.367,5321.337504777778,0
+BRT.US,D,20051219,000000,13.4287,13.4769,13.4287,13.4364,15964.012514332522,0
+BRT.US,D,20051220,000000,13.4769,13.5068,13.3901,13.4981,28498.9489228615,0
+BRT.US,D,20051221,000000,13.2029,13.2029,12.9887,13.0534,22320.60146356565,0
+BRT.US,D,20051222,000000,13.0534,13.0534,12.9385,12.9385,4807.338789613246,0
+BRT.US,D,20051223,000000,12.9887,13.0658,12.9578,13.0467,14248.95631756431,0
+BRT.US,D,20051227,000000,13.0022,13.0388,12.8449,12.8873,12530.791257599496,0
+BRT.US,D,20051228,000000,12.7726,12.9453,12.7455,12.9453,30903.1364615338,0
+BRT.US,D,20051229,000000,12.8381,12.9887,12.8381,12.9819,10473.7601092089,0
+BRT.US,D,20051230,000000,12.9674,13.0601,12.9674,13.0166,6523.431274114131,0
+BRT.US,D,20060103,000000,13.0658,13.1527,12.9887,13.0253,9441.617527951268,0
+BRT.US,D,20060104,000000,13.0467,13.3611,13.0467,13.3051,13217.85002403986,0
+BRT.US,D,20060105,000000,13.2569,13.3409,13.2029,13.3409,7897.54880699344,0
+BRT.US,D,20060106,000000,13.2569,13.3496,13.2096,13.2251,15277.990035626048,0
+BRT.US,D,20060109,000000,13.2029,13.2319,13.1112,13.1112,3775.196208355412,0
+BRT.US,D,20060110,000000,13.0803,13.1392,13.0467,13.1392,6353.480086035511,0
+BRT.US,D,20060111,000000,13.0967,13.1922,13.0658,13.1922,2917.149966105071,0
+BRT.US,D,20060112,000000,13.1836,13.3188,13.1836,13.3188,6696.491325389255,0
+BRT.US,D,20060113,000000,13.2319,13.2676,13.1836,13.2029,3433.2212567339375,0
+BRT.US,D,20060117,000000,13.2569,13.3824,13.2569,13.3409,17340.202622676974,0
+BRT.US,D,20060118,000000,13.2618,13.2618,13.2029,13.2029,5497.506419249404,0
+BRT.US,D,20060119,000000,13.2319,13.3409,13.2029,13.2396,6696.491325389255,0
+BRT.US,D,20060120,000000,13.1836,13.2029,13.1257,13.1595,5149.313741234822,0
+BRT.US,D,20060123,000000,13.1112,13.3119,13.0658,13.2618,3259.1249177265454,0
+BRT.US,D,20060124,000000,13.3496,13.6438,13.2618,13.6438,17170.25143459866,0
+BRT.US,D,20060125,000000,13.6438,13.6438,13.4045,13.5551,6007.359983485164,0
+BRT.US,D,20060126,000000,13.5918,13.5918,13.4045,13.4045,14248.95631756431,0
+BRT.US,D,20060127,000000,13.4538,13.8494,13.4538,13.7771,12359.803781788303,0
+BRT.US,D,20060130,000000,13.7771,13.7925,13.7771,13.7925,3259.1249177265454,0
+BRT.US,D,20060131,000000,13.7144,13.7858,13.6585,13.7144,6182.492610224723,0
+BRT.US,D,20060201,000000,13.6719,13.8099,13.6294,13.8099,5321.337504777778,0
+BRT.US,D,20060202,000000,13.7771,13.8861,13.7771,13.8861,6007.359983485164,0
+BRT.US,D,20060203,000000,13.8099,13.8099,13.7288,13.75,2575.1750144834946,0
+BRT.US,D,20060206,000000,13.8099,13.8427,13.6438,13.75,7382.513804096741,0
+BRT.US,D,20060207,000000,13.7771,13.8716,13.7771,13.8716,6007.359983485164,0
+BRT.US,D,20060208,000000,13.8716,13.8861,13.8658,13.8861,3602.1361570802887,0
+BRT.US,D,20060209,000000,13.8861,13.8861,13.6719,13.8658,8927.618812786839,0
+BRT.US,D,20060210,000000,13.8099,13.8658,13.8099,13.8658,3775.196208355412,0
+BRT.US,D,20060213,000000,13.8099,13.8861,13.8099,13.8224,1715.0561967687172,0
+BRT.US,D,20060214,000000,13.835,13.8716,13.835,13.8716,3602.1361570802887,0
+BRT.US,D,20060215,000000,13.8861,13.8861,13.8658,13.8658,5321.337504777778,0
+BRT.US,D,20060216,000000,13.8861,13.9083,13.8224,13.9083,5321.337504777778,0
+BRT.US,D,20060217,000000,13.9083,14.0521,13.9083,14.0521,8756.63133697605,0
+BRT.US,D,20060221,000000,14.1881,14.246,13.9141,14.1958,20089.473976167257,0
+BRT.US,D,20060222,000000,14.1091,14.2171,13.9141,14.1583,7555.573855371865,0
+BRT.US,D,20060223,000000,14.081,14.1583,14.081,14.138,7555.573855371865,0
+BRT.US,D,20060224,000000,14.0521,14.081,14.0154,14.081,2745.126202562115,0
+BRT.US,D,20060227,000000,14.0395,14.1583,14.0395,14.0588,14248.95631756431,0
+BRT.US,D,20060228,000000,14.0897,14.138,14.081,14.138,11330.77006372758,0
+BRT.US,D,20060301,000000,14.138,14.1881,14.081,14.138,5149.313741234822,0
+BRT.US,D,20060303,000000,13.9141,14.2171,13.8861,14.138,9612.605003762055,0
+BRT.US,D,20060306,000000,14.1881,14.1881,14.1091,14.1881,3948.256259630636,0
+BRT.US,D,20060307,000000,14.081,14.246,14.081,14.246,4120.280023173592,0
+BRT.US,D,20060308,000000,14.2944,14.2944,14.1583,14.1583,8927.618812786839,0
+BRT.US,D,20060309,000000,14.1881,14.2944,14.1881,14.2944,3433.2212567339375,0
+BRT.US,D,20060310,000000,14.2944,14.5414,14.2894,14.5414,21634.57898485715,0
+BRT.US,D,20060313,000000,14.6552,14.8984,14.6552,14.7054,25406.66633001596,0
+BRT.US,D,20060314,000000,14.7624,14.8125,14.5191,14.8125,13047.89883596053,0
+BRT.US,D,20060315,000000,14.8858,14.9649,14.7624,14.7922,14422.016368839233,0
+BRT.US,D,20060316,000000,14.7922,14.7922,14.6465,14.7373,10301.736345665842,0
+BRT.US,D,20060317,000000,14.7373,14.7373,14.6977,14.7373,18545.405255209225,0
+BRT.US,D,20060320,000000,14.4555,14.4555,14.138,14.246,17340.202622676974,0
+BRT.US,D,20060321,000000,14.246,14.246,13.9141,13.9738,20776.53274260762,0
+BRT.US,D,20060322,000000,13.9738,14.1583,13.9219,14.1583,8414.656385354474,0
+BRT.US,D,20060323,000000,14.1583,14.1583,13.9296,14.0395,7897.54880699344,0
+BRT.US,D,20060324,000000,13.9537,13.9808,13.9141,13.9141,15107.002559814855,0
+BRT.US,D,20060327,000000,13.8861,13.946,13.835,13.8427,4292.303786716548,0
+BRT.US,D,20060328,000000,13.8427,13.8427,13.7144,13.75,7897.54880699344,0
+BRT.US,D,20060329,000000,13.75,13.8861,13.75,13.8861,10128.676294390923,0
+BRT.US,D,20060330,000000,13.8658,13.9141,13.8658,13.9141,5666.4213195958555,0
+BRT.US,D,20060331,000000,13.9141,13.9537,13.8658,13.9537,11673.781303080817,0
+BRT.US,D,20060403,000000,13.9537,13.9537,13.7771,13.7771,9958.725106312404,0
+BRT.US,D,20060404,000000,13.7771,13.8861,13.75,13.835,8241.596334079351,0
+BRT.US,D,20060405,000000,13.8861,13.9141,13.7703,13.8861,9786.701342769447,0
+BRT.US,D,20060406,000000,13.8861,13.9141,13.8861,13.9141,1544.0687209579294,0
+BRT.US,D,20060407,000000,13.8861,13.9661,13.8861,13.9661,3602.1361570802887,0
+BRT.US,D,20060410,000000,13.9574,13.9574,13.8166,13.9141,6867.478801200042,0
+BRT.US,D,20060411,000000,13.9083,13.946,13.9083,13.9219,6007.359983485164,0
+BRT.US,D,20060412,000000,13.946,13.946,13.8658,13.9141,2231.127487397584,0
+BRT.US,D,20060413,000000,13.9141,13.9999,13.8658,13.9738,4461.218687062898,0
+BRT.US,D,20060417,000000,13.9999,14.0454,13.946,13.9999,13388.83749985004,0
+BRT.US,D,20060418,000000,13.9738,14.0318,13.8494,13.8494,5666.4213195958555,0
+BRT.US,D,20060419,000000,13.9025,14.0454,13.9025,14.0454,6523.431274114131,0
+BRT.US,D,20060420,000000,14.0454,14.0521,13.9083,13.9083,9786.701342769447,0
+BRT.US,D,20060421,000000,13.835,13.946,13.835,13.946,3089.1737296480264,0
+BRT.US,D,20060424,000000,13.9999,13.9999,13.8099,13.8099,3433.2212567339375,0
+BRT.US,D,20060425,000000,13.8099,13.946,13.6438,13.946,15624.110138175889,0
+BRT.US,D,20060426,000000,13.946,14.0231,13.946,13.9999,3433.2212567339375,0
+BRT.US,D,20060427,000000,13.9141,14.0454,13.9141,14.0454,2917.149966105071,0
+BRT.US,D,20060428,000000,14.0454,14.0521,13.9141,13.9141,6007.359983485164,0
+BRT.US,D,20060501,000000,13.9738,14.0521,13.9537,13.9537,4807.338789613246,0
+BRT.US,D,20060502,000000,13.9025,14.0521,13.9025,14.0231,2745.126202562115,0
+BRT.US,D,20060503,000000,14.0231,14.4979,13.9999,14.356,25924.81019610987,0
+BRT.US,D,20060504,000000,14.3242,14.4332,14.3242,14.4332,4634.278738338123,0
+BRT.US,D,20060505,000000,14.4979,14.4979,14.3821,14.3821,3089.1737296480264,0
+BRT.US,D,20060508,000000,14.413,14.4612,14.356,14.4332,4120.280023173592,0
+BRT.US,D,20060509,000000,14.4689,14.5414,14.4689,14.5191,3433.2212567339375,0
+BRT.US,D,20060510,000000,14.6552,14.6552,14.5712,14.6204,9612.605003762055,0
+BRT.US,D,20060511,000000,14.6977,14.7054,14.4612,14.5191,18027.261389116327,0
+BRT.US,D,20060512,000000,14.5481,14.7199,14.5191,14.7199,8587.716436629598,0
+BRT.US,D,20060515,000000,14.7199,14.799,14.7199,14.7922,8756.63133697605,0
+BRT.US,D,20060516,000000,14.7624,14.8771,14.7624,14.8771,8756.63133697605,0
+BRT.US,D,20060517,000000,14.8501,14.8724,14.7373,14.7373,10473.7601092089,0
+BRT.US,D,20060518,000000,14.7373,14.7624,14.6291,14.7121,12876.911360149337,0
+BRT.US,D,20060519,000000,14.771,14.9795,14.7286,14.9504,10814.698773098411,0
+BRT.US,D,20060522,000000,14.9795,14.9795,14.8125,14.8356,7897.54880699344,0
+BRT.US,D,20060523,000000,14.7922,14.8578,14.6774,14.6774,13904.908790478199,0
+BRT.US,D,20060524,000000,14.6291,14.6774,14.5191,14.5191,2231.127487397584,0
+BRT.US,D,20060525,000000,14.4612,14.5414,14.3821,14.5414,9958.725106312404,0
+BRT.US,D,20060526,000000,14.5414,14.5712,14.4612,14.5481,2575.1750144834946,0
+BRT.US,D,20060530,000000,14.5414,14.5414,14.4612,14.5191,6182.492610224723,0
+BRT.US,D,20060531,000000,14.5191,14.5625,14.5191,14.5337,8587.716436629598,0
+BRT.US,D,20060601,000000,14.5047,14.5481,14.5047,14.5414,6696.491325389255,0
+BRT.US,D,20060602,000000,14.5191,14.5337,14.4902,14.4902,4977.289977691765,0
+BRT.US,D,20060605,000000,14.4612,14.4612,14.138,14.2944,11159.782587916387,0
+BRT.US,D,20060606,000000,14.2683,14.2683,14.1881,14.1881,4461.218687062898,0
+BRT.US,D,20060607,000000,14.1881,14.3242,14.1881,14.246,3433.2212567339375,0
+BRT.US,D,20060608,000000,14.2944,14.3473,14.2944,14.3299,3259.1249177265454,0
+BRT.US,D,20060609,000000,14.2944,14.3473,14.275,14.3386,1201.0574816041858,0
+BRT.US,D,20060612,000000,14.3386,14.356,14.3175,14.3175,2745.126202562115,0
+BRT.US,D,20060613,000000,14.4612,14.6291,14.4612,14.6204,13904.908790478199,0
+BRT.US,D,20060614,000000,14.5973,14.6774,14.5712,14.6349,26437.772623542434,0
+BRT.US,D,20060615,000000,14.6552,14.7411,14.6552,14.7411,4977.289977691765,0
+BRT.US,D,20060616,000000,14.7922,14.9504,14.7373,14.8578,10814.698773098411,0
+BRT.US,D,20060619,000000,14.8984,14.9504,14.8858,14.9504,22149.613987754456,0
+BRT.US,D,20060620,000000,15.0875,15.0875,14.6629,14.6716,32448.24147022471,0
+BRT.US,D,20060621,000000,14.5104,14.5191,14.3039,14.3821,13047.89883596053,0
+BRT.US,D,20060622,000000,14.4053,14.4612,14.356,14.3898,4120.280023173592,0
+BRT.US,D,20060623,000000,14.3386,14.3386,13.9296,13.946,12704.88759660628,0
+BRT.US,D,20060626,000000,13.9141,13.9141,13.6921,13.75,12876.911360149337,0
+BRT.US,D,20060627,000000,13.7771,13.946,13.7211,13.9141,8927.618812786839,0
+BRT.US,D,20060628,000000,13.9738,14.0231,13.9738,13.9999,2231.127487397584,0
+BRT.US,D,20060629,000000,13.9942,14.0231,13.9942,14.0231,3259.1249177265454,0
+BRT.US,D,20060630,000000,13.9942,14.0154,13.9219,13.9999,11159.782587916387,0
+BRT.US,D,20060703,000000,14.0154,14.0231,13.9537,14.0231,6007.359983485164,0
+BRT.US,D,20060705,000000,14.0231,14.0231,13.8224,13.9083,7382.513804096741,0
+BRT.US,D,20060706,000000,13.8861,13.9738,13.8861,13.9083,2402.1149632083716,0
+BRT.US,D,20060707,000000,13.9738,14.0454,13.9738,14.0231,7897.54880699344,0
+BRT.US,D,20060710,000000,14.0454,14.0521,13.9738,13.9738,6353.480086035511,0
+BRT.US,D,20060711,000000,14.0231,14.0454,13.9808,14.0454,5321.337504777778,0
+BRT.US,D,20060712,000000,14.0454,14.0743,14.0231,14.0521,8756.63133697605,0
+BRT.US,D,20060713,000000,14.138,14.1881,14.138,14.1881,4292.303786716548,0
+BRT.US,D,20060714,000000,14.246,14.4053,14.2383,14.4053,10128.676294390923,0
+BRT.US,D,20060717,000000,14.6291,14.6774,14.4612,14.5712,11501.757539537759,0
+BRT.US,D,20060718,000000,14.5973,14.6977,14.5973,14.6291,1373.0812451471413,0
+BRT.US,D,20060719,000000,14.6552,14.7373,14.6552,14.7286,3602.1361570802887,0
+BRT.US,D,20060720,000000,14.6977,14.7373,14.6977,14.7199,5149.313741234822,0
+BRT.US,D,20060721,000000,14.7624,14.7624,14.7054,14.7199,5666.4213195958555,0
+BRT.US,D,20060724,000000,14.6928,14.7286,14.5973,14.5973,12189.852593709988,0
+BRT.US,D,20060725,000000,14.6552,14.7286,14.6204,14.7286,9100.67886406196,0
+BRT.US,D,20060726,000000,14.7054,14.799,14.6928,14.7411,8072.681433732898,0
+BRT.US,D,20060727,000000,14.771,14.7922,14.771,14.7922,1027.9974303290628,0
+BRT.US,D,20060728,000000,14.7488,14.7922,14.7411,14.7411,4292.303786716548,0
+BRT.US,D,20060731,000000,14.771,14.7922,14.6552,14.7121,14936.015084004675,0
+BRT.US,D,20060801,000000,14.6861,14.7286,14.6552,14.6774,3433.2212567339375,0
+BRT.US,D,20060802,000000,14.6774,14.6774,14.6291,14.6716,6523.431274114131,0
+BRT.US,D,20060803,000000,14.6716,14.7286,14.6291,14.7286,5497.506419249404,0
+BRT.US,D,20060804,000000,14.6774,14.8724,14.6774,14.7373,19569.25753461063,0
+BRT.US,D,20060807,000000,14.7373,14.7922,14.6774,14.7373,17684.250149762076,0
+BRT.US,D,20060808,000000,14.7373,14.7373,14.6552,14.7373,6867.478801200042,0
+BRT.US,D,20060809,000000,14.7286,14.7373,14.6629,14.7373,6007.359983485164,0
+BRT.US,D,20060810,000000,14.7373,14.7922,14.6552,14.6774,2402.1149632083716,0
+BRT.US,D,20060811,000000,14.6552,14.7922,14.6291,14.7922,6182.492610224723,0
+BRT.US,D,20060814,000000,14.7922,14.8125,14.7373,14.7373,13562.933838856825,0
+BRT.US,D,20060815,000000,14.7624,14.7922,14.5973,14.7286,10988.795112106207,0
+BRT.US,D,20060816,000000,14.6552,14.7373,14.6552,14.7054,3602.1361570802887,0
+BRT.US,D,20060817,000000,14.7373,14.8424,14.7373,14.8356,8927.618812786839,0
+BRT.US,D,20060818,000000,14.8356,14.8356,14.7054,14.7373,6007.359983485164,0
+BRT.US,D,20060821,000000,14.7373,14.7373,14.5191,14.6774,9100.67886406196,0
+BRT.US,D,20060822,000000,14.6204,14.7373,14.5625,14.7373,12530.791257599496,0
+BRT.US,D,20060823,000000,14.6977,14.7373,14.6465,14.7373,4292.303786716548,0
+BRT.US,D,20060824,000000,14.7373,14.8424,14.6552,14.8125,5497.506419249404,0
+BRT.US,D,20060825,000000,14.8125,14.8125,14.7054,14.7373,20432.48521552151,0
+BRT.US,D,20060828,000000,14.7054,14.7054,14.6774,14.6774,5149.313741234822,0
+BRT.US,D,20060829,000000,14.6291,14.6928,14.5973,14.6774,4461.218687062898,0
+BRT.US,D,20060830,000000,14.6291,14.7054,14.6291,14.7054,12017.82883016693,0
+BRT.US,D,20060831,000000,14.7373,14.7865,14.6291,14.7286,3433.2212567339375,0
+BRT.US,D,20060901,000000,14.7286,14.7373,14.6928,14.7373,6696.491325389255,0
+BRT.US,D,20060905,000000,14.7373,14.7373,14.7286,14.7373,6353.480086035511,0
+BRT.US,D,20060906,000000,14.7373,14.7373,14.7373,14.7373,1715.0561967687172,0
+BRT.US,D,20060907,000000,14.6774,14.7286,14.6774,14.7286,5321.337504777778,0
+BRT.US,D,20060908,000000,14.6774,14.6928,14.6552,14.6861,2231.127487397584,0
+BRT.US,D,20060911,000000,14.7121,14.7286,14.6861,14.7286,1201.0574816041858,0
+BRT.US,D,20060912,000000,14.7121,14.7624,14.6861,14.7624,10988.795112106207,0
+BRT.US,D,20060913,000000,14.7373,14.7373,14.7373,14.7373,340.93866388935766,0
+BRT.US,D,20060914,000000,14.7624,15.1097,14.7624,15.1097,16483.1926681583,0
+BRT.US,D,20060915,000000,15.1097,15.2824,15.1097,15.2526,12189.852593709988,0
+BRT.US,D,20060918,000000,15.3085,15.8276,15.2526,15.7553,21462.555221315106,0
+BRT.US,D,20060919,000000,15.6617,15.7485,15.6337,15.7176,17684.250149762076,0
+BRT.US,D,20060920,000000,15.9067,16.591,15.9067,16.424,70219.89302069032,0
+BRT.US,D,20060921,000000,16.3758,17.6514,16.2098,17.2511,74172.29443124912,0
+BRT.US,D,20060922,000000,16.644,16.8987,15.9927,16.0998,39316.756559156514,0
+BRT.US,D,20060925,000000,16.1509,16.2098,15.6617,15.8788,19232.46402164959,0
+BRT.US,D,20060926,000000,15.7427,15.7427,15.403,15.403,15793.025038522343,0
+BRT.US,D,20060927,000000,15.3837,15.4966,15.1579,15.4745,18545.405255209225,0
+BRT.US,D,20060928,000000,15.3394,15.4465,15.1734,15.3886,20946.483930685936,0
+BRT.US,D,20060929,000000,15.3394,15.4899,15.2824,15.4899,5149.313741234822,0
+BRT.US,D,20061002,000000,15.403,15.4966,15.403,15.4745,4977.289977691765,0
+BRT.US,D,20061003,000000,15.4966,15.9646,15.4262,15.9646,12876.911360149337,0
+BRT.US,D,20061004,000000,16.0429,16.1442,15.7176,15.7427,10814.698773098411,0
+BRT.US,D,20061005,000000,15.8276,16.0429,15.7176,15.7176,2917.149966105071,0
+BRT.US,D,20061006,000000,15.8865,16.0998,15.8276,16.0998,9270.630052140581,0
+BRT.US,D,20061009,000000,16.2377,16.424,16.1509,16.4086,8587.716436629598,0
+BRT.US,D,20061010,000000,16.424,16.4819,16.2648,16.4607,6523.431274114131,0
+BRT.US,D,20061011,000000,16.4009,16.5388,16.3758,16.4529,16138.108853341331,0
+BRT.US,D,20061012,000000,16.5591,16.644,16.5118,16.5669,10988.795112106207,0
+BRT.US,D,20061013,000000,16.644,16.6981,16.4452,16.5388,9441.617527951268,0
+BRT.US,D,20061016,000000,16.644,16.6768,16.5958,16.6768,6353.480086035511,0
+BRT.US,D,20061017,000000,16.6324,16.755,16.4819,16.5465,19400.34263426418,0
+BRT.US,D,20061018,000000,16.6199,16.6393,16.3758,16.4009,13047.89883596053,0
+BRT.US,D,20061019,000000,16.3758,16.5388,16.3758,16.5388,2575.1750144834946,0
+BRT.US,D,20061020,000000,16.4819,16.591,16.4317,16.591,6182.492610224723,0
+BRT.US,D,20061023,000000,16.5118,16.644,16.4867,16.6199,5321.337504777778,0
+BRT.US,D,20061024,000000,16.591,16.6981,16.5388,16.6981,11846.84135435675,0
+BRT.US,D,20061025,000000,16.6981,16.727,16.591,16.727,4292.303786716548,0
+BRT.US,D,20061026,000000,16.6768,16.6768,16.644,16.6768,3259.1249177265454,0
+BRT.US,D,20061027,000000,16.6981,16.6981,15.2824,15.6925,56656.95918183349,0
+BRT.US,D,20061030,000000,15.8276,15.9348,15.4966,15.7427,36226.546541775715,0
+BRT.US,D,20061031,000000,15.6337,15.6337,14.8771,15.3886,47212.23279068532,0
+BRT.US,D,20061101,000000,15.5247,15.6337,15.4966,15.5826,14763.991320460605,0
+BRT.US,D,20061102,000000,15.4745,15.5545,15.1907,15.4465,28673.045261868283,0
+BRT.US,D,20061103,000000,15.5545,15.7176,15.4465,15.6925,6353.480086035511,0
+BRT.US,D,20061106,000000,15.8276,16.1298,15.8276,16.1298,12876.911360149337,0
+BRT.US,D,20061107,000000,16.0429,16.4183,16.0429,16.4009,7382.513804096741,0
+BRT.US,D,20061108,000000,16.4009,16.4819,16.3448,16.4819,3602.1361570802887,0
+BRT.US,D,20061109,000000,16.424,16.424,16.2513,16.3371,10473.7601092089,0
+BRT.US,D,20061110,000000,16.3758,16.3758,16.0342,16.066,11673.781303080817,0
+BRT.US,D,20061113,000000,16.1509,16.3758,16.1509,16.3448,10988.795112106207,0
+BRT.US,D,20061114,000000,16.3575,16.3825,16.2377,16.3825,9441.617527951268,0
+BRT.US,D,20061115,000000,16.317,16.424,16.2648,16.3758,11330.77006372758,0
+BRT.US,D,20061116,000000,16.3758,16.4086,16.2021,16.3758,10814.698773098411,0
+BRT.US,D,20061117,000000,16.2648,16.317,16.1084,16.2021,6523.431274114131,0
+BRT.US,D,20061120,000000,16.1509,16.2436,16.0506,16.2098,15624.110138175889,0
+BRT.US,D,20061121,000000,16.1509,16.2098,16.0506,16.1509,11159.782587916387,0
+BRT.US,D,20061122,000000,16.2098,16.5514,16.2098,16.5514,22666.72156611549,0
+BRT.US,D,20061124,000000,16.8254,16.9547,16.8254,16.8554,13047.89883596053,0
+BRT.US,D,20061127,000000,16.892,17.056,16.892,16.947,23005.58765454026,0
+BRT.US,D,20061128,000000,16.727,16.8554,16.644,16.6527,33649.29895182849,0
+BRT.US,D,20061129,000000,16.3941,16.8631,16.2889,16.8206,33476.23890055357,0
+BRT.US,D,20061130,000000,16.6826,16.7039,16.5591,16.6614,17857.31020103801,0
+BRT.US,D,20061201,000000,16.6614,16.6826,16.6035,16.6527,11330.77006372758,0
+BRT.US,D,20061204,000000,16.6826,16.7116,16.3825,16.5958,13733.921314668018,0
+BRT.US,D,20061205,000000,16.5958,16.5958,16.1298,16.1596,76575.44568219056,0
+BRT.US,D,20061206,000000,15.4745,15.4966,15.0364,15.0509,3577556.4483605977,0
+BRT.US,D,20061207,000000,15.1445,15.1994,15.0364,15.0875,254106.04223398864,0
+BRT.US,D,20061208,000000,15.1734,15.1734,15.0084,15.0219,91341.5095781159,0
+BRT.US,D,20061211,000000,15.0219,15.1367,15.0084,15.0084,63698.53432204022,0
+BRT.US,D,20061212,000000,15.0653,15.1299,14.9795,15.0875,86188.05068595233,0
+BRT.US,D,20061213,000000,15.1734,15.1937,15.0441,15.1522,138723.69355688157,0
+BRT.US,D,20061214,000000,15.1734,15.1734,15.0875,15.1097,71254.10817741239,0
+BRT.US,D,20061215,000000,15.0364,15.1445,15.0219,15.0653,90479.3181849369,0
+BRT.US,D,20061218,000000,15.102,15.1367,14.7797,14.8578,59749.241774677,0
+BRT.US,D,20061219,000000,14.7922,14.9949,14.771,14.8984,53226.846788296054,0
+BRT.US,D,20061220,000000,15.0084,15.0084,14.8578,14.9283,85159.01696789058,0
+BRT.US,D,20061221,000000,14.9795,14.9795,14.8578,14.9504,30731.112697990746,0
+BRT.US,D,20061222,000000,14.9504,15.1097,14.8771,15.0586,71254.10817741239,0
+BRT.US,D,20061226,000000,14.9795,15.1222,14.9795,15.1145,27125.86767771365,0
+BRT.US,D,20061227,000000,15.1445,15.1522,15.0509,15.1299,60435.2642533855,0
+BRT.US,D,20061228,000000,15.1579,15.1994,15.0875,15.1299,61981.40554980726,0
+BRT.US,D,20061229,000000,15.0875,15.1097,15.0084,15.0875,60435.2642533855,0
+BRT.US,D,20070103,000000,15.1994,15.2449,15.0875,15.2158,147825.40870866942,0
+BRT.US,D,20070104,000000,15.2526,15.3587,15.2225,15.3394,89795.36828169314,0
+BRT.US,D,20070105,000000,15.3587,15.403,15.3085,15.3837,105418.44213214325,0
+BRT.US,D,20070108,000000,15.3886,15.3886,15.3085,15.3317,83956.92319855392,0
+BRT.US,D,20070109,000000,15.3394,15.3394,15.2449,15.2959,38974.781607535144,0
+BRT.US,D,20070110,000000,15.2959,15.3085,15.2727,15.3027,37771.651550465605,0
+BRT.US,D,20070111,000000,15.4108,15.518,15.3837,15.518,165682.71890970744,0
+BRT.US,D,20070112,000000,15.5247,15.8209,15.518,15.7176,100780.01824287088,0
+BRT.US,D,20070116,000000,15.7978,15.9136,15.6617,15.8045,86703.08568884862,0
+BRT.US,D,20070117,000000,15.8045,15.8276,15.5826,15.7427,107479.61843145725,0
+BRT.US,D,20070118,000000,15.7427,15.7427,15.5826,15.6549,71254.10817741239,0
+BRT.US,D,20070119,000000,15.6337,15.6549,15.3085,15.5749,183538.99282301255,0
+BRT.US,D,20070122,000000,15.6057,15.6124,15.4185,15.5314,55627.92546377175,0
+BRT.US,D,20070123,000000,15.6124,15.6124,15.4262,15.4812,37082.52020856253,0
+BRT.US,D,20070124,000000,15.5391,15.5391,15.3683,15.3837,79664.61941183748,0
+BRT.US,D,20070125,000000,15.3837,15.403,15.2824,15.376,43266.04910651871,0
+BRT.US,D,20070126,000000,15.4465,15.5247,15.3509,15.5247,86530.0256375737,0
+BRT.US,D,20070129,000000,15.5247,15.6925,15.4745,15.6395,60093.28930176312,0
+BRT.US,D,20070130,000000,15.5545,15.6395,15.2824,15.5247,61981.40554980726,0
+BRT.US,D,20070131,000000,15.5545,15.6395,15.4465,15.5826,70053.0506958086,0
+BRT.US,D,20070201,000000,15.5826,15.6337,15.5247,15.5826,54595.782882514424,0
+BRT.US,D,20070202,000000,15.6337,15.6925,15.5391,15.6925,50477.57543480476,0
+BRT.US,D,20070205,000000,15.8276,15.8788,15.7929,15.8276,45667.12778199542,0
+BRT.US,D,20070206,000000,15.8276,15.8276,15.7852,15.8276,34508.3814818109,0
+BRT.US,D,20070207,000000,15.8788,15.8788,15.7427,15.8276,29700.00640446528,0
+BRT.US,D,20070208,000000,15.8788,16.2377,15.6848,16.0342,251699.78211984958,0
+BRT.US,D,20070209,000000,16.0998,16.3371,15.9646,16.317,61467.40683464283,0
+BRT.US,D,20070212,000000,16.3758,16.4009,16.2648,16.3758,47427.78063897981,0
+BRT.US,D,20070213,000000,16.3448,16.5388,16.3448,16.4819,61672.59180561667,0
+BRT.US,D,20070214,000000,16.5254,16.5746,16.5031,16.5591,47558.35289323617,0
+BRT.US,D,20070215,000000,16.5669,16.8254,16.5669,16.644,64040.50927366159,0
+BRT.US,D,20070216,000000,16.6199,16.8409,16.6112,16.8341,56484.93541828942,0
+BRT.US,D,20070220,000000,16.9422,17.1362,16.9422,17.084,81724.75942342468,0
+BRT.US,D,20070221,000000,17.084,17.1285,16.92,17.084,59236.27934724546,0
+BRT.US,D,20070222,000000,17.1854,17.2712,17.1063,17.2712,65070.57927945519,0
+BRT.US,D,20070223,000000,17.2857,17.4662,17.2789,17.4662,79144.40297028085,0
+BRT.US,D,20070226,000000,17.1218,17.1218,16.7386,17.0639,107820.55709534069,0
+BRT.US,D,20070227,000000,16.9287,16.9422,16.4529,16.591,61981.40554980726,0
+BRT.US,D,20070228,000000,16.591,17.0281,16.591,17.0136,52711.81178539875,0
+BRT.US,D,20070301,000000,17.1362,17.2645,16.6826,17.0985,58201.027902791524,0
+BRT.US,D,20070302,000000,17.2066,17.2066,16.8554,16.8756,29873.0664557402,0
+BRT.US,D,20070305,000000,16.892,16.8987,16.6393,16.6393,87905.17945818526,0
+BRT.US,D,20070306,000000,16.8341,17.1429,16.8254,16.8409,66958.69552749934,0
+BRT.US,D,20070307,000000,16.8987,16.9702,16.8206,16.947,54254.844218623904,0
+BRT.US,D,20070308,000000,16.92,17.1285,16.7337,16.7386,40004.851613328734,0
+BRT.US,D,20070309,000000,16.7039,16.8843,16.7039,16.8341,17857.31020103801,0
+BRT.US,D,20070312,000000,16.92,17.0358,16.8554,16.8631,32790.21642184608,0
+BRT.US,D,20070313,000000,16.8119,16.8679,16.5177,16.5177,67645.75429393869,0
+BRT.US,D,20070314,000000,16.5177,16.6112,16.3304,16.3671,67818.81434521462,0
+BRT.US,D,20070315,000000,16.3941,16.5388,16.3448,16.3758,106449.54842565655,0
+BRT.US,D,20070316,000000,16.3758,16.424,16.2947,16.3024,51336.65796478717,0
+BRT.US,D,20070319,000000,16.3758,16.5031,16.317,16.4819,73312.17561353384,0
+BRT.US,D,20070320,000000,16.4953,16.5331,16.4452,16.4819,89623.34451815009,0
+BRT.US,D,20070321,000000,16.2735,16.317,16.1298,16.3083,68331.77677264618,0
+BRT.US,D,20070322,000000,16.2889,16.4009,16.2889,16.317,98034.89204030907,0
+BRT.US,D,20070323,000000,16.2648,16.4529,16.2648,16.317,36055.55906596553,0
+BRT.US,D,20070326,000000,16.2889,16.4009,16.2889,16.3083,45496.14030618423,0
+BRT.US,D,20070327,000000,16.2377,16.4529,16.0998,16.4183,45323.08025490931,0
+BRT.US,D,20070328,000000,16.3237,16.4742,16.2812,16.4742,25754.85900803155,0
+BRT.US,D,20070329,000000,16.3825,16.4183,16.3237,16.3825,34164.33395472478,0
+BRT.US,D,20070330,000000,16.424,16.4742,16.3507,16.4742,22837.70904192567,0
+BRT.US,D,20070402,000000,16.3758,16.5591,16.3575,16.5591,37082.52020856253,0
+BRT.US,D,20070403,000000,16.7753,16.7753,16.6199,16.7627,86703.08568884862,0
+BRT.US,D,20070404,000000,16.7386,17.0358,16.727,16.9702,58546.11171760848,0
+BRT.US,D,20070405,000000,17.084,17.084,16.947,16.9606,36909.4601572866,0
+BRT.US,D,20070409,000000,17.0985,17.0985,16.8554,16.92,37942.639026277815,0
+BRT.US,D,20070410,000000,16.8341,16.9702,16.7753,16.947,58546.11171760848,0
+BRT.US,D,20070411,000000,17.0281,17.056,16.783,16.7898,81895.74689923588,0
+BRT.US,D,20070412,000000,16.7898,16.7898,16.5591,16.6527,97518.8207496799,0
+BRT.US,D,20070413,000000,16.7627,16.7627,16.6035,16.6691,69881.02693226555,0
+BRT.US,D,20070416,000000,16.6691,16.8341,16.6691,16.7694,46697.197787789024,0
+BRT.US,D,20070417,000000,16.9046,16.9046,16.6981,16.755,48071.31532066772,0
+BRT.US,D,20070418,000000,16.6768,16.783,16.6527,16.6691,30046.126507016135,0
+BRT.US,D,20070419,000000,16.7183,16.8052,16.6324,16.6324,31073.087649612116,0
+BRT.US,D,20070420,000000,16.6324,16.6904,16.591,16.6324,14248.95631756431,0
+BRT.US,D,20070423,000000,16.6035,16.6614,16.5331,16.5514,28673.045261868283,0
+BRT.US,D,20070424,000000,16.6324,16.6904,16.5823,16.644,55627.92546377175,0
+BRT.US,D,20070425,000000,16.783,16.9606,16.7753,16.9422,73999.2343799742,0
+BRT.US,D,20070426,000000,17.0281,17.0783,16.755,16.947,46525.17402424495,0
+BRT.US,D,20070427,000000,16.8987,16.9123,16.7694,16.783,21462.555221315106,0
+BRT.US,D,20070430,000000,16.92,16.9547,16.8119,16.8756,34508.3814818109,0
+BRT.US,D,20070501,000000,16.8341,16.8843,16.3758,16.3902,47732.44923224295,0
+BRT.US,D,20070502,000000,16.3902,16.8119,16.3758,16.7898,46525.17402424495,0
+BRT.US,D,20070503,000000,16.92,16.92,16.8119,16.8119,28842.996449947615,0
+BRT.US,D,20070504,000000,16.727,16.9547,16.6768,16.9547,49791.55295609727,0
+BRT.US,D,20070507,000000,16.8756,17.0136,16.8631,16.9866,25406.66633001596,0
+BRT.US,D,20070508,000000,16.92,17.0001,16.8987,16.9422,34508.3814818109,0
+BRT.US,D,20070509,000000,17.1921,17.2645,16.7985,16.8254,78461.48935476998,0
+BRT.US,D,20070510,000000,16.9046,16.92,16.5254,16.5331,39832.82784978467,0
+BRT.US,D,20070511,000000,16.6393,16.6614,16.424,16.4529,35882.4990146896,0
+BRT.US,D,20070514,000000,16.5591,16.6199,16.2648,16.2812,64213.56932493651,0
+BRT.US,D,20070515,000000,16.2812,16.2812,16.178,16.2223,38804.830419455815,0
+BRT.US,D,20070516,000000,16.2889,16.2889,16.0342,16.093,26437.772623542434,0
+BRT.US,D,20070517,000000,16.0853,16.1509,15.9714,16.1509,44809.081539744875,0
+BRT.US,D,20070518,000000,16.1084,16.1084,15.6259,15.6337,53910.7966915388,0
+BRT.US,D,20070521,000000,15.6337,15.7929,15.5893,15.6124,65242.60304299824,0
+BRT.US,D,20070522,000000,15.5063,15.5063,15.0586,15.3587,161388.34254753334,0
+BRT.US,D,20070523,000000,15.4678,15.8865,15.4678,15.7978,115378.2035261857,0
+BRT.US,D,20070524,000000,15.9067,15.9415,15.5826,15.8045,86703.08568884862,0
+BRT.US,D,20070525,000000,15.7176,15.9927,15.7176,15.8373,32964.31276085287,0
+BRT.US,D,20070529,000000,16.3758,16.3758,16.0727,16.2098,40689.83780430436,0
+BRT.US,D,20070530,000000,16.0998,16.2436,15.9203,15.9646,55456.93798796056,0
+BRT.US,D,20070531,000000,15.9927,16.0998,15.9067,16.0429,28842.996449947615,0
+BRT.US,D,20070601,000000,16.1509,16.3758,15.9927,16.3758,42578.99034007936,0
+BRT.US,D,20070604,000000,16.3758,16.8631,16.3237,16.8631,35025.48906017193,0
+BRT.US,D,20070605,000000,16.8631,16.8631,16.6527,16.8254,32276.21770668064,0
+BRT.US,D,20070606,000000,16.9606,16.9606,16.3941,16.6266,60093.28930176312,0
+BRT.US,D,20070607,000000,16.5388,16.6393,16.3024,16.3024,20776.53274260762,0
+BRT.US,D,20070608,000000,16.3024,16.3083,16.0853,16.3083,23863.633896790805,0
+BRT.US,D,20070611,000000,16.2648,16.2648,15.7427,15.8276,81895.74689923588,0
+BRT.US,D,20070612,000000,15.8788,15.9067,15.5642,15.5826,46869.221551331066,0
+BRT.US,D,20070613,000000,15.6124,15.6124,15.3837,15.5468,33991.27390344986,0
+BRT.US,D,20070614,000000,15.4745,15.5468,15.4465,15.4619,38974.781607535144,0
+BRT.US,D,20070615,000000,15.4465,15.7263,15.3683,15.7263,36909.4601572866,0
+BRT.US,D,20070618,000000,15.8276,15.8276,15.6848,15.6848,70738.03688678321,0
+BRT.US,D,20070619,000000,15.763,16.0274,15.7263,15.928,156068.04133049006,0
+BRT.US,D,20070620,000000,15.8421,16.066,15.3837,15.7929,108850.62710113123,0
+BRT.US,D,20070621,000000,15.6983,15.6983,15.2959,15.3837,81211.79699599212,0
+BRT.US,D,20070622,000000,15.3683,15.3683,14.6117,14.6117,565211.0186014351,0
+BRT.US,D,20070625,000000,14.5712,14.6629,14.4689,14.5414,136838.68617203503,0
+BRT.US,D,20070626,000000,14.3299,14.4178,14.0395,14.3386,138555.81494426698,0
+BRT.US,D,20070627,000000,14.3386,14.7411,14.2683,14.7411,86359.0381617625,0
+BRT.US,D,20070628,000000,14.6552,14.7373,14.3976,14.3976,55456.93798796056,0
+BRT.US,D,20070629,000000,14.3976,14.5538,14.1245,14.1958,111772.9585059086,0
+BRT.US,D,20070702,000000,14.0588,14.3126,13.2473,13.8716,248948.43819089557,0
+BRT.US,D,20070703,000000,14.0395,14.0395,13.5358,13.8658,99064.96204610165,0
+BRT.US,D,20070705,000000,13.7288,13.8658,13.5725,13.5966,102672.27964184349,0
+BRT.US,D,20070706,000000,13.4364,13.7288,13.3747,13.6207,161564.5114620008,0
+BRT.US,D,20070709,000000,13.8427,14.1583,13.8282,13.9537,144737.27126675335,0
+BRT.US,D,20070710,000000,13.8099,13.8427,13.3824,13.4538,134089.41481853666,0
+BRT.US,D,20070711,000000,13.3824,13.5474,13.3824,13.4432,106277.52466212059,0
+BRT.US,D,20070712,000000,13.5068,13.5648,13.1672,13.2974,103016.32716893568,0
+BRT.US,D,20070713,000000,13.2029,13.2029,12.7301,13.118,147998.4687599484,0
+BRT.US,D,20070716,000000,13.3409,13.4538,13.1392,13.2251,107648.5333318047,0
+BRT.US,D,20070717,000000,13.3051,13.367,13.089,13.1836,54079.71159188526,0
+BRT.US,D,20070718,000000,13.0534,14.0454,12.9578,13.1672,107648.5333318047,0
+BRT.US,D,20070719,000000,13.4287,13.4364,13.2396,13.2618,51850.6566799516,0
+BRT.US,D,20070720,000000,13.2676,13.2676,12.565,12.6943,130484.16979825957,0
+BRT.US,D,20070723,000000,12.6094,12.6655,12.2919,12.4782,154692.88750987442,0
+BRT.US,D,20070724,000000,12.1665,12.3199,11.7582,11.9108,176156.4790189224,0
+BRT.US,D,20070725,000000,11.71,12.0304,11.6377,11.8307,107648.5333318047,0
+BRT.US,D,20070726,000000,11.6232,11.6232,10.7026,11.1534,248780.55957828098,0
+BRT.US,D,20070727,000000,10.9198,11.5286,10.7451,11.3135,170493.16656251982,0
+BRT.US,D,20070730,000000,11.3135,11.3936,10.6158,10.968,82241.86700178572,0
+BRT.US,D,20070731,000000,11.1628,11.3492,10.8696,10.9342,176329.53907020137,0
+BRT.US,D,20070801,000000,10.7518,10.804,10.0976,10.3571,213585.11933003174,0
+BRT.US,D,20070802,000000,10.3273,10.6881,9.87661,9.93932,198992.11548538736,0
+BRT.US,D,20070803,000000,9.86216,9.92006,8.35444,8.56857,516793.5831782156,0
+BRT.US,D,20070806,000000,8.59645,9.0913,8.32336,8.56857,382530.0720206671,0
+BRT.US,D,20070807,000000,8.56857,9.22137,8.48914,8.86847,318660.55022282584,0
+BRT.US,D,20070808,000000,9.05656,10.1275,8.91885,10.0773,428370.25985393435,0
+BRT.US,D,20070809,000000,10.0629,10.9198,10.0261,10.1487,280545.8874329978,0
+BRT.US,D,20070810,000000,10.3147,10.3658,9.98268,10.1487,289984.39609775785,0
+BRT.US,D,20070813,000000,10.4208,11.0259,10.4208,10.5579,186974.28665521945,0
+BRT.US,D,20070814,000000,10.5299,10.7827,9.66914,9.74054,150744.63125023802,0
+BRT.US,D,20070815,000000,9.82643,10.4817,9.61027,9.79648,292560.60739996715,0
+BRT.US,D,20070816,000000,9.71738,10.6447,9.60351,10.6447,132543.27352212806,0
+BRT.US,D,20070817,000000,11.0558,11.4486,10.7973,11.1775,193497.71792932213,0
+BRT.US,D,20070820,000000,11.3492,11.4871,11.0761,11.1861,116236.24976843016,0
+BRT.US,D,20070821,000000,11.1861,11.7893,11.1861,11.7284,71080.0118384056,0
+BRT.US,D,20070822,000000,12.0614,12.5062,12.0614,12.4849,136322.61488139676,0
+BRT.US,D,20070823,000000,12.4724,12.5699,11.7371,11.7371,66099.61299751591,0
+BRT.US,D,20070824,000000,11.4794,12.3064,11.2768,11.6502,116236.24976843016,0
+BRT.US,D,20070827,000000,11.657,11.657,11.2208,11.2421,93229.62582616005,0
+BRT.US,D,20070828,000000,11.2421,11.2421,10.5955,10.8301,163447.44627138157,0
+BRT.US,D,20070829,000000,10.804,11.0761,10.7181,10.8898,64555.544276557885,0
+BRT.US,D,20070830,000000,10.8301,11.3492,10.7104,11.0761,110909.73082499974,0
+BRT.US,D,20070831,000000,11.2999,11.7284,11.2044,11.5509,64213.56932493651,0
+BRT.US,D,20070904,000000,11.5509,11.8162,11.1929,11.7738,104216.34836279646,0
+BRT.US,D,20070905,000000,11.8673,11.8673,11.4128,11.5933,55970.936703126004,0
+BRT.US,D,20070906,000000,11.6165,11.6165,11.0259,11.2266,83439.8156201929,0
+BRT.US,D,20070907,000000,11.2266,11.2633,10.6447,10.7104,87218.1206917459,0
+BRT.US,D,20070910,000000,10.7104,10.8474,10.2356,10.7827,85673.01568305602,0
+BRT.US,D,20070911,000000,10.5058,10.6447,9.90366,10.0261,317972.45516864146,0
+BRT.US,D,20070912,000000,9.82643,10.141,9.71738,9.78778,181307.86533561823,0
+BRT.US,D,20070913,000000,9.81873,10.3273,9.78202,10.222,156584.11262110807,0
+BRT.US,D,20070914,000000,10.2558,10.2558,9.87661,10.1979,73483.16308934502,0
+BRT.US,D,20070917,000000,10.0976,10.2356,9.99138,10.1718,108337.66467371183,0
+BRT.US,D,20070918,000000,10.2356,10.4951,10.2056,10.3494,198992.11548538736,0
+BRT.US,D,20070919,000000,10.4874,11.1861,10.3794,10.9912,237105.74198747234,0
+BRT.US,D,20070920,000000,10.7181,10.7605,10.1053,10.3437,85846.07573433095,0
+BRT.US,D,20070921,000000,10.4208,10.4208,10.0097,10.0561,155213.10395143408,0
+BRT.US,D,20070924,000000,9.98268,10.3717,9.92006,10.3494,587702.607540818,0
+BRT.US,D,20070925,000000,10.0976,10.1487,9.43174,9.48868,152115.63991993226,0
+BRT.US,D,20070926,000000,9.62378,9.77431,9.4163,9.5099,254106.04223398864,0
+BRT.US,D,20070927,000000,9.50315,9.65466,9.30823,9.39315,96831.76198323954,0
+BRT.US,D,20070928,000000,9.34489,9.47999,9.24454,9.46359,116236.24976843016,0
+BRT.US,D,20071001,000000,9.39315,9.74054,9.21559,9.62378,160702.32006882483,0
+BRT.US,D,20071002,000000,9.60351,9.93251,9.45876,9.7251,119668.4347374384,0
+BRT.US,D,20071003,000000,9.75405,9.78202,9.47131,9.63149,87218.1206917459,0
+BRT.US,D,20071004,000000,9.68843,9.74054,9.59579,9.7251,74513.23309513964,0
+BRT.US,D,20071005,000000,9.86216,9.86216,9.46359,9.68843,68502.76424845736,0
+BRT.US,D,20071008,000000,9.66141,9.8689,9.47131,9.53017,81895.74689923588,0
+BRT.US,D,20071009,000000,9.58132,9.58132,9.28024,9.43174,151256.55738993466,0
+BRT.US,D,20071010,000000,9.43174,9.65466,9.4163,9.44718,144910.33131803232,0
+BRT.US,D,20071011,000000,9.49543,9.60351,9.30823,9.39315,90479.3181849369,0
+BRT.US,D,20071012,000000,9.35841,9.37964,9.0056,9.20787,200365.19673052712,0
+BRT.US,D,20071015,000000,9.22137,9.28024,9.0056,9.21559,135122.59368752586,0
+BRT.US,D,20071016,000000,9.23585,9.25708,9.01226,9.08367,68331.77677264618,0
+BRT.US,D,20071017,000000,9.19242,9.20787,8.54608,8.69855,235560.63697877637,0
+BRT.US,D,20071018,000000,8.50218,8.56056,8.21547,8.48914,251873.8784588614,0
+BRT.US,D,20071019,000000,8.48914,8.48914,8.19424,8.21547,161564.5114620008,0
+BRT.US,D,20071022,000000,8.20255,8.61893,8.20255,8.38879,156758.20896011993,0
+BRT.US,D,20071023,000000,8.35444,8.44524,8.18662,8.28892,125505.84353284271,0
+BRT.US,D,20071024,000000,8.22938,8.38879,8.07884,8.2726,178044.59526696755,0
+BRT.US,D,20071025,000000,8.29509,8.40182,8.19424,8.22155,81381.74818407145,0
+BRT.US,D,20071026,000000,8.33109,8.68938,8.07884,8.66854,120871.56479449781,0
+BRT.US,D,20071029,000000,8.71785,9.03485,8.59645,8.68215,121383.4909342046,0
+BRT.US,D,20071030,000000,8.66226,8.70491,8.30185,8.40182,98378.93956739518,0
+BRT.US,D,20071031,000000,8.46009,8.81068,8.41697,8.74149,117093.25972295187,0
+BRT.US,D,20071101,000000,8.73416,8.73416,8.37277,8.42401,138211.76741718492,0
+BRT.US,D,20071102,000000,8.48914,8.62521,8.19424,8.19424,123789.75104834365,0
+BRT.US,D,20071105,000000,8.18662,8.50941,8.18662,8.3086,98462.87887370045,0
+BRT.US,D,20071106,000000,8.44524,8.80615,8.44524,8.76089,120012.48226452047,0
+BRT.US,D,20071107,000000,8.73416,8.90679,8.19424,8.26489,89623.34451815009,0
+BRT.US,D,20071108,000000,8.33109,8.69855,8.19424,8.65503,112805.1010871649,0
+BRT.US,D,20071109,000000,8.71785,8.76823,8.22155,8.49533,124184.57667429616,0
+BRT.US,D,20071112,000000,8.61893,9.37192,8.43916,9.28893,117822.8062864108,0
+BRT.US,D,20071113,000000,9.53017,9.53017,9.09892,9.19242,103360.37469601774,0
+BRT.US,D,20071114,000000,9.19242,9.25708,9.01226,9.0717,61981.40554980726,0
+BRT.US,D,20071115,000000,9.04343,9.0913,8.46009,8.65503,55799.94922731481,0
+BRT.US,D,20071116,000000,8.64674,8.80615,8.46009,8.72615,66443.66052460202,0
+BRT.US,D,20071119,000000,8.73416,8.78395,8.35444,8.40182,124820.85734185697,0
+BRT.US,D,20071120,000000,8.63968,8.63968,8.15218,8.30185,142547.59528864367,0
+BRT.US,D,20071121,000000,8.21547,8.68938,8.15893,8.51819,45496.14030618423,0
+BRT.US,D,20071123,000000,8.46009,8.46009,8.21547,8.26489,51505.572865134636,0
+BRT.US,D,20071126,000000,8.18662,8.28892,7.8842,7.99314,123789.75104834365,0
+BRT.US,D,20071127,000000,7.90822,8.15218,7.85718,7.8842,115156.4379514919,0
+BRT.US,D,20071128,000000,8.0495,8.56857,7.91991,8.41697,174781.32519831692,0
+BRT.US,D,20071129,000000,8.41697,8.50941,8.10006,8.25871,180621.84285690973,0
+BRT.US,D,20071130,000000,8.26489,8.56857,8.23709,8.23709,105073.35831731818,0
+BRT.US,D,20071203,000000,8.29509,8.80615,8.23709,8.59645,133232.40486401494,0
+BRT.US,D,20071204,000000,8.55256,8.68938,8.28119,8.33109,84642.94567726241,0
+BRT.US,D,20071205,000000,8.40182,8.66854,8.40182,8.54608,45323.08025490931,0
+BRT.US,D,20071206,000000,8.54608,8.54608,8.28892,8.46618,84197.34195242227,0
+BRT.US,D,20071207,000000,8.49533,8.78395,8.46009,8.73416,74172.29443124912,0
+BRT.US,D,20071210,000000,8.73416,9.25708,8.73416,8.97723,154522.93632179406,0
+BRT.US,D,20071211,000000,9.0056,9.68843,8.80615,8.82641,267494.8797338407,0
+BRT.US,D,20071212,000000,9.08367,9.37192,8.74149,8.80615,150916.6550137841,0
+BRT.US,D,20071213,000000,8.81068,9.28893,8.81068,9.28893,134570.2523262774,0
+BRT.US,D,20071214,000000,9.01226,9.04343,8.59645,8.76089,224571.84186667623,0
+BRT.US,D,20071217,000000,8.60369,8.88344,8.60369,8.79225,79318.49930928762,0
+BRT.US,D,20071218,000000,8.91326,8.91326,8.67587,8.87409,155318.8053001166,0
+BRT.US,D,20071219,000000,8.87409,8.87409,8.58228,8.80615,114347.09723265213,0
+BRT.US,D,20071220,000000,8.80615,8.85034,8.66854,8.72615,105418.44213214325,0
+BRT.US,D,20071221,000000,8.74786,8.94134,8.59645,8.94134,170660.00888740152,0
+BRT.US,D,20071224,000000,8.86847,8.93468,8.59645,8.87409,90309.36699685757,0
+BRT.US,D,20071226,000000,8.73416,8.88344,8.60369,8.71785,154780.97196710817,0
+BRT.US,D,20071227,000000,8.53816,8.63968,8.37277,8.54608,143534.14120968382,0
+BRT.US,D,20071228,000000,8.6118,8.89926,8.50941,8.53816,112847.58888418246,0
+BRT.US,D,20071231,000000,8.44524,8.58941,8.23709,8.35444,241623.95649979587,0
+BRT.US,D,20080102,000000,8.33109,8.46009,8.23709,8.37277,105591.50218341209,0
+BRT.US,D,20080103,000000,8.40182,8.40182,7.98571,7.98571,109881.73339466481,0
+BRT.US,D,20080104,000000,7.84165,7.91991,7.48171,7.71186,219184.18194703647,0
+BRT.US,D,20080107,000000,7.73424,7.77062,7.52474,7.56758,131581.59850664658,0
+BRT.US,D,20080108,000000,7.58265,7.69168,7.32403,7.36697,110037.17655448487,0
+BRT.US,D,20080109,000000,7.43191,7.43191,6.96505,7.12282,230436.1941431151,0
+BRT.US,D,20080110,000000,7.15177,7.68435,6.97248,7.58265,225370.81970818728,0
+BRT.US,D,20080111,000000,7.53257,7.93496,7.35336,7.89993,200657.42987100588,0
+BRT.US,D,20080114,000000,7.89993,8.36582,7.89993,8.31564,115378.2035261857,0
+BRT.US,D,20080115,000000,8.22155,8.29509,7.90822,8.01486,84127.91067436512,0
+BRT.US,D,20080116,000000,8.01486,8.44524,7.89993,8.35444,68502.76424845736,0
+BRT.US,D,20080117,000000,8.32336,8.33823,7.83431,7.83431,80180.69070246766,0
+BRT.US,D,20080118,000000,7.74804,7.94239,7.21663,7.58265,256679.1446730094,0
+BRT.US,D,20080122,000000,7.15177,8.20767,7.09447,7.81308,138769.29021709776,0
+BRT.US,D,20080123,000000,7.7271,8.86231,7.64884,8.81714,172309.77895704712,0
+BRT.US,D,20080124,000000,8.84204,8.97723,8.20767,8.23709,152289.73625893396,0
+BRT.US,D,20080125,000000,8.36582,8.36582,7.91324,8.01486,95115.66949873845,0
+BRT.US,D,20080128,000000,8.11503,8.17813,7.64884,7.99314,89795.36828169314,0
+BRT.US,D,20080129,000000,8.0495,8.78395,8.0495,8.43114,103532.39845955372,0
+BRT.US,D,20080130,000000,8.40182,8.50941,8.02249,8.14368,89280.33327879685,0
+BRT.US,D,20080131,000000,8.18662,8.73416,8.02249,8.56056,87561.13193110016,0
+BRT.US,D,20080201,000000,8.72615,9.0056,8.56857,8.91326,109194.67462823357,0
+BRT.US,D,20080204,000000,8.99904,8.99904,8.52611,8.74149,114547.10076496562,0
+BRT.US,D,20080205,000000,8.56056,8.82641,8.35444,8.35444,92092.81818395107,0
+BRT.US,D,20080206,000000,8.5319,8.62521,8.35791,8.43114,65411.5179433447,0
+BRT.US,D,20080207,000000,8.47506,8.48914,8.12941,8.16472,86530.0256375737,0
+BRT.US,D,20080208,000000,8.12941,8.17235,7.44687,7.66823,232604.1080788546,0
+BRT.US,D,20080211,000000,7.71186,7.71186,7.15177,7.38917,201136.19480328087,0
+BRT.US,D,20080212,000000,7.36697,7.77709,7.36697,7.49696,123962.8110996125,0
+BRT.US,D,20080213,000000,7.48971,7.56209,7.27404,7.43191,114175.07346910604,0
+BRT.US,D,20080214,000000,7.43191,7.53257,7.2312,7.25224,220452.59813123677,0
+BRT.US,D,20080215,000000,7.2312,7.62558,7.12282,7.28852,111942.90969398893,0
+BRT.US,D,20080219,000000,7.36697,7.41773,7.2312,7.25224,68160.789296836,0
+BRT.US,D,20080220,000000,7.26005,7.30946,7.20176,7.24461,90652.37823621182,0
+BRT.US,D,20080221,000000,7.26005,7.36697,6.96505,6.97248,133747.43986692035,0
+BRT.US,D,20080222,000000,7.01533,7.09447,6.84269,7.09447,138602.44789221603,0
+BRT.US,D,20080225,000000,7.12282,7.15177,6.84994,6.95743,101125.10205768885,0
+BRT.US,D,20080226,000000,6.92887,7.16586,6.83536,6.94343,98493.9675056675,0
+BRT.US,D,20080227,000000,6.90039,7.00799,6.85727,6.89325,84516.51857393455,0
+BRT.US,D,20080228,000000,6.85727,6.85727,6.56246,6.63425,245077.90351118436,0
+BRT.US,D,20080229,000000,6.68444,6.87879,6.4401,6.87879,231939.84764251625,0
+BRT.US,D,20080303,000000,6.82137,6.99343,6.46886,6.48343,244490.32836702824,0
+BRT.US,D,20080304,000000,6.54076,6.54809,6.239,6.52657,246548.39580315375,0
+BRT.US,D,20080305,000000,6.51228,6.65577,6.38992,6.48343,113660.03846621074,0
+BRT.US,D,20080306,000000,6.33251,6.4042,6.10949,6.13121,143585.95559629725,0
+BRT.US,D,20080307,000000,6.22452,6.22452,5.94429,6.11693,93417.19390568513,0
+BRT.US,D,20080310,000000,6.11693,6.21015,6.04503,6.05923,91683.48452973728,0
+BRT.US,D,20080311,000000,6.36107,7.19568,6.16729,7.18825,316539.26923503535,0
+BRT.US,D,20080312,000000,7.15177,7.56209,7.11549,7.22348,211524.97931844048,0
+BRT.US,D,20080313,000000,7.13035,7.3746,6.94343,7.2312,235732.66074232248,0
+BRT.US,D,20080314,000000,7.28852,7.50466,7.09447,7.38135,97213.11586868388,0
+BRT.US,D,20080317,000000,7.41773,7.50466,7.26005,7.40981,137712.27673026253,0
+BRT.US,D,20080318,000000,7.67624,7.89993,7.34632,7.89993,192194.0679622446,0
+BRT.US,D,20080319,000000,7.71186,7.71186,7.05856,7.13779,145216.03619902834,0
+BRT.US,D,20080320,000000,7.09447,7.69892,7.09447,7.47485,281746.9449145915,0
+BRT.US,D,20080324,000000,7.64083,8.12941,7.61796,7.99314,127184.62965897848,0
+BRT.US,D,20080325,000000,7.77709,7.99314,7.43191,7.81308,132543.27352212806,0
+BRT.US,D,20080326,000000,7.80632,7.83431,7.50466,7.64884,69536.97940517943,0
+BRT.US,D,20080327,000000,7.71889,7.91991,7.67624,7.77709,65759.71062135928,0
+BRT.US,D,20080328,000000,7.77709,7.77709,7.42486,7.44687,38631.77036818089,0
+BRT.US,D,20080331,000000,7.53257,7.77709,7.46848,7.64884,53420.63259421432,0
+BRT.US,D,20080401,000000,7.66099,7.77709,7.5396,7.67624,61346.161169977306,0
+BRT.US,D,20080402,000000,7.58265,7.76251,7.33175,7.64884,104734.49222889038,0
+BRT.US,D,20080403,000000,7.69892,7.75527,7.6113,7.71186,126020.878535738,0
+BRT.US,D,20080404,000000,7.74235,8.04256,7.71889,7.86288,109503.48837241807,0
+BRT.US,D,20080407,000000,8.01486,8.15893,7.76251,7.84165,106277.52466212059,0
+BRT.US,D,20080408,000000,7.80632,8.06542,7.78529,7.9641,64213.56932493651,0
+BRT.US,D,20080409,000000,7.95069,8.1075,7.77709,7.78529,110276.55902062744,0
+BRT.US,D,20080410,000000,7.74804,7.84165,7.67624,7.76251,143878.188736776,0
+BRT.US,D,20080411,000000,7.76251,7.84165,7.46077,7.49696,123302.69581421578,0
+BRT.US,D,20080414,000000,7.53257,7.64083,7.36697,7.58265,60950.2992562818,0
+BRT.US,D,20080415,000000,7.58265,8.0495,7.48171,8.04256,142890.606528003,0
+BRT.US,D,20080416,000000,7.98571,8.22938,7.98571,8.22938,78448.0176142517,0
+BRT.US,D,20080417,000000,8.22938,8.62521,8.20255,8.52611,79235.59629071322,0
+BRT.US,D,20080418,000000,8.56056,8.93468,8.56056,8.71147,138560.99638293136,0
+BRT.US,D,20080421,000000,8.81068,8.8927,8.66854,8.8347,67470.62166719903,0
+BRT.US,D,20080422,000000,8.78395,8.79959,8.46009,8.5759,76402.38563091464,0
+BRT.US,D,20080423,000000,8.61893,8.61893,8.30185,8.56056,69195.00445355805,0
+BRT.US,D,20080424,000000,8.50941,8.93468,8.50941,8.89926,66728.63965095369,0
+BRT.US,D,20080425,000000,8.86847,8.86847,8.46618,8.66226,61467.40683464283,0
+BRT.US,D,20080428,000000,8.75519,8.75519,8.51819,8.51819,32358.084437523194,0
+BRT.US,D,20080429,000000,8.63158,8.80615,8.50941,8.74149,37479.41840998889,0
+BRT.US,D,20080430,000000,8.77479,8.77479,8.18662,8.22938,83043.95370649738,0
+BRT.US,D,20080501,000000,8.29509,8.76823,8.26489,8.74149,31331.12329492721,0
+BRT.US,D,20080502,000000,8.84204,8.84204,8.53816,8.56857,66659.20837289654,0
+BRT.US,D,20080505,000000,8.56857,8.66854,8.40182,8.5319,62610.43220324402,0
+BRT.US,D,20080506,000000,8.50941,8.78395,8.46009,8.78395,46268.17466666274,0
+BRT.US,D,20080507,000000,8.86847,8.86847,8.32336,8.33109,93117.70675108331,0
+BRT.US,D,20080508,000000,8.58228,8.58228,8.25254,8.46009,71052.03206963616,0
+BRT.US,D,20080509,000000,8.40182,8.40182,7.64083,7.73424,129224.04391593246,0
+BRT.US,D,20080512,000000,7.67624,7.67624,7.28852,7.35993,106716.91066056653,0
+BRT.US,D,20080513,000000,7.36697,7.52474,7.34632,7.42486,75568.17400650505,0
+BRT.US,D,20080514,000000,7.40374,7.46848,7.33175,7.35336,68949.40426102938,0
+BRT.US,D,20080515,000000,7.35336,7.42486,7.13779,7.35336,117843.5320410582,0
+BRT.US,D,20080516,000000,7.30946,7.36697,6.85727,6.95743,195535.05961081036,0
+BRT.US,D,20080519,000000,6.95743,6.97248,6.88573,6.92887,118083.95079492351,0
+BRT.US,D,20080520,000000,6.95038,6.95743,6.82137,6.91448,78062.51857787787,0
+BRT.US,D,20080521,000000,6.98686,7.02981,6.87879,6.91448,104763.50828540078,0
+BRT.US,D,20080522,000000,6.95743,7.03675,6.88573,7.02257,58138.85063886045,0
+BRT.US,D,20080523,000000,7.02257,7.45372,6.96505,7.25224,84259.51921635334,0
+BRT.US,D,20080527,000000,7.03675,7.13035,6.92183,7.07236,172734.65692724293,0
+BRT.US,D,20080528,000000,7.08693,7.28176,7.00799,7.15824,104911.69743110084,0
+BRT.US,D,20080529,000000,7.04389,7.30946,7.04389,7.13779,99179.98998437398,0
+BRT.US,D,20080530,000000,7.02981,7.08693,6.95743,7.04389,46175.94505849851,0
+BRT.US,D,20080602,000000,7.05122,7.24461,7.02981,7.24461,63582.47009603502,0
+BRT.US,D,20080603,000000,7.20929,7.22348,6.98686,7.02981,74973.34484822993,0
+BRT.US,D,20080604,000000,7.02257,7.35993,7.02257,7.13779,132677.99092730074,0
+BRT.US,D,20080605,000000,7.04389,7.35336,7.03675,7.28176,60552.36476712257,0
+BRT.US,D,20080606,000000,7.30946,7.30946,7.01533,7.01533,104194.5863204263,0
+BRT.US,D,20080609,000000,7.0796,7.15824,6.81404,6.81404,85098.91227942426,0
+BRT.US,D,20080610,000000,6.74205,7.16586,6.74205,6.91448,74511.16051967489,0
+BRT.US,D,20080611,000000,6.95038,7.13779,6.85727,7.00799,33815.10498897834,0
+BRT.US,D,20080612,000000,6.92887,7.14503,6.87879,7.10865,48758.37408710809,0
+BRT.US,D,20080613,000000,7.15177,7.51857,7.10865,7.42486,80115.40457533898,0
+BRT.US,D,20080616,000000,7.50466,8.19424,7.48171,7.97057,173240.3653405423,0
+BRT.US,D,20080617,000000,7.99314,8.41697,7.93496,7.93496,106029.85189412514,0
+BRT.US,D,20080618,000000,7.94239,8.1075,7.69892,7.77062,59294.31146024805,0
+BRT.US,D,20080619,000000,8.0495,8.32336,7.85718,7.9641,130615.77834025386,0
+BRT.US,D,20080620,000000,7.89993,8.3086,7.89993,8.17235,203313.435328596,0
+BRT.US,D,20080623,000000,8.17235,8.17235,7.47485,7.55504,145606.71667405948,0
+BRT.US,D,20080624,000000,7.42486,7.42486,6.79242,7.15824,120150.30853289177,0
+BRT.US,D,20080625,000000,7.27404,7.27404,6.95038,7.03675,54917.03207949245,0
+BRT.US,D,20080626,000000,6.936,7.15824,6.72766,6.97943,93065.89236447394,0
+BRT.US,D,20080627,000000,6.97943,7.30946,6.72063,6.87879,687176.9032411214,0
+BRT.US,D,20080630,000000,7.29546,7.29546,5.67111,6.54809,151573.6614359923,0
+BRT.US,D,20080701,000000,6.4763,6.8068,6.4763,6.6415,114179.21862003753,0
+BRT.US,D,20080702,000000,6.68444,6.74205,6.28204,6.36107,92000.58857578582,0
+BRT.US,D,20080703,000000,6.36107,6.62731,6.25328,6.25328,83009.75621133677,0
+BRT.US,D,20080707,000000,6.32526,6.50495,6.24615,6.50495,131211.64378626287,0
+BRT.US,D,20080708,000000,6.56246,6.67768,6.2748,6.56246,87690.66789762264,0
+BRT.US,D,20080709,000000,6.61988,6.68444,6.13121,6.19577,52052.73278772883,0
+BRT.US,D,20080710,000000,6.30346,6.36107,6.10949,6.24615,46806.00799966814,0
+BRT.US,D,20080711,000000,6.06646,6.36107,6.06646,6.15254,50834.05841467729,0
+BRT.US,D,20080714,000000,6.18159,6.42592,6.15254,6.33956,56331.564833925986,0
+BRT.US,D,20080715,000000,6.23168,6.38289,6.12407,6.1455,55929.485193838285,0
+BRT.US,D,20080716,000000,6.00181,6.24615,5.75747,6.23168,115189.5991589237,0
+BRT.US,D,20080717,000000,6.51228,6.60569,6.28938,6.60569,67120.35641372071,0
+BRT.US,D,20080718,000000,6.57694,6.72063,6.54809,6.67768,24013.895617958646,0
+BRT.US,D,20080721,000000,6.55503,6.67768,6.55503,6.67768,28294.800239620537,0
+BRT.US,D,20080722,000000,6.65577,6.65577,6.56246,6.65577,16609.61977148517,0
+BRT.US,D,20080723,000000,6.59817,7.08693,6.59817,6.98686,77033.48485981612,0
+BRT.US,D,20080724,000000,6.90039,6.90039,6.05923,6.07351,95493.91452098721,0
+BRT.US,D,20080725,000000,6.13844,6.36841,5.80775,6.15254,67215.69488508155,0
+BRT.US,D,20080728,000000,6.28938,6.59112,6.25328,6.25328,42277.43061001282,0
+BRT.US,D,20080729,000000,6.31099,6.69891,6.31099,6.54809,40878.44217156129,0
+BRT.US,D,20080730,000000,6.59112,6.59817,6.4401,6.49047,29050.253996385178,0
+BRT.US,D,20080731,000000,6.52657,6.65577,6.49047,6.51924,47516.90138394845,0
+BRT.US,D,20080801,000000,6.56971,6.57694,6.41144,6.54076,13968.122342142142,0
+BRT.US,D,20080804,000000,6.54809,6.54809,6.26786,6.26786,21956.86446956805,0
+BRT.US,D,20080805,000000,6.38289,6.38289,6.2032,6.26786,31575.68719972301,0
+BRT.US,D,20080806,000000,6.28938,6.67768,6.06646,6.51228,32620.265233766753,0
+BRT.US,D,20080807,000000,6.45448,6.45448,6.05923,6.05923,30277.21867129264,0
+BRT.US,D,20080808,000000,6.04503,6.4763,6.03047,6.44743,32055.488419725807,0
+BRT.US,D,20080811,000000,6.4401,6.4401,6.04503,6.21748,56742.97106360451,0
+BRT.US,D,20080812,000000,6.11693,6.2748,5.98733,5.98733,58341.963034368535,0
+BRT.US,D,20080813,000000,6.08064,6.54809,5.87241,6.51228,57485.98936758273,0
+BRT.US,D,20080814,000000,6.90039,6.90039,6.4979,6.59817,89218.15601486579,0
+BRT.US,D,20080815,000000,6.72766,6.72766,6.15254,6.15254,30268.928369435707,0
+BRT.US,D,20080818,000000,6.2748,6.35384,5.93696,5.95162,44861.932214086126,0
+BRT.US,D,20080819,000000,5.90107,5.93001,5.77166,5.81479,17083.203265094762,0
+BRT.US,D,20080820,000000,5.83661,5.84365,5.62064,5.69987,15964.012514332522,0
+BRT.US,D,20080821,000000,5.67844,5.77166,5.59922,5.67844,10168.055228213898,0
+BRT.US,D,20080822,000000,5.66386,5.77166,5.65673,5.7432,28602.57769608028,0
+BRT.US,D,20080825,000000,5.78614,5.78614,5.66386,5.77166,23324.764276053542,0
+BRT.US,D,20080826,000000,5.72872,5.83661,5.53456,5.60636,53910.7966915388,0
+BRT.US,D,20080827,000000,5.63521,5.72138,5.63521,5.69987,11510.047841395708,0
+BRT.US,D,20080828,000000,5.71405,5.75033,5.62064,5.75033,22320.60146356565,0
+BRT.US,D,20080829,000000,5.80775,5.86517,5.76443,5.76443,20862.544624378643,0
+BRT.US,D,20080902,000000,5.86517,5.86517,5.58493,5.6135,69770.14414492068,0
+BRT.US,D,20080903,000000,5.5418,5.65673,5.48429,5.64244,15175.397550140142,0
+BRT.US,D,20080904,000000,5.62788,5.82223,5.62788,5.67844,24721.68013904135,0
+BRT.US,D,20080905,000000,5.59227,5.6135,5.49866,5.6135,19570.293822342497,0
+BRT.US,D,20080908,000000,5.66386,5.67111,5.46257,5.6135,28498.9489228615,0
+BRT.US,D,20080909,000000,5.64959,5.81479,5.38364,5.58493,144569.3926541388,0
+BRT.US,D,20080910,000000,5.5777,5.6135,5.18234,5.36936,188453.06924905183,0
+BRT.US,D,20080911,000000,5.33308,5.33308,4.87326,4.8804,184749.3768942122,0
+BRT.US,D,20080912,000000,4.8804,4.90916,3.82384,4.89498,227643.3987048764,0
+BRT.US,D,20080915,000000,4.88764,5.2471,4.67911,5.21109,76058.33810382852,0
+BRT.US,D,20080916,000000,5.23995,5.67111,4.88764,5.34755,163326.20060671604,0
+BRT.US,D,20080917,000000,5.04609,5.72872,5.04609,5.40535,147862.71506703272,0
+BRT.US,D,20080918,000000,5.85088,6.15254,5.44849,6.15254,362098.6230928855,0
+BRT.US,D,20080919,000000,6.26786,6.26786,4.97371,5.82223,337083.6735256295,0
+BRT.US,D,20080922,000000,5.62064,5.62064,5.13198,5.2471,59852.87054789579,0
+BRT.US,D,20080923,000000,5.13911,5.14646,4.3126,4.95964,115838.31527927902,0
+BRT.US,D,20080924,000000,5.03142,5.03142,4.21919,4.31975,141872.9719749867,0
+BRT.US,D,20080925,000000,4.29118,4.43496,4.28404,4.28404,48989.4662513856,0
+BRT.US,D,20080926,000000,4.28404,4.28404,3.87412,4.10417,67020.8727914304,0
+BRT.US,D,20080929,000000,4.13303,5.59227,3.93173,5.59227,158339.58403944634,0
+BRT.US,D,20080930,000000,5.44849,5.59227,4.54979,5.00266,64585.59662079206,0
+BRT.US,D,20081001,000000,5.23995,5.23995,4.42783,5.11768,71252.03560194765,0
+BRT.US,D,20081002,000000,5.46257,5.46257,4.6433,4.65045,54906.66920217077,0
+BRT.US,D,20081003,000000,4.8663,5.0818,4.25499,4.37032,64334.81498960305,0
+BRT.US,D,20081006,000000,4.38449,4.42059,3.93173,4.16168,119279.82683786291,0
+BRT.US,D,20081007,000000,4.1832,4.57864,4.13303,4.35584,57778.22250805845,0
+BRT.US,D,20081008,000000,4.21919,4.35584,3.93173,3.98933,116139.87500933341,0
+BRT.US,D,20081009,000000,3.99648,4.11132,3.93173,3.96048,83829.4598074962,0
+BRT.US,D,20081010,000000,2.76015,3.37116,1.78251,3.20577,118070.47905439611,0
+BRT.US,D,20081013,000000,4.01791,4.28404,3.82384,4.20482,59441.46431821828,0
+BRT.US,D,20081014,000000,4.95229,4.95229,4.24804,4.3126,72922.53142623256,0
+BRT.US,D,20081015,000000,4.25499,4.36297,4.07551,4.07551,13557.752400196494,0
+BRT.US,D,20081016,000000,4.07551,4.35584,3.9821,4.21919,51638.21769485371,0
+BRT.US,D,20081017,000000,4.01067,4.05389,3.85974,3.87412,30835.77775894139,0
+BRT.US,D,20081020,000000,3.90297,4.13303,3.20577,4.12569,14591.967556918562,0
+BRT.US,D,20081021,000000,4.06827,4.19033,3.80242,3.9101,32204.713853159763,0
+BRT.US,D,20081022,000000,3.87412,3.87412,3.79528,3.79528,6398.040458519526,0
+BRT.US,D,20081023,000000,3.80242,3.80242,3.52209,3.53646,33358.102099083626,0
+BRT.US,D,20081024,000000,3.52209,3.70167,3.32804,3.32804,16394.07192319067,0
+BRT.US,D,20081027,000000,3.28481,3.29937,3.20577,3.20577,11643.728958847654,0
+BRT.US,D,20081028,000000,3.20577,3.20577,3.05504,3.14816,46462.99676031389,0
+BRT.US,D,20081029,000000,3.14816,3.23443,3.06189,3.16254,16310.132616883377,0
+BRT.US,D,20081030,000000,3.34964,3.34964,3.1195,3.29194,28148.68366938218,0
+BRT.US,D,20081031,000000,3.29194,3.40687,3.16987,3.40687,50424.724760463505,0
+BRT.US,D,20081103,000000,3.38516,3.49334,3.22738,3.34964,55979.22700498294,0
+BRT.US,D,20081104,000000,3.39993,3.43562,3.26299,3.43562,42411.11172746477,0
+BRT.US,D,20081105,000000,3.43562,3.52209,3.34964,3.52209,24030.476221672518,0
+BRT.US,D,20081106,000000,3.54361,3.54361,3.26299,3.29937,24039.80281126233,0
+BRT.US,D,20081107,000000,3.31326,3.31326,3.20577,3.20577,16695.631653257205,0
+BRT.US,D,20081110,000000,3.36374,3.47896,3.26299,3.26299,25610.81501325793,0
+BRT.US,D,20081111,000000,3.20577,3.40687,3.19863,3.30632,44505.4492342136,0
+BRT.US,D,20081112,000000,3.28481,3.34241,2.86773,2.91116,50621.619429578386,0
+BRT.US,D,20081113,000000,2.96134,3.026,2.79603,2.96134,33775.72605515536,0
+BRT.US,D,20081114,000000,3.01886,3.17701,2.85356,2.89678,38335.3920767757,0
+BRT.US,D,20081117,000000,2.78156,2.92545,2.458,2.60931,51959.46689183173,0
+BRT.US,D,20081118,000000,2.59493,2.76015,2.35031,2.73853,38201.710959323755,0
+BRT.US,D,20081119,000000,2.68101,2.7313,2.24976,2.30013,39892.93253825201,0
+BRT.US,D,20081120,000000,2.06284,2.37935,1.86165,1.88326,70966.02018786412,0
+BRT.US,D,20081121,000000,1.6317,1.74662,1.58122,1.6892,112003.01438244514,0
+BRT.US,D,20081124,000000,1.63902,1.78994,1.3367,1.61713,81256.35736847644,0
+BRT.US,D,20081125,000000,1.67463,1.70358,1.63902,1.63902,48693.0879599794,0
+BRT.US,D,20081126,000000,1.67463,1.71777,1.63902,1.71777,54179.19521417557,0
+BRT.US,D,20081128,000000,1.65331,1.71777,1.64607,1.70358,9958.725106312404,0
+BRT.US,D,20081201,000000,1.71777,1.71777,1.59569,1.59569,43803.88243952411,0
+BRT.US,D,20081202,000000,1.58865,1.68206,1.54542,1.54542,41570.682376660974,0
+BRT.US,D,20081203,000000,1.51656,1.63902,1.48067,1.57427,28611.90428566908,0
+BRT.US,D,20081204,000000,1.55247,1.62436,1.48067,1.48067,46013.24788454526,0
+BRT.US,D,20081205,000000,1.51656,1.60998,1.51656,1.60274,56228.97234844008,0
+BRT.US,D,20081208,000000,1.66035,1.71777,1.60998,1.65331,42242.19682711933,0
+BRT.US,D,20081209,000000,1.70358,1.91926,1.6317,1.75386,53910.7966915388,0
+BRT.US,D,20081210,000000,1.82565,2.17092,1.77537,2.1275,55810.31210463648,0
+BRT.US,D,20081211,000000,2.16348,2.16348,1.7608,2.07713,71716.29250596843,0
+BRT.US,D,20081212,000000,1.89021,1.98362,1.74662,1.80394,105313.7770711936,0
+BRT.US,D,20081215,000000,1.74662,1.86165,1.74662,1.83298,73971.25461120578,0
+BRT.US,D,20081216,000000,1.81842,2.07007,1.73224,1.98362,64138.95660822003,0
+BRT.US,D,20081217,000000,2.01267,2.85356,1.95524,2.46554,63354.4867949541,0
+BRT.US,D,20081218,000000,2.32888,2.43639,2.27138,2.32888,43937.563556976056,0
+BRT.US,D,20081219,000000,2.32888,2.44391,2.2929,2.44391,37446.257202559114,0
+BRT.US,D,20081222,000000,2.15645,2.42229,2.15645,2.34308,42204.89046876008,0
+BRT.US,D,20081223,000000,2.2929,2.37193,2.21396,2.21396,45610.131956725694,0
+BRT.US,D,20081224,000000,2.21396,2.39354,2.19225,2.37935,26253.313407213976,0
+BRT.US,D,20081226,000000,2.32175,2.34308,2.25699,2.27138,22673.975580240563,0
+BRT.US,D,20081229,000000,2.26424,2.26424,2.1275,2.1275,38372.698435133934,0
+BRT.US,D,20081230,000000,2.08446,2.14911,1.90469,1.94781,120949.28637441291,0
+BRT.US,D,20081231,000000,1.91926,2.15645,1.91926,2.15645,68319.34131985976,0
+BRT.US,D,20090102,000000,2.14911,3.026,2.14911,3.026,104505.47264007658,0
+BRT.US,D,20090105,000000,2.93249,2.96848,2.65949,2.76728,65520.32815522381,0
+BRT.US,D,20090106,000000,2.7171,3.01171,2.7171,2.91116,40241.12521626659,0
+BRT.US,D,20090107,000000,2.85356,2.92545,2.62341,2.70986,144522.75970619984,0
+BRT.US,D,20090108,000000,2.87516,2.87516,2.63073,2.63769,24535.148347247134,0
+BRT.US,D,20090109,000000,2.61645,2.61645,2.59493,2.59493,6990.797041330211,0
+BRT.US,D,20090112,000000,2.59493,2.74577,2.54448,2.63073,35642.080260823284,0
+BRT.US,D,20090113,000000,2.66684,2.66684,2.62341,2.64512,2575.1750144834946,0
+BRT.US,D,20090114,000000,2.57313,2.60188,2.47258,2.47982,20189.993886190445,0
+BRT.US,D,20090115,000000,2.47258,2.59493,2.38621,2.56599,38755.08860831116,0
+BRT.US,D,20090116,000000,2.53723,2.62341,2.53723,2.57313,4120.280023173592,0
+BRT.US,D,20090120,000000,2.40088,2.58026,2.40088,2.49419,7040.538852475165,0
+BRT.US,D,20090121,000000,2.47258,2.70986,2.38621,2.70986,25264.69491070708,0
+BRT.US,D,20090122,000000,2.62341,2.62341,2.5158,2.5875,14512.173401540747,0
+BRT.US,D,20090123,000000,2.56599,2.56599,2.47258,2.52285,27504.112699962407,0
+BRT.US,D,20090126,000000,2.47258,2.50124,2.47258,2.49419,5114.079958340416,0
+BRT.US,D,20090127,000000,2.59493,2.59493,2.48695,2.48695,8756.63133697605,0
+BRT.US,D,20090128,000000,2.49419,2.56599,2.48695,2.56599,6523.431274114131,0
+BRT.US,D,20090129,000000,2.50124,2.59493,2.45115,2.45115,20003.462094396233,0
+BRT.US,D,20090130,000000,2.44391,2.458,2.44391,2.45115,1771.0157343067785,0
+BRT.US,D,20090202,000000,2.32888,2.41516,2.32888,2.35756,10761.848098756142,0
+BRT.US,D,20090203,000000,2.34308,2.37935,2.32888,2.37935,13904.908790478199,0
+BRT.US,D,20090204,000000,2.33603,2.36469,2.32888,2.33603,13957.759464820467,0
+BRT.US,D,20090205,000000,2.35031,2.38621,2.35031,2.35756,9786.701342769447,0
+BRT.US,D,20090206,000000,2.33603,2.43639,2.33603,2.41516,18578.566462640003,0
+BRT.US,D,20090209,000000,2.35756,2.37935,2.24976,2.30728,59360.63387510758,0
+BRT.US,D,20090210,000000,2.28576,2.28576,2.21396,2.21396,6007.359983485164,0
+BRT.US,D,20090211,000000,2.21396,2.21396,2.07007,2.18492,30639.91937755838,0
+BRT.US,D,20090212,000000,2.1275,2.35756,2.07713,2.35756,63095.41486190715,0
+BRT.US,D,20090213,000000,2.35756,2.44391,2.33603,2.44391,11323.516049601494,0
+BRT.US,D,20090217,000000,2.30013,2.49419,2.27138,2.44391,30569.451811769362,0
+BRT.US,D,20090218,000000,2.42229,2.44391,2.37935,2.37935,15144.308918174103,0
+BRT.US,D,20090219,000000,2.37935,2.40088,2.30013,2.30013,39442.147374750515,0
+BRT.US,D,20090220,000000,2.21396,2.30013,2.13483,2.28576,14985.756895149327,0
+BRT.US,D,20090223,000000,2.26424,2.27138,1.97686,1.97686,37322.938962428845,0
+BRT.US,D,20090224,000000,1.97686,2.07007,1.96943,2.02695,19484.28194057147,0
+BRT.US,D,20090225,000000,2.01267,2.11321,2.01267,2.07713,42959.30793779083,0
+BRT.US,D,20090226,000000,2.12036,2.12036,1.80394,1.80394,38236.944742217245,0
+BRT.US,D,20090227,000000,1.7968,1.98362,1.65331,1.66035,281208.0752938704,0
+BRT.US,D,20090302,000000,1.66035,1.78994,1.65331,1.7608,14496.629085556717,0
+BRT.US,D,20090303,000000,1.74662,1.81842,1.72511,1.80394,39664.94923717008,0
+BRT.US,D,20090304,000000,1.80394,1.94078,1.78251,1.87612,31593.304091169757,0
+BRT.US,D,20090305,000000,1.74662,1.86888,1.74662,1.86165,67818.81434521462,0
+BRT.US,D,20090306,000000,1.84003,1.86165,1.82565,1.82565,30415.044939674066,0
+BRT.US,D,20090309,000000,1.78251,1.83298,1.73939,1.74662,38555.08507599968,0
+BRT.US,D,20090310,000000,1.73224,1.82565,1.73224,1.73224,72886.26135560618,0
+BRT.US,D,20090311,000000,1.78251,1.83298,1.78251,1.83298,35821.3580384904,0
+BRT.US,D,20090312,000000,1.83298,1.8546,1.74662,1.74662,29753.89336653941,0
+BRT.US,D,20090313,000000,1.78994,1.82565,1.76814,1.76814,43579.0080016398,0
+BRT.US,D,20090316,000000,1.78994,1.81842,1.74662,1.74662,45837.07897007374,0
+BRT.US,D,20090317,000000,1.75386,1.75386,1.73224,1.74662,41959.290276231404,0
+BRT.US,D,20090318,000000,1.65331,1.80394,1.65331,1.78251,26956.95277736821,0
+BRT.US,D,20090319,000000,1.77537,1.82565,1.76814,1.78994,31631.64673726188,0
+BRT.US,D,20090320,000000,1.84003,2.24242,1.84003,2.24242,69170.13354798523,0
+BRT.US,D,20090323,000000,2.27138,2.47258,2.27138,2.44391,20485.335889862763,0
+BRT.US,D,20090324,000000,2.44391,2.44391,2.27138,2.27833,25985.95117230806,0
+BRT.US,D,20090325,000000,2.24242,2.2929,2.02695,2.04837,65674.73502732012,0
+BRT.US,D,20090326,000000,2.07007,2.19225,2.07007,2.16348,31073.087649612116,0
+BRT.US,D,20090327,000000,2.19225,2.24242,2.15645,2.23547,21328.87410386316,0
+BRT.US,D,20090330,000000,2.27833,2.27833,2.17777,2.19225,15622.03756271115,0
+BRT.US,D,20090331,000000,2.14188,2.15645,2.07007,2.07007,36551.94088968321,0
+BRT.US,D,20090401,000000,2.06284,2.10608,2.0556,2.09894,26763.166971448925,0
+BRT.US,D,20090402,000000,2.10608,2.17777,2.09894,2.11321,29691.71610260835,0
+BRT.US,D,20090403,000000,2.10608,2.16348,2.08446,2.16348,16483.1926681583,0
+BRT.US,D,20090406,000000,2.06284,2.15645,2.06284,2.15645,18578.566462640003,0
+BRT.US,D,20090407,000000,2.10608,2.21396,2.09894,2.21396,4205.255617212852,0
+BRT.US,D,20090408,000000,2.21396,2.35031,2.21396,2.35031,12799.18978023525,0
+BRT.US,D,20090409,000000,2.40783,2.66684,2.40783,2.458,58829.01826849641,0
+BRT.US,D,20090413,000000,2.32175,2.46554,2.32175,2.44391,11846.84135435675,0
+BRT.US,D,20090414,000000,2.35031,2.45115,2.35031,2.45115,3801.1034016601075,0
+BRT.US,D,20090415,000000,2.45115,2.50847,2.44391,2.50847,18975.464664067375,0
+BRT.US,D,20090416,000000,2.56599,2.70986,2.56599,2.62341,13217.85002403986,0
+BRT.US,D,20090417,000000,2.60931,2.65226,2.59493,2.63073,2402.1149632083716,0
+BRT.US,D,20090420,000000,2.59493,2.65226,2.59493,2.63073,1753.3988428596263,0
+BRT.US,D,20090421,000000,2.62341,2.62341,2.55171,2.58026,5689.219649703948,0
+BRT.US,D,20090422,000000,2.47982,2.56599,2.47982,2.56599,7897.54880699344,0
+BRT.US,D,20090423,000000,2.59493,2.59493,2.57313,2.59493,5662.276168667085,0
+BRT.US,D,20090424,000000,2.60188,2.68101,2.60188,2.66684,17340.202622676974,0
+BRT.US,D,20090427,000000,2.68101,2.76015,2.68101,2.76015,1544.0687209579294,0
+BRT.US,D,20090428,000000,2.7171,2.99715,2.69559,2.86089,21590.018612373842,0
+BRT.US,D,20090429,000000,2.93992,2.98275,2.93992,2.98275,5497.506419249404,0
+BRT.US,D,20090430,000000,2.96848,3.01886,2.87516,2.87516,10911.07353219212,0
+BRT.US,D,20090501,000000,2.85356,2.93992,2.85356,2.91821,5805.283875708842,0
+BRT.US,D,20090504,000000,2.88974,2.90374,2.80309,2.90374,21185.866396821402,0
+BRT.US,D,20090505,000000,2.91116,2.99715,2.91116,2.99029,6353.480086035511,0
+BRT.US,D,20090506,000000,2.99715,3.26299,2.99715,3.26299,21973.445073282932,0
+BRT.US,D,20090507,000000,3.27033,3.32804,3.14816,3.14816,24550.692663231166,0
+BRT.US,D,20090508,000000,3.17701,3.30632,3.17701,3.29937,43598.69746855128,0
+BRT.US,D,20090511,000000,2.91116,2.91116,2.53009,2.65226,117581.35124481263,0
+BRT.US,D,20090512,000000,2.72405,2.72405,2.35756,2.35756,45383.18494337665,0
+BRT.US,D,20090513,000000,2.32888,2.40783,2.24242,2.38621,49146.98198667751,0
+BRT.US,D,20090514,000000,2.36469,2.37935,2.18492,2.24242,48229.8673436925,0
+BRT.US,D,20090515,000000,2.24242,2.25699,2.18492,2.18492,22022.15059669572,0
+BRT.US,D,20090518,000000,2.21396,2.30013,2.21396,2.2929,45925.163427309504,0
+BRT.US,D,20090519,000000,2.27138,2.30013,2.23547,2.26424,18795.15059866637,0
+BRT.US,D,20090520,000000,2.23547,2.23547,2.16348,2.18492,21894.687205635968,0
+BRT.US,D,20090521,000000,2.18492,2.18492,2.10608,2.10608,28498.9489228615,0
+BRT.US,D,20090522,000000,2.18492,2.21396,2.13483,2.21396,27950.752712534424,0
+BRT.US,D,20090526,000000,2.22101,2.24242,2.17777,2.21396,14172.27102538209,0
+BRT.US,D,20090527,000000,2.19225,2.21396,2.15645,2.18492,33649.29895182849,0
+BRT.US,D,20090528,000000,2.16348,2.16348,2.10608,2.10608,54079.71159188526,0
+BRT.US,D,20090529,000000,2.12036,2.15645,2.09894,2.09894,43625.64094958785,0
+BRT.US,D,20090601,000000,2.10608,2.16348,2.0917,2.15645,59991.73310400908,0
+BRT.US,D,20090602,000000,2.13483,2.14911,2.10608,2.10608,19400.34263426418,0
+BRT.US,D,20090603,000000,2.09894,2.09894,2.0917,2.0917,21720.590866629187,0
+BRT.US,D,20090604,000000,2.10608,2.10608,2.07007,2.10608,30731.112697990746,0
+BRT.US,D,20090605,000000,2.1275,2.1275,2.07007,2.0917,11861.349382606893,0
+BRT.US,D,20090608,000000,2.0917,2.09894,2.07713,2.0917,6438.4556800747705,0
+BRT.US,D,20090609,000000,2.09894,2.10608,2.04837,2.09894,43232.88789908894,0
+BRT.US,D,20090610,000000,2.10608,2.10608,2.04142,2.07007,30075.14256351743,0
+BRT.US,D,20090611,000000,2.07713,2.09894,2.04142,2.09894,44304.40941417026,0
+BRT.US,D,20090612,000000,2.04837,2.16348,2.04837,2.09894,42941.69104634408,0
+BRT.US,D,20090615,000000,2.09894,2.09894,2.07007,2.0917,41251.50575514769,0
+BRT.US,D,20090616,000000,2.09894,2.15645,2.09894,2.12036,37856.62714450578,0
+BRT.US,D,20090617,000000,2.12036,2.1275,2.04142,2.1275,51336.65796478717,0
+BRT.US,D,20090618,000000,2.13483,2.13483,2.07713,2.09894,21547.530815354265,0
+BRT.US,D,20090619,000000,2.11321,2.17777,2.11321,2.17777,58592.74466555755,0
+BRT.US,D,20090622,000000,2.17777,2.17777,2.1275,2.15645,22060.49324278582,0
+BRT.US,D,20090623,000000,2.1275,2.19225,2.1275,2.19225,70217.82044522557,0
+BRT.US,D,20090624,000000,2.21396,2.24976,2.19225,2.19225,43437.03658232991,0
+BRT.US,D,20090625,000000,2.20653,2.27833,2.20653,2.27833,20693.62972403219,0
+BRT.US,D,20090626,000000,2.27833,2.50124,2.27833,2.50124,65642.61010762323,0
+BRT.US,D,20090629,000000,2.50124,2.50847,2.43639,2.50847,3861.20809012694,0
+BRT.US,D,20090630,000000,2.47258,2.62341,2.458,2.62341,17029.316303021646,0
+BRT.US,D,20090701,000000,2.56599,2.56599,2.42944,2.44391,4634.278738338123,0
+BRT.US,D,20090702,000000,2.458,2.458,2.23547,2.33603,7030.175975153286,0
+BRT.US,D,20090706,000000,2.32888,2.34308,2.22814,2.24976,8927.618812786839,0
+BRT.US,D,20090707,000000,2.24242,2.25699,2.22814,2.22814,5149.313741234822,0
+BRT.US,D,20090708,000000,2.24242,2.24242,2.19225,2.24242,15254.15541778508,0
+BRT.US,D,20090709,000000,2.22101,2.24242,2.22101,2.22101,1201.0574816041858,0
+BRT.US,D,20090710,000000,1.9263,2.26424,1.9263,2.26424,9270.630052140581,0
+BRT.US,D,20090713,000000,2.24242,2.30013,2.24242,2.30013,688.0950541718423,0
+BRT.US,D,20090714,000000,2.28576,2.41516,2.28576,2.32888,5901.658634802147,0
+BRT.US,D,20090715,000000,2.33603,2.35756,2.33603,2.34308,8072.681433732898,0
+BRT.US,D,20090716,000000,2.33603,2.34308,2.33603,2.34308,516.0712906288868,0
+BRT.US,D,20090717,000000,2.35756,2.35756,2.34308,2.34308,8414.656385354474,0
+BRT.US,D,20090720,000000,2.33603,2.33603,2.33603,2.33603,6007.359983485164,0
+BRT.US,D,20090721,000000,2.33603,2.35031,2.33603,2.35031,1715.0561967687172,0
+BRT.US,D,20090722,000000,2.34308,2.34308,2.34308,2.34308,859.0825299826201,0
+BRT.US,D,20090723,000000,2.2929,2.2929,2.14911,2.19225,29597.413918979375,0
+BRT.US,D,20090724,000000,2.18492,2.27138,2.15645,2.26424,20003.462094396233,0
+BRT.US,D,20090727,000000,2.25699,2.37935,2.25699,2.34308,11756.684321655235,0
+BRT.US,D,20090728,000000,2.37935,2.40783,2.34308,2.37193,8411.547522157869,0
+BRT.US,D,20090729,000000,2.38621,2.39354,2.38621,2.38621,5497.506419249404,0
+BRT.US,D,20090730,000000,2.42229,2.42229,2.38621,2.38621,1373.0812451471413,0
+BRT.US,D,20090731,000000,2.40088,2.44391,2.39354,2.40783,13728.739876006674,0
+BRT.US,D,20090803,000000,2.38621,2.44391,2.37935,2.40783,5735.852597652299,0
+BRT.US,D,20090804,000000,2.41516,2.47258,2.41516,2.44391,5223.926457952204,0
+BRT.US,D,20090805,000000,2.45115,2.47258,2.44391,2.47258,5011.4874728540035,0
+BRT.US,D,20090806,000000,2.43639,2.62341,2.42944,2.62341,23005.58765454026,0
+BRT.US,D,20090807,000000,2.53009,2.55885,2.52285,2.55885,4663.294794839321,0
+BRT.US,D,20090810,000000,2.50847,2.65949,2.50847,2.65949,13172.253363822663,0
+BRT.US,D,20090811,000000,2.66684,2.81051,2.63769,2.79603,30696.915202829114,0
+BRT.US,D,20090812,000000,2.79603,2.79603,2.68101,2.68101,28600.505120615544,0
+BRT.US,D,20090813,000000,2.68101,2.68806,2.58026,2.60188,18659.396905749683,0
+BRT.US,D,20090814,000000,2.60188,2.65226,2.55171,2.65226,3259.1249177265454,0
+BRT.US,D,20090817,000000,2.62341,2.66684,2.62341,2.65226,5526.522475750703,0
+BRT.US,D,20090818,000000,2.65226,2.65226,2.62341,2.62341,1291.2145143043847,0
+BRT.US,D,20090819,000000,2.64512,2.70252,2.62341,2.70252,13348.422278294189,0
+BRT.US,D,20090820,000000,2.70986,2.88211,2.70986,2.82488,11123.512517290017,0
+BRT.US,D,20090821,000000,2.82488,2.88211,2.79603,2.85356,16483.1926681583,0
+BRT.US,D,20090824,000000,2.88211,3.1195,2.88211,3.00448,27143.48456916141,0
+BRT.US,D,20090825,000000,2.98275,3.06189,2.96134,3.026,12944.270062741749,0
+BRT.US,D,20090826,000000,3.026,3.03343,2.96848,3.01171,14506.991962878392,0
+BRT.US,D,20090827,000000,3.026,3.026,2.99715,3.026,2660.1506085227543,0
+BRT.US,D,20090828,000000,2.99715,3.06189,2.97582,3.05504,10155.619775427484,0
+BRT.US,D,20090831,000000,3.06189,3.09789,2.96848,3.05504,13632.365116912964,0
+BRT.US,D,20090901,000000,3.03343,3.03343,2.93992,2.93992,3602.1361570802887,0
+BRT.US,D,20090902,000000,2.96848,2.99029,2.70252,2.74577,15059.333324134945,0
+BRT.US,D,20090903,000000,2.83918,2.88974,2.76015,2.76728,19060.440258106533,0
+BRT.US,D,20090904,000000,2.79603,2.87516,2.76728,2.87516,2724.400447918359,0
+BRT.US,D,20090908,000000,2.83918,3.05504,2.83918,3.05504,36749.871846530965,0
+BRT.US,D,20090909,000000,3.05504,3.1195,3.05504,3.1195,19550.604355429994,0
+BRT.US,D,20090910,000000,3.14816,3.20577,3.1195,3.15559,15656.235057873793,0
+BRT.US,D,20090911,000000,2.38621,3.18415,2.38621,3.1195,8414.656385354474,0
+BRT.US,D,20090914,000000,3.20577,3.62254,3.10521,3.56514,277478.47574572917,0
+BRT.US,D,20090915,000000,3.60102,3.70167,3.32804,3.63692,209989.2008993404,0
+BRT.US,D,20090916,000000,3.67292,3.86697,3.63692,3.79528,170687.98865616892,0
+BRT.US,D,20090917,000000,3.84547,4.04676,3.84547,4.04676,149104.1877701883,0
+BRT.US,D,20090918,000000,4.05389,4.21919,3.93888,4.21919,81608.69519742049,0
+BRT.US,D,20090921,000000,4.20482,4.45648,4.20482,4.27671,173411.35281635553,0
+BRT.US,D,20090922,000000,4.39164,4.47791,4.28404,4.37032,83289.55389902707,0
+BRT.US,D,20090923,000000,4.37032,4.37032,4.14017,4.25499,133528.7831554252,0
+BRT.US,D,20090924,000000,4.25499,4.30556,4.13303,4.30556,127432.30242697393,0
+BRT.US,D,20090925,000000,4.29832,4.36297,4.02514,4.03237,236691.2268945952,0
+BRT.US,D,20090928,000000,4.24804,4.38449,4.10417,4.19033,109434.05709436598,0
+BRT.US,D,20090929,000000,4.1832,4.26243,4.11132,4.13303,37127.08058104583,0
+BRT.US,D,20090930,000000,4.16168,4.16168,4.02514,4.09722,27120.686239053317,0
+BRT.US,D,20091001,000000,4.08979,4.08979,3.75196,3.98933,112919.09273770031,0
+BRT.US,D,20091002,000000,3.84547,3.84547,3.70891,3.77376,22870.870249356452,0
+BRT.US,D,20091005,000000,3.7231,3.9101,3.7231,3.88135,36059.704216893995,0
+BRT.US,D,20091006,000000,3.90297,4.03237,3.89573,4.00361,27826.398184672293,0
+BRT.US,D,20091007,000000,4.09722,4.19767,3.95325,4.00361,17811.713540821827,0
+BRT.US,D,20091008,000000,4.01067,4.20482,3.95325,4.02514,55442.42995971042,0
+BRT.US,D,20091009,000000,4.00361,4.02514,3.8526,3.93173,20388.96113076905,0
+BRT.US,D,20091012,000000,3.88135,3.88135,3.70167,3.70167,21792.094720150064,0
+BRT.US,D,20091013,000000,3.6874,3.83117,3.6874,3.73758,12721.468200321166,0
+BRT.US,D,20091014,000000,3.75196,3.83117,3.42839,3.52209,51150.12617299397,0
+BRT.US,D,20091015,000000,3.57217,3.57217,3.44305,3.47163,14190.924204562725,0
+BRT.US,D,20091016,000000,3.50752,3.6513,3.41411,3.42839,25141.376670576807,0
+BRT.US,D,20091019,000000,3.41411,3.5577,3.41411,3.4861,42831.84454673311,0
+BRT.US,D,20091020,000000,3.45715,3.59389,3.44305,3.58665,16553.660233947314,0
+BRT.US,D,20091021,000000,3.5577,3.71615,3.5577,3.63692,22260.496775098312,0
+BRT.US,D,20091022,000000,3.62987,3.75196,3.5577,3.59389,22327.85547768971,0
+BRT.US,D,20091023,000000,3.64426,3.70167,3.5577,3.69463,20517.460809560664,0
+BRT.US,D,20091026,000000,3.73053,3.74462,3.68025,3.70167,4035.3044291342308,0
+BRT.US,D,20091027,000000,3.73053,3.73758,3.60826,3.60826,6289.230246639906,0
+BRT.US,D,20091028,000000,3.58665,3.58665,3.33517,3.39278,17586.839102937516,0
+BRT.US,D,20091029,000000,3.32804,3.80242,3.32804,3.80242,27753.85804341955,0
+BRT.US,D,20091030,000000,3.76623,3.76623,3.44305,3.62254,5622.897234844008,0
+BRT.US,D,20091102,000000,3.45715,3.52209,3.36374,3.39278,25323.76331144154,0
+BRT.US,D,20091103,000000,3.17701,3.60102,3.17701,3.5577,47090.98712601978,0
+BRT.US,D,20091104,000000,3.5577,3.73758,3.4861,3.5577,29703.115267661884,0
+BRT.US,D,20091105,000000,3.37812,3.58665,3.34964,3.58665,50189.487445257524,0
+BRT.US,D,20091106,000000,3.5577,3.5577,3.52209,3.5577,25967.297993129447,0
+BRT.US,D,20091109,000000,3.55075,3.58665,3.43562,3.58665,48954.2324684911,0
+BRT.US,D,20091110,000000,3.58665,3.66578,3.52913,3.5577,26261.60370907091,0
+BRT.US,D,20091111,000000,3.56514,3.62254,3.54361,3.59389,42729.2520612472,0
+BRT.US,D,20091112,000000,3.53646,3.57217,3.52209,3.52209,11128.693955950346,0
+BRT.US,D,20091113,000000,3.51495,3.58665,3.51495,3.5577,25208.735373168205,0
+BRT.US,D,20091116,000000,3.51495,3.62987,3.51495,3.51495,54195.77581789045,0
+BRT.US,D,20091117,000000,3.52209,3.52913,3.45,3.50752,14254.137756225657,0
+BRT.US,D,20091118,000000,3.4861,3.52209,3.45,3.52209,21594.163763302313,0
+BRT.US,D,20091119,000000,3.46467,3.51495,3.41411,3.42839,15305.969804394472,0
+BRT.US,D,20091120,000000,3.42839,3.52209,3.42154,3.51495,17970.265563846606,0
+BRT.US,D,20091123,000000,3.53646,3.59389,3.45715,3.53646,29672.026635696857,0
+BRT.US,D,20091124,000000,3.50752,3.54361,3.47896,3.53646,6006.323695752995,0
+BRT.US,D,20091125,000000,3.51495,3.51495,3.35669,3.41411,20393.10628169853,0
+BRT.US,D,20091127,000000,3.29937,3.44305,3.12664,3.39993,15239.647389533926,0
+BRT.US,D,20091130,000000,3.39993,3.54361,3.39993,3.53646,15657.271345605655,0
+BRT.US,D,20091201,000000,3.55075,3.57932,3.46467,3.51495,30693.806339632512,0
+BRT.US,D,20091202,000000,3.47163,3.58665,3.47163,3.50752,35329.121365703206,0
+BRT.US,D,20091203,000000,3.47163,3.52913,3.42154,3.42154,29274.092146536615,0
+BRT.US,D,20091204,000000,3.49334,3.49334,3.42154,3.4861,24504.059715282106,0
+BRT.US,D,20091207,000000,3.45715,3.56514,3.45,3.50752,33478.3114760173,0
+BRT.US,D,20091208,000000,3.41411,3.5577,3.23443,3.31326,45072.2986237203,0
+BRT.US,D,20091209,000000,3.2489,3.47163,3.12664,3.29937,70086.21190323838,0
+BRT.US,D,20091210,000000,3.28481,3.41411,3.20577,3.29194,51437.17787480935,0
+BRT.US,D,20091211,000000,3.22025,3.50058,3.20577,3.43562,50128.34646905832,0
+BRT.US,D,20091214,000000,3.42154,3.42154,3.22025,3.27033,31993.31115579474,0
+BRT.US,D,20091215,000000,3.27033,3.52913,3.27033,3.52913,67496.52886050474,0
+BRT.US,D,20091216,000000,3.52913,3.60102,3.4861,3.55075,45122.040434864946,0
+BRT.US,D,20091217,000000,3.55075,3.55075,3.50058,3.53646,25543.45631066552,0
+BRT.US,D,20091218,000000,3.60826,3.60826,3.51495,3.59389,68063.37825001041,0
+BRT.US,D,20091221,000000,3.59389,3.62987,3.5577,3.56514,22893.668579464542,0
+BRT.US,D,20091222,000000,3.57217,3.58665,3.5577,3.5577,9670.637116764554,0
+BRT.US,D,20091223,000000,3.5577,3.59389,3.52913,3.56514,13543.244371945337,0
+BRT.US,D,20091224,000000,3.54361,3.59389,3.52913,3.54361,9432.290938361659,0
+BRT.US,D,20091228,000000,3.52913,3.52913,3.34241,3.43562,41490.88822128316,0
+BRT.US,D,20091229,000000,3.46467,3.52209,3.35669,3.46467,46480.61365176165,0
+BRT.US,D,20091230,000000,3.42154,3.49334,3.34964,3.37812,20139.215787312918,0
+BRT.US,D,20091231,000000,3.36374,3.66578,3.29194,3.66578,61144.085062201084,0
+BRT.US,D,20100104,000000,3.68025,3.68025,3.50058,3.5577,12333.896588483609,0
+BRT.US,D,20100105,000000,3.55075,3.69463,3.45715,3.53646,30665.826570863075,0
+BRT.US,D,20100106,000000,3.51495,3.58665,3.49334,3.51495,13506.974301318967,0
+BRT.US,D,20100107,000000,3.57217,3.70167,3.47896,3.52209,65578.36026822742,0
+BRT.US,D,20100108,000000,3.45715,3.59389,3.45715,3.52913,25283.348089886702,0
+BRT.US,D,20100111,000000,3.5577,3.56514,3.44305,3.54361,114489.06865196505,0
+BRT.US,D,20100112,000000,3.53646,3.66578,3.49334,3.50058,56643.487441315214,0
+BRT.US,D,20100113,000000,3.47163,3.6156,3.47163,3.56514,63632.21190718068,0
+BRT.US,D,20100114,000000,3.52209,3.56514,3.46467,3.47896,54100.437346528604,0
+BRT.US,D,20100115,000000,3.47896,3.58665,3.45,3.45,58108.79829462729,0
+BRT.US,D,20100119,000000,3.45,3.5577,3.37812,3.52913,38447.31115185142,0
+BRT.US,D,20100120,000000,3.45,3.50058,3.38516,3.43562,29141.44731681653,0
+BRT.US,D,20100121,000000,3.41411,3.45,3.29194,3.31326,33841.01218228202,0
+BRT.US,D,20100122,000000,3.31326,3.42154,3.28481,3.34241,41424.56580642363,0
+BRT.US,D,20100125,000000,3.37812,3.38516,3.28481,3.29937,82342.38691180789,0
+BRT.US,D,20100126,000000,3.30632,3.34241,3.25595,3.34241,34491.80087809601,0
+BRT.US,D,20100127,000000,3.34241,3.34241,3.23443,3.32804,22393.141604818393,0
+BRT.US,D,20100128,000000,3.32089,3.32089,3.1195,3.20577,41291.92097670354,0
+BRT.US,D,20100129,000000,3.21282,3.29937,3.17701,3.1913,22077.073846501717,0
+BRT.US,D,20100201,000000,3.19863,3.22025,3.16254,3.16254,14455.177576270013,0
+BRT.US,D,20100202,000000,3.20577,3.34241,3.17701,3.32089,43617.350647729894,0
+BRT.US,D,20100203,000000,3.32089,3.44305,3.22738,3.2489,46825.69746657962,0
+BRT.US,D,20100204,000000,3.23443,3.33517,3.19863,3.31326,43130.29541360304,0
+BRT.US,D,20100205,000000,3.31326,3.40687,3.16987,3.26299,67605.33907238384,0
+BRT.US,D,20100208,000000,3.26299,3.40687,3.21282,3.36374,19894.65188251611,0
+BRT.US,D,20100209,000000,3.34964,3.38516,3.29194,3.32089,22564.129080629584,0
+BRT.US,D,20100210,000000,3.30632,3.45,3.23443,3.41411,37297.03176912516,0
+BRT.US,D,20100211,000000,3.38516,3.66578,3.23443,3.66578,54114.94537477977,0
+BRT.US,D,20100212,000000,3.62987,3.80242,3.43562,3.78794,29295.85418891284,0
+BRT.US,D,20100216,000000,3.78794,3.78794,3.41411,3.42839,20551.658304723307,0
+BRT.US,D,20100217,000000,3.45,3.53646,3.45,3.4861,6470.580599772572,0
+BRT.US,D,20100218,000000,3.34241,3.4861,3.34241,3.4861,3886.078995699468,0
+BRT.US,D,20100219,000000,3.45,3.58665,3.45,3.53646,11241.649318758942,0
+BRT.US,D,20100222,000000,3.52209,3.62987,3.50752,3.57217,43450.50832284818,0
+BRT.US,D,20100223,000000,3.5577,3.60102,3.49334,3.53646,33981.94731386005,0
+BRT.US,D,20100224,000000,3.5577,3.57932,3.52209,3.57932,6007.359983485164,0
+BRT.US,D,20100225,000000,3.56514,3.63692,3.5577,3.58665,36241.05457002686,0
+BRT.US,D,20100226,000000,3.62254,3.62987,3.57932,3.6156,22322.674039029374,0
+BRT.US,D,20100301,000000,3.65845,3.74462,3.60826,3.74462,34396.46240673518,0
+BRT.US,D,20100302,000000,3.79528,3.79528,3.60102,3.70891,30055.453096605946,0
+BRT.US,D,20100303,000000,3.70167,3.76623,3.63692,3.74462,30719.713532937207,0
+BRT.US,D,20100304,000000,3.7231,3.89573,3.64426,3.84547,58415.53946335416,0
+BRT.US,D,20100305,000000,3.83831,4.1474,3.7231,4.07551,56424.8307298231,0
+BRT.US,D,20100308,000000,4.02514,4.02514,3.79528,3.99648,58492.22475553537,0
+BRT.US,D,20100309,000000,3.93888,4.24091,3.89573,4.06827,81211.79699599212,0
+BRT.US,D,20100310,000000,4.00361,4.37716,4.00361,4.23328,72608.5362433796,0
+BRT.US,D,20100311,000000,4.23328,4.28404,3.92449,3.93888,64869.53945941084,0
+BRT.US,D,20100312,000000,3.98933,4.20482,3.9821,4.02514,70168.07863408093,0
+BRT.US,D,20100315,000000,3.97496,4.62188,3.95325,4.37032,111701.45465238062,0
+BRT.US,D,20100316,000000,4.44925,4.72957,4.37032,4.48523,103255.70963506811,0
+BRT.US,D,20100317,000000,4.54246,4.67206,4.42059,4.5858,57537.80375419212,0
+BRT.US,D,20100318,000000,4.59283,4.67206,4.46363,4.57864,77066.64606724589,0
+BRT.US,D,20100319,000000,4.61455,4.61455,4.02514,4.02514,116381.33005094172,0
+BRT.US,D,20100322,000000,4.03932,4.72253,4.03237,4.67206,92022.35061816206,0
+BRT.US,D,20100323,000000,4.60741,4.8445,4.60741,4.8086,171412.3537809736,0
+BRT.US,D,20100324,000000,4.70072,4.8445,4.67206,4.70072,43838.07993468675,0
+BRT.US,D,20100325,000000,4.74404,4.88764,4.70072,4.70072,65693.38820649975,0
+BRT.US,D,20100326,000000,4.74404,4.81604,4.72957,4.77975,29595.341343514636,0
+BRT.US,D,20100329,000000,4.76547,4.8086,4.71519,4.76547,40034.9039575619,0
+BRT.US,D,20100330,000000,4.68644,4.77975,4.6433,4.70796,41297.10241536488,0
+BRT.US,D,20100331,000000,4.67911,4.75129,4.67911,4.75129,21369.289325417998,0
+BRT.US,D,20100401,000000,4.77975,4.81604,4.67206,4.77975,73606.4813294753,0
+BRT.US,D,20100405,000000,4.72957,4.78699,4.67206,4.75129,30076.178851249297,0
+BRT.US,D,20100406,000000,4.70796,4.83002,4.68644,4.75129,58893.26810789222,0
+BRT.US,D,20100407,000000,4.70796,4.8445,4.67206,4.67206,38496.0166752642,0
+BRT.US,D,20100408,000000,4.67911,4.79423,4.67911,4.75129,31084.48681466667,0
+BRT.US,D,20100409,000000,4.76547,4.78699,4.67206,4.75129,46665.07286809112,0
+BRT.US,D,20100412,000000,4.74404,4.91668,4.69339,4.77975,58887.050381498,0
+BRT.US,D,20100413,000000,4.74404,4.81604,4.71519,4.81604,8750.413610582942,0
+BRT.US,D,20100414,000000,4.77975,4.85174,4.75129,4.80147,41213.16310905759,0
+BRT.US,D,20100415,000000,4.74404,4.85174,4.70796,4.80147,53889.03464916359,0
+BRT.US,D,20100416,000000,4.8445,4.8445,4.70796,4.72253,46178.017633963245,0
+BRT.US,D,20100419,000000,4.72957,4.91668,4.70796,4.91668,89692.77579620724,0
+BRT.US,D,20100420,000000,4.90211,5.21109,4.90211,5.20396,73779.54138075022,0
+BRT.US,D,20100421,000000,5.18958,5.20396,4.98809,5.19682,50102.43927575362,0
+BRT.US,D,20100422,000000,5.18234,5.19682,5.03142,5.18234,70744.25461317642,0
+BRT.US,D,20100423,000000,5.17521,5.19682,5.07455,5.11768,32657.571592125998,0
+BRT.US,D,20100426,000000,5.15349,5.18234,5.09637,5.12493,18389.96209538105,0
+BRT.US,D,20100427,000000,5.13911,5.13911,5.08873,5.08873,2152.369619751431,0
+BRT.US,D,20100428,000000,5.08873,5.10331,5.00971,5.10331,14361.911680372907,0
+BRT.US,D,20100429,000000,5.03142,5.03142,4.87326,4.87326,12415.763319327174,0
+BRT.US,D,20100430,000000,4.81604,4.98809,4.70796,4.70796,59638.35898733417,0
+BRT.US,D,20100503,000000,4.57151,4.8445,4.57151,4.80147,44448.45340894388,0
+BRT.US,D,20100504,000000,4.75824,4.77272,4.70796,4.77272,13786.771989009274,0
+BRT.US,D,20100505,000000,4.74404,4.76547,4.55713,4.74404,38424.51282174332,0
+BRT.US,D,20100506,000000,4.73671,4.73671,4.61455,4.65749,42204.89046876008,0
+BRT.US,D,20100507,000000,4.61455,4.78699,4.60027,4.74404,37266.979424892,0
+BRT.US,D,20100510,000000,4.80147,4.80147,4.54246,4.67206,40493.97942291933,0
+BRT.US,D,20100511,000000,4.62188,4.83002,4.59283,4.81604,49179.106906375404,0
+BRT.US,D,20100512,000000,4.85174,5.02418,4.70796,4.8445,37396.51539141446,0
+BRT.US,D,20100513,000000,4.77272,4.85174,4.5858,4.62188,28154.901395775385,0
+BRT.US,D,20100514,000000,4.61455,4.81604,4.60027,4.75824,43592.47974215706,0
+BRT.US,D,20100517,000000,4.70072,4.8445,4.52819,4.59283,27623.285789163194,0
+BRT.US,D,20100518,000000,4.57151,4.62883,4.50667,4.57151,19379.616879619814,0
+BRT.US,D,20100519,000000,4.41326,4.44211,4.20482,4.32689,68450.94986184798,0
+BRT.US,D,20100520,000000,4.27671,4.29118,3.96048,4.14017,35734.309868987504,0
+BRT.US,D,20100521,000000,4.13303,4.45648,4.09722,4.45648,49270.300226806765,0
+BRT.US,D,20100524,000000,4.55713,4.83718,4.55713,4.63597,34371.59150116235,0
+BRT.US,D,20100525,000000,4.74404,4.74404,4.24804,4.46363,75113.24369207508,0
+BRT.US,D,20100526,000000,4.45648,4.68644,4.22644,4.22644,76133.98710827889,0
+BRT.US,D,20100527,000000,4.3126,4.52114,4.23328,4.33412,46904.45533422658,0
+BRT.US,D,20100528,000000,4.21196,4.37716,4.21196,4.36297,22877.087975748647,0
+BRT.US,D,20100601,000000,4.36297,4.41326,4.05389,4.16168,39263.90588481425,0
+BRT.US,D,20100602,000000,4.14017,4.27671,4.08979,4.14017,17548.496456846402,0
+BRT.US,D,20100603,000000,4.17625,4.30556,4.12569,4.19767,37986.16311102825,0
+BRT.US,D,20100604,000000,4.19033,4.23328,4.08979,4.16882,38349.900105025845,0
+BRT.US,D,20100607,000000,4.14017,4.14017,3.98933,4.00361,6878.877966254087,0
+BRT.US,D,20100608,000000,3.98933,4.14017,3.7231,3.80242,66198.06033207435,0
+BRT.US,D,20100609,000000,3.75196,3.95325,3.75196,3.84547,42466.03497727076,0
+BRT.US,D,20100610,000000,3.82384,3.95325,3.74462,3.83831,38310.52117120287,0
+BRT.US,D,20100611,000000,3.82384,3.89573,3.74462,3.78081,34041.01571459451,0
+BRT.US,D,20100614,000000,3.78081,3.9101,3.77376,3.81669,25405.630042284094,0
+BRT.US,D,20100615,000000,3.80242,3.95325,3.78794,3.81669,35167.46047948081,0
+BRT.US,D,20100616,000000,3.82384,3.98933,3.79528,3.96763,33451.36799498074,0
+BRT.US,D,20100617,000000,3.98933,4.15455,3.98933,4.12569,25881.28611135741,0
+BRT.US,D,20100618,000000,4.11132,4.3126,3.99648,4.23328,25895.79413960857,0
+BRT.US,D,20100621,000000,4.12569,4.24804,4.09722,4.19767,19244.899474436006,0
+BRT.US,D,20100622,000000,4.21196,4.25499,4.15455,4.16168,9737.995819356662,0
+BRT.US,D,20100623,000000,4.11864,4.16882,4.08274,4.11132,16412.725102369284,0
+BRT.US,D,20100624,000000,4.13303,4.29832,4.11864,4.16168,34498.018604489225,0
+BRT.US,D,20100625,000000,4.16882,4.50667,4.13303,4.38449,46498.230543208396,0
+BRT.US,D,20100628,000000,4.43496,4.43496,4.24804,4.28404,6376.278416143602,0
+BRT.US,D,20100629,000000,4.25499,4.25499,4.06827,4.11864,16415.8339655669,0
+BRT.US,D,20100630,000000,4.11132,4.26243,4.09722,4.24091,32414.043975062064,0
+BRT.US,D,20100701,000000,4.16168,4.47791,4.14017,4.32689,42488.83330737886,0
+BRT.US,D,20100702,000000,4.24091,4.30556,4.09722,4.13303,3739.962425461107,0
+BRT.US,D,20100706,000000,4.02514,4.05389,3.78081,3.84547,21228.354193840983,0
+BRT.US,D,20100707,000000,3.76623,4.06114,3.76623,4.06114,15214.776483962105,0
+BRT.US,D,20100708,000000,4.00361,4.02514,3.96763,4.00361,4706.818879591169,0
+BRT.US,D,20100709,000000,3.96763,3.98933,3.82384,3.96048,11574.297680791517,0
+BRT.US,D,20100712,000000,3.91735,4.00361,3.77376,3.89573,30972.56773958994,0
+BRT.US,D,20100713,000000,3.9101,3.9101,3.77376,3.78081,10538.009948604707,0
+BRT.US,D,20100714,000000,3.74462,3.79528,3.74462,3.79528,11420.927096428082,0
+BRT.US,D,20100715,000000,3.77376,3.8884,3.67292,3.77376,41248.3968919521,0
+BRT.US,D,20100716,000000,3.76623,3.8526,3.56514,3.56514,34160.188803796314,0
+BRT.US,D,20100719,000000,3.60826,3.78794,3.59389,3.6156,51528.37119524273,0
+BRT.US,D,20100720,000000,3.62987,3.83117,3.59389,3.82384,36453.49355512477,0
+BRT.US,D,20100721,000000,3.80946,3.95325,3.71615,3.85974,38560.26651466001,0
+BRT.US,D,20100722,000000,3.90297,3.91735,3.70167,3.84547,23412.848733290317,0
+BRT.US,D,20100723,000000,3.76623,3.93888,3.6513,3.91735,6388.713868929815,0
+BRT.US,D,20100726,000000,3.84547,4.00361,3.78794,3.8526,30196.388228182965,0
+BRT.US,D,20100727,000000,3.83831,3.95325,3.78081,3.8526,10991.903975301799,0
+BRT.US,D,20100728,000000,3.87412,3.9101,3.82384,3.9101,9010.521831361762,0
+BRT.US,D,20100729,000000,3.92449,3.95325,3.80242,3.9101,17339.166334945112,0
+BRT.US,D,20100730,000000,3.88135,3.9101,3.74462,3.86697,8360.769423280748,0
+BRT.US,D,20100802,000000,3.8526,3.88135,3.8526,3.85974,2147.188181090492,0
+BRT.US,D,20100803,000000,3.88135,3.93173,3.84547,3.8526,14670.725424564513,0
+BRT.US,D,20100804,000000,3.8526,3.89573,3.8526,3.86697,12633.383743085404,0
+BRT.US,D,20100805,000000,3.81669,3.8526,3.7231,3.77376,37470.091820400085,0
+BRT.US,D,20100806,000000,3.56514,3.77376,3.53646,3.73758,53975.0465309336,0
+BRT.US,D,20100809,000000,3.73053,3.73053,3.7231,3.7231,658.042709938436,0
+BRT.US,D,20100810,000000,3.7231,3.79528,3.62254,3.67292,16320.495494205052,0
+BRT.US,D,20100811,000000,3.62254,3.69463,3.52209,3.58665,33251.36446266824,0
+BRT.US,D,20100812,000000,3.5577,3.6513,3.52209,3.60102,17894.616559396247,0
+BRT.US,D,20100813,000000,3.59389,3.59389,3.52209,3.57932,7513.0860583521835,0
+BRT.US,D,20100816,000000,3.55075,3.6874,3.52209,3.57217,5145.16859030605,0
+BRT.US,D,20100817,000000,3.5577,3.75929,3.5577,3.70167,20080.147386577446,0
+BRT.US,D,20100818,000000,3.70167,4.27671,3.59389,3.93173,56811.36605392879,0
+BRT.US,D,20100819,000000,3.93173,3.94591,3.74462,3.75196,19894.65188251611,0
+BRT.US,D,20100820,000000,3.70891,3.75929,3.59389,3.6156,25214.953099562426,0
+BRT.US,D,20100823,000000,3.60102,3.68025,3.5577,3.60102,16173.342636234827,0
+BRT.US,D,20100824,000000,3.5577,3.5577,3.51495,3.51495,25232.569991009175,0
+BRT.US,D,20100825,000000,3.51495,3.70891,3.51495,3.63692,21403.48682058064,0
+BRT.US,D,20100826,000000,3.66578,3.76623,3.65845,3.76623,4730.653497431428,0
+BRT.US,D,20100827,000000,3.75196,3.8884,3.74462,3.8884,27542.455346052506,0
+BRT.US,D,20100830,000000,3.8884,3.8884,3.77376,3.81669,5567.973985038115,0
+BRT.US,D,20100831,000000,3.73053,3.80946,3.73053,3.78081,9925.563898882434,0
+BRT.US,D,20100901,000000,3.84547,3.8526,3.78794,3.78794,31743.565812337598,0
+BRT.US,D,20100902,000000,3.73758,3.76623,3.64426,3.73758,13241.684641878803,0
+BRT.US,D,20100903,000000,3.67292,3.7231,3.66578,3.7231,6800.120098607935,0
+BRT.US,D,20100907,000000,3.7231,3.76623,3.68025,3.76623,3184.5122010091636,0
+BRT.US,D,20100908,000000,3.6874,3.89573,3.68025,3.71615,24948.62715238939,0
+BRT.US,D,20100909,000000,3.67292,3.67292,3.57217,3.66578,12271.719324552541,0
+BRT.US,D,20100910,000000,3.70891,3.76623,3.60102,3.62254,12410.581880664819,0
+BRT.US,D,20100913,000000,3.66578,3.6874,3.62987,3.63692,27508.257850890874,0
+BRT.US,D,20100914,000000,3.67292,3.73758,3.52913,3.6156,18396.179821775273,0
+BRT.US,D,20100915,000000,3.60826,3.73758,3.51495,3.62987,13230.285476825264,0
+BRT.US,D,20100916,000000,3.66578,3.73758,3.6513,3.71615,27491.67724717599,0
+BRT.US,D,20100917,000000,3.70891,3.77376,3.70891,3.73758,67923.47940616425,0
+BRT.US,D,20100920,000000,3.7231,3.73758,3.6874,3.70891,43478.48809161661,0
+BRT.US,D,20100921,000000,3.70167,3.73053,3.6874,3.70167,16314.277767812857,0
+BRT.US,D,20100922,000000,4.45648,4.67206,4.45648,4.52819,241304.7798782927,0
+BRT.US,D,20100923,000000,4.52114,4.55713,4.52114,4.52114,66646.77292011112,0
+BRT.US,D,20100924,000000,4.52819,4.53552,4.51381,4.51381,30319.706468313234,0
+BRT.US,D,20100927,000000,4.51381,4.54979,4.51381,4.51381,17371.291254643016,0
+BRT.US,D,20100928,000000,4.52819,4.62188,4.52819,4.54246,37220.34647694295,0
+BRT.US,D,20100929,000000,4.54246,4.54246,4.52819,4.54246,25662.629399867325,0
+BRT.US,D,20100930,000000,4.52114,4.59283,4.47076,4.59283,35196.47653598312,0
+BRT.US,D,20101001,000000,4.5858,4.60027,4.52819,4.5858,38100.1547615687,0
+BRT.US,D,20101004,000000,4.55713,4.5858,4.52819,4.52819,19427.286115299725,0
+BRT.US,D,20101005,000000,4.51381,4.55713,4.51381,4.52819,19892.57930705137,0
+BRT.US,D,20101006,000000,4.52819,4.62883,4.52819,4.5858,59707.7902653903,0
+BRT.US,D,20101007,000000,4.60027,4.63597,4.54246,4.60027,36499.09021534095,0
+BRT.US,D,20101008,000000,4.60027,4.63597,4.60027,4.63597,6226.016694976571,0
+BRT.US,D,20101011,000000,4.60027,4.63597,4.60027,4.63597,19330.91135620804,0
+BRT.US,D,20101012,000000,4.63597,4.63597,4.60027,4.60741,14589.894981453823,0
+BRT.US,D,20101013,000000,4.57151,4.6433,4.57151,4.60741,18800.332037327713,0
+BRT.US,D,20101014,000000,4.60741,4.65045,4.60027,4.60027,100732.34900718996,0
+BRT.US,D,20101015,000000,4.60027,4.63597,4.60027,4.60027,127369.0888753191,0
+BRT.US,D,20101018,000000,4.57864,4.65749,4.57864,4.62188,9217.779377799023,0
+BRT.US,D,20101019,000000,4.5858,4.65749,4.5858,4.62883,50371.874086122254,0
+BRT.US,D,20101020,000000,4.60741,4.66483,4.60027,4.66483,14876.9466832692,0
+BRT.US,D,20101021,000000,4.67206,4.72957,4.60741,4.60741,57469.408763866835,0
+BRT.US,D,20101022,000000,4.63597,4.70072,4.63597,4.67911,91070.00219228254,0
+BRT.US,D,20101025,000000,4.71519,4.74404,4.6433,4.65749,25232.569991009175,0
+BRT.US,D,20101026,000000,4.66483,4.73671,4.65749,4.72957,11746.321444334571,0
+BRT.US,D,20101027,000000,4.67911,4.70796,4.62188,4.65045,30751.838452634096,0
+BRT.US,D,20101028,000000,4.65749,4.72957,4.65749,4.72957,24000.423877439353,0
+BRT.US,D,20101029,000000,4.70796,4.79423,4.70796,4.79423,25882.322399090288,0
+BRT.US,D,20101101,000000,4.77975,4.93077,4.77975,4.91668,48411.21769682435,0
+BRT.US,D,20101102,000000,4.93811,4.94506,4.72253,4.90916,39298.10337997689,0
+BRT.US,D,20101103,000000,4.88764,4.98809,4.74404,4.93811,66919.31659367535,0
+BRT.US,D,20101104,000000,4.98115,4.98115,4.87326,4.90916,10061.317591798816,0
+BRT.US,D,20101105,000000,4.91668,5.17521,4.74404,4.75129,53405.08827823232,0
+BRT.US,D,20101108,000000,4.74404,4.79423,4.74404,4.75129,31899.00897216577,0
+BRT.US,D,20101109,000000,4.72957,4.87326,4.72957,4.80147,23148.595361582018,0
+BRT.US,D,20101110,000000,4.81604,4.8663,4.81604,4.81604,27825.361896940427,0
+BRT.US,D,20101111,000000,4.81604,4.90211,4.8086,4.82298,9992.922601474542,0
+BRT.US,D,20101112,000000,4.80147,4.85174,4.80147,4.8086,8841.606931015309,0
+BRT.US,D,20101115,000000,4.81604,4.85879,4.8086,4.85879,19784.80538290513,0
+BRT.US,D,20101116,000000,4.85879,4.8663,4.81604,4.81604,17863.52792743122,0
+BRT.US,D,20101117,000000,4.77975,4.90211,4.77975,4.81604,5393.8776460308245,0
+BRT.US,D,20101118,000000,4.81604,4.83718,4.81604,4.81604,14712.176933851215,0
+BRT.US,D,20101119,000000,4.81604,4.83718,4.81604,4.81604,4258.10629155441,0
+BRT.US,D,20101122,000000,4.82298,4.83718,4.74404,4.74404,4040.4858677951697,0
+BRT.US,D,20101123,000000,4.74404,4.8445,4.74404,4.77975,17025.171152092164,0
+BRT.US,D,20101124,000000,4.73671,4.75824,4.73671,4.75129,46121.021808692516,0
+BRT.US,D,20101126,000000,4.74404,4.77272,4.74404,4.74404,1001.0539492921692,0
+BRT.US,D,20101129,000000,4.60027,4.81604,4.60027,4.81604,10274.79286462827,0
+BRT.US,D,20101130,000000,4.77975,4.80147,4.72957,4.76547,3966.9094388099566,0
+BRT.US,D,20101201,000000,4.72957,4.85174,4.72957,4.85174,13982.630370393297,0
+BRT.US,D,20101202,000000,4.81604,4.8663,4.74404,4.75129,17411.706476197858,0
+BRT.US,D,20101203,000000,4.77272,4.79423,4.70796,4.75824,24086.43575921139,0
+BRT.US,D,20101206,000000,4.74404,4.77272,4.70796,4.75129,7669.565505912322,0
+BRT.US,D,20101207,000000,4.74404,4.76547,4.74404,4.75824,27613.959199573386,0
+BRT.US,D,20101208,000000,4.74404,4.75129,4.74404,4.74404,9884.11238959492,0
+BRT.US,D,20101209,000000,4.74404,5.03142,4.74404,5.03142,53696.28513097616,0
+BRT.US,D,20101210,000000,5.00266,5.03142,4.83718,4.90211,7197.018300035304,0
+BRT.US,D,20101213,000000,4.77975,4.87326,4.77975,4.83718,6009.432558949599,0
+BRT.US,D,20101214,000000,4.83718,5.03142,4.83718,5.03142,41038.03048231793,0
+BRT.US,D,20101215,000000,5.03142,5.10331,5.00971,5.10331,19007.589583765275,0
+BRT.US,D,20101216,000000,5.11045,5.23995,5.09637,5.23995,29576.688164335013,0
+BRT.US,D,20101217,000000,5.21834,5.31889,5.11045,5.3047,36283.542367046444,0
+BRT.US,D,20101220,000000,5.29747,5.29747,4.95964,5.06742,12860.330756434454,0
+BRT.US,D,20101221,000000,5.10331,5.17521,5.10331,5.11045,12275.86447548101,0
+BRT.US,D,20101222,000000,5.04609,5.26852,5.03857,5.14646,29486.531131635522,0
+BRT.US,D,20101223,000000,5.15349,5.16073,5.13911,5.16073,9302.754971838282,0
+BRT.US,D,20101227,000000,5.11768,5.13911,5.11768,5.13911,6497.524080809436,0
+BRT.US,D,20101228,000000,5.11045,5.14646,5.08873,5.13911,12956.705515528163,0
+BRT.US,D,20101229,000000,5.13198,5.15349,5.12493,5.15349,5684.038211043009,0
+BRT.US,D,20101230,000000,5.13911,5.17521,5.11768,5.13911,4166.912971121942,0
+BRT.US,D,20101231,000000,5.13911,5.19682,5.12493,5.14646,5700.618814757993,0
+BRT.US,D,20110103,000000,5.13911,5.18958,5.13911,5.16073,9027.102435076747,0
+BRT.US,D,20110104,000000,5.16073,5.23262,5.13911,5.19682,13197.124269394484,0
+BRT.US,D,20110105,000000,5.18234,5.21109,5.05285,5.21109,10331.788689900019,0
+BRT.US,D,20110106,000000,5.14646,5.25424,5.14646,5.23262,63308.89013473893,0
+BRT.US,D,20110107,000000,5.22567,5.23995,5.16796,5.23262,28975.64127966668,0
+BRT.US,D,20110110,000000,5.18234,5.21109,5.05285,5.21109,44023.57543874809,0
+BRT.US,D,20110111,000000,5.22567,5.23995,5.20396,5.21109,3429.0761058051658,0
+BRT.US,D,20110112,000000,5.18234,5.18234,5.13911,5.18234,2691.239240488389,0
+BRT.US,D,20110113,000000,5.06742,5.12493,5.06742,5.12493,12417.835894790904,0
+BRT.US,D,20110114,000000,5.08873,5.18234,5.08873,5.18234,11997.103075522567,0
+BRT.US,D,20110118,000000,5.06742,5.18958,5.06742,5.14646,13271.736986111966,0
+BRT.US,D,20110119,000000,5.13911,5.13911,5.03142,5.03142,11310.04430908423,0
+BRT.US,D,20110120,000000,5.03142,5.12493,5.03142,5.09637,10729.723179059252,0
+BRT.US,D,20110121,000000,5.05285,5.06742,5.03857,5.04609,1006.2353879530983,0
+BRT.US,D,20110124,000000,5.03142,5.05285,5.03142,5.04609,3299.540139281891,0
+BRT.US,D,20110125,000000,5.03857,5.04609,5.00266,5.03857,18335.03884557607,0
+BRT.US,D,20110126,000000,5.04609,5.04609,5.03142,5.03142,6091.299289792357,0
+BRT.US,D,20110127,000000,5.03142,5.03142,4.95964,5.03142,4459.146111598564,0
+BRT.US,D,20110128,000000,5.00971,5.06038,4.95964,5.06038,12548.408149046245,0
+BRT.US,D,20110131,000000,5.00266,5.00266,4.97371,5.00266,6741.051697873269,0
+BRT.US,D,20110201,000000,5.01704,5.01704,4.98115,4.98115,556.4865121841611,0
+BRT.US,D,20110202,000000,5.03142,5.05285,5.03142,5.03142,7870.605325956577,0
+BRT.US,D,20110203,000000,5.03142,5.06742,5.03142,5.06742,4015.6149622227435,0
+BRT.US,D,20110204,000000,5.06742,5.14646,5.06742,5.06742,2626.9894010927846,0
+BRT.US,D,20110207,000000,5.06742,5.07455,5.06742,5.07455,4198.001603087577,0
+BRT.US,D,20110208,000000,5.05285,5.07455,5.03142,5.03142,1786.560050289596,0
+BRT.US,D,20110209,000000,5.06038,5.06742,4.96667,4.99552,27688.571916290868,0
+BRT.US,D,20110211,000000,4.99552,4.99552,4.95964,4.99552,2468.4373780683113,0
+BRT.US,D,20110214,000000,4.99552,5.00266,4.95964,5.00266,8641.603398703324,0
+BRT.US,D,20110215,000000,4.96667,4.96667,4.85174,4.89498,10315.208086185135,0
+BRT.US,D,20110216,000000,4.88764,4.90211,4.88764,4.90211,3176.2218991516206,0
+BRT.US,D,20110217,000000,4.85879,4.8663,4.61455,4.77272,23706.118161497892,0
+BRT.US,D,20110218,000000,4.73671,5.36221,4.67206,5.11768,103619.44662905458,0
+BRT.US,D,20110222,000000,5.04609,5.04609,4.67206,4.82298,65638.46495669374,0
+BRT.US,D,20110223,000000,4.77975,4.78699,4.56437,4.60027,104952.11265265265,0
+BRT.US,D,20110224,000000,4.62188,4.66483,4.62188,4.62188,4164.840395657608,0
+BRT.US,D,20110225,000000,4.60027,4.65749,4.56437,4.60027,15707.013156750309,0
+BRT.US,D,20110228,000000,4.62188,4.6433,4.52819,4.6433,39716.76362377947,0
+BRT.US,D,20110301,000000,4.66483,4.67911,4.62883,4.67206,15913.234415456009,0
+BRT.US,D,20110302,000000,4.67206,4.67206,4.60027,4.67206,24962.098892908678,0
+BRT.US,D,20110303,000000,4.66483,4.70072,4.60027,4.67206,8033.3024999098225,0
+BRT.US,D,20110304,000000,4.67206,4.68644,4.60027,4.60027,7955.580919995837,0
+BRT.US,D,20110307,000000,4.5858,4.65045,4.53552,4.65045,5966.94476192992,0
+BRT.US,D,20110308,000000,4.65045,4.73671,4.65045,4.69339,5448.800895836718,0
+BRT.US,D,20110309,000000,4.69339,4.69339,4.67206,4.67206,708.8208088155785,0
+BRT.US,D,20110310,000000,4.70072,4.70072,4.60027,4.63597,28117.59503741715,0
+BRT.US,D,20110311,000000,4.63597,4.63597,4.60741,4.60741,697.4216437615225,0
+BRT.US,D,20110314,000000,4.60027,4.60741,4.52819,4.60741,7843.661844919714,0
+BRT.US,D,20110315,000000,4.60027,4.70796,4.5858,4.63597,3605.245020276893,0
+BRT.US,D,20110316,000000,4.60027,4.60027,4.60027,4.60027,417.6239560711653,0
+BRT.US,D,20110317,000000,4.59283,4.63597,4.54246,4.57151,7891.331080600334,0
+BRT.US,D,20110318,000000,4.56437,4.63597,4.52819,4.63597,4739.980087021138,0
+BRT.US,D,20110321,000000,4.65749,4.65749,4.52819,4.54246,2642.533717075602,0
+BRT.US,D,20110322,000000,4.57864,4.60741,4.54979,4.59283,1503.653499402584,0
+BRT.US,D,20110323,000000,4.60027,4.62883,4.59283,4.60027,9604.314701904614,0
+BRT.US,D,20110324,000000,4.56437,4.60027,4.52819,4.60027,29381.86607068488,0
+BRT.US,D,20110325,000000,4.60027,4.60741,4.52114,4.54979,31385.01025700033,0
+BRT.US,D,20110328,000000,4.57864,4.59283,4.52114,4.59283,20514.35194636406,0
+BRT.US,D,20110329,000000,4.57151,4.5858,4.56437,4.5858,7731.742769843591,0
+BRT.US,D,20110330,000000,4.54979,4.59283,4.49229,4.5858,11747.357732065422,0
+BRT.US,D,20110331,000000,4.54246,4.65045,4.49952,4.65045,11575.333968523379,0
+BRT.US,D,20110401,000000,4.59283,4.60741,4.57151,4.60027,14809.587980677801,0
+BRT.US,D,20110404,000000,4.60027,4.60027,4.59283,4.60027,1455.9842637220659,0
+BRT.US,D,20110405,000000,4.60027,4.60027,4.59283,4.60027,4208.364480409456,0
+BRT.US,D,20110406,000000,4.60027,4.61455,4.60027,4.60027,10391.893378366345,0
+BRT.US,D,20110407,000000,4.60027,4.67206,4.57151,4.67206,8419.837824015414,0
+BRT.US,D,20110408,000000,4.62883,4.62883,4.60027,4.60741,3340.991648569302,0
+BRT.US,D,20110411,000000,4.57864,4.65045,4.56437,4.62883,7939.000316280852,0
+BRT.US,D,20110412,000000,4.60741,4.65045,4.49229,4.62188,6093.371865256691,0
+BRT.US,D,20110413,000000,4.6433,4.65045,4.5858,4.60027,52555.33233783871,0
+BRT.US,D,20110414,000000,4.56437,4.63597,4.56437,4.61455,2384.498071761118,0
+BRT.US,D,20110415,000000,4.60741,4.60741,4.60741,4.60741,144.04399477392485,0
+BRT.US,D,20110418,000000,4.5858,4.5858,4.5858,4.5858,7652.984902197439,0
+BRT.US,D,20110419,000000,4.60027,4.62883,4.60027,4.62883,3201.092804724149,0
+BRT.US,D,20110420,000000,4.62188,4.62188,4.60027,4.60027,3164.822734097575,0
+BRT.US,D,20110421,000000,4.60741,4.62188,4.60027,4.60741,1102.6101470464444,0
+BRT.US,D,20110425,000000,4.60027,4.60027,4.60027,4.60027,2920.2588293015733,0
+BRT.US,D,20110426,000000,4.60027,4.60027,4.60027,4.60027,1721.2739231618239,0
+BRT.US,D,20110427,000000,4.60027,4.60741,4.60027,4.60027,4284.013484859004,0
+BRT.US,D,20110428,000000,4.63597,4.63597,4.60027,4.60027,1670.4958242847017,0
+BRT.US,D,20110429,000000,4.59283,4.60741,4.49229,4.60027,19663.55971823859,0
+BRT.US,D,20110502,000000,4.60027,4.60741,4.60027,4.60027,4345.154461058004,0
+BRT.US,D,20110503,000000,4.60027,4.60741,4.57864,4.60027,18950.593758494542,0
+BRT.US,D,20110504,000000,4.60027,4.61455,4.60027,4.60741,13743.247904257829,0
+BRT.US,D,20110505,000000,4.5858,4.62188,4.5858,4.60741,2886.0613341394364,0
+BRT.US,D,20110506,000000,4.60741,4.61455,4.5858,4.61455,7416.711299258878,0
+BRT.US,D,20110509,000000,4.60741,4.63597,4.60027,4.60741,3947.2199718984684,0
+BRT.US,D,20110510,000000,4.62883,4.79423,4.62883,4.79423,17177.50544872272,0
+BRT.US,D,20110511,000000,4.75824,4.75824,4.62883,4.67911,10328.679826702402,0
+BRT.US,D,20110512,000000,4.69339,4.70796,4.69339,4.70796,3037.3593430386354,0
+BRT.US,D,20110513,000000,4.70796,4.70796,4.62883,4.68644,11342.169228782132,0
+BRT.US,D,20110516,000000,4.67911,4.75824,4.67206,4.75824,4927.548166546912,0
+BRT.US,D,20110517,000000,4.74404,4.74404,4.66483,4.67911,22620.088618167443,0
+BRT.US,D,20110518,000000,4.62188,4.69339,4.48523,4.65045,17148.489392222433,0
+BRT.US,D,20110519,000000,4.68644,4.68644,4.63597,4.65749,151327.02495572975,0
+BRT.US,D,20110520,000000,4.67911,4.68644,4.66483,4.67206,6564.882783401543,0
+BRT.US,D,20110523,000000,4.67206,4.69339,4.63597,4.67206,11102.786762646665,0
+BRT.US,D,20110524,000000,4.67206,4.68644,4.67206,4.67206,2209.36544502166,0
+BRT.US,D,20110525,000000,4.67206,4.68644,4.67206,4.67911,6019.795436271478,0
+BRT.US,D,20110526,000000,4.67206,4.72253,4.67206,4.70796,1587.5928057097772,0
+BRT.US,D,20110527,000000,4.67206,4.69339,4.67206,4.67911,2077.756903033948,0
+BRT.US,D,20110531,000000,4.52819,4.63597,4.49229,4.63597,44050.51891978363,0
+BRT.US,D,20110601,000000,4.63597,4.66483,4.62883,4.63597,80697.79828082869,0
+BRT.US,D,20110602,000000,4.61455,4.63597,4.56437,4.56437,12581.569356477024,0
+BRT.US,D,20110603,000000,4.5858,4.59283,4.56437,4.59283,10692.416820700004,0
+BRT.US,D,20110606,000000,4.60027,4.65045,4.59283,4.65045,11620.930628739563,0
+BRT.US,D,20110607,000000,4.66483,4.66483,4.63597,4.63597,9700.689460997919,0
+BRT.US,D,20110608,000000,4.65749,4.73671,4.65045,4.66483,6387.677581197648,0
+BRT.US,D,20110609,000000,4.56437,4.65749,4.56437,4.65045,16549.515083018843,0
+BRT.US,D,20110610,000000,4.65045,4.65749,4.47791,4.50667,34803.723485484225,0
+BRT.US,D,20110613,000000,4.54246,4.57864,4.49229,4.54979,13268.628122916376,0
+BRT.US,D,20110614,000000,4.54979,4.65749,4.52819,4.57151,21644.94186217984,0
+BRT.US,D,20110615,000000,4.59283,4.62883,4.59283,4.62883,7233.288370661877,0
+BRT.US,D,20110616,000000,4.60741,4.65749,4.52819,4.63597,10574.280019231079,0
+BRT.US,D,20110617,000000,4.60741,4.67206,4.60027,4.67206,9279.95664173019,0
+BRT.US,D,20110620,000000,4.67206,4.67206,4.53552,4.63597,6458.145146986359,0
+BRT.US,D,20110621,000000,4.60741,4.60741,4.5858,4.5858,1809.3583803976876,0
+BRT.US,D,20110622,000000,4.60027,4.60027,4.52819,4.57864,11066.51669201928,0
+BRT.US,D,20110623,000000,4.5858,4.5858,4.54979,4.55713,4143.078353281683,0
+BRT.US,D,20110624,000000,4.57151,4.67206,4.57151,4.67206,5728.598583527024,0
+BRT.US,D,20110627,000000,4.65045,4.65045,4.61455,4.61455,1929.5677573312519,0
+BRT.US,D,20110628,000000,4.63597,4.63597,4.5858,4.59283,5144.132302573883,0
+BRT.US,D,20110629,000000,4.5858,4.62883,4.5858,4.60027,9576.334933135584,0
+BRT.US,D,20110630,000000,4.59283,4.59283,4.49229,4.53552,3615.607897598771,0
+BRT.US,D,20110701,000000,4.57151,4.62188,4.57151,4.60741,20746.480398374457,0
+BRT.US,D,20110705,000000,4.60741,4.62188,4.60741,4.62188,2218.69203461137,0
+BRT.US,D,20110706,000000,4.60741,4.62188,4.57151,4.60027,13038.572246370719,0
+BRT.US,D,20110707,000000,4.5858,4.60741,4.57864,4.60027,28987.040444721235,0
+BRT.US,D,20110708,000000,4.5858,4.60027,4.56437,4.60027,2366.8811803139656,0
+BRT.US,D,20110711,000000,4.60027,4.6433,4.49229,4.59283,9867.531785879935,0
+BRT.US,D,20110712,000000,4.60741,4.63597,4.60027,4.60741,10184.635831928781,0
+BRT.US,D,20110713,000000,4.5858,4.5858,4.49229,4.55713,4016.6512499549112,0
+BRT.US,D,20110714,000000,4.56437,4.60027,4.56437,4.60027,934.7315344322298,0
+BRT.US,D,20110715,000000,4.62188,4.62188,4.56437,4.62188,46133.45726147893,0
+BRT.US,D,20110718,000000,4.63597,4.6433,4.52819,4.5858,22263.60563829593,0
+BRT.US,D,20110719,000000,4.56437,4.60027,4.52819,4.59283,9113.114316848176,0
+BRT.US,D,20110720,000000,4.56437,4.60027,4.56437,4.60027,2282.9418740068736,0
+BRT.US,D,20110721,000000,4.5858,4.63597,4.56437,4.63597,10834.388240009897,0
+BRT.US,D,20110722,000000,4.61455,4.61455,4.49952,4.52819,9954.579955383631,0
+BRT.US,D,20110725,000000,4.52819,4.5858,4.50667,4.52819,3490.217082004166,0
+BRT.US,D,20110726,000000,4.52819,4.60027,4.49229,4.54246,5437.4017307826725,0
+BRT.US,D,20110727,000000,4.56437,4.62188,4.56437,4.5858,9255.085736157764,0
+BRT.US,D,20110728,000000,4.57151,4.60741,4.55713,4.60741,5448.800895836718,0
+BRT.US,D,20110729,000000,4.57151,4.57151,4.45648,4.55713,18169.232808426223,0
+BRT.US,D,20110801,000000,4.54979,4.54979,4.44925,4.49229,6008.3962712174325,0
+BRT.US,D,20110802,000000,4.45648,4.51381,4.45648,4.51381,2973.109503643132,0
+BRT.US,D,20110803,000000,4.52819,4.54246,4.38449,4.54246,10433.34488765406,0
+BRT.US,D,20110804,000000,4.52819,4.52819,4.42059,4.48523,11460.306030250045,0
+BRT.US,D,20110805,000000,4.48523,4.49229,4.39868,4.39868,27568.36253935821,0
+BRT.US,D,20110808,000000,4.38449,4.47791,4.24091,4.40621,27451.262025621152,0
+BRT.US,D,20110809,000000,4.38449,4.57864,4.38449,4.56437,8828.135190496929,0
+BRT.US,D,20110810,000000,4.60027,4.60027,4.50667,4.55713,6958.672121632409,0
+BRT.US,D,20110811,000000,4.54246,4.57864,4.51381,4.57151,12413.690743862435,0
+BRT.US,D,20110812,000000,4.59283,4.63597,4.59283,4.63597,9049.900765184839,0
+BRT.US,D,20110815,000000,4.65749,4.65749,4.51381,4.52114,34828.59439105604,0
+BRT.US,D,20110816,000000,4.52819,4.5858,4.51381,4.51381,16925.68752980286,0
+BRT.US,D,20110817,000000,4.49229,4.55713,4.49229,4.53552,33780.9074938157,0
+BRT.US,D,20110818,000000,4.51381,4.53552,4.51381,4.52819,1042.5054585796113,0
+BRT.US,D,20110819,000000,4.49229,4.52819,4.49229,4.51381,6422.911364091952,0
+BRT.US,D,20110822,000000,4.51381,4.57151,4.38449,4.51381,47215.34165388192,0
+BRT.US,D,20110823,000000,4.51381,4.54979,4.49229,4.54979,14803.37025428358,0
+BRT.US,D,20110824,000000,4.52819,4.52819,4.45648,4.52819,4452.928385205457,0
+BRT.US,D,20110825,000000,4.48523,4.49952,4.47791,4.49952,1896.4065499012822,0
+BRT.US,D,20110826,000000,4.49952,4.52819,4.49952,4.52819,3477.781629217953,0
+BRT.US,D,20110829,000000,4.48523,4.48523,4.42059,4.43496,3159.641295436636,0
+BRT.US,D,20110830,000000,4.49952,4.52114,4.45648,4.49229,17405.48874980465,0
+BRT.US,D,20110831,000000,4.45648,4.52819,4.45648,4.52819,3974.1634529352305,0
+BRT.US,D,20110901,000000,4.50667,4.54246,4.44925,4.49229,15046.897871348528,0
+BRT.US,D,20110902,000000,4.43496,4.43496,4.38449,4.42059,12939.088624080405,0
+BRT.US,D,20110906,000000,4.43496,4.52819,4.43496,4.52819,17358.855801856604,0
+BRT.US,D,20110907,000000,4.50667,4.54246,4.49952,4.54246,6508.9232458634815,0
+BRT.US,D,20110908,000000,4.52114,4.54246,4.49952,4.54246,3652.914255957411,0
+BRT.US,D,20110909,000000,4.54246,4.54979,4.52819,4.54246,1041.4691708474438,0
+BRT.US,D,20110912,000000,4.48523,4.52819,4.48523,4.52114,3298.5038515496217,0
+BRT.US,D,20110913,000000,4.50667,4.50667,4.48523,4.49229,12378.456960967927,0
+BRT.US,D,20110914,000000,4.48523,4.48523,4.47791,4.47791,3106.7906210951787,0
+BRT.US,D,20110915,000000,4.48523,4.49229,4.47076,4.49229,822.812459356087,0
+BRT.US,D,20110916,000000,4.51381,4.54979,4.49229,4.54979,6807.37411273321,0
+BRT.US,D,20110919,000000,4.52819,4.52819,4.50667,4.50667,276.6888244937938,0
+BRT.US,D,20110920,000000,4.49229,4.52114,4.48523,4.50667,1809.3583803976876,0
+BRT.US,D,20110921,000000,4.47791,4.49229,4.47791,4.49229,8546.264927342185,0
+BRT.US,D,20110922,000000,4.51381,4.52819,4.51381,4.52819,1386.5529856655223,0
+BRT.US,D,20110923,000000,4.50667,4.52114,4.48523,4.51381,16130.854839215248,0
+BRT.US,D,20110926,000000,4.49229,4.49229,4.48523,4.49229,18888.416494563477,0
+BRT.US,D,20110927,000000,4.49229,4.49229,4.48523,4.48523,18997.226706443602,0
+BRT.US,D,20110928,000000,4.47076,4.50667,4.47076,4.48523,2280.869298542538,0
+BRT.US,D,20110929,000000,4.50667,4.50667,4.47791,4.48523,6356.588949232014,0
+BRT.US,D,20110930,000000,4.45648,4.49952,4.45648,4.47076,18473.90140168835,0
+BRT.US,D,20111003,000000,4.42783,4.49229,4.3484,4.49229,42070.173063575254,0
+BRT.US,D,20111004,000000,4.47791,4.52819,4.47076,4.49229,2974.1457913752997,0
+BRT.US,D,20111005,000000,4.48523,4.48523,4.37716,4.46363,8998.086378575448,0
+BRT.US,D,20111006,000000,4.44211,4.49952,4.44211,4.47076,6674.72928301333,0
+BRT.US,D,20111007,000000,4.47076,4.47791,4.3126,4.3126,32010.92804724149,0
+BRT.US,D,20111010,000000,4.35584,4.35584,4.3126,4.33412,7413.602436062274,0
+BRT.US,D,20111011,000000,4.3126,4.33412,4.3126,4.33412,2020.7610777637194,0
+BRT.US,D,20111012,000000,4.24091,4.3484,4.24091,4.31975,14823.059721196081,0
+BRT.US,D,20111013,000000,4.3126,4.3126,4.3126,4.3126,4173.130697515049,0
+BRT.US,D,20111014,000000,4.30556,4.30556,4.30556,4.30556,2920.2588293015733,0
+BRT.US,D,20111017,000000,4.28404,4.28404,4.27671,4.27671,2783.468848652923,0
+BRT.US,D,20111018,000000,4.27671,4.3126,4.27671,4.3126,5007.342321925232,0
+BRT.US,D,20111019,000000,4.29832,4.29832,4.29118,4.29118,1530.5969804394472,0
+BRT.US,D,20111020,000000,4.28404,4.28404,4.24091,4.24091,9027.102435076747,0
+BRT.US,D,20111021,000000,4.20482,4.28404,4.20482,4.28404,7576.299610015621,0
+BRT.US,D,20111024,000000,4.27671,4.42783,4.27671,4.42783,27034.674357281285,0
+BRT.US,D,20111025,000000,4.48523,4.54246,4.44925,4.47076,15484.211294330737,0
+BRT.US,D,20111026,000000,4.47076,4.49229,4.47076,4.48523,2268.4338457562235,0
+BRT.US,D,20111027,000000,4.39164,4.43496,4.39164,4.43496,10619.87667944726,0
+BRT.US,D,20111028,000000,4.36297,4.44211,4.36297,4.42783,7491.32401597626,0
+BRT.US,D,20111031,000000,4.42783,4.42783,4.3484,4.41326,5022.886637908049,0
+BRT.US,D,20111101,000000,4.32689,4.50667,4.32689,4.49229,4592.82722905061,0
+BRT.US,D,20111102,000000,4.45648,4.49229,4.45648,4.49229,8279.93898017026,0
+BRT.US,D,20111103,000000,4.49229,4.53552,4.49229,4.52114,1639.407192319067,0
+BRT.US,D,20111104,000000,4.51381,4.51381,4.44211,4.49229,5818.755616227223,0
+BRT.US,D,20111107,000000,4.49229,4.52819,4.49229,4.52819,697.4216437615225,0
+BRT.US,D,20111108,000000,4.49952,4.49952,4.44211,4.45648,17884.25368207457,0
+BRT.US,D,20111109,000000,4.35584,4.44211,4.33412,4.44211,8765.95792656566,0
+BRT.US,D,20111110,000000,4.44211,4.46363,4.42059,4.44211,30932.152518035102,0
+BRT.US,D,20111111,000000,4.44211,4.44925,4.44211,4.44925,9651.983937585132,0
+BRT.US,D,20111114,000000,4.45648,4.47791,4.42783,4.47076,10761.848098756142,0
+BRT.US,D,20111115,000000,4.47076,4.49229,4.43496,4.48523,4534.795116048214,0
+BRT.US,D,20111116,000000,4.45648,4.49229,4.45648,4.49229,2470.5099535326463,0
+BRT.US,D,20111118,000000,4.47076,4.47076,4.45648,4.47076,3514.051699844425,0
+BRT.US,D,20111121,000000,4.36297,4.49952,4.36297,4.49229,6606.3342926890555,0
+BRT.US,D,20111122,000000,4.49229,4.49229,4.47076,4.47076,788.6149641939394,0
+BRT.US,D,20111123,000000,4.49229,4.50667,4.49229,4.49229,1670.4958242847017,0
+BRT.US,D,20111128,000000,4.49229,4.52114,4.45648,4.45648,2870.5170181566186,0
+BRT.US,D,20111129,000000,4.44211,4.44925,4.44211,4.44211,11408.491643641666,0
+BRT.US,D,20111130,000000,4.45648,4.51381,4.45648,4.51381,10007.430629725191,0
+BRT.US,D,20111201,000000,4.49229,4.49229,4.29832,4.44211,31035.781291253883,0
+BRT.US,D,20111202,000000,4.41326,4.49229,4.40621,4.49229,19655.269416381652,0
+BRT.US,D,20111205,000000,4.40621,4.51381,4.38449,4.49229,22799.366395835576,0
+BRT.US,D,20111206,000000,4.47791,4.49229,4.42059,4.46363,15466.594402882976,0
+BRT.US,D,20111207,000000,4.45648,4.49229,4.43496,4.49229,9061.299930238885,0
+BRT.US,D,20111208,000000,4.49229,4.49229,4.44211,4.44211,8270.612390580549,0
+BRT.US,D,20111209,000000,4.46363,4.49952,4.46363,4.48523,10974.28708385505,0
+BRT.US,D,20111212,000000,4.45648,4.49229,4.44925,4.45648,12558.77102636792,0
+BRT.US,D,20111213,000000,4.48523,4.51381,4.44925,4.49229,30730.07641025888,0
+BRT.US,D,20111214,000000,4.48523,4.50667,4.48523,4.49229,4064.3204856355305,0
+BRT.US,D,20111215,000000,4.49229,4.57151,4.49229,4.57151,24622.196516751035,0
+BRT.US,D,20111216,000000,4.6433,4.6433,4.60027,4.60027,5178.329797736021,0
+BRT.US,D,20111219,000000,4.5858,4.5858,4.47076,4.52819,12996.084449351141,0
+BRT.US,D,20111220,000000,4.45648,4.52819,4.45648,4.49229,13207.48714671616,0
+BRT.US,D,20111221,000000,4.47791,4.49229,4.46363,4.49229,4869.516053544414,0
+BRT.US,D,20111222,000000,4.51381,4.56437,4.42783,4.56437,24595.253035715486,0
+BRT.US,D,20111223,000000,4.54246,4.57151,4.49229,4.57151,3391.7697474464244,0
+BRT.US,D,20111227,000000,4.5858,4.60027,4.54246,4.54246,15741.21065191295,0
+BRT.US,D,20111228,000000,4.53552,4.53552,4.52819,4.53552,3468.4550396282425,0
+BRT.US,D,20111229,000000,4.52819,4.52819,4.50667,4.51381,2477.7639676579206,0
+BRT.US,D,20111230,000000,4.54979,4.57151,4.54979,4.55713,2320.248232365615,0
+BRT.US,D,20120103,000000,4.54246,4.5858,4.54246,4.5858,2619.7353869675103,0
+BRT.US,D,20120104,000000,4.57151,4.5858,4.42783,4.42783,35881.46272695773,0
+BRT.US,D,20120105,000000,4.42783,4.44925,4.39164,4.39164,41041.13934551453,0
+BRT.US,D,20120106,000000,4.39164,4.39868,4.38449,4.38449,17307.041415247208,0
+BRT.US,D,20120109,000000,4.39868,4.42783,4.39868,4.39868,1302.6136793584303,0
+BRT.US,D,20120110,000000,4.41326,4.45648,4.41326,4.44925,3816.6477176429244,0
+BRT.US,D,20120111,000000,4.44925,4.57864,4.44925,4.56437,2366.8811803139656,0
+BRT.US,D,20120112,000000,4.54246,4.54246,4.49229,4.53552,6903.748871826514,0
+BRT.US,D,20120117,000000,4.49952,4.60027,4.49952,4.60027,974.1104682553164,0
+BRT.US,D,20120118,000000,4.60027,4.67911,4.60027,4.6433,20672.903969388837,0
+BRT.US,D,20120119,000000,4.60027,4.67911,4.60027,4.67206,3835.300896822245,0
+BRT.US,D,20120120,000000,4.69339,4.69339,4.67206,4.67206,2641.4974293434343,0
+BRT.US,D,20120123,000000,4.65749,4.71519,4.65749,4.67206,9303.79125957045,0
+BRT.US,D,20120124,000000,4.65045,4.65749,4.60027,4.63597,9886.184965059358,0
+BRT.US,D,20120125,000000,4.61455,4.75824,4.61455,4.75824,7142.09505022941,0
+BRT.US,D,20120126,000000,4.68644,4.76547,4.68644,4.76547,7181.473984052486,0
+BRT.US,D,20120127,000000,4.77975,4.77975,4.74404,4.74404,1351.3192027712175,0
+BRT.US,D,20120130,000000,4.74404,4.74404,4.63597,4.71519,8026.048485784548,0
+BRT.US,D,20120131,000000,4.70796,4.75824,4.70796,4.75824,4314.065829092471,0
+BRT.US,D,20120201,000000,4.70796,4.73671,4.70072,4.71519,4999.052020067689,0
+BRT.US,D,20120202,000000,4.69339,4.69339,4.67206,4.67206,7799.101472435698,0
+BRT.US,D,20120203,000000,4.66483,4.70796,4.66483,4.68644,5351.389849011143,0
+BRT.US,D,20120206,000000,4.67206,4.70796,4.67206,4.70796,14348.439939853613,0
+BRT.US,D,20120207,000000,4.70796,4.72957,4.68644,4.72957,1253.9081559456433,0
+BRT.US,D,20120208,000000,4.75129,4.77975,4.70796,4.77975,16069.713863016046,0
+BRT.US,D,20120209,000000,4.83718,4.95964,4.81604,4.95229,27951.7890002673,0
+BRT.US,D,20120210,000000,4.8445,4.96667,4.75824,4.75824,9816.753687002813,0
+BRT.US,D,20120213,000000,4.75824,4.87326,4.75824,4.76547,5428.075141192961,0
+BRT.US,D,20120214,000000,4.67206,4.67206,4.62188,4.67206,11271.701662992105,0
+BRT.US,D,20120215,000000,4.67206,4.67206,4.63597,4.67206,9041.610463327295,0
+BRT.US,D,20120216,000000,4.70796,4.74404,4.70796,4.74404,2642.533717075602,0
+BRT.US,D,20120217,000000,4.72253,4.76547,4.72253,4.74404,9003.267817236387,0
+BRT.US,D,20120221,000000,4.74404,4.78699,4.74404,4.78699,10483.086698798712,0
+BRT.US,D,20120222,000000,4.76547,4.82298,4.67206,4.75129,25398.376028159022,0
+BRT.US,D,20120223,000000,4.72957,4.73671,4.69339,4.70796,15613.747260854214,0
+BRT.US,D,20120224,000000,4.70072,4.70072,4.67206,4.68644,15907.0166890628,0
+BRT.US,D,20120227,000000,4.67206,4.70072,4.65045,4.67206,21186.902684552253,0
+BRT.US,D,20120228,000000,4.67206,4.70796,4.65045,4.65749,18729.864471539713,0
+BRT.US,D,20120229,000000,4.68644,4.70072,4.63597,4.6433,11289.318554439864,0
+BRT.US,D,20120301,000000,4.68644,4.71519,4.67206,4.67206,2115.0632613926896,0
+BRT.US,D,20120302,000000,4.67206,4.72957,4.67206,4.68644,717.1111106730708,0
+BRT.US,D,20120305,000000,4.71519,4.71519,4.71519,4.71519,4678.8391108221385,0
+BRT.US,D,20120306,000000,4.70796,4.73671,4.67206,4.69339,27130.012828643128,0
+BRT.US,D,20120307,000000,4.67206,4.70796,4.67206,4.70796,6035.339752254194,0
+BRT.US,D,20120308,000000,4.67206,4.70796,4.67206,4.70796,4264.324017947516,0
+BRT.US,D,20120309,000000,4.72957,4.75129,4.72957,4.75129,992.763647434677,0
+BRT.US,D,20120312,000000,4.72957,4.72957,4.66483,4.66483,9026.066147344478,0
+BRT.US,D,20120313,000000,4.67206,4.67206,4.67206,4.67206,556.4865121841611,0
+BRT.US,D,20120314,000000,4.69339,4.73671,4.67206,4.67206,22114.380204859946,0
+BRT.US,D,20120315,000000,4.67206,4.72957,4.67206,4.67206,11243.721894223681,0
+BRT.US,D,20120316,000000,4.69339,4.95964,4.67206,4.95964,11841.659915695405,0
+BRT.US,D,20120319,000000,4.91668,4.98809,4.90211,4.93811,5218.745019291265,0
+BRT.US,D,20120320,000000,4.92363,5.02418,4.92363,4.98809,9206.380212744978,0
+BRT.US,D,20120321,000000,4.96667,4.97371,4.96667,4.97371,1421.7867685599285,0
+BRT.US,D,20120322,000000,4.95964,4.99552,4.93077,4.96667,11671.70872761709,0
+BRT.US,D,20120323,000000,4.94506,4.94506,4.87326,4.87326,8233.306032221808,0
+BRT.US,D,20120326,000000,4.87326,4.94506,4.71519,4.78699,15991.99228310196,0
+BRT.US,D,20120327,000000,4.8086,4.85174,4.8086,4.82298,2088.1197803558266,0
+BRT.US,D,20120328,000000,4.85174,4.91668,4.85174,4.91668,6218.762680851297,0
+BRT.US,D,20120329,000000,4.88764,5.03142,4.88764,5.03142,9572.189782206811,0
+BRT.US,D,20120330,000000,5.03142,5.03142,4.95229,5.02418,9310.008985963657,0
+BRT.US,D,20120402,000000,4.95229,5.03857,4.95229,5.03857,2568.9572880903884,0
+BRT.US,D,20120403,000000,5.01704,5.05285,5.01704,5.04609,7530.702949799335,0
+BRT.US,D,20120404,000000,4.93077,4.93077,4.80147,4.85174,20338.18303189254,0
+BRT.US,D,20120405,000000,4.8663,4.91668,4.8445,4.88764,3178.2944746160574,0
+BRT.US,D,20120409,000000,4.92363,5.12493,4.92363,5.12493,12961.886954188496,0
+BRT.US,D,20120410,000000,5.0818,5.13911,5.03857,5.07455,17805.49581442862,0
+BRT.US,D,20120411,000000,5.07455,5.21109,5.07455,5.21109,2267.3975580240567,0
+BRT.US,D,20120412,000000,5.16796,5.53456,5.16796,5.53456,23864.670184522667,0
+BRT.US,D,20120413,000000,5.52752,5.59922,5.52752,5.59922,12112.1310137959,0
+BRT.US,D,20120416,000000,5.53456,5.64244,5.49142,5.64244,20537.15027647215,0
+BRT.US,D,20120417,000000,5.64244,5.69273,5.57055,5.69273,11701.761071850253,0
+BRT.US,D,20120418,000000,5.67111,5.7071,5.59227,5.7071,24296.802168844544,0
+BRT.US,D,20120419,000000,5.69987,5.71405,5.64244,5.71405,20755.806987963253,0
+BRT.US,D,20120420,000000,5.7071,5.71405,5.67844,5.71405,7493.396591440696,0
+BRT.US,D,20120423,000000,5.67111,5.78614,5.58493,5.78614,50828.87697601595,0
+BRT.US,D,20120424,000000,5.76443,5.96572,5.72872,5.96572,56785.45886062409,0
+BRT.US,D,20120425,000000,6.00181,6.1455,5.91544,6.10949,45804.95405037583,0
+BRT.US,D,20120426,000000,6.21748,6.21748,5.86517,6.06646,27801.52727909946,0
+BRT.US,D,20120427,000000,6.06646,6.10246,6.05199,6.10246,17454.194273217432,0
+BRT.US,D,20120430,000000,6.06646,6.10246,6.06646,6.10246,17253.154453173076,0
+BRT.US,D,20120501,000000,6.0377,6.10949,6.00885,6.08788,8891.348742160266,0
+BRT.US,D,20120502,000000,6.06646,6.1455,5.98733,6.12407,5620.824659379674,0
+BRT.US,D,20120503,000000,6.09532,6.10246,6.02352,6.10246,8908.965633607417,0
+BRT.US,D,20120504,000000,6.0377,6.10246,6.03047,6.05199,8331.75336677955,0
+BRT.US,D,20120507,000000,6.01618,6.10949,6.01618,6.08788,19002.40814510393,0
+BRT.US,D,20120508,000000,6.08788,6.08788,6.0377,6.08788,6122.38792175789,0
+BRT.US,D,20120509,000000,6.0377,6.08064,6.0377,6.0377,7837.444118526607,0
+BRT.US,D,20120510,000000,6.05923,6.08064,6.05923,6.07351,2875.698456817558,0
+BRT.US,D,20120511,000000,6.0377,6.06646,5.93001,6.06646,7972.161523710822,0
+BRT.US,D,20120514,000000,6.01618,6.01618,5.71405,5.71405,5592.844890610642,0
+BRT.US,D,20120515,000000,5.67844,5.67844,5.21109,5.26852,35670.0600295917,0
+BRT.US,D,20120516,000000,5.25424,5.25424,5.03142,5.07455,12837.532426326363,0
+BRT.US,D,20120517,000000,5.03142,5.06742,5.03142,5.03142,10414.691708474436,0
+BRT.US,D,20120518,000000,5.07455,5.11768,5.03142,5.06038,3522.3420017019685,0
+BRT.US,D,20120521,000000,5.02418,5.12493,5.02418,5.11045,8208.435126649381,0
+BRT.US,D,20120522,000000,5.06742,5.11768,5.03142,5.06742,6408.403335841404,0
+BRT.US,D,20120523,000000,5.02418,5.12493,5.02418,5.05285,8857.151246998128,0
+BRT.US,D,20120524,000000,5.04609,5.09637,5.03142,5.06742,4229.09023505311,0
+BRT.US,D,20120525,000000,5.06742,5.10331,5.02418,5.06742,14223.049124259616,0
+BRT.US,D,20120529,000000,5.03142,5.08873,5.03142,5.06038,8160.765890968762,0
+BRT.US,D,20120530,000000,5.06038,5.08873,5.06038,5.06038,2297.4499022575233,0
+BRT.US,D,20120531,000000,5.13198,5.13198,5.06038,5.08873,1139.9165054051855,0
+BRT.US,D,20120601,000000,5.06038,5.10331,5.03142,5.03142,12114.203589260642,0
+BRT.US,D,20120604,000000,5.03142,5.18234,5.03142,5.13911,31804.7067885368,0
+BRT.US,D,20120605,000000,5.08873,5.10331,5.03142,5.03857,13951.541738427259,0
+BRT.US,D,20120606,000000,5.04609,5.21109,5.03142,5.20396,9364.932235769553,0
+BRT.US,D,20120607,000000,5.22567,5.27585,5.06742,5.09637,3499.5436715938768,0
+BRT.US,D,20120608,000000,5.09637,5.28289,5.04609,5.16796,7861.278736366867,0
+BRT.US,D,20120611,000000,5.12493,5.12493,4.74404,4.75129,46342.787383381234,0
+BRT.US,D,20120612,000000,4.78699,4.78699,4.65749,4.67911,29771.51025798616,0
+BRT.US,D,20120613,000000,4.67206,4.69339,4.6433,4.65045,1628.0080272650212,0
+BRT.US,D,20120614,000000,4.6433,4.66483,4.62883,4.63597,717.1111106730708,0
+BRT.US,D,20120615,000000,4.60027,4.74404,4.60027,4.74404,5445.692032640114,0
+BRT.US,D,20120618,000000,4.66483,4.95964,4.63597,4.72957,11802.28098187243,0
+BRT.US,D,20120619,000000,4.68644,4.92363,4.60027,4.6433,24503.023427550244,0
+BRT.US,D,20120620,000000,4.6433,4.69339,4.60027,4.67206,2603.1547832525252,0
+BRT.US,D,20120621,000000,4.67206,4.68644,4.63597,4.63597,4094.372829868896,0
+BRT.US,D,20120622,000000,4.65749,4.69339,4.56437,4.56437,18146.43447831813,0
+BRT.US,D,20120625,000000,4.60741,4.70796,4.56437,4.6433,10393.965953831086,0
+BRT.US,D,20120626,000000,4.65045,4.67911,4.60741,4.60741,1947.1846487785056,0
+BRT.US,D,20120627,000000,4.65045,4.80147,4.62188,4.75129,1694.3304421249609,0
+BRT.US,D,20120628,000000,4.73671,4.73671,4.56437,4.56437,1835.2655737022817,0
+BRT.US,D,20120629,000000,4.60027,4.73671,4.56437,4.67206,5651.913291345207,0
+BRT.US,D,20120702,000000,4.63597,4.65045,4.57151,4.57864,3800.0671139279398,0
+BRT.US,D,20120703,000000,4.61455,4.63597,4.56437,4.57864,853.9010913216811,0
+BRT.US,D,20120705,000000,4.56437,4.72253,4.56437,4.67911,1766.870583378007,0
+BRT.US,D,20120706,000000,4.67206,4.67206,4.63597,4.65749,6145.186251865982,0
+BRT.US,D,20120709,000000,4.65749,4.67911,4.56437,4.61455,4171.058122050714,0
+BRT.US,D,20120710,000000,4.61455,4.63597,4.56437,4.56437,7466.453110403833,0
+BRT.US,D,20120711,000000,4.60741,4.60741,4.56437,4.56437,14505.955675146528,0
+BRT.US,D,20120712,000000,4.56437,4.61455,4.56437,4.59283,3496.4348083972727,0
+BRT.US,D,20120713,000000,4.60027,4.6433,4.57151,4.57864,5119.261397001355,0
+BRT.US,D,20120716,000000,4.57864,4.60027,4.56437,4.57864,10155.619775427484,0
+BRT.US,D,20120717,000000,4.57151,4.60027,4.55713,4.55713,3987.635193453713,0
+BRT.US,D,20120718,000000,4.60027,4.60027,4.56437,4.5858,1025.9248548646265,0
+BRT.US,D,20120719,000000,4.56437,4.60741,4.52819,4.52819,16754.700053991666,0
+BRT.US,D,20120720,000000,4.53552,4.54246,4.50667,4.50667,7049.865442064875,0
+BRT.US,D,20120723,000000,4.51381,4.51381,4.51381,4.51381,7093.3895268166225,0
+BRT.US,D,20120724,000000,4.51381,4.52819,4.49229,4.49229,6020.831724003646,0
+BRT.US,D,20120725,000000,4.50667,4.50667,4.49229,4.50667,6263.323053335312,0
+BRT.US,D,20120726,000000,4.49229,4.49952,4.49229,4.49229,3477.781629217953,0
+BRT.US,D,20120727,000000,4.49229,4.52819,4.48523,4.49952,1112.9730243683223,0
+BRT.US,D,20120730,000000,4.48523,4.48523,4.48523,4.48523,163.73346168547317,0
+BRT.US,D,20120731,000000,4.49229,4.49952,4.49229,4.49229,4338.936734664898,0
+BRT.US,D,20120801,000000,4.49952,4.61455,4.49952,4.57864,2366.8811803139656,0
+BRT.US,D,20120802,000000,4.53552,4.53552,4.49229,4.49952,2648.7514434687087,0
+BRT.US,D,20120803,000000,4.48523,4.48523,4.48523,4.48523,412.44251741023635,0
+BRT.US,D,20120806,000000,4.52819,4.65749,4.52819,4.65749,6060.210657826722,0
+BRT.US,D,20120807,000000,4.68644,4.68644,4.67206,4.68644,4627.024724212748,0
+BRT.US,D,20120808,000000,4.65045,4.65045,4.5858,4.5858,836.2841998745184,0
+BRT.US,D,20120809,000000,4.56437,4.56437,4.56437,4.56437,1454.9479759898982,0
+BRT.US,D,20120814,000000,4.49229,4.51381,4.48523,4.48523,5512.0144475000525,0
+BRT.US,D,20120815,000000,4.49229,4.50667,4.47791,4.47791,13698.68753177351,0
+BRT.US,D,20120816,000000,4.48523,4.57151,4.48523,4.48523,12587.78708286922,0
+BRT.US,D,20120817,000000,4.48523,4.56437,4.48523,4.52114,2356.5183029920877,0
+BRT.US,D,20120820,000000,4.54246,4.54246,4.52114,4.54246,3149.278418114859,0
+BRT.US,D,20120821,000000,4.56437,4.56437,4.51381,4.51381,5144.132302573883,0
+BRT.US,D,20120822,000000,4.53552,4.54246,4.53552,4.54246,1479.818881562325,0
+BRT.US,D,20120823,000000,4.54246,4.54246,4.51381,4.51381,1947.1846487785056,0
+BRT.US,D,20120824,000000,4.52819,4.52819,4.49229,4.52114,2920.2588293015733,0
+BRT.US,D,20120827,000000,4.47791,4.48523,4.47791,4.48523,740.9457285133605,0
+BRT.US,D,20120828,000000,4.47791,4.50667,4.47791,4.47791,3834.264609090077,0
+BRT.US,D,20120829,000000,4.49229,4.52819,4.49229,4.52819,5739.9977485810705,0
+BRT.US,D,20120830,000000,4.52114,4.52114,4.52114,4.52114,276.6888244937938,0
+BRT.US,D,20120831,000000,4.51381,4.52819,4.49229,4.52819,836.2841998745184,0
+BRT.US,D,20120905,000000,4.47791,4.52114,4.47791,4.52114,10632.312132233677,0
+BRT.US,D,20120906,000000,4.49952,4.49952,4.49952,4.49952,417.6239560711653,0
+BRT.US,D,20120911,000000,4.49952,4.52114,4.49229,4.50667,6597.007703099345,0
+BRT.US,D,20120912,000000,4.50667,4.51381,4.50667,4.51381,1367.8998064862021,0
+BRT.US,D,20120913,000000,4.51381,4.61455,4.49229,4.61455,9374.25882535916,0
+BRT.US,D,20120914,000000,4.70072,4.81604,4.70072,4.75824,8318.281626261169,0
+BRT.US,D,20120917,000000,4.74404,4.74404,4.70072,4.70072,4591.790941318443,0
+BRT.US,D,20120918,000000,4.70072,4.85879,4.70072,4.71519,12634.420030818279,0
+BRT.US,D,20120919,000000,4.71519,4.71519,4.49952,4.54979,13413.70840542287,0
+BRT.US,D,20120920,000000,4.53552,4.54246,4.49952,4.51381,11586.73313357793,0
+BRT.US,D,20120921,000000,4.54979,4.8445,4.54979,4.83718,29436.78932048986,0
+BRT.US,D,20120924,000000,4.8445,4.92363,4.83002,4.92363,7927.601151226805,0
+BRT.US,D,20120925,000000,4.8663,4.8663,4.78699,4.78699,2761.7068062771,0
+BRT.US,D,20120926,000000,4.79423,4.79423,4.49229,4.49952,7210.490040553786,0
+BRT.US,D,20120927,000000,4.52819,4.57151,4.49952,4.52819,12953.59665233156,0
+BRT.US,D,20120928,000000,4.49229,4.67911,4.49229,4.67206,5239.470773935021,0
+BRT.US,D,20121001,000000,4.63597,4.63597,4.63597,4.63597,144.04399477392485,0
+BRT.US,D,20121002,000000,4.65749,4.73671,4.60741,4.73671,4881.951506330627,0
+BRT.US,D,20121003,000000,4.65045,4.75129,4.65045,4.75129,973.0741805231386,0
+BRT.US,D,20121004,000000,4.72957,4.76547,4.71519,4.75824,2139.934166965116,0
+BRT.US,D,20121005,000000,4.76547,4.76547,4.71519,4.74404,3061.1939608789953,0
+BRT.US,D,20121008,000000,4.76547,4.76547,4.54246,4.63597,3758.615604640427,0
+BRT.US,D,20121009,000000,4.66483,4.79423,4.66483,4.74404,5262.269104043113,0
+BRT.US,D,20121010,000000,4.78699,4.78699,4.49229,4.74404,7654.0211899296055,0
+BRT.US,D,20121011,000000,4.8445,4.8445,4.76547,4.76547,621.7726393119027,0
+BRT.US,D,20121012,000000,4.81604,4.83002,4.81604,4.83002,1253.9081559456433,0
+BRT.US,D,20121015,000000,4.83718,4.83718,4.74404,4.83718,1253.9081559456433,0
+BRT.US,D,20121016,000000,4.81604,4.81604,4.78699,4.81604,1178.2591514960943,0
+BRT.US,D,20121018,000000,4.77272,4.77272,4.74404,4.74404,2016.615926834948,0
+BRT.US,D,20121019,000000,4.78699,4.78699,4.74404,4.74404,4779.359020844216,0
+BRT.US,D,20121022,000000,4.74404,4.74404,4.53552,4.53552,7988.742127425806,0
+BRT.US,D,20121023,000000,4.49229,4.62188,4.47791,4.49229,9737.995819356662,0
+BRT.US,D,20121025,000000,4.49229,4.49952,4.49229,4.49229,1861.1727670069774,0
+BRT.US,D,20121026,000000,4.50667,4.53552,4.49229,4.49229,1208.3114957294601,0
+BRT.US,D,20121031,000000,4.49229,4.49952,4.49229,4.49229,2625.953113360617,0
+BRT.US,D,20121101,000000,4.49229,4.49952,4.47791,4.47791,3395.914898375196,0
+BRT.US,D,20121102,000000,4.47791,4.47791,4.47791,4.47791,361.66441853309385,0
+BRT.US,D,20121105,000000,4.49952,4.49952,4.47791,4.47791,1530.5969804394472,0
+BRT.US,D,20121106,000000,4.47791,4.49229,4.47791,4.48523,4932.72960520775,0
+BRT.US,D,20121107,000000,4.47791,4.49952,4.45648,4.49229,17543.31501818506,0
+BRT.US,D,20121108,000000,4.49229,4.50667,4.49229,4.49229,4970.035963566492,0
+BRT.US,D,20121109,000000,4.49229,4.52114,4.49229,4.51381,4338.936734664898,0
+BRT.US,D,20121112,000000,4.63597,4.63597,4.49229,4.49229,5844.662809531918,0
+BRT.US,D,20121113,000000,4.49952,4.50667,4.49229,4.50667,1179.2954392282618,0
+BRT.US,D,20121114,000000,4.49229,4.49229,4.49229,4.49229,9917.27359702489,0
+BRT.US,D,20121115,000000,4.49229,4.49952,4.49229,4.49229,7773.194279131003,0
+BRT.US,D,20121116,000000,4.50667,4.50667,4.49229,4.49952,5983.525365644904,0
+BRT.US,D,20121119,000000,4.50667,4.50667,4.49952,4.49952,886.026011019463,0
+BRT.US,D,20121120,000000,4.49229,4.49229,4.49229,4.49229,694.3127805649591,0
+BRT.US,D,20121121,000000,4.49229,4.49229,4.49229,4.49229,144.04399477392485,0
+BRT.US,D,20121123,000000,4.47076,4.47076,4.47076,4.47076,144.04399477392485,0
+BRT.US,D,20121126,000000,4.49229,4.52114,4.49229,4.52114,697.4216437615225,0
+BRT.US,D,20121127,000000,4.48523,4.70072,4.45648,4.67206,14843.785475840445,0
+BRT.US,D,20121128,000000,4.54246,4.60741,4.53552,4.57151,7798.065184703531,0
+BRT.US,D,20121129,000000,4.53552,4.56437,4.45648,4.52819,10297.591194737375,0
+BRT.US,D,20121130,000000,4.52819,4.52819,4.49229,4.52819,14738.084127156924,0
+BRT.US,D,20121203,000000,4.53552,4.53552,4.50667,4.52819,5285.067434151204,0
+BRT.US,D,20121204,000000,4.49229,4.57864,4.49229,4.57864,2108.845534999583,0
+BRT.US,D,20121205,000000,4.52819,4.54246,4.51381,4.52819,2548.2315334466316,0
+BRT.US,D,20121206,000000,4.56437,4.60027,4.56437,4.60027,4452.928385205457,0
+BRT.US,D,20121207,000000,4.63597,4.66483,4.57151,4.57151,10010.539492921695,0
+BRT.US,D,20121210,000000,4.5858,4.60027,4.57864,4.60027,1530.5969804394472,0
+BRT.US,D,20121211,000000,4.5858,4.60027,4.56437,4.60027,4999.052020067689,0
+BRT.US,D,20121212,000000,4.60027,4.62883,4.60027,4.62883,717.1111106730708,0
+BRT.US,D,20121213,000000,4.61455,4.61455,4.52819,4.61455,1920.2411677416426,0
+BRT.US,D,20121214,000000,4.60027,4.67911,4.5858,4.67911,17085.27584055849,0
+BRT.US,D,20121217,000000,4.67206,4.67911,4.66483,4.67206,13790.91713993774,0
+BRT.US,D,20121218,000000,4.67206,4.70072,4.67206,4.70072,6478.870901630115,0
+BRT.US,D,20121219,000000,4.67206,4.70072,4.67206,4.70072,13565.006414321564,0
+BRT.US,D,20121220,000000,4.70072,4.70796,4.67206,4.67206,11109.004489039873,0
+BRT.US,D,20121221,000000,4.63597,4.70796,4.63597,4.70796,2831.1380843335423,0
+BRT.US,D,20121224,000000,4.63597,4.67911,4.63597,4.67206,1808.3220926654185,0
+BRT.US,D,20121226,000000,4.67911,4.68644,4.63597,4.67911,8411.547522157869,0
+BRT.US,D,20121227,000000,4.62883,4.67206,4.62883,4.65045,6453.999996057588,0
+BRT.US,D,20121228,000000,4.65749,4.67206,4.65045,4.67206,12324.569998894809,0
+BRT.US,D,20121231,000000,4.67206,4.67206,4.67206,4.67206,276.6888244937938,0
+BRT.US,D,20130102,000000,4.67206,4.67206,4.67206,4.67206,170.98747581077782,0
+BRT.US,D,20130103,000000,4.65749,4.65749,4.63597,4.63597,3543.067756345725,0
+BRT.US,D,20130104,000000,4.63597,4.63597,4.49952,4.52819,8658.18400241831,0
+BRT.US,D,20130107,000000,4.56437,4.56437,4.52819,4.53552,6903.748871826514,0
+BRT.US,D,20130108,000000,4.52819,4.52819,4.45648,4.52819,75445.89205410767,0
+BRT.US,D,20130109,000000,4.50667,4.56437,4.50667,4.52114,3364.8262664095614,0
+BRT.US,D,20130110,000000,4.51381,4.53552,4.50667,4.52819,10991.903975301799,0
+BRT.US,D,20130111,000000,4.52819,4.63597,4.52819,4.60027,5007.342321925232,0
+BRT.US,D,20130114,000000,4.54246,4.55713,4.52819,4.54246,5184.547524129127,0
+BRT.US,D,20130115,000000,4.61455,4.61455,4.56437,4.56437,1045.6143217762153,0
+BRT.US,D,20130116,000000,4.54246,4.62188,4.52819,4.59283,1215.5655098547345,0
+BRT.US,D,20130117,000000,4.54246,4.57151,4.54246,4.57151,10458.215793226891,0
+BRT.US,D,20130118,000000,4.53552,4.59283,4.53552,4.56437,8052.991966821411,0
+BRT.US,D,20130122,000000,4.5858,4.5858,4.56437,4.5858,1826.9752718448399,0
+BRT.US,D,20130123,000000,4.53552,4.5858,4.53552,4.57151,13775.372823955733,0
+BRT.US,D,20130124,000000,4.56437,4.59283,4.56437,4.5858,6250.887600548997,0
+BRT.US,D,20130125,000000,4.59283,4.65045,4.59283,4.60027,17202.376354296564,0
+BRT.US,D,20130128,000000,4.60027,4.70796,4.59283,4.70796,6299.593123961785,0
+BRT.US,D,20130129,000000,4.73671,4.78699,4.69339,4.73671,1398.9884384518368,0
+BRT.US,D,20130130,000000,4.73671,4.73671,4.62883,4.62883,1253.9081559456433,0
+BRT.US,D,20130131,000000,4.66483,4.69339,4.60027,4.68644,5285.067434151204,0
+BRT.US,D,20130201,000000,4.62188,4.8086,4.60027,4.80147,4988.689142745913,0
+BRT.US,D,20130204,000000,4.89498,4.99552,4.8663,4.97371,4697.492290001459,0
+BRT.US,D,20130205,000000,4.97371,5.34755,4.95964,5.34051,9250.940585228993,0
+BRT.US,D,20130206,000000,5.22567,5.29747,4.94506,4.94506,13291.426453023454,0
+BRT.US,D,20130207,000000,4.95964,4.95964,4.71519,4.74404,7895.4762315290045,0
+BRT.US,D,20130208,000000,4.75129,4.82298,4.67206,4.67206,17488.391768379064,0
+BRT.US,D,20130211,000000,4.77272,4.77272,4.67206,4.69339,14504.919387414664,0
+BRT.US,D,20130212,000000,4.76547,4.76547,4.76547,4.76547,144.04399477392485,0
+BRT.US,D,20130213,000000,4.77975,5.04609,4.77975,5.03142,13560.861263392086,0
+BRT.US,D,20130214,000000,5.03142,5.20396,5.02418,5.13911,22242.879883651563,0
+BRT.US,D,20130215,000000,5.22567,5.26147,5.18234,5.26147,20519.533385025406,0
+BRT.US,D,20130219,000000,5.26147,5.31889,5.10331,5.2471,11128.693955950346,0
+BRT.US,D,20130220,000000,5.26852,5.31889,5.23262,5.23262,4629.097299677183,0
+BRT.US,D,20130221,000000,5.28289,5.31156,5.18234,5.29013,6447.782269664482,0
+BRT.US,D,20130222,000000,5.34051,5.58493,5.34051,5.46257,14863.474942751933,0
+BRT.US,D,20130225,000000,5.40535,5.46257,5.35488,5.46257,5627.04238577278,0
+BRT.US,D,20130226,000000,5.48429,5.54923,5.03857,5.53456,27775.620085795777,0
+BRT.US,D,20130227,000000,5.56322,5.56322,5.39068,5.45554,7987.705839693639,0
+BRT.US,D,20130228,000000,5.43392,5.43392,5.20396,5.23995,4853.971737561597,0
+BRT.US,D,20130301,000000,5.28289,5.28289,5.21109,5.2471,7133.804748371968,0
+BRT.US,D,20130304,000000,5.27585,5.28289,4.96667,4.96667,15861.420028846618,0
+BRT.US,D,20130305,000000,4.90916,5.35488,4.90916,5.27585,15045.861583615651,0
+BRT.US,D,20130306,000000,5.21109,5.28289,5.00971,5.07455,5357.60757540425,0
+BRT.US,D,20130307,000000,5.06742,5.13911,5.06742,5.13198,5021.850350175882,0
+BRT.US,D,20130308,000000,5.05285,5.17521,4.99552,5.14646,7974.234099175157,0
+BRT.US,D,20130311,000000,5.16073,5.16073,5.03142,5.06038,5099.571930089868,0
+BRT.US,D,20130312,000000,5.15349,5.17521,5.11768,5.13198,5432.220292121733,0
+BRT.US,D,20130313,000000,5.17521,5.17521,5.00971,5.00971,4173.130697515049,0
+BRT.US,D,20130314,000000,5.10331,5.17521,4.96667,5.13198,9054.04591611351,0
+BRT.US,D,20130315,000000,5.13198,5.17521,5.02418,5.03857,8163.874754165366,0
+BRT.US,D,20130318,000000,5.03142,5.03142,5.01704,5.02418,1954.43866290378,0
+BRT.US,D,20130319,000000,5.03857,5.13911,5.03857,5.10331,5820.828191691659,0
+BRT.US,D,20130320,000000,5.15349,5.21109,5.0818,5.08873,5216.672443826929,0
+BRT.US,D,20130321,000000,5.08873,5.08873,4.95964,5.04609,11648.910397508997,0
+BRT.US,D,20130322,000000,5.05285,5.13911,5.04609,5.13911,5016.668911514943,0
+BRT.US,D,20130325,000000,5.10331,5.13911,5.03857,5.10331,3633.2247890459234,0
+BRT.US,D,20130326,000000,5.13911,5.18958,5.05285,5.10331,5285.067434151204,0
+BRT.US,D,20130327,000000,5.06038,5.18958,5.06038,5.14646,1765.8342956458393,0
+BRT.US,D,20130328,000000,5.08873,5.15349,5.04609,5.04609,8134.858697664066,0
+BRT.US,D,20130401,000000,5.07455,5.21109,5.07455,5.21109,9448.871542076644,0
+BRT.US,D,20130402,000000,5.23995,5.31156,5.13911,5.13911,7121.369295585754,0
+BRT.US,D,20130403,000000,5.13198,5.13198,5.05285,5.06038,4615.625559158701,0
+BRT.US,D,20130404,000000,5.04609,5.06038,5.04609,5.06038,596.9017337394356,0
+BRT.US,D,20130405,000000,5.05285,5.11768,5.04609,5.11045,3201.092804724149,0
+BRT.US,D,20130408,000000,5.16073,5.16073,5.06742,5.10331,2485.0179817832964,0
+BRT.US,D,20130409,000000,5.11768,5.26147,5.04609,5.21109,4585.573214925335,0
+BRT.US,D,20130410,000000,5.26147,5.26147,5.12493,5.18958,1141.9890808695206,0
+BRT.US,D,20130411,000000,5.25424,5.25424,5.11045,5.2471,8000.1412924798515,0
+BRT.US,D,20130412,000000,5.18958,5.18958,5.12493,5.18234,4086.0825280114545,0
+BRT.US,D,20130415,000000,5.20396,5.27585,5.11045,5.27585,4939.983619333126,0
+BRT.US,D,20130416,000000,5.20396,5.27585,5.04609,5.09637,9023.993571880143,0
+BRT.US,D,20130417,000000,5.16073,5.18234,5.04609,5.06742,5541.030504001252,0
+BRT.US,D,20130418,000000,5.06742,5.06742,5.04609,5.05285,1317.12170760908,0
+BRT.US,D,20130419,000000,5.11768,5.26852,5.05285,5.26852,5567.973985038115,0
+BRT.US,D,20130422,000000,5.26852,5.31156,5.19682,5.31156,866.3365441079247,0
+BRT.US,D,20130423,000000,5.25424,5.42677,5.17521,5.39068,18484.26427901002,0
+BRT.US,D,20130424,000000,5.33308,5.39792,5.21834,5.35488,5567.973985038115,0
+BRT.US,D,20130425,000000,5.29747,5.29747,5.13911,5.26852,5161.749194021036,0
+BRT.US,D,20130426,000000,5.21109,5.21109,5.15349,5.15349,974.1104682553164,0
+BRT.US,D,20130429,000000,5.26852,5.26852,5.15349,5.18958,5676.784196917734,0
+BRT.US,D,20130430,000000,5.16073,5.2471,5.13911,5.17521,6737.942834676665,0
+BRT.US,D,20130501,000000,5.21109,5.21109,5.05285,5.17521,4366.9165034339285,0
+BRT.US,D,20130502,000000,5.11768,5.17521,5.04609,5.04609,5139.987151645112,0
+BRT.US,D,20130503,000000,5.04609,5.17521,5.04609,5.13911,3049.79479582495,0
+BRT.US,D,20130506,000000,5.10331,5.10331,5.00971,5.04609,13124.584128141742,0
+BRT.US,D,20130507,000000,5.11045,5.27585,5.06742,5.18234,5624.969810308343,0
+BRT.US,D,20130508,000000,5.12493,5.13911,5.03857,5.13911,8516.212583108718,0
+BRT.US,D,20130509,000000,5.55608,5.55608,5.36936,5.46257,26395.284826522857,0
+BRT.US,D,20130513,000000,5.44849,5.44849,5.29747,5.29747,30051.307945676464,0
+BRT.US,D,20130514,000000,5.29747,5.36221,5.2471,5.31156,67397.0452382134,0
+BRT.US,D,20130515,000000,5.2471,5.3047,5.2471,5.26852,13087.277769783506,0
+BRT.US,D,20130516,000000,5.21834,5.27585,5.13911,5.13911,7584.589911873062,0
+BRT.US,D,20130517,000000,5.14646,5.14646,5.11768,5.11768,5497.506419249404,0
+BRT.US,D,20130520,000000,5.11045,5.12493,5.07455,5.10331,7189.764285910029,0
+BRT.US,D,20130521,000000,5.08873,5.18234,5.07455,5.08873,5984.561653377072,0
+BRT.US,D,20130522,000000,5.07455,5.07455,5.07455,5.07455,697.4216437615225,0
+BRT.US,D,20130523,000000,5.14646,5.21834,5.12493,5.21834,10156.656063160359,0
+BRT.US,D,20130524,000000,5.21109,5.39068,5.21109,5.38364,19258.371214954284,0
+BRT.US,D,20130528,000000,5.3765,5.41954,5.27585,5.39068,35618.245642982314,0
+BRT.US,D,20130529,000000,5.34051,5.38364,5.31889,5.34051,14363.984255837646,0
+BRT.US,D,20130530,000000,5.32603,5.45554,5.32603,5.41221,6380.423567072374,0
+BRT.US,D,20130531,000000,5.34755,5.49142,5.33308,5.49142,31242.00254995857,0
+BRT.US,D,20130603,000000,5.46257,5.49142,5.42677,5.48429,5684.038211043009,0
+BRT.US,D,20130604,000000,5.42677,5.42677,5.32603,5.33308,974.1104682553164,0
+BRT.US,D,20130605,000000,5.31889,5.33308,5.17521,5.18958,7763.867689541394,0
+BRT.US,D,20130606,000000,5.19682,5.20396,5.13911,5.20396,2435.2761706383417,0
+BRT.US,D,20130607,000000,5.16073,5.21109,5.11045,5.11768,4673.6576721612,0
+BRT.US,D,20130610,000000,5.18958,5.18958,5.05285,5.06742,20366.16280066197,0
+BRT.US,D,20130611,000000,5.05285,5.08873,5.05285,5.08873,5951.400445947102,0
+BRT.US,D,20130612,000000,5.05285,5.11045,5.04609,5.06742,1873.6082197931905,0
+BRT.US,D,20130613,000000,5.13911,5.13911,5.10331,5.10331,1321.2668585378515,0
+BRT.US,D,20130614,000000,5.07455,5.10331,5.07455,5.09637,803.1229924445487,0
+BRT.US,D,20130617,000000,5.03142,5.16073,5.03142,5.10331,6117.20648309695,0
+BRT.US,D,20130618,000000,5.17521,5.17521,5.11045,5.12493,5844.662809531918,0
+BRT.US,D,20130619,000000,5.11045,5.17521,5.09637,5.09637,10301.736345665842,0
+BRT.US,D,20130620,000000,5.16796,5.16796,5.08873,5.10331,3201.092804724149,0
+BRT.US,D,20130621,000000,5.18958,5.19682,4.99552,5.03142,14635.491641670003,0
+BRT.US,D,20130624,000000,5.05285,5.07455,4.99552,5.06742,6130.678223615433,0
+BRT.US,D,20130625,000000,5.07455,5.16073,5.03857,5.09637,3689.184326583985,0
+BRT.US,D,20130626,000000,5.13911,5.20396,5.03142,5.04609,9012.594406826096,0
+BRT.US,D,20130627,000000,5.04609,5.19682,5.04609,5.17521,9461.306994862856,0
+BRT.US,D,20130628,000000,5.18234,5.18234,5.03142,5.03142,30305.19844006309,0
+BRT.US,D,20130701,000000,5.14646,5.21109,5.06038,5.13911,1530.5969804394472,0
+BRT.US,D,20130702,000000,5.15349,5.2471,5.08873,5.2471,6226.016694976571,0
+BRT.US,D,20130703,000000,5.26852,5.26852,5.22567,5.26852,7272.667304484954,0
+BRT.US,D,20130705,000000,5.3047,5.3047,5.23262,5.26147,2920.2588293015733,0
+BRT.US,D,20130708,000000,5.25424,5.31889,5.18958,5.21109,3815.611429910757,0
+BRT.US,D,20130709,000000,5.31156,5.31156,5.15349,5.15349,1386.5529856655223,0
+BRT.US,D,20130710,000000,5.26147,5.26852,5.14646,5.22567,10663.400764198705,0
+BRT.US,D,20130711,000000,5.13911,5.31889,5.13911,5.2471,8276.830116973657,0
+BRT.US,D,20130712,000000,5.16796,5.29013,5.16796,5.22567,4869.516053544414,0
+BRT.US,D,20130715,000000,5.31889,5.36936,5.31889,5.32603,31286.56292244289,0
+BRT.US,D,20130716,000000,5.2471,5.36936,5.2471,5.25424,4713.036605984276,0
+BRT.US,D,20130717,000000,5.35488,5.35488,5.29013,5.31156,633.1718043659587,0
+BRT.US,D,20130718,000000,5.31889,5.31889,5.15349,5.15349,7553.501279907529,0
+BRT.US,D,20130719,000000,5.18234,5.31156,5.03857,5.03857,8554.555229199628,0
+BRT.US,D,20130722,000000,5.11768,5.13198,5.10331,5.10331,9059.227354774448,0
+BRT.US,D,20130723,000000,5.23262,5.31889,5.03142,5.11768,59823.854491395505,0
+BRT.US,D,20130724,000000,5.12493,5.12493,5.12493,5.12493,144.04399477392485,0
+BRT.US,D,20130725,000000,5.12493,5.12493,5.04609,5.11768,17347.456636802046,0
+BRT.US,D,20130726,000000,5.10331,5.14646,5.10331,5.14646,1434.2222213461416,0
+BRT.US,D,20130729,000000,5.15349,5.15349,5.07455,5.07455,1493.2906220808072,0
+BRT.US,D,20130730,000000,5.10331,5.14646,5.10331,5.13911,7734.8516330400935,0
+BRT.US,D,20130731,000000,5.14646,5.14646,5.11045,5.13198,634.2080920981465,0
+BRT.US,D,20130801,000000,5.14646,5.15349,5.13911,5.13911,3657.0594068861824,0
+BRT.US,D,20130802,000000,5.11768,5.15349,5.11045,5.12493,6664.366405691452,0
+BRT.US,D,20130805,000000,5.10331,5.10331,4.85879,4.88764,30972.56773958994,0
+BRT.US,D,20130806,000000,4.99552,5.31156,4.99552,5.12493,23394.19555410968,0
+BRT.US,D,20130807,000000,5.09637,5.15349,5.09637,5.14646,4550.33943203093,0
+BRT.US,D,20130808,000000,5.17521,5.18234,5.17521,5.18234,512.9624274323234,0
+BRT.US,D,20130809,000000,5.21109,5.21109,5.21109,5.21109,229.0195888132148,0
+BRT.US,D,20130812,000000,5.25424,5.25424,5.14646,5.16073,2211.438020485995,0
+BRT.US,D,20130813,000000,5.13198,5.17521,5.13198,5.17521,401.04335235618043,0
+BRT.US,D,20130814,000000,5.13198,5.13198,5.13198,5.13198,183.42292859701143,0
+BRT.US,D,20130815,000000,5.03142,5.12493,5.03142,5.05285,3300.576427014058,0
+BRT.US,D,20130816,000000,4.95964,5.06038,4.95964,5.04609,9614.677579226493,0
+BRT.US,D,20130819,000000,5.05285,5.0818,5.05285,5.06742,3804.2122648567115,0
+BRT.US,D,20130820,000000,5.09637,5.11045,5.05285,5.11045,13413.70840542287,0
+BRT.US,D,20130821,000000,5.06742,5.16073,5.06742,5.11045,3713.018944424244,0
+BRT.US,D,20130822,000000,5.16073,5.23995,5.16073,5.20396,1905.733139490993,0
+BRT.US,D,20130823,000000,5.17521,5.17521,5.17521,5.17521,340.93866388935766,0
+BRT.US,D,20130826,000000,5.16073,5.18958,5.14646,5.16796,4132.715475959805,0
+BRT.US,D,20130827,000000,5.12493,5.28289,5.11768,5.27585,6114.097619900448,0
+BRT.US,D,20130830,000000,5.18234,5.18958,5.10331,5.18234,14667.61656136791,0
+BRT.US,D,20130903,000000,5.13198,5.13911,5.10331,5.10331,6125.496784954494,0
+BRT.US,D,20130904,000000,5.12493,5.12493,5.12493,5.12493,153.37058436360513,0
+BRT.US,D,20130905,000000,5.10331,5.11045,5.10331,5.11045,1502.6172116704165,0
+BRT.US,D,20130906,000000,5.11045,5.11045,5.11045,5.11045,144.04399477392485,0
+BRT.US,D,20130909,000000,5.10331,5.13911,5.10331,5.13911,1386.5529856655223,0
+BRT.US,D,20130910,000000,5.13198,5.14646,5.11768,5.13198,8837.461780086538,0
+BRT.US,D,20130911,000000,5.11768,5.12493,5.11768,5.11768,9398.093443199521,0
+BRT.US,D,20130912,000000,5.16073,5.16796,5.11045,5.11768,2093.3012190167656,0
+BRT.US,D,20130913,000000,5.12493,5.12493,5.12493,5.12493,170.98747581077782,0
+BRT.US,D,20130916,000000,5.16073,5.31889,5.16073,5.18958,8905.856770410914,0
+BRT.US,D,20130917,000000,5.2471,5.2471,5.11768,5.15349,4230.126522785379,0
+BRT.US,D,20130918,000000,5.15349,5.15349,5.11768,5.11768,5646.731852684267,0
+BRT.US,D,20130919,000000,5.11768,5.14646,5.11768,5.14646,3657.0594068861824,0
+BRT.US,D,20130920,000000,5.15349,5.19682,5.15349,5.19682,965.8201663978239,0
+BRT.US,D,20130923,000000,5.19682,5.19682,5.12493,5.14646,11759.79318485184,0
+BRT.US,D,20130924,000000,5.13198,5.14646,5.13198,5.14646,15698.722854893373,0
+BRT.US,D,20130926,000000,5.19682,5.19682,5.17521,5.17521,2920.2588293015733,0
+BRT.US,D,20130927,000000,5.15349,5.17521,5.15349,5.16073,3704.728642566802,0
+BRT.US,D,20130930,000000,5.05285,5.15349,5.05285,5.15349,3962.764287881185,0
+BRT.US,D,20131001,000000,5.17521,5.19682,5.16796,5.16796,9866.49549814777,0
+BRT.US,D,20131002,000000,5.19682,5.19682,5.18958,5.18958,1809.3583803976876,0
+BRT.US,D,20131003,000000,5.19682,5.19682,5.15349,5.15349,10462.360944154347,0
+BRT.US,D,20131007,000000,5.13911,5.16073,5.06038,5.06038,7802.210335632201,0
+BRT.US,D,20131008,000000,5.10331,5.10331,5.04609,5.05285,8350.40654595887,0
+BRT.US,D,20131009,000000,5.05285,5.06742,5.04609,5.06742,2691.239240488389,0
+BRT.US,D,20131010,000000,5.04609,5.11768,5.04609,5.06038,22070.856120108507,0
+BRT.US,D,20131011,000000,5.06038,5.06742,5.04609,5.06038,39158.204536131736,0
+BRT.US,D,20131014,000000,5.09637,5.11768,5.08873,5.09637,30191.206789522632,0
+BRT.US,D,20131015,000000,5.06742,5.09637,5.06742,5.0818,22120.597931253156,0
+BRT.US,D,20131016,000000,5.06742,5.11045,5.06742,5.08873,22638.741797346054,0
+BRT.US,D,20131017,000000,5.15349,5.20396,5.07455,5.08873,41929.23793199824,0
+BRT.US,D,20131018,000000,5.07455,5.14646,5.07455,5.11768,34707.34872639051,0
+BRT.US,D,20131021,000000,5.10331,5.20396,5.08873,5.20396,6327.572892730815,0
+BRT.US,D,20131022,000000,5.16796,5.16796,5.08873,5.12493,12137.001919368731,0
+BRT.US,D,20131023,000000,5.10331,5.11045,5.10331,5.11045,836.2841998745184,0
+BRT.US,D,20131024,000000,5.11045,5.11045,5.07455,5.0818,39297.06709224503,0
+BRT.US,D,20131025,000000,5.08873,5.08873,4.94506,5.03142,31381.901393804736,0
+BRT.US,D,20131028,000000,5.04609,5.0818,5.03857,5.04609,34070.03177109581,0
+BRT.US,D,20131029,000000,5.06038,5.06038,4.96667,5.05285,15377.47365791535,0
+BRT.US,D,20131030,000000,5.05285,5.10331,5.05285,5.07455,5701.655102490161,0
+BRT.US,D,20131031,000000,5.04609,5.11768,5.04609,5.10331,7093.3895268166225,0
+BRT.US,D,20131101,000000,5.13911,5.14646,5.10331,5.13911,10449.925491368944,0
+BRT.US,D,20131104,000000,5.14646,5.14646,5.07455,5.13911,7391.840393686351,0
+BRT.US,D,20131105,000000,5.06742,5.0818,5.06742,5.0818,2083.974629427055,0
+BRT.US,D,20131106,000000,5.12493,5.12493,5.07455,5.08873,10155.619775427484,0
+BRT.US,D,20131107,000000,5.06742,5.11045,5.03142,5.03142,7671.638081376758,0
+BRT.US,D,20131108,000000,5.06038,5.11768,5.03142,5.06742,13871.74758304843,0
+BRT.US,D,20131111,000000,5.06038,5.09637,5.06038,5.08873,1927.495181866917,0
+BRT.US,D,20131112,000000,5.0818,5.11768,5.06038,5.10331,12525.609818938154,0
+BRT.US,D,20131113,000000,5.07455,5.10331,5.03142,5.08873,10440.59890177812,0
+BRT.US,D,20131114,000000,5.04609,5.11768,5.04609,5.11768,3929.6030804512147,0
+BRT.US,D,20131115,000000,5.06742,5.11768,5.04609,5.09637,7466.453110403833,0
+BRT.US,D,20131118,000000,5.06038,5.11768,5.06038,5.11768,14523.572566593275,0
+BRT.US,D,20131119,000000,5.0818,5.11768,4.92363,5.00971,27924.84551922973,0
+BRT.US,D,20131120,000000,5.03142,5.10331,5.03142,5.0818,4875.733779937521,0
+BRT.US,D,20131121,000000,5.07455,5.07455,5.04609,5.06742,3605.245020276893,0
+BRT.US,D,20131122,000000,5.11045,5.13198,4.95964,4.99552,47745.920972762244,0
+BRT.US,D,20131125,000000,4.99552,5.12493,4.99552,5.06742,29413.99099038278,0
+BRT.US,D,20131126,000000,5.09637,5.13198,4.94506,5.13198,9956.652530847967,0
+BRT.US,D,20131127,000000,5.06742,5.13911,5.02418,5.13911,14915.289329360312,0
+BRT.US,D,20131129,000000,5.13911,5.14646,5.08873,5.11045,9428.145787432888,0
+BRT.US,D,20131202,000000,5.08873,5.15349,5.06038,5.15349,3082.9560032549193,0
+BRT.US,D,20131203,000000,5.14646,5.14646,5.03142,5.06742,7890.294792868065,0
+BRT.US,D,20131204,000000,5.06742,5.14646,5.03142,5.07455,15510.118487635431,0
+BRT.US,D,20131205,000000,5.06742,5.06742,5.03857,5.03857,3226.9999980288444,0
+BRT.US,D,20131206,000000,5.0818,5.0818,5.03142,5.03142,12045.808598936366,0
+BRT.US,D,20131209,000000,5.03142,5.10331,4.95964,5.05285,12267.574173624073,0
+BRT.US,D,20131210,000000,5.0818,5.0818,4.93077,4.93077,10757.702947828686,0
+BRT.US,D,20131211,000000,4.97371,5.10331,4.93077,5.10331,10126.603718926182,0
+BRT.US,D,20131212,000000,5.04609,5.04609,5.00266,5.00971,2795.9043014392373,0
+BRT.US,D,20131213,000000,5.06742,5.09637,4.94506,5.00971,30469.968189480063,0
+BRT.US,D,20131216,000000,5.03142,5.05285,5.00971,5.03142,2926.47655569468,0
+BRT.US,D,20131217,000000,5.03142,5.03142,4.96667,4.99552,5731.707446723629,0
+BRT.US,D,20131218,000000,5.04609,5.10331,5.04609,5.04609,3994.8892075789868,0
+BRT.US,D,20131219,000000,5.03857,5.03857,4.99552,4.99552,71935.9855051904,0
+BRT.US,D,20131220,000000,5.03142,5.03142,4.93077,5.00266,13354.640004687397,0
+BRT.US,D,20131223,000000,5.03142,5.03142,4.97371,5.03142,56473.536253235885,0
+BRT.US,D,20131224,000000,5.03142,5.06038,4.99552,5.06038,10384.639364241273,0
+BRT.US,D,20131226,000000,5.04609,5.08873,5.02418,5.04609,29994.312120406747,0
+BRT.US,D,20131227,000000,5.02418,5.03857,5.02418,5.03857,3216.637120706966,0
+BRT.US,D,20131230,000000,5.06038,5.08873,5.02418,5.07455,68503.80053618923,0
+BRT.US,D,20131231,000000,5.05285,5.08873,5.03857,5.0818,7990.814702890141,0
+BRT.US,D,20140102,000000,5.05285,5.14646,5.04609,5.06742,13963.977191212662,0
+BRT.US,D,20140103,000000,5.03857,5.12493,5.03857,5.12493,4757.596978468291,0
+BRT.US,D,20140106,000000,5.12493,5.12493,5.0818,5.11768,2566.8847126259516,0
+BRT.US,D,20140107,000000,5.11768,5.12493,5.06742,5.12493,11068.58926748402,0
+BRT.US,D,20140108,000000,5.12493,5.12493,5.04609,5.06038,3249.798328136936,0
+BRT.US,D,20140109,000000,5.12493,5.29013,5.08873,5.25424,89916.61394635867,0
+BRT.US,D,20140110,000000,5.26147,5.27585,5.06038,5.06038,2736.835900704572,0
+BRT.US,D,20140113,000000,5.10331,5.10331,5.04609,5.06038,1504.6897871348528,0
+BRT.US,D,20140114,000000,5.06038,5.0818,5.03857,5.03857,3067.4116872721024,0
+BRT.US,D,20140115,000000,5.02418,5.48429,5.02418,5.40535,37071.12104350798,0
+BRT.US,D,20140116,000000,5.39068,5.5059,5.39068,5.45554,9586.697810457463,0
+BRT.US,D,20140117,000000,5.39792,5.40535,5.39068,5.39068,12781.572888788505,0
+BRT.US,D,20140121,000000,5.42677,5.42677,5.3765,5.3765,7907.911684315318,0
+BRT.US,D,20140122,000000,5.41954,5.41954,5.33308,5.33308,679.8047523143498,0
+BRT.US,D,20140123,000000,5.38364,5.38364,5.34051,5.34051,1216.6017975870031,0
+BRT.US,D,20140124,000000,5.36936,5.39792,5.34051,5.3765,12860.330756434454,0
+BRT.US,D,20140127,000000,5.34051,5.40535,5.33308,5.34755,5800.102437047903,0
+BRT.US,D,20140128,000000,5.34755,5.36221,5.33308,5.33308,6832.245018305636,0
+BRT.US,D,20140129,000000,5.33308,5.33308,5.29747,5.29747,3616.6441853309384,0
+BRT.US,D,20140130,000000,5.32603,5.33308,5.31889,5.32603,10286.192029682823,0
+BRT.US,D,20140131,000000,5.33308,5.33308,5.31889,5.31889,6216.69010538686,0
+BRT.US,D,20140203,000000,5.32603,5.33308,5.31889,5.33308,5320.301217045509,0
+BRT.US,D,20140204,000000,5.32603,5.32603,5.25424,5.32603,14906.999027502365,0
+BRT.US,D,20140205,000000,5.31889,5.32603,5.31889,5.31889,4497.488757689473,0
+BRT.US,D,20140206,000000,5.31889,5.32603,5.31889,5.32603,1550.286447351036,0
+BRT.US,D,20140207,000000,5.31889,5.31889,5.25424,5.26147,6505.8143826668775,0
+BRT.US,D,20140210,000000,5.23262,5.27585,5.21109,5.27585,5105.789656482974,0
+BRT.US,D,20140211,000000,5.29013,5.29013,5.18958,5.21109,1637.3346168547318,0
+BRT.US,D,20140212,000000,5.15349,5.23995,5.15349,5.23995,573.067115899136,0
+BRT.US,D,20140213,000000,5.18958,5.2471,5.18958,5.2471,2836.3195229944818,0
+BRT.US,D,20140214,000000,5.23262,5.23262,5.15349,5.20396,11990.885349130373,0
+BRT.US,D,20140218,000000,5.20396,5.20396,5.11045,5.20396,4476.763003045716,0
+BRT.US,D,20140219,000000,5.23262,5.23262,5.14646,5.23262,2352.373152063417,0
+BRT.US,D,20140221,000000,5.21109,5.26147,5.21109,5.25424,7545.210978049986,0
+BRT.US,D,20140224,000000,5.25424,5.26147,5.21834,5.21834,4524.4322387263355,0
+BRT.US,D,20140225,000000,5.21109,5.2471,5.18234,5.2471,7791.847458310424,0
+BRT.US,D,20140226,000000,5.20396,5.21109,5.10331,5.10331,8487.19652660752,0
+BRT.US,D,20140227,000000,5.12493,5.13911,5.12493,5.13198,538.8696207369885,0
+BRT.US,D,20140228,000000,5.12493,5.14646,5.12493,5.12493,1218.6743730513383,0
+BRT.US,D,20140303,000000,5.17521,5.25424,5.13911,5.13911,23821.146099771227,0
+BRT.US,D,20140304,000000,5.14646,5.16073,5.13911,5.16073,3335.810209908363,0
+BRT.US,D,20140305,000000,5.14646,5.18234,5.14646,5.18234,7513.0860583521835,0
+BRT.US,D,20140306,000000,5.15349,5.19682,5.15349,5.19682,556.4865121841611,0
+BRT.US,D,20140307,000000,5.15349,5.15349,5.04609,5.11045,18629.344561516522,0
+BRT.US,D,20140310,000000,5.12493,5.16796,5.12493,5.14646,12489.33974831178,0
+BRT.US,D,20140311,000000,5.16796,5.16796,5.16796,5.16796,334.7209374962409,0
+BRT.US,D,20140312,000000,5.11768,5.20396,5.11768,5.17521,10318.316949380727,0
+BRT.US,D,20140313,000000,5.13911,5.23262,5.13911,5.23262,896.388888341331,0
+BRT.US,D,20140314,000000,5.17521,5.19682,5.16073,5.18234,844.5745017320108,0
+BRT.US,D,20140317,000000,5.14646,5.16796,5.14646,5.16796,367.8821449262107,0
+BRT.US,D,20140318,000000,5.16796,5.17521,5.16796,5.16796,390.68047503431234,0
+BRT.US,D,20140319,000000,5.12493,5.15349,5.08873,5.08873,13738.066465596485,0
+BRT.US,D,20140320,000000,5.05285,5.15349,5.05285,5.15349,6221.871544047799,0
+BRT.US,D,20140321,000000,5.14646,5.14646,5.07455,5.07455,17209.630368420625,0
+BRT.US,D,20140324,000000,5.07455,5.10331,5.06742,5.06742,10511.066467568147,0
+BRT.US,D,20140325,000000,5.08873,5.12493,5.08873,5.12493,4106.808282655109,0
+BRT.US,D,20140326,000000,5.08873,5.11045,5.06742,5.11045,9183.581882636887,0
+BRT.US,D,20140327,000000,5.08873,5.08873,5.08873,5.08873,697.4216437615225,0
+BRT.US,D,20140328,000000,5.15349,5.15349,5.06742,5.10331,1020.7434162036874,0
+BRT.US,D,20140331,000000,5.10331,5.13911,5.05285,5.12493,15123.583163530751,0
+BRT.US,D,20140401,000000,5.0818,5.23995,5.07455,5.12493,23781.767165948248,0
+BRT.US,D,20140402,000000,5.11045,5.16796,5.08873,5.10331,4474.69042758138,0
+BRT.US,D,20140403,000000,5.11045,5.2471,5.10331,5.17521,14889.382136055616,0
+BRT.US,D,20140404,000000,5.16073,5.22567,5.12493,5.12493,11259.266210205687,0
+BRT.US,D,20140407,000000,5.14646,5.23262,5.11768,5.11768,20769.278728482546,0
+BRT.US,D,20140408,000000,5.11768,5.14646,5.11768,5.11768,1954.43866290378,0
+BRT.US,D,20140409,000000,5.13198,5.13198,5.13198,5.13198,2615.5902360387386,0
+BRT.US,D,20140410,000000,5.18234,5.20396,5.13911,5.18958,1712.9836213042809,0
+BRT.US,D,20140411,000000,5.13198,5.18234,5.13198,5.13198,5036.35837842643,0
+BRT.US,D,20140414,000000,5.13198,5.21109,5.13198,5.16073,12293.48136692877,0
+BRT.US,D,20140415,000000,5.19682,5.19682,5.13198,5.14646,1924.3863186703127,0
+BRT.US,D,20140416,000000,5.15349,5.18958,5.13198,5.18958,13100.749510301786,0
+BRT.US,D,20140417,000000,5.13911,5.18958,5.13911,5.14646,4018.723825419246,0
+BRT.US,D,20140421,000000,5.08873,5.27585,5.08873,5.23995,15282.135186554517,0
+BRT.US,D,20140422,000000,5.26852,5.26852,5.17521,5.17521,3579.3378269721975,0
+BRT.US,D,20140423,000000,5.13198,5.20396,5.13198,5.13198,5070.555873588568,0
+BRT.US,D,20140425,000000,5.13198,5.17521,5.13198,5.16073,4366.9165034339285,0
+BRT.US,D,20140428,000000,5.13198,5.19682,5.13198,5.15349,3780.377647016351,0
+BRT.US,D,20140429,000000,5.18958,5.18958,5.13911,5.13911,2360.663453920859,0
+BRT.US,D,20140430,000000,5.13198,5.16073,5.13198,5.13911,1672.5683997490369,0
+BRT.US,D,20140501,000000,5.18234,5.18234,5.17521,5.17521,1578.2662161200667,0
+BRT.US,D,20140502,000000,5.13198,5.16073,5.13198,5.15349,11416.7819454986,0
+BRT.US,D,20140505,000000,5.15349,5.15349,5.13911,5.13911,498.4543991817141,0
+BRT.US,D,20140506,000000,5.19682,5.21109,5.16073,5.19682,16835.530497101343,0
+BRT.US,D,20140507,000000,5.17521,5.19682,5.13911,5.13911,1556.5041737441427,0
+BRT.US,D,20140508,000000,5.13911,5.13911,5.13911,5.13911,236.27360293852954,0
+BRT.US,D,20140509,000000,5.13911,5.32603,5.13911,5.28289,62313.01762410696,0
+BRT.US,D,20140512,000000,5.18234,5.44125,5.13911,5.33308,80407.6377158157,0
+BRT.US,D,20140513,000000,5.16073,5.23262,5.13911,5.16073,5902.694922534416,0
+BRT.US,D,20140514,000000,5.31156,5.31156,5.16073,5.16073,5764.868654153598,0
+BRT.US,D,20140516,000000,5.14646,5.14646,5.13911,5.13911,4660.185931642717,0
+BRT.US,D,20140519,000000,5.13911,5.2471,5.13911,5.15349,5202.16441557628,0
+BRT.US,D,20140521,000000,5.11045,5.35488,5.06742,5.0818,97149.90231702095,0
+BRT.US,D,20140522,000000,5.13198,5.16073,5.07455,5.07455,4269.5054566084555,0
+BRT.US,D,20140523,000000,5.0818,5.15349,5.0818,5.08873,1115.0455998326574,0
+BRT.US,D,20140527,000000,5.0818,5.16073,5.0818,5.16073,2112.9906859282532,0
+BRT.US,D,20140528,000000,5.14646,5.27585,5.14646,5.19682,24892.66761485254,0
+BRT.US,D,20140529,000000,5.18234,5.18234,5.16796,5.17521,1859.100191542642,0
+BRT.US,D,20140530,000000,5.16073,5.16073,5.15349,5.15349,8684.091195723004,0
+BRT.US,D,20140602,000000,5.19682,5.19682,5.17521,5.17521,414.51509287460186,0
+BRT.US,D,20140603,000000,5.18234,5.18234,5.13198,5.13911,5865.388564175675,0
+BRT.US,D,20140604,000000,5.15349,5.18958,5.13911,5.18958,2779.3236977242523,0
+BRT.US,D,20140605,000000,5.15349,5.19682,5.15349,5.16796,2986.581244161513,0
+BRT.US,D,20140606,000000,5.15349,5.15349,5.12493,5.12493,22049.09407773228,0
+BRT.US,D,20140609,000000,5.13198,5.15349,5.12493,5.12493,7337.953431612726,0
+BRT.US,D,20140610,000000,5.13911,5.16796,5.12493,5.12493,8350.40654595887,0
+BRT.US,D,20140611,000000,5.12493,5.15349,5.12493,5.12493,1997.962747655628,0
+BRT.US,D,20140612,000000,5.14646,5.14646,5.14646,5.14646,264.2533717075602,0
+BRT.US,D,20140613,000000,5.13198,5.14646,5.13198,5.13198,2235.2726383263553,0
+BRT.US,D,20140616,000000,5.13198,5.16796,5.0818,5.15349,23168.284828493506,0
+BRT.US,D,20140617,000000,5.16796,5.17521,5.15349,5.17521,1996.926459923359,0
+BRT.US,D,20140618,000000,5.15349,5.17521,5.13911,5.16796,4887.132944991567,0
+BRT.US,D,20140619,000000,5.17521,5.17521,5.13911,5.17521,5773.15895601104,0
+BRT.US,D,20140620,000000,5.16796,5.21109,5.16796,5.21109,1671.5321120168694,0
+BRT.US,D,20140623,000000,5.18958,5.18958,5.18958,5.18958,310.88631965595135,0
+BRT.US,D,20140624,000000,5.14646,5.14646,5.14646,5.14646,220.72928695572236,0
+BRT.US,D,20140625,000000,5.18958,5.18958,5.14646,5.18958,3451.874435913257,0
+BRT.US,D,20140626,000000,5.17521,5.21109,5.16796,5.19682,2746.1624902942826,0
+BRT.US,D,20140627,000000,5.17521,5.33308,5.13911,5.33308,10201.216435643664,0
+BRT.US,D,20140630,000000,5.34755,5.34755,5.27585,5.3047,5114.079958340416,0
+BRT.US,D,20140701,000000,5.2471,5.2471,5.2471,5.2471,1371.008669682705,0
+BRT.US,D,20140702,000000,5.33308,5.34051,5.29747,5.31889,5844.662809531918,0
+BRT.US,D,20140703,000000,5.31156,5.31156,5.29747,5.29747,547.1599225944809,0
+BRT.US,D,20140707,000000,5.29747,5.29747,5.2471,5.2471,8869.58669978434,0
+BRT.US,D,20140708,000000,5.29747,5.29747,5.26147,5.29013,1744.0722532699156,0
+BRT.US,D,20140709,000000,5.29013,5.29013,5.23262,5.23262,2784.5051363851917,0
+BRT.US,D,20140710,000000,5.23262,5.26852,5.20396,5.20396,30519.710000624713,0
+BRT.US,D,20140711,000000,5.27585,5.27585,5.18958,5.18958,1292.250802036552,0
+BRT.US,D,20140714,000000,5.19682,5.21109,5.13911,5.19682,5529.631338947206,0
+BRT.US,D,20140715,000000,5.29013,5.29013,5.13911,5.13911,18283.224458966677,0
+BRT.US,D,20140716,000000,5.10331,5.18234,5.09637,5.14646,42145.82206802562,0
+BRT.US,D,20140717,000000,5.14646,5.18958,5.14646,5.16796,21230.42676930471,0
+BRT.US,D,20140718,000000,5.21109,5.21109,5.14646,5.14646,691.2039173684058,0
+BRT.US,D,20140721,000000,5.21109,5.21109,5.17521,5.17521,1181.368014692597,0
+BRT.US,D,20140722,000000,5.14646,5.18234,5.14646,5.18234,641.4621062234511,0
+BRT.US,D,20140723,000000,5.19682,5.20396,5.14646,5.18958,494441.89308267983,0
+BRT.US,D,20140724,000000,5.17521,5.20396,5.16073,5.20396,32267.927404823702,0
+BRT.US,D,20140725,000000,5.16073,5.18958,5.16073,5.18234,837.3204876067063,0
+BRT.US,D,20140728,000000,5.19682,5.20396,5.19682,5.19682,935.7678221644176,0
+BRT.US,D,20140729,000000,5.16796,5.18234,5.16796,5.17521,478.76493227016573,0
+BRT.US,D,20140730,000000,5.19682,5.19682,5.14646,5.18958,12833.387275397894,0
+BRT.US,D,20140731,000000,5.20396,5.20396,5.18958,5.19682,478.76493227016573,0
+BRT.US,D,20140801,000000,5.20396,5.20396,5.16073,5.18234,13512.15573998031,0
+BRT.US,D,20140804,000000,5.16073,5.16073,5.16073,5.16073,236.27360293852954,0
+BRT.US,D,20140805,000000,5.20396,5.21109,5.16796,5.18958,14961.922277308358,0
+BRT.US,D,20140806,000000,5.21109,5.21109,5.16796,5.17521,4498.52504542164,0
+BRT.US,D,20140807,000000,5.21109,5.21109,5.16073,5.19682,23525.8040960979,0
+BRT.US,D,20140808,000000,5.16073,5.17521,5.13911,5.13911,11303.826582690008,0
+BRT.US,D,20140811,000000,5.13911,5.17521,5.03142,5.12493,40415.22155527439,0
+BRT.US,D,20140812,000000,5.13911,5.20396,5.12493,5.19682,62942.04427754372,0
+BRT.US,D,20140813,000000,5.16796,5.20396,5.14646,5.18234,41889.85899817527,0
+BRT.US,D,20140814,000000,5.16073,5.19682,5.14646,5.18958,21116.435118764253,0
+BRT.US,D,20140815,000000,5.18234,5.20396,5.16796,5.20396,5058.120420802355,0
+BRT.US,D,20140818,000000,5.17521,5.18234,5.16796,5.18234,5657.094730006145,0
+BRT.US,D,20140819,000000,5.17521,5.18234,5.17521,5.18234,878.7719968941583,0
+BRT.US,D,20140820,000000,5.17521,5.18958,5.17521,5.18234,3126.4800880066664,0
+BRT.US,D,20140821,000000,5.17521,5.19682,5.13911,5.16796,10869.622022904405,0
+BRT.US,D,20140822,000000,5.19682,5.19682,5.15349,5.19682,695.3490682971469,0
+BRT.US,D,20140825,000000,5.18234,5.19682,5.16796,5.16796,1952.3660874393436,0
+BRT.US,D,20140826,000000,5.18958,5.19682,5.16796,5.16796,8260.249513258672,0
+BRT.US,D,20140827,000000,5.16796,5.18958,5.16796,5.18958,1947.1846487785056,0
+BRT.US,D,20140828,000000,5.18958,5.19682,5.17521,5.18958,8934.872826912113,0
+BRT.US,D,20140829,000000,5.16796,5.17521,5.16796,5.17521,4002.143221704261,0
+BRT.US,D,20140902,000000,5.13198,5.19682,5.13198,5.17521,5093.354203696659,0
+BRT.US,D,20140903,000000,5.18958,5.18958,5.12493,5.16796,18641.780014302938,0
+BRT.US,D,20140904,000000,5.16796,5.20396,5.16796,5.20396,21128.87057155067,0
+BRT.US,D,20140905,000000,5.16796,5.20396,5.16073,5.18958,10743.19491957753,0
+BRT.US,D,20140908,000000,5.18234,5.21109,5.18234,5.21109,18328.82111918286,0
+BRT.US,D,20140909,000000,5.19682,5.39068,5.19682,5.39068,33943.60466776894,0
+BRT.US,D,20140910,000000,5.3047,5.33308,5.16796,5.17521,41289.84840123981,0
+BRT.US,D,20140911,000000,5.18234,5.34051,5.16796,5.32603,22777.604353459345,0
+BRT.US,D,20140912,000000,5.26852,5.32603,5.23995,5.28289,25183.864467596388,0
+BRT.US,D,20140915,000000,5.27585,5.38364,5.18234,5.35488,11072.734418412489,0
+BRT.US,D,20140916,000000,5.28289,5.38364,5.27585,5.3765,13938.069997908977,0
+BRT.US,D,20140917,000000,5.3765,5.39068,5.36936,5.3765,19629.362223076958,0
+BRT.US,D,20140918,000000,5.34051,5.42677,5.27585,5.41954,21417.994848830785,0
+BRT.US,D,20140919,000000,5.41954,5.5777,5.2471,5.51295,254243.86850237005,0
+BRT.US,D,20140922,000000,5.47695,5.5418,5.36936,5.46257,21183.793821356663,0
+BRT.US,D,20140923,000000,5.48429,5.49142,5.36221,5.39792,15396.126837094975,0
+BRT.US,D,20140924,000000,5.43392,5.46257,5.33308,5.34051,46698.23407552088,0
+BRT.US,D,20140925,000000,5.31889,5.36221,5.25424,5.28289,4165.876683389775,0
+BRT.US,D,20140926,000000,5.28289,5.29747,5.22567,5.29747,5638.441550826826,0
+BRT.US,D,20140929,000000,5.36936,5.36936,5.27585,5.34755,10060.281304066648,0
+BRT.US,D,20140930,000000,5.26147,5.39068,5.26147,5.39068,29096.88694433221,0
+BRT.US,D,20141001,000000,5.39068,5.39068,5.34051,5.34755,2083.974629427055,0
+BRT.US,D,20141002,000000,5.28289,5.34755,5.27585,5.32603,1314.0128444124762,0
+BRT.US,D,20141003,000000,5.26852,5.38364,5.23262,5.38364,38168.54975189398,0
+BRT.US,D,20141006,000000,5.34051,5.34051,5.20396,5.26147,11160.81887564825,0
+BRT.US,D,20141007,000000,5.21834,5.23995,5.16796,5.17521,23437.719638862138,0
+BRT.US,D,20141008,000000,5.15349,5.20396,5.09637,5.18234,34610.9739672968,0
+BRT.US,D,20141009,000000,5.26147,5.26147,5.16073,5.21109,20023.15156130772,0
+BRT.US,D,20141010,000000,5.17521,5.38364,5.15349,5.26147,43491.9598321359,0
+BRT.US,D,20141013,000000,5.22567,5.28289,5.15349,5.18234,229737.73621162222,0
+BRT.US,D,20141014,000000,5.23995,5.34051,5.16073,5.17521,132846.9058276583,0
+BRT.US,D,20141015,000000,5.19682,5.26147,5.13198,5.25424,93780.93089968273,0
+BRT.US,D,20141016,000000,5.16073,5.26147,5.16073,5.16073,11699.688496385512,0
+BRT.US,D,20141017,000000,5.16796,5.25424,5.16073,5.23262,11648.910397508997,0
+BRT.US,D,20141020,000000,5.26147,5.26147,5.15349,5.23262,17496.682070237013,0
+BRT.US,D,20141021,000000,5.17521,5.21834,5.15349,5.19682,8162.838466433198,0
+BRT.US,D,20141022,000000,5.16796,5.21834,5.15349,5.21834,5748.288050438613,0
+BRT.US,D,20141023,000000,5.17521,5.20396,5.16073,5.18958,1873.6082197931905,0
+BRT.US,D,20141024,000000,5.17521,5.17521,5.15349,5.16073,3918.203915397169,0
+BRT.US,D,20141027,000000,5.16073,5.18234,5.13911,5.16073,8315.172763064566,0
+BRT.US,D,20141028,000000,5.10331,5.16796,5.10331,5.16796,5133.769425252004,0
+BRT.US,D,20141029,000000,5.15349,5.18234,5.0818,5.14646,8372.168588334795,0
+BRT.US,D,20141030,000000,5.11768,5.17521,5.11045,5.11045,96368.54136695263,0
+BRT.US,D,20141031,000000,5.16073,5.17521,5.16073,5.17521,1998.9990353877954,0
+BRT.US,D,20141103,000000,5.16073,5.18958,5.13198,5.17521,14996.119772471002,0
+BRT.US,D,20141104,000000,5.13198,5.3765,5.13198,5.18958,74911.16758429786,0
+BRT.US,D,20141105,000000,5.27585,5.27585,5.16073,5.18234,46694.08892459242,0
+BRT.US,D,20141106,000000,5.2471,5.2471,5.15349,5.17521,24513.38630487192,0
+BRT.US,D,20141107,000000,5.17521,5.23262,5.14646,5.18958,3779.3413592841835,0
+BRT.US,D,20141110,000000,5.14646,5.19682,5.14646,5.15349,3050.831083557117,0
+BRT.US,D,20141111,000000,5.19682,5.22567,5.14646,5.17521,4219.763645463501,0
+BRT.US,D,20141112,000000,5.18958,5.18958,5.17521,5.17521,276.6888244937938,0
+BRT.US,D,20141113,000000,5.18234,5.18234,5.18234,5.18234,223.8381501522858,0
+BRT.US,D,20141114,000000,5.14646,5.21834,5.14646,5.20396,897.4251760735189,0
+BRT.US,D,20141117,000000,5.14646,5.21109,5.14646,5.21109,4321.319843217746,0
+BRT.US,D,20141118,000000,5.17521,5.17521,5.17521,5.17521,241.45504159945853,0
+BRT.US,D,20141119,000000,5.18234,5.18958,5.14646,5.17521,824.8850348204626,0
+BRT.US,D,20141120,000000,5.14646,5.16796,5.14646,5.15349,13288.317589827862,0
+BRT.US,D,20141121,000000,5.11045,5.19682,5.11045,5.16796,1104.6827225107793,0
+BRT.US,D,20141124,000000,5.16796,5.16796,5.16073,5.16073,3824.938019500367,0
+BRT.US,D,20141125,000000,5.17521,5.17521,5.16796,5.16796,417.6239560711653,0
+BRT.US,D,20141126,000000,5.17521,5.18958,5.14646,5.17521,11445.798001999901,0
+BRT.US,D,20141128,000000,5.18958,5.18958,5.16073,5.18958,744.0545917099137,0
+BRT.US,D,20141201,000000,5.17521,5.18234,5.14646,5.14646,4596.972379979382,0
+BRT.US,D,20141202,000000,5.14646,5.17521,5.13198,5.14646,4668.476233500261,0
+BRT.US,D,20141203,000000,5.17521,5.19682,5.15349,5.19682,2042.5231201396434,0
+BRT.US,D,20141204,000000,5.19682,5.19682,5.0818,5.13198,8749.377322850674,0
+BRT.US,D,20141205,000000,5.18958,5.20396,5.16073,5.20396,1909.8782904197644,0
+BRT.US,D,20141208,000000,5.14646,5.18234,5.14646,5.17521,7232.252082929709,0
+BRT.US,D,20141209,000000,5.20396,5.20396,5.16796,5.17521,3772.087345158909,0
+BRT.US,D,20141210,000000,5.22567,5.22567,5.16073,5.17521,6072.646110612935,0
+BRT.US,D,20141211,000000,5.18234,5.23995,5.16073,5.16796,4889.205520456003,0
+BRT.US,D,20141212,000000,5.16073,5.17521,4.99552,5.03142,888762.846920177,0
+BRT.US,D,20141215,000000,5.04609,5.11768,5.04609,5.08873,5173.148359075081,0
+BRT.US,D,20141216,000000,5.0818,5.26852,5.00971,5.13911,50374.98294931886,0
+BRT.US,D,20141217,000000,5.13911,5.17521,5.03142,5.05285,32409.898824132582,0
+BRT.US,D,20141218,000000,5.07455,5.07455,5.03857,5.04609,6932.764928327712,0
+BRT.US,D,20141219,000000,5.05285,5.06742,5.03142,5.05285,5816.683040762888,0
+BRT.US,D,20141222,000000,4.98809,5.06742,4.96667,5.06742,8929.691388251173,0
+BRT.US,D,20141223,000000,5.03142,5.09637,5.03142,5.08873,10292.409756077044,0
+BRT.US,D,20141224,000000,5.10331,5.10331,5.00266,5.01704,8476.833649285642,0
+BRT.US,D,20141226,000000,5.03142,5.03142,4.95964,4.95964,18854.218999401844,0
+BRT.US,D,20141229,000000,4.96667,5.03142,4.96667,4.98115,5470.562938212642,0
+BRT.US,D,20141230,000000,5.05285,5.05285,4.99552,5.00971,2803.1583155645117,0
+BRT.US,D,20141231,000000,5.02418,5.02418,5.00971,5.01704,14939.123947200267,0
+BRT.US,D,20150102,000000,4.99552,5.02418,4.99552,5.01704,9472.706159916903,0
+BRT.US,D,20150105,000000,5.02418,5.06742,5.01704,5.03857,6999.087343187653,0
+BRT.US,D,20150106,000000,5.09637,5.10331,5.03142,5.05285,4275.723183001563,0
+BRT.US,D,20150107,000000,5.02418,5.10331,5.01704,5.05285,3187.6210642056667,0
+BRT.US,D,20150108,000000,5.06038,5.06742,5.02418,5.04609,3686.0754633873808,0
+BRT.US,D,20150109,000000,5.07455,5.09637,5.07455,5.09637,775.1432236755078,0
+BRT.US,D,20150112,000000,5.06038,5.06038,5.06038,5.06038,144.04399477392485,0
+BRT.US,D,20150113,000000,5.05285,5.05285,5.02418,5.03142,12723.540775785905,0
+BRT.US,D,20150114,000000,5.03857,5.10331,5.01704,5.10331,3233.217724421951,0
+BRT.US,D,20150115,000000,5.03857,5.07455,5.00266,5.02418,6550.374755150893,0
+BRT.US,D,20150116,000000,5.06038,5.22567,5.06038,5.21834,2713.001282864313,0
+BRT.US,D,20150120,000000,5.17521,5.17521,5.00266,5.02418,11474.8140585012,0
+BRT.US,D,20150122,000000,5.05285,5.05285,5.03142,5.03142,4925.475591082475,0
+BRT.US,D,20150123,000000,5.03142,5.05285,5.02418,5.03142,4249.815989696866,0
+BRT.US,D,20150126,000000,4.99552,5.05285,4.99552,5.03142,9692.399159140477,0
+BRT.US,D,20150127,000000,5.03857,5.09637,5.03857,5.04609,5242.579637131524,0
+BRT.US,D,20150128,000000,5.06742,5.06742,5.05285,5.05285,443.53114937583047,0
+BRT.US,D,20150129,000000,5.04609,5.11045,5.03857,5.10331,2225.9460487366446,0
+BRT.US,D,20150130,000000,5.07455,5.0818,5.07455,5.0818,627.9903657050297,0
+BRT.US,D,20150202,000000,5.03857,5.04609,5.02418,5.04609,7724.4887557182155,0
+BRT.US,D,20150203,000000,5.04609,5.07455,5.03857,5.07455,2016.615926834948,0
+BRT.US,D,20150204,000000,5.08873,5.11768,5.05285,5.07455,1764.7980079136719,0
+BRT.US,D,20150205,000000,5.10331,5.10331,5.08873,5.08873,836.2841998745184,0
+BRT.US,D,20150206,000000,5.01704,5.06742,5.01704,5.03142,3513.0154121122578,0
+BRT.US,D,20150209,000000,5.01704,5.04609,5.01704,5.04609,796.9052660514319,0
+BRT.US,D,20150210,000000,5.03142,5.03857,5.03142,5.03857,279.79768769035724,0
+BRT.US,D,20150211,000000,5.04609,5.06038,5.03142,5.06038,878.7719968941583,0
+BRT.US,D,20150212,000000,5.03857,5.03857,5.02418,5.03142,11157.710012451647,0
+BRT.US,D,20150213,000000,5.02418,5.03142,5.01704,5.01704,6244.66987415589,0
+BRT.US,D,20150217,000000,5.03142,5.03142,5.02418,5.03142,8297.555871617413,0
+BRT.US,D,20150219,000000,5.03142,5.03142,5.02418,5.02418,417.6239560711653,0
+BRT.US,D,20150220,000000,5.00266,5.00971,5.00266,5.00266,4260.178867018745,0
+BRT.US,D,20150223,000000,5.03857,5.03857,5.03857,5.03857,1412.4601789702178,0
+BRT.US,D,20150224,000000,5.01704,5.19682,5.00266,5.18234,9191.872184494327,0
+BRT.US,D,20150225,000000,5.11045,5.11045,5.11045,5.11045,175.13262673951897,0
+BRT.US,D,20150226,000000,5.04609,5.04609,5.02418,5.02418,31646.15476551101,0
+BRT.US,D,20150227,000000,5.02418,5.10331,5.01704,5.02418,9828.152852056859,0
+BRT.US,D,20150302,000000,5.02418,5.02418,5.02418,5.02418,697.4216437615225,0
+BRT.US,D,20150303,000000,5.01704,5.01704,5.00266,5.01704,2088.1197803558266,0
+BRT.US,D,20150304,000000,5.01704,5.01704,5.00971,5.00971,1112.9730243683223,0
+BRT.US,D,20150305,000000,5.00971,5.01704,5.00971,5.01704,1112.9730243683223,0
+BRT.US,D,20150306,000000,5.03857,5.03857,5.01704,5.01704,1530.5969804394472,0
+BRT.US,D,20150309,000000,5.03142,5.05285,5.00971,5.02418,3758.615604640427,0
+BRT.US,D,20150310,000000,5.00266,5.02418,4.99552,5.00971,3339.955360837135,0
+BRT.US,D,20150311,000000,5.00266,5.02418,4.99552,5.00266,1386.5529856655223,0
+BRT.US,D,20150312,000000,5.00266,5.00266,4.98809,4.99552,3615.607897598771,0
+BRT.US,D,20150313,000000,5.0818,5.0818,4.98115,5.01704,3615.607897598771,0
+BRT.US,D,20150316,000000,4.98809,5.01704,4.98115,4.99552,13215.77744857512,0
+BRT.US,D,20150317,000000,4.98809,4.98809,4.98115,4.98115,1112.9730243683223,0
+BRT.US,D,20150318,000000,4.98115,5.00266,4.91668,4.91668,20313.312126319703,0
+BRT.US,D,20150319,000000,4.92363,5.00266,4.8663,4.8663,17667.669546048208,0
+BRT.US,D,20150320,000000,4.93077,5.28289,4.85879,5.28289,108934.56640744359,0
+BRT.US,D,20150323,000000,5.18958,5.22567,5.13198,5.16796,31858.593750609918,0
+BRT.US,D,20150324,000000,5.20396,5.21834,5.15349,5.16796,5007.342321925232,0
+BRT.US,D,20150325,000000,5.10331,5.13911,5.08873,5.13911,11548.390487486819,0
+BRT.US,D,20150326,000000,5.10331,5.11045,5.10331,5.11045,1253.9081559456433,0
+BRT.US,D,20150327,000000,5.11045,5.13911,5.10331,5.13198,5144.132302573883,0
+BRT.US,D,20150330,000000,5.11768,5.13911,5.11045,5.11768,5144.132302573883,0
+BRT.US,D,20150331,000000,5.13911,5.13911,5.13198,5.13198,2051.849709729253,0
+BRT.US,D,20150401,000000,5.11768,5.11768,5.11768,5.11768,276.6888244937938,0
+BRT.US,D,20150402,000000,5.08873,5.08873,5.02418,5.04609,5144.132302573883,0
+BRT.US,D,20150406,000000,5.01704,5.05285,5.01704,5.03142,3894.36929755691,0
+BRT.US,D,20150407,000000,5.04609,5.05285,5.03857,5.03857,2207.292869557223,0
+BRT.US,D,20150408,000000,5.03142,5.03142,5.03142,5.03142,417.6239560711653,0
+BRT.US,D,20150409,000000,5.01704,5.01704,4.97371,4.98115,4122.352598637927,0
+BRT.US,D,20150410,000000,4.98809,4.98809,4.97371,4.97371,1386.5529856655223,0
+BRT.US,D,20150413,000000,4.92363,5.04609,4.92363,5.04609,12378.456960967927,0
+BRT.US,D,20150414,000000,5.04609,5.04609,5.04609,5.04609,144.04399477392485,0
+BRT.US,D,20150415,000000,5.00971,5.03142,4.99552,5.03142,6207.363515797251,0
+BRT.US,D,20150416,000000,5.00266,5.01704,4.99552,5.01704,2175.167949859522,0
+BRT.US,D,20150417,000000,4.95964,4.95964,4.95964,4.95964,144.04399477392485,0
+BRT.US,D,20150420,000000,4.99552,4.99552,4.99552,4.99552,154.40687209579295,0
+BRT.US,D,20150421,000000,4.90916,4.95964,4.90916,4.95964,1136.8076422085815,0
+BRT.US,D,20150422,000000,4.91668,4.91668,4.91668,4.91668,432.13198432177455,0
+BRT.US,D,20150423,000000,4.91668,4.91668,4.91668,4.91668,144.04399477392485,0
+BRT.US,D,20150424,000000,4.95229,4.95229,4.85879,4.88764,18106.019256763288,0
+BRT.US,D,20150427,000000,4.8663,4.91668,4.85174,4.90916,21147.52375073029,0
+BRT.US,D,20150428,000000,4.87326,5.05285,4.85879,5.03142,23789.02118007332,0
+BRT.US,D,20150429,000000,5.03857,5.14646,5.03857,5.06038,97248.34965157941,0
+BRT.US,D,20150430,000000,5.07455,5.13198,4.95229,5.00266,31858.593750609918,0
+BRT.US,D,20150501,000000,5.10331,5.10331,4.93811,4.93811,20728.863506926693,0
+BRT.US,D,20150504,000000,4.88764,5.03142,4.88764,4.93077,25735.169541120064,0
+BRT.US,D,20150505,000000,4.8804,4.95229,4.85879,4.8804,2088.1197803558266,0
+BRT.US,D,20150506,000000,4.88764,4.90916,4.8663,4.8663,1217.6380853191708,0
+BRT.US,D,20150507,000000,4.85174,4.8804,4.85174,4.85174,12432.343923041048,0
+BRT.US,D,20150508,000000,4.89498,4.89498,4.8804,4.8804,417.6239560711653,0
+BRT.US,D,20150511,000000,4.8445,5.06038,4.8445,5.05285,28381.848409124435,0
+BRT.US,D,20150512,000000,5.08873,5.08873,5.03142,5.03142,2063.2488747832986,0
+BRT.US,D,20150513,000000,5.09637,5.09637,5.03142,5.03142,16835.530497101343,0
+BRT.US,D,20150514,000000,5.06742,5.07455,4.98115,4.99552,3477.781629217953,0
+BRT.US,D,20150515,000000,5.04609,5.08873,5.04609,5.08873,1006.2353879530983,0
+BRT.US,D,20150518,000000,5.08873,5.08873,5.08873,5.08873,83.93930630710717,0
+BRT.US,D,20150519,000000,5.05285,5.05285,4.95964,5.01704,2702.638405542435,0
+BRT.US,D,20150520,000000,5.02418,5.02418,4.97371,4.97371,2920.2588293015733,0
+BRT.US,D,20150521,000000,5.01704,5.01704,5.00971,5.00971,2642.533717075602,0
+BRT.US,D,20150522,000000,5.02418,5.03857,5.00971,5.01704,974.1104682553164,0
+BRT.US,D,20150526,000000,5.01704,5.02418,5.01704,5.02418,462.18432855518085,0
+BRT.US,D,20150527,000000,5.02418,5.03857,5.01704,5.01704,2783.468848652923,0
+BRT.US,D,20150528,000000,5.03142,5.03142,5.02418,5.02418,3201.092804724149,0
+BRT.US,D,20150529,000000,5.03142,5.03142,5.02418,5.03142,5285.067434151204,0
+BRT.US,D,20150601,000000,5.02418,5.02418,5.02418,5.02418,1556.5041737441427,0
+BRT.US,D,20150602,000000,5.03142,5.06038,5.03142,5.03142,12378.456960967927,0
+BRT.US,D,20150603,000000,5.03142,5.03142,5.03142,5.03142,144.04399477392485,0
+BRT.US,D,20150604,000000,5.01704,5.02418,5.01704,5.01704,697.4216437615225,0
+BRT.US,D,20150605,000000,5.02418,5.03142,5.02418,5.03142,2504.7074486947836,0
+BRT.US,D,20150608,000000,5.03142,5.06038,5.03142,5.06038,12243.739555783106,0
+BRT.US,D,20150609,000000,5.21109,5.2471,5.13911,5.19682,7783.557156452881,0
+BRT.US,D,20150610,000000,5.13198,5.13911,5.04609,5.06038,8376.313739263565,0
+BRT.US,D,20150611,000000,5.16073,5.16073,5.09637,5.09637,1255.9807314100797,0
+BRT.US,D,20150612,000000,5.06038,5.06038,5.03142,5.03857,1809.3583803976876,0
+BRT.US,D,20150615,000000,5.03857,5.03857,5.02418,5.02418,2504.7074486947836,0
+BRT.US,D,20150616,000000,5.02418,5.13198,4.8445,5.10331,18641.780014302938,0
+BRT.US,D,20150617,000000,5.03857,5.08873,5.03857,5.07455,3061.1939608789953,0
+BRT.US,D,20150618,000000,5.05285,5.06038,5.05285,5.06038,417.6239560711653,0
+BRT.US,D,20150619,000000,5.0818,5.0818,5.0818,5.0818,556.4865121841611,0
+BRT.US,D,20150622,000000,5.18234,5.18234,5.11045,5.11045,1112.9730243683223,0
+BRT.US,D,20150623,000000,5.11045,5.11045,5.11045,5.11045,148.18914570267611,0
+BRT.US,D,20150624,000000,5.03142,5.04609,5.03142,5.03142,1670.4958242847017,0
+BRT.US,D,20150625,000000,4.95964,5.03857,4.95964,5.03857,5144.132302573883,0
+BRT.US,D,20150626,000000,5.12493,5.12493,5.0818,5.0818,276.6888244937938,0
+BRT.US,D,20150629,000000,5.06038,5.0818,5.06038,5.0818,697.4216437615225,0
+BRT.US,D,20150630,000000,5.13911,5.15349,5.05285,5.05285,3424.930954876394,0
+BRT.US,D,20150701,000000,5.04609,5.0818,5.03142,5.03857,8765.95792656566,0
+BRT.US,D,20150702,000000,5.03142,5.11768,5.03142,5.11768,697.4216437615225,0
+BRT.US,D,20150706,000000,4.93811,5.07455,4.93077,5.05285,6958.672121632409,0
+BRT.US,D,20150707,000000,5.03857,5.11768,5.03142,5.09637,1670.4958242847017,0
+BRT.US,D,20150708,000000,5.03857,5.08873,5.03142,5.03857,2366.8811803139656,0
+BRT.US,D,20150709,000000,5.03857,5.03857,4.88764,4.89498,9600.169550975843,0
+BRT.US,D,20150710,000000,4.92363,4.98115,4.91668,4.93077,12661.363511854837,0
+BRT.US,D,20150713,000000,5.01704,5.01704,5.00266,5.00266,1112.9730243683223,0
+BRT.US,D,20150714,000000,4.96667,4.97371,4.96667,4.97371,925.4049448425596,0
+BRT.US,D,20150716,000000,4.96667,5.02418,4.96667,5.02418,7233.288370661877,0
+BRT.US,D,20150717,000000,5.01704,5.05285,5.00266,5.05285,5144.132302573883,0
+BRT.US,D,20150720,000000,5.0818,5.0818,5.07455,5.07455,556.4865121841611,0
+BRT.US,D,20150721,000000,5.03857,5.03857,5.03857,5.03857,144.04399477392485,0
+BRT.US,D,20150722,000000,5.03857,5.05285,4.99552,5.02418,4314.065829092471,0
+BRT.US,D,20150723,000000,4.94506,5.04609,4.94506,5.04609,836.2841998745184,0
+BRT.US,D,20150724,000000,5.03857,5.03857,5.00266,5.03142,6815.664414590651,0
+BRT.US,D,20150727,000000,5.03857,5.03857,4.97371,4.99552,5701.655102490161,0
+BRT.US,D,20150728,000000,4.91668,4.91668,4.8663,4.8663,4173.130697515049,0
+BRT.US,D,20150729,000000,4.95964,5.16796,4.85174,5.16796,15721.521185001464,0
+BRT.US,D,20150730,000000,5.04609,5.04609,5.01704,5.01704,974.1104682553164,0
+BRT.US,D,20150731,000000,4.98115,5.03142,4.98115,5.00266,1253.9081559456433,0
+BRT.US,D,20150803,000000,5.07455,5.15349,5.07455,5.14646,7760.75882634479,0
+BRT.US,D,20150804,000000,5.06038,5.08873,5.03142,5.03142,1253.9081559456433,0
+BRT.US,D,20150805,000000,5.07455,5.07455,5.06742,5.06742,276.6888244937938,0
+BRT.US,D,20150806,000000,5.03142,5.06038,5.03142,5.06038,7102.716116406333,0
+BRT.US,D,20150807,000000,5.03142,5.06742,5.03142,5.03142,3894.36929755691,0
+BRT.US,D,20150810,000000,5.03142,5.06742,5.03142,5.04609,15023.063253507562,0
+BRT.US,D,20150811,000000,5.03142,5.03142,5.03142,5.03142,1860.1364792748097,0
+BRT.US,D,20150812,000000,4.99552,4.99552,4.85879,4.90916,4730.653497431428,0
+BRT.US,D,20150813,000000,4.95964,4.95964,4.90916,4.95964,13494.538848532551,0
+BRT.US,D,20150814,000000,4.99552,4.99552,4.93077,4.98115,12520.42838027782,0
+BRT.US,D,20150817,000000,4.99552,4.99552,4.95964,4.99552,41183.11076482443,0
+BRT.US,D,20150818,000000,5.00971,5.00971,5.00971,5.00971,556.4865121841611,0
+BRT.US,D,20150819,000000,5.08873,5.08873,5.08873,5.08873,276.6888244937938,0
+BRT.US,D,20150820,000000,5.01704,5.04609,4.96667,4.98115,7513.0860583521835,0
+BRT.US,D,20150821,000000,4.95964,5.06742,4.95964,4.99552,10991.903975301799,0
+BRT.US,D,20150824,000000,5.06038,5.06038,4.98115,4.98115,1598.991970763823,0
+BRT.US,D,20150825,000000,4.98115,5.04609,4.98115,5.00266,1112.9730243683223,0
+BRT.US,D,20150826,000000,5.00266,5.06038,4.99552,5.06038,2504.7074486947836,0
+BRT.US,D,20150827,000000,5.03142,5.03142,5.02418,5.03142,836.2841998745184,0
+BRT.US,D,20150828,000000,5.06038,5.06038,4.99552,4.99552,7093.3895268166225,0
+BRT.US,D,20150831,000000,5.03142,5.05285,4.99552,5.04609,10852.005131457656,0
+BRT.US,D,20150901,000000,4.98115,5.05285,4.98115,5.02418,2225.9460487366446,0
+BRT.US,D,20150902,000000,5.04609,5.06038,5.02418,5.02418,2783.468848652923,0
+BRT.US,D,20150903,000000,5.00266,5.06038,4.95964,5.00266,2783.468848652923,0
+BRT.US,D,20150904,000000,4.98809,5.03142,4.98809,5.03142,1386.5529856655223,0
+BRT.US,D,20150908,000000,5.03142,5.03142,4.98809,5.03142,3758.615604640427,0
+BRT.US,D,20150909,000000,5.02418,5.02418,5.02418,5.02418,3339.955360837135,0
+BRT.US,D,20150910,000000,5.02418,5.06038,5.02418,5.06038,1545.105008690097,0
+BRT.US,D,20150911,000000,5.06038,5.06038,5.02418,5.03142,4173.130697515049,0
+BRT.US,D,20150914,000000,5.03142,5.03142,5.03142,5.03142,1112.9730243683223,0
+BRT.US,D,20150915,000000,5.03142,5.06038,5.03142,5.06038,1670.4958242847017,0
+BRT.US,D,20150916,000000,4.95964,5.03857,4.95964,5.03142,6958.672121632409,0
+BRT.US,D,20150917,000000,5.02418,5.03142,4.95964,4.95964,12323.533711161934,0
+BRT.US,D,20150918,000000,4.99552,5.03142,4.92363,4.92363,31719.73119449663,0
+BRT.US,D,20150921,000000,5.00971,5.01704,4.99552,5.00266,2366.8811803139656,0
+BRT.US,D,20150922,000000,5.00971,5.01704,4.99552,5.01704,2366.8811803139656,0
+BRT.US,D,20150923,000000,5.03142,5.03142,5.03142,5.03142,311.92260738813917,0
+BRT.US,D,20150924,000000,5.01704,5.03142,5.01704,5.03142,1765.8342956458393,0
+BRT.US,D,20150925,000000,5.03142,5.06038,5.03142,5.06038,1530.5969804394472,0
+BRT.US,D,20150928,000000,5.09637,5.09637,5.03142,5.03142,3579.3378269721975,0
+BRT.US,D,20150929,000000,5.06038,5.06038,5.04609,5.04609,417.6239560711653,0
+BRT.US,D,20150930,000000,5.09637,5.09637,5.09637,5.09637,417.6239560711653,0
+BRT.US,D,20151001,000000,5.00971,5.00971,4.99552,4.99552,2783.468848652923,0
+BRT.US,D,20151005,000000,5.08873,5.10331,4.95964,5.10331,9439.544952486935,0
+BRT.US,D,20151006,000000,5.17521,5.17521,5.03857,5.04609,2783.468848652923,0
+BRT.US,D,20151007,000000,5.13911,5.13911,5.04609,5.04609,4314.065829092471,0
+BRT.US,D,20151008,000000,5.03142,5.06038,5.03142,5.06038,276.6888244937938,0
+BRT.US,D,20151009,000000,5.02418,5.02418,4.92363,4.98809,6538.975590096847,0
+BRT.US,D,20151012,000000,5.07455,5.12493,5.06742,5.12493,1450.8028250611267,0
+BRT.US,D,20151013,000000,5.16073,5.16073,4.98115,5.06742,2783.468848652923,0
+BRT.US,D,20151014,000000,4.98809,5.15349,4.98809,5.15349,974.1104682553164,0
+BRT.US,D,20151015,000000,5.16073,5.17521,5.0818,5.17521,2366.8811803139656,0
+BRT.US,D,20151016,000000,5.06742,5.06742,5.03142,5.03857,1386.5529856655223,0
+BRT.US,D,20151019,000000,4.98115,5.05285,4.98115,5.05285,1123.3359016902004,0
+BRT.US,D,20151020,000000,5.10331,5.10331,4.93077,5.02997,5325.482655706448,0
+BRT.US,D,20151021,000000,4.93077,5.00266,4.93077,4.95229,2225.9460487366446,0
+BRT.US,D,20151022,000000,4.98115,4.98115,4.98115,4.98115,144.04399477392485,0
+BRT.US,D,20151023,000000,4.98115,4.98115,4.98115,4.98115,144.04399477392485,0
+BRT.US,D,20151026,000000,4.97371,4.97371,4.95964,4.95964,4869.516053544414,0
+BRT.US,D,20151027,000000,4.92363,4.96667,4.88764,4.88764,11966.014443557538,0
+BRT.US,D,20151028,000000,4.88764,4.88764,4.88764,4.88764,144.04399477392485,0
+BRT.US,D,20151029,000000,4.90211,4.93811,4.90211,4.93811,417.6239560711653,0
+BRT.US,D,20151030,000000,4.88764,4.89498,4.83002,4.83002,17110.146746131322,0
+BRT.US,D,20151102,000000,4.85879,4.85879,4.82298,4.82298,1864.2816302035812,0
+BRT.US,D,20151103,000000,4.82298,4.8445,4.82298,4.82298,697.4216437615225,0
+BRT.US,D,20151104,000000,4.87326,4.89498,4.87326,4.89498,7832.262679865668,0
+BRT.US,D,20151105,000000,4.89498,4.89498,4.8445,4.8445,974.1104682553164,0
+BRT.US,D,20151106,000000,4.88764,4.97371,4.8445,4.90211,147750.79599195294,0
+BRT.US,D,20151109,000000,4.88764,4.92363,4.88764,4.89498,13784.699413545544,0
+BRT.US,D,20151110,000000,4.88764,4.90211,4.85879,4.90211,2225.9460487366446,0
+BRT.US,D,20151111,000000,4.85174,4.90211,4.85174,4.8804,9737.995819356662,0
+BRT.US,D,20151112,000000,4.8804,4.8804,4.85174,4.85174,35058.6502676017,0
+BRT.US,D,20151113,000000,4.85174,4.91668,4.85174,4.91668,5285.067434151204,0
+BRT.US,D,20151116,000000,4.88764,4.89498,4.85174,4.85174,31998.492594455074,0
+BRT.US,D,20151117,000000,4.85174,4.8804,4.85174,4.8804,974.1104682553164,0
+BRT.US,D,20151118,000000,4.85879,4.85879,4.85174,4.85174,276.6888244937938,0
+BRT.US,D,20151119,000000,4.85174,4.95229,4.85174,4.90211,31719.73119449663,0
+BRT.US,D,20151120,000000,4.90211,4.90211,4.85879,4.90211,417.6239560711653,0
+BRT.US,D,20151123,000000,4.90211,4.90211,4.8445,4.8445,556.4865121841611,0
+BRT.US,D,20151124,000000,4.83002,4.88764,4.83002,4.8804,3339.955360837135,0
+BRT.US,D,20151125,000000,4.88764,4.90211,4.82298,4.8663,8622.950219524002,0
+BRT.US,D,20151127,000000,4.8445,4.91668,4.8445,4.8445,2504.7074486947836,0
+BRT.US,D,20151130,000000,4.8445,4.8804,4.83718,4.8804,2642.533717075602,0
+BRT.US,D,20151201,000000,4.90211,5.03142,4.8445,4.90211,12542.19042265405,0
+BRT.US,D,20151202,000000,4.89498,4.89498,4.83002,4.8804,4777.286445379779,0
+BRT.US,D,20151203,000000,4.90916,4.96667,4.90916,4.95229,751.3086058352184,0
+BRT.US,D,20151204,000000,4.8804,4.8804,4.83002,4.85174,1386.5529856655223,0
+BRT.US,D,20151207,000000,4.82298,4.87326,4.77975,4.77975,69702.78544232929,0
+BRT.US,D,20151208,000000,4.77975,4.78699,4.60027,4.60027,54291.11428925129,0
+BRT.US,D,20151209,000000,4.6433,4.65045,4.52819,4.55713,48136.60144779539,0
+BRT.US,D,20151210,000000,4.52819,5.03142,4.52819,4.67206,36869.044935731756,0
+BRT.US,D,20151211,000000,4.73671,4.73671,4.60027,4.60027,29355.95887737917,0
+BRT.US,D,20151214,000000,4.74404,4.98809,4.52819,4.52819,53891.10722462732,0
+BRT.US,D,20151215,000000,4.53552,4.67911,4.52819,4.67911,13215.77744857512,0
+BRT.US,D,20151216,000000,4.57864,4.60027,4.52819,4.60027,9737.995819356662,0
+BRT.US,D,20151217,000000,4.52819,4.83718,4.52819,4.81604,43825.64448190033,0
+BRT.US,D,20151218,000000,4.72253,5.12493,4.32689,4.51381,429758.88541506726,0
+BRT.US,D,20151221,000000,4.61455,4.61455,4.37716,4.43496,38397.56934070677,0
+BRT.US,D,20151222,000000,4.47791,4.49229,4.43496,4.49229,7877.859340081851,0
+BRT.US,D,20151223,000000,4.46363,4.54979,4.46363,4.48523,8208.435126649381,0
+BRT.US,D,20151224,000000,5.3765,5.3765,4.49952,4.50667,11237.504167830473,0
+BRT.US,D,20151228,000000,4.55713,4.57864,4.47076,4.48523,8779.429667084141,0
+BRT.US,D,20151229,000000,4.55713,4.55713,4.45648,4.45648,4864.334614883475,0
+BRT.US,D,20151230,000000,4.45648,4.45648,4.45648,4.45648,144.04399477392485,0
+BRT.US,D,20151231,000000,4.51381,4.55713,4.51381,4.55713,4089.191391207957,0
+BRT.US,D,20160104,000000,4.53552,4.53552,4.49229,4.50667,4038.4132923308352,0
+BRT.US,D,20160105,000000,4.50667,4.54246,4.45648,4.46363,5944.146431821828,0
+BRT.US,D,20160106,000000,4.45648,4.51023,4.45648,4.45648,3976.2360283996672,0
+BRT.US,D,20160107,000000,4.45648,4.46363,4.42059,4.43496,27012.912314905057,0
+BRT.US,D,20160108,000000,4.42783,4.4367,4.42059,4.42059,9893.438979184632,0
+BRT.US,D,20160111,000000,4.39164,4.42059,4.3484,4.39164,24657.430299646552,0
+BRT.US,D,20160112,000000,4.35584,4.36297,4.3126,4.3126,12054.098900793302,0
+BRT.US,D,20160113,000000,4.32418,4.37032,4.3126,4.3126,9597.06068777924,0
+BRT.US,D,20160114,000000,4.31975,4.32863,4.27671,4.27671,12807.4800820932,0
+BRT.US,D,20160115,000000,4.27671,4.29118,4.27671,4.27671,4892.314383652506,0
+BRT.US,D,20160119,000000,4.30556,4.30556,4.24091,4.24091,17253.154453173076,0
+BRT.US,D,20160120,000000,4.24091,4.26869,4.09722,4.09722,47943.851929607976,0
+BRT.US,D,20160121,000000,4.16158,4.16158,4.09722,4.09722,1391.7344243264615,0
+BRT.US,D,20160122,000000,4.09983,4.14017,4.09722,4.09722,2543.0500947856926,0
+BRT.US,D,20160125,000000,4.06181,4.09722,3.8884,3.8884,31477.23986516456,0
+BRT.US,D,20160126,000000,3.88917,4.10417,3.88917,4.07551,11419.890808695207,0
+BRT.US,D,20160127,000000,3.99011,4.03237,3.98933,3.98933,2799.01316463574,0
+BRT.US,D,20160128,000000,3.95325,3.95325,3.9101,3.9101,751.3086058352184,0
+BRT.US,D,20160129,000000,3.96656,4.09722,3.96656,4.07551,6917.220612344996,0
+BRT.US,D,20160201,000000,4.08274,4.14017,4.08274,4.11132,3588.664416561908,0
+BRT.US,D,20160202,000000,4.14017,4.14017,4.11132,4.11132,1447.6939618645229,0
+BRT.US,D,20160203,000000,4.1114,4.1114,4.08979,4.09722,2202.1114308963856,0
+BRT.US,D,20160204,000000,4.08979,4.11951,3.92449,4.03932,15154.671795495778,0
+BRT.US,D,20160205,000000,4.01791,4.01791,4.01791,4.01791,276.6888244937938,0
+BRT.US,D,20160208,000000,4.01791,4.01791,3.96763,3.97496,1626.9717395328537,0
+BRT.US,D,20160209,000000,3.90297,4.01791,3.90297,4.00361,2833.2106597978773,0
+BRT.US,D,20160210,000000,3.92449,4.00361,3.92449,3.99648,1124.3721894223681,0
+BRT.US,D,20160211,000000,3.93888,4.01067,3.91378,3.96763,1722.3102108939916,0
+BRT.US,D,20160212,000000,4.01791,4.07551,4.00361,4.07551,2790.7228627782983,0
+BRT.US,D,20160216,000000,3.99648,4.13303,3.99648,4.08979,12409.545592932955,0
+BRT.US,D,20160217,000000,4.16882,4.16882,4.05746,4.06827,47085.80568735844,0
+BRT.US,D,20160218,000000,4.08979,4.08979,4.08979,4.08979,145.08028250611267,0
+BRT.US,D,20160219,000000,4.00361,4.19767,4.00361,4.06114,1844.5921632919924,0
+BRT.US,D,20160222,000000,4.03237,4.03237,4.03237,4.03237,221.76557468791017,0
+BRT.US,D,20160223,000000,4.12569,4.1474,4.10899,4.10899,15052.07931000886,0
+BRT.US,D,20160224,000000,4.13303,4.45793,4.12569,4.45793,22430.447963177638,0
+BRT.US,D,20160225,000000,4.39868,4.54979,4.39868,4.48523,460493.10697626066,0
+BRT.US,D,20160226,000000,4.50667,4.67206,4.43496,4.66483,7769.049128202231,0
+BRT.US,D,20160229,000000,4.66483,4.67206,4.60027,4.63597,11241.649318758942,0
+BRT.US,D,20160301,000000,4.67206,4.67206,4.63684,4.66483,9303.79125957045,0
+BRT.US,D,20160302,000000,4.67206,4.67206,4.54246,4.66483,13044.789972763927,0
+BRT.US,D,20160303,000000,4.63597,4.67206,4.61465,4.67206,10534.901085408103,0
+BRT.US,D,20160304,000000,4.67206,4.76547,4.66492,4.67911,11491.394662216084,0
+BRT.US,D,20160307,000000,4.75824,4.76547,4.74404,4.74404,2573.1024390190587,0
+BRT.US,D,20160308,000000,4.74404,4.81604,4.74404,4.81604,14932.906220808072,0
+BRT.US,D,20160309,000000,4.74404,4.77975,4.74404,4.76547,3440.4752708592114,0
+BRT.US,D,20160310,000000,4.74404,4.75129,4.65749,4.75129,12379.493248699791,0
+BRT.US,D,20160311,000000,4.71867,4.77272,4.66483,4.67911,20899.850982736876,0
+BRT.US,D,20160314,000000,4.69339,4.76547,4.69339,4.74404,6474.725750701345,0
+BRT.US,D,20160315,000000,4.75824,4.77272,4.74404,4.75129,25258.477184314885,0
+BRT.US,D,20160316,000000,4.75129,4.82298,4.75129,4.8086,9740.068394820995,0
+BRT.US,D,20160317,000000,4.78699,4.85174,4.78699,4.83718,15889.399797616052,0
+BRT.US,D,20160318,000000,4.81604,4.88764,4.78699,4.8086,9817.789974734982,0
+BRT.US,D,20160321,000000,4.80147,4.8445,4.77908,4.80147,20354.763635607418,0
+BRT.US,D,20160322,000000,4.81604,4.93811,4.81604,4.8663,17370.25496691014,0
+BRT.US,D,20160323,000000,4.83002,4.93811,4.83002,4.85174,10568.06229283787,0
+BRT.US,D,20160324,000000,4.85879,4.85879,4.81604,4.85174,2547.1952457144644,0
+BRT.US,D,20160328,000000,4.82916,4.8804,4.82298,4.8445,58995.86059337812,0
+BRT.US,D,20160329,000000,4.83002,4.92363,4.77975,4.82298,36709.456624975115,0
+BRT.US,D,20160330,000000,4.92363,5.13901,4.92363,5.09637,17684.250149762076,0
+BRT.US,D,20160331,000000,5.09637,5.10331,4.96667,4.99552,8361.805711012916,0
+BRT.US,D,20160401,000000,5.09627,5.19682,5.05285,5.16073,21217.991316518295,0
+BRT.US,D,20160404,000000,5.13911,5.18234,5.10331,5.13198,44558.29990855587,0
+BRT.US,D,20160405,000000,5.13198,5.16073,5.03142,5.06038,6332.754331391754,0
+BRT.US,D,20160406,000000,5.11045,5.16073,5.11045,5.12493,1412.4601789702178,0
+BRT.US,D,20160407,000000,5.08285,5.10331,5.07455,5.0818,3714.055232156412,0
+BRT.US,D,20160408,000000,5.09752,5.09781,5.07455,5.07455,4972.108539030927,0
+BRT.US,D,20160411,000000,5.07011,5.07011,5.06038,5.06038,576.1759790956994,0
+BRT.US,D,20160412,000000,5.08873,5.21109,5.08873,5.13198,29524.873777725617,0
+BRT.US,D,20160413,000000,5.18958,5.18958,5.09637,5.11045,2778.287409992085,0
+BRT.US,D,20160414,000000,5.11759,5.14646,5.08873,5.11768,2548.2315334466316,0
+BRT.US,D,20160415,000000,5.08873,5.14646,5.0818,5.09637,2676.7312122377393,0
+BRT.US,D,20160418,000000,5.09637,5.09637,5.06742,5.06742,989.6547842381236,0
+BRT.US,D,20160419,000000,5.12493,5.15349,5.10331,5.12493,8750.413610582942,0
+BRT.US,D,20160420,000000,5.0818,5.10331,5.0818,5.10331,276.6888244937938,0
+BRT.US,D,20160421,000000,5.0819,5.11768,5.0819,5.09637,1442.5125232035837,0
+BRT.US,D,20160422,000000,5.06038,5.13911,5.06038,5.10331,793.7964028548685,0
+BRT.US,D,20160425,000000,5.13911,5.13911,5.11768,5.13198,2357.554590724356,0
+BRT.US,D,20160426,000000,5.0818,5.13911,5.0818,5.13911,697.4216437615225,0
+BRT.US,D,20160427,000000,5.06038,5.13911,5.06038,5.0818,2950.3111735350403,0
+BRT.US,D,20160429,000000,5.12483,5.12483,5.12483,5.12483,684.9861909752889,0
+BRT.US,D,20160502,000000,5.10331,5.15349,5.10331,5.13911,9216.743090066855,0
+BRT.US,D,20160503,000000,5.20396,5.20396,5.11045,5.13198,8258.176937794336,0
+BRT.US,D,20160504,000000,5.09637,5.13198,5.06038,5.09637,7378.36865316797,0
+BRT.US,D,20160505,000000,5.14335,5.14335,5.11045,5.13911,5347.2446980823715,0
+BRT.US,D,20160506,000000,5.16488,5.16488,5.0818,5.10331,2709.892419667709,0
+BRT.US,D,20160509,000000,5.12493,5.14713,5.12493,5.13911,1559.6130369407467,0
+BRT.US,D,20160510,000000,5.14646,5.15349,5.13198,5.13911,3012.4884374662083,0
+BRT.US,D,20160511,000000,5.13911,5.18958,5.06742,5.13911,14996.119772471002,0
+BRT.US,D,20160512,000000,5.16073,5.17521,5.1312,5.17521,5561.7562586450085,0
+BRT.US,D,20160513,000000,5.12493,5.18197,5.12493,5.12908,4452.928385205457,0
+BRT.US,D,20160516,000000,5.14646,5.17521,5.14499,5.15349,6706.8542027111325,0
+BRT.US,D,20160517,000000,5.13911,5.13911,5.11768,5.12493,4453.9646729376245,0
+BRT.US,D,20160518,000000,5.17047,5.20396,5.11768,5.17521,5447.764608104449,0
+BRT.US,D,20160519,000000,5.13198,5.18929,5.12493,5.16073,5326.5189434387175,0
+BRT.US,D,20160520,000000,5.13198,5.20396,5.11045,5.11045,14291.444114583892,0
+BRT.US,D,20160523,000000,5.15754,5.15754,5.13198,5.13198,3079.8471400583157,0
+BRT.US,D,20160524,000000,5.10331,5.10331,5.10331,5.10331,164.7697494176509,0
+BRT.US,D,20160525,000000,5.10331,5.10331,5.10331,5.10331,242.4913293316463,0
+BRT.US,D,20160526,000000,5.13198,5.14646,5.13198,5.14646,1598.991970763823,0
+BRT.US,D,20160527,000000,5.14646,5.14646,5.14646,5.14646,2934.7668575522234,0
+BRT.US,D,20160531,000000,5.20396,5.20396,5.14646,5.16073,5089.209052767989,0
+BRT.US,D,20160601,000000,5.14646,5.14646,5.13293,5.13911,2558.59441076851,0
+BRT.US,D,20160602,000000,5.11768,5.16073,5.10408,5.16073,4447.746946544517,0
+BRT.US,D,20160603,000000,5.11045,5.12975,5.11045,5.12975,2220.7646100757056,0
+BRT.US,D,20160606,000000,5.16796,5.16796,5.10331,5.14646,5875.751441497553,0
+BRT.US,D,20160607,000000,5.10331,5.13911,5.10331,5.13911,3540.995180881288,0
+BRT.US,D,20160608,000000,5.06742,5.11296,5.05285,5.08796,6674.72928301333,0
+BRT.US,D,20160609,000000,5.06038,5.08873,4.98115,5.08873,20320.566140444775,0
+BRT.US,D,20160610,000000,5.05285,5.15349,5.04609,5.15349,2929.585418891284,0
+BRT.US,D,20160613,000000,5.09637,5.18958,5.0818,5.13911,2923.3676924981773,0
+BRT.US,D,20160614,000000,5.06742,5.10331,5.06742,5.10331,453.8940266976884,0
+BRT.US,D,20160615,000000,5.13911,5.13911,5.07455,5.13198,3474.6727660213487,0
+BRT.US,D,20160616,000000,5.07455,5.12493,5.07455,5.10331,2022.8336532280546,0
+BRT.US,D,20160617,000000,5.08873,5.13911,5.08873,5.13911,2325.429671026554,0
+BRT.US,D,20160620,000000,5.11768,5.14646,5.10331,5.11778,1813.5035313263577,0
+BRT.US,D,20160622,000000,5.14827,5.16603,5.12609,5.12609,7375.2597899713655,0
+BRT.US,D,20160623,000000,5.15349,5.16073,5.11768,5.12493,5619.788371647404,0
+BRT.US,D,20160624,000000,5.10331,5.23262,5.09637,5.18234,5105.789656482974,0
+BRT.US,D,20160627,000000,5.21109,5.21109,5.13198,5.13198,5430.147716657297,0
+BRT.US,D,20160628,000000,5.12493,5.14646,5.09637,5.10331,6800.120098607935,0
+BRT.US,D,20160629,000000,5.15349,5.15349,5.11045,5.11045,5330.6640943673865,0
+BRT.US,D,20160630,000000,5.06307,5.18958,5.06307,5.13911,9558.718041688431,0
+BRT.US,D,20160701,000000,5.04609,5.18234,5.04609,5.18234,821.776171623899,0
+BRT.US,D,20160705,000000,5.17521,5.17521,5.13198,5.13198,4488.162168099761,0
+BRT.US,D,20160706,000000,5.03865,5.18958,5.03865,5.13198,21636.65156032189,0
+BRT.US,D,20160707,000000,5.10891,5.10891,5.0818,5.08883,2302.6313409184627,0
+BRT.US,D,20160708,000000,5.0818,5.0818,5.0818,5.0818,151.29800889922947,0
+BRT.US,D,20160711,000000,5.08873,5.2028,5.0818,5.17086,17369.218679178277,0
+BRT.US,D,20160712,000000,5.13198,5.17782,5.12888,5.13824,1835.2655737022817,0
+BRT.US,D,20160713,000000,5.19682,5.20396,5.16796,5.18592,1253.9081559456433,0
+BRT.US,D,20160714,000000,5.21109,5.21109,5.13911,5.15832,9186.690745833388,0
+BRT.US,D,20160715,000000,5.16796,5.19817,5.16796,5.19817,6031.194601325523,0
+BRT.US,D,20160718,000000,5.20396,5.21109,5.13911,5.13911,16071.786438480785,0
+BRT.US,D,20160719,000000,5.11045,5.20396,5.11045,5.16073,639.3895307590755,0
+BRT.US,D,20160720,000000,5.16073,5.17655,5.13198,5.15349,13175.362227019268,0
+BRT.US,D,20160721,000000,5.14646,5.2471,5.13988,5.16796,6024.976874932417,0
+BRT.US,D,20160722,000000,5.19682,5.20396,5.12493,5.13911,2748.235065758618,0
+BRT.US,D,20160725,000000,5.18234,5.23262,5.13911,5.13911,13147.382458249833,0
+BRT.US,D,20160726,000000,5.16073,5.18958,5.11045,5.11768,3465.3461764317394,0
+BRT.US,D,20160727,000000,5.17521,5.17521,5.06038,5.06742,1450.8028250611267,0
+BRT.US,D,20160728,000000,5.06742,5.13911,5.06742,5.08873,1479.818881562325,0
+BRT.US,D,20160729,000000,5.06742,5.17521,5.06742,5.17521,1213.4929343903993,0
+BRT.US,D,20160801,000000,5.0818,5.14646,5.06038,5.08883,3306.7941534071647,0
+BRT.US,D,20160802,000000,5.06038,5.06038,5.06038,5.06038,145.08028250611267,0
+BRT.US,D,20160803,000000,5.06742,5.13911,5.06742,5.13911,486.0189463954703,0
+BRT.US,D,20160804,000000,5.06038,5.16073,5.06038,5.16073,2860.1541408347402,0
+BRT.US,D,20160805,000000,5.08131,5.13911,5.07455,5.11768,8609.47847900552,0
+BRT.US,D,20160808,000000,5.1396,5.15349,5.12493,5.15349,2127.498714178903,0
+BRT.US,D,20160809,000000,5.11768,5.12493,5.11768,5.12493,1701.584456250235,0
+BRT.US,D,20160810,000000,5.18958,5.18958,5.14646,5.14646,4085.0462402791854,0
+BRT.US,D,20160811,000000,5.11768,5.13198,5.11768,5.12493,2856.0089899060704,0
+BRT.US,D,20160812,000000,5.11778,5.13911,5.11768,5.13911,3737.8898499967718,0
+BRT.US,D,20160815,000000,5.16719,5.19682,5.12493,5.13911,13305.934481274611,0
+BRT.US,D,20160816,000000,5.11768,5.20396,5.11768,5.20396,4598.00866771155,0
+BRT.US,D,20160817,000000,5.13911,5.15349,5.13198,5.13911,8773.211940691035,0
+BRT.US,D,20160818,000000,5.10341,5.1643,5.10341,5.13911,1538.8872822969902,0
+BRT.US,D,20160819,000000,5.23262,5.23262,5.14646,5.14646,3331.6650589795913,0
+BRT.US,D,20160822,000000,5.22567,5.2471,5.13911,5.21109,4316.138404556807,0
+BRT.US,D,20160823,000000,5.19316,5.23262,5.19316,5.20396,10764.956961953758,0
+BRT.US,D,20160824,000000,5.20677,5.21109,5.16796,5.16796,7467.489398136,0
+BRT.US,D,20160825,000000,5.21159,5.21159,5.17521,5.18958,12214.723499281807,0
+BRT.US,D,20160826,000000,5.19682,5.20396,5.16806,5.19759,2367.9174680461333,0
+BRT.US,D,20160829,000000,5.15349,5.3047,5.15349,5.2938,4572.101474406853,0
+BRT.US,D,20160830,000000,5.31571,5.40535,5.28289,5.40535,12559.807314100795,0
+BRT.US,D,20160831,000000,5.41954,5.60636,5.41954,5.57055,61705.753013045425,0
+BRT.US,D,20160901,000000,5.47695,5.55608,5.47695,5.54923,9868.568073612103,0
+BRT.US,D,20160902,000000,5.5418,5.64244,5.5418,5.59227,16421.01540422723,0
+BRT.US,D,20160906,000000,5.6135,5.93001,5.6135,5.87241,22769.31405160241,0
+BRT.US,D,20160907,000000,5.7432,5.92258,5.7235,5.87964,39366.49837030116,0
+BRT.US,D,20160908,000000,5.80775,5.80775,5.64959,5.67844,9265.448613479643,0
+BRT.US,D,20160909,000000,5.67844,5.78614,5.66811,5.75747,15082.131654243036,0
+BRT.US,D,20160912,000000,5.75033,5.85803,5.75033,5.80775,17774.407182463594,0
+BRT.US,D,20160913,000000,5.75429,5.85088,5.75429,5.76443,9430.218362897222,0
+BRT.US,D,20160914,000000,5.82223,5.85088,5.64959,5.7071,15850.020863792064,0
+BRT.US,D,20160915,000000,5.7432,5.82223,5.7432,5.76828,3625.970774920649,0
+BRT.US,D,20160916,000000,5.87964,5.9082,5.64244,5.64244,22002.46112978423,0
+BRT.US,D,20160919,000000,5.7432,5.7432,5.64959,5.64959,2416.6229914589203,0
+BRT.US,D,20160920,000000,5.64244,5.80051,5.64244,5.7071,4989.72543047808,0
+BRT.US,D,20160921,000000,5.75747,5.75747,5.7072,5.71405,6408.403335841404,0
+BRT.US,D,20160922,000000,5.75033,5.85803,5.75033,5.82223,4262.251442483081,0
+BRT.US,D,20160923,000000,5.82223,5.92924,5.82223,5.85088,20287.40493301501,0
+BRT.US,D,20160926,000000,5.82407,5.87241,5.82407,5.84944,2978.2909423040715,0
+BRT.US,D,20160927,000000,5.85928,5.90107,5.85803,5.89392,5321.337504777778,0
+BRT.US,D,20160928,000000,5.87964,5.93001,5.86854,5.88697,6227.052982708738,0
+BRT.US,D,20160929,000000,5.88697,5.88697,5.83661,5.83661,1262.1984578031863,0
+BRT.US,D,20160930,000000,5.83661,5.83661,5.75033,5.75033,6453.999996057588,0
+BRT.US,D,20161003,000000,5.82223,5.82223,5.66386,5.66386,6969.0349989542865,0
+BRT.US,D,20161004,000000,5.75747,5.75747,5.54923,5.54923,5927.565828106843,0
+BRT.US,D,20161005,000000,5.57828,5.71338,5.44125,5.62064,7504.795756494742,0
+BRT.US,D,20161006,000000,5.71405,5.72862,5.49866,5.6135,24000.423877439353,0
+BRT.US,D,20161007,000000,5.68558,5.78614,5.67439,5.78614,7913.093122976156,0
+BRT.US,D,20161010,000000,5.82223,5.82223,5.7071,5.7071,4027.014127276789,0
+BRT.US,D,20161011,000000,5.75033,5.75747,5.56486,5.69997,6051.920355969179,0
+BRT.US,D,20161012,000000,5.67844,5.67844,5.67844,5.67844,679.8047523143498,0
+BRT.US,D,20161013,000000,5.66436,5.7788,5.49866,5.5059,20602.436403599822,0
+BRT.US,D,20161014,000000,5.51585,5.56187,5.49866,5.50435,11046.827225107794,0
+BRT.US,D,20161017,000000,5.53456,5.53456,5.53456,5.53456,737.836865316797,0
+BRT.US,D,20161018,000000,5.62788,5.62788,5.56921,5.60636,1796.9229276113729,0
+BRT.US,D,20161020,000000,5.63665,5.63665,5.5418,5.57721,4754.488115271688,0
+BRT.US,D,20161024,000000,5.60636,5.60636,5.55019,5.55019,2260.143543898782,0
+BRT.US,D,20161025,000000,5.52752,5.59922,5.49866,5.55608,4579.355488532229,0
+BRT.US,D,20161026,000000,5.49866,5.51295,5.49866,5.49866,6878.877966254087,0
+BRT.US,D,20161027,000000,5.52028,5.52752,5.44849,5.49142,2490.199420444235,0
+BRT.US,D,20161028,000000,5.55608,5.55608,5.46257,5.46257,1607.282272621265,0
+BRT.US,D,20161031,000000,5.53379,5.53456,5.47695,5.49433,5984.561653377072,0
+BRT.US,D,20161101,000000,5.53322,5.54923,5.46257,5.54277,25611.851300988783,0
+BRT.US,D,20161102,000000,5.5777,5.61957,5.5777,5.586,1166.8599864420487,0
+BRT.US,D,20161103,000000,5.63521,5.63521,5.6135,5.62064,1274.6339105893996,0
+BRT.US,D,20161104,000000,5.63724,5.83661,5.63724,5.68558,24558.982965088104,0
+BRT.US,D,20161107,000000,5.75033,5.82223,5.75033,5.78614,19730.918420831,0
+BRT.US,D,20161108,000000,5.77011,5.7788,5.56506,5.58493,24584.8901583928,0
+BRT.US,D,20161109,000000,5.58493,5.59227,5.58493,5.58493,568.9219649703948,0
+BRT.US,D,20161110,000000,5.60636,5.64959,5.54451,5.62064,16287.334286775285,0
+BRT.US,D,20161111,000000,5.67844,5.67844,5.67844,5.67844,144.04399477392485,0
+BRT.US,D,20161114,000000,5.7072,5.75033,5.7071,5.75033,4118.2074477091555,0
+BRT.US,D,20161115,000000,5.66386,5.72929,5.60636,5.67844,7573.190746819017,0
+BRT.US,D,20161116,000000,5.67854,5.7432,5.67854,5.69938,9392.91200453858,0
+BRT.US,D,20161117,000000,5.73585,5.73585,5.63898,5.66001,4595.936092247214,0
+BRT.US,D,20161118,000000,5.7071,5.7071,5.64418,5.68558,3430.112393537333,0
+BRT.US,D,20161121,000000,5.67632,5.75004,5.67632,5.72872,3884.006420235032,0
+BRT.US,D,20161122,000000,5.75033,5.75033,5.66232,5.66232,6052.956643701447,0
+BRT.US,D,20161123,000000,5.73672,5.73672,5.71405,5.71405,751.3086058352184,0
+BRT.US,D,20161125,000000,5.67844,5.72872,5.67844,5.72872,954.4210013437781,0
+BRT.US,D,20161128,000000,5.65093,5.67111,5.65093,5.66985,2901.6056501222533,0
+BRT.US,D,20161129,000000,5.67844,5.68105,5.67844,5.67844,2366.8811803139656,0
+BRT.US,D,20161130,000000,5.70787,5.74146,5.66396,5.74146,2262.2161193631173,0
+BRT.US,D,20161201,000000,5.75033,5.75033,5.60636,5.6135,26811.872494861713,0
+BRT.US,D,20161202,000000,5.60636,5.69987,5.60636,5.60636,7734.8516330400935,0
+BRT.US,D,20161205,000000,5.69273,5.69273,5.53456,5.53456,4610.444120497763,0
+BRT.US,D,20161206,000000,5.53534,5.63521,5.53534,5.56322,1870.499356596688,0
+BRT.US,D,20161207,000000,5.64959,5.65673,5.53456,5.57055,1921.2774554738103,0
+BRT.US,D,20161208,000000,5.64244,5.64959,5.57055,5.64244,12691.415856088,0
+BRT.US,D,20161209,000000,5.64959,5.67111,5.64959,5.67111,592.7565828106842,0
+BRT.US,D,20161212,000000,5.7071,5.72138,5.64244,5.72138,5069.5195858564,0
+BRT.US,D,20161213,000000,5.64959,5.75747,5.64959,5.71405,8221.906867167761,0
+BRT.US,D,20161214,000000,5.75033,5.91949,5.75033,5.87241,18952.666333959285,0
+BRT.US,D,20161215,000000,5.85841,5.88689,5.80775,5.87163,4376.24309302364,0
+BRT.US,D,20161216,000000,5.90107,5.93001,5.7432,5.86517,22307.129723046357,0
+BRT.US,D,20161219,000000,5.82223,5.86517,5.81036,5.8312,6863.33365027127,0
+BRT.US,D,20161220,000000,5.85803,5.85803,5.78614,5.82223,1323.3394340021866,0
+BRT.US,D,20161221,000000,5.84365,5.84365,5.79328,5.79328,279.79768769035724,0
+BRT.US,D,20161222,000000,5.75747,5.84365,5.73585,5.78614,4539.976554709153,0
+BRT.US,D,20161223,000000,5.72872,5.85088,5.72872,5.85088,20277.042055693335,0
+BRT.US,D,20161227,000000,5.80803,5.85803,5.78768,5.83931,5124.442835662295,0
+BRT.US,D,20161228,000000,5.78614,5.80775,5.71405,5.79328,22431.484250908492,0
+BRT.US,D,20161229,000000,5.78614,5.84365,5.71405,5.84365,30733.185273455485,0
+BRT.US,D,20161230,000000,5.72138,5.88697,5.72138,5.88697,4703.710016394565,0
+BRT.US,D,20170103,000000,5.82223,6.00181,5.75033,5.95162,26282.329463714264,0
+BRT.US,D,20170104,000000,5.85803,6.10949,5.85803,6.06646,10058.208728602314,0
+BRT.US,D,20170105,000000,6.10949,6.10949,6.03336,6.06646,7835.3715430621705,0
+BRT.US,D,20170106,000000,5.95162,6.0377,5.95162,6.02352,3603.172444812456,0
+BRT.US,D,20170109,000000,6.02352,6.10949,6.02352,6.1094,7382.513804096741,0
+BRT.US,D,20170110,000000,6.10949,6.1455,6.10949,6.13844,7504.795756494742,0
+BRT.US,D,20170111,000000,6.09532,6.09532,6.08064,6.08064,867.3728318401126,0
+BRT.US,D,20170112,000000,6.10949,6.10949,6.02313,6.10949,2538.9049438569214,0
+BRT.US,D,20170113,000000,6.12136,6.12136,6.05961,6.10949,792.7601151226806,0
+BRT.US,D,20170117,000000,6.08788,6.24769,6.08181,6.24769,9683.072569550766,0
+BRT.US,D,20170118,000000,6.25328,6.25328,6.2032,6.24615,5992.851955234614,0
+BRT.US,D,20170119,000000,6.13121,6.24615,6.13121,6.21015,2432.1673074417376,0
+BRT.US,D,20170120,000000,6.08788,6.17415,6.08788,6.15254,1353.3917782355525,0
+BRT.US,D,20170123,000000,6.11944,6.15987,6.10785,6.1455,6296.484260765282,0
+BRT.US,D,20170124,000000,6.07351,6.15254,6.07351,6.13844,2127.498714178903,0
+BRT.US,D,20170125,000000,6.15254,6.15254,6.15254,6.15254,1617.645149943143,0
+BRT.US,D,20170126,000000,6.17164,6.17164,6.16635,6.16635,836.2841998745184,0
+BRT.US,D,20170127,000000,6.16635,6.16635,6.13439,6.13439,4298.521513109654,0
+BRT.US,D,20170130,000000,6.13767,6.14501,6.08788,6.08788,842.5019262676352,0
+BRT.US,D,20170131,000000,6.14511,6.14511,6.09077,6.09077,2144.079317893888,0
+BRT.US,D,20170201,000000,6.07351,6.15987,6.01618,6.1454,10611.586377590325,0
+BRT.US,D,20170202,000000,6.07351,6.15254,6.02362,6.15254,4384.533394881081,0
+BRT.US,D,20170203,000000,6.15244,6.15244,6.15244,6.15244,753.381181299594,0
+BRT.US,D,20170206,000000,6.13121,6.15987,6.10775,6.1455,3616.6441853309384,0
+BRT.US,D,20170207,000000,6.05179,6.10949,6.05179,6.10949,1686.0401402674177,0
+BRT.US,D,20170208,000000,6.15987,6.17415,6.15254,6.15254,417.6239560711653,0
+BRT.US,D,20170209,000000,6.17415,6.17415,6.15254,6.17415,3525.450864898471,0
+BRT.US,D,20170210,000000,6.17358,6.17415,6.15118,6.17415,2658.0780330584194,0
+BRT.US,D,20170214,000000,6.11693,6.11693,6.11693,6.11693,1751.3262673951897,0
+BRT.US,D,20170215,000000,6.11722,6.15987,6.11722,6.15987,1026.961142596794,0
+BRT.US,D,20170216,000000,6.15254,6.15987,6.1455,6.1455,4376.24309302364,0
+BRT.US,D,20170217,000000,6.15987,6.15987,6.13121,6.13121,1187.5857410857036,0
+BRT.US,D,20170221,000000,6.16729,6.20445,6.16729,6.20445,5145.16859030605,0
+BRT.US,D,20170222,000000,6.16729,6.22443,6.10949,6.15987,6752.450862927315,0
+BRT.US,D,20170223,000000,6.15987,6.16729,6.15987,6.15987,744.0545917099137,0
+BRT.US,D,20170224,000000,6.15987,6.21487,6.15987,6.2032,7940.036604013019,0
+BRT.US,D,20170227,000000,6.21748,6.21748,6.15987,6.18159,9808.463385145373,0
+BRT.US,D,20170228,000000,6.21748,6.21748,6.13584,6.17415,2388.6432226898896,0
+BRT.US,D,20170301,000000,6.18264,6.21015,6.08788,6.08788,12287.263640535562,0
+BRT.US,D,20170302,000000,6.15254,6.15254,6.06646,6.06646,2442.5301847636156,0
+BRT.US,D,20170303,000000,6.02574,6.15987,6.01618,6.0377,8719.32497861731,0
+BRT.US,D,20170306,000000,6.01618,6.04831,5.94429,5.99448,2625.953113360617,0
+BRT.US,D,20170307,000000,5.9802,6.04503,5.90107,5.90107,1777.2334606998852,0
+BRT.US,D,20170308,000000,5.83661,5.93001,5.83661,5.9083,4966.927100369988,0
+BRT.US,D,20170309,000000,5.97151,5.97151,5.82936,5.82936,1087.065831063627,0
+BRT.US,D,20170310,000000,5.83728,5.93001,5.80051,5.80051,3004.1981356086653,0
+BRT.US,D,20170313,000000,5.82223,5.93001,5.82223,5.87241,4147.223504210455,0
+BRT.US,D,20170314,000000,5.87241,5.87241,5.82223,5.82223,6888.204555843698,0
+BRT.US,D,20170315,000000,5.85803,5.85803,5.75391,5.82936,7757.649963148185,0
+BRT.US,D,20170316,000000,5.80775,5.87964,5.80775,5.82223,15709.085732215048,0
+BRT.US,D,20170317,000000,5.85803,5.85803,5.84365,5.84365,1679.822413874311,0
+BRT.US,D,20170320,000000,5.86517,5.87241,5.84365,5.84365,3891.260434360306,0
+BRT.US,D,20170321,000000,5.82223,5.87241,5.82223,5.82223,9735.923243892325,0
+BRT.US,D,20170322,000000,5.82223,5.84365,5.82223,5.84365,5601.135192468084,0
+BRT.US,D,20170323,000000,5.82936,5.92258,5.82936,5.85803,8593.934163022705,0
+BRT.US,D,20170324,000000,5.87241,5.92258,5.82936,5.87241,9118.295755509112,0
+BRT.US,D,20170327,000000,5.92258,5.96446,5.90107,5.90107,7023.95824876018,0
+BRT.US,D,20170328,000000,6.03047,6.04503,5.96572,5.96572,1781.3786116286567,0
+BRT.US,D,20170329,000000,5.95162,6.01618,5.94526,5.96572,4643.605327927733,0
+BRT.US,D,20170330,000000,5.92509,6.08064,5.92509,5.96572,8031.229924445487,0
+BRT.US,D,20170331,000000,6.02352,6.02352,5.97314,5.97314,426.9505456608456,0
+BRT.US,D,20170403,000000,5.96349,5.97314,5.93001,5.93001,7618.7874070352,0
+BRT.US,D,20170404,000000,6.0377,6.0377,5.94429,5.96572,1897.4428376335509,0
+BRT.US,D,20170405,000000,6.03047,6.03047,5.96572,5.96572,11329.733775995715,0
+BRT.US,D,20170406,000000,6.01541,6.06646,6.00885,6.06646,12273.79190001728,0
+BRT.US,D,20170407,000000,6.03462,6.03462,6.00171,6.02352,6786.648358089453,0
+BRT.US,D,20170410,000000,6.02352,6.03732,5.97314,6.02352,5437.4017307826725,0
+BRT.US,D,20170411,000000,6.00181,6.04503,5.80051,5.80775,184285.11999018738,0
+BRT.US,D,20170412,000000,5.92258,6.00181,5.78614,5.82936,159184.15854117353,0
+BRT.US,D,20170413,000000,5.82936,5.85493,5.78614,5.78614,30952.878272678452,0
+BRT.US,D,20170417,000000,5.85803,5.96572,5.78614,5.78614,23479.17114814985,0
+BRT.US,D,20170418,000000,5.79338,5.85803,5.7788,5.7788,28710.35162022652,0
+BRT.US,D,20170419,000000,5.78614,5.80775,5.75033,5.75747,30230.585723345604,0
+BRT.US,D,20170420,000000,5.76443,5.7788,5.75033,5.75033,23614.924841065524,0
+BRT.US,D,20170421,000000,5.72138,5.80051,5.72138,5.80051,4922.366727885973,0
+BRT.US,D,20170424,000000,5.82223,5.9082,5.72138,5.72872,30378.774869046687,0
+BRT.US,D,20170425,000000,5.73585,5.9802,5.72872,5.72872,22637.705509614192,0
+BRT.US,D,20170426,000000,5.76403,5.93001,5.76403,5.80775,8869.58669978434,0
+BRT.US,D,20170427,000000,5.80775,5.87964,5.72138,5.72138,22379.6698642991,0
+BRT.US,D,20170428,000000,5.72872,5.81479,5.72138,5.80051,6840.535320163179,0
+BRT.US,D,20170501,000000,5.75033,5.89392,5.74069,5.82223,2224.9097610044773,0
+BRT.US,D,20170502,000000,5.93001,5.97314,5.85803,5.97314,13166.035637429457,0
+BRT.US,D,20170503,000000,6.04503,6.04503,5.80051,5.80775,10852.005131457656,0
+BRT.US,D,20170504,000000,5.79115,5.86517,5.78759,5.86517,1447.6939618645229,0
+BRT.US,D,20170505,000000,5.79328,5.80312,5.77166,5.79685,4361.73506477299,0
+BRT.US,D,20170508,000000,5.78614,5.80775,5.72138,5.80775,19173.395620915126,0
+BRT.US,D,20170509,000000,5.76443,5.80051,5.71405,5.71405,22834.600178729066,0
+BRT.US,D,20170510,000000,5.72138,5.7788,5.72138,5.77166,1707.802182643342,0
+BRT.US,D,20170511,000000,5.85803,5.85803,5.72138,5.72138,2575.1750144834946,0
+BRT.US,D,20170512,000000,5.67844,5.73585,5.67844,5.68558,16823.09504431594,0
+BRT.US,D,20170515,000000,5.68403,5.7788,5.68403,5.7788,2501.598585498281,0
+BRT.US,D,20170516,000000,5.82936,5.87964,5.7432,5.7432,7556.6101431040315,0
+BRT.US,D,20170517,000000,5.71125,5.83661,5.71125,5.81479,6394.9315953229225,0
+BRT.US,D,20170518,000000,5.75033,5.75747,5.68568,5.68568,3006.2707110731017,0
+BRT.US,D,20170519,000000,5.6935,5.76443,5.6935,5.75033,2041.486832407476,0
+BRT.US,D,20170523,000000,5.75033,5.85088,5.75033,5.75033,8486.160238875353,0
+BRT.US,D,20170524,000000,5.73585,5.73585,5.67844,5.71482,7915.165698440593,0
+BRT.US,D,20170525,000000,5.7788,5.7788,5.70064,5.73585,941.9855485575343,0
+BRT.US,D,20170526,000000,5.79859,5.79859,5.77166,5.77166,3819.756580839529,0
+BRT.US,D,20170530,000000,5.75033,5.80939,5.75033,5.76443,7334.844568416122,0
+BRT.US,D,20170531,000000,5.75033,5.75747,5.64959,5.67111,15974.3753916542,0
+BRT.US,D,20170601,000000,5.62788,5.83998,5.62788,5.80775,8099.624914769761,0
+BRT.US,D,20170606,000000,5.73769,5.73769,5.73769,5.73769,414.51509287460186,0
+BRT.US,D,20170607,000000,5.68558,5.69987,5.68558,5.69987,935.7678221644176,0
+BRT.US,D,20170608,000000,5.73972,5.7432,5.72138,5.72138,1294.3233775009885,0
+BRT.US,D,20170609,000000,5.82146,5.82146,5.7432,5.7432,2550.304108910967,0
+BRT.US,D,20170612,000000,5.7432,5.7432,5.68558,5.7071,7593.916501462773,0
+BRT.US,D,20170613,000000,5.70623,5.75747,5.70623,5.7432,2615.5902360387386,0
+BRT.US,D,20170614,000000,5.7071,5.7071,5.62788,5.65673,10263.393699575743,0
+BRT.US,D,20170615,000000,5.67526,5.69987,5.6135,5.64244,10986.722536641466,0
+BRT.US,D,20170616,000000,5.62064,5.67102,5.60636,5.60636,15916.343278652612,0
+BRT.US,D,20170619,000000,5.63126,5.63126,5.59227,5.62778,15976.447967118938,0
+BRT.US,D,20170620,000000,5.60636,5.63521,5.60636,5.62788,2581.3927408766017,0
+BRT.US,D,20170622,000000,5.65673,5.65673,5.6135,5.6135,4983.507704084974,0
+BRT.US,D,20170623,000000,5.63521,5.7071,5.63521,5.63521,6624.987471868375,0
+BRT.US,D,20170626,000000,5.67911,5.68674,5.64244,5.64244,1057.013486830261,0
+BRT.US,D,20170627,000000,5.72872,5.73585,5.72138,5.72138,4119.243735441424,0
+BRT.US,D,20170628,000000,5.72872,5.72872,5.66386,5.66386,4275.723183001563,0
+BRT.US,D,20170629,000000,5.64959,5.64959,5.45554,5.56322,22767.241476137668,0
+BRT.US,D,20170630,000000,5.52028,5.72872,5.52028,5.69273,6357.625236964282,0
+BRT.US,D,20170705,000000,5.55618,5.7071,5.47695,5.47695,14991.974621541522,0
+BRT.US,D,20170706,000000,5.5777,5.64698,5.38364,5.39068,20882.23409129013,0
+BRT.US,D,20170707,000000,5.39349,5.39792,5.29013,5.38364,13739.10275332835,0
+BRT.US,D,20170710,000000,5.42244,5.43392,5.40535,5.40535,7128.623309711029,0
+BRT.US,D,20170711,000000,5.41221,5.42677,5.39068,5.39068,5917.202950784965,0
+BRT.US,D,20170712,000000,5.40535,5.41954,5.39792,5.41954,3830.1194581613054,0
+BRT.US,D,20170713,000000,5.38962,5.38962,5.38364,5.38364,1026.961142596794,0
+BRT.US,D,20170714,000000,5.35488,5.43392,5.31889,5.43044,7740.033071701033,0
+BRT.US,D,20170717,000000,5.41221,5.44125,5.33308,5.44125,3690.2206143161525,0
+BRT.US,D,20170718,000000,5.39792,5.46257,5.39792,5.43894,6655.039816101741,0
+BRT.US,D,20170719,000000,5.41954,5.54923,5.41954,5.51362,4500.597620885976,0
+BRT.US,D,20170720,000000,5.52028,5.59912,5.42677,5.42677,33401.62618383609,0
+BRT.US,D,20170721,000000,5.42677,5.62459,5.42677,5.56322,4665.367370303657,0
+BRT.US,D,20170724,000000,5.52028,5.78614,5.52028,5.78614,21170.322080838385,0
+BRT.US,D,20170725,000000,5.75033,5.85088,5.72138,5.72138,15127.728314458207,0
+BRT.US,D,20170726,000000,5.66108,5.66108,5.65673,5.65673,292.233140476601,0
+BRT.US,D,20170728,000000,5.71405,5.71405,5.71405,5.71405,966.8564541300117,0
+BRT.US,D,20170731,000000,5.75033,5.75033,5.75033,5.75033,351.3015412112258,0
+BRT.US,D,20170801,000000,5.68906,5.7432,5.64959,5.64959,4755.524403003855,0
+BRT.US,D,20170802,000000,5.64244,5.67844,5.54923,5.54923,1479.818881562325,0
+BRT.US,D,20170803,000000,5.60636,5.67844,5.60636,5.67844,1783.451187092992,0
+BRT.US,D,20170804,000000,5.72119,5.78614,5.72119,5.73585,13259.301533326563,0
+BRT.US,D,20170807,000000,5.69987,5.85803,5.67844,5.7432,9981.523436420495,0
+BRT.US,D,20170808,000000,5.68558,5.7432,5.67844,5.7432,2169.9865111985832,0
+BRT.US,D,20170809,000000,5.64244,5.74223,5.63705,5.64959,6954.526970703637,0
+BRT.US,D,20170810,000000,5.66349,5.67536,5.64244,5.64244,2629.061976557221,0
+BRT.US,D,20170811,000000,5.62788,5.62788,5.49142,5.49142,2697.4569668814956,0
+BRT.US,D,20170814,000000,5.48429,5.57789,5.42677,5.53456,7621.896270231803,0
+BRT.US,D,20170815,000000,5.63155,5.69987,5.56322,5.62064,5984.561653377072,0
+BRT.US,D,20170816,000000,5.68703,5.69987,5.61465,5.61465,9610.532428297722,0
+BRT.US,D,20170817,000000,5.69273,5.80051,5.6767,5.7788,6856.079636145996,0
+BRT.US,D,20170818,000000,5.70498,5.79328,5.70498,5.79328,2112.9906859282532,0
+BRT.US,D,20170821,000000,5.71907,5.82223,5.68558,5.81479,7983.560688764867,0
+BRT.US,D,20170822,000000,5.80051,5.81479,5.78614,5.80051,7525.521511138398,0
+BRT.US,D,20170824,000000,5.75314,5.87964,5.6935,5.87964,4905.786124170988,0
+BRT.US,D,20170825,000000,5.78903,5.78903,5.7071,5.74146,5484.034678731023,0
+BRT.US,D,20170828,000000,5.82223,5.82223,5.6135,5.62788,10920.400121780918,0
+BRT.US,D,20170829,000000,5.67111,5.69273,5.60636,5.68558,24374.52374875863,0
+BRT.US,D,20170830,000000,5.64244,5.69987,5.51295,5.52028,20022.11527357586,0
+BRT.US,D,20170831,000000,5.62788,5.67111,5.48429,5.59227,16972.32047775091,0
+BRT.US,D,20170901,000000,5.63521,5.64244,5.55608,5.57055,4213.545919070395,0
+BRT.US,D,20170905,000000,5.53456,5.66339,5.53456,5.5418,7855.06100997376,0
+BRT.US,D,20170906,000000,5.57055,5.65673,5.57055,5.57055,10274.79286462827,0
+BRT.US,D,20170907,000000,5.57055,5.68172,5.57055,5.68172,15256.227993249822,0
+BRT.US,D,20170908,000000,5.58493,5.73585,5.58493,5.73585,660.1152854028117,0
+BRT.US,D,20170911,000000,5.67844,5.67844,5.60636,5.66386,1744.0722532699156,0
+BRT.US,D,20170912,000000,5.78614,7.11549,5.78614,7.0796,175604.13765766384,0
+BRT.US,D,20170913,000000,7.11549,7.43886,7.01986,7.2312,125863.36280044205,0
+BRT.US,D,20170914,000000,7.26005,7.51857,7.26005,7.34632,62266.384676157904,0
+BRT.US,D,20170915,000000,7.35336,7.42486,7.20176,7.3746,22875.01540028593,0
+BRT.US,D,20170918,000000,7.35993,7.64884,7.28852,7.56209,37396.51539141446,0
+BRT.US,D,20170919,000000,7.69892,7.75055,7.5396,7.65501,27737.277439703652,0
+BRT.US,D,20170920,000000,7.66823,7.66823,7.53739,7.6058,25761.07673442476,0
+BRT.US,D,20170921,000000,7.5892,7.61796,7.55504,7.55504,6666.438981155788,0
+BRT.US,D,20170922,000000,7.51095,7.61922,7.40857,7.4735,14898.708725645427,0
+BRT.US,D,20170925,000000,7.46714,7.65657,7.40074,7.40074,34542.57897697354,0
+BRT.US,D,20170926,000000,7.42332,7.55968,7.21817,7.21817,59466.33522379111,0
+BRT.US,D,20170927,000000,7.22512,7.44436,7.22512,7.35684,18022.079950455995,0
+BRT.US,D,20170928,000000,7.31245,7.60657,7.31245,7.5756,5299.575462401854,0
+BRT.US,D,20170929,000000,7.60657,8.04863,7.60657,7.83914,44743.79541261619,0
+BRT.US,D,20171002,000000,7.84667,7.84667,7.61922,7.64228,10169.091515945762,0
+BRT.US,D,20171003,000000,7.71484,7.78017,7.63514,7.67065,13639.619131039048,0
+BRT.US,D,20171004,000000,7.81791,7.81791,7.38009,7.65029,9422.964348771948,0
+BRT.US,D,20171005,000000,7.80314,7.80314,7.48817,7.66254,17460.411999610642,0
+BRT.US,D,20171006,000000,7.57482,7.65029,7.4294,7.62722,14679.015726421447,0
+BRT.US,D,20171009,000000,7.62722,7.62722,7.4294,7.44436,4572.101474406853,0
+BRT.US,D,20171010,000000,7.49609,7.59133,7.40857,7.51095,26482.332996025743,0
+BRT.US,D,20171011,000000,7.44436,7.5233,7.31245,7.32008,23264.659587587215,0
+BRT.US,D,20171012,000000,7.3716,7.50372,7.33551,7.35684,15328.768134503576,0
+BRT.US,D,20171013,000000,7.38617,7.49126,7.3716,7.41145,9641.621060263253,0
+BRT.US,D,20171016,000000,7.49609,7.66254,7.3716,7.42332,13408.526966761528,0
+BRT.US,D,20171017,000000,7.51095,7.51095,7.3716,7.42332,9853.023757629388,0
+BRT.US,D,20171018,000000,7.53093,7.57888,7.38617,7.46714,13924.598257389687,0
+BRT.US,D,20171019,000000,7.50372,7.50372,7.3716,7.37932,13121.47526494615,0
+BRT.US,D,20171020,000000,7.38617,7.55504,7.35684,7.38617,13215.77744857512,0
+BRT.US,D,20171023,000000,7.45932,7.45932,7.32769,7.3716,27716.5516850603,0
+BRT.US,D,20171024,000000,7.34921,7.45932,7.34921,7.45218,3036.3230553064677,0
+BRT.US,D,20171025,000000,7.44909,7.45932,7.3331,7.45932,7201.163450964074,0
+BRT.US,D,20171026,000000,7.45932,7.59133,7.42332,7.5318,22069.81983237563,0
+BRT.US,D,20171027,000000,7.5318,7.56701,7.35684,7.44436,13417.853556350326,0
+BRT.US,D,20171030,000000,7.39293,7.54781,7.00588,7.4294,36166.441853309385,0
+BRT.US,D,20171031,000000,7.38617,7.52407,7.34921,7.42332,19035.5693525337,0
+BRT.US,D,20171101,000000,7.42332,7.42332,7.29875,7.32008,9940.071927132984,0
+BRT.US,D,20171102,000000,7.31245,7.44436,7.31245,7.34921,14958.813414111753,0
+BRT.US,D,20171103,000000,7.20312,7.41541,7.1592,7.31245,29400.519249863486,0
+BRT.US,D,20171106,000000,7.34921,7.43655,7.28494,7.32008,23911.303132471727,0
+BRT.US,D,20171107,000000,7.45932,7.6113,7.45218,7.48045,17770.262031534112,0
+BRT.US,D,20171108,000000,7.5756,7.75769,7.5396,7.68599,57061.11139738593,0
+BRT.US,D,20171109,000000,7.5318,7.59133,7.32769,7.40857,28662.68238454661,0
+BRT.US,D,20171110,000000,7.42332,7.46714,7.32769,7.34921,34309.41423723128,0
+BRT.US,D,20171113,000000,7.47079,7.48045,7.32008,7.36407,46679.580896342275,0
+BRT.US,D,20171114,000000,7.45932,7.50372,7.43655,7.49609,5920.311813981568,0
+BRT.US,D,20171115,000000,7.52407,7.60657,7.46714,7.59133,20345.437046017607,0
+BRT.US,D,20171116,000000,7.60657,7.60657,7.49609,7.55504,10124.531143462455,0
+BRT.US,D,20171117,000000,7.55504,8.04351,7.54588,8.03667,27138.303130500066,0
+BRT.US,D,20171120,000000,8.00733,8.04351,7.78837,8.00067,20951.665369346265,0
+BRT.US,D,20171121,000000,8.04351,8.09572,8.02924,8.02924,44433.94538069273,0
+BRT.US,D,20171122,000000,8.07372,8.08819,8.00733,8.00733,22953.773267930872,0
+BRT.US,D,20171124,000000,8.05857,8.05857,7.89163,8.05857,8118.278093949081,0
+BRT.US,D,20171127,000000,8.09572,8.09572,8.04699,8.08819,30890.701008747386,0
+BRT.US,D,20171128,000000,8.01978,8.09572,7.61526,8.04351,51890.03561377559,0
+BRT.US,D,20171129,000000,8.08819,8.08819,7.91257,8.04351,10634.384707698417,0
+BRT.US,D,20171130,000000,8.02326,8.09572,7.31245,8.09572,35691.82207196793,0
+BRT.US,D,20171201,000000,8.09572,8.10991,8.05857,8.10238,9128.658632830991,0
+BRT.US,D,20171204,000000,8.10991,8.13857,8.07372,8.09572,35702.1849492896,0
+BRT.US,D,20171205,000000,8.13278,8.13857,7.83914,8.13857,35487.67338872697,0
+BRT.US,D,20171206,000000,8.13278,8.13278,7.84667,8.03667,13598.167621751332,0
+BRT.US,D,20171207,000000,7.81791,8.13857,7.79581,8.12429,29611.921947229515,0
+BRT.US,D,20171208,000000,8.10991,8.14696,8.00067,8.14696,15887.327222151313,0
+BRT.US,D,20171211,000000,8.15449,8.1682,8.06291,8.16124,31490.71160568385,0
+BRT.US,D,20171212,000000,8.1682,8.1901,8.14696,8.17649,30989.14834330584,0
+BRT.US,D,20171213,000000,8.16124,8.1901,8.14696,8.17649,10248.88567132459,0
+BRT.US,D,20171214,000000,8.18247,8.1901,8.12429,8.1901,17994.10018168656,0
+BRT.US,D,20171215,000000,8.30714,8.30714,8.1571,8.30001,116859.05869547371,0
+BRT.US,D,20171218,000000,8.30001,8.30001,8.24241,8.26305,22404.540769871932,0
+BRT.US,D,20171219,000000,8.22329,8.29325,8.22329,8.29325,10694.489396164743,0
+BRT.US,D,20171220,000000,8.30001,8.32945,8.2699,8.32945,82885.40168347362,0
+BRT.US,D,20171221,000000,8.45644,8.45644,8.32249,8.39563,65406.33650468335,0
+BRT.US,D,20171222,000000,8.43347,8.43347,8.38165,8.42565,29815.034342738614,0
+BRT.US,D,20171226,000000,8.43347,8.54531,8.4106,8.54531,128504.86022978205,0
+BRT.US,D,20171227,000000,8.58131,8.58131,8.4106,8.58131,76335.02692832323,0
+BRT.US,D,20171228,000000,8.54531,8.69421,8.52003,8.69421,40688.80151657149,0
+BRT.US,D,20171229,000000,8.71505,8.76736,8.59028,8.75992,52711.81178539875,0
+BRT.US,D,20180102,000000,8.78308,8.843,8.6199,8.64142,89452.3570423399,0
+BRT.US,D,20180103,000000,8.71505,8.80799,8.52003,8.79128,51652.72572310486,0
+BRT.US,D,20180104,000000,8.75326,8.79128,8.44775,8.70144,61417.665023497175,0
+BRT.US,D,20180105,000000,8.81811,9.04343,8.77392,9.02828,100333.37823029785,0
+BRT.US,D,20180108,000000,9.08464,9.65369,8.99809,9.53307,117421.76293405092,0
+BRT.US,D,20180109,000000,9.56298,9.74247,9.55526,9.73377,146746.63317946403,0
+BRT.US,D,20180110,000000,9.75694,9.79168,9.53307,9.79168,92400.5956404098,0
+BRT.US,D,20180111,000000,9.80038,9.80038,9.59289,9.69903,66725.53078775707,0
+BRT.US,D,20180112,000000,9.70291,9.7994,9.55043,9.71062,153889.76451742178,0
+BRT.US,D,20180116,000000,9.83219,9.92006,9.78593,9.8525,178090.19192718374,0
+BRT.US,D,20180117,000000,9.84479,9.92678,9.77627,9.88134,168890.02944083337,0
+BRT.US,D,20180118,000000,9.90366,9.93349,9.83219,9.89102,89311.42191076289,0
+BRT.US,D,20180119,000000,9.88134,9.97893,9.81873,9.97893,58807.256226120175,0
+BRT.US,D,20180122,000000,9.97893,10.1275,9.85445,10.084,110652.73146741853,0
+BRT.US,D,20180123,000000,10.142,10.3958,10.1362,10.3958,125925.54006438426,0
+BRT.US,D,20180124,000000,10.3147,10.3147,10.031,10.142,63252.93059720006,0
+BRT.US,D,20180125,000000,10.1708,10.1708,9.77041,9.8525,92142.55999509573,0
+BRT.US,D,20180126,000000,9.92678,9.98268,9.84479,9.97221,58017.60497419391,0
+BRT.US,D,20180129,000000,10.0136,10.1805,9.86402,10.0754,135427.26228079913,0
+BRT.US,D,20180130,000000,10.1044,10.1044,9.81677,9.86792,133114.26806254804,0
+BRT.US,D,20180131,000000,9.9653,9.9653,9.73377,9.95661,54051.73182311582,0
+BRT.US,D,20180201,000000,9.95661,10.0397,9.59289,9.63536,50009.17337985652,0
+BRT.US,D,20180202,000000,9.60062,9.62184,8.82737,8.82737,203660.5917188767,0
+BRT.US,D,20180205,000000,8.22503,8.65763,8.21905,8.50767,112385.40455562336,0
+BRT.US,D,20180206,000000,8.17417,8.49262,8.02422,8.43347,105515.85317896275,0
+BRT.US,D,20180207,000000,8.4794,8.60456,8.37374,8.43347,49299.316283309076,0
+BRT.US,D,20180208,000000,8.39563,8.46357,8.32684,8.4106,60644.5943752868,0
+BRT.US,D,20180209,000000,8.33726,8.75326,8.22503,8.70144,78635.58569377675,0
+BRT.US,D,20180212,000000,8.71505,8.72325,8.24057,8.38956,95568.5272377047,0
+BRT.US,D,20180213,000000,8.37374,8.42565,8.17417,8.25534,48623.65668192326,0
+BRT.US,D,20180214,000000,8.20439,8.23545,8.08481,8.14368,57809.31114002449,0
+BRT.US,D,20180215,000000,8.20439,8.20439,7.98812,8.06204,106216.38368592138,0
+BRT.US,D,20180216,000000,8.00984,8.15218,7.87599,7.94336,95422.41066746632,0
+BRT.US,D,20180220,000000,7.92831,7.97211,7.92831,7.92831,96041.07444358141,0
+BRT.US,D,20180221,000000,7.87599,7.96565,7.72797,7.75769,52308.695857578175,0
+BRT.US,D,20180222,000000,7.73501,7.83103,7.72797,7.73501,28052.308910288466,0
+BRT.US,D,20180223,000000,7.72797,7.75769,7.64228,7.72797,50155.28995009488,0
+BRT.US,D,20180226,000000,7.74235,7.8678,7.66891,7.76493,36742.61783240488,0
+BRT.US,D,20180227,000000,7.84667,7.84667,7.66022,7.66022,54497.33554795597,0
+BRT.US,D,20180228,000000,7.66022,7.80237,7.57888,7.75769,90880.36153729273,0
+BRT.US,D,20180301,000000,7.77216,7.80893,7.61526,7.69892,36979.927723075605,0
+BRT.US,D,20180302,000000,7.63359,7.69892,7.60899,7.67547,20058.385344201215,0
+BRT.US,D,20180305,000000,7.66737,7.68204,7.5947,7.63127,48247.48423513925,0
+BRT.US,D,20180306,000000,7.72797,7.74235,7.64614,7.64614,35907.369920262434,0
+BRT.US,D,20180307,000000,7.66022,7.66022,7.58689,7.61526,55567.82077530542,0
+BRT.US,D,20180308,000000,7.65434,7.69081,7.60899,7.67547,39605.880836436634,0
+BRT.US,D,20180309,000000,7.72797,7.7793,7.67547,7.7793,19175.468196379865,0
+BRT.US,D,20180312,000000,7.80237,7.80237,7.71263,7.71263,19656.305704113518,0
+BRT.US,D,20180313,000000,7.69892,8.6531,7.66022,8.4794,215799.66621371018,0
+BRT.US,D,20180314,000000,8.50767,8.6199,8.39563,8.50767,65540.0176221353,0
+BRT.US,D,20180315,000000,8.44775,8.55979,8.43347,8.52341,125374.23499084843,0
+BRT.US,D,20180316,000000,8.47072,8.49262,8.42044,8.47072,82581.76937794336,0
+BRT.US,D,20180319,000000,8.48481,8.5678,8.43347,8.53007,49930.415512210566,0
+BRT.US,D,20180320,000000,8.54531,8.67047,8.54531,8.6199,61128.54074621807,0
+BRT.US,D,20180321,000000,8.58131,8.87784,8.58131,8.79959,55665.231822129994,0
+BRT.US,D,20180322,000000,8.79959,8.81348,8.68938,8.73965,42325.099845693745,0
+BRT.US,D,20180323,000000,8.79959,8.80615,8.68503,8.72325,40084.645768706556,0
+BRT.US,D,20180326,000000,8.73965,8.80615,8.56413,8.62521,54095.255907868275,0
+BRT.US,D,20180327,000000,8.6558,8.75992,8.54888,8.69324,72246.87182484673,0
+BRT.US,D,20180328,000000,8.63968,8.81164,8.63968,8.80141,40642.16856862243,0
+BRT.US,D,20180329,000000,8.80141,8.91885,8.77479,8.88151,42196.600166902135,0
+BRT.US,D,20180402,000000,8.88151,8.9726,8.81164,8.91885,58113.979733287626,0
+BRT.US,D,20180403,000000,8.90582,8.99421,8.86944,8.95716,36822.41198778371,0
+BRT.US,D,20180404,000000,8.90582,9.0717,8.90582,9.06419,41430.78353281683,0
+BRT.US,D,20180405,000000,9.09227,9.09227,9.00938,9.04903,35680.42290691338,0
+BRT.US,D,20180406,000000,9.04903,9.0717,9.02828,9.05656,17149.5256799543,0
+BRT.US,D,20180409,000000,9.07827,9.14679,9.04151,9.0717,46266.102091199005,0
+BRT.US,D,20180410,000000,9.02925,9.12575,9.00938,9.0717,24667.79317696823,0
+BRT.US,D,20180411,000000,9.07827,9.11041,9.03398,9.10182,19982.736339752882,0
+BRT.US,D,20180412,000000,9.0717,9.0717,8.80238,9.01787,20459.428696559076,0
+BRT.US,D,20180413,000000,8.94877,9.00938,8.80431,8.9811,9102.751439526297,0
+BRT.US,D,20180416,000000,8.92821,9.05656,8.92821,9.00281,10503.812453442064,0
+BRT.US,D,20180417,000000,9.0717,9.0717,8.96556,9.0717,32440.987456098625,0
+BRT.US,D,20180418,000000,9.0717,9.0717,8.85874,9.05656,35717.729265272625,0
+BRT.US,D,20180419,000000,9.05656,9.06419,8.9674,9.03301,18598.25592955149,0
+BRT.US,D,20180420,000000,8.9811,9.0254,8.64769,8.68407,14912.180466163707,0
+BRT.US,D,20180423,000000,8.70048,8.70048,8.55611,8.58747,26581.816618316057,0
+BRT.US,D,20180424,000000,8.57947,8.6558,8.55611,8.63968,44640.16663939843,0
+BRT.US,D,20180425,000000,8.57947,8.64769,8.57947,8.60195,13845.840389743735,0
+BRT.US,D,20180426,000000,8.69324,8.92821,8.69324,8.92821,38732.290278203065,0
+BRT.US,D,20180427,000000,8.9811,9.09227,8.86606,9.06419,62942.04427754372,0
+BRT.US,D,20180430,000000,9.0717,9.20015,8.95716,9.1381,21974.481361014794,0
+BRT.US,D,20180501,000000,9.1381,9.1381,8.92821,9.09227,41682.601451738716,0
+BRT.US,D,20180502,000000,9.11041,9.14679,9.04903,9.11041,30371.520854921615,0
+BRT.US,D,20180503,000000,9.11041,9.12575,9.04903,9.09227,26767.312122377392,0
+BRT.US,D,20180504,000000,9.11041,9.11803,8.99421,9.07827,20760.9884266246,0
+BRT.US,D,20180507,000000,9.11041,9.14679,9.08367,9.1381,70225.07445935064,0
+BRT.US,D,20180508,000000,9.14679,9.25129,9.1381,9.23682,34805.796060947956,0
+BRT.US,D,20180509,000000,9.29761,9.38157,9.23007,9.28506,30014.00158731823,0
+BRT.US,D,20180510,000000,9.29761,9.29761,9.23682,9.29761,64226.00477772293,0
+BRT.US,D,20180511,000000,9.31883,9.74536,9.31883,9.66141,42911.63870211092,0
+BRT.US,D,20180514,000000,9.72895,9.77236,9.5099,9.5099,26351.7607417704,0
+BRT.US,D,20180515,000000,9.47807,9.47807,9.3864,9.42692,23015.950531861934,0
+BRT.US,D,20180516,000000,9.48771,9.50219,9.31883,9.40279,29194.297991158797,0
+BRT.US,D,20180517,000000,9.46938,9.66141,9.45009,9.63631,32219.22188141092,0
+BRT.US,D,20180518,000000,9.63631,9.67781,9.54755,9.58614,18784.787721344695,0
+BRT.US,D,20180521,000000,9.63631,9.86402,9.59289,9.82741,28607.759134740616,0
+BRT.US,D,20180522,000000,9.78778,9.78778,9.5099,9.5543,20479.118163469553,0
+BRT.US,D,20180523,000000,9.54755,9.66141,9.36709,9.37287,18431.413604668767,0
+BRT.US,D,20180524,000000,9.39507,9.52438,9.32753,9.40955,16814.804742457996,0
+BRT.US,D,20180525,000000,9.44429,9.51377,9.40955,9.43464,17545.3875936498,0
+BRT.US,D,20180529,000000,9.35261,9.49157,9.32366,9.46166,28177.699725883478,0
+BRT.US,D,20180530,000000,9.51666,9.60062,9.43464,9.44429,30822.306018424122,0
+BRT.US,D,20180531,000000,9.5321,9.66141,9.48771,9.5543,34171.58796884985,0
+BRT.US,D,20180601,000000,9.45587,9.71255,9.45587,9.70483,25589.052970881705,0
+BRT.US,D,20180604,000000,9.76085,9.76465,9.68843,9.75212,32463.785786206714,0
+BRT.US,D,20180605,000000,9.78778,9.82741,9.57746,9.63631,22614.9071795061,0
+BRT.US,D,20180606,000000,9.7222,9.73571,9.66141,9.7222,22365.16183604997,0
+BRT.US,D,20180607,000000,9.74536,9.74536,9.61123,9.67781,16502.882135069784,0
+BRT.US,D,20180608,000000,9.68264,9.74536,9.54755,9.59289,15902.871538133319,0
+BRT.US,D,20180611,000000,9.63631,9.90268,9.60448,9.90268,78828.33521196317,0
+BRT.US,D,20180612,000000,9.93932,9.93932,9.81199,9.82741,51177.06965403053,0
+BRT.US,D,20180613,000000,9.84284,9.93251,9.76661,9.88826,25545.52888613026,0
+BRT.US,D,20180614,000000,9.88826,9.90268,9.83893,9.84284,28948.697798630124,0
+BRT.US,D,20180615,000000,9.78778,9.93932,9.76085,9.84957,88921.77772345957,0
+BRT.US,D,20180618,000000,9.84957,9.93932,9.81199,9.86402,59801.056161286404,0
+BRT.US,D,20180619,000000,9.86402,9.90268,9.82741,9.84284,39344.73632792493,0
+BRT.US,D,20180620,000000,9.8361,9.93932,9.8361,9.9171,157346.82039200893,0
+BRT.US,D,20180621,000000,9.9171,10.002,9.9171,9.97794,141458.45688211967,0
+BRT.US,D,20180622,000000,10.0146,10.0146,9.78593,9.93843,1215951.008891162,0
+BRT.US,D,20180625,000000,9.98565,10.032,9.95483,9.97794,188328.71472118766,0
+BRT.US,D,20180626,000000,10.0561,10.1323,9.97123,10.0561,84319.62390481966,0
+BRT.US,D,20180627,000000,10.0078,10.1226,9.89596,9.93843,61521.29379671595,0
+BRT.US,D,20180628,000000,9.99434,10.1226,9.93843,10.0629,145141.42348231186,0
+BRT.US,D,20180629,000000,10.1323,10.1989,9.77627,9.78593,146400.51307691622,0
+BRT.US,D,20180702,000000,9.79266,10.0561,9.77627,10.032,73927.73052645332,0
+BRT.US,D,20180703,000000,10.1005,10.1343,10.0146,10.1323,111387.45946953172,0
+BRT.US,D,20180705,000000,10.1323,10.1989,10.1169,10.1631,163628.79662452356,0
+BRT.US,D,20180706,000000,10.1708,10.1989,10.1005,10.1855,103072.28670646038,0
+BRT.US,D,20180709,000000,10.2086,10.4777,10.1855,10.3765,234612.43370383242,0
+BRT.US,D,20180710,000000,10.4392,10.5493,10.3475,10.363,162848.47196217394,0
+BRT.US,D,20180711,000000,10.416,10.7296,10.4141,10.7171,207385.0098283637,0
+BRT.US,D,20180712,000000,10.7441,10.7441,10.5994,10.6766,120943.06864801566,0
+BRT.US,D,20180713,000000,10.692,10.7846,10.6766,10.7084,159847.38268976886,0
+BRT.US,D,20180716,000000,10.7846,10.8976,10.7441,10.8224,234495.33319008825,0
+BRT.US,D,20180717,000000,10.8,10.8455,10.4827,10.6081,102628.75555709306,0
+BRT.US,D,20180718,000000,10.554,10.6988,10.3842,10.6689,78348.53399196036,0
+BRT.US,D,20180719,000000,10.692,10.7846,10.5212,10.7171,85500.99191951196,0
+BRT.US,D,20180720,000000,10.6689,10.7084,10.416,10.416,67385.64607315986,0
+BRT.US,D,20180723,000000,10.253,10.253,9.82547,10.1226,172431.02462171266,0
+BRT.US,D,20180724,000000,10.1323,10.2625,10.0629,10.0927,100874.32042649985,0
+BRT.US,D,20180725,000000,10.0783,10.2163,10.0078,10.0629,44311.66342829533,0
+BRT.US,D,20180726,000000,10.0783,10.1708,10.032,10.0407,47157.309540879316,0
+BRT.US,D,20180727,000000,10.0407,10.0407,9.53307,9.69325,101119.92061902751,0
+BRT.US,D,20180730,000000,9.63149,9.90169,9.45009,9.86314,59773.07639251797,0
+BRT.US,D,20180731,000000,9.88628,10.1554,9.88628,10.0783,47075.442810036766,0
+BRT.US,D,20180801,000000,10.0696,10.14,9.76563,9.86987,59995.87825493755,0
+BRT.US,D,20180802,000000,9.86314,10.0783,9.86314,10.0078,42480.54300552192,0
+BRT.US,D,20180803,000000,10.0078,10.1226,9.93152,9.98565,54785.423537504226,0
+BRT.US,D,20180806,000000,9.99434,9.99434,9.80135,9.83415,40214.181735229016,0
+BRT.US,D,20180807,000000,9.82449,10.0146,9.7473,10.0078,44889.91198285556,0
+BRT.US,D,20180808,000000,10.0243,10.086,9.87858,9.98565,155461.8130071523,0
+BRT.US,D,20180809,000000,9.86314,9.87858,9.62474,9.82449,67544.19809618464,0
+BRT.US,D,20180810,000000,9.80906,10.1631,9.67396,9.93843,60015.56772185005,0
+BRT.US,D,20180813,000000,9.95483,10.0783,9.79266,10.0243,67382.53720996427,0
+BRT.US,D,20180814,000000,10.0146,10.0474,9.85445,9.86987,40468.072229615645,0
+BRT.US,D,20180815,000000,9.86314,9.97123,9.76563,9.83991,32028.544938688236,0
+BRT.US,D,20180816,000000,9.87858,9.99434,9.87858,9.94801,18935.049442512533,0
+BRT.US,D,20180817,000000,9.94801,10.0783,9.92204,10.0474,35321.86735157712,0
+BRT.US,D,20180820,000000,9.99434,10.0783,9.93152,10.0146,65977.33104511852,0
+BRT.US,D,20180821,000000,10.0629,10.2086,10.005,10.1226,27411.88309179818,0
+BRT.US,D,20180822,000000,10.1169,10.1855,9.92006,10.1467,26917.57384354422,0
+BRT.US,D,20180823,000000,10.1467,10.2906,10.002,10.032,23408.70358236084,0
+BRT.US,D,20180824,000000,10.0146,10.1323,9.96352,9.97794,25032.566458696685,0
+BRT.US,D,20180827,000000,9.96352,10.0474,9.90169,10.0146,43066.04557420723,0
+BRT.US,D,20180828,000000,9.99434,10.0927,9.99434,10.0561,24041.87538672707,0
+BRT.US,D,20180829,000000,10.0474,10.0783,9.93152,9.97123,21813.85676252629,0
+BRT.US,D,20180830,000000,9.95483,10.0561,9.94801,9.94801,22986.93447536165,0
+BRT.US,D,20180831,000000,9.93843,10.0243,9.73283,9.87858,37204.802160959924,0
+BRT.US,D,20180904,000000,9.79266,9.82253,9.2812,9.57938,97527.11105153683,0
+BRT.US,D,20180905,000000,9.59386,9.69325,9.5292,9.67974,21925.775837602007,0
+BRT.US,D,20180906,000000,9.67974,9.81775,9.67974,9.74054,28170.445711758406,0
+BRT.US,D,20180907,000000,9.70869,9.89596,9.61992,9.83991,33647.22637636375,0
+BRT.US,D,20180910,000000,9.90841,9.90841,9.39797,9.61027,107443.34836082681,0
+BRT.US,D,20180911,000000,9.60254,9.7251,9.45009,9.47807,39377.89753535471,0
+BRT.US,D,20180912,000000,9.46166,9.68553,9.46166,9.61027,40428.69329579266,0
+BRT.US,D,20180913,000000,9.61027,9.74054,9.44333,9.45009,33534.27101355515,0
+BRT.US,D,20180914,000000,9.45587,9.54851,9.37095,9.46938,38742.65315552474,0
+BRT.US,D,20180917,000000,9.51763,9.61027,9.47807,9.57167,30058.561959801536,0
+BRT.US,D,20180918,000000,9.5871,9.75694,9.11995,9.1572,117253.88432143632,0
+BRT.US,D,20180919,000000,9.18085,9.26384,8.91885,9.03398,100257.7292258485,0
+BRT.US,D,20180920,000000,9.05753,9.141,8.99421,9.07923,97107.41452000137,0
+BRT.US,D,20180921,000000,9.12758,9.41726,9.12758,9.19436,206073.06955941304,0
+BRT.US,D,20180924,000000,9.25708,9.35261,9.0774,9.30436,54839.310499578365,0
+BRT.US,D,20180925,000000,9.31112,9.37481,9.11136,9.11136,30318.670180580357,0
+BRT.US,D,20180926,000000,9.0774,9.20304,8.97637,8.99248,39582.046218595664,0
+BRT.US,D,20180927,000000,9.02366,9.24937,8.98573,9.18085,54531.53304311862,0
+BRT.US,D,20180928,000000,9.20112,9.43077,9.0774,9.397,38942.65668783723,0
+BRT.US,D,20181001,000000,9.40473,9.4385,8.97637,9.29664,22075.001271036974,0
+BRT.US,D,20181002,000000,9.31112,9.32753,9.163,9.163,16467.64835217629,0
+BRT.US,D,20181003,000000,9.18664,9.18664,9.0717,9.13144,35617.20935525045,0
+BRT.US,D,20181004,000000,9.12661,9.12661,8.89926,8.93758,27777.69266125849,0
+BRT.US,D,20181005,000000,8.86666,9.0387,8.81068,9.00841,39453.54653980506,0
+BRT.US,D,20181008,000000,8.8597,9.11899,8.8597,9.02366,48566.66085665253,0
+BRT.US,D,20181009,000000,9.05559,9.29664,9.05559,9.23489,28845.06902541235,0
+BRT.US,D,20181010,000000,9.21945,9.21945,8.92175,8.98477,21753.752074058953,0
+BRT.US,D,20181011,000000,8.98477,9.12661,8.5542,8.5542,36105.30087711018,0
+BRT.US,D,20181012,000000,8.64855,8.72692,8.60996,8.68051,74747.43412261276,0
+BRT.US,D,20181015,000000,8.65676,8.76089,8.64046,8.69595,37311.539797375306,0
+BRT.US,D,20181016,000000,8.76562,9.13144,8.64046,9.0774,58758.55070270739,0
+BRT.US,D,20181017,000000,9.06419,9.163,8.89174,8.93102,20902.959845934492,0
+BRT.US,D,20181018,000000,8.88247,9.00368,8.77198,8.96094,19856.30923642601,0
+BRT.US,D,20181019,000000,8.96094,9.01507,8.78125,8.82834,25891.64898867909,0
+BRT.US,D,20181022,000000,8.83751,8.95244,8.79041,8.88247,25804.600819176205,0
+BRT.US,D,20181023,000000,8.85228,8.93381,8.78125,8.86666,32329.068381021894,0
+BRT.US,D,20181024,000000,8.87312,8.94404,8.79882,8.9151,22055.311804125486,0
+BRT.US,D,20181025,000000,8.94404,8.98477,8.86666,8.94404,23615.9611287984,0
+BRT.US,D,20181026,000000,8.87312,9.04343,8.6723,8.80615,20799.33107271571,0
+BRT.US,D,20181029,000000,8.88247,8.94037,8.79041,8.86666,42995.57800841822,0
+BRT.US,D,20181030,000000,8.86666,9.0802,8.79041,8.98477,25383.867999907867,0
+BRT.US,D,20181031,000000,9.0471,9.21076,8.92175,9.0774,25236.715141938654,0
+BRT.US,D,20181101,000000,9.08367,9.09227,8.93758,9.06419,19291.53242238405,0
+BRT.US,D,20181102,000000,9.08367,9.08367,8.89464,8.98477,17086.312128291367,0
+BRT.US,D,20181105,000000,9.02366,9.09227,8.97637,9.03022,17443.83139589576,0
+BRT.US,D,20181106,000000,9.01507,9.08367,8.98477,9.03022,6028.08573812892,0
+BRT.US,D,20181107,000000,9.08367,9.08367,8.90679,9.03022,22158.94057734427,0
+BRT.US,D,20181108,000000,9.0774,9.46069,8.98303,9.38831,46411.1823737045,0
+BRT.US,D,20181109,000000,9.40473,9.40473,9.02366,9.0387,18770.27969309455,0
+BRT.US,D,20181112,000000,9.08367,9.28989,9.08367,9.17216,12722.504488053028,0
+BRT.US,D,20181113,000000,9.32753,9.45973,9.15633,9.4221,28519.674677504852,0
+BRT.US,D,20181114,000000,9.38831,9.38831,9.05559,9.09227,44494.05006916007,0
+BRT.US,D,20181115,000000,9.05559,9.15633,8.83751,8.89926,46947.97941897803,0
+BRT.US,D,20181116,000000,8.92175,9.03678,8.86666,8.90679,18532.969802423824,0
+BRT.US,D,20181119,000000,8.97637,9.10182,8.78125,8.84484,47479.5950255892,0
+BRT.US,D,20181120,000000,8.82834,8.86666,8.70337,8.74236,25733.096965655324,0
+BRT.US,D,20181121,000000,8.86666,8.93758,8.78588,8.89926,19869.780976944287,0
+BRT.US,D,20181123,000000,8.84484,8.89926,8.72692,8.86666,23282.276479033964,0
+BRT.US,D,20181126,000000,8.99152,8.99152,8.75905,8.8597,35186.11365866145,0
+BRT.US,D,20181127,000000,8.62521,8.91885,8.62521,8.89926,34990.25527727742,0
+BRT.US,D,20181128,000000,8.84204,8.90679,8.78125,8.85228,24790.075129365625,0
+BRT.US,D,20181129,000000,8.82834,8.99248,8.77295,8.87312,13828.223498296988,0
+BRT.US,D,20181130,000000,8.87312,9.09227,8.77661,8.90679,44277.46593313269,0
+BRT.US,D,20181203,000000,8.89926,9.02366,8.78125,8.92175,21364.107886756658,0
+BRT.US,D,20181204,000000,8.99904,9.08367,8.6723,8.74236,23934.10146257881,0
+BRT.US,D,20181206,000000,8.6723,8.88247,8.6723,8.77198,52161.54299960795,0
+BRT.US,D,20181207,000000,8.72692,8.9151,8.72692,8.78125,31595.376666634496,0
+BRT.US,D,20181210,000000,8.84484,8.88247,8.61806,8.82834,31765.327854713825,0
+BRT.US,D,20181211,000000,8.90679,8.92446,8.75905,8.8597,20433.521503253367,0
+BRT.US,D,20181212,000000,8.99248,9.08648,8.81908,8.92175,26463.679816847132,0
+BRT.US,D,20181213,000000,8.93758,8.96094,8.78125,8.84484,31916.62586361252,0
+BRT.US,D,20181214,000000,8.78125,8.89926,8.68687,8.75056,39344.73632792493,0
+BRT.US,D,20181217,000000,8.78125,8.92175,8.69595,8.80615,29249.22124096378,0
+BRT.US,D,20181218,000000,8.83751,9.14003,8.83751,8.99904,29913.48167729504,0
+BRT.US,D,20181219,000000,8.99904,9.163,8.82361,8.96094,45872.312752967235,0
+BRT.US,D,20181220,000000,8.99334,9.30918,8.66757,9.03204,93592.32653242377,0
+BRT.US,D,20181221,000000,9.02443,9.48579,8.97347,9.45394,188865.51176645313,0
+BRT.US,D,20181224,000000,9.53307,9.54176,8.85777,8.85777,30805.725414708228,0
+BRT.US,D,20181226,000000,8.97019,9.08551,8.67587,9.00001,72542.21382852006,0
+BRT.US,D,20181227,000000,9.00841,9.15914,8.84012,9.13433,57734.698423307,0
+BRT.US,D,20181228,000000,8.97444,9.28024,8.97444,9.20787,24870.905572476313,0
+BRT.US,D,20181231,000000,9.09516,9.19821,8.89,9.08551,40721.962724000245,0
+BRT.US,D,20190102,000000,9.01593,9.20787,8.94404,9.20787,14696.632617869207,0
+BRT.US,D,20190103,000000,9.09516,9.26287,9.09516,9.25419,30216.077695094453,0
+BRT.US,D,20190104,000000,9.37384,9.45491,9.28893,9.44815,42685.727976494745,0
+BRT.US,D,20190107,000000,9.49446,9.69036,9.41244,9.60545,70387.7716333049,0
+BRT.US,D,20190108,000000,9.60545,9.93073,9.53307,9.85826,37738.49034303584,0
+BRT.US,D,20190109,000000,9.8361,9.85054,9.65273,9.69036,20806.585086840783,0
+BRT.US,D,20190110,000000,9.61992,9.76563,9.56491,9.67781,33281.41680690141,0
+BRT.US,D,20190111,000000,9.67781,10.2086,9.67781,10.1613,62758.62134894712,0
+BRT.US,D,20190114,000000,10.169,10.2809,10.0957,10.2086,48885.837478166824,0
+BRT.US,D,20190115,000000,10.1439,10.3678,10.033,10.2732,40049.41198581205,0
+BRT.US,D,20190116,000000,10.2877,10.4536,10.1236,10.4305,49678.59759328869,0
+BRT.US,D,20190117,000000,10.4392,10.4864,10.335,10.471,34521.85322232918,0
+BRT.US,D,20190118,000000,10.4951,10.5252,10.4054,10.4797,43066.04557420723,0
+BRT.US,D,20190122,000000,10.3678,11.1128,10.3678,11.05,114202.01695015069,0
+BRT.US,D,20190123,000000,11.05,11.0828,10.4006,10.8522,38289.795416559515,0
+BRT.US,D,20190124,000000,10.8194,10.9111,9.93073,10.113,92075.20129250432,0
+BRT.US,D,20190125,000000,10.113,10.2645,10.1053,10.2086,32713.531129663857,0
+BRT.US,D,20190128,000000,10.1372,10.3118,10.0252,10.0648,35443.11301624366,0
+BRT.US,D,20190129,000000,10.0879,10.0879,9.84381,9.93745,41395.54974992233,0
+BRT.US,D,20190130,000000,10.0291,10.0735,9.92283,10.0078,25304.073844530052,0
+BRT.US,D,20190131,000000,10.0252,10.4951,9.97123,10.335,37947.820464938144,0
+BRT.US,D,20190201,000000,10.3205,10.3205,10.0648,10.1372,9778.411040911906,0
+BRT.US,D,20190204,000000,10.1536,10.1912,9.93073,10.0879,27731.059713311457,0
+BRT.US,D,20190205,000000,10.1768,10.2086,10.0957,10.1613,19428.322403032602,0
+BRT.US,D,20190206,000000,10.1285,10.2461,10.1285,10.2461,14303.879567370308,0
+BRT.US,D,20190207,000000,10.2732,10.3832,10.0879,10.3678,15956.75850020745,0
+BRT.US,D,20190208,000000,10.3273,10.4064,10.2674,10.3678,17744.35483823043,0
+BRT.US,D,20190211,000000,10.3437,10.4623,10.2771,10.4469,13900.763639550742,0
+BRT.US,D,20190212,000000,10.4151,10.5165,10.3205,10.335,15127.728314458207,0
+BRT.US,D,20190213,000000,10.4151,10.4151,10.1872,10.4064,12318.352272500588,0
+BRT.US,D,20190214,000000,10.417,10.4469,10.3031,10.3745,14841.712900375705,0
+BRT.US,D,20190215,000000,10.4064,10.4797,10.2732,10.4536,19050.077380784856,0
+BRT.US,D,20190219,000000,10.501,10.6853,10.4372,10.5165,43184.18237567616,0
+BRT.US,D,20190220,000000,10.4536,10.637,10.4536,10.5078,40640.09599315769,0
+BRT.US,D,20190221,000000,10.471,10.6216,10.471,10.6216,18710.175004627214,0
+BRT.US,D,20190222,000000,10.4546,10.7644,10.4546,10.5647,27146.593432357,0
+BRT.US,D,20190225,000000,10.7181,10.7181,10.5994,10.6689,33566.39593325306,0
+BRT.US,D,20190226,000000,10.6052,10.7644,10.5647,10.6457,22504.024392162246,0
+BRT.US,D,20190227,000000,10.5252,10.6689,10.5252,10.5734,20499.843918113915,0
+BRT.US,D,20190228,000000,10.5165,10.6853,10.4951,10.5647,22687.447320759853,0
+BRT.US,D,20190301,000000,10.5579,10.6853,10.5443,10.637,12720.431912589302,0
+BRT.US,D,20190304,000000,10.6457,11.0191,10.6293,10.9873,56143.99675440093,0
+BRT.US,D,20190305,000000,10.8763,11.0259,10.8435,10.9246,25310.291570924273,0
+BRT.US,D,20190306,000000,10.8194,10.9545,10.6689,10.7181,22332.00062861919,0
+BRT.US,D,20190307,000000,10.7403,10.9159,10.637,10.7181,18320.530817324914,0
+BRT.US,D,20190308,000000,10.7403,10.7567,10.5975,10.6766,23393.15926637883,0
+BRT.US,D,20190311,000000,10.7818,11.0433,10.7508,10.9545,31170.498696437695,0
+BRT.US,D,20190312,000000,11.0017,11.0433,10.7239,10.748,28684.444426922833,0
+BRT.US,D,20190313,000000,10.8435,10.9641,10.501,10.5078,60173.08345714195,0
+BRT.US,D,20190314,000000,10.5078,10.7973,10.5078,10.7316,19556.822081824215,0
+BRT.US,D,20190315,000000,10.7973,10.9699,10.7973,10.8522,109296.23082597443,0
+BRT.US,D,20190318,000000,10.8522,11.0017,10.8522,10.9699,24886.44988845832,0
+BRT.US,D,20190319,000000,11.0017,11.0828,10.9641,11.0191,41842.189762494345,0
+BRT.US,D,20190320,000000,11.0828,11.0828,10.637,10.6853,31903.154123093227,0
+BRT.US,D,20190321,000000,10.7239,11.0346,10.7239,10.9062,26376.631647343234,0
+BRT.US,D,20190322,000000,10.883,11.0606,10.883,10.9062,48367.69361207393,0
+BRT.US,D,20190325,000000,10.8907,11.0606,10.8425,10.9555,20806.585086840783,0
+BRT.US,D,20190326,000000,11.0674,11.1233,10.9545,11.1233,19130.907823895548,0
+BRT.US,D,20190327,000000,11.0606,11.1668,11.0606,11.1668,25531.020857879103,0
+BRT.US,D,20190328,000000,11.1668,11.1966,11.0558,11.1966,27595.30602039477,0
+BRT.US,D,20190329,000000,11.2044,11.2044,11.0858,11.1909,19464.592473659985,0
+BRT.US,D,20190401,000000,11.2044,11.2855,11.135,11.2614,37768.542687269,0
+BRT.US,D,20190402,000000,11.2218,11.2469,11.1233,11.2304,15161.92580962085,0
+BRT.US,D,20190403,000000,11.2778,11.2855,11.1166,11.2614,19053.18624398045,0
+BRT.US,D,20190404,000000,11.2855,11.2942,11.0945,11.1966,38963.382442480586,0
+BRT.US,D,20190405,000000,11.271,11.2778,11.0529,11.0674,26180.773265960222,0
+BRT.US,D,20190408,000000,11.0945,11.2855,11.0529,11.2778,19153.70615400364,0
+BRT.US,D,20190409,000000,11.1966,11.2942,11.1966,11.2469,17757.826578747696,0
+BRT.US,D,20190410,000000,11.2855,11.327,11.2218,11.327,35123.93639473039,0
+BRT.US,D,20190411,000000,11.327,11.327,11.271,11.3115,15272.808596964705,0
+BRT.US,D,20190412,000000,11.2855,11.327,11.1966,11.2614,19203.447965148287,0
+BRT.US,D,20190415,000000,11.327,11.327,11.1938,11.3029,20619.017007314706,0
+BRT.US,D,20190416,000000,11.3193,11.3193,11.1601,11.2391,23536.166973420586,0
+BRT.US,D,20190417,000000,11.2391,11.3115,11.105,11.2391,23809.746934716673,0
+BRT.US,D,20190418,000000,11.1966,11.2778,11.1397,11.1909,16230.338461505562,0
+BRT.US,D,20190422,000000,11.2391,11.327,11.1571,11.3029,33444.11398085567,0
+BRT.US,D,20190423,000000,11.2855,11.327,11.1822,11.327,45111.67755754328,0
+BRT.US,D,20190424,000000,11.3675,11.4081,11.3106,11.4003,41651.51281977268,0
+BRT.US,D,20190425,000000,11.383,11.4081,11.3424,11.3424,11592.950859970126,0
+BRT.US,D,20190426,000000,11.383,11.4081,11.3193,11.4003,13698.68753177351,0
+BRT.US,D,20190429,000000,11.383,11.4466,11.3752,11.4312,23234.607243354054,0
+BRT.US,D,20190430,000000,11.4466,11.4466,11.2536,11.3115,25304.073844530052,0
+BRT.US,D,20190501,000000,11.2942,11.3424,11.1069,11.2778,21441.82946667074,0
+BRT.US,D,20190502,000000,11.2469,11.3337,11.1494,11.2855,18044.878280564088,0
+BRT.US,D,20190503,000000,11.3675,11.4466,11.2778,11.327,31480.348728361165,0
+BRT.US,D,20190506,000000,11.2121,11.4891,11.2121,11.4399,38753.016032846426,0
+BRT.US,D,20190507,000000,11.4312,11.4891,11.4148,11.4312,18057.313733350504,0
+BRT.US,D,20190508,000000,11.4466,11.4891,11.4399,11.463,20629.379884636382,0
+BRT.US,D,20190509,000000,11.4215,11.4727,11.3752,11.4225,19711.22895391951,0
+BRT.US,D,20190510,000000,11.4543,11.4891,11.383,11.463,22520.60499587713,0
+BRT.US,D,20190513,000000,11.2614,11.3752,11.1079,11.2469,23610.77969013807,0
+BRT.US,D,20190514,000000,11.4593,11.463,11.3193,11.4466,19826.256892192847,0
+BRT.US,D,20190515,000000,11.4891,11.5267,11.4573,11.5267,18046.950856027815,0
+BRT.US,D,20190516,000000,11.5267,11.5673,11.4312,11.5673,30178.771336736216,0
+BRT.US,D,20190517,000000,11.4466,11.5152,11.3588,11.383,22033.54976175027,0
+BRT.US,D,20190520,000000,11.3675,11.4081,11.2855,11.327,9479.960174042177,0
+BRT.US,D,20190521,000000,11.3752,11.519,11.2942,11.2942,21681.21193280621,0
+BRT.US,D,20190522,000000,11.2942,11.2942,10.9661,11.0529,21102.963378246986,0
+BRT.US,D,20190523,000000,10.9555,11.0597,10.5182,10.6322,36848.31918108739,0
+BRT.US,D,20190524,000000,10.5858,10.7229,10.1661,10.7152,49499.319815620554,0
+BRT.US,D,20190528,000000,10.6978,10.7615,10.5182,10.7229,17159.888557275972,0
+BRT.US,D,20190529,000000,10.6418,10.6418,10.2143,10.2143,21027.314373796627,0
+BRT.US,D,20190530,000000,10.3504,10.3765,10.1294,10.1979,29241.967226838708,0
+BRT.US,D,20190531,000000,9.99631,10.2867,9.99631,10.1748,20636.633898762466,0
+BRT.US,D,20190603,000000,10.1748,10.3099,10.0821,10.2799,22664.64899065176,0
+BRT.US,D,20190604,000000,10.3195,10.7383,10.307,10.6814,41232.85257596908,0
+BRT.US,D,20190605,000000,10.7152,10.7538,10.4489,10.5038,11323.516049601494,0
+BRT.US,D,20190606,000000,10.6389,10.6389,10.3919,10.4556,25108.21546314704,0
+BRT.US,D,20190607,000000,10.4846,10.6958,10.4382,10.4402,16402.362225047607,0
+BRT.US,D,20190610,000000,10.4353,10.5463,10.416,10.5182,14468.649316788293,0
+BRT.US,D,20190611,000000,10.5105,10.6004,10.2722,10.3996,16773.35323317028,0
+BRT.US,D,20190612,000000,10.4508,10.5038,10.3195,10.4315,19477.02792644539,0
+BRT.US,D,20190613,000000,10.4971,10.554,10.3243,10.5038,26474.042694168806,0
+BRT.US,D,20190614,000000,10.3195,10.7287,10.3195,10.4402,20432.48521552151,0
+BRT.US,D,20190617,000000,10.3591,10.5858,10.3591,10.5463,19974.446037894937,0
+BRT.US,D,20190618,000000,10.6699,10.7538,10.5926,10.7538,19578.584124200443,0
+BRT.US,D,20190619,000000,10.7876,10.9883,10.666,10.9883,39177.89400304322,0
+BRT.US,D,20190620,000000,11.1571,11.271,10.9883,11.2121,52385.3811497604,0
+BRT.US,D,20190621,000000,11.1494,11.1668,10.5762,10.5858,92068.9835661101,0
+BRT.US,D,20190624,000000,10.6988,10.6988,10.3147,10.5858,39927.13003341364,0
+BRT.US,D,20190625,000000,10.4382,10.554,10.2424,10.4864,38825.55617409916,0
+BRT.US,D,20190626,000000,10.307,10.5366,10.2771,10.4536,34619.26426915475,0
+BRT.US,D,20190627,000000,10.4372,10.6177,10.4199,10.5858,25327.90846237102,0
+BRT.US,D,20190628,000000,10.7132,11.5673,10.6747,11.5673,187934.92538295794,0
+BRT.US,D,20190701,000000,11.3791,11.3791,10.471,10.4864,68947.33168556566,0
+BRT.US,D,20190702,000000,10.4951,10.7905,10.474,10.5762,35513.58058203166,0
+BRT.US,D,20190703,000000,10.5607,10.6332,10.5463,10.5607,18845.928697543895,0
+BRT.US,D,20190705,000000,10.5366,10.968,10.4372,10.7316,25035.675321894298,0
+BRT.US,D,20190708,000000,10.6747,10.8648,10.6428,10.6833,17852.128762376666,0
+BRT.US,D,20190709,000000,10.6988,10.8214,10.6428,10.692,11681.0353172069,0
+BRT.US,D,20190710,000000,10.774,11.1233,10.6833,11.0259,27935.208396551407,0
+BRT.US,D,20190711,000000,11.0259,11.052,10.8214,11.052,18132.962737799848,0
+BRT.US,D,20190712,000000,10.9622,11.2102,10.9371,11.1407,18761.989391237614,0
+BRT.US,D,20190715,000000,11.2324,11.2324,10.9304,11.0751,21142.342312068948,0
+BRT.US,D,20190716,000000,10.9323,11.132,10.914,11.0433,12832.35098766603,0
+BRT.US,D,20190717,000000,11.0433,11.214,10.8638,11.0751,8166.983617361869,0
+BRT.US,D,20190718,000000,11.1919,11.1919,10.9024,11.0104,13948.432875230654,0
+BRT.US,D,20190719,000000,10.9863,11.132,10.9622,11.1022,13952.57802615912,0
+BRT.US,D,20190722,000000,11.1407,11.1407,10.968,11.052,8079.935447858274,0
+BRT.US,D,20190723,000000,11.0945,11.1407,10.886,11.1407,11769.119774441651,0
+BRT.US,D,20190724,000000,11.1079,11.214,10.9776,11.1233,9337.988754732689,0
+BRT.US,D,20190725,000000,11.2025,11.2053,10.993,11.1407,12998.15702481588,0
+BRT.US,D,20190726,000000,11.1919,11.2971,11.0848,11.1581,31737.348085943377,0
+BRT.US,D,20190729,000000,11.2556,11.2971,11.132,11.2807,20685.339422175253,0
+BRT.US,D,20190730,000000,11.2807,11.46,11.2807,11.4273,20689.484573102705,0
+BRT.US,D,20190731,000000,11.354,11.5788,11.2971,11.4273,34156.04365286785,0
+BRT.US,D,20190801,000000,11.5007,11.5431,11.3453,11.4118,16673.869610880975,0
+BRT.US,D,20190802,000000,11.354,11.5152,10.94,11.1581,18220.010907303746,0
+BRT.US,D,20190805,000000,11.1022,11.2884,10.8947,11.0751,15828.25882141685,0
+BRT.US,D,20190806,000000,11.1166,11.3106,11.0751,11.1504,18478.046552617827,0
+BRT.US,D,20190807,000000,10.9776,11.214,10.9776,11.0664,8030.1936367133185,0
+BRT.US,D,20190808,000000,11.3453,11.7072,11.215,11.5518,51223.70260197959,0
+BRT.US,D,20190809,000000,11.4195,11.7487,11.4118,11.6319,25009.768128589603,0
+BRT.US,D,20190812,000000,11.602,11.7487,11.4891,11.6898,15606.493246729142,0
+BRT.US,D,20190813,000000,11.7391,11.7893,11.6445,11.7391,8877.877001641884,0
+BRT.US,D,20190814,000000,11.7072,11.7217,11.1504,11.1678,25004.58668992826,0
+BRT.US,D,20190815,000000,11.2971,11.5528,11.1678,11.4118,16778.534671831625,0
+BRT.US,D,20190816,000000,11.4195,11.7893,11.4195,11.7632,27828.470760137036,0
+BRT.US,D,20190819,000000,11.7729,11.7729,11.575,11.657,32665.861893982936,0
+BRT.US,D,20190820,000000,11.711,11.7893,11.657,11.7149,26045.019573043533,0
+BRT.US,D,20190821,000000,11.7893,11.7893,11.5837,11.5914,72344.2828716723,0
+BRT.US,D,20190822,000000,11.6821,11.7796,11.5595,11.5673,30105.194907750596,0
+BRT.US,D,20190823,000000,11.4436,11.6898,11.4273,11.6416,30131.10210105428,0
+BRT.US,D,20190826,000000,11.6174,11.8539,11.3964,11.46,48102.40395263376,0
+BRT.US,D,20190827,000000,11.5431,11.7245,11.0433,11.1233,48223.64961729929,0
+BRT.US,D,20190828,000000,11.3299,11.7612,11.2884,11.6821,31079.305376005326,0
+BRT.US,D,20190829,000000,11.7487,11.8616,11.6705,11.8442,56936.75686952379,0
+BRT.US,D,20190830,000000,11.8712,11.9021,11.5007,11.8539,61158.59309045123,0
+BRT.US,D,20190903,000000,11.8384,11.8934,11.7555,11.7555,31245.111413155177,0
+BRT.US,D,20190904,000000,11.8134,11.8529,11.4901,11.6483,38187.2029310726,0
+BRT.US,D,20190905,000000,11.7217,11.7217,11.4195,11.6647,43648.43927969594,0
+BRT.US,D,20190906,000000,11.7294,11.8288,11.4118,11.7149,19071.839423161084,0
+BRT.US,D,20190909,000000,11.6821,11.8221,11.5518,11.7217,17522.589263541708,0
+BRT.US,D,20190910,000000,11.6319,11.8288,11.6319,11.7796,40040.08539622224,0
+BRT.US,D,20190911,000000,11.7893,11.9117,11.5837,11.9021,23189.010583136856,0
+BRT.US,D,20190912,000000,11.9117,11.9117,11.6995,11.8037,53407.16085369605,0
+BRT.US,D,20190913,000000,11.8134,11.9513,11.5914,11.9117,36314.63099901249,0
+BRT.US,D,20190916,000000,11.9117,12.0825,11.9117,12.0661,59208.29957847602,0
+BRT.US,D,20190917,000000,12.0323,12.2379,12.0323,12.2312,50836.13099014102,0
+BRT.US,D,20190918,000000,12.2379,12.2784,11.9764,12.263,36774.742752102786,0
+BRT.US,D,20190919,000000,12.263,12.3199,12.2235,12.2968,57100.4903312089,0
+BRT.US,D,20190920,000000,12.2968,12.3199,11.6734,11.7149,160920.97678032,0
+BRT.US,D,20190923,000000,11.8037,12.2312,11.7555,12.1317,38969.600168872785,0
+BRT.US,D,20190924,000000,12.2399,12.3392,12.1819,12.3064,58442.4829443897,0
+BRT.US,D,20190925,000000,12.3392,12.3392,12.2553,12.3392,25783.875064532855,0
+BRT.US,D,20190926,000000,12.3199,12.3392,12.2997,12.3064,27822.253033742814,0
+BRT.US,D,20190927,000000,12.3228,12.3392,11.9918,12.0304,21794.167295614803,0
+BRT.US,D,20190930,000000,12.0999,12.3228,11.9609,12.1153,28515.52952657638,0
+BRT.US,D,20191001,000000,12.1153,12.3064,12.0738,12.1578,12803.33493116372,0
+BRT.US,D,20191002,000000,12.0738,12.1732,11.9918,12.0487,32686.5876486273,0
+BRT.US,D,20191003,000000,11.9822,12.3392,11.9822,12.0738,25083.344557574208,0
+BRT.US,D,20191004,000000,12.0304,12.1578,12.0169,12.0999,39589.30023272175,0
+BRT.US,D,20191007,000000,12.0912,12.1897,11.9658,11.9658,83329.96912058191,0
+BRT.US,D,20191008,000000,11.9571,12.2727,11.8828,12.1404,45681.63581024556,0
+BRT.US,D,20191009,000000,12.2727,12.3392,12.1317,12.3228,29789.127149432905,0
+BRT.US,D,20191010,000000,12.3392,12.4232,12.2814,12.3904,51690.0320814631,0
+BRT.US,D,20191011,000000,12.4232,12.7147,12.2553,12.6239,107712.78317120254,0
+BRT.US,D,20191014,000000,12.6239,12.9549,12.6191,12.8883,35186.11365866145,0
+BRT.US,D,20191015,000000,12.9047,13.505,12.9037,13.2955,74970.23598503333,0
+BRT.US,D,20191016,000000,13.2955,13.505,13.1228,13.4692,89281.36956652872,0
+BRT.US,D,20191017,000000,13.6844,13.9537,13.3958,13.4605,55891.14254774819,0
+BRT.US,D,20191018,000000,13.3949,13.6197,13.3215,13.4519,29189.116552497453,0
+BRT.US,D,20191021,000000,13.6024,13.9614,13.5763,13.9256,58442.4829443897,0
+BRT.US,D,20191022,000000,13.9353,14.1273,13.8794,14.1186,40688.80151657149,0
+BRT.US,D,20191023,000000,14.0936,14.3001,14.0791,14.2007,39319.86542235311,0
+BRT.US,D,20191024,000000,14.1679,14.2007,13.8032,13.9035,27778.728948991367,0
+BRT.US,D,20191025,000000,14.0019,14.2007,13.8204,13.9169,27279.238262078095,0
+BRT.US,D,20191028,000000,13.8427,14.1004,13.7027,14.0019,23236.67981881879,0
+BRT.US,D,20191029,000000,13.9353,14.0936,13.8784,13.9169,20988.971727705517,0
+BRT.US,D,20191030,000000,13.9006,13.9768,13.835,13.9353,30049.235370211725,0
+BRT.US,D,20191031,000000,13.9169,14.0019,13.7954,13.8784,36635.8801959905,0
+BRT.US,D,20191101,000000,13.7935,13.9768,13.7462,13.9256,32904.208072386544,0
+BRT.US,D,20191104,000000,13.9932,14.1004,13.8784,13.9102,25840.870889802572,0
+BRT.US,D,20191105,000000,13.9681,14.0086,13.7278,13.8427,15596.130369407465,0
+BRT.US,D,20191106,000000,13.7694,13.8697,13.3188,13.586,30476.18591587327,0
+BRT.US,D,20191107,000000,13.861,14.715,13.6766,14.2335,41289.84840123981,0
+BRT.US,D,20191108,000000,14.3339,14.6012,14.2161,14.467,23698.86414737282,0
+BRT.US,D,20191111,000000,14.3599,14.6668,14.2606,14.3001,44626.694898880145,0
+BRT.US,D,20191112,000000,14.4757,14.5008,14.3426,14.4255,16234.483612433018,0
+BRT.US,D,20191113,000000,14.3339,14.5163,14.2123,14.2924,13176.398514752145,0
+BRT.US,D,20191114,000000,14.277,14.4593,14.2007,14.3677,25005.62297766012,0
+BRT.US,D,20191115,000000,14.3754,14.3754,13.9816,14.11,21596.23633876705,0
+BRT.US,D,20191118,000000,14.2325,14.2827,14.0444,14.0444,24007.677891564424,0
+BRT.US,D,20191119,000000,14.1004,14.2789,14.1004,14.2683,140879.17203982655,0
+BRT.US,D,20191120,000000,14.1592,14.9572,14.1515,14.7912,41623.53305100324,0
+BRT.US,D,20191121,000000,14.8076,14.8076,14.136,14.2924,27961.115589857116,0
+BRT.US,D,20191122,000000,14.1273,14.163,13.6361,14.0685,87052.31465459606,0
+BRT.US,D,20191125,000000,14.1679,14.277,13.9324,14.2181,43265.01281878685,0
+BRT.US,D,20191126,000000,14.1419,14.551,14.0791,14.4593,15100.784833421649,0
+BRT.US,D,20191127,000000,14.3677,14.7411,14.3677,14.715,17283.20679740624,0
+BRT.US,D,20191129,000000,14.8318,15.5796,14.8318,15.2573,26661.61077369387,0
+BRT.US,D,20191202,000000,15.2573,15.4561,15.1319,15.3307,42464.9986895389,0
+BRT.US,D,20191203,000000,15.1907,15.2814,14.9572,15.1145,34638.953736066236,0
+BRT.US,D,20191204,000000,15.265,15.5304,14.9572,15.0402,41981.05231860764,0
+BRT.US,D,20191205,000000,15.3152,15.3645,15.1656,15.1656,37932.27614895513,0
+BRT.US,D,20191206,000000,15.2399,15.5391,15.2399,15.2814,47252.648012240155,0
+BRT.US,D,20191209,000000,15.2573,15.2988,14.9823,15.0827,22694.701334884925,0
+BRT.US,D,20191210,000000,15.0991,15.2988,15.0991,15.1907,47970.79541064554,0
+BRT.US,D,20191211,000000,15.0827,15.2718,15.0402,15.0904,45877.49419162959,0
+BRT.US,D,20191212,000000,15.156,15.156,14.5742,14.7343,47800.844222567226,0
+BRT.US,D,20191213,000000,14.7845,14.7845,13.9845,14.2258,44746.90427581381,0
+BRT.US,D,20191216,000000,14.1679,14.4255,14.1263,14.1775,50177.051992471104,0
+BRT.US,D,20191217,000000,14.277,14.277,13.9594,14.1515,52638.23535641313,0
+BRT.US,D,20191218,000000,14.2519,14.5008,14.1775,14.192,48423.65314961078,0
+BRT.US,D,20191219,000000,14.2335,14.521,14.0029,14.3021,61807.30921080048,0
+BRT.US,D,20191220,000000,14.3705,15.1097,14.3145,14.9842,147401.56702621662,0
+BRT.US,D,20191223,000000,15.1792,15.1792,14.6321,14.7131,32416.116550526804,0
+BRT.US,D,20191224,000000,14.5635,14.6832,14.3116,14.3946,8849.897232872852,0
+BRT.US,D,20191226,000000,14.2693,14.5374,14.2693,14.3705,21391.05136779423,0
+BRT.US,D,20191227,000000,14.3116,14.5374,14.2837,14.3946,20369.271663857562,0
+BRT.US,D,20191230,000000,14.3358,14.411,14.1775,14.1775,21087.419062262954,0
+BRT.US,D,20191231,000000,14.3299,14.3946,14.2007,14.2857,25466.771018483298,0
+BRT.US,D,20200102,000000,14.2616,14.3358,14.0762,14.3021,38392.387902045426,0
+BRT.US,D,20200103,000000,14.1853,14.6562,14.1853,14.5374,30596.395292805923,0
+BRT.US,D,20200106,000000,14.4709,15.2111,14.3705,14.9427,43586.26201576487,0
+BRT.US,D,20200107,000000,15.1271,15.1271,14.7903,14.9939,38921.93093319287,0
+BRT.US,D,20200108,000000,14.9939,15.2372,14.8318,14.8588,32042.016679206514,0
+BRT.US,D,20200109,000000,14.9243,15.1309,14.7401,14.7903,49334.550066202566,0
+BRT.US,D,20200110,000000,14.7575,14.9755,14.6378,14.6736,36783.03305395973,0
+BRT.US,D,20200113,000000,14.8154,14.9611,14.5799,14.6736,59598.98005351119,0
+BRT.US,D,20200114,000000,14.69,14.8578,14.5973,14.6977,44354.15122531491,0
+BRT.US,D,20200115,000000,14.69,15.0171,14.69,14.7835,103339.64894137035,0
+BRT.US,D,20200116,000000,14.9504,15.2959,14.8829,14.9668,113760.558376239,0
+BRT.US,D,20200117,000000,15.0769,15.2959,14.8491,15.0161,84938.28768093574,0
+BRT.US,D,20200121,000000,14.9842,15.1097,14.9427,14.9842,80353.75075374257,0
+BRT.US,D,20200122,000000,14.9842,15.0605,14.8761,14.9243,55211.3377954329,0
+BRT.US,D,20200123,000000,14.8993,15.1184,14.8511,15.0432,231436.2118046725,0
+BRT.US,D,20200124,000000,15.0509,15.102,14.9842,15.0103,250680.07499138778,0
+BRT.US,D,20200127,000000,15.0103,15.3886,14.9939,15.2372,108960.47360074526,0
+BRT.US,D,20200128,000000,15.1947,15.2785,15.0161,15.0509,102356.21188352884,0
+BRT.US,D,20200129,000000,15.0691,15.2544,14.7324,14.7575,32831.66793113279,0
+BRT.US,D,20200130,000000,14.7575,14.7903,14.3609,14.4024,63074.689107263795,0
+BRT.US,D,20200131,000000,14.3705,14.6321,14.2268,14.5047,87290.66083299866,0
+BRT.US,D,20200203,000000,14.6224,15.2275,14.6224,15.1097,146499.99669920147,0
+BRT.US,D,20200204,000000,15.0509,15.2024,14.5635,14.5973,37716.72830065961,0
+BRT.US,D,20200205,000000,14.5288,14.5374,14.3541,14.4197,44155.18398073529,0
+BRT.US,D,20200206,000000,14.4294,14.7131,14.3946,14.5124,39786.19490183662,0
+BRT.US,D,20200207,000000,14.4873,14.6562,14.3541,14.3782,58598.96239195075,0
+BRT.US,D,20200210,000000,14.3541,14.5471,14.3195,14.4796,59511.93188400628,0
+BRT.US,D,20200211,000000,14.3946,14.7324,14.3782,14.6822,68114.15634888693,0
+BRT.US,D,20200212,000000,14.7324,14.7324,14.4159,14.5471,42739.61493856888,0
+BRT.US,D,20200213,000000,14.496,14.5876,14.3859,14.5635,69459.25782526533,0
+BRT.US,D,20200214,000000,14.5548,14.7227,14.3782,14.4873,70265.4896809065,0
+BRT.US,D,20200218,000000,14.496,14.604,14.3946,14.4632,62704.734386874,0
+BRT.US,D,20200219,000000,14.521,15.1445,14.4294,14.8318,99900.2099582441,0
+BRT.US,D,20200220,000000,14.8076,15.0509,14.7324,14.9089,77899.82140392461,0
+BRT.US,D,20200221,000000,14.8588,15.2208,14.8366,15.1947,48514.846470043136,0
+BRT.US,D,20200224,000000,15.1522,15.3722,14.9467,15.0432,36177.84101836293,0
+BRT.US,D,20200225,000000,15.0509,15.1358,14.4757,14.6562,79205.54394648004,0
+BRT.US,D,20200226,000000,14.7063,14.9939,14.4371,14.496,72888.3339310699,0
+BRT.US,D,20200227,000000,14.3358,14.4535,13.9738,14.1583,105097.19293516422,0
+BRT.US,D,20200228,000000,13.7973,13.9073,12.896,13.1315,183690.2908319214,0
+BRT.US,D,20200302,000000,13.0986,13.7395,12.923,13.4364,60414.53849874114,0
+BRT.US,D,20200303,000000,13.4596,13.695,13.2637,13.3757,40586.209031084574,0
+BRT.US,D,20200304,000000,13.4866,13.7973,13.4026,13.7626,69207.43990634447,0
+BRT.US,D,20200305,000000,13.5184,13.7481,13.1402,13.3091,45070.22604825556,0
+BRT.US,D,20200306,000000,13.175,13.5532,13.0138,13.5281,57513.96913635116,0
+BRT.US,D,20200309,000000,12.9472,12.9472,12.1636,12.2553,97180.99094898599,0
+BRT.US,D,20200310,000000,12.7696,12.9443,12.2061,12.8622,135751.62034096665,0
+BRT.US,D,20200311,000000,12.6114,12.6114,11.4911,11.6763,73651.0417019596,0
+BRT.US,D,20200312,000000,10.9439,11.0684,10.3128,10.3205,110061.01117233091,0
+BRT.US,D,20200313,000000,10.6158,10.6158,9.7579,10.2945,109818.51984299986,0
+BRT.US,D,20200316,000000,9.56202,9.68071,8.21634,8.30001,113019.61264772856,0
+BRT.US,D,20200317,000000,8.39235,8.78868,8.03956,8.56954,107917.9681421703,0
+BRT.US,D,20200318,000000,8.07305,8.20767,5.65702,6.32179,162795.62128784787,0
+BRT.US,D,20200319,000000,6.33038,7.54259,5.05101,7.02923,117555.44405150085,0
+BRT.US,D,20200320,000000,7.0795,8.40983,7.07111,7.55099,147273.06734742096,0
+BRT.US,D,20200323,000000,7.5425,7.76686,6.83488,7.66313,122759.68104255309,0
+BRT.US,D,20200324,000000,8.08618,8.38609,7.06059,7.68049,137914.35283804178,0
+BRT.US,D,20200325,000000,7.97395,8.62965,7.70645,7.83595,76902.91260556079,0
+BRT.US,D,20200326,000000,7.8704,8.83751,7.8704,8.42314,107442.31207309396,0
+BRT.US,D,20200327,000000,7.57685,7.99903,7.57685,7.70635,89463.75620739345,0
+BRT.US,D,20200330,000000,7.70635,8.84581,7.57907,8.74236,63216.66052657369,0
+BRT.US,D,20200331,000000,8.60369,8.84581,8.21547,8.84581,156676.34222927332,0
+BRT.US,D,20200401,000000,8.25871,8.89839,7.99547,8.18972,96465.95241377821,0
+BRT.US,D,20200402,000000,8.11212,9.03581,8.06253,8.94037,105221.54746302837,0
+BRT.US,D,20200403,000000,8.75992,8.85777,7.72354,7.82717,82372.43925604105,0
+BRT.US,D,20200406,000000,8.10334,8.50073,7.66323,7.88777,56950.22861004107,0
+BRT.US,D,20200407,000000,8.36226,8.60996,7.60282,7.84444,95634.84965256423,0
+BRT.US,D,20200408,000000,8.0689,8.69855,7.64585,8.64674,69002.25493537064,0
+BRT.US,D,20200409,000000,8.90582,9.38735,8.56056,8.83751,86418.10656249798,0
+BRT.US,D,20200413,000000,9.17313,9.17313,8.32781,8.37113,51285.879865910654,0
+BRT.US,D,20200414,000000,8.41436,9.02828,7.879,7.879,99114.70385724731,0
+BRT.US,D,20200415,000000,7.69777,8.18113,6.96438,7.07642,138025.23562538868,0
+BRT.US,D,20200416,000000,7.18855,7.58563,6.73993,7.51655,117642.49222101182,0
+BRT.US,D,20200417,000000,7.76686,8.14649,7.35259,7.63716,96886.68523304655,0
+BRT.US,D,20200420,000000,7.58563,7.98243,7.34391,7.62866,89687.5943575459,0
+BRT.US,D,20200421,000000,7.55968,7.64585,7.30077,7.52513,40440.09246084722,0
+BRT.US,D,20200422,000000,7.77545,7.89635,7.38704,7.49058,68830.2311718286,0
+BRT.US,D,20200423,000000,7.49058,7.73222,7.44754,7.62009,49562.53336728348,0
+BRT.US,D,20200424,000000,7.68049,7.71494,7.44349,7.63716,60740.96913438051,0
+BRT.US,D,20200427,000000,7.72354,8.40549,7.72354,8.25871,77508.10464115858,0
+BRT.US,D,20200428,000000,8.59559,8.84204,8.31911,8.44852,86725.88401895671,0
+BRT.US,D,20200429,000000,8.62965,9.45876,8.57407,9.22524,60425.937663795696,0
+BRT.US,D,20200430,000000,9.00841,9.00841,8.28457,8.54357,71055.14093283175,0
+BRT.US,D,20200501,000000,8.44852,8.76736,8.15507,8.34498,48298.26233401677,0
+BRT.US,D,20200504,000000,8.2069,8.31911,7.95676,8.04284,38108.44506342766,0
+BRT.US,D,20200505,000000,8.29325,8.29325,7.89635,7.90495,44662.964969506516,0
+BRT.US,D,20200506,000000,7.89635,8.0689,7.8013,7.86171,50703.48616042094,0
+BRT.US,D,20200507,000000,7.94818,8.48297,7.84686,8.06021,36338.465616851434,0
+BRT.US,D,20200508,000000,8.12062,8.54357,8.12062,8.49175,61302.637085224844,0
+BRT.US,D,20200511,000000,8.31911,8.41436,8.03426,8.06021,52848.6017660473,0
+BRT.US,D,20200512,000000,8.0689,8.0689,7.67191,7.7408,57481.84421665325,0
+BRT.US,D,20200513,000000,7.68049,7.70635,7.30946,7.44754,75992.01568896898,0
+BRT.US,D,20200514,000000,7.33522,7.8013,7.33522,7.8013,72669.6772195788,0
+BRT.US,D,20200515,000000,7.79282,7.79282,7.42159,7.68907,43968.65218894108,0
+BRT.US,D,20200518,000000,8.0689,8.15507,7.62866,7.8013,106816.39428285178,0
+BRT.US,D,20200519,000000,7.73222,8.00173,7.63716,7.67191,51233.02919156839,0
+BRT.US,D,20200520,000000,7.75818,7.99547,7.68049,7.97395,31034.745003521006,0
+BRT.US,D,20200521,000000,7.95676,8.18113,7.80999,8.13789,33151.880840378944,0
+BRT.US,D,20200522,000000,8.18113,8.25871,7.92898,8.24144,30778.781933671668,0
+BRT.US,D,20200526,000000,8.54357,9.14766,8.54357,8.93199,73046.88595409469,0
+BRT.US,D,20200527,000000,9.27735,10.4768,9.13907,10.3812,116041.42767478102,0
+BRT.US,D,20200528,000000,10.5801,10.7973,8.95716,9.21751,95071.10912625513,0
+BRT.US,D,20200529,000000,9.21751,9.82927,9.00841,9.73474,43424.60112954349,0
+BRT.US,D,20200601,000000,9.7444,10.1661,9.58904,9.96826,62854.996108040825,0
+BRT.US,D,20200602,000000,10.0957,10.2665,9.6479,9.73474,76490.47008815141,0
+BRT.US,D,20200603,000000,10.0088,10.3948,9.79462,10.3215,52665.1788374507,0
+BRT.US,D,20200604,000000,10.1487,10.5965,10.087,10.4334,48322.09695185673,0
+BRT.US,D,20200605,000000,11.0549,11.6416,10.968,11.3231,81255.32108074457,0
+BRT.US,D,20200608,000000,11.6936,11.8181,11.3135,11.41,66745.22025466856,0
+BRT.US,D,20200609,000000,11.2276,11.2276,10.8117,10.9602,47815.35225081838,0
+BRT.US,D,20200610,000000,11.0452,11.0452,10.3812,10.3909,38625.55264178768,0
+BRT.US,D,20200611,000000,10.087,10.1845,9.22524,9.46551,75527.75878495022,0
+BRT.US,D,20200612,000000,9.76855,9.93251,9.50122,9.87173,32437.87859290202,0
+BRT.US,D,20200615,000000,9.45009,10.6573,9.45009,10.5279,36736.40010601167,0
+BRT.US,D,20200616,000000,10.995,11.1069,10.1845,10.2433,46669.21801901857,0
+BRT.US,D,20200617,000000,10.2607,10.5095,9.97992,10.3812,70581.55743922318,0
+BRT.US,D,20200618,000000,10.0957,10.5376,10.0088,10.1845,73560.8846692591,0
+BRT.US,D,20200619,000000,10.2511,10.3215,9.20015,9.20015,180890.24137954245,0
+BRT.US,D,20200622,000000,9.34683,9.78496,9.31883,9.6672,75212.72731436438,0
+BRT.US,D,20200623,000000,9.81199,9.90742,9.52824,9.52824,57489.09823077832,0
+BRT.US,D,20200624,000000,9.48386,9.78496,9.10471,9.52824,100684.67977150904,0
+BRT.US,D,20200625,000000,9.4221,9.47324,9.10471,9.3613,81387.96591046364,0
+BRT.US,D,20200626,000000,9.19242,9.41244,8.89097,9.3941,278415.27985562163,0
+BRT.US,D,20200629,000000,9.53693,9.58904,9.18277,9.2812,67975.29379277365,0
+BRT.US,D,20200630,000000,9.26384,9.56202,9.07827,9.52824,70787.77869792788,0
+BRT.US,D,20200701,000000,9.44912,9.68553,9.33331,9.35261,56665.24948369043,0
+BRT.US,D,20200702,000000,9.56202,9.67009,9.33331,9.60736,26930.009296330638,0
+BRT.US,D,20200706,000000,9.68553,9.84479,9.46842,9.72992,36477.32817296472,0
+BRT.US,D,20200707,000000,9.71159,9.72124,9.09033,9.14003,63808.38082165221,0
+BRT.US,D,20200708,000000,9.10471,9.37674,8.9726,9.09516,44256.74017848933,0
+BRT.US,D,20200709,000000,9.09516,9.23103,8.76089,8.93661,56171.976523169345,0
+BRT.US,D,20200710,000000,8.99809,9.32366,8.93661,9.14003,32808.86960102469,0
+BRT.US,D,20200713,000000,9.20208,10.17,9.20208,9.85348,79435.59982302572,0
+BRT.US,D,20200714,000000,9.87085,10.2481,9.72992,9.80038,47445.397530427574,0
+BRT.US,D,20200715,000000,10.1623,10.4517,10.0387,10.2578,46674.39945768093,0
+BRT.US,D,20200716,000000,10.2578,10.2578,9.75694,9.84479,28354.90492808788,0
+BRT.US,D,20200717,000000,9.86216,9.92381,9.67009,9.72124,35410.98809654576,0
+BRT.US,D,20200720,000000,9.71159,9.72124,9.33331,9.38543,35005.79959326044,0
+BRT.US,D,20200721,000000,9.60736,9.78105,9.55333,9.57167,25642.93993295482,0
+BRT.US,D,20200722,000000,9.69325,9.81873,9.3941,9.70194,40410.04011661305,0
+BRT.US,D,20200723,000000,9.71159,9.72124,9.32366,9.51956,35340.520530756745,0
+BRT.US,D,20200724,000000,9.56202,10.0204,9.06041,9.06041,23362.07063441279,0
+BRT.US,D,20200727,000000,9.0254,9.17892,8.86666,9.08551,53641.361881171186,0
+BRT.US,D,20200728,000000,8.95427,9.45684,8.95427,9.36902,44362.44152717184,0
+BRT.US,D,20200729,000000,9.36902,9.47324,9.18277,9.34296,47349.02277133387,0
+BRT.US,D,20200730,000000,9.30726,9.36902,9.22813,9.27156,22750.660872422788,0
+BRT.US,D,20200731,000000,9.18277,9.18277,8.84108,9.08551,53609.23696147328,0
+BRT.US,D,20200803,000000,9.18277,9.46456,8.87041,9.35261,64049.8358632514,0
+BRT.US,D,20200804,000000,9.31401,9.51281,9.18277,9.4221,20552.694592455173,0
+BRT.US,D,20200805,000000,9.45684,9.55719,9.24454,9.34296,26896.848088900868,0
+BRT.US,D,20200806,000000,9.3941,9.43174,9.20208,9.35261,24738.260742756233,0
+BRT.US,D,20200807,000000,9.36902,9.67781,9.36902,9.66044,31425.425478555168,0
+BRT.US,D,20200810,000000,9.75694,9.96826,9.4221,9.56202,42715.78032072791,0
+BRT.US,D,20200811,000000,9.5099,9.68553,9.09516,9.14862,55102.52758355378,0
+BRT.US,D,20200812,000000,9.20208,9.90643,9.20208,9.80906,31532.163114970554,0
+BRT.US,D,20200813,000000,9.69325,9.87858,9.3941,9.44042,43163.456621032805,0
+BRT.US,D,20200814,000000,9.3941,9.5099,9.33331,9.44042,13982.630370393297,0
+BRT.US,D,20200817,000000,9.48289,9.71159,9.44042,9.60736,37741.599206232444,0
+BRT.US,D,20200818,000000,9.57553,11.0153,9.57553,10.7876,259795.26188369287,0
+BRT.US,D,20200819,000000,10.9371,11.0066,10.3909,10.5406,96809.99994086432,0
+BRT.US,D,20200820,000000,10.2925,10.7963,10.2674,10.6534,65874.7385596316,0
+BRT.US,D,20200821,000000,10.663,10.7548,10.3466,10.4421,80219.03334855776,0
+BRT.US,D,20200824,000000,10.6978,11.2797,10.61,11.2363,99524.03751146009,0
+BRT.US,D,20200825,000000,11.1755,11.271,10.9448,11.1205,45132.40331218764,0
+BRT.US,D,20200826,000000,11.1377,11.6232,10.9989,11.1561,139445.98610621036,0
+BRT.US,D,20200827,000000,11.271,12.0102,11.271,11.905,103918.93378366347,0
+BRT.US,D,20200828,000000,11.9397,11.9658,11.6309,11.8606,41930.274219731116,0
+BRT.US,D,20200831,000000,11.8866,11.9928,11.5441,11.7545,63402.15603063502,0
+BRT.US,D,20200901,000000,11.7371,11.8953,11.6483,11.8422,57466.29990067125,0
+BRT.US,D,20200902,000000,11.8703,12.3807,11.8703,12.3103,90779.84162727055,0
+BRT.US,D,20200903,000000,12.2553,12.3981,11.5528,11.7371,102891.97264107152,0
+BRT.US,D,20200904,000000,11.8162,11.8732,11.3675,11.5528,66492.36604801581,0
+BRT.US,D,20200908,000000,11.3849,11.4958,11.0771,11.3327,48289.972032158825,0
+BRT.US,D,20200909,000000,11.4456,11.7371,11.3926,11.5624,35132.22669658731,0
+BRT.US,D,20200910,000000,11.5692,11.7988,11.2614,11.2971,62901.62905598887,0
+BRT.US,D,20200911,000000,11.3675,11.4379,10.9371,11.1283,66873.71993346018,0
+BRT.US,D,20200914,000000,11.3405,11.5112,10.7876,10.9275,81456.36090078893,0
+BRT.US,D,20200915,000000,10.9892,11.3974,10.9892,11.1041,52648.5982337348,0
+BRT.US,D,20200916,000000,11.1658,11.5875,11.0771,11.3945,54947.08442372561,0
+BRT.US,D,20200917,000000,11.2797,11.4032,11.1069,11.3067,35005.79959326044,0
+BRT.US,D,20200918,000000,11.4205,11.4245,11.024,11.0597,90368.43539759304,0
+BRT.US,D,20200921,000000,10.9989,11.0771,10.61,10.6978,74822.04683933023,0
+BRT.US,D,20200922,000000,10.7499,10.8579,10.4517,10.6978,68574.26810197825,0
+BRT.US,D,20200923,000000,10.7422,10.8569,10.0338,10.1179,107545.9408463107,0
+BRT.US,D,20200924,000000,10.0985,10.4044,9.92006,10.2153,103362.44727147337,0
+BRT.US,D,20200925,000000,10.0368,10.4585,10.0368,10.4131,38510.524703515366,0
+BRT.US,D,20200928,000000,10.6109,10.9689,10.6109,10.8348,27678.20903896919,0
+BRT.US,D,20200929,000000,10.8348,10.8348,10.5115,10.6737,21340.273268916702,0
+BRT.US,D,20200930,000000,10.6737,10.8676,10.3958,10.5743,26255.385982676693,0
+BRT.US,D,20201001,000000,10.6013,11.0327,10.554,11.0056,39163.385974793084,0
+BRT.US,D,20201002,000000,10.8445,11.1591,10.8445,11.0423,24948.62715238939,0
+BRT.US,D,20201005,000000,11.1223,11.3366,10.8348,10.9786,54474.53721784789,0
+BRT.US,D,20201006,000000,11.05,11.6609,10.9255,11.13,39652.513784384675,0
+BRT.US,D,20201007,000000,11.2112,11.4187,11.024,11.3463,28223.29638609865,0
+BRT.US,D,20201008,000000,11.4911,11.8298,11.4911,11.5258,52668.287700647306,0
+BRT.US,D,20201009,000000,11.5711,11.6338,11.4871,11.5084,24093.68977333646,0
+BRT.US,D,20201012,000000,11.7062,11.7062,11.4446,11.4998,34049.306016451446,0
+BRT.US,D,20201013,000000,11.4998,11.6772,11.3125,11.3646,25929.991634771213,0
+BRT.US,D,20201014,000000,11.2835,11.5798,11.0423,11.105,35351.919695811295,0
+BRT.US,D,20201015,000000,10.9979,11.4187,10.9979,11.0877,30942.51539535678,0
+BRT.US,D,20201016,000000,11.0327,11.3926,10.9979,11.024,45646.402027351054,0
+BRT.US,D,20201019,000000,11.1688,11.1688,10.7007,10.7827,32927.00640249463,0
+BRT.US,D,20201020,000000,10.7913,11.0423,10.692,10.8802,24030.476221672518,0
+BRT.US,D,20201021,000000,10.8802,10.9689,10.6553,10.9439,25125.83235459379,0
+BRT.US,D,20201022,000000,11.0684,11.1638,10.9612,11.0972,22422.157661319692,0
+BRT.US,D,20201023,000000,11.2208,11.6705,11.105,11.5084,41878.45983312173,0
+BRT.US,D,20201026,000000,11.4369,11.4824,11.1775,11.3646,49470.303759119255,0
+BRT.US,D,20201027,000000,11.2662,11.6261,11.0877,11.1136,46539.68205249611,0
+BRT.US,D,20201028,000000,11.1688,11.2797,10.8889,10.9689,81066.71671348663,0
+BRT.US,D,20201029,000000,10.8348,11.0423,10.6833,10.8542,54319.094058019706,0
+BRT.US,D,20201030,000000,10.8638,11.2208,10.8348,11.1775,30425.407816995743,0
+BRT.US,D,20201102,000000,11.2208,11.2208,10.9439,10.9979,22490.552651643964,0
+BRT.US,D,20201103,000000,11.1223,11.7323,11.05,11.5537,57439.35641963368,0
+BRT.US,D,20201104,000000,11.3926,11.3926,10.8725,11.05,42645.31275493991,0
+BRT.US,D,20201105,000000,11.0684,11.6705,11.0684,11.4022,38696.0202075767,0
+BRT.US,D,20201106,000000,11.3743,11.5335,11.0423,11.2112,40664.96689873052,0
+BRT.US,D,20201109,000000,11.3646,12.2948,11.3646,11.7323,90860.67207038125,0
+BRT.US,D,20201110,000000,11.6889,13.0813,11.6889,12.7475,85563.16918344302,0
+BRT.US,D,20201111,000000,12.8285,12.8285,11.8413,12.1549,62430.118137845035,0
+BRT.US,D,20201112,000000,12.1993,12.4782,11.4737,11.6435,65067.470416258584,0
+BRT.US,D,20201113,000000,11.6609,12.0875,11.5991,11.85,36338.465616851434,0
+BRT.US,D,20201116,000000,12.1732,12.8014,12.0208,12.5322,76208.59982499636,0
+BRT.US,D,20201117,000000,12.4869,12.567,12.1009,12.3884,34634.80858513777,0
+BRT.US,D,20201118,000000,12.5322,12.5322,11.8944,11.9137,27742.458878364996,0
+BRT.US,D,20201119,000000,11.8944,12.0651,11.8047,12.0112,33753.964012779135,0
+BRT.US,D,20201120,000000,11.8413,12.0286,11.6445,11.9137,32653.42644119652,0
+BRT.US,D,20201123,000000,11.85,12.371,11.85,12.0034,32366.374739381143,0
+BRT.US,D,20201124,000000,12.1106,12.5139,12.0748,12.1993,48084.787061186,0
+BRT.US,D,20201125,000000,12.0748,12.1685,11.7062,11.8587,42671.21994824359,0
+BRT.US,D,20201127,000000,11.9754,12.2524,11.6889,12.1819,18561.985858925123,0
+BRT.US,D,20201130,000000,12.1819,12.1993,11.6975,11.7227,51960.503179563595,0
+BRT.US,D,20201201,000000,11.877,12.2283,11.7786,11.8047,36830.70228964064,0
+BRT.US,D,20201202,000000,11.8683,12.1993,11.8143,12.1549,31357.030488231907,0
+BRT.US,D,20201203,000000,12.128,12.567,12.128,12.4155,32659.644167589726,0
+BRT.US,D,20201204,000000,12.5409,13.0611,12.5207,13.0263,31598.4855298311,0
+BRT.US,D,20201207,000000,13.0611,13.3312,12.7475,13.2319,64242.585381438825,0
+BRT.US,D,20201208,000000,13.2319,13.6662,13.0611,13.3215,35970.58347192637,0
+BRT.US,D,20201209,000000,13.4316,13.4933,13.0263,13.1421,26685.44539153484,0
+BRT.US,D,20201210,000000,13.1691,13.2512,13.0166,13.1517,19002.40814510393,0
+BRT.US,D,20201211,000000,13.0263,13.3593,12.8014,13.2319,29545.599532369983,0
+BRT.US,D,20201214,000000,13.2415,13.7694,13.2415,13.5464,69397.08056133428,0
+BRT.US,D,20201215,000000,13.7694,13.9092,13.2415,13.7886,58390.668557780315,0
+BRT.US,D,20201216,000000,13.8427,13.8427,13.4422,13.6622,34500.09117995396,0
+BRT.US,D,20201217,000000,14.0067,14.2624,13.7983,14.2624,72153.60592894962,0
+BRT.US,D,20201218,000000,14.2624,14.4448,13.9073,14.3985,132199.22599502574,0
+BRT.US,D,20201221,000000,14.2258,14.3985,13.3872,13.6342,97357.15986345851,0
+BRT.US,D,20201222,000000,13.5705,13.7529,13.2964,13.5802,56376.1252064103,0
+BRT.US,D,20201223,000000,13.6786,13.8948,13.3853,13.4065,30912.463051123614,0
+BRT.US,D,20201224,000000,13.3245,13.5802,13.116,13.2328,24257.423235021568,0
+BRT.US,D,20201228,000000,13.2521,13.7886,13.2521,13.697,71066.5400978863,0
+BRT.US,D,20201229,000000,13.7886,13.9972,13.4354,13.5242,51526.29861977798,0
+BRT.US,D,20201230,000000,13.5619,13.6786,13.4422,13.6247,29511.40203720734,0
+BRT.US,D,20201231,000000,13.5705,13.889,13.4162,13.8427,21995.207115658148,0
+BRT.US,D,20210104,000000,13.889,13.889,13.2964,13.3439,51953.24916543852,0
+BRT.US,D,20210105,000000,13.3439,13.8716,13.3439,13.6786,50981.21127264752,0
+BRT.US,D,20210106,000000,13.697,14.7826,13.697,14.2345,49999.8467902667,0
+BRT.US,D,20210107,000000,14.2258,14.2258,13.615,13.9721,37980.98167236791,0
+BRT.US,D,20210108,000000,13.9808,14.1621,13.6622,13.9247,21350.63614623939,0
+BRT.US,D,20210111,000000,13.7442,13.9343,13.3593,13.5078,45594.587640741665,0
+BRT.US,D,20210112,000000,13.5966,13.7607,13.3051,13.6535,33403.69875930082,0
+BRT.US,D,20210113,000000,13.5329,13.6622,13.3342,13.4162,27744.53145382974,0
+BRT.US,D,20210114,000000,13.3245,13.6535,13.2473,13.5889,33059.65123221472,0
+BRT.US,D,20210115,000000,13.4258,13.9721,13.3737,13.9073,29484.45855617078,0
+BRT.US,D,20210119,000000,14.0984,14.0984,13.4789,13.7163,37957.14705452694,0
+BRT.US,D,20210120,000000,13.8986,14.026,13.5619,13.7694,32785.03498318474,0
+BRT.US,D,20210121,000000,13.6786,14.1119,13.4981,13.915,27265.766521559814,0
+BRT.US,D,20210122,000000,13.7259,14.1081,13.3245,14.0791,52983.31917123212,0
+BRT.US,D,20210125,000000,13.8803,14.0984,13.5329,13.9885,22307.129723046357,0
+BRT.US,D,20210126,000000,13.9808,13.9808,13.4605,13.5155,29798.45373902373,0
+BRT.US,D,20210127,000000,13.3593,13.4258,12.9684,13.2425,63104.74145149696,0
+BRT.US,D,20210128,000000,13.2058,13.4354,13.0552,13.1884,25742.423555245136,0
+BRT.US,D,20210129,000000,13.116,13.3051,12.5959,12.7329,55794.76778865448,0
+BRT.US,D,20210201,000000,12.842,13.4354,12.842,13.3439,55698.39302956077,0
+BRT.US,D,20210202,000000,13.3439,13.4306,13.0243,13.2868,26251.240831749234,0
+BRT.US,D,20210203,000000,13.2608,13.3533,12.9423,13.3533,22519.568708145267,0
+BRT.US,D,20210204,000000,13.3872,13.6535,13.3872,13.5426,17156.77969407937,0
+BRT.US,D,20210205,000000,13.5966,14.0444,13.5155,13.9972,30131.10210105428,0
+BRT.US,D,20210208,000000,14.0067,14.3078,13.8427,14.3078,34674.187518960745,0
+BRT.US,D,20210209,000000,14.3358,14.3358,13.7983,13.8079,25990.09632323754,0
+BRT.US,D,20210210,000000,13.9343,14.0714,13.7442,13.7442,21919.5581112088,0
+BRT.US,D,20210211,000000,13.862,13.9711,13.5705,13.7259,21699.865111985833,0
+BRT.US,D,20210212,000000,13.6247,13.7529,13.5503,13.7355,14334.968199336345,0
+BRT.US,D,20210216,000000,13.9537,13.9537,13.4519,13.6786,30206.751105504638,0
+BRT.US,D,20210217,000000,13.6622,14.4265,13.5705,14.2345,83403.54554956754,0
+BRT.US,D,20210218,000000,14.1717,14.3541,13.9314,14.1168,31027.49098939695,0
+BRT.US,D,20210219,000000,14.1804,14.5268,13.9343,14.4728,30836.814046673255,0
+BRT.US,D,20210222,000000,14.3165,14.6358,14.2161,14.3811,28127.95791473883,0
+BRT.US,D,20210223,000000,14.3358,14.7131,14.3358,14.5172,23756.89626037542,0
+BRT.US,D,20210224,000000,14.5355,15.2554,14.5268,15.0277,30977.749178251284,0
+BRT.US,D,20210225,000000,15.0277,16.3237,14.8453,15.2004,113266.249127981,0
+BRT.US,D,20210226,000000,15.2091,15.5458,14.4265,14.4265,39262.86959708238,0
+BRT.US,D,20210301,000000,14.9823,15.6559,14.5268,14.855,55475.5911671412,0
+BRT.US,D,20210302,000000,14.8173,15.018,14.5993,14.8819,24402.503517528065,0
+BRT.US,D,20210303,000000,14.9544,16.3941,14.9544,15.9029,119750.301468285,0
+BRT.US,D,20210304,000000,16.1152,16.8582,15.3018,15.5284,89395.36121706916,0
+BRT.US,D,20210305,000000,15.4832,15.8932,15.2052,15.4281,54760.55263193241,0
+BRT.US,D,20210308,000000,15.8016,16.8495,15.4929,16.7483,83672.98035993616,0
+BRT.US,D,20210309,000000,16.9412,17.3581,16.3719,16.8495,59378.25076655433,0
+BRT.US,D,20210310,000000,16.7396,16.9827,16.1653,16.4307,56359.54460269542,0
+BRT.US,D,20210311,000000,16.6383,18.1243,16.6383,18.1243,116542.99093715905,0
+BRT.US,D,20210312,000000,18.0326,19.7629,17.9863,18.6068,113338.78926923173,0
+BRT.US,D,20210315,000000,19.1444,19.1444,18.5972,18.8876,56278.71415958473,0
+BRT.US,D,20210316,000000,18.8876,18.9214,17.5415,18.0057,85839.85800793773,0
+BRT.US,D,20210317,000000,17.8415,18.0973,17.5955,17.7239,62672.609467176095,0
+BRT.US,D,20210318,000000,17.6775,17.9044,17.1313,17.168,67357.66630439145,0
+BRT.US,D,20210319,000000,17.0309,17.3591,16.7309,16.7396,176030.0519155925,0
+BRT.US,D,20210322,000000,16.5755,17.086,16.2851,16.5562,79405.54747879053,0
+BRT.US,D,20210323,000000,16.3448,16.7232,15.9579,16.0689,115241.41354553714,0
+BRT.US,D,20210324,000000,16.3092,17.0552,15.8663,16.1981,49551.13420222994,0
+BRT.US,D,20210325,000000,16.1885,16.6209,15.8016,16.3642,40287.75816421464,0
+BRT.US,D,20210326,000000,16.6142,16.7607,16.1335,16.5022,35784.05168013216,0
+BRT.US,D,20210329,000000,16.5311,16.644,15.9213,16.179,38558.19393919527,0
+BRT.US,D,20210330,000000,16.0506,16.2523,15.432,15.6819,80851.16886519213,0
+BRT.US,D,20210331,000000,15.7273,16.1616,15.4889,15.5247,170390.5740770359,0
+BRT.US,D,20210401,000000,15.4889,16.179,15.4889,16.0409,60630.08634703564,0
+BRT.US,D,20210405,000000,16.1239,16.4096,15.7504,15.8383,44959.34326091171,0
+BRT.US,D,20210406,000000,15.8383,16.1055,15.5431,15.8749,103503.38240305343,0
+BRT.US,D,20210407,000000,15.9955,16.1519,15.5526,15.6723,54139.81628035259,0
+BRT.US,D,20210408,000000,15.737,15.9396,15.5431,15.7176,47375.966252370425,0
+BRT.US,D,20210409,000000,15.8112,16.0052,15.5344,15.6259,35044.14223935054,0
+BRT.US,D,20210412,000000,15.6636,15.8316,15.4889,15.6164,25669.883413992397,0
+BRT.US,D,20210413,000000,15.5893,16.1239,15.5344,16.0139,35442.07672851079,0
+BRT.US,D,20210414,000000,15.9396,16.4066,15.7099,15.8567,28831.59728489306,0
+BRT.US,D,20210415,000000,15.9955,16.6488,15.8663,16.6237,37783.05071552016,0
+BRT.US,D,20210416,000000,16.8159,16.8236,16.3092,16.3188,23525.8040960979,0
+BRT.US,D,20210419,000000,16.3188,16.3188,16.0786,16.3188,27318.617195901068,0
+BRT.US,D,20210420,000000,16.3188,16.5851,16.1432,16.3352,28397.392725107456,0
+BRT.US,D,20210421,000000,16.3999,16.5475,16.2619,16.4926,20039.732165022604,0
+BRT.US,D,20210422,000000,16.5948,16.7858,16.2436,16.3352,38873.2254097811,0
+BRT.US,D,20210423,000000,16.2262,16.7704,16.2262,16.5851,31540.453416828503,0
+BRT.US,D,20210426,000000,16.6142,17.2307,16.6045,16.9181,56616.54396027865,0
+BRT.US,D,20210427,000000,16.9268,17.3967,16.9268,17.304,28248.167291672493,0
+BRT.US,D,20210428,000000,17.3137,17.5067,17.1718,17.222,21633.542697125285,0
+BRT.US,D,20210429,000000,17.222,17.47,17.0552,17.1834,26207.71674699678,0
+BRT.US,D,20210430,000000,17.0647,17.4431,16.9624,17.3591,29108.28610938676,0
+BRT.US,D,20210503,000000,17.6457,17.9409,17.4237,17.6911,25461.58957982297,0
+BRT.US,D,20210504,000000,17.5714,17.5714,16.4471,16.7607,48621.584106458526,0
+BRT.US,D,20210505,000000,16.6142,16.6479,16.3999,16.5851,21869.81630006415,0
+BRT.US,D,20210506,000000,16.6393,16.6393,16.1885,16.3352,22984.86189989691,0
+BRT.US,D,20210507,000000,16.4829,16.9509,16.4829,16.8437,22631.487783220986,0
+BRT.US,D,20210510,000000,16.8254,16.9365,16.2523,16.2619,44027.72058967554,0
+BRT.US,D,20210511,000000,16.0786,16.7329,15.6819,16.0786,213315.68451966613,0
+BRT.US,D,20210512,000000,16.2436,16.3188,14.7787,14.8337,217574.82709895284,0
+BRT.US,D,20210513,000000,17.0455,17.0455,16.2262,16.8437,253585.82579243908,0
+BRT.US,D,20210514,000000,16.9914,17.3186,16.8524,17.1391,100768.61907781633,0
+BRT.US,D,20210517,000000,17.0001,17.1014,16.6681,16.7511,70340.10239762398,0
+BRT.US,D,20210518,000000,17.1661,17.1661,16.7416,16.7416,36097.01057525324,0
+BRT.US,D,20210519,000000,16.5948,16.7868,16.3922,16.6393,49399.83619333125,0
+BRT.US,D,20210520,000000,16.8437,16.9181,16.4096,16.7791,57838.32719652578,0
+BRT.US,D,20210521,000000,16.7329,16.9817,16.6237,16.9432,46236.04974696483,0
+BRT.US,D,20210524,000000,16.8795,16.8987,16.6681,16.7965,37283.560028605876,0
+BRT.US,D,20210525,000000,16.7791,16.9529,16.3265,16.3265,72848.95499724692,0
+BRT.US,D,20210526,000000,16.4471,16.6875,16.3642,16.5118,29594.30505578176,0
+BRT.US,D,20210527,000000,16.5948,16.6015,16.2812,16.3092,35519.79830842488,0
+BRT.US,D,20210528,000000,16.4375,16.6778,16.3545,16.5311,23736.170505731054,0
+BRT.US,D,20210601,000000,16.5475,17.0001,16.4192,16.9721,43515.79444997585,0
+BRT.US,D,20210602,000000,16.9914,17.3021,16.7058,16.9365,168243.38589594382,0
+BRT.US,D,20210603,000000,16.8254,17.083,16.5948,16.7232,41223.52598637927,0
+BRT.US,D,20210604,000000,16.6237,17.1352,16.4096,16.7135,152051.39008053442,0
+BRT.US,D,20210607,000000,16.7868,16.8987,16.5475,16.6237,80980.7048317146,0
+BRT.US,D,20210608,000000,16.6393,16.7511,16.5118,16.5755,67312.06964417425,0
+BRT.US,D,20210609,000000,16.5948,16.7791,16.3642,16.4665,52533.57029546349,0
+BRT.US,D,20210610,000000,16.3999,16.506,16.2909,16.3642,43361.38757788055,0
+BRT.US,D,20210611,000000,16.3642,16.4327,15.9126,16.1616,125476.82747634243,0
+BRT.US,D,20210614,000000,16.3497,17.222,16.3497,17.0001,93841.03558815006,0
+BRT.US,D,20210615,000000,16.9624,17.1931,16.9181,17.0001,94926.02884374865,0
+BRT.US,D,20210616,000000,16.9721,17.1391,16.7965,16.8621,52030.970745352606,0
+BRT.US,D,20210617,000000,16.8621,16.9991,16.5398,16.5659,42374.8416568384,0
+BRT.US,D,20210618,000000,16.5851,16.6306,16.1335,16.1335,108059.93956148325,0
+BRT.US,D,20210621,000000,16.0873,16.8159,16.0602,16.5659,48542.82623881257,0
+BRT.US,D,20210622,000000,16.5948,16.7511,16.4742,16.5398,113508.74045732219,0
+BRT.US,D,20210623,000000,16.7704,16.7704,16.4096,16.5851,96122.94117442396,0
+BRT.US,D,20210624,000000,16.5948,16.7347,16.5205,16.6237,55366.78095526107,0
+BRT.US,D,20210625,000000,16.7347,16.838,16.3516,16.3516,97222.4424582737,0
+BRT.US,D,20210628,000000,16.2966,16.5341,16.0535,16.4173,51731.48359075082,0
+BRT.US,D,20210629,000000,16.3613,16.6315,16.3324,16.3516,31377.756242875257,0
+BRT.US,D,20210630,000000,16.3324,16.3613,16.1837,16.1837,31486.566454755386,0
+BRT.US,D,20210701,000000,16.1934,16.4732,16.0814,16.3063,60571.017946301174,0
+BRT.US,D,20210702,000000,16.4076,16.5755,16.174,16.2223,27398.411351278886,0
+BRT.US,D,20210706,000000,16.3324,16.6498,16.1471,16.5562,48769.77325216162,0
+BRT.US,D,20210707,000000,16.4645,16.725,16.3709,16.4357,32957.058746727795,0
+BRT.US,D,20210708,000000,16.3324,16.5562,16.23,16.5301,31092.77711652462,0
+BRT.US,D,20210709,000000,16.6788,16.7811,16.427,16.5301,55465.22828981851,0
+BRT.US,D,20210712,000000,16.6401,16.7724,16.4173,16.5013,57931.593092422896,0
+BRT.US,D,20210713,000000,16.4173,16.5851,16.2956,16.3613,35542.59663853297,0
+BRT.US,D,20210714,000000,16.4645,16.6219,16.342,16.398,30511.41969876778,0
+BRT.US,D,20210715,000000,16.315,16.9963,16.315,16.5475,45025.66567577124,0
+BRT.US,D,20210716,000000,16.6788,16.7771,16.5475,16.5562,31222.313083047084,0
+BRT.US,D,20210719,000000,16.315,16.4076,15.9136,16.174,51479.66567182893,0
+BRT.US,D,20210720,000000,16.315,16.6643,16.2252,16.3806,47894.11011846332,0
+BRT.US,D,20210721,000000,16.4819,16.9963,16.4819,16.8283,30421.262666067276,0
+BRT.US,D,20210722,000000,16.8283,16.8467,16.313,16.5205,25098.88887355723,0
+BRT.US,D,20210723,000000,16.5659,16.7598,16.4357,16.5755,28529.00126709466,0
+BRT.US,D,20210726,000000,16.6142,16.8186,16.5948,16.7821,18875.98104177807,0
+BRT.US,D,20210727,000000,16.6788,16.6788,16.3806,16.6142,24289.548154719472,0
+BRT.US,D,20210728,000000,16.4916,16.725,16.342,16.398,22141.323685896507,0
+BRT.US,D,20210729,000000,16.398,16.6594,16.1191,16.2869,47974.94056157401,0
+BRT.US,D,20210730,000000,16.3516,16.6401,16.315,16.398,21619.03466887514,0
+BRT.US,D,20210802,000000,16.2773,16.6884,16.1644,16.2127,53444.46721205529,0
+BRT.US,D,20210803,000000,16.3709,16.398,16.0342,16.174,39947.855788058005,0
+BRT.US,D,20210804,000000,16.0342,16.4173,16.0342,16.1837,34111.48328038353,0
+BRT.US,D,20210805,000000,16.3237,16.4993,16.1934,16.315,17200.30377883182,0
+BRT.US,D,20210806,000000,16.5205,16.8186,16.315,16.6594,33052.39721808863,0
+BRT.US,D,20210809,000000,16.6594,16.7627,16.423,16.5388,27389.08476168907,0
+BRT.US,D,20210810,000000,16.4732,16.7029,16.398,16.4357,46803.93542420339,0
+BRT.US,D,20210811,000000,16.5948,16.809,16.4452,16.6981,20120.562608133296,0
+BRT.US,D,20210812,000000,16.6884,17.0155,16.5205,16.5851,33757.07287597473,0
+BRT.US,D,20210813,000000,16.5948,16.6981,16.4732,16.5108,11112.113352236476,0
+BRT.US,D,20210816,000000,16.4732,16.6498,16.3806,16.5475,20700.883738157263,0
+BRT.US,D,20210817,000000,16.5205,17.1593,16.427,17.0898,75030.34067350067,0
+BRT.US,D,20210818,000000,17.2105,17.8455,16.8564,16.9123,36813.0853981939,0
+BRT.US,D,20210819,000000,16.8467,17.1362,16.6237,17.1362,39240.071266974286,0
+BRT.US,D,20210820,000000,16.9963,17.5183,16.7995,17.3976,33985.056177055645,0
+BRT.US,D,20210823,000000,17.5,19.0208,17.3504,18.6946,120500.57378637108,0
+BRT.US,D,20210824,000000,18.5644,18.5644,17.4247,17.5569,52534.60658319435,0
+BRT.US,D,20210825,000000,17.4903,17.7239,17.3417,17.5,31437.860931341584,0
+BRT.US,D,20210826,000000,17.3688,17.5183,17.3137,17.3976,28273.03819724532,0
+BRT.US,D,20210827,000000,17.4073,18.1533,17.4073,18.0509,32149.790603354777,0
+BRT.US,D,20210830,000000,18.0134,18.0134,17.8078,17.8821,28322.780008389975,0
+BRT.US,D,20210831,000000,17.966,18.3019,17.8358,18.1253,31798.48906214258,0
+BRT.US,D,20210901,000000,18.2835,18.7699,18.2835,18.6483,61864.305036070204,0
+BRT.US,D,20210902,000000,18.6667,19.1983,18.574,19.1617,72188.83971184514,0
+BRT.US,D,20210903,000000,18.6667,19.2263,18.6667,19.1521,55288.02308761512,0
+BRT.US,D,20210907,000000,19.1327,19.5062,19.1327,19.2167,42197.63645463501,0
+BRT.US,D,20210908,000000,19.1424,19.3383,19.1327,19.3006,26224.297350711662,0
+BRT.US,D,20210909,000000,19.3856,19.4975,19.1143,19.1143,28533.146418024146,0
+BRT.US,D,20210910,000000,19.2263,19.2263,18.3116,18.3116,28747.65797858577,0
+BRT.US,D,20210913,000000,18.3404,18.574,18.1533,18.3211,37518.79734381186,0
+BRT.US,D,20210914,000000,18.4524,18.4524,17.6958,17.9573,26643.993882247123,0
+BRT.US,D,20210915,000000,18.0973,18.3404,17.7701,18.3308,28206.715782384777,0
+BRT.US,D,20210916,000000,18.3308,18.5817,17.8271,18.5644,33351.884372691435,0
+BRT.US,D,20210917,000000,18.6386,18.6667,17.966,17.966,134315.32554415183,0
+BRT.US,D,20210920,000000,17.9486,18.2565,17.4719,17.7518,38471.14576969238,0
+BRT.US,D,20210921,000000,17.7701,18.3491,17.7518,18.1069,27336.234087347817,0
+BRT.US,D,20210922,000000,18.1629,18.4756,18.0683,18.3404,36305.30440942268,0
+BRT.US,D,20210923,000000,18.3404,18.6252,18.2267,18.3772,37486.672424114964,0
+BRT.US,D,20210924,000000,18.132,18.4533,17.9535,18.0472,36886.661827178505,0
+BRT.US,D,20210927,000000,18.0472,18.4814,18.0472,18.075,15728.775199126536,0
+BRT.US,D,20210928,000000,18.1041,18.1128,17.8107,17.9245,14408.544628321964,0
+BRT.US,D,20210929,000000,18.0663,18.406,17.7171,18.2459,28796.363501998556,0
+BRT.US,D,20210930,000000,18.2826,18.4438,17.9245,18.2073,33620.28289532719,0
+BRT.US,D,20211001,000000,18.2749,18.7082,18.131,18.3868,34090.757525739165,0
+BRT.US,D,20211004,000000,18.3308,18.7361,17.7943,18.2459,74447.94696801096,0
+BRT.US,D,20211005,000000,18.3868,18.548,17.8676,18.0472,34877.29991446883,0
+BRT.US,D,20211006,000000,17.9535,18.3993,17.801,18.2267,30045.09021928427,0
+BRT.US,D,20211007,000000,18.491,18.5093,18.1137,18.3491,40821.44634629157,0
+BRT.US,D,20211008,000000,18.3211,18.6039,17.9998,18.1417,24631.523106340846,0
+BRT.US,D,20211011,000000,18.2267,18.2517,17.9352,18.0847,9027.102435076747,0
+BRT.US,D,20211012,000000,18.0375,18.6039,18.0375,18.4997,14647.927094455408,0
+BRT.US,D,20211013,000000,18.4244,19.1713,18.3404,18.8403,24828.417775456735,0
+BRT.US,D,20211014,000000,18.8211,19.2176,18.6704,18.9349,29229.53177405229,0
+BRT.US,D,20211015,000000,19.2176,19.3315,18.7023,18.8027,44655.710955381444,0
+BRT.US,D,20211018,000000,18.7361,19.0478,18.4341,18.8403,16079.040452605857,0
+BRT.US,D,20211019,000000,18.8596,18.9155,18.6522,18.7651,11566.007378933567,0
+BRT.US,D,20211020,000000,18.8211,18.906,18.5673,18.8963,15576.440902495979,0
+BRT.US,D,20211021,000000,18.8963,18.8963,18.3964,18.4727,28438.844234395176,0
+BRT.US,D,20211022,000000,18.4727,18.7274,18.3308,18.7274,17667.669546048208,0
+BRT.US,D,20211025,000000,18.6522,19.1626,18.5189,18.8307,25012.876991785193,0
+BRT.US,D,20211026,000000,18.6627,18.9445,18.6627,18.8114,16712.212256971077,0
+BRT.US,D,20211027,000000,18.6985,18.9726,18.5093,18.6704,21787.949569221597,0
+BRT.US,D,20211028,000000,18.8307,19.1713,18.8307,19.0768,13899.727351817866,0
+BRT.US,D,20211029,000000,18.8403,19.0004,18.7554,18.793,14625.128764348328,0
+BRT.US,D,20211101,000000,18.7997,18.8693,18.5576,18.8211,20939.229916559852,0
+BRT.US,D,20211102,000000,18.7457,18.8307,18.6503,18.7651,16339.148673384676,0
+BRT.US,D,20211103,000000,18.7651,19.2466,18.629,18.8963,25606.66986232845,0
+BRT.US,D,20211104,000000,19.015,19.0574,18.8258,18.9349,9915.201021560555,0
+BRT.US,D,20211105,000000,19.0768,19.8506,18.9542,19.7562,31833.72284503709,0
+BRT.US,D,20211108,000000,19.8314,20.0022,19.3122,19.7002,20401.396583555466,0
+BRT.US,D,20211109,000000,19.6808,19.731,18.8876,19.1617,29436.78932048986,0
+BRT.US,D,20211110,000000,19.2176,19.3692,18.8963,18.9726,17496.682070237013,0
+BRT.US,D,20211111,000000,18.9909,19.0469,18.879,18.8876,14120.456638772697,0
+BRT.US,D,20211112,000000,18.7651,19.2659,18.7274,18.7554,13699.723819505376,0
+BRT.US,D,20211115,000000,18.7554,19.1558,18.5576,18.9639,39686.71127954631,0
+BRT.US,D,20211116,000000,19.0111,19.0111,18.5576,18.5768,21215.918741054567,0
+BRT.US,D,20211117,000000,18.5093,18.7082,18.3019,18.6039,19613.817907093937,0
+BRT.US,D,20211118,000000,18.5576,18.5576,18.2922,18.4157,32610.938644176942,0
+BRT.US,D,20211119,000000,18.3116,18.5527,18.3019,18.3588,11757.72060938811,0
+BRT.US,D,20211122,000000,18.2739,18.6754,18.2555,18.2922,14468.649316788293,0
+BRT.US,D,20211123,000000,18.2362,18.6039,18.0472,18.3211,21934.066139458944,0
+BRT.US,D,20211124,000000,18.3685,18.8876,18.3685,18.7843,18711.211292359076,0
+BRT.US,D,20211126,000000,18.5093,18.5527,18.0191,18.0191,18908.10596147496,0
+BRT.US,D,20211129,000000,18.0375,18.7747,17.471,17.8107,44328.24403201021,0
+BRT.US,D,20211130,000000,17.7634,18.1011,17.7171,17.7731,17860.419064233603,0
+BRT.US,D,20211201,000000,18.075,18.3588,17.6505,17.6505,26100.979110581397,0
+BRT.US,D,20211202,000000,17.7075,18.2362,17.5742,17.9622,24467.789644655735,0
+BRT.US,D,20211203,000000,17.8763,18.1223,17.801,17.9439,11592.950859970126,0
+BRT.US,D,20211206,000000,18.132,18.3308,17.8492,18.2073,15471.77584154432,0
+BRT.US,D,20211207,000000,17.7634,18.6985,17.7634,18.5383,29507.256886278872,0
+BRT.US,D,20211208,000000,18.4533,19.0004,18.4438,18.8963,9768.048163590027,0
+BRT.US,D,20211209,000000,18.8963,18.8963,18.2073,18.3964,18712.24758009195,0
+BRT.US,D,20211210,000000,18.3019,18.5489,18.0085,18.1793,20652.178214744476,0
+BRT.US,D,20211213,000000,18.1793,18.7457,17.9439,18.5673,42313.70068064021,0
+BRT.US,D,20211214,000000,18.5942,18.6329,17.6418,18.1128,97301.20032592065,0
+BRT.US,D,20211215,000000,18.3116,18.6763,18.075,18.075,33018.199722927,0
+BRT.US,D,20211216,000000,18.1793,18.3588,17.9149,17.9149,33715.62136668802,0
+BRT.US,D,20211217,000000,17.9342,18.7661,17.5424,17.5424,116277.70127772496,0
+BRT.US,D,20211220,000000,17.6476,18.7467,17.6476,18.6512,71826.1390055794,0
+BRT.US,D,20211221,000000,18.6608,20.6776,18.6608,20.6776,109144.93281708586,0
+BRT.US,D,20211222,000000,20.6015,21.3657,20.3235,21.0791,88714.52017702303,0
+BRT.US,D,20211223,000000,21.2894,21.9872,21.0888,21.6435,78115.36925221911,0
+BRT.US,D,20211227,000000,21.8443,21.9872,21.0983,21.5953,68255.09148046395,0
+BRT.US,D,20211228,000000,21.6909,21.9601,21.5288,21.6147,33887.64513023108,0
+BRT.US,D,20211229,000000,21.5567,21.9486,21.1939,21.7295,52328.38532448966,0
+BRT.US,D,20211230,000000,21.9206,22.6944,21.825,22.4078,54215.46528480093,0
+BRT.US,D,20211231,000000,22.4841,23.1345,22.0547,22.9337,75372.31562512204,0
+BRT.US,D,20220103,000000,22.9434,23.1345,21.3185,22.2553,126485.13543975272,0
+BRT.US,D,20220104,000000,22.3028,22.4561,21.7198,22.1975,71451.00284652726,0
+BRT.US,D,20220105,000000,22.3693,22.7524,21.8057,21.9494,56528.45950304188,0
+BRT.US,D,20220106,000000,21.9389,22.1116,21.3185,21.9494,43822.53561870272,0
+BRT.US,D,20220107,000000,21.9399,22.0634,21.605,21.6813,38404.82335483184,0
+BRT.US,D,20220110,000000,21.0317,21.0317,19.8362,20.4286,117644.56479646744,0
+BRT.US,D,20220111,000000,20.2762,20.3148,19.9606,20.1227,62059.12712972135,0
+BRT.US,D,20220112,000000,20.2,21.0221,19.8748,20.5155,79931.98164674238,0
+BRT.US,D,20220113,000000,20.7345,20.9025,20.2859,20.3148,24228.40717852027,0
+BRT.US,D,20220114,000000,20.0755,20.6294,19.4927,20.448,77089.444397355,0
+BRT.US,D,20220118,000000,20.4008,20.4577,19.9414,20.1711,32504.201007761552,0
+BRT.US,D,20220119,000000,20.1903,20.3254,19.6162,19.6451,31598.4855298311,0
+BRT.US,D,20220120,000000,19.6259,19.8593,19.234,19.2437,49197.760085554015,0
+BRT.US,D,20220121,000000,19.1193,20.7345,18.9763,20.3525,175821.75808142612,0
+BRT.US,D,20220124,000000,20.3148,21.2036,19.9375,21.0598,203969.40546307137,0
+BRT.US,D,20220125,000000,21.0317,21.9399,21.0317,21.2132,164382.1778058184,0
+BRT.US,D,20220126,000000,21.7006,21.9775,20.2859,20.4673,72484.18171551746,0
+BRT.US,D,20220127,000000,20.8783,20.8783,19.9414,20.0176,30392.246609565973,0
+BRT.US,D,20220128,000000,19.9414,20.5339,19.7502,20.5339,38669.07672654014,0
+BRT.US,D,20220131,000000,20.5059,21.2229,20.4673,21.2132,37787.195866449634,0
+BRT.US,D,20220201,000000,21.108,21.1939,20.6584,20.8021,41825.60915877946,0
+BRT.US,D,20220202,000000,20.7258,20.7442,20.4577,20.5155,31464.804412379155,0
+BRT.US,D,20220203,000000,20.4199,20.6207,20.0755,20.2665,30395.35547276258,0
+BRT.US,D,20220204,000000,20.0658,20.1711,18.6801,19.8459,107511.74335115615,0
+BRT.US,D,20220207,000000,19.703,20.4383,19.6355,20.228,39806.92065648099,0
+BRT.US,D,20220208,000000,20.1324,20.3525,19.6355,19.6838,26473.00640643593,0
+BRT.US,D,20220209,000000,19.6355,19.9703,19.5303,19.6355,31950.823358775164,0
+BRT.US,D,20220210,000000,19.5022,20.7829,19.5022,20.5155,140997.30884129347,0
+BRT.US,D,20220211,000000,20.6487,21.5953,20.6487,21.5095,77386.85897649206,0
+BRT.US,D,20220214,000000,21.5095,21.5095,21.1177,21.1746,37874.24403595253,0
+BRT.US,D,20220215,000000,21.385,21.4052,21.0742,21.2325,43676.419048464355,0
+BRT.US,D,20220216,000000,21.4139,23.039,21.4139,22.7234,217930.27379109652,0
+BRT.US,D,20220217,000000,22.7621,22.7621,21.9996,22.2553,95419.30180426972,0
+BRT.US,D,20220218,000000,22.2553,22.8952,22.2553,22.5324,58187.55616227223,0
+BRT.US,D,20220222,000000,22.4561,22.6134,22.1213,22.5034,56780.277421963765,0
+BRT.US,D,20220223,000000,22.5845,22.6182,21.0888,21.356,342525.22040733835,0
+BRT.US,D,20220224,000000,20.9353,21.5336,20.6584,21.3281,93964.35382828032,0
+BRT.US,D,20220225,000000,21.1939,21.7352,21.1939,21.6716,39112.60787591556,0
+BRT.US,D,20220228,000000,21.7006,21.7006,20.888,21.0404,54640.34325499774,0
+BRT.US,D,20220301,000000,20.888,21.3232,20.6487,20.8977,50206.0680489724,0
+BRT.US,D,20220302,000000,21.0501,21.5047,20.8311,21.3947,26248.13196855162,0
+BRT.US,D,20220303,000000,21.4805,21.8443,21.4332,21.6147,49437.14255168949,0
+BRT.US,D,20220304,000000,21.385,22.2071,21.2422,22.1598,41976.907167679165,0
+BRT.US,D,20220307,000000,21.9591,22.5796,21.8443,21.9775,51047.53368750706,0
+BRT.US,D,20220308,000000,21.9012,22.1685,21.7006,21.9969,32675.188483572747,0
+BRT.US,D,20220309,000000,22.1598,22.5034,22.1019,22.1598,47944.88821734085,0
+BRT.US,D,20220310,000000,21.8723,22.4465,21.8723,22.3886,33977.802162931584,0
+BRT.US,D,20220311,000000,22.4175,22.5179,21.7864,21.9012,36173.69586743446,0
+BRT.US,D,20220314,000000,21.6619,22.1309,21.3185,22.1309,71604.37343089069,0
+BRT.US,D,20220315,000000,22.1502,22.2717,21.634,21.9494,41290.88468897066,0
+BRT.US,D,20220316,000000,22.2265,22.3123,21.7768,22.1879,38353.00896822245,0
+BRT.US,D,20220317,000000,22.2071,22.6375,22.1879,22.4078,25074.017967984397,0
+BRT.US,D,20220318,000000,22.7331,24.0812,22.5709,22.8383,131148.4302345979,0
+BRT.US,D,20220321,000000,23.6025,23.7656,22.8855,23.1731,54387.489048345,0
+BRT.US,D,20220322,000000,23.2687,23.7077,23.0583,23.5455,40234.90748987338,0
+BRT.US,D,20220323,000000,23.5746,23.5746,22.8701,22.9665,31740.456949140993,0
+BRT.US,D,20220324,000000,22.9665,23.1451,22.8218,22.9762,29712.441857251695,0
+BRT.US,D,20220325,000000,22.928,23.4298,22.8637,23.3236,32472.07608806365,0
+BRT.US,D,20220328,000000,23.4008,23.5938,22.706,23.1981,35017.198758315,0
+BRT.US,D,20220329,000000,23.2464,23.4394,23.121,23.3333,68819.86829450591,0
+BRT.US,D,20220330,000000,23.2078,23.4684,23.0052,23.2754,58189.628737736966,0
+BRT.US,D,20220331,000000,23.2754,23.2754,23.0245,23.1307,56011.35192468084,0
+BRT.US,D,20220401,000000,23.1596,24.1921,23.1596,24.1245,38728.1451272746,0
+BRT.US,D,20220404,000000,24.4237,24.4237,23.0728,23.314,51098.311786384584,0
+BRT.US,D,20220405,000000,23.5167,24.1447,22.8218,23.2851,40229.72605121305,0
+BRT.US,D,20220406,000000,23.256,23.256,22.5903,23.0149,47437.10722856962,0
+BRT.US,D,20220407,000000,23.1693,23.1693,22.4841,22.6578,27652.301845665508,0
+BRT.US,D,20220408,000000,22.8604,22.8604,21.8279,22.021,78794.13771680051,0
+BRT.US,D,20220411,000000,21.9244,22.3019,21.577,21.8569,74951.58280585372,0
+BRT.US,D,20220412,000000,21.9534,22.4651,21.6876,21.8472,40472.21738054411,0
+BRT.US,D,20220413,000000,22.1078,22.7254,21.9953,22.6191,59587.580888456636,0
+BRT.US,D,20220414,000000,22.8218,22.8412,22.1946,22.2814,47288.91808286754,0
+BRT.US,D,20220418,000000,22.2911,22.4947,21.9822,22.1946,37229.67306653174,0
+BRT.US,D,20220419,000000,22.1849,23.1307,22.1849,23.0631,34779.888867644266,0
+BRT.US,D,20220420,000000,23.0728,23.9529,23.0631,23.5938,66791.85320261763,0
+BRT.US,D,20220421,000000,23.5938,23.7073,22.7833,22.7833,37808.95790882485,0
+BRT.US,D,20220422,000000,22.9327,22.9327,22.1078,22.1946,21105.035953709703,0
+BRT.US,D,20220425,000000,22.021,22.021,20.805,21.799,128228.17140529644,0
+BRT.US,D,20220426,000000,21.5674,21.8375,21.3165,21.3262,33450.33170724786,0
+BRT.US,D,20220427,000000,21.4612,21.4612,20.8629,21.3841,66638.48261825318,0
+BRT.US,D,20220428,000000,21.6542,22.1946,21.0752,21.9727,58155.43124257433,0
+BRT.US,D,20220429,000000,21.8472,22.0113,21.0849,21.1234,43131.3317013349,0
+BRT.US,D,20220502,000000,20.8823,21.1696,19.4734,20.4865,132448.97133848694,0
+BRT.US,D,20220503,000000,20.6893,21.1814,20.4171,20.9594,39607.95341190036,0
+BRT.US,D,20220504,000000,20.8629,21.0849,20.2742,20.9691,31185.006724688847,0
+BRT.US,D,20220505,000000,20.6796,20.7472,19.6856,20.0909,83425.30759194375,0
+BRT.US,D,20220506,000000,20.0524,20.1892,19.594,19.8111,26602.54237296042,0
+BRT.US,D,20220509,000000,19.6953,19.6953,18.8847,18.8847,62167.93734160148,0
+BRT.US,D,20220510,000000,19.0004,19.4926,18.1417,18.2478,155858.71120858067,0
+BRT.US,D,20220511,000000,18.0741,19.5795,18.0741,19.1935,98734.38625953383,0
+BRT.US,D,20220512,000000,19.1163,19.5795,19.1163,19.3865,65985.62134697546,0
+BRT.US,D,20220513,000000,19.4831,20.1391,19.2514,19.8496,53194.72186859816,0
+BRT.US,D,20220516,000000,19.9655,20.2044,19.8111,20.0524,36463.85643244644,0
+BRT.US,D,20220517,000000,20.2647,20.7085,19.9268,20.0909,83783.863147279,0
+BRT.US,D,20220518,000000,19.9173,19.9606,19.3962,19.4251,33932.2055027154,0
+BRT.US,D,20220519,000000,19.1935,19.6856,19.0584,19.3865,58926.429315321984,0
+BRT.US,D,20220520,000000,19.5409,19.898,19.3479,19.8111,45001.83105793128,0
+BRT.US,D,20220523,000000,20.0233,20.448,19.8593,20.0138,40085.68205643842,0
+BRT.US,D,20220524,000000,20.0524,20.6217,19.5698,20.5637,32930.11526569022,0
+BRT.US,D,20220525,000000,20.6796,21.4129,20.5252,21.0559,97146.79345382536,0
+BRT.US,D,20220526,000000,21.4033,21.5674,21.2006,21.2876,78760.97650937176,0
+BRT.US,D,20220527,000000,21.4323,22.3972,21.3359,22.3393,83725.83103427742,0
+BRT.US,D,20220531,000000,22.021,22.2622,21.577,22.1078,94470.06224158681,0
+BRT.US,D,20220601,000000,22.2767,22.3972,21.7988,22.3008,79668.76456276696,0
+BRT.US,D,20220602,000000,22.1367,22.1705,21.6927,21.9437,45858.841012449964,0
+BRT.US,D,20220603,000000,21.8183,22.127,21.6833,21.9631,40339.57255082403,0
+BRT.US,D,20220606,000000,22.1946,22.2429,21.7265,21.799,44230.83298518464,0
+BRT.US,D,20220607,000000,21.5866,22.0016,21.5866,22.0016,52448.59470142434,0
+BRT.US,D,20220608,000000,21.8375,21.9148,21.5191,21.7218,39623.49772788338,0
+BRT.US,D,20220609,000000,21.6639,22.1174,21.1042,21.2586,132677.99092730074,0
+BRT.US,D,20220610,000000,20.9402,21.1718,20.753,21.0752,92169.5034761333,0
+BRT.US,D,20220613,000000,20.8919,21.0126,19.8208,19.8786,90437.86667564919,0
+BRT.US,D,20220614,000000,19.8304,20.1767,19.7338,19.9848,59819.70934046602,0
+BRT.US,D,20220615,000000,20.226,21.3791,19.9559,21.2393,104997.70931286883,0
+BRT.US,D,20220616,000000,20.7375,20.9691,20.3635,20.6699,82524.77355267364,0
+BRT.US,D,20220617,000000,20.9015,21.3165,20.6072,20.834,71820.95756691806,0
+BRT.US,D,20220621,000000,20.9884,21.6253,20.8919,21.355,82551.71703371019,0
+BRT.US,D,20220622,000000,21.2586,21.9727,21.2297,21.4419,83875.05646771137,0
+BRT.US,D,20220623,000000,21.548,21.7621,21.1524,21.3068,51920.08795800876,0
+BRT.US,D,20220624,000000,21.3262,21.4709,21.0705,21.1331,122792.84224997477,0
+BRT.US,D,20220627,000000,21.3262,21.5191,20.8726,21.1139,65789.76296559244,0
+BRT.US,D,20220628,000000,21.4033,21.8761,21.0752,21.2297,73020.978760791,0
+BRT.US,D,20220629,000000,21.132,21.132,20.6635,20.849,40729.464032998025,0
+BRT.US,D,20220630,000000,20.7611,21.0832,20.5561,20.9758,36946.96670662789,0
+BRT.US,D,20220701,000000,21.132,21.8152,20.9107,21.4736,61676.63097096019,0
+BRT.US,D,20220705,000000,21.4736,21.6591,20.8587,21.3273,103938.76455981817,0
+BRT.US,D,20220706,000000,21.4249,21.6688,21.3175,21.4736,70106.31352821064,0
+BRT.US,D,20220707,000000,21.747,21.747,21.1279,21.2881,55249.86885603073,0
+BRT.US,D,20220708,000000,21.4444,21.6738,21.093,21.5908,43422.905384846694,0
+BRT.US,D,20220711,000000,21.6786,21.6786,21.3077,21.4834,36691.863284562525,0
+BRT.US,D,20220712,000000,21.3273,21.747,21.2491,21.4151,31059.097764416456,0
+BRT.US,D,20220713,000000,21.2881,21.8055,21.2785,21.4736,11999.081442698756,0
+BRT.US,D,20220714,000000,21.1808,21.7079,21.1808,21.581,28447.617351384037,0
+BRT.US,D,20220715,000000,21.9617,22.4272,21.9324,22.2057,43662.64113088401,0
+BRT.US,D,20220718,000000,22.1862,22.665,22.1082,22.2448,60471.80517036118,0
+BRT.US,D,20220719,000000,22.2546,22.6547,22.2546,22.6351,50467.4480761032,0
+BRT.US,D,20220720,000000,22.5375,22.9572,22.5083,22.8988,36541.26005948829,0
+BRT.US,D,20220721,000000,22.889,22.9767,22.313,22.5181,34651.035908038626,0
+BRT.US,D,20220722,000000,22.6449,22.7914,22.2057,22.3424,26154.76008799896,0
+BRT.US,D,20220725,000000,22.2448,22.44,22.1666,22.313,22286.203775871967,0
+BRT.US,D,20220726,000000,22.2448,22.6711,22.0788,22.1276,22367.14020295382,0
+BRT.US,D,20220727,000000,22.1472,22.284,21.6494,21.7372,76913.16949689963,0
+BRT.US,D,20220728,000000,21.9617,22.4204,21.6884,22.2252,65766.48181789024,0
+BRT.US,D,20220729,000000,22.2057,22.6742,22.0691,22.44,49634.52003538352,0
+BRT.US,D,20220801,000000,22.3228,22.44,21.7274,21.9909,41906.62801674615,0
+BRT.US,D,20220802,000000,21.8641,22.3326,21.825,21.825,26719.26605409605,0
+BRT.US,D,20220803,000000,22.0003,22.1764,21.8836,21.9129,26837.084903644405,0
+BRT.US,D,20220804,000000,21.9129,21.9617,21.6102,21.7176,24415.139161624553,0
+BRT.US,D,20220805,000000,21.6396,21.7862,21.4834,21.542,26041.039285391216,0
+BRT.US,D,20220808,000000,21.7469,21.9383,21.4541,21.4932,61371.32647386907,0
+BRT.US,D,20220809,000000,21.7665,22.6449,21.7567,22.6449,77331.1702848631,0
+BRT.US,D,20220810,000000,22.6449,23.2989,22.5375,23.2989,89112.03072796298,0
+BRT.US,D,20220811,000000,23.3672,23.615,23.1526,23.1915,33800.69116782008,0
+BRT.US,D,20220812,000000,23.2305,24.8314,23.1915,24.7435,141033.26095631815,0
+BRT.US,D,20220815,000000,24.7142,25.0559,24.109,24.3433,80093.25392297078,0
+BRT.US,D,20220816,000000,24.4605,24.5581,23.4942,23.7089,92246.01212594898,0
+BRT.US,D,20220817,000000,23.7381,24.4701,23.6698,24.3628,34864.134348960455,0
+BRT.US,D,20220818,000000,24.4995,24.929,24.4278,24.6947,54968.12812884988,0
+BRT.US,D,20220819,000000,24.4701,24.6361,24.2457,24.314,42032.64296017674,0
+BRT.US,D,20220822,000000,24.2066,24.2945,23.7577,23.8455,41636.15691865275,0
+BRT.US,D,20220823,000000,23.9529,23.9529,23.6336,23.66,40553.248014542696,0
+BRT.US,D,20220824,000000,23.7674,24.109,23.6698,23.9821,25630.210079575594,0
+BRT.US,D,20220825,000000,24.109,24.3823,23.9139,24.3043,28960.897730719964,0
+BRT.US,D,20220826,000000,24.2262,24.2652,23.7045,23.7479,37072.98165005847,0
+BRT.US,D,20220829,000000,23.6308,23.7137,23.3379,23.416,24583.15908619765,0
+BRT.US,D,20220830,000000,23.3965,23.5722,22.9524,23.1817,39880.14380451489,0
+BRT.US,D,20220831,000000,23.2111,23.7284,23.0451,23.2989,53722.32185884376,0
+BRT.US,D,20220901,000000,23.1721,23.2111,22.6645,22.9378,51210.219084125434,0
+BRT.US,D,20220902,000000,23.2891,23.416,22.684,22.7133,25802.328051089306,0
+BRT.US,D,20220906,000000,22.7133,22.8402,22.235,22.4595,59629.65652402385,0
+BRT.US,D,20220907,000000,22.274,22.5229,21.9617,22.4985,45202.48226889483,0
+BRT.US,D,20220908,000000,22.4985,22.4985,22.0397,22.1666,32880.67962960711,0
+BRT.US,D,20220909,000000,22.4009,22.8605,22.2458,22.6157,39951.8596259791,0
+BRT.US,D,20220912,000000,22.6937,23.0061,22.6254,22.7425,64232.78775029185,0
+BRT.US,D,20220913,000000,22.6157,23.0451,22.3424,22.3424,52646.58453688054,0
+BRT.US,D,20220914,000000,22.5375,22.5375,21.9227,22.1862,48980.88154832335,0
+BRT.US,D,20220915,000000,22.0007,22.313,21.6884,21.747,43642.15089617995,0
+BRT.US,D,20220916,000000,21.5127,21.8055,21.0246,21.2979,149860.454066829,0
+BRT.US,D,20220919,000000,20.9856,21.8348,20.9856,21.7665,53774.57195733831,0
+BRT.US,D,20220920,000000,21.4736,21.4736,20.7221,20.8587,50412.12444240244,0
+BRT.US,D,20220921,000000,21.1906,22.1472,21.1613,21.5029,71021.20250774758,0
+BRT.US,D,20220922,000000,21.4736,21.4736,20.6537,21.0344,45009.87406267605,0
+BRT.US,D,20220923,000000,20.6635,21.0442,20.6245,20.6635,61606.964172965774,0
+BRT.US,D,20220926,000000,20.8314,21.0981,20.0659,20.3771,88429.222935729,0
+BRT.US,D,20220927,000000,20.5944,20.7745,19.0337,19.2115,81013.29691816401,0
+BRT.US,D,20220928,000000,19.3004,20.4758,19.2313,20.1104,70770.7135025046,0
+BRT.US,D,20220929,000000,20.1598,20.1894,19.4091,19.8239,85499.2994005982,0
+BRT.US,D,20220930,000000,19.982,20.3685,19.7745,20.061,65932.3912584168,0
+BRT.US,D,20221003,000000,20.3178,20.6191,20.0017,20.2487,59063.1683192798,0
+BRT.US,D,20221004,000000,20.6141,20.9006,20.2882,20.3672,71651.5129066386,0
+BRT.US,D,20221005,000000,20.2487,20.5169,19.8338,20.14,84340.0863917092,0
+BRT.US,D,20221006,000000,20.0412,20.1598,19.0436,19.0732,75754.82323417321,0
+BRT.US,D,20221007,000000,19.1523,19.1523,18.7078,18.8263,103367.37834722,0
+BRT.US,D,20221010,000000,18.9745,19.1028,18.6979,19.0634,100208.64944963601,0
+BRT.US,D,20221011,000000,19.0239,19.2905,18.8658,19.2609,50546.74925310141,0
+BRT.US,D,20221012,000000,19.0732,19.5276,19.014,19.1819,48800.3366414564,0
+BRT.US,D,20221013,000000,19.2609,20.2882,18.9843,20.2487,98559.42849637821,0
+BRT.US,D,20221014,000000,20.2585,20.5647,19.7808,20.0017,89272.56305485961,0
+BRT.US,D,20221017,000000,20.2684,20.782,20.0511,20.7425,100760.414593605,0
+BRT.US,D,20221018,000000,21.0092,21.7698,20.7672,21.0388,90468.2229356438,0
+BRT.US,D,20221019,000000,20.703,21.029,20.5987,20.703,53029.186194407805,0
+BRT.US,D,20221020,000000,20.9302,21.1723,20.6931,20.9203,52719.3877832986,0
+BRT.US,D,20221021,000000,21.108,21.4339,20.9104,21.2068,35391.937436455606,0
+BRT.US,D,20221024,000000,21.2068,21.4339,20.9796,21.2957,55764.726412764205,0
+BRT.US,D,20221025,000000,21.913,22.2686,21.513,21.7204,40778.9875851878,0
+BRT.US,D,20221026,000000,21.6019,21.9081,21.3846,21.4438,32700.94339486,0
+BRT.US,D,20221027,000000,21.4339,21.6414,21.1771,21.2463,35137.821746297406,0
+BRT.US,D,20221028,000000,21.1969,21.9179,20.9697,21.829,35247.162361983006,0
+BRT.US,D,20221031,000000,21.6908,22.0068,21.6809,21.8883,61439.301884225206,0
+BRT.US,D,20221101,000000,21.8192,21.978,21.6414,21.8587,30700.415093056803,0
+BRT.US,D,20221102,000000,21.8784,22.0957,21.187,21.2364,49822.87388073841,0
+BRT.US,D,20221103,000000,21.029,21.3143,20.8907,20.9302,28902.369412893604,0
+BRT.US,D,20221104,000000,21.0586,21.3302,20.7129,21.1672,31042.6107236284,0
+BRT.US,D,20221107,000000,21.0882,21.2759,20.6931,20.9104,47340.436939432,0
+BRT.US,D,20221108,000000,21.187,21.187,20.4963,20.6437,46144.7770586478,0
+BRT.US,D,20221109,000000,20.1598,20.5894,20.1598,20.2487,34409.8967215016,0
+BRT.US,D,20221110,000000,20.6339,21.5247,20.6042,21.3055,56202.088875506604,0
+BRT.US,D,20221111,000000,21.2463,21.8093,20.4956,21.2561,99801.65938013961,0
+BRT.US,D,20221114,000000,21.1475,21.2165,20.3474,20.4462,39759.4875852304,0
+BRT.US,D,20221115,000000,20.5549,20.7623,20.0906,20.2091,72048.37884505301,0
+BRT.US,D,20221116,000000,20.1993,20.5647,20.0215,20.0709,38067.7452814282,0
+BRT.US,D,20221117,000000,19.8239,20.0906,19.6856,20.0215,65302.67030511641,0
+BRT.US,D,20221118,000000,20.3968,20.4765,19.935,20.1104,48106.833662339406,0
+BRT.US,D,20221121,000000,19.9721,20.1863,19.9326,20.1104,29310.371895498203,0
+BRT.US,D,20221122,000000,20.6042,20.6042,20.1104,20.4067,50488.029292825806,0
+BRT.US,D,20221123,000000,20.4857,20.6443,20.3277,20.3672,32726.253722565,0
+BRT.US,D,20221125,000000,20.3277,20.4215,20.171,20.2388,14353.993048059601,0
+BRT.US,D,20221128,000000,20.1993,20.4598,19.9227,19.9425,32928.736344205005,0
+BRT.US,D,20221129,000000,19.9029,20.0412,19.7548,19.9622,60784.270603219804,0
+BRT.US,D,20221130,000000,20.0313,20.5549,19.8042,20.3771,57449.381824809,0
+BRT.US,D,20221201,000000,20.7326,20.7326,20.2684,20.2783,38075.8445862938,0
+BRT.US,D,20221202,000000,20.1005,20.545,20.0017,20.3375,85358.5739785584,0
+BRT.US,D,20221205,000000,20.4561,20.4561,19.5078,19.5967,110458.31975705281,0
+BRT.US,D,20221206,000000,19.6955,19.8048,19.4288,19.6363,70243.2462731324,0
+BRT.US,D,20221207,000000,19.9523,20.3672,19.8684,19.9425,87420.8594799618,0
+BRT.US,D,20221208,000000,19.9326,20.3048,19.9326,20.1005,42086.01290787401,0
+BRT.US,D,20221209,000000,20.4166,20.703,19.8733,19.8733,149098.07844461402,0
+BRT.US,D,20221212,000000,19.8931,20.4857,19.7548,20.3672,71345.76414796221,0
+BRT.US,D,20221213,000000,20.7425,21.0388,20.3474,20.6339,84091.03276709201,0
+BRT.US,D,20221214,000000,20.6437,20.8907,20.5203,20.6339,75867.2010891834,0
+BRT.US,D,20221215,000000,20.5746,20.5746,19.8832,19.9227,45210.3197597792,0
+BRT.US,D,20221216,000000,19.7548,20.2091,19.298,20.14,194753.85997200123,0
+BRT.US,D,20221219,000000,20.23,20.23,19.32,19.36,102802,0
+BRT.US,D,20221220,000000,19.26,19.64,19.2,19.39,53920,0
+BRT.US,D,20221221,000000,19.73,19.975,19.58,19.62,54292,0
+BRT.US,D,20221222,000000,19.39,19.52,19.11,19.48,62741,0
+BRT.US,D,20221223,000000,19.64,19.85,19.42,19.54,53115,0
+BRT.US,D,20221227,000000,19.65,19.6663,19.35,19.47,40139,0
+BRT.US,D,20221228,000000,19.66,19.79,19.295,19.3,35518,0
+BRT.US,D,20221229,000000,19.4639,19.67,19.38,19.67,91982,0
+BRT.US,D,20221230,000000,19.68,19.86,19.595,19.64,80929,0
+BRT.US,D,20230103,000000,19.66,19.83,19.24,19.28,63357,0
+BRT.US,D,20230104,000000,19.35,19.9,19.35,19.59,63134,0
+BRT.US,D,20230105,000000,19.67,19.67,19.13,19.18,49421,0
+BRT.US,D,20230106,000000,19.16,19.73,19.16,19.68,36999,0
+BRT.US,D,20230109,000000,19.78,19.96,19.47,19.54,40459,0
+BRT.US,D,20230110,000000,19.62,19.66,19.28,19.49,61141,0
+BRT.US,D,20230111,000000,19.65,19.97,19.47,19.91,54218,0
+BRT.US,D,20230112,000000,19.87,20.39,19.83,20.23,61417,0
+BRT.US,D,20230113,000000,20.11,20.56,20.07,20.29,41433,0
+BRT.US,D,20230117,000000,20.44,20.715,20.4,20.54,33747,0
+BRT.US,D,20230118,000000,20.69,20.71,20.2,20.23,36001,0
+BRT.US,D,20230119,000000,20.2,20.46,20.1,20.12,26264,0
+BRT.US,D,20230120,000000,20.27,20.34,20.04,20.19,31778,0
+BRT.US,D,20230123,000000,20.17,20.395,20.09,20.16,31081,0
+BRT.US,D,20230124,000000,20.07,20.22,20.01,20.1,27168,0
+BRT.US,D,20230125,000000,20,20.18,19.9101,20.04,39126,0
+BRT.US,D,20230126,000000,20.04,20.225,19.94,20.11,29996,0
+BRT.US,D,20230127,000000,19.91,20.5,19.91,20.38,81127,0
+BRT.US,D,20230130,000000,20.2,20.54,20.11,20.36,39333,0
+BRT.US,D,20230131,000000,20.33,20.99,20.33,20.95,55431,0
+BRT.US,D,20230201,000000,20.95,21.38,20.93,21.16,83503,0
+BRT.US,D,20230202,000000,21.18,21.7691,21.18,21.66,55059,0
+BRT.US,D,20230203,000000,21.31,21.4,21.14,21.4,37471,0
+BRT.US,D,20230206,000000,21.43,21.75,21.2662,21.72,48617,0
+BRT.US,D,20230207,000000,21.74,21.95,21.53,21.77,43541,0
+BRT.US,D,20230208,000000,21.74,21.7524,21.2,21.33,33971,0
+BRT.US,D,20230209,000000,21.45,21.45,21.135,21.26,44268,0
+BRT.US,D,20230210,000000,21.12,21.3499,21.05,21.18,23233,0
+BRT.US,D,20230213,000000,21.25,21.54,21.15,21.51,33564,0
+BRT.US,D,20230214,000000,21.33,21.4117,21.085,21.18,23614,0
+BRT.US,D,20230215,000000,21.01,21.2,20.9,21.08,17985,0
+BRT.US,D,20230216,000000,20.9,21.25,20.86,21.06,25812,0
+BRT.US,D,20230217,000000,21.17,21.37,20.75,21.32,81746,0
+BRT.US,D,20230221,000000,21.17,21.41,20.81,21.03,62659,0
+BRT.US,D,20230222,000000,20.97,21.36,20.94,21.29,67993,0
+BRT.US,D,20230223,000000,21.31,21.75,21.31,21.72,38949,0
+BRT.US,D,20230224,000000,21.47,21.97,21.4,21.94,71315,0
+BRT.US,D,20230227,000000,21.96,22.35,21.52,21.58,70471,0
+BRT.US,D,20230228,000000,21.47,21.64,21.15,21.17,27247,0
+BRT.US,D,20230301,000000,20.96,21.21,20.4,21.15,105547,0
+BRT.US,D,20230302,000000,21.12,21.4,21.0201,21.21,62769,0
+BRT.US,D,20230303,000000,21.39,21.66,21.33,21.57,41800,0
+BRT.US,D,20230306,000000,21.57,21.6,21.2567,21.5,61790,0
+BRT.US,D,20230307,000000,21.47,21.47,21,21.08,41582,0
+BRT.US,D,20230308,000000,21.21,21.45,20.9738,21.41,82088,0
+BRT.US,D,20230309,000000,21.45,21.45,20.77,20.9,67006,0
+BRT.US,D,20230310,000000,20.85,20.9,19.91,19.96,79305,0
+BRT.US,D,20230313,000000,19.84,20.49,19.6,20.01,57899,0
+BRT.US,D,20230314,000000,20.53,20.66,19.89,19.97,58649,0
+BRT.US,D,20230315,000000,19.8,19.89,18.52,18.52,114688,0
+BRT.US,D,20230316,000000,18.47,19,18.07,18.98,252824,0
+BRT.US,D,20230317,000000,18.82,18.82,18.1601,18.27,103572,0
+BRT.US,D,20230320,000000,18.49,18.87,18.235,18.78,145796,0
+BRT.US,D,20230321,000000,19.03,19.11,18.75,18.91,77789,0
+BRT.US,D,20230322,000000,18.81,18.95,18.47,18.47,57906,0
+BRT.US,D,20230323,000000,18.88,19.24,18.57,18.6,87749,0
+BRT.US,D,20230324,000000,18.09,18.9649,18.09,18.87,72137,0
+BRT.US,D,20230327,000000,19.11,19.2,18.89,18.99,40687,0
+BRT.US,D,20230328,000000,19.11,19.2356,18.78,18.86,47362,0
+BRT.US,D,20230329,000000,19.2329,19.2329,18.91,19.13,63922,0
+BRT.US,D,20230330,000000,19.22,19.47,19.14,19.31,37765,0
+BRT.US,D,20230331,000000,19.46,19.76,19.31,19.72,88675,0
+BRT.US,D,20230403,000000,19.74,20.17,19.73,19.95,69288,0
+BRT.US,D,20230404,000000,19.3,19.63,18.61,18.77,114398,0
+BRT.US,D,20230405,000000,18.62,19,18.62,18.73,53068,0
+BRT.US,D,20230406,000000,18.73,18.89,18.62,18.8,27408,0
+BRT.US,D,20230410,000000,18.95,18.95,18.7401,18.94,44845,0
+BRT.US,D,20230411,000000,18.99,18.99,18.76,18.78,29346,0
+BRT.US,D,20230412,000000,18.91,18.953,18.62,18.66,40249,0
+BRT.US,D,20230413,000000,18.84,18.84,18.6,18.75,48559,0
+BRT.US,D,20230414,000000,18.75,18.82,18.44,18.62,39588,0
+BRT.US,D,20230417,000000,18.7,18.98,18.63,18.96,32514,0
+BRT.US,D,20230418,000000,19,19,18.61,18.67,20262,0
+BRT.US,D,20230419,000000,18.69,18.76,18.55,18.7,22050,0
+BRT.US,D,20230420,000000,18.65,18.73,18.46,18.6,22346,0
+BRT.US,D,20230421,000000,18.65,18.65,18.37,18.57,37460,0
+BRT.US,D,20230424,000000,18.57,18.67,18.51,18.56,17971,0
+BRT.US,D,20230425,000000,18.4,18.51,18.15,18.28,125407,0
+BRT.US,D,20230426,000000,18.15,18.265,17.67,17.71,122315,0
+BRT.US,D,20230427,000000,17.72,18,17.45,17.52,441581,0
+BRT.US,D,20230428,000000,18.28,18.29,17.27,17.33,184196,0
+BRT.US,D,20230501,000000,17.26,17.52,17.155,17.46,114747,0
+BRT.US,D,20230502,000000,17.36,17.53,16.77,16.89,134648,0
+BRT.US,D,20230503,000000,16.76,17.36,16.76,17.12,85129,0
+BRT.US,D,20230504,000000,17.16,17.46,16.761,17.03,86098,0
+BRT.US,D,20230505,000000,17.25,17.44,17.17,17.42,44746,0
+BRT.US,D,20230508,000000,17.44,17.66,17.12,17.55,54348,0
+BRT.US,D,20230509,000000,17.37,17.37,16.43,16.85,104245,0
+BRT.US,D,20230510,000000,17,17.19,16.627,16.99,58574,0
+BRT.US,D,20230511,000000,16.81,17,16.71,16.95,45611,0
+BRT.US,D,20230512,000000,17.09,17.385,16.8105,17.32,59241,0
+BRT.US,D,20230515,000000,17.28,17.28,16.95,17.09,45880,0
+BRT.US,D,20230516,000000,17.16,17.163,16.9,16.95,61118,0
+BRT.US,D,20230517,000000,17.15,17.445,16.91,17.34,60106,0
+BRT.US,D,20230518,000000,17.34,17.77,17.225,17.65,58538,0
+BRT.US,D,20230519,000000,17.83,18.065,17.6,17.95,104442,0
+BRT.US,D,20230522,000000,18.1,18.23,17.89,18.15,53160,0
+BRT.US,D,20230523,000000,18.12,18.5,17.987,18.3,38183,0
+BRT.US,D,20230524,000000,18.27,18.29,17.93,17.93,72324,0
+BRT.US,D,20230525,000000,17.92,18.15,17.86,18.02,52450,0
+BRT.US,D,20230526,000000,17.97,18.435,17.83,18.19,83936,0
+BRT.US,D,20230530,000000,18.2,18.43,18.2,18.36,47447,0
+BRT.US,D,20230531,000000,18.26,18.41,18.18,18.36,36478,0
+BRT.US,D,20230601,000000,18.36,18.5,18.05,18.47,63846,0
+BRT.US,D,20230602,000000,18.59,19.29,18.51,19.26,100340,0
+BRT.US,D,20230605,000000,19.33,19.35,19.1,19.1,45988,0
+BRT.US,D,20230606,000000,19.06,19.76,19.01,19.72,37986,0
+BRT.US,D,20230607,000000,19.7,20.2885,19.68,20.16,55661,0
+BRT.US,D,20230608,000000,20.12,20.12,19.52,19.59,41708,0
+BRT.US,D,20230609,000000,19.67,19.69,19.51,19.58,22950,0
+BRT.US,D,20230612,000000,19.56,19.56,19.25,19.33,39236,0
+BRT.US,D,20230613,000000,19.36,19.57,19.25,19.55,44330,0
+BRT.US,D,20230614,000000,19.585,19.96,19.53,19.66,71333,0
+BRT.US,D,20230615,000000,19.67,19.86,19.502,19.74,79704,0
+BRT.US,D,20230616,000000,19.88,19.93,19.6,19.89,79688,0
+BRT.US,D,20230620,000000,19.89,20.408,19.38,20.15,195961,0
+BRT.US,D,20230621,000000,20,20.2999,19.71,19.79,58269,0
+BRT.US,D,20230622,000000,19.7,19.7,19.12,19.28,40665,0
+BRT.US,D,20230623,000000,18.75,19.28,18.56,19.1,196276,0
+BRT.US,D,20230626,000000,19.01,19.44,18.855,19.34,51711,0
+BRT.US,D,20230627,000000,19.4,19.79,19.32,19.67,30097,0
+BRT.US,D,20230628,000000,19.63,19.835,19.42,19.7,53839,0
+BRT.US,D,20230629,000000,19.74,20.18,19.68,19.92,65962,0
+BRT.US,D,20230630,000000,19.99,20.35,19.68,19.8,47007,0
+BRT.US,D,20230703,000000,19.66,19.99,19.65,19.87,23729,0
+BRT.US,D,20230705,000000,19.76,20.27,19.55,19.96,49319,0
+BRT.US,D,20230706,000000,19.82,20.15,19.41,20.05,56508,0
+BRT.US,D,20230707,000000,20.11,20.34,20.064,20.09,75207,0
+BRT.US,D,20230710,000000,20.04,20.17,19.6,19.7,43811,0
+BRT.US,D,20230711,000000,19.78,19.795,19.6,19.73,25197,0
+BRT.US,D,20230712,000000,20.04,20.1,19.72,19.74,31434,0
+BRT.US,D,20230713,000000,19.89,20.11,19.8817,20.07,33533,0
+BRT.US,D,20230714,000000,19.91,20.44,19.8,20.37,43059,0
+BRT.US,D,20230717,000000,20.31,20.45,20.13,20.15,45509,0
+BRT.US,D,20230718,000000,20.13,20.51,20.13,20.38,32454,0
+BRT.US,D,20230719,000000,20.42,20.66,20.29,20.34,60517,0
+BRT.US,D,20230720,000000,20.31,20.41,20.05,20.35,41458,0
+BRT.US,D,20230721,000000,20.38,20.6865,20.23,20.23,37159,0
+BRT.US,D,20230724,000000,20.19,20.3914,20.11,20.14,31407,0
+BRT.US,D,20230725,000000,20.14,20.1923,19.79,19.84,33216,0
+BRT.US,D,20230726,000000,19.83,20.065,19.74,19.8,32887,0
+BRT.US,D,20230727,000000,19.88,19.895,19.28,19.31,43498,0
+BRT.US,D,20230728,000000,19.48,19.555,19,19.08,39239,0
+BRT.US,D,20230731,000000,19.08,19.52,19,19.47,45571,0
+BRT.US,D,20230801,000000,19.54,19.64,19.175,19.24,25529,0
+BRT.US,D,20230802,000000,19.1,19.4,19.06,19.33,24596,0
+BRT.US,D,20230803,000000,19.17,19.25,19.02,19.18,16228,0
+BRT.US,D,20230804,000000,19.18,19.54,19.08,19.26,25838,0
+BRT.US,D,20230807,000000,19.29,19.72,19.17,19.72,28747,0
+BRT.US,D,20230808,000000,19.21,19.64,18.7,18.82,40271,0
+BRT.US,D,20230809,000000,18.66,19.2031,18.55,19.06,63063,0
+BRT.US,D,20230810,000000,19.035,19.46,19.03,19.15,35529,0
+BRT.US,D,20230811,000000,18.9068,19.27,18.9068,19.09,23766,0
+BRT.US,D,20230814,000000,18.89,18.934,18.62,18.67,63232,0
+BRT.US,D,20230815,000000,19.23,19.43,18.58,18.94,54224,0
+BRT.US,D,20230816,000000,18.8708,19.0712,18.67,18.7,41453,0
+BRT.US,D,20230817,000000,18.6331,18.75,18.16,18.19,74221,0
+BRT.US,D,20230818,000000,18.03,18.6,18.03,18.36,41037,0
+BRT.US,D,20230821,000000,18.33,18.52,18.24,18.42,40836,0
+BRT.US,D,20230822,000000,18.41,18.58,18.34,18.35,28633,0
+BRT.US,D,20230823,000000,18.6199,18.65,18.1,18.61,47336,0
+BRT.US,D,20230824,000000,18.48,19.05,18.445,18.71,39023,0
+BRT.US,D,20230825,000000,18.64,18.76,18.41,18.43,22312,0
+BRT.US,D,20230828,000000,18.78,18.88,18.65,18.7,28240,0
+BRT.US,D,20230829,000000,18.65,18.879,18.6001,18.82,26211,0
+BRT.US,D,20230830,000000,18.75,19.07,18.7127,18.96,53456,0
+BRT.US,D,20230831,000000,19.1,19.1,18.65,18.65,35623,0
+BRT.US,D,20230901,000000,18.7,18.735,18.44,18.45,38625,0
+BRT.US,D,20230905,000000,18.29,18.47,18.1,18.19,45059,0
+BRT.US,D,20230906,000000,18.1639,18.28,18.14,18.19,27327,0
+BRT.US,D,20230907,000000,18.04,18.35,18.04,18.12,66895,0
+BRT.US,D,20230908,000000,18.21,18.29,18.15,18.17,27407,0
+BRT.US,D,20230911,000000,18.29,18.29,17.81,18.1,56232,0
+BRT.US,D,20230912,000000,18.01,18.2102,17.94,17.96,30211,0
+BRT.US,D,20230913,000000,17.87,18.15,17.86,17.97,44616,0
+BRT.US,D,20230914,000000,18.21,18.55,18.06,18.47,47426,0
+BRT.US,D,20230915,000000,18.36,18.59,18.36,18.49,69049,0
+BRT.US,D,20230918,000000,18.46,18.5099,18.195,18.33,34399,0
+BRT.US,D,20230919,000000,18.315,18.47,18.265,18.32,29928,0
+BRT.US,D,20230920,000000,18.38,18.59,18.17,18.18,19104,0
+BRT.US,D,20230921,000000,18.01,18.1,17.56,17.56,30632,0
+BRT.US,D,20230922,000000,17.58,17.81,17.51,17.54,33214,0
+BRT.US,D,20230925,000000,17.5,17.51,17.28,17.48,29140,0
+BRT.US,D,20230926,000000,17.22,17.46,17.2,17.37,36641,0
+BRT.US,D,20230927,000000,17.37,17.51,17.33,17.36,36764,0
+BRT.US,D,20230928,000000,17.4117,17.48,17.23,17.25,49060,0
+BRT.US,D,20230929,000000,17.36,17.47,17.055,17.27,50905,0
+BRT.US,D,20231002,000000,16.9267,16.9267,16.53,16.66,44156,0
+BRT.US,D,20231003,000000,16.65,16.65,16.07,16.22,60388,0
+BRT.US,D,20231004,000000,16.36,16.54,16.08,16.42,45279,0
+BRT.US,D,20231005,000000,16.485,17,16.42,16.94,38507,0
+BRT.US,D,20231006,000000,16.805,17.21,16.74,17.11,41180,0
+BRT.US,D,20231009,000000,17.01,17.39,16.97,17.3,38456,0
+BRT.US,D,20231010,000000,17.4,17.8,17.3301,17.47,61447,0
+BRT.US,D,20231011,000000,17.68,17.82,17.31,17.47,36450,0
+BRT.US,D,20231012,000000,17.47,17.67,17.2399,17.66,28524,0
+BRT.US,D,20231013,000000,17.74,17.99,17.5636,17.67,38897,0
+BRT.US,D,20231016,000000,17.71,17.77,17.56,17.73,23612,0
+BRT.US,D,20231017,000000,17.5,18.03,17.5,17.86,38493,0
+BRT.US,D,20231018,000000,17.6502,17.6502,17.27,17.35,27377,0
+BRT.US,D,20231019,000000,17.43,17.49,17.12,17.2,31033,0
+BRT.US,D,20231020,000000,17.33,17.33,16.98,16.98,22243,0
+BRT.US,D,20231023,000000,17,17.0288,16.63,16.65,20105,0
+BRT.US,D,20231024,000000,16.795,16.865,16.5901,16.79,28346,0
+BRT.US,D,20231025,000000,16.79,16.79,16.6,16.6,14219,0
+BRT.US,D,20231026,000000,16.62,16.83,16.51,16.68,30836,0
+BRT.US,D,20231027,000000,16.61,16.665,16.25,16.32,23350,0
+BRT.US,D,20231030,000000,16.51,16.6,16.0107,16.26,31362,0
+BRT.US,D,20231031,000000,16.2,16.31,16.04,16.23,88680,0
+BRT.US,D,20231101,000000,16.29,16.49,16.12,16.35,39859,0
+BRT.US,D,20231102,000000,16.55,17,16.55,16.96,31945,0
+BRT.US,D,20231103,000000,17.22,17.52,17.18,17.21,42783,0
+BRT.US,D,20231106,000000,17.1,17.2,16.905,17.17,26575,0
+BRT.US,D,20231107,000000,16.18,17.04,16.13,17.02,27449,0
+BRT.US,D,20231108,000000,17,17.08,16.8,17.08,43366,0
+BRT.US,D,20231109,000000,17.1,17.1,16.23,16.32,82269,0
+BRT.US,D,20231110,000000,16.3,16.945,16.3,16.79,37718,0
+BRT.US,D,20231113,000000,16.83,16.971,16.7224,16.83,32073,0
+BRT.US,D,20231114,000000,17.15,17.92,17.15,17.87,38216,0
+BRT.US,D,20231115,000000,17.91,17.96,17.36,17.4,34224,0
+BRT.US,D,20231116,000000,17.2201,17.4192,17.09,17.13,29882,0
+BRT.US,D,20231117,000000,17.4,17.45,17.11,17.34,42191,0
+BRT.US,D,20231120,000000,17.29,17.4344,17.13,17.22,44303,0
+BRT.US,D,20231121,000000,17.2,17.68,17.03,17.44,31183,0
+BRT.US,D,20231122,000000,17.62,17.665,17.34,17.48,17757,0
+BRT.US,D,20231124,000000,17.38,17.89,17.38,17.82,31474,0
+BRT.US,D,20231127,000000,17.85,18.19,17.7277,18.03,36407,0
+BRT.US,D,20231128,000000,17.89,18.06,17.72,17.92,36565,0
+BRT.US,D,20231129,000000,18.11,18.2017,18.07,18.08,28341,0
+BRT.US,D,20231130,000000,18.23,18.33,18.01,18.2,28812,0
+BRT.US,D,20231201,000000,18.25,18.93,18.1301,18.87,41383,0
+BRT.US,D,20231204,000000,18.74,19.13,18.74,19.09,24070,0
+BRT.US,D,20231205,000000,18.9,19.01,18.69,18.8,24555,0
+BRT.US,D,20231206,000000,18.85,19.12,18.78,18.78,32802,0
+BRT.US,D,20231207,000000,18.705,19,18.705,18.99,29786,0
+BRT.US,D,20231208,000000,18.89,19.13,18.89,18.94,19189,0
+BRT.US,D,20231211,000000,18.9,18.91,18.47,18.58,30241,0
+BRT.US,D,20231212,000000,18.52,18.59,18.21,18.22,35667,0
+BRT.US,D,20231213,000000,18.13,19.57,18.13,19.46,63788,0
+BRT.US,D,20231214,000000,19.87,20.1185,19.54,19.68,39968,0
+BRT.US,D,20231215,000000,19.77,19.81,19.02,19.11,95599,0
+BRT.US,D,20231218,000000,19.25,19.2767,18.75,18.81,38051,0
+BRT.US,D,20231219,000000,18.68,18.9899,18.55,18.83,32691,0
+BRT.US,D,20231220,000000,18.89,19.23,18.53,18.56,34143,0
+BRT.US,D,20231221,000000,18.74,18.74,18.4,18.54,23054,0
+BRT.US,D,20231222,000000,18.67,18.91,18.66,18.71,17050,0
+BRT.US,D,20231226,000000,18.68,18.88,18.47,18.78,30134,0
+BRT.US,D,20231227,000000,18.88,19.145,18.87,18.96,29962,0
+BRT.US,D,20231228,000000,19.08,19.13,19,19.09,27893,0
+BRT.US,D,20231229,000000,19.16,19.21,18.53,18.59,38779,0
+BRT.US,D,20240102,000000,18.4,19.14,18.4,19.01,32690,0
+BRT.US,D,20240103,000000,18.96,18.96,18.57,18.57,43189,0
+BRT.US,D,20240104,000000,18.51,18.95,18.5,18.74,49366,0
+BRT.US,D,20240105,000000,18.91,19.01,18.475,18.52,55172,0
+BRT.US,D,20240108,000000,18.42,18.865,18.42,18.8,35866,0
+BRT.US,D,20240109,000000,18.57,18.715,18.47,18.5,30816,0
+BRT.US,D,20240110,000000,18.46,18.69,18.28,18.65,22896,0
+BRT.US,D,20240111,000000,18.49,18.8,18.3201,18.55,54628,0
+BRT.US,D,20240112,000000,18.82,18.82,18.12,18.18,29701,0
+BRT.US,D,20240116,000000,18.14,18.37,18.02,18.1,29463,0
+BRT.US,D,20240117,000000,18.01,18.02,17.475,17.62,38420,0
+BRT.US,D,20240118,000000,17.52,17.595,17.35,17.5,18291,0
+BRT.US,D,20240119,000000,17.64,17.87,17.36,17.78,39314,0
+BRT.US,D,20240122,000000,17.88,18.27,17.86,18.11,29870,0
+BRT.US,D,20240123,000000,18.25,18.25,17.87,17.9,30863,0
+BRT.US,D,20240124,000000,18.06,18.06,17.56,17.6,32825,0
+BRT.US,D,20240125,000000,17.87,17.87,17.61,17.77,29225,0
+BRT.US,D,20240126,000000,17.75,17.82,17.53,17.55,12629,0
+BRT.US,D,20240129,000000,17.56,17.79,17.47,17.73,46177,0
+BRT.US,D,20240130,000000,17.52,17.52,17.26,17.26,17377,0
+BRT.US,D,20240131,000000,17.22,17.54,16.73,16.8,48335,0
+BRT.US,D,20240201,000000,16.93,16.979,16.57,16.88,34217,0
+BRT.US,D,20240202,000000,16.75,16.7761,16.43,16.57,35456,0
+BRT.US,D,20240205,000000,16.34,16.47,16.24,16.36,30561,0
+BRT.US,D,20240206,000000,16.37,16.72,16.3369,16.55,17381,0
+BRT.US,D,20240207,000000,16.68,16.68,16.2875,16.36,31537,0
+BRT.US,D,20240208,000000,16.27,16.43,16.25,16.39,18659,0
+BRT.US,D,20240209,000000,16.25,16.43,16.21,16.28,35617,0
+BRT.US,D,20240212,000000,16.29,16.84,16.2717,16.62,31761,0
+BRT.US,D,20240213,000000,16.16,16.39,15.75,15.78,72634,0
+BRT.US,D,20240214,000000,15.92,16.06,15.622,15.87,49816,0
+BRT.US,D,20240215,000000,15.94,16.52,15.94,16.4,43543,0
+BRT.US,D,20240216,000000,16.25,16.555,16.18,16.43,25381,0
+BRT.US,D,20240220,000000,16.21,16.4,15.8,15.82,35892,0
+BRT.US,D,20240221,000000,15.83,16.23,15.83,16.12,17905,0
+BRT.US,D,20240222,000000,16.03,16.12,15.83,16.03,52093,0
+BRT.US,D,20240223,000000,15.9208,16.1001,15.86,15.89,15345,0
+BRT.US,D,20240226,000000,15.79,16.04,15.79,15.83,72403,0
+BRT.US,D,20240227,000000,15.89,16.05,15.69,15.81,39537,0
+BRT.US,D,20240228,000000,15.79,15.97,15.56,15.57,27255,0
+BRT.US,D,20240229,000000,15.71,15.77,15.4,15.48,28226,0
+BRT.US,D,20240301,000000,15.44,15.69,15.21,15.62,41842,0
+BRT.US,D,20240304,000000,15.6,15.8,15.53,15.64,26460,0
+BRT.US,D,20240305,000000,15.6768,15.845,15.31,15.35,44214,0
+BRT.US,D,20240306,000000,15.5,15.79,15.33,15.5,40068,0
+BRT.US,D,20240307,000000,15.65,15.6875,15.48,15.58,26894,0
+BRT.US,D,20240308,000000,15.79,16.1988,15.7662,16.12,26227,0
+BRT.US,D,20240311,000000,16.08,16.2199,16,16.1,21956,0
+BRT.US,D,20240312,000000,16.01,16.15,15.7,16.06,50545,0
+BRT.US,D,20240313,000000,16.06,16.53,15.8154,16.45,44201,0
+BRT.US,D,20240314,000000,16.37,16.575,15.465,15.7,83266,0
+BRT.US,D,20240315,000000,15.64,16.39,15.61,16.38,128777,0
+BRT.US,D,20240318,000000,16.69,16.8,16.11,16.17,46700,0
+BRT.US,D,20240319,000000,16,16.34,16,16.24,22251,0
+BRT.US,D,20240320,000000,16.16,16.62,16.16,16.46,32097,0
+BRT.US,D,20240321,000000,16.5,16.75,16.4001,16.74,46040,0
+BRT.US,D,20240322,000000,16.8,16.8,16.55,16.65,48645,0
+BRT.US,D,20240325,000000,16.6,16.62,16.37,16.37,89313,0
+BRT.US,D,20240326,000000,16.17,16.25,15.81,15.81,65035,0
+BRT.US,D,20240327,000000,16,16.45,16,16.45,34197,0
+BRT.US,D,20240328,000000,16.58,17.01,16.458,16.8,57820,0
+BRT.US,D,20240401,000000,16.8,16.8,16.39,16.46,40922,0
+BRT.US,D,20240402,000000,16.39,16.96,16.21,16.3,54903,0
+BRT.US,D,20240403,000000,16.16,16.85,16.16,16.76,52701,0
+BRT.US,D,20240404,000000,16.85,17.16,16.62,16.62,86176,0
+BRT.US,D,20240405,000000,16.64,16.95,16.565,16.7,38378,0
+BRT.US,D,20240408,000000,16.98,17.5,16.87,17.45,51656,0
+BRT.US,D,20240409,000000,17.4,17.74,17.4,17.69,21195,0
+BRT.US,D,20240410,000000,17.35,17.4124,16.76,16.91,48693,0
+BRT.US,D,20240411,000000,17.07,17.33,16.7,17.28,55192,0
+BRT.US,D,20240412,000000,17.12,17.66,17.12,17.64,88223,0
+BRT.US,D,20240415,000000,17.58,17.625,16.96,17,71211,0
+BRT.US,D,20240416,000000,17,17.2462,16.75,16.82,38378,0
+BRT.US,D,20240417,000000,16.84,16.955,16.46,16.52,44475,0
+BRT.US,D,20240418,000000,16.74,16.79,16.45,16.62,57291,0
+BRT.US,D,20240419,000000,16.63,17.38,16.63,17.37,45865,0
+BRT.US,D,20240422,000000,17.33,17.81,17.205,17.75,41676,0
+BRT.US,D,20240423,000000,18,18.14,17.86,17.94,37979,0
+BRT.US,D,20240424,000000,17.81,17.87,17.55,17.64,23682,0
+BRT.US,D,20240425,000000,17.47,17.47,17.3,17.41,24176,0
+BRT.US,D,20240426,000000,17.69,17.69,17.44,17.53,18050,0
+BRT.US,D,20240429,000000,17.72,18.07,17.7,18.07,48133,0
+BRT.US,D,20240430,000000,18.04,18.19,17.885,17.94,29730,0
+BRT.US,D,20240501,000000,18.06,18.38,17.91,18.32,30783,0
+BRT.US,D,20240502,000000,18.52,18.55,18.24,18.52,26623,0
+BRT.US,D,20240503,000000,18.69,18.74,18.3401,18.48,25263,0
+BRT.US,D,20240506,000000,18.51,18.7503,18.45,18.64,35499,0
+BRT.US,D,20240507,000000,18.59,18.7846,18.59,18.67,17365,0
+BRT.US,D,20240508,000000,18.59,18.79,18.4,18.49,17050,0
+BRT.US,D,20240509,000000,18.59,18.59,18.02,18.27,23049,0
+BRT.US,D,20240510,000000,18.42,18.42,17.925,18.07,31162,0
+BRT.US,D,20240513,000000,18.12,18.205,17.58,17.6,20801,0
+BRT.US,D,20240514,000000,17.68,17.9178,17.39,17.78,26780,0
+BRT.US,D,20240515,000000,17.96,18.12,17.905,17.94,24712,0
+BRT.US,D,20240516,000000,17.95,17.95,17.5544,17.84,34438,0
+BRT.US,D,20240517,000000,17.99,17.99,17.62,17.64,20134,0
+BRT.US,D,20240520,000000,17.6,17.71,17.335,17.39,12164,0
+BRT.US,D,20240521,000000,17.43,17.65,17.3258,17.57,18685,0
+BRT.US,D,20240522,000000,17.48,17.6943,17.26,17.39,18225,0
+BRT.US,D,20240523,000000,17.39,17.39,17.05,17.12,32641,0
+BRT.US,D,20240524,000000,17.23,17.29,17.0701,17.26,18890,0
+BRT.US,D,20240528,000000,17.32,17.32,17.05,17.05,26951,0
+BRT.US,D,20240529,000000,17.05,17.3703,16.9,17.03,22355,0
+BRT.US,D,20240530,000000,17.12,17.3,17.07,17.26,18760,0
+BRT.US,D,20240531,000000,17.27,17.585,17.27,17.5,15000,0
+BRT.US,D,20240603,000000,17.61,17.6414,17.36,17.48,17030,0
+BRT.US,D,20240604,000000,17.3249,17.525,17.3,17.37,12250,0
+BRT.US,D,20240605,000000,17.395,17.87,17.395,17.76,15216,0
+BRT.US,D,20240606,000000,17.62,17.7665,17.48,17.63,14658,0
+BRT.US,D,20240607,000000,17.48,17.87,17.48,17.79,16375,0
+BRT.US,D,20240610,000000,17.67,17.97,17.4727,17.91,20628,0
+BRT.US,D,20240611,000000,17.8,17.9399,17.17,17.3,42808,0
+BRT.US,D,20240612,000000,17.81,17.81,17.45,17.56,20471,0
+BRT.US,D,20240613,000000,17.5,17.52,17.3008,17.42,14315,0
+BRT.US,D,20240614,000000,17.27,17.32,17.16,17.31,17027,0
+BRT.US,D,20240617,000000,17.15,17.45,16.9201,17.2,36317,0
+BRT.US,D,20240618,000000,17.13,17.56,17.01,17.41,52767,0
+BRT.US,D,20240620,000000,17.24,17.84,17.18,17.84,26522,0
+BRT.US,D,20240621,000000,17.83,17.95,17.6,17.91,68948,0
+BRT.US,D,20240624,000000,17.96,18,17.61,17.82,30457,0
+BRT.US,D,20240625,000000,17.41,17.41,17.12,17.2,27896,0
+BRT.US,D,20240626,000000,17.11,17.32,17.09,17.09,24574,0
+BRT.US,D,20240627,000000,17,17.22,17,17.14,22430,0
+BRT.US,D,20240628,000000,17.33,17.48,17.0295,17.47,61956,0
+BRT.US,D,20240701,000000,17.55,17.55,17.1,17.13,21747,0
+BRT.US,D,20240702,000000,17.11,17.3499,17.05,17.16,23534,0
+BRT.US,D,20240703,000000,17.13,17.18,16.85,16.95,16068,0
+BRT.US,D,20240705,000000,16.94,17.07,16.72,16.73,35105,0
+BRT.US,D,20240708,000000,16.93,17.34,16.66,17.24,30367,0
+BRT.US,D,20240709,000000,17.47,17.53,16.97,17.07,25857,0
+BRT.US,D,20240710,000000,17.22,17.22,16.99,17.14,15753,0
+BRT.US,D,20240711,000000,17.53,17.9499,17.4,17.49,45333,0
+BRT.US,D,20240712,000000,17.72,17.84,17.34,17.52,27084,0
+BRT.US,D,20240715,000000,17.58,18.04,17.58,18.04,27775,0
+BRT.US,D,20240716,000000,18.09,18.68,18.04,18.59,37493,0
+BRT.US,D,20240717,000000,18.42,18.81,18.2801,18.65,26165,0
+BRT.US,D,20240718,000000,18.53,18.91,18.29,18.5,40584,0
+BRT.US,D,20240719,000000,18.51,18.51,17.92,18,29314,0
+BRT.US,D,20240722,000000,17.93,18.64,17.93,18.52,24057,0
+BRT.US,D,20240723,000000,18.55,18.89,18.55,18.79,30624,0
+BRT.US,D,20240724,000000,18.77,19.09,18.49,18.52,37277,0
+BRT.US,D,20240725,000000,18.66,19.46,18.66,19.34,67803,0
+BRT.US,D,20240726,000000,19.48,19.73,19.38,19.66,34991,0
+BRT.US,D,20240729,000000,19.58,19.62,18.95,19.06,13553,0
+BRT.US,D,20240730,000000,19.17,19.17,18.5501,18.83,23619,0
+BRT.US,D,20240731,000000,18.77,19.25,18.73,18.74,36703,0
+BRT.US,D,20240801,000000,18.7,18.905,18.2,18.43,43987,0
+BRT.US,D,20240802,000000,17.89,18.5,17.89,18.35,24643,0
+BRT.US,D,20240805,000000,17.71,18.4,17.32,17.48,44217,0
+BRT.US,D,20240806,000000,17.4,17.856,17.35,17.63,18955,0
+BRT.US,D,20240807,000000,17.73,17.86,17.41,17.66,20407,0
+BRT.US,D,20240808,000000,17.63,17.945,17.6,17.89,10627,0
+BRT.US,D,20240809,000000,17.79,18.1099,17.47,17.55,20065,0
+BRT.US,D,20240812,000000,17.31,17.51,17.1101,17.21,34857,0
+BRT.US,D,20240813,000000,17.37,17.495,17.11,17.47,22786,0
+BRT.US,D,20240814,000000,17.61,17.85,17,17.33,51106,0
+BRT.US,D,20240815,000000,17.69,18.13,17.4,17.94,42337,0
+BRT.US,D,20240816,000000,17.92,18.06,17.74,17.83,17492,0
+BRT.US,D,20240819,000000,17.83,18.18,17.83,17.9,16055,0
+BRT.US,D,20240820,000000,17.787,18.08,17.75,17.84,13644,0
+BRT.US,D,20240821,000000,17.84,18.2399,17.75,18.18,15206,0
+BRT.US,D,20240822,000000,18.09,18.165,17.9,17.91,8595,0
+BRT.US,D,20240823,000000,17.98,18.79,17.98,18.44,26991,0
+BRT.US,D,20240826,000000,18.66,18.87,18.42,18.54,16096,0
+BRT.US,D,20240827,000000,18.47,18.63,18.28,18.49,11201,0
+BRT.US,D,20240828,000000,18.4275,18.87,18.4275,18.53,16217,0
+BRT.US,D,20240829,000000,18.71,19.115,18.6189,18.95,21025,0
+BRT.US,D,20240830,000000,18.95,19.1599,18.7301,18.99,24771,0
+BRT.US,D,20240903,000000,18.7,18.71,18.38,18.58,18836,0
+BRT.US,D,20240904,000000,18.64,18.7699,18.32,18.65,24228,0
+BRT.US,D,20240905,000000,18.62,18.62,18.3801,18.47,8780,0
+BRT.US,D,20240906,000000,18.4,18.4,18.0901,18.15,11545,0
+BRT.US,D,20240909,000000,18.13,18.39,18.13,18.17,16092,0
+BRT.US,D,20240910,000000,18.17,18.54,18.15,18.53,28111,0
+BRT.US,D,20240911,000000,18.27,18.27,17.75,18.17,17915,0
+BRT.US,D,20240912,000000,18.14,18.66,17.87,18.63,21570,0
+BRT.US,D,20240913,000000,18.82,19,18.63,19,18175,0
+BRT.US,D,20240916,000000,19.055,19.08,18.9201,19.08,21975,0
+BRT.US,D,20240917,000000,19.16,19.3,18.7,18.89,26656,0
+BRT.US,D,20240918,000000,18.77,19,18.74,18.97,42356,0
+BRT.US,D,20240919,000000,19.28,19.28,18.6401,18.96,25433,0
+BRT.US,D,20240920,000000,18.71,18.8171,18.33,18.47,76571,0
+BRT.US,D,20240923,000000,18.47,18.7381,18.33,18.38,23367,0
+BRT.US,D,20240924,000000,18.12,18.39,18.07,18.19,21900,0
+BRT.US,D,20240925,000000,18.19,18.23,17.91,17.98,23886,0
+BRT.US,D,20240926,000000,18.13,18.13,17.65,17.72,23783,0
+BRT.US,D,20240927,000000,17.83,17.9479,17.69,17.84,11330,0
+BRT.US,D,20240930,000000,17.78,17.85,17.35,17.58,28008,0
+BRT.US,D,20241001,000000,17.63,18.13,17.495,17.99,29916,0
+BRT.US,D,20241002,000000,18.27,18.27,17.77,17.93,22318,0
+BRT.US,D,20241003,000000,17.75,18.03,17.46,17.48,18738,0
+BRT.US,D,20241004,000000,17.59,18.04,17.43,17.93,22106,0
+BRT.US,D,20241007,000000,17.9,17.9,17.45,17.46,18239,0
+BRT.US,D,20241008,000000,17.5,17.63,17.35,17.55,15895,0
+BRT.US,D,20241009,000000,17.7666,17.7666,17.25,17.26,14190,0
+BRT.US,D,20241010,000000,17.22,17.26,17.08,17.13,17564,0
+BRT.US,D,20241011,000000,17.21,17.52,17.21,17.44,9602,0
+BRT.US,D,20241014,000000,17.55,17.6,17.22,17.36,13880,0
+BRT.US,D,20241015,000000,17.5,17.86,17.485,17.72,18904,0
+BRT.US,D,20241016,000000,17.93,18.09,17.69,17.76,30508,0
+BRT.US,D,20241017,000000,17.87,17.87,17.34,17.54,15235,0
+BRT.US,D,20241018,000000,17.6,17.6,17.3201,17.42,11428,0
+BRT.US,D,20241021,000000,17.42,17.505,16.976,17.05,27904,0
+BRT.US,D,20241022,000000,17.05,17.6,17.05,17.51,34843,0
+BRT.US,D,20241023,000000,17.36,17.43,17,17.36,34509,0
+BRT.US,D,20241024,000000,17.33,17.33,17.02,17.09,23915,0
+BRT.US,D,20241025,000000,17.09,17.2677,16.75,16.75,20342,0
+BRT.US,D,20241028,000000,16.88,17.09,16.64,16.68,35968,0
+BRT.US,D,20241029,000000,16.66,16.8692,16.5,16.59,23510,0
+BRT.US,D,20241030,000000,16.5,16.8045,16.5,16.56,22915,0
+BRT.US,D,20241031,000000,16.51,16.71,16.23,16.23,55682,0
+BRT.US,D,20241101,000000,16.28,16.75,16.05,16.15,28291,0
+BRT.US,D,20241104,000000,16.05,16.32,15.92,16.28,25147,0
+BRT.US,D,20241105,000000,16.12,16.7,16.12,16.61,27048,0
+BRT.US,D,20241106,000000,17.5,18.03,17.1436,17.99,80044,0
+BRT.US,D,20241107,000000,17.89,18.61,17.4,18.45,102662,0
+BRT.US,D,20241108,000000,18.66,18.994,18.45,18.85,64122,0
+BRT.US,D,20241111,000000,18.82,18.95,18.5873,18.69,69415,0
+BRT.US,D,20241112,000000,18.6,18.76,18.201,18.32,66484,0
+BRT.US,D,20241113,000000,18.57,18.65,18.3,18.57,35525,0
+BRT.US,D,20241114,000000,18.615,18.91,18.4201,18.46,35822,0
+BRT.US,D,20241115,000000,18.62,19.22,18.59,19.14,86236,0
+BRT.US,D,20241118,000000,19.13,19.59,19.055,19.42,43021,0
+BRT.US,D,20241119,000000,19.38,19.92,19.1801,19.71,40206,0
+BRT.US,D,20241120,000000,19.66,19.89,19.27,19.76,41108,0
+BRT.US,D,20241121,000000,19.436,19.98,19.35,19.74,53584,0
+BRT.US,D,20241122,000000,19.77,19.875,19.24,19.37,51945,0
+BRT.US,D,20241125,000000,19.2901,20.22,19.14,19.88,662430,0
+BRT.US,D,20241126,000000,19.5,20,19.5,19.82,29054,0
+BRT.US,D,20241127,000000,20,20.065,19.5501,19.8,36318,0
+BRT.US,D,20241129,000000,19.91,20.11,19.72,20.06,24820,0
+BRT.US,D,20241202,000000,19.77,20,19.4801,19.85,42544,0
+BRT.US,D,20241203,000000,20,20,19.29,19.39,24430,0
+BRT.US,D,20241204,000000,19.345,19.53,19.21,19.33,22229,0
+BRT.US,D,20241205,000000,19.325,19.475,18.79,18.86,23165,0
+BRT.US,D,20241206,000000,19.075,19.075,18.54,18.73,28979,0
+BRT.US,D,20241209,000000,18.7,18.7,18.36,18.47,41093,0
+BRT.US,D,20241210,000000,18.445,19.19,18.445,19.15,45245,0
+BRT.US,D,20241211,000000,18.8599,19.22,18.75,19.04,41415,0
+BRT.US,D,20241212,000000,19,19.19,18.625,18.74,25202,0
+BRT.US,D,20241213,000000,18.45,18.8,18.42,18.76,21935,0
+BRT.US,D,20241216,000000,18.54,19.3,18.53,18.99,27933,0
+BRT.US,D,20241217,000000,19.09,19.15,18.83,19,32751,0
+BRT.US,D,20241218,000000,19.12,19.3,18.1801,18.27,43196,0
+BRT.US,D,20241219,000000,18.21,18.355,18.07,18.13,40249,0
+BRT.US,D,20241220,000000,18.155,18.55,17.56,17.7,176985,0
+BRT.US,D,20241223,000000,17.56,17.69,17.18,17.48,44722,0
+BRT.US,D,20241224,000000,17.455,17.67,17.27,17.63,9683,0
+BRT.US,D,20241226,000000,17.63,17.998,17.47,17.85,14023,0
+BRT.US,D,20241227,000000,17.87,17.88,17.58,17.75,26133,0
+BRT.US,D,20241230,000000,17.3805,17.875,17.37,17.81,24671,0
+BRT.US,D,20241231,000000,17.83,18.23,17.83,18.03,20595,0
+BRT.US,D,20250102,000000,17.7987,17.95,17.57,17.64,23937,0
+BRT.US,D,20250103,000000,17.65,18.19,17.55,18.01,25901,0
+BRT.US,D,20250106,000000,18.27,18.33,17.51,17.57,43936,0
+BRT.US,D,20250107,000000,17.6,17.6,17.07,17.16,24869,0
+BRT.US,D,20250108,000000,17.01,17.41,16.86,17.22,34345,0
+BRT.US,D,20250110,000000,16.9,17.05,16.66,16.94,35927,0
+BRT.US,D,20250113,000000,17.015,17.25,16.85,17.02,29982,0
+BRT.US,D,20250114,000000,17.25,17.37,17.01,17.37,52312,0
+BRT.US,D,20250115,000000,17.32,17.7,17.2901,17.47,45591,0
+BRT.US,D,20250116,000000,17.7028,17.84,17.46,17.74,23557,0
+BRT.US,D,20250117,000000,17.78,17.8,17.39,17.56,31163,0
+BRT.US,D,20250121,000000,17.64,17.84,17.34,17.5,14165,0
+BRT.US,D,20250122,000000,17.555,17.555,17.11,17.15,19721,0
+BRT.US,D,20250123,000000,17.205,17.23,16.9174,17.13,38660,0
+BRT.US,D,20250124,000000,16.92,17.19,16.87,16.98,21385,0
+BRT.US,D,20250127,000000,17.25,17.49,17.03,17.44,19525,0
+BRT.US,D,20250128,000000,17.3,17.42,17.13,17.13,13867,0
+BRT.US,D,20250129,000000,17.12,17.36,16.98,17.14,19742,0
+BRT.US,D,20250130,000000,17.185,17.65,17.185,17.43,18413,0
+BRT.US,D,20250131,000000,17.43,17.465,17.01,17.14,23001,0
+BRT.US,D,20250203,000000,16.99,17.52,16.84,17.38,24997,0
+BRT.US,D,20250204,000000,17.29,17.685,17.16,17.54,18841,0
+BRT.US,D,20250205,000000,17.61,17.82,17.46,17.73,15510,0
+BRT.US,D,20250206,000000,17.615,17.765,17.53,17.66,15534,0
+BRT.US,D,20250207,000000,17.66,17.66,17.34,17.47,11452,0
+BRT.US,D,20250210,000000,17.3,17.78,17.28,17.64,26502,0
+BRT.US,D,20250211,000000,17.3337,17.88,17.3337,17.74,12796,0
+BRT.US,D,20250212,000000,17.35,17.97,17.35,17.77,25207,0
+BRT.US,D,20250213,000000,17.72,18,17.72,17.91,10149,0
+BRT.US,D,20250214,000000,18.1,18.255,17.58,17.67,10978,0
+BRT.US,D,20250218,000000,17.85,17.97,17.54,17.77,17066,0
+BRT.US,D,20250219,000000,17.71,17.86,17.5547,17.83,12635,0
+BRT.US,D,20250220,000000,17.72,17.85,17.58,17.85,12374,0
+BRT.US,D,20250221,000000,17.92,18.03,17.42,17.5,16303,0
+BRT.US,D,20250224,000000,17.4101,17.81,17.4101,17.48,10289,0
+BRT.US,D,20250225,000000,17.6497,17.99,17.59,17.82,25327,0
+BRT.US,D,20250226,000000,17.81,17.99,17.58,17.64,15307,0
+BRT.US,D,20250227,000000,17.91,18,17.58,17.92,11504,0
+BRT.US,D,20250228,000000,17.685,18.04,17.65,18.04,27378,0
+BRT.US,D,20250303,000000,18,18.24,17.52,18.09,23219,0
+BRT.US,D,20250304,000000,17.78,18.04,17.6801,17.87,15060,0
+BRT.US,D,20250305,000000,17.92,18.02,17.65,17.86,22192,0
+BRT.US,D,20250306,000000,17.81,17.81,17.42,17.53,7392,0
+BRT.US,D,20250307,000000,17.4,17.87,17.4,17.77,7971,0
+BRT.US,D,20250310,000000,17.82,17.8762,17.48,17.58,26595,0
+BRT.US,D,20250311,000000,17.5,18.11,17.365,18.11,30796,0
+BRT.US,D,20250312,000000,18.33,19.01,17.82,18.87,40444,0
+BRT.US,D,20250313,000000,18.63,18.84,17.75,17.89,16894,0
+BRT.US,D,20250314,000000,17.75,17.84,17.41,17.69,49790,0
+BRT.US,D,20250317,000000,18.16,18.5,17.3,17.77,39841,0
+BRT.US,D,20250318,000000,17.66,18.37,17.4862,18.21,62330,0
+BRT.US,D,20250319,000000,18.21,18.21,17.81,18.09,13948,0
+BRT.US,D,20250320,000000,17.78,18.2,17.7601,18.19,15403,0
+BRT.US,D,20250321,000000,18.13,18.31,17.75,18.15,75046,0
+BRT.US,D,20250324,000000,17.8,18.37,17.8,18.28,25738,0
+BRT.US,D,20250325,000000,18.27,18.27,17.975,18.05,20978,0
+BRT.US,D,20250326,000000,18.05,18.19,17.9,18,32571,0
+BRT.US,D,20250327,000000,17.66,17.88,17.56,17.56,25746,0
+BRT.US,D,20250328,000000,17.61,17.705,17.33,17.41,31573,0
+BRT.US,D,20250331,000000,17.535,17.6,16.95,17,41058,0
+BRT.US,D,20250401,000000,16.93,17.1539,16.4,16.6,85445,0
+BRT.US,D,20250402,000000,16.51,16.695,16.45,16.6,28260,0
+BRT.US,D,20250403,000000,16.35,16.78,16.2601,16.48,57056,0
+BRT.US,D,20250404,000000,16.6668,16.6668,15.8692,15.89,73419,0
+BRT.US,D,20250407,000000,15.252,16.0999,14.75,15.41,59354,0
+BRT.US,D,20250408,000000,15.91,15.91,14.98,15.11,48606,0
+BRT.US,D,20250409,000000,15.09,16.085,14.61,15.82,59920,0
+BRT.US,D,20250410,000000,15.58,15.64,15.09,15.26,34618,0
+BRT.US,D,20250411,000000,15.07,15.6299,14.94,15.53,30807,0
+BRT.US,D,20250414,000000,15.55,15.5919,15.16,15.47,24579,0
+BRT.US,D,20250415,000000,15.53,15.66,15.38,15.48,10841,0
+BRT.US,D,20250416,000000,15.5388,15.73,15.345,15.49,21406,0
+BRT.US,D,20250417,000000,15.5101,15.7,15.4,15.56,22933,0
+BRT.US,D,20250421,000000,15.51,15.6176,15.21,15.36,24246,0
+BRT.US,D,20250422,000000,15.655,16.1409,15.3,15.79,18672,0
+BRT.US,D,20250423,000000,16.0756,16.0756,15.75,15.75,22787,0
+BRT.US,D,20250424,000000,15.39,15.8,15.39,15.67,16910,0
+BRT.US,D,20250425,000000,15.3265,15.67,15.3265,15.59,11966,0
+BRT.US,D,20250428,000000,15.59,15.945,15.25,15.51,33364,0
+BRT.US,D,20250429,000000,15.71,15.71,15.41,15.58,19962,0
+BRT.US,D,20250430,000000,15.605,15.65,15.28,15.47,20769,0
+BRT.US,D,20250501,000000,15.26,15.89,15.17,15.49,194096,0
+BRT.US,D,20250502,000000,15.7367,16.4243,15.55,16.16,193628,0
+BRT.US,D,20250505,000000,16.175,16.23,15.38,15.42,48745,0
+BRT.US,D,20250506,000000,15.42,15.5835,15.21,15.3,19742,0
+BRT.US,D,20250507,000000,15.56,15.56,15.16,15.31,21469,0
+BRT.US,D,20250508,000000,15.3,15.52,15.06,15.39,13754,0
+BRT.US,D,20250509,000000,15.49,16.27,15.14,15.22,29213,0
+BRT.US,D,20250512,000000,15.37,15.51,15.2,15.2,32929,0
+BRT.US,D,20250513,000000,15.25,15.36,15.1,15.19,41060,0
+BRT.US,D,20250514,000000,15.07,15.13,14.645,14.95,64494,0
+BRT.US,D,20250515,000000,15.11,15.74,15.01,15.69,59001,0
+BRT.US,D,20250516,000000,15.54,16.005,15.54,15.86,30256,0
+BRT.US,D,20250519,000000,15.785,15.914,15.73,15.81,9363,0
+BRT.US,D,20250520,000000,16.02,16.02,15.76,15.79,7734,0
+BRT.US,D,20250521,000000,15.75,15.85,15.55,15.63,25958,0
+BRT.US,D,20250522,000000,15.54,15.71,15.26,15.32,32060,0
+BRT.US,D,20250523,000000,15.375,15.55,15.11,15.26,26661,0
+BRT.US,D,20250527,000000,15.345,16.0093,15.34,15.93,27746,0
+BRT.US,D,20250528,000000,15.89,15.93,15.44,15.56,33399,0
+BRT.US,D,20250529,000000,15.94,16.05,15.6,15.93,40525,0
+BRT.US,D,20250530,000000,16,16.0899,15.5,15.76,26302,0
+BRT.US,D,20250602,000000,15.67,16.09,15.5487,15.98,27482,0
+BRT.US,D,20250603,000000,15.97,16.145,15.88,16.06,20601,0
+BRT.US,D,20250604,000000,16.19,16.19,15.77,16.04,17389,0
+BRT.US,D,20250605,000000,16.1,16.17,15.85,16.12,20401,0
+BRT.US,D,20250606,000000,16.085,16.3,15.76,16.01,17616,0
+BRT.US,D,20250609,000000,16.1,16.33,15.9204,16.18,20528,0
+BRT.US,D,20250610,000000,16.04,16.3772,16.04,16.27,14809,0
+BRT.US,D,20250611,000000,16.36,16.36,16,16.05,18999,0
+BRT.US,D,20250612,000000,16,16.13,15.8,16.12,25804,0
+BRT.US,D,20250613,000000,16.12,16.18,15.66,15.67,23607,0
+BRT.US,D,20250616,000000,15.9716,16,15.69,15.9,18347,0
+BRT.US,D,20250617,000000,15.89,16.16,15.7001,15.88,25004,0
+BRT.US,D,20250618,000000,15.68,16.1462,15.68,15.92,19923,0
+BRT.US,D,20250620,000000,16.005,16.2515,15.71,15.8,54899,0
+BRT.US,D,20250623,000000,15.75,16.231,15.62,16.14,53656,0
+BRT.US,D,20250624,000000,16.29,16.29,16,16.19,45955,0
+BRT.US,D,20250625,000000,15.73,15.94,15.54,15.54,24754,0
+BRT.US,D,20250626,000000,15.51,15.79,15.48,15.72,27659,0
+BRT.US,D,20250627,000000,15.5857,15.99,15.5857,15.78,85005,0
+BRT.US,D,20250630,000000,15.5803,15.87,15.53,15.64,44635,0
+BRT.US,D,20250701,000000,15.5752,15.95,15.5752,15.8,23119,0
+BRT.US,D,20250702,000000,15.7,16.07,15.7,16.04,32554,0
+BRT.US,D,20250703,000000,16.075,16.21,16.0516,16.19,9291,0
+BRT.US,D,20250707,000000,16.07,16.07,15.72,15.78,25627,0
+BRT.US,D,20250708,000000,16,16.2,15.79,15.9,44051,0
+BRT.US,D,20250709,000000,15.91,16.07,15.42,15.85,64146,0
+BRT.US,D,20250710,000000,15.73,15.8,15.52,15.67,22684,0
+BRT.US,D,20250711,000000,15.6,15.7,15.4633,15.65,23860,0
+BRT.US,D,20250714,000000,15.7612,15.8,15.53,15.69,15244,0
+BRT.US,D,20250715,000000,15.51,15.51,15.21,15.26,32786,0
+BRT.US,D,20250716,000000,15.47,15.59,15.14,15.44,25795,0
+BRT.US,D,20250717,000000,15.6,15.6,15.38,15.41,30084,0
+BRT.US,D,20250718,000000,15.4952,15.57,15.25,15.25,27427,0
+BRT.US,D,20250721,000000,15.495,15.495,15.27,15.41,29303,0
+BRT.US,D,20250722,000000,15.36,15.88,15.36,15.78,27708,0
+BRT.US,D,20250723,000000,15.8,16,15.59,15.89,25067,0
+BRT.US,D,20250724,000000,15.59,15.82,15.59,15.59,12190,0
+BRT.US,D,20250725,000000,15.6,15.71,15.3698,15.59,14796,0
+BRT.US,D,20250728,000000,15.445,15.56,15.36,15.38,10679,0
+BRT.US,D,20250729,000000,15.455,15.75,15.24,15.41,57504,0
+BRT.US,D,20250730,000000,15.6999,15.6999,14.95,15.02,36061,0
+BRT.US,D,20250731,000000,14.985,15.07,14.53,14.55,53575,0
+BRT.US,D,20250801,000000,14.755,15.1375,14.1717,14.52,52972,0
+BRT.US,D,20250804,000000,14.55,14.97,14.55,14.94,36195,0
+BRT.US,D,20250805,000000,14.8848,15.02,14.7598,14.97,33036,0
+BRT.US,D,20250806,000000,15.05,15.14,14.8985,15.07,39748,0
+BRT.US,D,20250807,000000,14.8069,15.15,14.8069,15.02,35041,0
+BRT.US,D,20250808,000000,15.23,15.3227,14.85,14.9,30897,0
+BRT.US,D,20250811,000000,15.2357,15.2357,14.7142,14.96,22090,0
+BRT.US,D,20250812,000000,14.9,15.19,14.89,15.1,42383,0
+BRT.US,D,20250813,000000,14.8948,15.4,14.8948,15.34,44032,0
+BRT.US,D,20250814,000000,15.2968,15.375,14.984,15.27,38082,0
+BRT.US,D,20250815,000000,15.02,15.35,14.93,15.05,25589,0
+BRT.US,D,20250818,000000,15,15.2,15,15.06,20652,0
+BRT.US,D,20250819,000000,15.09,15.35,15.09,15.23,13489,0
+BRT.US,D,20250820,000000,15.28,15.44,15.01,15.38,19881,0
+BRT.US,D,20250821,000000,15.29,15.58,15.24,15.55,24620,0
+BRT.US,D,20250822,000000,15.55,16,15.55,15.97,45299,0
+BRT.US,D,20250825,000000,15.885,15.9,15.51,15.61,26303,0
+BRT.US,D,20250826,000000,15.5809,15.92,15.5809,15.74,12180,0
+BRT.US,D,20250827,000000,15.6869,15.93,15.5804,15.87,14225,0
+BRT.US,D,20250828,000000,15.51,15.89,15.51,15.72,19630,0
+BRT.US,D,20250829,000000,16,16,15.65,16,26076,0
+BRT.US,D,20250902,000000,15.96,15.96,15.48,15.52,21945,0
+BRT.US,D,20250903,000000,15.4039,15.72,15.4,15.56,24758,0
+BRT.US,D,20250904,000000,15.56,15.8,15.5,15.8,19251,0
+BRT.US,D,20250905,000000,15.8,15.87,15.45,15.68,51405,0
+BRT.US,D,20250908,000000,15.63,15.86,15.47,15.75,19672,0
+BRT.US,D,20250909,000000,15.63,15.99,15.48,15.95,26251,0
+BRT.US,D,20250910,000000,15.91,16.24,15.81,16.14,41416,0
+BRT.US,D,20250911,000000,16.17,16.48,16.11,16.43,28171,0
+BRT.US,D,20250912,000000,16.46,16.51,16.0101,16.12,25047,0
+BRT.US,D,20250915,000000,16.4334,16.4334,16.09,16.22,19467,0
+BRT.US,D,20250916,000000,16.4353,16.4353,16.1,16.28,19790,0
+BRT.US,D,20250917,000000,16.4,16.69,16.12,16.19,32804,0
+BRT.US,D,20250918,000000,16.415,16.66,16.13,16.55,25881,0
+BRT.US,D,20250919,000000,16.54,16.5999,16.08,16.18,94126,0
+BRT.US,D,20250922,000000,16.405,16.445,16.13,16.39,23098,0
+BRT.US,D,20250923,000000,16.39,16.5,16.17,16.38,36611,0
+BRT.US,D,20250924,000000,16.11,16.1426,15.75,15.82,21569,0
+BRT.US,D,20250925,000000,15.84,15.975,15.58,15.71,22232,0
+BRT.US,D,20250926,000000,15.935,15.935,15.575,15.7,18872,0
+BRT.US,D,20250929,000000,15.57,15.815,15.5,15.71,56830,0
+BRT.US,D,20250930,000000,15.64,15.7456,15.48,15.66,28904,0
+BRT.US,D,20251001,000000,15.61,15.85,15.45,15.73,24066,0
+BRT.US,D,20251002,000000,15.52,15.68,15.34,15.55,26309,0
+BRT.US,D,20251003,000000,15.5,15.97,15.5,15.68,36296,0
+BRT.US,D,20251006,000000,15.8055,15.81,15.16,15.26,45296,0
+BRT.US,D,20251007,000000,15.25,15.57,15.0835,15.2,72010,0
+BRT.US,D,20251008,000000,15.33,15.34,14.975,15.15,21042,0
+BRT.US,D,20251009,000000,14.93,15.08,14.79,14.97,70096,0
+BRT.US,D,20251010,000000,15.02,15.02,14.71,14.71,53707,0
+BRT.US,D,20251013,000000,14.81,15.025,14.53,14.78,104590,0
+BRT.US,D,20251014,000000,14.875,14.94,14.52,14.88,44606,0
+BRT.US,D,20251015,000000,14.9548,15.14,14.9029,14.99,44217,0
+BRT.US,D,20251016,000000,15.02,15.13,14.74,14.84,44165,0
+BRT.US,D,20251017,000000,15.02,15.28,14.79,14.91,58710,0
+BRT.US,D,20251020,000000,14.8269,15.0869,14.6288,14.96,27598,0
+BRT.US,D,20251021,000000,15.1,15.12,14.83,14.92,61596,0
+BRT.US,D,20251022,000000,14.9,15.15,14.85,15.02,54811,0
+BRT.US,D,20251023,000000,15.05,15.18,14.85,14.98,24683,0
+BRT.US,D,20251024,000000,15.07,15.21,14.9625,15.01,21204,0
+BRT.US,D,20251027,000000,14.96,15.02,14.87,14.9,26722,0
+BRT.US,D,20251028,000000,14.87,14.8999,14.71,14.8,34174,0
+BRT.US,D,20251029,000000,14.975,14.975,14.37,14.44,65544,0
+BRT.US,D,20251030,000000,14.4,14.69,14.4,14.68,51479,0
+BRT.US,D,20251031,000000,14.795,14.795,14.51,14.71,49998,0
+BRT.US,D,20251103,000000,14.64,14.9,14.41,14.77,36698,0
+BRT.US,D,20251104,000000,14.53,14.89,14.52,14.86,27607,0
+BRT.US,D,20251105,000000,14.965,15.09,14.84,15.08,17544,0
+BRT.US,D,20251106,000000,14.91,15.05,14.67,14.78,68464,0
+BRT.US,D,20251107,000000,14.92,15.1599,14.43,14.64,59659,0
+BRT.US,D,20251110,000000,14.89,14.89,14.46,14.52,55852,0
+BRT.US,D,20251111,000000,14.5512,14.67,14.4,14.53,146268,0
+BRT.US,D,20251112,000000,14.635,14.73,14.38,14.47,86153,0
+BRT.US,D,20251113,000000,14.4767,14.585,14.15,14.21,110151,0
+BRT.US,D,20251114,000000,14.32,14.655,14.05,14.59,79445,0
+BRT.US,D,20251117,000000,14.5566,14.59,14.22,14.34,89315,0
+BRT.US,D,20251118,000000,14.4402,14.55,14.29,14.39,62210,0
+BRT.US,D,20251119,000000,14.3936,14.4,14.1,14.13,62065,0
+BRT.US,D,20251120,000000,14.245,14.25,14,14.01,52041,0
+BRT.US,D,20251121,000000,14.2193,14.47,14.02,14.36,115152,0
+BRT.US,D,20251124,000000,14.15,14.3495,14.05,14.16,717179,0
+BRT.US,D,20251125,000000,14.15,14.855,14.15,14.79,86474,0
+BRT.US,D,20251126,000000,14.74,14.9,14.7,14.83,45634,0
+BRT.US,D,20251128,000000,14.76,14.81,14.58,14.64,21031,0
+BRT.US,D,20251201,000000,14.5,14.89,14.44,14.89,186155,0
+BRT.US,D,20251202,000000,14.49,14.89,14.465,14.49,22385,0
+BRT.US,D,20251203,000000,14.695,14.7557,14.48,14.58,40945,0
+BRT.US,D,20251204,000000,14.52,14.685,14.45,14.54,47196,0
+BRT.US,D,20251205,000000,14.54,14.635,14.49,14.49,41417,0
+BRT.US,D,20251208,000000,14.5499,14.65,14.5,14.54,49743,0
+BRT.US,D,20251209,000000,14.62,14.685,14.45,14.5,34621,0
+BRT.US,D,20251210,000000,14.53,15.01,14.53,14.98,68438,0
+BRT.US,D,20251211,000000,15.11,15.14,14.87,14.91,47820,0
+BRT.US,D,20251212,000000,14.97,15.15,14.88,15.06,55788,0
+BRT.US,D,20251215,000000,15.09,15.12,14.87,15.03,35842,0
+BRT.US,D,20251216,000000,15.11,15.12,14.83,15,77559,0
+BRT.US,D,20251217,000000,15,15.18,14.99,15.11,34292,0
+BRT.US,D,20251218,000000,15.09,15.3299,15.055,15.2,93802,0
+BRT.US,D,20251219,000000,15.07,15.14,14.76,14.76,170316,0
+BRT.US,D,20251222,000000,14.49,14.58,14.1803,14.32,86669,0
+BRT.US,D,20251223,000000,14.345,14.37,14.24,14.33,56230,0
+BRT.US,D,20251224,000000,14.25,14.5,14.25,14.46,33195,0
+BRT.US,D,20251226,000000,14.525,14.68,14.46,14.61,47390,0
+BRT.US,D,20251229,000000,14.86,14.86,14.54,14.68,80359,0
+BRT.US,D,20251230,000000,14.76,14.855,14.685,14.73,26149,0
+BRT.US,D,20251231,000000,14.75,14.75,14.635,14.7,69820,0
+BRT.US,D,20260102,000000,14.61,14.6249,14.4,14.46,33418,0
+BRT.US,D,20260105,000000,14.4533,14.66,14.325,14.56,67886,0
+BRT.US,D,20260106,000000,14.62,14.81,14.53,14.81,67623,0
+BRT.US,D,20260107,000000,14.8,14.8739,14.64,14.72,33618,0
+BRT.US,D,20260108,000000,14.75,14.89,14.64,14.68,36369,0
+BRT.US,D,20260109,000000,14.755,14.88,14.61,14.74,25227,0
+BRT.US,D,20260112,000000,14.72,14.86,14.56,14.79,28957,0
+BRT.US,D,20260113,000000,14.74,14.785,14.5407,14.7,27959,0
+BRT.US,D,20260114,000000,14.6,14.995,14.6,14.91,32470,0
+BRT.US,D,20260115,000000,14.89,15.19,14.81,15.03,38075,0
+BRT.US,D,20260116,000000,14.916,15.075,14.916,15.03,25645,0
+BRT.US,D,20260120,000000,14.82,14.9,14.68,14.68,29517,0
+BRT.US,D,20260121,000000,15.1752,15.1752,14.72,14.96,46053,0
+BRT.US,D,20260122,000000,14.8,15.07,14.8,14.96,27361,0
+BRT.US,D,20260123,000000,14.78,15.045,14.7601,14.94,41006,0
+BRT.US,D,20260126,000000,14.97,15.05,14.76,14.88,41079,0
+BRT.US,D,20260127,000000,14.86,14.96,14.7,14.75,30326,0
+BRT.US,D,20260128,000000,14.706,14.77,14.33,14.35,53150,0
+BRT.US,D,20260129,000000,14.515,14.605,14.3757,14.56,24436,0
+BRT.US,D,20260130,000000,14.51,14.72,14.405,14.69,25552,0
+BRT.US,D,20260202,000000,14.62,14.81,14.62,14.67,29340,0
+BRT.US,D,20260203,000000,14.755,14.755,14.505,14.73,26193,0
+BRT.US,D,20260204,000000,14.62,14.85,14.62,14.77,34088,0
+BRT.US,D,20260205,000000,14.74,14.85,14.6858,14.83,51676,0
+BRT.US,D,20260206,000000,14.96,14.98,14.72,14.78,69862,0
+BRT.US,D,20260209,000000,14.7,15.1,14.6209,14.66,22860,0
+BRT.US,D,20260210,000000,14.66,14.99,14.57,14.78,25208,0
+BRT.US,D,20260211,000000,14.925,14.93,14.71,14.77,23800,0
+BRT.US,D,20260212,000000,14.79,14.9,14.3976,14.54,22605,0
+BRT.US,D,20260213,000000,14.5,14.74,14.42,14.5,27077,0
+BRT.US,D,20260217,000000,14.6404,15.09,14.46,15,62866,0
+BRT.US,D,20260218,000000,15,15.05,14.69,14.7,19765,0
diff --git a/daily/us/nyse stocks/1/btgo.us.txt b/daily/us/nyse stocks/1/btgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cdf9e2e92ed971e703238ec542ef8675026ae2ca
--- /dev/null
+++ b/daily/us/nyse stocks/1/btgo.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTGO.US,D,20260122,000000,22.43,24.5,18.38,18.49,16835800,0
+BTGO.US,D,20260123,000000,18.35,18.5,14.49,14.5,7354200,0
+BTGO.US,D,20260126,000000,14.47,14.62,12.75,13.32,4269216,0
+BTGO.US,D,20260127,000000,13.315,15.2998,13,13.77,3208956,0
+BTGO.US,D,20260128,000000,13.8623,14.25,12.82,13.06,1445918,0
+BTGO.US,D,20260129,000000,12.97,13.06,11.82,12.06,2504401,0
+BTGO.US,D,20260130,000000,12.01,13.7,12,13.5,2184565,0
+BTGO.US,D,20260202,000000,13.0282,13.44,12.175,12.46,1351486,0
+BTGO.US,D,20260203,000000,12.47,12.47,11.5,11.63,1570399,0
+BTGO.US,D,20260204,000000,11.8279,11.9,11.0442,11.47,627697,0
+BTGO.US,D,20260205,000000,10.9729,11.55,10.24,10.32,976764,0
+BTGO.US,D,20260206,000000,10.6,12.26,10.55,11.69,764164,0
+BTGO.US,D,20260209,000000,11.61,12.1799,11.41,11.53,616145,0
+BTGO.US,D,20260210,000000,11.5,11.86,10.9,11.02,395356,0
+BTGO.US,D,20260211,000000,11.07,11.14,10.26,10.46,438906,0
+BTGO.US,D,20260212,000000,10.35,10.5141,9.66,10.15,554648,0
+BTGO.US,D,20260213,000000,10.15,10.95,10.04,10.76,530139,0
+BTGO.US,D,20260217,000000,10.655,10.9,9.52,10.87,843060,0
+BTGO.US,D,20260218,000000,10.725,10.89,10.105,10.26,365030,0
diff --git a/daily/us/nyse stocks/1/bto.us.txt b/daily/us/nyse stocks/1/bto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef97b26a27b26320dce84fbf0497cfdfc4c22958
--- /dev/null
+++ b/daily/us/nyse stocks/1/bto.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTO.US,D,20050225,000000,12.7293,12.8675,12.6306,12.7926,84229.551638679,0
+BTO.US,D,20050228,000000,12.7795,12.8382,12.6648,12.7795,55313.479952713,0
+BTO.US,D,20050301,000000,12.716,12.9272,12.716,12.8922,71953.970372075,0
+BTO.US,D,20050302,000000,12.8278,12.9177,12.7795,12.8382,74432.520962322,0
+BTO.US,D,20050303,000000,12.9433,12.9775,12.7425,12.7548,125034.85471219,0
+BTO.US,D,20050304,000000,12.7926,12.9177,12.7425,12.9063,106016.09577502,0
+BTO.US,D,20050307,000000,12.9063,13.0201,12.9063,12.967,128181.60058507,0
+BTO.US,D,20050308,000000,12.9547,12.9547,12.8922,12.9177,146673.61474178,0
+BTO.US,D,20050309,000000,12.9433,12.9547,12.8164,12.8382,84521.95304988,0
+BTO.US,D,20050310,000000,12.8875,12.8959,12.8107,12.8448,73175.300454236,0
+BTO.US,D,20050311,000000,12.8448,12.8619,12.7425,12.7425,64240.695600807,0
+BTO.US,D,20050314,000000,12.733,12.8448,12.733,12.8107,72779.450168316,0
+BTO.US,D,20050315,000000,12.8448,12.8619,12.733,12.7681,62636.182441873,0
+BTO.US,D,20050316,000000,12.7822,12.8107,12.5389,12.6306,109898.59537933,0
+BTO.US,D,20050317,000000,12.5625,12.6847,12.5625,12.6137,60112.24101884,0
+BTO.US,D,20050318,000000,12.5777,12.6393,12.5502,12.6137,41585.392036967,0
+BTO.US,D,20050321,000000,12.5625,12.589,12.5256,12.5389,59487.325367465,0
+BTO.US,D,20050322,000000,12.5389,12.5777,12.3029,12.3029,84088.101136511,0
+BTO.US,D,20050323,000000,12.0728,12.2546,12.0728,12.2262,109749.75567182,0
+BTO.US,D,20050324,000000,12.2376,12.3646,12.2016,12.2376,78507.139905403,0
+BTO.US,D,20050328,000000,12.3333,12.3938,12.2262,12.2887,62301.557000174,0
+BTO.US,D,20050329,000000,12.2016,12.3398,12.177,12.1883,31731.358919438,0
+BTO.US,D,20050330,000000,12.2101,12.3938,12.2101,12.3938,71569.73169454,0
+BTO.US,D,20050331,000000,12.5105,12.5625,12.4223,12.4981,73210.135279398,0
+BTO.US,D,20050401,000000,12.8448,12.8448,12.3938,12.4848,103737.05372887,0
+BTO.US,D,20050404,000000,12.447,12.5502,12.3333,12.5256,33141.64153808,0
+BTO.US,D,20050405,000000,12.5256,12.6137,12.4981,12.5389,46676.554514295,0
+BTO.US,D,20050406,000000,12.4981,12.716,12.4981,12.6393,68266.756908815,0
+BTO.US,D,20050407,000000,12.589,12.7681,12.5389,12.716,44640.300643516,0
+BTO.US,D,20050408,000000,12.733,12.7425,12.6306,12.6524,30812.986256101,0
+BTO.US,D,20050411,000000,12.6648,12.7056,12.5777,12.6137,35568.467690967,0
+BTO.US,D,20050412,000000,12.5502,12.8448,12.5105,12.6393,86559.262521421,0
+BTO.US,D,20050413,000000,12.6137,12.7056,12.589,12.6042,34302.802376782,0
+BTO.US,D,20050414,000000,12.6137,12.6393,12.4062,12.447,35808.089064044,0
+BTO.US,D,20050415,000000,12.4753,12.4848,12.3646,12.3825,88353.783817597,0
+BTO.US,D,20050418,000000,12.3938,12.5105,12.3333,12.4981,112710.71581052,0
+BTO.US,D,20050419,000000,12.4848,12.6306,12.4848,12.5502,35660.3049573,0
+BTO.US,D,20050420,000000,12.4981,12.5625,12.3542,12.4223,58222.715654043,0
+BTO.US,D,20050421,000000,12.4336,12.4981,12.3646,12.447,51968.281136488,0
+BTO.US,D,20050422,000000,12.4602,12.5777,12.4062,12.4223,68653.106787874,0
+BTO.US,D,20050425,000000,12.5256,12.5711,12.4223,12.5389,81903.007558226,0
+BTO.US,D,20050426,000000,12.5105,12.589,12.4602,12.4981,54834.237206558,0
+BTO.US,D,20050427,000000,12.4981,12.6648,12.4062,12.5777,82968.108727544,0
+BTO.US,D,20050428,000000,12.5256,12.6137,12.3938,12.3938,43962.60495402,0
+BTO.US,D,20050429,000000,12.4336,12.5105,12.3938,12.4336,25325.973492852,0
+BTO.US,D,20050502,000000,12.4602,12.6524,12.4602,12.5625,60213.578692035,0
+BTO.US,D,20050503,000000,12.6306,12.7056,12.5389,12.5777,79524.739040412,0
+BTO.US,D,20050504,000000,12.5502,12.7822,12.5502,12.7822,51675.879725288,0
+BTO.US,D,20050505,000000,12.7822,12.7926,12.589,12.6847,66470.124411114,0
+BTO.US,D,20050506,000000,12.7557,12.7557,12.5502,12.6137,42841.556944291,0
+BTO.US,D,20050509,000000,12.589,12.6904,12.5625,12.6904,34402.028848453,0
+BTO.US,D,20050510,000000,12.6393,12.6847,12.5777,12.6137,63363.491367206,0
+BTO.US,D,20050511,000000,12.6847,12.7056,12.6137,12.6524,40907.69634747,0
+BTO.US,D,20050512,000000,12.6904,12.733,12.5777,12.6306,38765.882400447,0
+BTO.US,D,20050513,000000,12.6137,12.6137,12.4223,12.4602,50459.827646938,0
+BTO.US,D,20050516,000000,12.4848,12.6524,12.4848,12.6524,42254.642920366,0
+BTO.US,D,20050517,000000,12.6524,12.7056,12.4981,12.7056,33676.831124645,0
+BTO.US,D,20050518,000000,12.6847,12.8875,12.6847,12.8448,72100.698878055,0
+BTO.US,D,20050519,000000,12.8107,12.9499,12.8107,12.8221,58222.715654043,0
+BTO.US,D,20050520,000000,12.8107,12.8448,12.7557,12.7822,67542.61478577,0
+BTO.US,D,20050523,000000,12.7822,12.8448,12.7425,12.7681,53518.958656537,0
+BTO.US,D,20050524,000000,12.7822,12.8107,12.7056,12.7557,40663.852571343,0
+BTO.US,D,20050525,000000,12.7681,12.7822,12.6904,12.7425,41288.768222718,0
+BTO.US,D,20050526,000000,12.7557,12.8316,12.733,12.7926,51867.999064056,0
+BTO.US,D,20050527,000000,12.8221,12.8316,12.7681,12.7926,45947.134387437,0
+BTO.US,D,20050531,000000,12.8221,12.8619,12.7681,12.7926,53319.450112432,0
+BTO.US,D,20050601,000000,12.8221,13.0144,12.7926,12.9633,72681.279297407,0
+BTO.US,D,20050602,000000,12.9633,13.0399,12.9234,13.0399,50753.284658901,0
+BTO.US,D,20050603,000000,13.0779,13.0779,12.9727,13.0144,75446.953295042,0
+BTO.US,D,20050606,000000,13.0683,13.1688,13.0683,13.1015,159868.62427249,0
+BTO.US,D,20050607,000000,13.1281,13.1793,13.1015,13.1281,129014.46958666,0
+BTO.US,D,20050608,000000,13.1688,13.1793,13.0683,13.1015,114847.25175373,0
+BTO.US,D,20050609,000000,13.0504,13.1015,12.967,13.0779,90683.494700338,0
+BTO.US,D,20050610,000000,13.0504,13.0939,12.967,13.0371,47157.908461974,0
+BTO.US,D,20050613,000000,12.967,13.0626,12.9433,13.0125,78845.987750152,0
+BTO.US,D,20050614,000000,13.0125,13.0504,12.967,12.967,49012.599001611,0
+BTO.US,D,20050615,000000,12.967,13.0626,12.967,13.0626,61324.070694139,0
+BTO.US,D,20050616,000000,13.0939,13.1015,13.0371,13.0504,56086.179710831,0
+BTO.US,D,20050617,000000,13.1015,13.1565,13.0504,13.0779,76855.12471216,0
+BTO.US,D,20050620,000000,13.0626,13.1015,13.0371,13.1015,57736.083702551,0
+BTO.US,D,20050621,000000,13.0626,13.1015,13.0125,13.0626,76414.939194215,0
+BTO.US,D,20050622,000000,13.0626,13.0939,13.0248,13.0248,91557.532131651,0
+BTO.US,D,20050623,000000,13.0371,13.0371,12.9832,13.003,52496.081517716,0
+BTO.US,D,20050624,000000,13.003,13.0125,12.9063,12.9329,78944.158621061,0
+BTO.US,D,20050627,000000,12.9594,13.003,12.8922,12.9329,86610.986958781,0
+BTO.US,D,20050628,000000,12.9177,13.003,12.8922,13.003,46580.494844911,0
+BTO.US,D,20050629,000000,12.9832,13.1015,12.9832,13.0504,65990.881664959,0
+BTO.US,D,20050630,000000,13.2702,13.2702,13.003,13.003,86122.243805764,0
+BTO.US,D,20050701,000000,13.0626,13.0626,12.9594,13.003,108100.90728087,0
+BTO.US,D,20050705,000000,13.0125,13.0125,12.8922,13.003,111402.82646583,0
+BTO.US,D,20050706,000000,13.0248,13.0371,12.9594,12.967,63267.431697822,0
+BTO.US,D,20050707,000000,12.9594,12.9594,12.9063,12.9063,73267.13772057,0
+BTO.US,D,20050708,000000,12.9177,13.0939,12.9063,13.0371,94033.971520374,0
+BTO.US,D,20050711,000000,13.0626,13.1688,13.0371,13.1452,93252.826956157,0
+BTO.US,D,20050712,000000,13.1688,13.3052,13.1281,13.2219,68412.429814034,0
+BTO.US,D,20050713,000000,13.2219,13.3279,13.2115,13.3052,74043.004280975,0
+BTO.US,D,20050714,000000,13.3279,13.3544,13.237,13.3052,156231.02404506,0
+BTO.US,D,20050715,000000,13.2626,13.382,13.2626,13.382,54585.115426618,0
+BTO.US,D,20050718,000000,13.3658,13.3658,13.1793,13.237,90096.580676412,0
+BTO.US,D,20050719,000000,13.237,13.2702,13.1963,13.2219,78507.139905403,0
+BTO.US,D,20050720,000000,13.1963,13.2484,13.1452,13.237,95726.099542592,0
+BTO.US,D,20050721,000000,13.2626,13.2872,13.1565,13.1963,119745.23929153,0
+BTO.US,D,20050722,000000,13.1793,13.2484,13.1565,13.2484,60501.757700185,0
+BTO.US,D,20050725,000000,13.2115,13.2702,13.1793,13.1793,78068.009988222,0
+BTO.US,D,20050726,000000,13.1963,13.2484,13.1793,13.2115,82242.911003737,0
+BTO.US,D,20050727,000000,13.2115,13.237,13.1688,13.2115,69478.586584115,0
+BTO.US,D,20050728,000000,13.1963,13.237,13.1688,13.2115,86897.054765407,0
+BTO.US,D,20050729,000000,13.2115,13.237,13.1688,13.1963,86368.198783416,0
+BTO.US,D,20050801,000000,13.1963,13.2484,13.1793,13.2115,53319.450112432,0
+BTO.US,D,20050802,000000,13.1793,13.2872,13.1793,13.2115,60553.482137546,0
+BTO.US,D,20050803,000000,13.2115,13.2484,13.1793,13.2219,118583.02285206,0
+BTO.US,D,20050804,000000,13.2219,13.2219,13.1688,13.1793,98006.197189497,0
+BTO.US,D,20050805,000000,13.1688,13.1688,12.9832,12.9832,137798.12353105,0
+BTO.US,D,20050808,000000,12.9832,13.003,12.9063,12.9594,85881.566831924,0
+BTO.US,D,20050809,000000,12.9832,13.0371,12.967,13.0125,55648.105394412,0
+BTO.US,D,20050810,000000,13.0248,13.0779,12.9177,12.9594,57692.804071289,0
+BTO.US,D,20050811,000000,12.9832,13.0371,12.9433,13.003,64866.666852943,0
+BTO.US,D,20050812,000000,13.0125,13.0248,12.9063,13.0125,60459.533669688,0
+BTO.US,D,20050815,000000,13.0371,13.0939,12.967,13.0626,66085.885733581,0
+BTO.US,D,20050816,000000,13.0626,13.1015,13.0248,13.0248,68894.839362477,0
+BTO.US,D,20050817,000000,13.003,13.1167,12.9594,13.0504,50217.039471573,0
+BTO.US,D,20050818,000000,12.967,13.0504,12.9433,12.9832,68510.600684942,0
+BTO.US,D,20050819,000000,13.0371,13.1167,13.0371,13.0626,49928.860463423,0
+BTO.US,D,20050822,000000,13.1015,13.1565,13.0939,13.1281,58368.388559261,0
+BTO.US,D,20050823,000000,13.0939,13.1565,13.0248,13.0626,49395.782078382,0
+BTO.US,D,20050824,000000,13.003,13.1452,13.003,13.1015,108002.73640996,0
+BTO.US,D,20050825,000000,13.0626,13.1281,13.0371,13.0371,77293.199028578,0
+BTO.US,D,20050826,000000,13.0626,13.0626,13.0125,13.0504,49831.745193277,0
+BTO.US,D,20050829,000000,12.9832,13.0504,12.9329,13.0504,110377.83812549,0
+BTO.US,D,20050830,000000,13.1015,13.1167,12.9329,13.003,92912.923510646,0
+BTO.US,D,20050831,000000,13.0371,13.0779,12.9594,13.0779,67488.779146884,0
+BTO.US,D,20050901,000000,13.1452,13.1793,13.0371,13.1688,59047.139849521,0
+BTO.US,D,20050902,000000,13.1281,13.2115,13.1167,13.1963,54874.35003553,0
+BTO.US,D,20050906,000000,13.1963,13.3052,13.1963,13.2702,103295.81261017,0
+BTO.US,D,20050907,000000,13.2702,13.3052,13.237,13.2626,106501.67212574,0
+BTO.US,D,20050908,000000,13.166,13.2219,13.0817,13.2048,92718.692970354,0
+BTO.US,D,20050909,000000,13.1887,13.3383,13.1793,13.2626,73707.323238514,0
+BTO.US,D,20050912,000000,13.2323,13.3156,13.2219,13.2872,75643.295036859,0
+BTO.US,D,20050913,000000,13.2626,13.2626,13.1508,13.1793,56579.145266898,0
+BTO.US,D,20050914,000000,13.1793,13.1887,13.1234,13.166,55990.120041447,0
+BTO.US,D,20050915,000000,13.1395,13.1508,13.0968,13.1395,45947.134387437,0
+BTO.US,D,20050916,000000,13.1508,13.2219,13.1129,13.1887,70449.739285575,0
+BTO.US,D,20050919,000000,13.1234,13.1793,13.1129,13.1234,60844.827947984,0
+BTO.US,D,20050920,000000,13.1234,13.2048,13.0968,13.1129,92238.394623436,0
+BTO.US,D,20050921,000000,13.0968,13.1129,12.9727,12.9727,73994.446645903,0
+BTO.US,D,20050922,000000,12.9633,12.9633,12.7557,12.8922,150752.45608792,0
+BTO.US,D,20050923,000000,12.716,12.8818,12.716,12.8581,93349.942226302,0
+BTO.US,D,20050926,000000,12.9063,12.9499,12.733,12.7738,77052.522054738,0
+BTO.US,D,20050927,000000,12.7738,12.8675,12.7056,12.7738,73945.889010829,0
+BTO.US,D,20050928,000000,12.7557,12.8382,12.7425,12.7738,43619.534706221,0
+BTO.US,D,20050929,000000,12.8675,12.8675,12.7557,12.8382,92820.03064355,0
+BTO.US,D,20050930,000000,12.9234,12.9234,12.6904,12.7557,199413.54003563,0
+BTO.US,D,20051003,000000,12.7822,12.8675,12.716,12.8581,106252.55034581,0
+BTO.US,D,20051004,000000,12.8675,12.9063,12.7738,12.7738,66712.912586479,0
+BTO.US,D,20051005,000000,12.7738,12.7822,12.6467,12.6648,74187.621585432,0
+BTO.US,D,20051006,000000,12.6904,12.6904,12.5843,12.6232,98108.590463456,0
+BTO.US,D,20051007,000000,12.6363,12.6781,12.5843,12.6648,67202.711340259,0
+BTO.US,D,20051010,000000,12.6648,12.6648,12.4753,12.4848,75204.165119677,0
+BTO.US,D,20051011,000000,12.4848,12.5426,12.4062,12.4336,106935.52403912,0
+BTO.US,D,20051012,000000,12.4062,12.5171,12.3286,12.3503,110090.7147181,0
+BTO.US,D,20051013,000000,12.3503,12.3777,12.2689,12.3068,87240.125013206,0
+BTO.US,D,20051014,000000,12.3646,12.609,12.3371,12.4062,193492.67535901,0
+BTO.US,D,20051017,000000,12.4602,12.5256,12.3646,12.3646,253033.83636536,0
+BTO.US,D,20051018,000000,12.4157,12.4441,12.284,12.284,43133.958355492,0
+BTO.US,D,20051019,000000,12.2689,12.4157,12.1485,12.4157,169478.81361389,0
+BTO.US,D,20051020,000000,12.4441,12.4981,12.2262,12.284,76949.073180018,0
+BTO.US,D,20051021,000000,12.3503,12.4109,12.3068,12.3938,50942.237195381,0
+BTO.US,D,20051024,000000,12.4441,12.5426,12.3646,12.5256,40221.555851874,0
+BTO.US,D,20051025,000000,12.5256,12.5256,12.4157,12.4336,97616.680508152,0
+BTO.US,D,20051026,000000,12.4753,12.5559,12.4336,12.4753,73994.446645903,0
+BTO.US,D,20051027,000000,12.4602,12.5171,12.4441,12.4753,49873.969223775,0
+BTO.US,D,20051028,000000,12.4753,12.6467,12.4753,12.6467,37701.836831892,0
+BTO.US,D,20051031,000000,12.6904,12.7993,12.6781,12.7425,55799.056303443,0
+BTO.US,D,20051101,000000,12.7557,12.7738,12.5426,12.6363,41386.939093627,0
+BTO.US,D,20051102,000000,12.6467,12.8382,12.6467,12.7822,71808.297466857,0
+BTO.US,D,20051103,000000,12.8581,12.8581,12.6363,12.6904,72343.48705342,0
+BTO.US,D,20051104,000000,12.733,12.7993,12.6904,12.7993,30374.911939682,0
+BTO.US,D,20051107,000000,12.7738,12.9063,12.7425,12.8581,66814.250259676,0
+BTO.US,D,20051108,000000,12.8581,12.8675,12.7738,12.8382,48907.038925365,0
+BTO.US,D,20051109,000000,12.8675,12.9329,12.8581,12.9329,44929.535252429,0
+BTO.US,D,20051110,000000,12.9633,13.166,12.8675,13.166,48327.514106776,0
+BTO.US,D,20051111,000000,13.0968,13.2048,13.074,13.1887,52793.760932729,0
+BTO.US,D,20051114,000000,13.166,13.2048,13.1395,13.1395,49972.140094683,0
+BTO.US,D,20051115,000000,13.1508,13.1508,12.9329,12.9907,41386.939093627,0
+BTO.US,D,20051116,000000,13.0286,13.0286,12.8922,12.9633,50411.270011866,0
+BTO.US,D,20051117,000000,12.9727,13.166,12.9063,13.166,58662.901171987,0
+BTO.US,D,20051118,000000,13.166,13.166,13.074,13.1395,83311.178975342,0
+BTO.US,D,20051121,000000,13.1234,13.166,13.0968,13.1234,32847.128925355,0
+BTO.US,D,20051122,000000,13.1129,13.3005,13.0968,13.2702,73455.034656289,0
+BTO.US,D,20051123,000000,13.3279,13.4644,13.2872,13.382,95678.597508282,0
+BTO.US,D,20051125,000000,13.4122,13.4122,13.3383,13.3725,37068.476374418,0
+BTO.US,D,20051128,000000,13.382,13.3971,13.3005,13.3005,103350.70384982,0
+BTO.US,D,20051129,000000,13.3383,13.4217,13.3156,13.3544,108540.03719805,0
+BTO.US,D,20051130,000000,13.3383,13.382,13.1887,13.2702,82190.130965614,0
+BTO.US,D,20051201,000000,13.3005,13.4122,13.3005,13.3971,109805.70251224,0
+BTO.US,D,20051202,000000,13.4217,13.4483,13.3544,13.4379,53563.29388856,0
+BTO.US,D,20051205,000000,13.4217,13.4786,13.3279,13.3544,56432.416760917,0
+BTO.US,D,20051206,000000,13.3725,13.4217,13.3383,13.3725,94033.971520374,0
+BTO.US,D,20051207,000000,13.4217,13.4217,13.2872,13.3383,76949.073180018,0
+BTO.US,D,20051208,000000,13.2276,13.3658,13.1688,13.1963,81515.602078404,0
+BTO.US,D,20051209,000000,13.0892,13.2115,13.0448,13.1565,56134.737345904,0
+BTO.US,D,20051212,000000,13.1565,13.2276,12.9907,13.074,54240.989578057,0
+BTO.US,D,20051213,000000,13.0068,13.3109,12.9907,13.2522,104607.92435791,0
+BTO.US,D,20051214,000000,13.2276,13.3232,13.1963,13.2115,56281.465851886,0
+BTO.US,D,20051215,000000,13.1565,13.1963,13.0448,13.0892,59102.031089169,0
+BTO.US,D,20051216,000000,13.074,13.1565,13.0561,13.0892,62587.6248068,0
+BTO.US,D,20051219,000000,13.0892,13.0892,12.8922,12.9633,80153.877094835,0
+BTO.US,D,20051220,000000,12.9633,13.0286,12.8922,12.9633,69186.185172914,0
+BTO.US,D,20051221,000000,12.9633,13.074,12.9177,12.9727,61088.671724112,0
+BTO.US,D,20051222,000000,13.0068,13.0448,12.9499,13.0448,61965.875957713,0
+BTO.US,D,20051223,000000,13.0144,13.0892,12.9907,13.0561,47797.602524023,0
+BTO.US,D,20051227,000000,13.0561,13.2276,12.9907,12.9907,88941.753442285,0
+BTO.US,D,20051228,000000,13.0144,13.0561,12.9727,13.0144,51191.35897532,0
+BTO.US,D,20051229,000000,12.9727,13.0892,12.9633,13.0068,69138.683138604,0
+BTO.US,D,20051230,000000,13.0286,13.0286,12.8922,12.9499,121105.90867434,0
+BTO.US,D,20060103,000000,12.9633,13.1688,12.9177,13.1565,116688.21948345,0
+BTO.US,D,20060104,000000,13.1963,13.2673,13.1688,13.2673,73846.662539159,0
+BTO.US,D,20060105,000000,13.2276,13.3336,13.2115,13.2824,58028.48511375,0
+BTO.US,D,20060106,000000,13.2673,13.2948,13.2276,13.2824,73749.547269013,0
+BTO.US,D,20060109,000000,13.2427,13.4322,13.2427,13.4322,72535.606392189,0
+BTO.US,D,20060110,000000,13.382,13.4322,13.3658,13.3914,52740.980894606,0
+BTO.US,D,20060111,000000,13.4322,13.489,13.382,13.4057,70642.914225104,0
+BTO.US,D,20060112,000000,13.4057,13.4217,13.3336,13.3658,47648.762816517,0
+BTO.US,D,20060113,000000,13.4057,13.5193,13.382,13.5193,78311.853764349,0
+BTO.US,D,20060117,000000,13.4322,13.4483,13.3109,13.382,77725.995341186,0
+BTO.US,D,20060118,000000,13.2522,13.4217,13.2427,13.3658,41585.392036967,0
+BTO.US,D,20060119,000000,13.3658,13.4217,13.3109,13.3658,52447.523882643,0
+BTO.US,D,20060120,000000,13.3232,13.3507,13.1963,13.2673,84472.339814044,0
+BTO.US,D,20060123,000000,13.2276,13.2673,13.1129,13.1849,77876.946250218,0
+BTO.US,D,20060124,000000,13.1565,13.2673,13.1565,13.2427,62587.6248068,0
+BTO.US,D,20060125,000000,13.2673,13.3232,13.2276,13.2427,54390.884886326,0
+BTO.US,D,20060126,000000,13.2522,13.4322,13.2522,13.3914,64866.666852943,0
+BTO.US,D,20060127,000000,13.3914,13.4217,13.3336,13.3658,57305.398591468,0
+BTO.US,D,20060130,000000,13.3336,13.3658,13.2522,13.2673,52155.122471443,0
+BTO.US,D,20060131,000000,13.2427,13.2948,13.2115,13.2673,45172.323427794,0
+BTO.US,D,20060201,000000,13.2276,13.2673,13.1963,13.2115,36923.859069961,0
+BTO.US,D,20060202,000000,13.1452,13.2115,13.0892,13.1963,64098.189497875,0
+BTO.US,D,20060203,000000,13.1015,13.1849,13.0892,13.1452,73945.889010829,0
+BTO.US,D,20060206,000000,13.1129,13.1688,13.074,13.0892,50020.697729757,0
+BTO.US,D,20060207,000000,13.0561,13.1129,13.0286,13.0448,55990.120041447,0
+BTO.US,D,20060208,000000,13.074,13.2276,13.0286,13.1849,62445.118703869,0
+BTO.US,D,20060209,000000,13.1849,13.3232,13.1688,13.1849,32993.857431336,0
+BTO.US,D,20060210,000000,13.1688,13.3336,13.1015,13.3336,49733.574322368,0
+BTO.US,D,20060213,000000,13.2948,13.3232,13.1849,13.2427,38819.718039333,0
+BTO.US,D,20060214,000000,13.1688,13.382,13.1688,13.3336,73455.034656289,0
+BTO.US,D,20060215,000000,13.2673,13.3914,13.2522,13.2673,44302.50839953,0
+BTO.US,D,20060216,000000,13.2673,13.3914,13.2522,13.3914,86795.717092211,0
+BTO.US,D,20060217,000000,13.3336,13.4057,13.2948,13.3658,39593.473398213,0
+BTO.US,D,20060221,000000,13.2948,13.3658,13.2948,13.3232,53907.419737121,0
+BTO.US,D,20060222,000000,13.2824,13.489,13.2824,13.4644,78793.207712029,0
+BTO.US,D,20060223,000000,13.4322,13.489,13.4057,13.4738,40318.671122021,0
+BTO.US,D,20060224,000000,13.4322,13.5611,13.4322,13.5193,75688.685869645,0
+BTO.US,D,20060227,000000,13.5193,13.5467,13.4738,13.489,65648.867017923,0
+BTO.US,D,20060228,000000,13.5051,13.5051,13.3658,13.4483,44490.405335249,0
+BTO.US,D,20060301,000000,13.4644,13.5051,13.4322,13.4738,49733.574322368,0
+BTO.US,D,20060302,000000,13.4057,13.4483,13.3658,13.4483,57153.392081674,0
+BTO.US,D,20060303,000000,13.4322,13.4738,13.382,13.4217,58563.674700316,0
+BTO.US,D,20060306,000000,13.4483,13.4483,13.3507,13.3914,82680.985320157,0
+BTO.US,D,20060307,000000,13.382,13.382,13.3109,13.3336,120907.45573098,0
+BTO.US,D,20060308,000000,13.3336,13.3658,13.3109,13.3658,81903.007558226,0
+BTO.US,D,20060309,000000,13.2767,13.453,13.2522,13.2673,86410.422813915,0
+BTO.US,D,20060310,000000,13.2673,13.3109,13.2522,13.2948,66324.451505895,0
+BTO.US,D,20060313,000000,13.3336,13.4057,13.3336,13.3658,68217.143672979,0
+BTO.US,D,20060314,000000,13.3971,13.5079,13.3336,13.4946,80153.877094835,0
+BTO.US,D,20060315,000000,13.5079,13.5363,13.4379,13.4946,52402.133049858,0
+BTO.US,D,20060316,000000,13.5079,13.6226,13.5079,13.5932,60112.24101884,0
+BTO.US,D,20060317,000000,13.5363,13.6226,13.5193,13.5524,50217.039471573,0
+BTO.US,D,20060320,000000,13.5524,13.5932,13.453,13.5363,64240.695600807,0
+BTO.US,D,20060321,000000,13.4786,13.5668,13.4786,13.5079,54001.36820498,0
+BTO.US,D,20060322,000000,13.4644,13.5932,13.4644,13.5932,60992.612054728,0
+BTO.US,D,20060323,000000,13.5524,13.5799,13.4786,13.5079,62445.118703869,0
+BTO.US,D,20060324,000000,13.4946,13.5932,13.4786,13.5799,64729.438753824,0
+BTO.US,D,20060327,000000,13.5363,13.6472,13.4946,13.6472,80982.523693364,0
+BTO.US,D,20060328,000000,13.6813,13.6813,13.5668,13.6226,145026.87755234,0
+BTO.US,D,20060329,000000,13.6226,13.6226,13.5079,13.5799,37992.127041567,0
+BTO.US,D,20060330,000000,13.707,13.707,13.5524,13.6652,74718.588768947,0
+BTO.US,D,20060331,000000,13.8064,13.8064,13.6406,13.6652,74618.306696515,0
+BTO.US,D,20060403,000000,13.7211,13.795,13.6813,13.6813,146819.287647,0
+BTO.US,D,20060404,000000,13.6813,13.8244,13.6472,13.795,82726.376152942,0
+BTO.US,D,20060405,000000,13.795,13.9494,13.795,13.8897,120135.81157364,0
+BTO.US,D,20060406,000000,13.8509,13.9617,13.8509,13.9494,72824.841001102,0
+BTO.US,D,20060407,000000,13.9617,13.9617,13.7533,13.7618,51140.690138723,0
+BTO.US,D,20060410,000000,13.7618,13.9049,13.7533,13.795,55504.543690717,0
+BTO.US,D,20060411,000000,13.8064,13.8244,13.7362,13.7533,38819.718039333,0
+BTO.US,D,20060412,000000,13.707,13.7799,13.6813,13.7362,39540.693360091,0
+BTO.US,D,20060413,000000,13.7618,13.7618,13.6813,13.707,52447.523882643,0
+BTO.US,D,20060417,000000,13.7799,13.8064,13.6074,13.6406,61763.200611321,0
+BTO.US,D,20060418,000000,13.6226,13.8509,13.6226,13.8348,62587.6248068,0
+BTO.US,D,20060419,000000,13.795,13.8509,13.7799,13.8509,60213.578692035,0
+BTO.US,D,20060420,000000,13.8244,13.9238,13.8244,13.9049,45559.728907616,0
+BTO.US,D,20060421,000000,13.7799,13.9049,13.7799,13.8244,39979.823277272,0
+BTO.US,D,20060424,000000,13.795,13.8244,13.707,13.8244,53854.639698998,0
+BTO.US,D,20060425,000000,13.8509,13.8802,13.6946,13.6946,43619.534706221,0
+BTO.US,D,20060426,000000,13.707,13.8244,13.6946,13.8064,45461.558036708,0
+BTO.US,D,20060427,000000,13.7211,13.9958,13.7211,13.9958,92431.569562965,0
+BTO.US,D,20060428,000000,13.9381,14.135,13.9381,14.0365,63902.903356821,0
+BTO.US,D,20060501,000000,14.064,14.064,13.8509,13.866,45991.469619461,0
+BTO.US,D,20060502,000000,13.8348,13.9238,13.8244,13.866,69630.593093908,0
+BTO.US,D,20060503,000000,13.8509,13.9049,13.8244,13.8802,44546.352175658,0
+BTO.US,D,20060504,000000,13.8509,13.9381,13.8509,13.8509,53423.954587916,0
+BTO.US,D,20060505,000000,13.8897,14.0195,13.8897,13.9958,47648.762816517,0
+BTO.US,D,20060508,000000,14.0365,14.0365,13.8897,13.9617,89222.543245098,0
+BTO.US,D,20060509,000000,13.9494,14.0365,13.9049,13.9617,51284.251842416,0
+BTO.US,D,20060510,000000,13.9381,14.0195,13.9238,14.0043,66029.93889317,0
+BTO.US,D,20060511,000000,13.9787,13.9958,13.8244,13.8802,55360.981987024,0
+BTO.US,D,20060512,000000,13.8348,13.9381,13.795,13.795,55648.105394412,0
+BTO.US,D,20060515,000000,13.7533,13.9049,13.7533,13.8897,47934.830623143,0
+BTO.US,D,20060516,000000,13.8897,13.9381,13.8509,13.9049,31048.385226128,0
+BTO.US,D,20060517,000000,13.866,13.866,13.6406,13.7211,59921.177280835,0
+BTO.US,D,20060518,000000,13.7533,13.795,13.707,13.7211,38086.075509425,0
+BTO.US,D,20060519,000000,13.707,13.7533,13.5932,13.707,47065.015594879,0
+BTO.US,D,20060522,000000,13.6226,13.7362,13.5932,13.6652,77341.756663652,0
+BTO.US,D,20060523,000000,13.6652,13.7799,13.6652,13.7533,50508.385282011,0
+BTO.US,D,20060524,000000,13.7362,13.7618,13.6226,13.6946,38819.718039333,0
+BTO.US,D,20060525,000000,13.795,13.8111,13.7533,13.7618,33676.831124645,0
+BTO.US,D,20060526,000000,13.7533,13.8802,13.7533,13.8244,36336.945046035,0
+BTO.US,D,20060530,000000,13.8509,13.8509,13.6946,13.7211,26927.319849499,0
+BTO.US,D,20060531,000000,13.6946,13.795,13.6946,13.6946,33915.39689696,0
+BTO.US,D,20060601,000000,13.6946,13.9238,13.6946,13.8802,47502.034310535,0
+BTO.US,D,20060602,000000,13.9617,14.0536,13.9494,14.0365,58368.388559261,0
+BTO.US,D,20060605,000000,14.0944,14.0944,13.9494,13.9494,54929.241275179,0
+BTO.US,D,20060606,000000,13.9617,13.9617,13.8064,13.8802,54874.35003553,0
+BTO.US,D,20060607,000000,13.8509,13.9238,13.8509,13.8802,59286.761222598,0
+BTO.US,D,20060608,000000,13.8509,13.866,13.6434,13.7618,100438.3013462,0
+BTO.US,D,20060609,000000,13.8168,13.9238,13.7799,13.9049,67202.711340259,0
+BTO.US,D,20060612,000000,13.8755,13.8897,13.7799,13.7799,42502.709099543,0
+BTO.US,D,20060613,000000,13.7799,13.7893,13.5564,13.6036,65163.290667193,0
+BTO.US,D,20060614,000000,13.5695,13.6434,13.3658,13.453,73267.13772057,0
+BTO.US,D,20060615,000000,13.5564,13.7987,13.4842,13.7486,72199.925349727,0
+BTO.US,D,20060616,000000,13.6283,13.7486,13.614,13.6434,27951.252589082,0
+BTO.US,D,20060619,000000,13.7013,13.7306,13.5269,13.5695,59827.228812977,0
+BTO.US,D,20060620,000000,13.5564,13.6586,13.5269,13.614,38622.320696754,0
+BTO.US,D,20060621,000000,13.5866,13.7164,13.5866,13.6756,56676.260537044,0
+BTO.US,D,20060622,000000,13.614,13.6899,13.5695,13.6283,44398.568068914,0
+BTO.US,D,20060623,000000,13.6283,13.6434,13.5003,13.5269,39208.179119916,0
+BTO.US,D,20060626,000000,13.5136,13.5866,13.5003,13.5269,35126.170971498,0
+BTO.US,D,20060627,000000,13.5564,13.6434,13.4842,13.5269,76371.659562954,0
+BTO.US,D,20060628,000000,13.5136,13.5564,13.4273,13.5269,69967.329737132,0
+BTO.US,D,20060629,000000,13.5866,13.8044,13.5136,13.7893,106744.46030112,0
+BTO.US,D,20060630,000000,13.9238,13.9238,13.6899,13.7571,65549.640546253,0
+BTO.US,D,20060703,000000,13.8509,13.8755,13.7306,13.8168,59286.761222598,0
+BTO.US,D,20060705,000000,13.7618,13.7893,13.6586,13.7618,43863.378482348,0
+BTO.US,D,20060706,000000,13.7013,13.8044,13.6899,13.6899,71276.274682578,0
+BTO.US,D,20060707,000000,13.6586,13.8509,13.6586,13.7799,69431.084549804,0
+BTO.US,D,20060710,000000,13.7306,13.8168,13.7164,13.7486,37651.167995294,0
+BTO.US,D,20060711,000000,13.7164,13.8348,13.6946,13.8348,42502.709099543,0
+BTO.US,D,20060712,000000,13.8348,13.8509,13.7013,13.7164,89714.453200403,0
+BTO.US,D,20060713,000000,13.6899,13.7013,13.5564,13.5564,55553.101325791,0
+BTO.US,D,20060714,000000,13.6283,13.6283,13.5003,13.542,104025.23273703,0
+BTO.US,D,20060717,000000,13.4842,13.6756,13.4842,13.614,38379.532521389,0
+BTO.US,D,20060718,000000,13.614,13.6899,13.6036,13.6434,48766.644023959,0
+BTO.US,D,20060719,000000,13.6899,13.9958,13.6899,13.9958,113730.42614704,0
+BTO.US,D,20060720,000000,14.064,14.064,13.9494,13.9787,55701.941033297,0
+BTO.US,D,20060721,000000,13.9787,13.9958,13.8509,13.9049,71854.743900404,0
+BTO.US,D,20060724,000000,13.9238,14.0536,13.9238,14.0365,53082.995541643,0
+BTO.US,D,20060725,000000,14.0243,14.064,13.9617,14.064,35856.646699118,0
+BTO.US,D,20060726,000000,14.0536,14.064,13.9494,14.0243,56185.406182502,0
+BTO.US,D,20060727,000000,14.0243,14.0981,13.8897,13.9494,45270.494298703,0
+BTO.US,D,20060728,000000,13.9049,14.1531,13.9049,14.1531,73113.020009252,0
+BTO.US,D,20060731,000000,14.1133,14.1218,14.0365,14.1218,29888.279988189,0
+BTO.US,D,20060801,000000,14.0243,14.0981,14.0243,14.0365,35612.80292299,0
+BTO.US,D,20060802,000000,14.0821,14.1218,14.0243,14.0981,55264.922317639,0
+BTO.US,D,20060803,000000,14.0243,14.1379,14.0243,14.1133,59146.366321192,0
+BTO.US,D,20060804,000000,14.1531,14.2876,14.1379,14.1862,61763.200611321,0
+BTO.US,D,20060807,000000,14.1862,14.2015,14.1218,14.1218,39297.905184726,0
+BTO.US,D,20060808,000000,14.1701,14.2573,14.135,14.1701,65549.640546253,0
+BTO.US,D,20060809,000000,14.1701,14.2089,13.9494,13.9494,76561.667700196,0
+BTO.US,D,20060810,000000,13.9238,13.9958,13.866,13.9617,25515.981630094,0
+BTO.US,D,20060811,000000,13.9617,13.9958,13.8897,13.9494,41877.793448168,0
+BTO.US,D,20060814,000000,14.0062,14.0536,13.9494,13.9494,31924.533858967,0
+BTO.US,D,20060815,000000,14.0365,14.2089,14.0365,14.2089,52985.880271496,0
+BTO.US,D,20060816,000000,14.2089,14.2573,14.1701,14.2421,44929.535252429,0
+BTO.US,D,20060817,000000,14.2089,14.2734,14.1701,14.2015,47453.476675462,0
+BTO.US,D,20060818,000000,14.1379,14.2089,14.1218,14.1531,37599.443557933,0
+BTO.US,D,20060821,000000,14.1531,14.1531,14.0981,14.1379,36241.940977414,0
+BTO.US,D,20060822,000000,14.0536,14.2015,14.0536,14.1531,57933.481045129,0
+BTO.US,D,20060823,000000,14.1218,14.1862,14.1133,14.1531,43475.973002527,0
+BTO.US,D,20060824,000000,14.1379,14.2089,14.1218,14.1862,43422.137363643,0
+BTO.US,D,20060825,000000,14.1531,14.2015,14.0536,14.1133,42502.709099543,0
+BTO.US,D,20060828,000000,14.064,14.2421,14.064,14.2089,90443.87332726,0
+BTO.US,D,20060829,000000,14.2089,14.2089,14.064,14.1862,69186.185172914,0
+BTO.US,D,20060830,000000,14.2089,14.2421,14.0981,14.1379,46580.494844911,0
+BTO.US,D,20060831,000000,14.1862,14.1862,14.1133,14.1701,41969.630714503,0
+BTO.US,D,20060901,000000,14.1862,14.2089,14.1218,14.2015,43133.958355492,0
+BTO.US,D,20060905,000000,14.227,14.2999,14.2015,14.227,82680.985320157,0
+BTO.US,D,20060906,000000,14.1531,14.2421,14.1531,14.2015,53176.944009501,0
+BTO.US,D,20060907,000000,14.135,14.135,14.0243,14.0243,83403.016241676,0
+BTO.US,D,20060908,000000,14.0896,14.0896,14.0062,14.0687,37807.396908137,0
+BTO.US,D,20060911,000000,14.0062,14.1181,13.9987,14.0243,50175.871041837,0
+BTO.US,D,20060912,000000,14.0432,14.1578,14.0243,14.1578,58806.462875681,0
+BTO.US,D,20060913,000000,14.1911,14.3075,14.1767,14.281,46772.614183678,0
+BTO.US,D,20060914,000000,14.281,14.3075,14.2383,14.2668,34110.683038014,0
+BTO.US,D,20060915,000000,14.3558,14.3861,14.2923,14.3075,57153.392081674,0
+BTO.US,D,20060918,000000,14.3075,14.6068,14.1911,14.2668,42841.556944291,0
+BTO.US,D,20060919,000000,14.2544,14.2923,14.1911,14.2923,31397.789078502,0
+BTO.US,D,20060920,000000,14.3075,14.3861,14.2383,14.3691,97475.230005982,0
+BTO.US,D,20060921,000000,14.3558,14.3691,14.2668,14.3397,41918.961877904,0
+BTO.US,D,20060922,000000,14.3075,14.3397,14.281,14.281,45270.494298703,0
+BTO.US,D,20060925,000000,14.3397,14.4155,14.281,14.3861,44105.111056951,0
+BTO.US,D,20060926,000000,14.443,14.4601,14.3861,14.4013,79033.884685869,0
+BTO.US,D,20060927,000000,14.4601,14.4601,14.3861,14.3861,45461.558036708,0
+BTO.US,D,20060928,000000,14.4601,14.5188,14.3861,14.4155,94905.897750164,0
+BTO.US,D,20060929,000000,14.4893,14.5188,14.4259,14.4893,70792.809533372,0
+BTO.US,D,20061002,000000,14.5055,14.5055,14.3558,14.4013,107224.75864802,0
+BTO.US,D,20061003,000000,14.3397,14.5188,14.3256,14.4601,94905.897750164,0
+BTO.US,D,20061004,000000,14.4714,14.6068,14.4013,14.6068,88840.415769089,0
+BTO.US,D,20061005,000000,14.6211,14.6372,14.5642,14.6211,58904.633746589,0
+BTO.US,D,20061006,000000,14.6068,14.6211,14.5348,14.5765,63902.903356821,0
+BTO.US,D,20061009,000000,14.6068,14.6372,14.5348,14.6211,45757.126250195,0
+BTO.US,D,20061010,000000,14.6211,14.6836,14.5765,14.6211,62396.561068795,0
+BTO.US,D,20061011,000000,14.6068,14.6836,14.5348,14.6068,48766.644023959,0
+BTO.US,D,20061012,000000,14.6561,14.7272,14.5765,14.6836,69967.329737132,0
+BTO.US,D,20061013,000000,14.6561,14.7272,14.6372,14.7272,28674.339111364,0
+BTO.US,D,20061016,000000,14.7272,14.7272,14.6561,14.6712,53131.553176715,0
+BTO.US,D,20061017,000000,14.6372,14.7272,14.6068,14.6836,76707.340605416,0
+BTO.US,D,20061018,000000,14.6836,14.7272,14.5936,14.6712,38575.874263205,0
+BTO.US,D,20061019,000000,14.6211,14.6211,14.4714,14.5055,87040.616469101,0
+BTO.US,D,20061020,000000,14.5188,14.6712,14.4601,14.6561,89619.449131782,0
+BTO.US,D,20061023,000000,14.5936,14.6712,14.5501,14.6372,46145.58733078,0
+BTO.US,D,20061024,000000,14.6068,14.6372,14.5188,14.5765,50561.165320134,0
+BTO.US,D,20061025,000000,14.5936,14.6372,14.5501,14.6068,43766.263212202,0
+BTO.US,D,20061026,000000,14.6372,14.6561,14.5765,14.6372,43422.137363643,0
+BTO.US,D,20061027,000000,14.6068,14.6372,14.5348,14.6068,48372.904939562,0
+BTO.US,D,20061030,000000,14.6068,14.6211,14.5348,14.5936,42066.745984648,0
+BTO.US,D,20061031,000000,14.5642,14.6836,14.5501,14.6068,42602.991171976,0
+BTO.US,D,20061101,000000,14.6712,14.6712,14.5348,14.5642,49733.574322368,0
+BTO.US,D,20061102,000000,14.5348,14.5765,14.5348,14.5501,42403.482627872,0
+BTO.US,D,20061103,000000,14.5188,14.5765,14.4601,14.5055,33574.437850687,0
+BTO.US,D,20061106,000000,14.5642,14.6211,14.5348,14.5765,31494.904348648,0
+BTO.US,D,20061107,000000,14.5765,14.6372,14.5642,14.6068,33676.831124645,0
+BTO.US,D,20061108,000000,14.6561,14.6712,14.5765,14.6211,53710.022394541,0
+BTO.US,D,20061109,000000,14.6211,14.6561,14.5501,14.5765,51480.593584234,0
+BTO.US,D,20061110,000000,14.6211,14.6372,14.5642,14.6068,29888.279988189,0
+BTO.US,D,20061113,000000,14.6068,14.6372,14.5642,14.5936,41823.957809283,0
+BTO.US,D,20061114,000000,14.5765,14.6372,14.5642,14.6068,42841.556944291,0
+BTO.US,D,20061115,000000,14.5936,14.6211,14.5642,14.5765,54874.35003553,0
+BTO.US,D,20061116,000000,14.6068,14.6372,14.5765,14.6068,52938.378237186,0
+BTO.US,D,20061117,000000,14.5936,14.6211,14.5642,14.5642,26441.743498769,0
+BTO.US,D,20061120,000000,14.6068,14.6561,14.5765,14.6372,35512.520850557,0
+BTO.US,D,20061121,000000,14.6211,14.6561,14.5765,14.6211,50660.391791805,0
+BTO.US,D,20061122,000000,14.6372,14.6712,14.5765,14.6712,42841.556944291,0
+BTO.US,D,20061124,000000,14.6836,14.7556,14.6561,14.7556,16882.222993964,0
+BTO.US,D,20061127,000000,14.7101,14.7897,14.5501,14.5501,88112.051242994,0
+BTO.US,D,20061128,000000,14.5501,14.6068,14.4714,14.6068,80349.16323589,0
+BTO.US,D,20061129,000000,14.6561,14.6997,14.6211,14.6997,55264.922317639,0
+BTO.US,D,20061130,000000,14.7405,14.7405,14.5765,14.7272,64966.948925377,0
+BTO.US,D,20061201,000000,14.7405,14.7556,14.6372,14.6997,51235.694207344,0
+BTO.US,D,20061204,000000,14.7405,14.9091,14.7405,14.9091,104656.48199297,0
+BTO.US,D,20061205,000000,14.9091,14.9687,14.8597,14.9687,80393.498467913,0
+BTO.US,D,20061206,000000,14.9687,15.0559,14.9365,14.9905,134833.99659008,0
+BTO.US,D,20061207,000000,15.2918,15.2918,14.9365,14.9838,139595.81162951,0
+BTO.US,D,20061208,000000,14.9536,15.0151,14.9138,14.9687,75589.459397974,0
+BTO.US,D,20061211,000000,14.9687,15.0151,14.9365,14.9838,99315.142134943,0
+BTO.US,D,20061212,000000,14.9838,15.0616,14.9838,15.0616,100193.40196931,0
+BTO.US,D,20061213,000000,15.107,15.1374,14.9972,15.0909,101259.55873939,0
+BTO.US,D,20061214,000000,15.0293,15.1848,14.9972,15.1374,92339.732296633,0
+BTO.US,D,20061215,000000,15.1677,15.2918,15.0909,15.1535,117076.68056403,0
+BTO.US,D,20061218,000000,15.1374,15.2615,15.1374,15.1677,84088.101136511,0
+BTO.US,D,20061219,000000,15.1374,15.1999,15.1231,15.1848,50459.827646938,0
+BTO.US,D,20061220,000000,15.1374,15.2786,15.1374,15.1999,84372.057741611,0
+BTO.US,D,20061221,000000,15.2615,15.2615,15.1374,15.2615,87040.616469101,0
+BTO.US,D,20061222,000000,15.2615,15.2615,15.1535,15.1999,47696.264850827,0
+BTO.US,D,20061226,000000,15.1848,15.2786,15.1848,15.2786,71227.717047506,0
+BTO.US,D,20061227,000000,15.2918,15.3391,15.2464,15.3089,84372.057741611,0
+BTO.US,D,20061228,000000,15.4585,15.4585,15.323,15.4131,75354.060427947,0
+BTO.US,D,20061229,000000,15.5058,15.5058,15.323,15.396,136724.57755564,0
+BTO.US,D,20070103,000000,15.4726,15.5182,15.3713,15.4131,141922.35570997,0
+BTO.US,D,20070104,000000,15.4253,15.4434,15.3552,15.4253,70942.704841642,0
+BTO.US,D,20070105,000000,15.3865,15.4131,15.2786,15.3713,83504.353914872,0
+BTO.US,D,20070108,000000,15.3713,15.4007,15.2786,15.3713,115961.96615888,0
+BTO.US,D,20070109,000000,15.323,15.4007,15.2786,15.2786,122167.84304136,0
+BTO.US,D,20070110,000000,15.3089,15.323,15.2615,15.2918,100388.68811036,0
+BTO.US,D,20070111,000000,15.2918,15.3391,15.2786,15.3089,91992.439645784,0
+BTO.US,D,20070112,000000,15.2918,15.3391,15.2615,15.2786,60067.905786816,0
+BTO.US,D,20070116,000000,15.3089,15.323,15.2615,15.2918,98931.959058172,0
+BTO.US,D,20070117,000000,15.2918,15.323,15.2464,15.2615,75253.778355513,0
+BTO.US,D,20070118,000000,15.2615,15.2918,15.216,15.2464,66960.978765656,0
+BTO.US,D,20070119,000000,15.1999,15.3089,15.1848,15.2303,57980.98307944,0
+BTO.US,D,20070122,000000,15.2464,15.2786,15.1677,15.2464,105339.45568628,0
+BTO.US,D,20070123,000000,15.2615,15.2615,15.1848,15.2303,47741.655683613,0
+BTO.US,D,20070124,000000,15.2464,15.3089,15.1848,15.2615,60019.348151744,0
+BTO.US,D,20070125,000000,15.1999,15.2303,15.1231,15.1999,92038.886079332,0
+BTO.US,D,20070126,000000,15.1374,15.2303,15.0616,15.216,67634.452052103,0
+BTO.US,D,20070129,000000,15.2303,15.2303,15.1374,15.1677,33093.083903007,0
+BTO.US,D,20070130,000000,15.1535,15.2303,15.1231,15.216,47549.536344845,0
+BTO.US,D,20070131,000000,15.1848,15.2786,15.1677,15.2786,67054.927233515,0
+BTO.US,D,20070201,000000,15.3089,15.3391,15.2303,15.2464,47157.908461974,0
+BTO.US,D,20070202,000000,15.2786,15.3089,15.2464,15.2786,59389.154496557,0
+BTO.US,D,20070205,000000,15.2918,15.4007,15.2615,15.4007,53854.639698998,0
+BTO.US,D,20070206,000000,15.3713,15.4726,15.3713,15.4131,56818.766639976,0
+BTO.US,D,20070207,000000,15.4585,15.5182,15.4007,15.4887,53176.944009501,0
+BTO.US,D,20070208,000000,15.4887,15.4887,15.3713,15.4131,71419.836386273,0
+BTO.US,D,20070209,000000,15.4131,15.5058,15.216,15.323,71227.717047506,0
+BTO.US,D,20070212,000000,15.323,15.4007,15.2918,15.323,66590.462898033,0
+BTO.US,D,20070213,000000,15.2918,15.4007,15.2918,15.3865,75654.906645247,0
+BTO.US,D,20070214,000000,15.3552,15.5362,15.3552,15.4887,58510.894662193,0
+BTO.US,D,20070215,000000,15.5182,15.5513,15.3865,15.4726,83548.689146895,0
+BTO.US,D,20070216,000000,15.5182,15.5513,15.3713,15.4434,54834.237206558,0
+BTO.US,D,20070220,000000,15.4434,15.5058,15.4007,15.4585,42841.556944291,0
+BTO.US,D,20070221,000000,15.3865,15.4434,15.323,15.3391,87529.359622118,0
+BTO.US,D,20070222,000000,15.4007,15.4434,15.3089,15.4131,60699.155042765,0
+BTO.US,D,20070223,000000,15.4434,15.6915,15.3089,15.3865,71906.468337765,0
+BTO.US,D,20070226,000000,15.4434,15.5513,15.3089,15.3713,66324.451505895,0
+BTO.US,D,20070227,000000,15.3713,15.3713,15.1374,15.1677,135661.58758784,0
+BTO.US,D,20070228,000000,15.1535,15.2786,15.1374,15.2464,120474.65941838,0
+BTO.US,D,20070301,000000,15.1374,15.1999,14.9838,15.1231,125860.33450844,0
+BTO.US,D,20070302,000000,14.9972,15.1374,14.9838,15.0151,82827.713826138,0
+BTO.US,D,20070305,000000,14.9972,15.0293,14.9138,14.9365,143326.30472404,0
+BTO.US,D,20070306,000000,15.0151,15.107,14.9687,15.107,84033.209896863,0
+BTO.US,D,20070307,000000,15.0909,15.216,15.0293,15.1677,124936.68384129,0
+BTO.US,D,20070308,000000,15.1535,15.2786,15.0436,15.1535,110192.05239129,0
+BTO.US,D,20070309,000000,15.1848,15.216,15.0293,15.0436,94808.782480018,0
+BTO.US,D,20070312,000000,14.9157,14.9972,14.8854,14.9469,102673.00816032,0
+BTO.US,D,20070313,000000,14.964,14.964,14.5936,14.6372,108100.90728087,0
+BTO.US,D,20070314,000000,14.5936,14.7603,14.4771,14.7309,149484.6795722,0
+BTO.US,D,20070315,000000,14.7309,14.9791,14.6997,14.6997,100336.963673,0
+BTO.US,D,20070316,000000,14.7764,14.9015,14.5936,14.6836,72969.458305559,0
+BTO.US,D,20070319,000000,14.6836,14.8854,14.6836,14.8711,69431.084549804,0
+BTO.US,D,20070320,000000,14.8854,15.0275,14.8248,14.964,52348.297410973,0
+BTO.US,D,20070321,000000,15.0293,15.2918,14.9469,15.1677,103057.24683785,0
+BTO.US,D,20070322,000000,15.2303,15.2615,15.0616,15.107,56432.416760917,0
+BTO.US,D,20070323,000000,15.1535,15.216,15.0436,15.107,37807.396908137,0
+BTO.US,D,20070326,000000,15.0767,15.1677,15.0436,15.107,54443.664924449,0
+BTO.US,D,20070327,000000,15.107,15.1535,15.0616,15.1231,61714.642976248,0
+BTO.US,D,20070328,000000,15.0767,15.107,14.9469,15.0151,61965.875957713,0
+BTO.US,D,20070329,000000,15.0151,15.2303,15.0151,15.0616,63946.182988081,0
+BTO.US,D,20070330,000000,15.216,15.216,15.0616,15.107,85344.266043834,0
+BTO.US,D,20070402,000000,15.1999,15.216,15.0293,15.0767,113531.97320371,0
+BTO.US,D,20070403,000000,15.0767,15.1999,15.0616,15.1535,88112.051242994,0
+BTO.US,D,20070404,000000,15.1231,15.1535,15.0616,15.1535,69673.872725169,0
+BTO.US,D,20070405,000000,15.1535,15.1535,15.0616,15.1535,53563.29388856,0
+BTO.US,D,20070409,000000,15.107,15.1999,15.0909,15.1231,51576.653253617,0
+BTO.US,D,20070410,000000,15.0909,15.1231,14.9469,15.0151,112812.05348371,0
+BTO.US,D,20070411,000000,15.0293,15.0436,14.9015,14.9015,94615.607540488,0
+BTO.US,D,20070412,000000,14.8711,14.9299,14.8087,14.8854,89519.167059348,0
+BTO.US,D,20070413,000000,14.8854,14.9469,14.8711,14.9469,87968.4895393,0
+BTO.US,D,20070416,000000,14.9791,15.216,14.9791,15.1677,88696.854065396,0
+BTO.US,D,20070417,000000,15.1535,15.1677,15.0293,15.107,69431.084549804,0
+BTO.US,D,20070418,000000,15.0436,15.1848,15.0436,15.1848,110140.32795394,0
+BTO.US,D,20070419,000000,15.1677,15.1677,15.0616,15.0616,33141.64153808,0
+BTO.US,D,20070420,000000,15.1231,15.1999,15.0293,15.1374,87281.29344294,0
+BTO.US,D,20070423,000000,15.107,15.1535,15.0436,15.0616,43524.5306376,0
+BTO.US,D,20070424,000000,15.0616,15.0909,14.964,14.9972,65454.636477632,0
+BTO.US,D,20070425,000000,15.107,15.107,14.964,15.0436,102960.13156771,0
+BTO.US,D,20070426,000000,14.9791,15.0909,14.9791,14.9972,59921.177280835,0
+BTO.US,D,20070427,000000,14.9972,15.0151,14.9469,14.9972,49776.853953629,0
+BTO.US,D,20070430,000000,14.9972,15.0767,14.964,14.9791,55016.856138463,0
+BTO.US,D,20070501,000000,15.0436,15.0436,14.9157,15.0151,119112.93443481,0
+BTO.US,D,20070502,000000,14.964,15.0616,14.964,15.0151,65018.673362736,0
+BTO.US,D,20070503,000000,14.9972,15.0616,14.9791,15.0151,59775.504375616,0
+BTO.US,D,20070504,000000,14.9972,15.0909,14.9791,15.0151,54874.35003553,0
+BTO.US,D,20070507,000000,15.0293,15.0909,15.0151,15.0293,78260.129326989,0
+BTO.US,D,20070508,000000,15.0436,15.0767,14.9972,15.0293,74524.358228656,0
+BTO.US,D,20070509,000000,15.0151,15.0767,15.0151,15.0436,59532.716200251,0
+BTO.US,D,20070510,000000,15.0436,15.0767,14.9469,14.964,57789.919341436,0
+BTO.US,D,20070511,000000,14.964,15.0151,14.9469,14.9469,68412.429814034,0
+BTO.US,D,20070514,000000,14.9791,15.0151,14.9157,14.9791,66520.793247713,0
+BTO.US,D,20070515,000000,14.9972,14.9972,14.9157,14.9299,96554.74614112,0
+BTO.US,D,20070516,000000,14.9469,14.9791,14.9157,14.9157,88157.442075779,0
+BTO.US,D,20070517,000000,14.9157,14.9469,14.8711,14.9157,71953.970372075,0
+BTO.US,D,20070518,000000,14.9469,14.9972,14.8711,14.8854,62005.988786686,0
+BTO.US,D,20070521,000000,14.8854,14.9469,14.8711,14.8711,47891.550991882,0
+BTO.US,D,20070522,000000,14.9015,14.9469,14.8711,14.9299,65259.350336577,0
+BTO.US,D,20070523,000000,14.9469,14.9791,14.8854,14.8854,87721.478960885,0
+BTO.US,D,20070524,000000,14.9157,14.9299,14.7925,14.8248,111960.1836684,0
+BTO.US,D,20070525,000000,14.8711,14.9015,14.8248,14.8854,78212.627292678,0
+BTO.US,D,20070529,000000,14.8379,14.9157,14.8379,14.8711,66324.451505895,0
+BTO.US,D,20070530,000000,14.8711,14.8854,14.7925,14.8854,78944.158621061,0
+BTO.US,D,20070531,000000,14.8379,14.9157,14.8379,14.8854,93547.339568882,0
+BTO.US,D,20070601,000000,14.8854,14.9469,14.8854,14.8854,47549.536344845,0
+BTO.US,D,20070604,000000,14.9015,15.0436,14.9015,15.0436,141626.78749648,0
+BTO.US,D,20070605,000000,15.0293,15.0767,14.9972,15.0293,128675.62174191,0
+BTO.US,D,20070606,000000,14.9972,14.9972,14.9299,14.964,127502.84929481,0
+BTO.US,D,20070607,000000,14.9744,14.9744,14.7528,14.8295,204655.65342199,0
+BTO.US,D,20070608,000000,14.8446,14.8446,14.6372,14.767,128181.60058507,0
+BTO.US,D,20070611,000000,14.7982,14.9242,14.7831,14.8295,115187.15519923,0
+BTO.US,D,20070612,000000,14.7982,14.7982,14.5936,14.6068,107664.94416597,0
+BTO.US,D,20070613,000000,14.6372,14.7528,14.6211,14.7528,75549.346569001,0
+BTO.US,D,20070614,000000,14.6372,14.8806,14.6372,14.7376,65940.212828362,0
+BTO.US,D,20070615,000000,14.7376,14.8967,14.7376,14.8446,46145.58733078,0
+BTO.US,D,20070618,000000,14.8967,14.8967,14.7224,14.7528,51576.653253617,0
+BTO.US,D,20070619,000000,14.767,14.8967,14.7224,14.767,74474.74499282,0
+BTO.US,D,20070620,000000,14.7831,14.8295,14.6712,14.6836,74823.093244431,0
+BTO.US,D,20070621,000000,14.7831,14.7831,14.5253,14.6372,96847.147552321,0
+BTO.US,D,20070622,000000,14.5548,14.5548,14.333,14.4307,123291.00225261,0
+BTO.US,D,20070625,000000,14.5765,14.6211,14.4307,14.4307,76805.511476324,0
+BTO.US,D,20070626,000000,14.5253,14.5548,14.3511,14.3643,106160.71307947,0
+BTO.US,D,20070627,000000,14.3975,14.4941,14.2876,14.4941,112321.19912917,0
+BTO.US,D,20070628,000000,14.6372,14.6561,14.5112,14.6211,102715.23219081,0
+BTO.US,D,20070629,000000,14.7224,14.7224,14.4307,14.5405,114457.73507238,0
+BTO.US,D,20070702,000000,14.5112,14.767,14.5112,14.6372,120233.98244454,0
+BTO.US,D,20070703,000000,14.6068,14.8295,14.5112,14.8124,76855.12471216,0
+BTO.US,D,20070705,000000,14.7528,14.7831,14.5405,14.6712,70063.389406516,0
+BTO.US,D,20070706,000000,14.6712,14.7224,14.6211,14.6372,57692.804071289,0
+BTO.US,D,20070709,000000,14.6211,14.6836,14.5253,14.5405,123535.9016295,0
+BTO.US,D,20070710,000000,14.5405,14.5405,14.3975,14.4107,115087.92872756,0
+BTO.US,D,20070711,000000,14.3975,14.5253,14.3511,14.4628,80544.449376944,0
+BTO.US,D,20070712,000000,14.3804,14.6561,14.3804,14.6068,123000.71204294,0
+BTO.US,D,20070713,000000,14.6068,14.6211,14.4771,14.5253,113875.04345151,0
+BTO.US,D,20070716,000000,14.4628,14.5765,14.3975,14.4107,88793.969335541,0
+BTO.US,D,20070717,000000,14.4496,14.5112,14.3643,14.3804,93056.48521434,0
+BTO.US,D,20070718,000000,14.3643,14.3643,14.1057,14.1578,143473.03323001,0
+BTO.US,D,20070719,000000,14.1767,14.333,14.1427,14.1767,123334.28188387,0
+BTO.US,D,20070720,000000,14.1767,14.1911,13.8044,13.9001,119069.65480356,0
+BTO.US,D,20070723,000000,13.9324,13.9987,13.8859,13.9324,116981.67649541,0
+BTO.US,D,20070724,000000,13.8168,13.8348,13.5003,13.5136,196742.87010662,0
+BTO.US,D,20070725,000000,13.6756,13.7117,13.2579,13.453,223482.2930204,0
+BTO.US,D,20070726,000000,13.3725,13.3725,12.8448,13.0968,191507.09032483,0
+BTO.US,D,20070727,000000,13.1129,13.3109,13.0371,13.1129,126536.97459717,0
+BTO.US,D,20070730,000000,13.1129,13.3109,13.0683,13.2767,109024.55794801,0
+BTO.US,D,20070731,000000,13.3544,13.5136,13.0817,13.0817,133720.33778569,0
+BTO.US,D,20070801,000000,13.0817,13.0817,12.8448,13.0371,196358.63142907,0
+BTO.US,D,20070802,000000,13.0968,13.1963,12.967,13.166,91945.993212236,0
+BTO.US,D,20070803,000000,13.2115,13.2115,12.6648,12.6648,138427.26158548,0
+BTO.US,D,20070806,000000,12.8107,13.0683,12.4753,13.0371,157446.02052265,0
+BTO.US,D,20070807,000000,12.9234,13.2579,12.9234,13.1793,156231.02404506,0
+BTO.US,D,20070808,000000,13.2579,13.4691,13.0504,13.3109,128964.85635082,0
+BTO.US,D,20070809,000000,12.9547,13.1793,12.9063,12.9395,89418.884986915,0
+BTO.US,D,20070810,000000,12.8259,13.0504,12.7482,12.9973,122219.56747872,0
+BTO.US,D,20070813,000000,13.1129,13.2048,12.8259,12.8619,88112.051242994,0
+BTO.US,D,20070814,000000,12.8619,12.8713,12.5711,12.6165,135714.36762596,0
+BTO.US,D,20070815,000000,12.5048,12.8259,12.4279,12.4279,131583.80184247,0
+BTO.US,D,20070816,000000,12.2632,12.7482,11.8671,12.589,238567.88351666,0
+BTO.US,D,20070817,000000,13.0817,13.4379,13.0068,13.2427,166713.13961626,0
+BTO.US,D,20070820,000000,13.453,13.453,13.1508,13.3109,110377.83812549,0
+BTO.US,D,20070821,000000,13.3383,13.5989,13.2948,13.5668,103980.897505,0
+BTO.US,D,20070822,000000,13.6283,13.8537,13.5467,13.7732,155653.610428,0
+BTO.US,D,20070823,000000,13.8537,13.9171,13.614,13.8044,139450.1387243,0
+BTO.US,D,20070824,000000,13.8044,13.9001,13.6434,13.8537,89519.167059348,0
+BTO.US,D,20070827,000000,13.8537,13.9494,13.5989,13.6586,66134.443368653,0
+BTO.US,D,20070828,000000,13.6283,13.6283,13.166,13.1963,51380.3115118,0
+BTO.US,D,20070829,000000,13.3544,13.5467,13.2579,13.5467,50753.284658901,0
+BTO.US,D,20070830,000000,13.4379,13.5467,13.2767,13.3725,38765.882400447,0
+BTO.US,D,20070831,000000,13.7732,13.7732,13.5136,13.5467,77780.886580833,0
+BTO.US,D,20070904,000000,13.4217,13.7117,13.4217,13.5989,56524.25402725,0
+BTO.US,D,20070905,000000,13.5316,13.5316,13.3109,13.4379,53518.958656537,0
+BTO.US,D,20070906,000000,13.4379,13.5136,13.3383,13.4379,60353.973593442,0
+BTO.US,D,20070907,000000,13.4008,13.4217,13.2427,13.3383,57884.923410057,0
+BTO.US,D,20070910,000000,13.4483,13.4483,13.2001,13.3279,77382.925093388,0
+BTO.US,D,20070911,000000,13.3279,13.4483,13.3279,13.344,104900.3257691,0
+BTO.US,D,20070912,000000,13.3005,13.4273,13.2824,13.3658,51433.091549923,0
+BTO.US,D,20070913,000000,13.344,13.5467,13.344,13.4483,49928.860463423,0
+BTO.US,D,20070914,000000,13.382,13.4946,13.3156,13.3971,59679.444706233,0
+BTO.US,D,20070917,000000,13.382,13.4122,13.3156,13.3156,42308.478559251,0
+BTO.US,D,20070918,000000,13.3658,13.8603,13.344,13.8244,106594.56499285,0
+BTO.US,D,20070919,000000,13.9238,14.1057,13.8897,13.9921,93111.376453988,0
+BTO.US,D,20070920,000000,13.8755,13.9049,13.6434,13.7249,55941.562406375,0
+BTO.US,D,20070921,000000,13.795,13.8064,13.614,13.7117,54299.047619992,0
+BTO.US,D,20070924,000000,13.7117,13.7249,13.5611,13.5611,41918.961877904,0
+BTO.US,D,20070925,000000,13.5611,13.5932,13.3971,13.4786,95923.496885171,0
+BTO.US,D,20070926,000000,13.4946,13.5611,13.3971,13.4483,77052.522054738,0
+BTO.US,D,20070927,000000,13.5079,13.6756,13.3971,13.5762,131438.12893725,0
+BTO.US,D,20070928,000000,13.7117,13.7117,13.4644,13.4786,125133.0255831,0
+BTO.US,D,20071001,000000,13.4273,13.8603,13.4122,13.7571,102858.79389451,0
+BTO.US,D,20071002,000000,13.6586,13.8897,13.6586,13.7799,85009.640602135,0
+BTO.US,D,20071003,000000,13.8405,13.9049,13.7571,13.7799,97767.631417183,0
+BTO.US,D,20071004,000000,13.7799,13.9428,13.7249,13.8897,129590.82760296,0
+BTO.US,D,20071005,000000,13.956,14.1701,13.8755,14.0687,106449.94768839,0
+BTO.US,D,20071008,000000,14.0432,14.0432,13.8755,13.9428,31924.533858967,0
+BTO.US,D,20071009,000000,13.8603,14.0896,13.8064,14.0043,88793.969335541,0
+BTO.US,D,20071010,000000,13.9238,14.0043,13.8244,13.956,78845.987750152,0
+BTO.US,D,20071011,000000,13.956,14.0195,13.8064,13.8405,100579.75184837,0
+BTO.US,D,20071012,000000,13.8405,13.8755,13.7419,13.795,77725.995341186,0
+BTO.US,D,20071015,000000,13.7799,13.7799,13.4273,13.4946,50942.237195381,0
+BTO.US,D,20071016,000000,13.3279,13.4483,13.2484,13.3658,92431.569562965,0
+BTO.US,D,20071017,000000,13.3658,13.4273,12.8997,13.1167,127502.84929481,0
+BTO.US,D,20071018,000000,12.8514,12.9547,12.7425,12.7869,204223.91271014,0
+BTO.US,D,20071019,000000,12.7681,12.8316,12.6232,12.6393,185783.62299079,0
+BTO.US,D,20071022,000000,12.4602,12.9177,12.4441,12.7056,151766.88842063,0
+BTO.US,D,20071023,000000,12.7681,12.9329,12.7368,12.8875,109805.70251224,0
+BTO.US,D,20071024,000000,12.8221,12.8875,12.5256,12.8713,136829.08203112,0
+BTO.US,D,20071025,000000,12.8997,12.9832,12.6648,12.805,149153.22093279,0
+BTO.US,D,20071026,000000,13.0504,13.1508,12.7869,13.003,108878.8850428,0
+BTO.US,D,20071029,000000,13.003,13.0968,12.805,12.8514,179910.26034848,0
+BTO.US,D,20071030,000000,12.8221,12.8316,12.6393,12.6393,155002.30475757,0
+BTO.US,D,20071031,000000,12.6857,12.8514,12.6857,12.7548,120289.92928495,0
+BTO.US,D,20071101,000000,12.5559,12.5559,12.2783,12.3068,178455.64249782,0
+BTO.US,D,20071102,000000,12.2783,12.2783,11.9951,12.1579,201333.67782253,0
+BTO.US,D,20071105,000000,11.8671,12.0462,11.8292,11.9496,146435.04896948,0
+BTO.US,D,20071106,000000,11.9496,12.0955,11.8141,12.0321,161275.74008884,0
+BTO.US,D,20071107,000000,11.9496,11.961,11.6512,11.6512,230613.93177156,0
+BTO.US,D,20071108,000000,11.5517,11.745,11.4039,11.6512,236731.13818998,0
+BTO.US,D,20071109,000000,11.6181,11.9496,11.4039,11.7848,211581.45002447,0
+BTO.US,D,20071112,000000,11.7848,12.1135,11.7848,11.7989,190246.70301446,0
+BTO.US,D,20071113,000000,11.9771,12.3589,11.9278,12.3068,170596.69482133,0
+BTO.US,D,20071114,000000,12.3777,12.5105,12.2575,12.3589,214746.1411103,0
+BTO.US,D,20071115,000000,12.2783,12.2934,11.7848,11.8671,103832.05779749,0
+BTO.US,D,20071116,000000,11.762,11.9999,11.6342,11.7336,123265.66783431,0
+BTO.US,D,20071119,000000,11.5366,11.7014,11.4542,11.4844,185684.39651912,0
+BTO.US,D,20071120,000000,11.4153,11.5971,11.1567,11.3528,232899.30742227,0
+BTO.US,D,20071121,000000,11.2069,11.4153,11.1226,11.2515,256087.68937115,0
+BTO.US,D,20071123,000000,11.4542,11.6342,11.4542,11.5679,96890.427183582,0
+BTO.US,D,20071126,000000,11.4153,11.6805,11.2069,11.2515,171730.41004021,0
+BTO.US,D,20071127,000000,11.1567,11.5024,11.1567,11.3699,201937.48145866,0
+BTO.US,D,20071128,000000,11.3699,11.9278,11.3699,11.8141,202084.20996464,0
+BTO.US,D,20071129,000000,11.8292,11.8292,11.5849,11.762,135515.91468262,0
+BTO.US,D,20071130,000000,12.0093,12.1959,11.9278,12.0955,370891.66149362,0
+BTO.US,D,20071203,000000,12.1135,12.1135,11.8832,11.9951,98302.821003748,0
+BTO.US,D,20071204,000000,11.8671,11.8671,11.7014,11.762,115659.00874006,0
+BTO.US,D,20071205,000000,12.0321,12.1297,11.8984,11.9951,204754.87989366,0
+BTO.US,D,20071206,000000,11.9951,12.3398,11.9117,12.3398,296698.76190437,0
+BTO.US,D,20071207,000000,12.3398,12.5048,12.2934,12.3589,425078.81543279,0
+BTO.US,D,20071210,000000,13.2626,13.2626,12.2328,12.4753,327879.09722581,0
+BTO.US,D,20071211,000000,12.3589,12.589,11.9278,11.9278,311054.93227378,0
+BTO.US,D,20071212,000000,12.1522,12.3825,11.5915,11.78,272923.46593156,0
+BTO.US,D,20071213,000000,11.7989,11.7989,11.4428,11.6512,228574.51109849,0
+BTO.US,D,20071214,000000,11.5736,11.7412,11.3528,11.3869,240999.98767336,0
+BTO.US,D,20071217,000000,11.3101,11.3869,11.1056,11.1813,283401.35909971,0
+BTO.US,D,20071218,000000,11.2751,11.33,10.955,11.2922,314069.72805135,0
+BTO.US,D,20071219,000000,11.3101,11.4806,11.2371,11.2922,258659.13282848,0
+BTO.US,D,20071220,000000,11.3869,11.422,11.0667,11.1226,287700.8210052,0
+BTO.US,D,20071221,000000,11.3101,11.4806,11.1813,11.4806,329502.61119846,0
+BTO.US,D,20071224,000000,11.8928,11.9496,11.6512,11.8775,317932.17124118,0
+BTO.US,D,20071226,000000,11.762,11.8928,11.4428,11.7242,380725.63819665,0
+BTO.US,D,20071227,000000,11.6644,11.762,11.4428,11.6132,374991.61485499,0
+BTO.US,D,20071228,000000,11.9117,11.9496,11.6313,11.762,640932.28174291,0
+BTO.US,D,20071231,000000,11.5555,12.1902,11.5128,11.6132,684378.69792409,0
+BTO.US,D,20080102,000000,11.7081,11.7412,11.3669,11.439,166274.00969907,0
+BTO.US,D,20080103,000000,11.6644,11.6644,11.3528,11.5024,225395.04160197,0
+BTO.US,D,20080104,000000,11.4086,11.4086,11.2371,11.2922,147850.60959192,0
+BTO.US,D,20080107,000000,11.3528,11.4806,11.1614,11.3101,182669.60074155,0
+BTO.US,D,20080108,000000,11.3869,11.422,10.918,10.9389,283453.08353707,0
+BTO.US,D,20080109,000000,10.9777,11.3528,10.8383,11.3528,184739.63383673,0
+BTO.US,D,20080110,000000,11.2371,11.78,11.0667,11.7242,247157.30692077,0
+BTO.US,D,20080111,000000,11.6644,11.8208,11.5128,11.6512,170644.19685564,0
+BTO.US,D,20080114,000000,11.6644,11.7412,11.4579,11.5555,222963.99304603,0
+BTO.US,D,20080115,000000,11.2751,11.3528,11.1444,11.1813,143290.41429811,0
+BTO.US,D,20080116,000000,10.862,11.5555,10.862,11.3869,212809.1137112,0
+BTO.US,D,20080117,000000,11.4086,11.4086,10.7834,10.7834,187241.40764375,0
+BTO.US,D,20080118,000000,11.0326,11.0326,10.6007,10.7285,189392.72199764,0
+BTO.US,D,20080122,000000,9.98107,11.1614,9.39749,10.989,243699.15882296,0
+BTO.US,D,20080123,000000,10.7503,11.9117,10.7503,11.9117,289761.35369351,0
+BTO.US,D,20080124,000000,12.1002,12.1002,11.8549,11.9695,216401.32310585,0
+BTO.US,D,20080125,000000,12.1522,12.1522,11.7081,11.762,179786.75505929,0
+BTO.US,D,20080128,000000,11.6132,12.1173,11.6132,12.0813,163700.4550402,0
+BTO.US,D,20080129,000000,12.1902,12.2328,12.0056,12.177,163223.32349557,0
+BTO.US,D,20080130,000000,12.2328,12.3825,11.9846,12.0056,162675.46669986,0
+BTO.US,D,20080131,000000,11.8208,12.3446,11.6512,12.3446,185534.50121085,0
+BTO.US,D,20080201,000000,12.3589,12.5663,12.2689,12.5663,121642.15386165,0
+BTO.US,D,20080204,000000,12.4753,12.4753,12.177,12.1902,77122.191705061,0
+BTO.US,D,20080205,000000,12.4934,12.4934,11.762,11.78,111414.43807423,0
+BTO.US,D,20080206,000000,11.8549,12.0273,11.6132,11.6313,101310.22757599,0
+BTO.US,D,20080207,000000,11.5366,11.9695,11.5366,11.8208,134285.0841936,0
+BTO.US,D,20080208,000000,11.8208,11.8775,11.5915,11.7081,84103.935147947,0
+BTO.US,D,20080211,000000,11.7242,11.7242,11.4579,11.6228,76123.593383776,0
+BTO.US,D,20080212,000000,11.7242,11.9117,11.6512,11.6512,76785.455061838,0
+BTO.US,D,20080213,000000,11.6843,11.9278,11.6132,11.8359,64554.209027255,0
+BTO.US,D,20080214,000000,11.6313,11.8208,11.5366,11.7081,77930.781889103,0
+BTO.US,D,20080215,000000,11.5366,11.6313,11.33,11.5128,65013.395358925,0
+BTO.US,D,20080219,000000,11.5915,11.6843,11.4579,11.5366,64817.053617107,0
+BTO.US,D,20080220,000000,11.4086,11.7242,11.3528,11.6313,66994.757990055,0
+BTO.US,D,20080221,000000,11.7081,11.762,11.4806,11.5128,44398.568068914,0
+BTO.US,D,20080222,000000,11.4428,11.6132,11.3177,11.6132,59102.031089169,0
+BTO.US,D,20080225,000000,11.5128,11.7412,11.3528,11.7242,117616.09255364,0
+BTO.US,D,20080226,000000,11.5555,11.78,11.5366,11.6132,98903.457837585,0
+BTO.US,D,20080227,000000,11.5736,11.78,11.5555,11.6843,38644.488312764,0
+BTO.US,D,20080228,000000,11.5128,11.5736,11.3669,11.5128,56197.017790889,0
+BTO.US,D,20080229,000000,11.3528,11.3528,11.0468,11.0885,101327.11718819,0
+BTO.US,D,20080303,000000,10.989,11.0326,10.7674,10.882,79021.217476721,0
+BTO.US,D,20080304,000000,10.6887,10.862,10.5238,10.8383,65754.427094169,0
+BTO.US,D,20080305,000000,10.955,11.0126,10.6007,10.7285,91393.914013471,0
+BTO.US,D,20080306,000000,10.7285,10.7285,10.5068,10.5238,122775.86908053,0
+BTO.US,D,20080307,000000,10.3571,10.7114,10.2804,10.4709,132038.7657711,0
+BTO.US,D,20080310,000000,10.6565,10.6565,10.1932,10.305,145121.88162097,0
+BTO.US,D,20080311,000000,10.5371,11.0979,10.5002,11.0781,148619.08694699,0
+BTO.US,D,20080312,000000,11.0781,11.3101,10.7503,10.7503,123334.28188387,0
+BTO.US,D,20080313,000000,10.6007,10.9985,10.4491,10.7503,101601.57338642,0
+BTO.US,D,20080314,000000,10.9663,10.9805,10.4613,10.6565,114023.88315901,0
+BTO.US,D,20080317,000000,10.0787,10.5779,9.82575,10.5238,168679.72383671,0
+BTO.US,D,20080318,000000,10.7503,11.2515,10.7503,11.2515,132678.45983314,0
+BTO.US,D,20080319,000000,11.1917,11.3669,10.8858,10.9037,125716.77280474,0
+BTO.US,D,20080320,000000,10.827,11.6957,10.827,11.6957,114774.41530112,0
+BTO.US,D,20080324,000000,11.7905,12.141,11.7905,11.8292,143159.51980356,0
+BTO.US,D,20080325,000000,11.8094,11.9439,11.6181,11.7905,84374.168943136,0
+BTO.US,D,20080326,000000,12.0217,12.0217,11.4646,11.5413,96360.515600829,0
+BTO.US,D,20080327,000000,11.7336,11.7744,11.4086,11.4646,104994.27423696,0
+BTO.US,D,20080328,000000,11.5555,11.6181,11.2314,11.3471,69941.995318833,0
+BTO.US,D,20080331,000000,11.4428,11.5971,11.2485,11.2515,209032.17418314,0
+BTO.US,D,20080401,000000,11.5555,12.1002,11.5413,12.0415,280390.78572518,0
+BTO.US,D,20080402,000000,11.9846,12.1959,11.8094,11.851,184250.89068371,0
+BTO.US,D,20080403,000000,11.6957,12.0217,11.6748,11.851,119651.29082366,0
+BTO.US,D,20080404,000000,11.7516,11.8871,11.6957,11.6957,112829.99869667,0
+BTO.US,D,20080407,000000,11.8292,11.8832,11.6181,11.6569,124989.46387941,0
+BTO.US,D,20080408,000000,11.5555,11.5971,11.2883,11.4428,80977.245689551,0
+BTO.US,D,20080409,000000,11.4428,11.4428,11.134,11.2713,100115.28751288,0
+BTO.US,D,20080410,000000,11.1567,11.2515,10.9985,11.0421,137525.77853433,0
+BTO.US,D,20080411,000000,10.9037,11.115,10.7674,10.7674,88712.688076832,0
+BTO.US,D,20080414,000000,10.79,10.844,10.5002,10.5002,127515.51650397,0
+BTO.US,D,20080415,000000,10.6007,10.6887,10.5002,10.5371,79107.776739242,0
+BTO.US,D,20080416,000000,10.7342,11.1567,10.7342,11.1567,141318.55207385,0
+BTO.US,D,20080417,000000,11.0979,11.2515,10.9446,11.1756,66160.833387715,0
+BTO.US,D,20080418,000000,11.4844,11.6569,11.422,11.5024,92595.187681146,0
+BTO.US,D,20080421,000000,11.4844,11.4844,11.1756,11.422,86201.413862948,0
+BTO.US,D,20080422,000000,11.2713,11.3471,11.0979,11.134,68123.195205122,0
+BTO.US,D,20080423,000000,11.2515,11.2713,10.9805,10.9805,97220.83022223,0
+BTO.US,D,20080424,000000,10.9805,11.3669,10.9805,11.3471,130089.07116283,0
+BTO.US,D,20080425,000000,11.4086,11.5185,11.2515,11.4428,64296.642441217,0
+BTO.US,D,20080428,000000,11.4646,11.5185,11.3101,11.4646,69465.919374966,0
+BTO.US,D,20080429,000000,11.3869,11.5024,11.3101,11.3869,95281.691621597,0
+BTO.US,D,20080430,000000,11.4646,11.5024,11.2713,11.3869,97328.501500001,0
+BTO.US,D,20080501,000000,11.3101,11.8292,11.3101,11.8094,121780.43756154,0
+BTO.US,D,20080502,000000,11.906,12.0217,11.7336,11.8871,63902.903356821,0
+BTO.US,D,20080505,000000,11.8671,11.8832,11.6748,11.7014,67780.124957323,0
+BTO.US,D,20080506,000000,11.6957,11.7905,11.5185,11.6748,100520.63820567,0
+BTO.US,D,20080507,000000,11.7744,11.7905,11.2116,11.2883,89601.50391882,0
+BTO.US,D,20080508,000000,11.2883,11.3471,11.115,11.2314,74787.202818508,0
+BTO.US,D,20080509,000000,11.1756,11.3471,11.0781,11.1567,68777.667677843,0
+BTO.US,D,20080512,000000,11.2116,11.33,11.1756,11.2883,60172.410262299,0
+BTO.US,D,20080513,000000,11.3471,11.3471,11.0979,11.2713,98013.586394835,0
+BTO.US,D,20080514,000000,11.2883,11.4086,11.2515,11.3669,65697.424652997,0
+BTO.US,D,20080515,000000,11.3669,11.4844,11.3101,11.4428,56626.647301208,0
+BTO.US,D,20080516,000000,11.4646,11.5024,11.3669,11.4428,110137.16115165,0
+BTO.US,D,20080519,000000,11.422,11.5413,11.2116,11.2314,118977.81753721,0
+BTO.US,D,20080520,000000,11.1756,11.2515,11.0421,11.0781,89958.29697653,0
+BTO.US,D,20080521,000000,11.1756,11.1851,10.827,10.9227,114613.96398522,0
+BTO.US,D,20080522,000000,10.9037,11.0781,10.9037,10.9663,63123.869994128,0
+BTO.US,D,20080523,000000,10.9663,11.115,10.8687,10.9446,65166.45746948,0
+BTO.US,D,20080527,000000,10.9446,11.0781,10.8858,11.0421,50930.625586995,0
+BTO.US,D,20080528,000000,11.0979,11.115,10.8858,10.9805,138057.80131862,0
+BTO.US,D,20080529,000000,10.9985,11.2116,10.9446,11.1756,162393.62129628,0
+BTO.US,D,20080530,000000,11.2515,11.2515,11.0222,11.0563,52964.768256248,0
+BTO.US,D,20080602,000000,10.9805,11.0165,10.79,10.827,107553.05048515,0
+BTO.US,D,20080603,000000,11.0781,11.0781,10.6716,10.7503,151281.31206991,0
+BTO.US,D,20080604,000000,10.6887,10.9227,10.6887,10.7342,82170.074551128,0
+BTO.US,D,20080605,000000,10.6887,10.9227,10.6887,10.9227,102810.23625943,0
+BTO.US,D,20080606,000000,10.9037,10.9037,10.5371,10.5883,158392.89440657,0
+BTO.US,D,20080609,000000,10.6337,10.6337,10.1213,10.1999,168461.21447888,0
+BTO.US,D,20080610,000000,10.1213,10.3354,10.0862,10.16,121291.69440853,0
+BTO.US,D,20080611,000000,10.1999,10.2804,9.92142,9.94496,103760.27694564,0
+BTO.US,D,20080612,000000,9.96498,10.2189,9.90434,9.90434,113672.36810512,0
+BTO.US,D,20080613,000000,9.96498,10.0445,9.88158,9.98107,143213.35544245,0
+BTO.US,D,20080616,000000,10.0019,10.0597,9.78399,9.94496,71865.299908028,0
+BTO.US,D,20080617,000000,9.98107,10.0957,9.72145,9.72145,91991.384045022,0
+BTO.US,D,20080618,000000,9.62486,9.68735,9.48464,9.50643,169233.914237,0
+BTO.US,D,20080619,000000,9.45055,9.48464,9.17108,9.38802,172883.12607281,0
+BTO.US,D,20080620,000000,9.29139,9.4297,9.09529,9.19287,158803.52310317,0
+BTO.US,D,20080623,000000,9.26866,9.33118,8.9566,8.9566,112712.82701204,0
+BTO.US,D,20080624,000000,8.89295,9.21372,8.8165,8.93415,195242.86142316,0
+BTO.US,D,20080625,000000,9.11425,9.52822,9.09529,9.21372,166757.47484828,0
+BTO.US,D,20080626,000000,9.09529,9.09529,8.79339,8.83488,132180.21627326,0
+BTO.US,D,20080627,000000,8.9566,9.01382,8.76089,8.99772,238849.72892023,0
+BTO.US,D,20080630,000000,9.38802,9.38802,8.83488,9.01382,224590.67382097,0
+BTO.US,D,20080701,000000,8.93415,9.24781,8.8165,9.09529,199516.98891035,0
+BTO.US,D,20080702,000000,9.13035,9.21372,8.96031,8.99772,87071.228891211,0
+BTO.US,D,20080703,000000,9.11425,9.11425,8.83488,8.87656,55276.533926028,0
+BTO.US,D,20080707,000000,8.8165,8.87656,8.15015,8.3991,249785.75281928,0
+BTO.US,D,20080708,000000,8.30058,8.77548,8.14693,8.76089,207806.62169792,0
+BTO.US,D,20080709,000000,8.77548,8.77548,8.26421,8.30058,83851.646565721,0
+BTO.US,D,20080710,000000,8.20121,8.32161,8.06243,8.10439,152229.24155459,0
+BTO.US,D,20080711,000000,7.92497,8.1239,7.79064,8.06243,245925.42083097,0
+BTO.US,D,20080714,000000,8.22423,8.27964,7.61074,7.61074,264660.22316306,0
+BTO.US,D,20080715,000000,7.35354,7.51306,7.11576,7.18377,353593.53179924,0
+BTO.US,D,20080716,000000,7.25436,8.16218,7.25436,8.10439,327046.22822423,0
+BTO.US,D,20080717,000000,8.22423,9.05551,8.22423,9.01382,366115.0680435,0
+BTO.US,D,20080718,000000,9.09529,9.38802,8.83488,9.19287,218687.75435731,0
+BTO.US,D,20080721,000000,9.33118,9.56706,9.09529,9.24781,180500.34117471,0
+BTO.US,D,20080722,000000,8.9566,9.74515,8.83488,9.68735,151846.05847782,0
+BTO.US,D,20080723,000000,9.72145,10.0199,9.62486,9.86166,237636.84364417,0
+BTO.US,D,20080724,000000,10.0199,10.0957,9.0735,9.24781,195862.49907073,0
+BTO.US,D,20080725,000000,9.31223,9.36813,8.97442,8.97442,120023.9178928,0
+BTO.US,D,20080728,000000,9.05551,9.15119,8.83488,8.91455,156506.53584406,0
+BTO.US,D,20080729,000000,8.9566,9.50643,8.83488,9.50643,163773.29149282,0
+BTO.US,D,20080730,000000,9.68735,9.96498,9.47043,9.88158,153545.57570538,0
+BTO.US,D,20080731,000000,9.66846,9.90434,9.6059,9.78399,147274.25157563,0
+BTO.US,D,20080801,000000,9.82575,9.82575,9.50643,9.68735,120316.31930402,0
+BTO.US,D,20080804,000000,9.58695,9.76414,9.38802,9.65613,212717.27644487,0
+BTO.US,D,20080805,000000,9.78399,10.2189,9.78399,10.1828,171080.15997054,0
+BTO.US,D,20080806,000000,10.0445,10.2577,9.94496,10.2577,104649.09278764,0
+BTO.US,D,20080807,000000,10.0957,10.1402,9.74515,9.82575,161123.73357905,0
+BTO.US,D,20080808,000000,9.76414,10.16,9.74515,10.0862,122882.48475754,0
+BTO.US,D,20080811,000000,10.0957,10.4216,10.0019,10.4216,134225.9705509,0
+BTO.US,D,20080812,000000,10.3571,10.3571,9.90434,10.0019,111835.62277844,0
+BTO.US,D,20080813,000000,9.98107,9.98107,9.62486,9.84656,82487.810380626,0
+BTO.US,D,20080814,000000,9.78399,10.1213,9.78399,10.0597,59476.76935984,0
+BTO.US,D,20080815,000000,10.0957,10.3203,10.0199,10.1828,77313.255443066,0
+BTO.US,D,20080818,000000,10.16,10.16,9.78399,9.78399,69160.850754615,0
+BTO.US,D,20080819,000000,9.70729,9.70729,9.38802,9.45055,93068.096822727,0
+BTO.US,D,20080820,000000,9.54623,9.6059,9.29139,9.54623,62114.715665219,0
+BTO.US,D,20080821,000000,9.38802,9.52822,9.31223,9.48464,73809.716512473,0
+BTO.US,D,20080822,000000,9.58695,9.78399,9.50643,9.72145,69774.154797603,0
+BTO.US,D,20080825,000000,9.70729,9.70729,9.4297,9.68735,71902.245934715,0
+BTO.US,D,20080826,000000,9.62486,9.68735,9.48464,9.6059,291439.75890581,0
+BTO.US,D,20080827,000000,9.6059,9.78399,9.52822,9.66846,77913.892276903,0
+BTO.US,D,20080828,000000,9.70729,10.0019,9.70729,10.0019,63282.210108496,0
+BTO.US,D,20080829,000000,9.90434,10.0957,9.88158,10.0597,48414.073369297,0
+BTO.US,D,20080902,000000,10.2577,10.3969,9.94496,10.0862,110185.71878672,0
+BTO.US,D,20080903,000000,9.96498,10.3571,9.96498,10.3571,88488.900715191,0
+BTO.US,D,20080904,000000,10.3002,10.3779,9.86166,9.88158,73566.928337108,0
+BTO.US,D,20080905,000000,9.84656,10.3354,9.74515,10.3354,76137.316193689,0
+BTO.US,D,20080908,000000,10.755,11.0667,10.3969,10.8507,167912.3020824,0
+BTO.US,D,20080909,000000,10.6565,10.8099,10.1828,10.1828,113298.68543521,0
+BTO.US,D,20080910,000000,10.2804,10.755,10.0019,10.4216,391599.38165072,0
+BTO.US,D,20080911,000000,9.98107,10.5371,9.92142,10.3571,123397.61792963,0
+BTO.US,D,20080912,000000,9.64475,10.3203,9.64475,10.2804,184675.24219022,0
+BTO.US,D,20080915,000000,9.34917,9.98107,8.69713,9.64475,223806.36245448,0
+BTO.US,D,20080916,000000,8.26421,10.0019,8.26421,9.98107,290518.21944019,0
+BTO.US,D,20080917,000000,9.64475,9.90434,9.38802,9.62486,149476.23476611,0
+BTO.US,D,20080918,000000,9.33118,10.8905,8.99772,10.8905,296941.55007973,0
+BTO.US,D,20080919,000000,12.7681,12.7681,11.1103,11.3471,392696.15084291,0
+BTO.US,D,20080922,000000,11.1718,11.1718,9.6059,9.68735,179548.18928696,0
+BTO.US,D,20080923,000000,9.62486,9.80673,9.34917,9.54623,120948.62416072,0
+BTO.US,D,20080924,000000,9.68735,10.2387,9.66846,9.92142,136194.66597288,0
+BTO.US,D,20080925,000000,9.92142,10.5181,9.92142,10.2189,161795.09566397,0
+BTO.US,D,20080926,000000,9.58695,10.2189,9.56706,10.16,130026.79071784,0
+BTO.US,D,20080929,000000,9.90434,10.2189,8.55777,9.78399,217225.74730132,0
+BTO.US,D,20080930,000000,10.8308,10.8308,9.54623,9.96498,310453.23983917,0
+BTO.US,D,20081001,000000,9.96498,10.9483,9.81535,10.7114,258534.57193853,0
+BTO.US,D,20081002,000000,10.5732,10.6783,9.88158,9.92142,121668.54388073,0
+BTO.US,D,20081003,000000,10.0862,10.6783,9.78399,9.88158,135824.15010527,0
+BTO.US,D,20081006,000000,9.38802,9.78399,8.79339,9.31223,266341.79517765,0
+BTO.US,D,20081007,000000,9.29139,9.38802,8.3991,8.3991,190399.76512502,0
+BTO.US,D,20081008,000000,8.02822,8.91455,7.94486,8.76089,291519.98456377,0
+BTO.US,D,20081009,000000,9.29139,9.33118,7.74828,7.77026,165351.41463269,0
+BTO.US,D,20081010,000000,7.61074,8.67611,6.90469,8.10439,325733.06087573,0
+BTO.US,D,20081013,000000,8.73995,9.76414,8.34254,9.11425,503386.44679408,0
+BTO.US,D,20081014,000000,10.4216,10.4216,9.58695,9.84656,284850.69894656,0
+BTO.US,D,20081015,000000,9.70729,9.74515,9.11425,9.17108,146905.84690953,0
+BTO.US,D,20081016,000000,9.36813,9.56706,8.71902,9.02898,146656.72512958,0
+BTO.US,D,20081017,000000,9.01382,9.09529,8.48142,8.9566,135851.59572508,0
+BTO.US,D,20081020,000000,9.01382,9.31223,9.01382,9.21372,110318.72448279,0
+BTO.US,D,20081021,000000,8.93415,9.4297,8.79339,8.89295,71760.795432545,0
+BTO.US,D,20081022,000000,8.69713,8.79339,8.14693,8.30058,126495.80616743,0
+BTO.US,D,20081023,000000,8.18169,8.36689,7.92497,8.1239,96801.756719535,0
+BTO.US,D,20081024,000000,7.66673,8.3991,7.58857,8.04234,118657.9705062,0
+BTO.US,D,20081027,000000,7.90971,8.29111,7.90971,8.11462,96832.369141646,0
+BTO.US,D,20081028,000000,8.22423,8.55777,7.90971,8.53921,106432.00247542,0
+BTO.US,D,20081029,000000,8.60089,8.79339,8.3616,8.50094,72890.288248373,0
+BTO.US,D,20081030,000000,8.71902,8.77548,8.3991,8.71902,91506.863295054,0
+BTO.US,D,20081031,000000,8.50094,8.89295,8.50094,8.79339,98271.152980874,0
+BTO.US,D,20081103,000000,8.79339,9.23455,8.79339,9.15119,107401.04397536,0
+BTO.US,D,20081104,000000,9.88158,9.88158,8.99772,9.68735,95271.135613973,0
+BTO.US,D,20081105,000000,9.52822,9.52822,8.89295,8.93415,65661.534227072,0
+BTO.US,D,20081106,000000,8.79339,8.93415,8.53921,8.54888,125083.41234726,0
+BTO.US,D,20081107,000000,8.46105,8.69713,8.3991,8.67611,78810.097324229,0
+BTO.US,D,20081110,000000,8.67611,8.76089,8.34254,8.46105,58001.039493928,0
+BTO.US,D,20081111,000000,8.3991,8.42004,8.16218,8.16218,89856.959303334,0
+BTO.US,D,20081112,000000,8.18169,8.3991,7.79064,7.8452,101404.17604384,0
+BTO.US,D,20081113,000000,7.80541,8.43879,7.43112,8.3616,128168.93337593,0
+BTO.US,D,20081114,000000,8.26421,8.32161,7.8884,7.8884,38190.579984909,0
+BTO.US,D,20081117,000000,7.90971,7.90971,7.61074,7.72859,114548.51673795,0
+BTO.US,D,20081118,000000,7.66673,7.79064,7.37305,7.44885,86721.825038839,0
+BTO.US,D,20081119,000000,7.37305,7.43112,6.93994,6.93994,109976.70983575,0
+BTO.US,D,20081120,000000,6.66228,6.85761,6.18851,6.18851,254873.74849432,0
+BTO.US,D,20081121,000000,6.12646,6.18851,5.24005,5.93046,354877.14232639,0
+BTO.US,D,20081124,000000,6.28562,6.80153,6.14769,6.66228,978170.33532865,0
+BTO.US,D,20081125,000000,6.919,7.31233,6.64152,6.89949,229132.92390182,0
+BTO.US,D,20081126,000000,6.72062,7.51306,6.66228,7.35354,121664.32147767,0
+BTO.US,D,20081128,000000,7.27491,7.65053,7.27491,7.61074,75041.60260226,0
+BTO.US,D,20081201,000000,7.31233,7.41559,6.34322,6.34322,98851.733400225,0
+BTO.US,D,20081202,000000,6.66228,6.83838,6.42515,6.56375,211433.66591771,0
+BTO.US,D,20081203,000000,6.48266,7.07426,6.39958,7.07426,130399.417787,0
+BTO.US,D,20081204,000000,7.09492,7.41559,6.93994,7.03893,165657.5388538,0
+BTO.US,D,20081205,000000,6.919,7.61074,6.87798,7.61074,152120.51467607,0
+BTO.US,D,20081208,000000,8.00748,8.06243,7.70822,7.8452,183343.07402799,0
+BTO.US,D,20081209,000000,7.79064,7.80541,7.37305,7.61074,87738.368573085,0
+BTO.US,D,20081210,000000,7.49147,7.68823,7.31233,7.51306,109882.7613679,0
+BTO.US,D,20081211,000000,7.42024,7.5035,6.98711,7.04906,129329.03861387,0
+BTO.US,D,20081212,000000,6.61633,7.17231,6.49223,7.00871,132803.02072312,0
+BTO.US,D,20081215,000000,6.96523,6.96523,6.63612,6.7607,101086.44021434,0
+BTO.US,D,20081216,000000,6.6979,7.54348,6.6979,7.25436,157667.69668277,0
+BTO.US,D,20081217,000000,7.37835,7.37835,6.86359,7.15128,146445.6049771,0
+BTO.US,D,20081218,000000,7.11139,7.15128,6.80153,6.86359,150644.78481014,0
+BTO.US,D,20081219,000000,6.80153,7.04906,6.7607,6.88433,85665.16867562,0
+BTO.US,D,20081222,000000,6.90469,6.98711,6.63612,6.6979,133889.23390768,0
+BTO.US,D,20081223,000000,6.84275,6.84275,6.49223,6.57549,143549.0364849,0
+BTO.US,D,20081224,000000,6.65735,6.73957,6.49223,6.57549,96020.612155317,0
+BTO.US,D,20081226,000000,6.63612,6.80153,6.61633,6.73957,162074.82986602,0
+BTO.US,D,20081229,000000,6.7607,6.78136,6.53447,6.73957,138903.33752934,0
+BTO.US,D,20081230,000000,6.63612,6.84861,6.63612,6.82645,198613.39465769,0
+BTO.US,D,20081231,000000,6.8327,7.10089,6.8327,7.07426,242516.88596901,0
+BTO.US,D,20090102,000000,7.08392,7.26429,7.05939,7.26429,174661.81335756,0
+BTO.US,D,20090105,000000,7.16189,7.33677,7.11945,7.22934,144905.48346467,0
+BTO.US,D,20090106,000000,7.22934,7.39863,7.22934,7.30722,140899.47857115,0
+BTO.US,D,20090107,000000,7.24905,7.24905,6.99706,7.00274,188903.97884461,0
+BTO.US,D,20090108,000000,6.95661,7.00871,6.90469,6.93994,191697.09846207,0
+BTO.US,D,20090109,000000,6.97033,6.97033,6.68727,6.68727,180951.08270026,0
+BTO.US,D,20090112,000000,6.65167,6.65735,6.35316,6.36255,146530.0530381,0
+BTO.US,D,20090113,000000,6.28562,6.49223,6.20395,6.48673,277960.79277,0
+BTO.US,D,20090114,000000,6.42042,6.43046,6.26553,6.28562,140033.88594594,0
+BTO.US,D,20090115,000000,6.26023,6.26023,5.87372,6.02311,301540.80260175,0
+BTO.US,D,20090116,000000,6.18255,6.23407,5.72442,5.87912,384908.98401827,0
+BTO.US,D,20090120,000000,5.70898,5.70898,5.10591,5.15261,553649.9326992,0
+BTO.US,D,20090121,000000,5.29187,5.63167,5.21456,5.63167,513678.55422804,0
+BTO.US,D,20090122,000000,5.49782,5.49782,5.19392,5.3434,317419.14927063,0
+BTO.US,D,20090123,000000,5.27094,5.50805,5.19392,5.50805,232681.8536652,0
+BTO.US,D,20090126,000000,5.53894,5.66768,5.41521,5.46172,343859.83716863,0
+BTO.US,D,20090127,000000,5.51326,5.56981,5.46172,5.54934,193364.94766676,0
+BTO.US,D,20090128,000000,6.08526,6.17231,5.80674,6.08526,670748.78087925,0
+BTO.US,D,20090129,000000,5.9514,5.9514,5.68852,5.68852,197753.08003628,0
+BTO.US,D,20090130,000000,5.7194,5.90999,5.56981,5.62656,285573.78546885,0
+BTO.US,D,20090202,000000,5.58013,5.63679,5.50805,5.63679,191048.95959392,0
+BTO.US,D,20090203,000000,5.69866,5.7194,5.49242,5.58525,377352.99376061,0
+BTO.US,D,20090204,000000,5.58013,5.73995,5.53894,5.57503,267163.05257084,0
+BTO.US,D,20090205,000000,5.49242,5.75028,5.45642,5.68852,200328.74589668,0
+BTO.US,D,20090206,000000,5.75028,6.12145,5.73995,6.06991,433255.49893877,0
+BTO.US,D,20090209,000000,6.12145,6.22414,6.07976,6.17781,239717.43274697,0
+BTO.US,D,20090210,000000,6.14199,6.16208,5.78637,5.84804,287139.24139957,0
+BTO.US,D,20090211,000000,5.85837,5.9514,5.81707,5.89466,121781.4931623,0
+BTO.US,D,20090212,000000,5.84804,5.84804,5.49782,5.8325,205075.78252545,0
+BTO.US,D,20090213,000000,5.72442,5.77623,5.64693,5.66256,81969.510406261,0
+BTO.US,D,20090217,000000,5.3793,5.3793,5.15261,5.16303,300187.52242429,0
+BTO.US,D,20090218,000000,5.20377,5.24536,5.01344,5.09085,311645.01309999,0
+BTO.US,D,20090219,000000,5.12676,5.1472,4.77112,4.77634,336127.56158364,0
+BTO.US,D,20090220,000000,4.40555,4.6116,4.34369,4.60648,567405.46623477,0
+BTO.US,D,20090223,000000,4.67336,4.71987,4.462,4.50369,324644.73648963,0
+BTO.US,D,20090224,000000,4.53438,4.88973,4.47233,4.86414,310653.80398404,0
+BTO.US,D,20090225,000000,4.81744,5.1472,4.66303,4.97726,395796.45028225,0
+BTO.US,D,20090226,000000,5.142,5.28154,5.08052,5.13224,310263.23170193,0
+BTO.US,D,20090227,000000,4.9208,5.08052,4.77634,4.8795,227916.87182348,0
+BTO.US,D,20090302,000000,4.67876,4.74033,4.53438,4.58573,338728.56186232,0
+BTO.US,D,20090303,000000,4.64238,4.71987,4.39513,4.44146,447421.66117094,0
+BTO.US,D,20090304,000000,4.55475,4.58061,4.3075,4.50862,381450.83592046,0
+BTO.US,D,20090305,000000,4.40555,4.41086,4.06555,4.12704,665783.23489266,0
+BTO.US,D,20090306,000000,4.17365,4.26629,3.8901,3.99839,361759.65929761,0
+BTO.US,D,20090309,000000,3.86945,4.17867,3.85951,4.07559,356701.22044392,0
+BTO.US,D,20090310,000000,4.07038,4.48266,4.045,4.48266,395791.17227843,0
+BTO.US,D,20090311,000000,4.58573,4.6942,4.50862,4.63234,255441.66170452,0
+BTO.US,D,20090312,000000,4.60648,5.01344,4.56508,4.99782,232830.69337271,0
+BTO.US,D,20090313,000000,5.09596,5.13224,4.85885,4.97215,236613.96650536,0
+BTO.US,D,20090316,000000,5.00322,5.18862,4.79717,4.79717,473413.71874489,0
+BTO.US,D,20090317,000000,4.82265,5.07001,4.7301,5.03391,212561.04753203,0
+BTO.US,D,20090318,000000,5.02917,5.43577,5.00322,5.43056,231119.56453677,0
+BTO.US,D,20090319,000000,5.51837,5.58013,5.26042,5.27642,256091.91177421,0
+BTO.US,D,20090320,000000,5.27642,5.32256,5.03922,5.03922,217232.0809059,0
+BTO.US,D,20090323,000000,5.28154,5.73494,5.28154,5.73494,225336.98356003,0
+BTO.US,D,20090324,000000,5.54934,5.68852,5.52851,5.53401,298765.62819726,0
+BTO.US,D,20090325,000000,5.63679,5.79168,5.29699,5.59066,270611.70026178,0
+BTO.US,D,20090326,000000,5.72442,5.77074,5.5645,5.66768,274915.38457032,0
+BTO.US,D,20090327,000000,5.65745,5.66256,5.47735,5.60591,116069.63743665,0
+BTO.US,D,20090330,000000,5.38423,5.38423,5.12164,5.17316,179694.91779294,0
+BTO.US,D,20090331,000000,5.41019,5.53894,5.36879,5.53894,322292.85799089,0
+BTO.US,D,20090401,000000,5.52851,5.66768,5.42563,5.62656,232860.25019406,0
+BTO.US,D,20090402,000000,5.79168,5.95671,5.79168,5.89466,258101.77562591,0
+BTO.US,D,20090403,000000,5.87372,5.94637,5.75028,5.94069,149934.36549701,0
+BTO.US,D,20090406,000000,5.77074,5.8325,5.66768,5.7965,158966.08562059,0
+BTO.US,D,20090407,000000,5.64693,5.7194,5.59577,5.60591,97174.383788682,0
+BTO.US,D,20090408,000000,5.66768,5.68331,5.53894,5.60591,135918.09857311,0
+BTO.US,D,20090409,000000,5.85344,6.16208,5.85344,6.14769,317022.24338394,0
+BTO.US,D,20090413,000000,6.07493,6.47688,6.03894,6.4656,228714.90599989,0
+BTO.US,D,20090414,000000,6.40962,6.42515,6.14769,6.1528,235704.03864812,0
+BTO.US,D,20090415,000000,6.03343,6.26023,5.96162,6.25037,169580.15128709,0
+BTO.US,D,20090416,000000,6.32749,6.38972,6.19325,6.28562,197936.75456895,0
+BTO.US,D,20090417,000000,6.28562,6.55968,6.26023,6.51753,163817.62672484,0
+BTO.US,D,20090420,000000,6.36255,6.36255,5.90526,5.96162,230315.19675578,0
+BTO.US,D,20090421,000000,5.82247,6.22414,5.77074,6.20851,286007.63738221,0
+BTO.US,D,20090422,000000,6.08526,6.28562,6.06413,6.07976,365108.02491611,0
+BTO.US,D,20090423,000000,6.13168,6.27074,6.00341,6.26023,300255.08087308,0
+BTO.US,D,20090424,000000,6.28562,6.33725,6.19325,6.32209,217371.42020654,0
+BTO.US,D,20090427,000000,6.20851,6.30229,6.14199,6.16729,187354.35692533,0
+BTO.US,D,20090428,000000,6.03894,6.12145,5.93568,6.03894,139373.07986864,0
+BTO.US,D,20090429,000000,6.06413,6.28116,6.06413,6.15745,135587.69553448,0
+BTO.US,D,20090430,000000,6.30229,6.31687,6.15745,6.16729,149883.69666041,0
+BTO.US,D,20090501,000000,6.16729,6.20851,6.04954,6.10629,152745.43032744,0
+BTO.US,D,20090504,000000,6.16729,6.44061,6.16729,6.44061,142475.4905095,0
+BTO.US,D,20090505,000000,6.3849,6.45527,6.33725,6.39958,180219.55137189,0
+BTO.US,D,20090506,000000,6.51753,6.77482,6.49773,6.6979,214983.65128186,0
+BTO.US,D,20090507,000000,6.86359,6.96172,6.60515,6.63612,337203.21876058,0
+BTO.US,D,20090508,000000,6.81129,6.96523,6.70348,6.95158,284271.17412798,0
+BTO.US,D,20090511,000000,6.81129,6.97033,6.75473,6.75473,313021.51649423,0
+BTO.US,D,20090512,000000,6.6979,6.7607,6.51753,6.64626,393018.10907546,0
+BTO.US,D,20090513,000000,6.54348,6.54348,6.26023,6.27074,252852.27303421,0
+BTO.US,D,20090514,000000,6.21911,6.3849,6.14769,6.3849,218757.42400764,0
+BTO.US,D,20090515,000000,6.33364,6.36851,6.18255,6.20395,200973.71796254,0
+BTO.US,D,20090518,000000,6.35771,6.53447,6.33725,6.53447,261283.35632396,0
+BTO.US,D,20090519,000000,6.52841,6.6114,6.41426,6.42515,241035.87809928,0
+BTO.US,D,20090520,000000,6.6114,6.6114,6.29707,6.33364,235410.58163615,0
+BTO.US,D,20090521,000000,6.26553,6.31687,6.08526,6.21911,239100.9619017,0
+BTO.US,D,20090522,000000,6.23986,6.31062,6.17231,6.20395,94714.834012159,0
+BTO.US,D,20090526,000000,6.15745,6.34813,6.1528,6.29139,306235.0591924,0
+BTO.US,D,20090527,000000,6.34322,6.37969,6.1996,6.214,230933.77880258,0
+BTO.US,D,20090528,000000,6.30229,6.34322,6.1367,6.32749,194585.22214816,0
+BTO.US,D,20090529,000000,6.37969,6.44647,6.29139,6.43586,161737.03762204,0
+BTO.US,D,20090601,000000,6.52339,6.65735,6.46163,6.53447,207811.89970174,0
+BTO.US,D,20090602,000000,6.43046,6.44061,6.32209,6.40421,276134.60345096,0
+BTO.US,D,20090603,000000,6.35316,6.3849,6.24517,6.27576,166506.24186682,0
+BTO.US,D,20090604,000000,6.34813,6.56375,6.33725,6.50237,189550.00651124,0
+BTO.US,D,20090605,000000,6.66228,6.66228,6.45527,6.49773,132661.57022095,0
+BTO.US,D,20090608,000000,6.37969,6.51753,6.37969,6.4656,150031.48076716,0
+BTO.US,D,20090609,000000,6.48266,6.49223,6.43586,6.4656,118636.85849094,0
+BTO.US,D,20090610,000000,6.49773,6.5072,6.34322,6.3849,122487.69007239,0
+BTO.US,D,20090611,000000,6.40962,6.50237,6.38972,6.44647,169882.05310515,0
+BTO.US,D,20090612,000000,6.44998,6.4656,6.3849,6.44647,139761.54094922,0
+BTO.US,D,20090615,000000,6.37969,6.39428,6.29139,6.29139,101934.0876266,0
+BTO.US,D,20090616,000000,6.33364,6.34322,6.214,6.23407,134330.47502639,0
+BTO.US,D,20090617,000000,6.214,6.21911,6.09502,6.15745,166093.50196869,0
+BTO.US,D,20090618,000000,6.15745,6.23407,6.1528,6.20851,194413.15922387,0
+BTO.US,D,20090619,000000,6.23407,6.27576,6.20395,6.24517,72026.806824684,0
+BTO.US,D,20090622,000000,6.14199,6.20395,6.01231,6.01231,223766.2496255,0
+BTO.US,D,20090623,000000,6.018,6.12145,5.98692,6.03343,203621.16467478,0
+BTO.US,D,20090624,000000,6.05466,6.11576,6.02311,6.03343,116624.8834377,0
+BTO.US,D,20090625,000000,6.03343,6.1367,5.99791,6.1367,113008.39522553,0
+BTO.US,D,20090626,000000,6.1367,6.18255,6.11576,6.15745,108058.68325037,0
+BTO.US,D,20090629,000000,6.17231,6.22963,6.15745,6.22414,112942.94797826,0
+BTO.US,D,20090630,000000,6.23407,6.24517,6.18255,6.19325,96604.359376956,0
+BTO.US,D,20090701,000000,6.20851,6.23986,6.19325,6.19325,103708.55250829,0
+BTO.US,D,20090702,000000,6.1528,6.18255,6.06991,6.18255,219771.85634036,0
+BTO.US,D,20090706,000000,6.05466,6.10629,6.02794,6.10629,236072.44331421,0
+BTO.US,D,20090707,000000,6.12145,6.12145,6.00341,6.00341,202399.83459262,0
+BTO.US,D,20090708,000000,6.04954,6.04954,5.86386,5.96162,216220.81537546,0
+BTO.US,D,20090709,000000,5.98692,6.06413,5.98692,6.02794,84492.396228531,0
+BTO.US,D,20090710,000000,5.99791,6.02794,5.97158,6.00852,69263.244028574,0
+BTO.US,D,20090713,000000,6.05968,6.20395,6.04462,6.20395,270440.69293826,0
+BTO.US,D,20090714,000000,6.21911,6.22963,6.14199,6.19325,222663.14682873,0
+BTO.US,D,20090715,000000,6.23407,6.34813,6.22414,6.32209,273019.52560094,0
+BTO.US,D,20090716,000000,6.30229,6.35771,6.25037,6.33364,115125.93035502,0
+BTO.US,D,20090717,000000,6.33725,6.35316,6.31062,6.31687,146795.00882946,0
+BTO.US,D,20090720,000000,6.32209,6.33725,6.30608,6.33364,114144.22164594,0
+BTO.US,D,20090721,000000,6.33725,6.3849,6.214,6.25568,172817.67882554,0
+BTO.US,D,20090722,000000,6.19325,6.23407,6.16208,6.19325,208864.3336619,0
+BTO.US,D,20090723,000000,6.22963,6.34813,6.18851,6.32749,234920.78288238,0
+BTO.US,D,20090724,000000,6.26553,6.35316,6.25037,6.34322,73524.704306609,0
+BTO.US,D,20090727,000000,6.30229,6.47688,6.30229,6.47157,92797.863027538,0
+BTO.US,D,20090728,000000,6.45527,6.49223,6.44647,6.48266,157132.5070962,0
+BTO.US,D,20090729,000000,6.44647,6.52841,6.44647,6.49773,113775.81697982,0
+BTO.US,D,20090730,000000,6.56933,6.6979,6.5538,6.61633,154478.72677939,0
+BTO.US,D,20090731,000000,6.6312,6.74365,6.6312,6.72062,142500.82492779,0
+BTO.US,D,20090803,000000,6.80153,6.89314,6.80153,6.88433,161264.12848046,0
+BTO.US,D,20090804,000000,6.84275,7.03316,6.84275,7.00274,126914.87967012,0
+BTO.US,D,20090805,000000,7.03893,7.29186,7.027,7.26042,310453.23983917,0
+BTO.US,D,20090806,000000,7.31233,7.435,7.22934,7.29186,218845.03887093,0
+BTO.US,D,20090807,000000,7.36841,7.5215,7.33677,7.4443,306047.16225669,0
+BTO.US,D,20090810,000000,7.4443,7.54348,7.37835,7.435,149831.97222305,0
+BTO.US,D,20090811,000000,7.41559,7.41559,7.17231,7.20822,204154.24305982,0
+BTO.US,D,20090812,000000,7.17857,7.25436,7.16635,7.16635,233794.45686883,0
+BTO.US,D,20090813,000000,7.21362,7.31233,7.18824,7.30173,172512.61020518,0
+BTO.US,D,20090814,000000,7.29471,7.29471,7.17857,7.26429,80221.435543633,0
+BTO.US,D,20090817,000000,7.06451,7.11576,6.95661,6.97033,130346.63774887,0
+BTO.US,D,20090818,000000,7.02131,7.13575,7.01241,7.0899,63558.777508259,0
+BTO.US,D,20090819,000000,7.02131,7.10089,6.9821,7.07426,92288.007859272,0
+BTO.US,D,20090820,000000,7.07426,7.24516,7.07426,7.24516,82251.355809837,0
+BTO.US,D,20090821,000000,7.23986,7.37835,7.23986,7.35895,231155.4549627,0
+BTO.US,D,20090824,000000,7.4443,7.4443,7.2697,7.27491,216932.29028935,0
+BTO.US,D,20090825,000000,7.29186,7.31688,7.17857,7.26042,207974.46221915,0
+BTO.US,D,20090826,000000,7.21362,7.2697,7.15678,7.23986,110086.49231505,0
+BTO.US,D,20090827,000000,7.19638,7.33677,7.16189,7.31688,169747.99180831,0
+BTO.US,D,20090828,000000,7.33677,7.36841,7.2697,7.28032,204794.99272264,0
+BTO.US,D,20090831,000000,7.16635,7.21362,7.1312,7.19638,101720.85627258,0
+BTO.US,D,20090901,000000,7.15678,7.21362,6.87798,6.91057,247232.25457491,0
+BTO.US,D,20090902,000000,6.8327,6.91057,6.81129,6.81129,161275.74008884,0
+BTO.US,D,20090903,000000,6.85269,6.90469,6.81631,6.88433,99625.488759106,0
+BTO.US,D,20090904,000000,6.93539,6.93539,6.85761,6.93539,90082.8578665,0
+BTO.US,D,20090908,000000,6.96523,6.98711,6.87287,6.92971,133908.2347214,0
+BTO.US,D,20090909,000000,6.95661,7.03893,6.91057,6.99706,106126.93385508,0
+BTO.US,D,20090910,000000,6.96172,7.027,6.92971,7.027,171089.6603774,0
+BTO.US,D,20090911,000000,7.01241,7.05484,6.97033,7.00871,146000.14145534,0
+BTO.US,D,20090914,000000,6.92971,7.04405,6.919,7.03893,142435.37768052,0
+BTO.US,D,20090915,000000,7.05939,7.16189,6.99706,7.14171,141209.82519531,0
+BTO.US,D,20090916,000000,7.16635,7.39863,7.16635,7.35354,148793.2610728,0
+BTO.US,D,20090917,000000,7.35354,7.44885,7.28032,7.36841,156860.16209949,0
+BTO.US,D,20090918,000000,7.34738,7.35895,7.30173,7.32,96762.699491324,0
+BTO.US,D,20090921,000000,7.26429,7.29471,7.25436,7.28032,139569.42161046,0
+BTO.US,D,20090922,000000,7.31688,7.36263,7.28656,7.34738,146221.81761545,0
+BTO.US,D,20090923,000000,7.34283,7.39389,7.29186,7.29186,197935.69896819,0
+BTO.US,D,20090924,000000,7.30722,7.33677,7.13575,7.17231,246109.09536366,0
+BTO.US,D,20090925,000000,7.14683,7.19638,7.09492,7.13575,128852.96267,0
+BTO.US,D,20090928,000000,7.17231,7.31688,7.17231,7.30173,237190.32452165,0
+BTO.US,D,20090929,000000,7.29471,7.33677,7.25436,7.26042,85802.39677474,0
+BTO.US,D,20090930,000000,7.32597,7.34283,7.19638,7.28032,170225.12335294,0
+BTO.US,D,20091001,000000,7.28032,7.28032,7.04405,7.04405,174880.32271538,0
+BTO.US,D,20091002,000000,6.93994,7.06451,6.93994,7.027,158910.13878018,0
+BTO.US,D,20091005,000000,7.06886,7.11945,7.05939,7.106,153481.18405886,0
+BTO.US,D,20091006,000000,7.14683,7.24516,7.08392,7.22337,570924.83917681,0
+BTO.US,D,20091007,000000,7.15128,7.22337,7.14171,7.20822,82279.857030423,0
+BTO.US,D,20091008,000000,7.23474,7.29471,7.22337,7.24905,152523.75416732,0
+BTO.US,D,20091009,000000,7.23474,7.35354,7.22934,7.34738,141810.46202915,0
+BTO.US,D,20091012,000000,7.37835,7.39389,7.31688,7.36841,180280.77621611,0
+BTO.US,D,20091013,000000,7.31233,7.35354,7.24516,7.33677,84261.219661553,0
+BTO.US,D,20091014,000000,7.40488,7.48693,7.38234,7.47688,232603.73920878,0
+BTO.US,D,20091015,000000,7.37835,7.46049,7.37835,7.46049,80564.505791431,0
+BTO.US,D,20091016,000000,7.35895,7.3885,7.34283,7.34283,103415.09549633,0
+BTO.US,D,20091019,000000,7.35354,7.39863,7.30722,7.38234,115655.84193777,0
+BTO.US,D,20091020,000000,7.35895,7.35895,7.30173,7.30173,98994.239503156,0
+BTO.US,D,20091021,000000,7.31688,7.35354,7.15128,7.15128,115069.9835146,0
+BTO.US,D,20091022,000000,7.17231,7.35354,7.16189,7.32597,209518.80613462,0
+BTO.US,D,20091023,000000,7.37835,7.37835,7.22337,7.22934,145813.30012038,0
+BTO.US,D,20091026,000000,7.22934,7.23986,7.11576,7.11945,334112.41972811,0
+BTO.US,D,20091027,000000,7.13575,7.17231,7.0899,7.0899,239451.42135484,0
+BTO.US,D,20091028,000000,7.09492,7.09492,6.87798,6.91559,265051.85104593,0
+BTO.US,D,20091029,000000,7.04405,7.11945,6.99706,7.11945,180438.06072971,0
+BTO.US,D,20091030,000000,7.05484,7.05484,6.8327,6.84861,250784.35114057,0
+BTO.US,D,20091102,000000,6.87287,6.97033,6.72868,6.85761,187862.10089207,0
+BTO.US,D,20091103,000000,6.79575,6.86359,6.7607,6.85269,90910.448864266,0
+BTO.US,D,20091104,000000,6.88954,6.92383,6.80722,6.80722,169856.71868685,0
+BTO.US,D,20091105,000000,6.85761,6.87798,6.76563,6.87798,133564.10887284,0
+BTO.US,D,20091106,000000,6.84861,6.89949,6.80722,6.84275,90895.670453591,0
+BTO.US,D,20091109,000000,6.89949,7.00274,6.87287,6.98711,134418.08988966,0
+BTO.US,D,20091110,000000,7.01609,7.03893,6.91559,6.97033,237235.71535443,0
+BTO.US,D,20091111,000000,7.01609,7.11139,6.97716,7.01241,163167.37665516,0
+BTO.US,D,20091112,000000,6.97716,7.03316,6.91057,6.91559,85622.944645121,0
+BTO.US,D,20091113,000000,6.91057,6.93539,6.87287,6.91057,89900.238934596,0
+BTO.US,D,20091116,000000,6.93994,7.06451,6.93994,6.97033,174946.82556342,0
+BTO.US,D,20091117,000000,6.93994,7.02131,6.93994,7.01241,108150.5205167,0
+BTO.US,D,20091118,000000,7.05484,7.11139,7.02131,7.07426,141500.11540499,0
+BTO.US,D,20091119,000000,6.99706,7.01609,6.96523,6.97716,189611.23135546,0
+BTO.US,D,20091120,000000,6.94628,6.9821,6.93994,6.95158,153056.83255236,0
+BTO.US,D,20091123,000000,6.99706,7.09492,6.99706,7.05484,90917.838069603,0
+BTO.US,D,20091124,000000,7.09492,7.09492,6.99706,7.05939,91215.517484616,0
+BTO.US,D,20091125,000000,7.04906,7.09492,7.04405,7.05939,70238.619133083,0
+BTO.US,D,20091127,000000,6.92383,7.00274,6.88433,6.91057,70972.26166299,0
+BTO.US,D,20091130,000000,6.92971,7.03316,6.90469,7.03316,229873.95563707,0
+BTO.US,D,20091201,000000,7.06886,7.0899,7.01241,7.04405,179665.36097159,0
+BTO.US,D,20091202,000000,6.9821,7.09492,6.9821,7.05939,196670.033654,0
+BTO.US,D,20091203,000000,7.10089,7.18377,6.96523,6.96523,149990.31233742,0
+BTO.US,D,20091204,000000,7.11139,7.11139,6.99194,7.06886,151845.00287706,0
+BTO.US,D,20091207,000000,7.06451,7.11139,7.03893,7.06451,183403.24327146,0
+BTO.US,D,20091208,000000,6.99194,7.07426,6.99194,7.027,138501.15363885,0
+BTO.US,D,20091209,000000,7.00274,7.03893,6.97033,7.00274,121651.65426851,0
+BTO.US,D,20091210,000000,7.01609,7.05939,7.00274,7.03316,120491.54903058,0
+BTO.US,D,20091211,000000,7.03316,7.05484,6.99706,7.03893,105265.56363291,0
+BTO.US,D,20091214,000000,7.05484,7.11576,6.97033,7.11576,243359.25537746,0
+BTO.US,D,20091215,000000,7.05484,7.12524,7.05484,7.05939,118786.75379921,0
+BTO.US,D,20091216,000000,7.06886,7.11139,7.05484,7.07426,103117.41608131,0
+BTO.US,D,20091217,000000,7.00871,7.06451,7.00274,7.01241,111581.22299469,0
+BTO.US,D,20091218,000000,7.05939,7.11945,6.98711,7.11945,261213.68667364,0
+BTO.US,D,20091221,000000,7.106,7.22337,7.10089,7.20178,164691.66415616,0
+BTO.US,D,20091222,000000,7.20178,7.29186,7.20178,7.25436,185239.98859812,0
+BTO.US,D,20091223,000000,7.30173,7.37305,7.29186,7.33147,170275.79218954,0
+BTO.US,D,20091224,000000,7.30722,7.38234,7.30722,7.35895,56856.768267424,0
+BTO.US,D,20091228,000000,7.36841,7.43112,7.32597,7.34283,100395.02171494,0
+BTO.US,D,20091229,000000,7.34283,7.37835,7.31688,7.36263,110934.1397273,0
+BTO.US,D,20091230,000000,7.31688,7.33147,7.28032,7.29186,187563.3658763,0
+BTO.US,D,20091231,000000,7.2697,7.33677,7.26429,7.26429,155190.20169328,0
+BTO.US,D,20100104,000000,7.30173,7.36841,7.30173,7.35895,174717.76019796,0
+BTO.US,D,20100105,000000,7.40944,7.40944,7.33677,7.39389,156655.37555157,0
+BTO.US,D,20100106,000000,7.38234,7.45519,7.34738,7.435,112048.85413245,0
+BTO.US,D,20100107,000000,7.3885,7.63234,7.3885,7.62581,255469.10732435,0
+BTO.US,D,20100108,000000,7.61624,7.6563,7.5775,7.63234,313272.74947569,0
+BTO.US,D,20100111,000000,7.69467,7.70822,7.63234,7.67146,242928.57026637,0
+BTO.US,D,20100112,000000,7.62581,7.64181,7.54926,7.58857,140847.75413379,0
+BTO.US,D,20100113,000000,7.5775,7.70822,7.55636,7.70367,130966.27539643,0
+BTO.US,D,20100114,000000,7.68823,7.79973,7.68823,7.79064,98464.327920404,0
+BTO.US,D,20100115,000000,7.76543,7.79973,7.65053,7.68263,148046.95133374,0
+BTO.US,D,20100119,000000,7.6763,7.79386,7.67146,7.79386,108150.5205167,0
+BTO.US,D,20100120,000000,7.75312,7.82161,7.68263,7.79973,206708.79690496,0
+BTO.US,D,20100121,000000,7.85183,7.89333,7.67146,7.80541,511911.47855168,0
+BTO.US,D,20100122,000000,7.79064,7.81669,7.6202,7.6202,225002.35811834,0
+BTO.US,D,20100125,000000,7.65053,7.70367,7.56025,7.64579,242902.18024731,0
+BTO.US,D,20100126,000000,7.59975,7.7589,7.5775,7.61074,233568.55830566,0
+BTO.US,D,20100127,000000,7.57351,7.71229,7.56432,7.69467,213296.80126346,0
+BTO.US,D,20100128,000000,7.73483,7.78088,7.59975,7.67146,167783.51878939,0
+BTO.US,D,20100129,000000,7.68263,7.75312,7.63234,7.64181,335157.46448294,0
+BTO.US,D,20100201,000000,7.64579,7.68263,7.62581,7.66114,137162.65187206,0
+BTO.US,D,20100202,000000,7.66673,7.73483,7.63234,7.72859,156604.70671497,0
+BTO.US,D,20100203,000000,7.66114,7.68823,7.58857,7.61074,159239.48621806,0
+BTO.US,D,20100204,000000,7.53647,7.53647,7.38234,7.39389,158904.86077636,0
+BTO.US,D,20100205,000000,7.37835,7.43112,7.21893,7.32597,279301.40573832,0
+BTO.US,D,20100208,000000,7.30173,7.37305,7.23474,7.23474,102812.34746096,0
+BTO.US,D,20100209,000000,7.28656,7.35354,7.24516,7.33147,87990.657155312,0
+BTO.US,D,20100210,000000,7.28032,7.435,7.27491,7.36263,130553.53549831,0
+BTO.US,D,20100211,000000,7.36263,7.40944,7.34283,7.38234,103712.77491133,0
+BTO.US,D,20100212,000000,7.29471,7.38234,7.29471,7.35895,157364.73926395,0
+BTO.US,D,20100216,000000,7.40488,7.5215,7.3885,7.5215,116034.80261149,0
+BTO.US,D,20100217,000000,7.53097,7.54348,7.47688,7.51306,65482.082097454,0
+BTO.US,D,20100218,000000,7.47688,7.53647,7.47234,7.52718,33968.176935083,0
+BTO.US,D,20100219,000000,7.5035,7.59425,7.5035,7.58317,99356.310564679,0
+BTO.US,D,20100222,000000,7.69978,7.69978,7.59975,7.6563,129650.99684642,0
+BTO.US,D,20100223,000000,7.59975,7.69467,7.53097,7.55636,219879.52761814,0
+BTO.US,D,20100224,000000,7.5775,7.71627,7.52718,7.68823,143836.15989231,0
+BTO.US,D,20100225,000000,7.61074,7.62581,7.54926,7.62581,134590.15281394,0
+BTO.US,D,20100226,000000,7.63698,7.67146,7.63234,7.66114,117869.43673664,0
+BTO.US,D,20100301,000000,7.68823,7.74118,7.64181,7.69978,139337.18944272,0
+BTO.US,D,20100302,000000,7.69978,7.79386,7.69978,7.70367,154975.9147385,0
+BTO.US,D,20100303,000000,7.69978,7.78088,7.69978,7.73483,152801.37716784,0
+BTO.US,D,20100304,000000,7.72859,7.80541,7.72859,7.7768,144755.5881564,0
+BTO.US,D,20100305,000000,7.78088,7.91493,7.77026,7.89816,164002.35685827,0
+BTO.US,D,20100308,000000,7.91493,8.01742,7.91493,7.97583,165608.98121873,0
+BTO.US,D,20100309,000000,7.88357,8.02822,7.88357,7.95973,121546.09419227,0
+BTO.US,D,20100310,000000,7.95973,8.07313,7.95973,8.03987,238618.55235325,0
+BTO.US,D,20100311,000000,8.03987,8.11964,8.03987,8.11964,128032.76087758,0
+BTO.US,D,20100312,000000,8.17667,8.20727,8.12977,8.15015,308861.3938894,0
+BTO.US,D,20100315,000000,8.1366,8.1366,8.06905,8.11964,76716.841012278,0
+BTO.US,D,20100316,000000,8.17231,8.33108,8.17231,8.32607,459034.32515872,0
+BTO.US,D,20100317,000000,8.32607,8.42989,8.32607,8.40782,209533.58454529,0
+BTO.US,D,20100318,000000,8.30058,8.33108,8.21315,8.2498,279965.37861791,0
+BTO.US,D,20100319,000000,8.23446,8.24469,8.18169,8.23957,144000.83361124,0
+BTO.US,D,20100322,000000,8.21741,8.35647,8.19201,8.32607,200952.60594729,0
+BTO.US,D,20100323,000000,8.34254,8.40175,8.27964,8.40175,174427.46998828,0
+BTO.US,D,20100324,000000,8.40175,8.4244,8.36689,8.42004,187406.08136269,0
+BTO.US,D,20100325,000000,8.49648,8.70708,8.47167,8.58933,365671.71572326,0
+BTO.US,D,20100326,000000,8.58933,8.63972,8.50094,8.5107,147258.41756418,0
+BTO.US,D,20100329,000000,8.5107,8.53921,8.46626,8.52851,141089.48670839,0
+BTO.US,D,20100330,000000,8.55777,8.61472,8.47707,8.60562,295535.48986414,0
+BTO.US,D,20100331,000000,8.60562,8.70708,8.56233,8.66331,186307.20096898,0
+BTO.US,D,20100401,000000,8.73171,8.73171,8.63707,8.69713,260750.27793891,0
+BTO.US,D,20100405,000000,8.68255,8.76089,8.68255,8.75548,139954.71588874,0
+BTO.US,D,20100406,000000,8.71902,8.97906,8.71902,8.90886,197044.77192468,0
+BTO.US,D,20100407,000000,8.93974,9.02519,8.82938,8.88395,232118.16285805,0
+BTO.US,D,20100408,000000,8.8488,8.96031,8.83488,8.96031,109403.51862174,0
+BTO.US,D,20100409,000000,8.93974,8.96599,8.90886,8.92856,47352.139002267,0
+BTO.US,D,20100412,000000,8.93974,8.99118,8.92856,8.92856,145212.66328655,0
+BTO.US,D,20100413,000000,8.95102,8.95102,8.84133,8.87182,145190.49567054,0
+BTO.US,D,20100414,000000,8.99118,9.02898,8.92856,9.01382,255143.98228951,0
+BTO.US,D,20100415,000000,9.01382,9.08393,9.00909,9.04888,228832.07768452,0
+BTO.US,D,20100416,000000,9.00435,9.0214,8.82199,8.8883,350384.50548138,0
+BTO.US,D,20100419,000000,8.8165,9.05551,8.8165,9.02898,197365.67455647,0
+BTO.US,D,20100420,000000,9.04888,9.1095,8.96968,9.10097,92893.922696921,0
+BTO.US,D,20100421,000000,9.13035,9.17108,8.96031,9.00909,129927.56424618,0
+BTO.US,D,20100422,000000,8.90232,9.14171,8.90232,9.13035,66382.509547831,0
+BTO.US,D,20100423,000000,9.10288,9.27434,9.10288,9.2677,143142.63019137,0
+BTO.US,D,20100426,000000,9.26013,9.26866,9.17108,9.19287,211494.89076195,0
+BTO.US,D,20100427,000000,9.10097,9.11709,8.8883,8.8883,111985.51808671,0
+BTO.US,D,20100428,000000,8.92383,9.01856,8.92383,8.92856,79627.13231437,0
+BTO.US,D,20100429,000000,8.9566,9.13509,8.95102,9.12372,193553.90020323,0
+BTO.US,D,20100430,000000,9.07824,9.11709,8.99118,8.99772,125112.96916862,0
+BTO.US,D,20100503,000000,9.02519,9.0593,8.96599,9.02898,186162.58366451,0
+BTO.US,D,20100504,000000,8.88395,9.04035,8.88395,8.95102,159594.16807424,0
+BTO.US,D,20100505,000000,8.83488,8.90886,8.76089,8.8165,275708.14074292,0
+BTO.US,D,20100506,000000,8.76089,8.8165,7.56025,8.3991,201302.00979966,0
+BTO.US,D,20100507,000000,8.40782,8.50454,8.15015,8.26421,165398.91666699,0
+BTO.US,D,20100510,000000,8.5107,8.70443,8.43879,8.58933,199140.13943816,0
+BTO.US,D,20100511,000000,8.54348,8.68255,8.5107,8.64513,121138.63229797,0
+BTO.US,D,20100512,000000,8.68709,8.80077,8.68709,8.80077,197418.45459458,0
+BTO.US,D,20100513,000000,8.80077,8.82938,8.74819,8.74819,122141.45302231,0
+BTO.US,D,20100514,000000,8.77007,8.77007,8.47707,8.51515,152578.64540697,0
+BTO.US,D,20100517,000000,8.55333,8.60562,8.42989,8.53921,148506.13766541,0
+BTO.US,D,20100518,000000,8.66615,8.66615,8.27519,8.3363,101327.11718819,0
+BTO.US,D,20100519,000000,8.29726,8.40782,8.16814,8.33108,97000.209662876,0
+BTO.US,D,20100520,000000,7.8884,8.14181,7.8884,7.91493,256655.60258135,0
+BTO.US,D,20100521,000000,7.77026,8.15015,7.71229,8.15015,253681.97523351,0
+BTO.US,D,20100524,000000,8.034,8.1239,7.92989,7.92989,100805.65041153,0
+BTO.US,D,20100525,000000,7.64579,7.94998,7.64579,7.94998,139472.30634031,0
+BTO.US,D,20100526,000000,8.06243,8.1366,7.98654,8.034,155908.01021175,0
+BTO.US,D,20100527,000000,8.17231,8.2301,8.11964,8.2301,213922.7725156,0
+BTO.US,D,20100528,000000,8.10931,8.21741,8.06243,8.21741,226398.91792707,0
+BTO.US,D,20100601,000000,8.09747,8.17231,8.06243,8.06243,139114.45768183,0
+BTO.US,D,20100602,000000,8.07313,8.15015,8.02822,8.15015,86072.630569929,0
+BTO.US,D,20100603,000000,8.10931,8.21315,8.10931,8.14181,102554.78087492,0
+BTO.US,D,20100604,000000,7.90971,8.02822,7.82815,7.83308,139113.40208107,0
+BTO.US,D,20100607,000000,7.81669,7.90971,7.70822,7.70822,116493.98894315,0
+BTO.US,D,20100608,000000,7.76543,7.81669,7.6563,7.7768,128666.12133504,0
+BTO.US,D,20100609,000000,7.73483,7.79064,7.61624,7.63698,74700.643555987,0
+BTO.US,D,20100610,000000,7.69467,7.82815,7.69467,7.82815,99366.866572304,0
+BTO.US,D,20100611,000000,7.79386,7.94069,7.68263,7.86898,103923.89506382,0
+BTO.US,D,20100614,000000,7.86405,7.97167,7.82815,7.8361,94062.472740961,0
+BTO.US,D,20100615,000000,7.84131,7.99081,7.80541,7.99081,65326.908785374,0
+BTO.US,D,20100616,000000,7.97167,8.01742,7.87779,7.9674,186006.35475167,0
+BTO.US,D,20100617,000000,7.95576,7.98654,7.87287,7.91909,69323.413272033,0
+BTO.US,D,20100618,000000,7.87287,8.09747,7.87287,7.94998,132560.23254774,0
+BTO.US,D,20100621,000000,7.98654,8.04234,7.92497,7.92497,92979.42635868,0
+BTO.US,D,20100622,000000,7.91493,8.01742,7.8361,7.86898,44815.530370084,0
+BTO.US,D,20100623,000000,7.85183,7.85183,7.75312,7.77026,72678.11249512,0
+BTO.US,D,20100624,000000,7.70367,7.72859,7.59425,7.59425,54789.901974534,0
+BTO.US,D,20100625,000000,7.66673,7.81185,7.61074,7.74828,182477.48140278,0
+BTO.US,D,20100628,000000,7.79973,7.79973,7.72859,7.7589,109984.09904109,0
+BTO.US,D,20100629,000000,7.59975,7.71229,7.46674,7.5035,148580.02971878,0
+BTO.US,D,20100630,000000,7.54348,7.62816,7.38944,7.38944,164275.75745574,0
+BTO.US,D,20100701,000000,7.42024,7.43112,7.21362,7.35895,116814.89157494,0
+BTO.US,D,20100702,000000,7.34283,7.41559,7.21362,7.26042,102916.85193644,0
+BTO.US,D,20100706,000000,7.41559,7.45519,7.25436,7.29186,76649.282563481,0
+BTO.US,D,20100707,000000,7.32,7.56971,7.32,7.56432,224344.71884333,0
+BTO.US,D,20100708,000000,7.69467,7.70367,7.54348,7.65053,134102.46526169,0
+BTO.US,D,20100709,000000,7.65053,7.78088,7.61624,7.7768,113278.62902072,0
+BTO.US,D,20100712,000000,7.7768,7.81185,7.68823,7.7589,84830.188472517,0
+BTO.US,D,20100713,000000,7.88357,7.94998,7.8361,7.94486,145521.95430994,0
+BTO.US,D,20100714,000000,7.94486,7.94486,7.82815,7.88357,136071.16068367,0
+BTO.US,D,20100715,000000,7.90478,7.90478,7.70822,7.85742,151266.53365924,0
+BTO.US,D,20100716,000000,7.82161,7.82161,7.5215,7.53647,126402.91330034,0
+BTO.US,D,20100719,000000,7.52718,7.54926,7.39389,7.46674,134768.54934281,0
+BTO.US,D,20100720,000000,7.42024,7.54926,7.33677,7.54926,91594.478158338,0
+BTO.US,D,20100721,000000,7.58857,7.6202,7.435,7.4443,208058.91028014,0
+BTO.US,D,20100722,000000,7.58857,7.66114,7.49734,7.66114,190675.27692402,0
+BTO.US,D,20100723,000000,7.64579,7.80541,7.59975,7.79064,162567.79542209,0
+BTO.US,D,20100726,000000,7.8452,8.07891,7.83308,8.07891,232625.90682479,0
+BTO.US,D,20100727,000000,8.1366,8.17231,8.09159,8.10931,157467.1325379,0
+BTO.US,D,20100728,000000,8.10439,8.11462,8.00748,8.00748,93008.983180029,0
+BTO.US,D,20100729,000000,8.01249,8.04234,7.83308,7.90478,329417.10753671,0
+BTO.US,D,20100730,000000,7.79064,7.94069,7.79064,7.91493,256035.96493379,0
+BTO.US,D,20100802,000000,7.98654,8.06243,7.94998,8.04736,147876.99961098,0
+BTO.US,D,20100803,000000,8.05324,8.1366,7.97167,8.09747,136293.89244455,0
+BTO.US,D,20100804,000000,8.09747,8.10931,8.04234,8.0574,70860.36798217,0
+BTO.US,D,20100805,000000,8.0574,8.0574,7.9674,7.9674,102592.78250237,0
+BTO.US,D,20100806,000000,7.92497,7.98152,7.84131,7.92497,116439.09770351,0
+BTO.US,D,20100809,000000,7.94486,7.94486,7.86898,7.90971,147579.32019597,0
+BTO.US,D,20100810,000000,7.79064,7.91909,7.79064,7.8884,102730.01060149,0
+BTO.US,D,20100811,000000,7.80541,7.80541,7.58317,7.58317,117914.82756943,0
+BTO.US,D,20100812,000000,7.49734,7.56971,7.435,7.53097,126266.74080198,0
+BTO.US,D,20100813,000000,7.53097,7.60505,7.50824,7.5775,95843.271227224,0
+BTO.US,D,20100816,000000,7.58857,7.6563,7.48143,7.62581,141479.00338974,0
+BTO.US,D,20100817,000000,7.6763,7.71229,7.58317,7.62581,110933.08412654,0
+BTO.US,D,20100818,000000,7.66673,7.70367,7.58857,7.69467,124175.59569155,0
+BTO.US,D,20100819,000000,7.68823,7.68823,7.48693,7.54348,75550.402169763,0
+BTO.US,D,20100820,000000,7.33677,7.46049,7.33677,7.43112,168532.99533074,0
+BTO.US,D,20100823,000000,7.47234,7.49147,7.37305,7.37305,109134.34042731,0
+BTO.US,D,20100824,000000,7.36263,7.36841,7.22337,7.27491,108933.77628245,0
+BTO.US,D,20100825,000000,7.2697,7.2697,7.13575,7.22337,197674.96557986,0
+BTO.US,D,20100826,000000,7.28032,7.32,7.17231,7.21362,97562.844869266,0
+BTO.US,D,20100827,000000,7.23986,7.30722,7.16635,7.30722,60476.423281886,0
+BTO.US,D,20100830,000000,7.32597,7.36841,7.21362,7.24516,73558.483531008,0
+BTO.US,D,20100831,000000,7.19723,7.26657,7.16559,7.19277,165727.20850413,0
+BTO.US,D,20100901,000000,7.30173,7.435,7.30173,7.42024,166560.0775057,0
+BTO.US,D,20100902,000000,7.45519,7.50824,7.42477,7.50824,89153.929195538,0
+BTO.US,D,20100903,000000,7.61074,7.67146,7.5775,7.67146,92696.525354341,0
+BTO.US,D,20100907,000000,7.64579,7.64579,7.54926,7.56971,113951.0467064,0
+BTO.US,D,20100908,000000,7.48143,7.60505,7.47234,7.54348,334079.69610447,0
+BTO.US,D,20100909,000000,7.49147,7.60505,7.46674,7.55636,123999.31036422,0
+BTO.US,D,20100910,000000,7.55636,7.6202,7.55636,7.58857,39286.293576338,0
+BTO.US,D,20100913,000000,7.68823,7.7589,7.67146,7.7589,215738.40582702,0
+BTO.US,D,20100914,000000,7.7589,7.78646,7.66673,7.75312,194716.1166427,0
+BTO.US,D,20100915,000000,7.69467,7.71229,7.6563,7.69467,148450.19082501,0
+BTO.US,D,20100916,000000,7.71627,7.71627,7.61624,7.6563,79530.017044224,0
+BTO.US,D,20100917,000000,7.6763,7.68823,7.5775,7.6202,67149.931302136,0
+BTO.US,D,20100920,000000,7.65053,7.71627,7.64579,7.70822,110624.8487039,0
+BTO.US,D,20100921,000000,7.70822,7.79973,7.6763,7.68823,112551.32009539,0
+BTO.US,D,20100922,000000,7.6763,7.70822,7.54348,7.64181,142066.97301443,0
+BTO.US,D,20100923,000000,7.58317,7.59425,7.49734,7.52718,113051.67485678,0
+BTO.US,D,20100924,000000,7.63234,7.64181,7.59975,7.63698,140640.85638435,0
+BTO.US,D,20100927,000000,7.68823,7.70822,7.64579,7.65053,122035.89294606,0
+BTO.US,D,20100928,000000,7.63234,7.67146,7.55636,7.65053,94908.008951689,0
+BTO.US,D,20100929,000000,7.63234,7.67146,7.56432,7.59425,160323.58820111,0
+BTO.US,D,20100930,000000,7.70679,7.77026,7.62325,7.62816,175004.88360534,0
+BTO.US,D,20101001,000000,7.74118,7.7589,7.66114,7.74118,319915.64507384,0
+BTO.US,D,20101004,000000,7.74118,7.74118,7.66673,7.71229,162990.03572707,0
+BTO.US,D,20101005,000000,7.72859,7.90971,7.71229,7.87287,240086.89301383,0
+BTO.US,D,20101006,000000,7.90971,7.90971,7.83308,7.85183,141860.07526498,0
+BTO.US,D,20101007,000000,7.92497,7.92989,7.84131,7.87287,110482.34260096,0
+BTO.US,D,20101008,000000,7.86405,7.89333,7.84131,7.88357,143796.04706333,0
+BTO.US,D,20101011,000000,7.89333,7.90478,7.86405,7.86405,251181.25702726,0
+BTO.US,D,20101012,000000,7.8452,7.94069,7.79386,7.94069,174822.26467344,0
+BTO.US,D,20101013,000000,7.97583,7.97583,7.90971,7.91909,237895.46583098,0
+BTO.US,D,20101014,000000,7.93491,7.93491,7.70367,7.76543,371943.03985302,0
+BTO.US,D,20101015,000000,7.7589,7.82815,7.61074,7.69978,170157.56490415,0
+BTO.US,D,20101018,000000,7.65053,7.72195,7.63234,7.72195,401221.1826005,0
+BTO.US,D,20101019,000000,7.62581,7.78088,7.60505,7.6763,176728.67965044,0
+BTO.US,D,20101020,000000,7.72859,7.75312,7.6202,7.71229,355879.96305072,0
+BTO.US,D,20101021,000000,7.70367,7.79973,7.6763,7.70367,212547.32472211,0
+BTO.US,D,20101022,000000,7.74118,7.74118,7.68823,7.73483,120331.09771469,0
+BTO.US,D,20101025,000000,7.75312,7.79386,7.68823,7.69978,195505.70601302,0
+BTO.US,D,20101026,000000,7.6763,7.68823,7.6202,7.68823,183267.0707731,0
+BTO.US,D,20101027,000000,7.66114,7.71627,7.65053,7.70822,250287.16318146,0
+BTO.US,D,20101028,000000,7.74506,7.7768,7.69467,7.72195,130576.75871509,0
+BTO.US,D,20101029,000000,7.6707,7.74658,7.6707,7.7427,228971.41698516,0
+BTO.US,D,20101101,000000,7.79064,7.79064,7.59425,7.66673,205080.00492849,0
+BTO.US,D,20101102,000000,7.66114,7.69978,7.65053,7.66673,174535.14126606,0
+BTO.US,D,20101103,000000,7.68823,7.80541,7.68823,7.79973,282019.57770165,0
+BTO.US,D,20101104,000000,7.83308,8.09747,7.83308,8.09159,227758.53170911,0
+BTO.US,D,20101105,000000,8.06905,8.29111,8.06905,8.28589,276736.29588556,0
+BTO.US,D,20101108,000000,8.29726,8.29726,8.17667,8.25909,154868.24346073,0
+BTO.US,D,20101109,000000,8.24469,8.30598,8.10439,8.11964,126223.46117072,0
+BTO.US,D,20101110,000000,8.16814,8.21315,8.10174,8.21315,87651.809310563,0
+BTO.US,D,20101111,000000,8.17667,8.2301,8.17231,8.20727,120849.39768906,0
+BTO.US,D,20101112,000000,8.17667,8.20727,8.08658,8.08658,169384.86514604,0
+BTO.US,D,20101115,000000,8.14693,8.14693,8.01742,8.01742,79914.255721757,0
+BTO.US,D,20101116,000000,8.00075,8.00075,7.72859,7.79064,126333.24365002,0
+BTO.US,D,20101117,000000,7.85183,7.87779,7.82161,7.85742,127300.17394843,0
+BTO.US,D,20101118,000000,7.92989,7.97167,7.86898,7.90478,149458.28955314,0
+BTO.US,D,20101119,000000,7.82161,7.89816,7.79973,7.89816,71321.665515363,0
+BTO.US,D,20101122,000000,7.84131,7.86898,7.75312,7.85183,109950.31981669,0
+BTO.US,D,20101123,000000,7.79064,7.8452,7.74506,7.81669,163516.78050754,0
+BTO.US,D,20101124,000000,7.85742,7.92989,7.85742,7.91493,147362.92203967,0
+BTO.US,D,20101126,000000,7.85183,7.92989,7.82815,7.87779,27450.897827678,0
+BTO.US,D,20101129,000000,7.87779,7.88357,7.81669,7.86405,133779.45142838,0
+BTO.US,D,20101130,000000,7.85183,7.87371,7.77595,7.83308,159696.56134821,0
+BTO.US,D,20101201,000000,7.88357,7.98152,7.88357,7.9674,105569.5766525,0
+BTO.US,D,20101202,000000,8.01249,8.22423,8.00748,8.21741,245781.85912729,0
+BTO.US,D,20101203,000000,8.18169,8.25909,8.15015,8.25312,91650.424998748,0
+BTO.US,D,20101206,000000,8.26421,8.3363,8.2301,8.28589,199011.35614513,0
+BTO.US,D,20101207,000000,8.34776,8.3721,8.27519,8.29726,196218.23652767,0
+BTO.US,D,20101208,000000,8.3363,8.47167,8.32607,8.45489,197983.20100251,0
+BTO.US,D,20101209,000000,8.43444,8.46626,8.39484,8.44495,159700.78375126,0
+BTO.US,D,20101210,000000,8.40782,8.54348,8.40782,8.52321,151387.92774692,0
+BTO.US,D,20101213,000000,8.55333,8.55333,8.46626,8.49648,77437.816333035,0
+BTO.US,D,20101214,000000,8.47707,8.49648,8.35381,8.38423,111421.82727955,0
+BTO.US,D,20101215,000000,8.34254,8.38423,8.31716,8.35381,134432.86830035,0
+BTO.US,D,20101216,000000,8.37475,8.43358,8.29897,8.35468,106363.38842587,0
+BTO.US,D,20101217,000000,8.38867,8.43444,8.37826,8.42989,147266.86237028,0
+BTO.US,D,20101220,000000,8.44495,8.49648,8.44495,8.47707,70839.255966922,0
+BTO.US,D,20101221,000000,8.5107,8.72262,8.48597,8.68255,432545.07962564,0
+BTO.US,D,20101222,000000,8.70708,8.81366,8.68709,8.72811,295420.42938104,0
+BTO.US,D,20101223,000000,8.77833,8.82483,8.73171,8.76629,190817.78302695,0
+BTO.US,D,20101227,000000,8.74819,8.80077,8.70443,8.80077,168105.47702194,0
+BTO.US,D,20101228,000000,8.81366,8.82483,8.78779,8.8165,128283.99385904,0
+BTO.US,D,20101229,000000,8.87001,8.88015,8.78409,8.79339,152632.48104585,0
+BTO.US,D,20101230,000000,8.8165,8.83033,8.78409,8.82569,115646.34153091,0
+BTO.US,D,20101231,000000,8.82483,8.8902,8.82483,8.87277,99580.09792632,0
+BTO.US,D,20110103,000000,8.93974,9.01382,8.87656,9.00909,172185.37396883,0
+BTO.US,D,20110104,000000,9.07824,9.14171,8.91919,9.01856,225313.76034326,0
+BTO.US,D,20110105,000000,9.00909,9.10097,8.97442,9.0896,103208.19774688,0
+BTO.US,D,20110106,000000,9.1095,9.14171,9.04888,9.06877,225231.42348379,0
+BTO.US,D,20110107,000000,9.06877,9.0896,8.8883,8.90886,199968.78603669,0
+BTO.US,D,20110110,000000,8.86358,8.89768,8.74819,8.82483,189861.40873616,0
+BTO.US,D,20110111,000000,8.86358,8.96599,8.86358,8.90886,136085.93909435,0
+BTO.US,D,20110112,000000,8.93415,9.10097,8.93415,9.10097,174623.8117301,0
+BTO.US,D,20110113,000000,9.26391,9.26391,9.02898,9.14834,308686.16416282,0
+BTO.US,D,20110114,000000,9.1095,9.32644,9.1095,9.31223,292829.98510996,0
+BTO.US,D,20110118,000000,9.32644,9.33781,9.26013,9.29517,113829.65261871,0
+BTO.US,D,20110119,000000,9.27907,9.27907,9.12087,9.13792,244826.54043727,0
+BTO.US,D,20110120,000000,9.13035,9.13035,9.04035,9.08393,155117.36524067,0
+BTO.US,D,20110121,000000,9.0735,9.17108,9.0735,9.1095,130962.05299338,0
+BTO.US,D,20110124,000000,9.14171,9.17108,9.07824,9.09529,117679.42859939,0
+BTO.US,D,20110125,000000,9.06877,9.10476,8.9566,9.10476,92144.446155578,0
+BTO.US,D,20110126,000000,9.0896,9.14834,9.06877,9.12372,67953.243482365,0
+BTO.US,D,20110127,000000,9.06877,9.13035,9.06877,9.1095,82994.498746606,0
+BTO.US,D,20110128,000000,9.1095,9.13035,8.86727,8.93974,118680.13812221,0
+BTO.US,D,20110131,000000,8.9117,9.03846,8.9117,9.03372,103656.82807093,0
+BTO.US,D,20110201,000000,9.04888,9.24307,9.04888,9.24307,109308.51455312,0
+BTO.US,D,20110202,000000,9.18624,9.26013,9.17108,9.22792,114648.79881038,0
+BTO.US,D,20110203,000000,9.22319,9.2677,9.20519,9.2677,129240.36814981,0
+BTO.US,D,20110204,000000,9.2535,9.2535,9.19856,9.23929,114055.55118188,0
+BTO.US,D,20110207,000000,9.22413,9.3056,9.21845,9.2535,123137.94014206,0
+BTO.US,D,20110208,000000,9.22792,9.33118,9.22792,9.28476,214532.90975629,0
+BTO.US,D,20110209,000000,9.2535,9.27907,9.18624,9.21845,91732.761858219,0
+BTO.US,D,20110210,000000,9.20519,9.21751,9.11235,9.12087,75786.856740553,0
+BTO.US,D,20110211,000000,9.09529,9.27528,9.09529,9.27528,106993.58208105,0
+BTO.US,D,20110214,000000,9.2535,9.36813,9.2535,9.3217,202374.50017432,0
+BTO.US,D,20110215,000000,9.29517,9.31507,9.22413,9.26391,86917.111179894,0
+BTO.US,D,20110216,000000,9.29139,9.29897,9.22413,9.24781,187023.95388667,0
+BTO.US,D,20110218,000000,9.28476,9.30654,9.21751,9.30654,75270.667967713,0
+BTO.US,D,20110222,000000,9.22792,9.35676,9.06309,9.11709,208013.51944736,0
+BTO.US,D,20110223,000000,9.13509,9.20708,8.95102,9.01856,111476.7185192,0
+BTO.US,D,20110224,000000,8.99118,9.01856,8.80077,8.91919,118208.28458138,0
+BTO.US,D,20110225,000000,8.91919,9.07919,8.91919,9.0432,95139.185518666,0
+BTO.US,D,20110228,000000,9.06593,9.13509,9.0432,9.06593,117778.65507107,0
+BTO.US,D,20110301,000000,9.0375,9.11235,8.88736,8.88736,180439.11633047,0
+BTO.US,D,20110302,000000,8.83488,8.91455,8.70528,8.85704,204371.69681688,0
+BTO.US,D,20110303,000000,8.87182,9.0375,8.87182,8.96599,97475.230005982,0
+BTO.US,D,20110304,000000,8.94533,8.94533,8.86538,8.88736,113014.7288301,0
+BTO.US,D,20110307,000000,8.92856,8.94533,8.75823,8.75823,142133.47586246,0
+BTO.US,D,20110308,000000,8.77273,8.93974,8.77273,8.92383,100815.15081839,0
+BTO.US,D,20110309,000000,8.97527,8.98464,8.89768,8.93974,93931.578246416,0
+BTO.US,D,20110310,000000,8.8525,8.87182,8.77642,8.83488,95066.349066056,0
+BTO.US,D,20110311,000000,8.71997,8.87182,8.71997,8.82843,114739.58047596,0
+BTO.US,D,20110314,000000,8.79054,8.79054,8.65781,8.7354,118589.35645663,0
+BTO.US,D,20110315,000000,8.50985,8.6744,8.50018,8.63707,111912.6816341,0
+BTO.US,D,20110316,000000,8.67885,8.68899,8.50454,8.52226,121997.8913186,0
+BTO.US,D,20110317,000000,8.62181,8.68899,8.55599,8.60742,143740.10022291,0
+BTO.US,D,20110318,000000,8.74535,8.86538,8.6833,8.81271,269052.57793564,0
+BTO.US,D,20110321,000000,8.90232,9.06972,8.83488,9.05077,178940.16324779,0
+BTO.US,D,20110322,000000,9.05077,9.05077,8.92383,9.01477,153493.85126802,0
+BTO.US,D,20110323,000000,8.96125,8.96125,8.86538,8.90232,182024.62867569,0
+BTO.US,D,20110324,000000,8.90232,8.92856,8.8525,8.88736,107917.23274821,0
+BTO.US,D,20110325,000000,8.90232,8.91919,8.87656,8.90886,66882.864309234,0
+BTO.US,D,20110328,000000,8.90886,8.96125,8.88299,8.89768,69644.31590382,0
+BTO.US,D,20110329,000000,8.89768,8.97906,8.88736,8.97527,79432.901774078,0
+BTO.US,D,20110330,000000,8.98464,9.06972,8.98464,9.06972,104123.40360793,0
+BTO.US,D,20110331,000000,8.99308,9.09625,8.90611,9.0593,141796.73921924,0
+BTO.US,D,20110401,000000,9.12087,9.15403,9.07541,9.11613,96898.871989682,0
+BTO.US,D,20110404,000000,9.13319,9.15025,9.09151,9.11235,53682.576774719,0
+BTO.US,D,20110405,000000,9.11613,9.19003,9.11235,9.19003,46432.710738167,0
+BTO.US,D,20110406,000000,9.16918,9.22319,9.1635,9.1995,103271.53379263,0
+BTO.US,D,20110407,000000,9.22792,9.2535,9.15972,9.22319,70989.151275189,0
+BTO.US,D,20110408,000000,9.21751,9.23929,9.11235,9.11613,95852.771634086,0
+BTO.US,D,20110411,000000,9.11613,9.11613,8.96968,9.0375,109975.65423498,0
+BTO.US,D,20110412,000000,8.95944,9.0233,8.90792,8.98464,91277.797929601,0
+BTO.US,D,20110413,000000,9.0375,9.06498,8.91919,8.91919,81045.859739112,0
+BTO.US,D,20110414,000000,8.90886,8.90886,8.78125,8.85704,70358.957620002,0
+BTO.US,D,20110415,000000,8.87182,9.01477,8.86538,9.01477,150759.84529326,0
+BTO.US,D,20110418,000000,8.91919,8.91919,8.79054,8.87656,55644.938592123,0
+BTO.US,D,20110419,000000,8.8525,8.90886,8.8525,8.86538,61264.957051442,0
+BTO.US,D,20110420,000000,8.91455,9.01097,8.83488,8.93974,153926.64758062,0
+BTO.US,D,20110421,000000,8.91455,8.91455,8.81554,8.83962,103801.44537538,0
+BTO.US,D,20110425,000000,8.79054,8.87182,8.79054,8.82843,84488.173825482,0
+BTO.US,D,20110426,000000,8.86264,8.92383,8.847,8.89768,98359.82344492,0
+BTO.US,D,20110427,000000,8.87656,8.93415,8.86264,8.90886,118702.30573822,0
+BTO.US,D,20110428,000000,8.90886,8.92856,8.82843,8.90886,85137.368294391,0
+BTO.US,D,20110429,000000,8.86358,8.94354,8.86358,8.94354,86610.986958781,0
+BTO.US,D,20110502,000000,8.94533,8.96599,8.86538,8.90232,56450.361973879,0
+BTO.US,D,20110503,000000,8.85438,8.93879,8.85438,8.91919,84500.84103463,0
+BTO.US,D,20110504,000000,8.92856,8.9566,8.88736,8.95102,104218.40767655,0
+BTO.US,D,20110505,000000,8.8506,8.95566,8.82569,8.88574,103321.14702846,0
+BTO.US,D,20110506,000000,8.91919,9.01097,8.91919,8.94533,121283.24960242,0
+BTO.US,D,20110509,000000,8.91919,8.99308,8.87182,8.93974,117382.80478515,0
+BTO.US,D,20110510,000000,8.92856,9.0432,8.92856,9.03182,109221.95529059,0
+BTO.US,D,20110511,000000,9.0053,9.03182,8.91919,8.97906,44266.617973606,0
+BTO.US,D,20110512,000000,8.96599,8.97906,8.83962,8.95102,154242.2722086,0
+BTO.US,D,20110513,000000,8.97906,8.99866,8.87656,8.91919,48522.800247831,0
+BTO.US,D,20110516,000000,8.847,8.91919,8.78125,8.78125,93897.799022017,0
+BTO.US,D,20110517,000000,8.75264,8.94533,8.72536,8.86264,169806.04985026,0
+BTO.US,D,20110518,000000,8.86264,8.94533,8.80627,8.85704,98504.440749377,0
+BTO.US,D,20110519,000000,8.87656,8.93974,8.81554,8.81554,75972.642474746,0
+BTO.US,D,20110520,000000,8.8091,8.85894,8.7463,8.75454,60589.37256347,0
+BTO.US,D,20110523,000000,8.71533,8.72992,8.63707,8.66881,63282.210108496,0
+BTO.US,D,20110524,000000,8.64597,8.69439,8.54888,8.62342,134421.25669196,0
+BTO.US,D,20110525,000000,8.59464,8.69439,8.59464,8.67885,73095.07479629,0
+BTO.US,D,20110526,000000,8.66427,8.77273,8.56233,8.77273,328171.498637,0
+BTO.US,D,20110527,000000,8.7463,8.83033,8.7463,8.80172,103475.26473978,0
+BTO.US,D,20110531,000000,8.83488,8.87836,8.78599,8.79698,81479.711652481,0
+BTO.US,D,20110601,000000,8.77736,8.78779,8.62181,8.63063,144872.75984104,0
+BTO.US,D,20110602,000000,8.62181,8.62722,8.49743,8.57219,81748.889846907,0
+BTO.US,D,20110603,000000,8.51335,8.56147,8.38793,8.48229,137634.50541287,0
+BTO.US,D,20110606,000000,8.42875,8.42875,8.27519,8.31205,217318.64016842,0
+BTO.US,D,20110607,000000,8.35041,8.42875,8.33393,8.33393,131721.02994158,0
+BTO.US,D,20110608,000000,8.30238,8.3704,8.24469,8.26922,112521.76327403,0
+BTO.US,D,20110609,000000,8.25312,8.40706,8.25312,8.3991,110417.95095445,0
+BTO.US,D,20110610,000000,8.33999,8.3991,8.14958,8.30759,186133.02684317,0
+BTO.US,D,20110613,000000,8.28666,8.35041,8.24885,8.29803,88431.898274018,0
+BTO.US,D,20110614,000000,8.31205,8.41303,8.31205,8.33393,170310.6270147,0
+BTO.US,D,20110615,000000,8.29803,8.31205,8.19524,8.29205,165500.25434019,0
+BTO.US,D,20110616,000000,8.2157,8.33468,8.2157,8.25227,137524.72293357,0
+BTO.US,D,20110617,000000,8.33393,8.39313,8.31205,8.35041,95806.325200538,0
+BTO.US,D,20110620,000000,8.3451,8.3991,8.33393,8.37646,127577.79694894,0
+BTO.US,D,20110621,000000,8.38793,8.44495,8.38793,8.40706,75860.748793925,0
+BTO.US,D,20110622,000000,8.38177,8.48229,8.36444,8.42875,93948.467858615,0
+BTO.US,D,20110623,000000,8.35468,8.40706,8.23446,8.38793,151117.69395173,0
+BTO.US,D,20110624,000000,8.33393,8.4244,8.29205,8.3704,103853.16981274,0
+BTO.US,D,20110627,000000,8.35903,8.50805,8.35903,8.49743,84702.46078026,0
+BTO.US,D,20110628,000000,8.49743,8.55248,8.47167,8.54271,81384.70758386,0
+BTO.US,D,20110629,000000,8.55248,8.70992,8.55248,8.66786,159526.60962545,0
+BTO.US,D,20110630,000000,8.70262,8.78041,8.63707,8.71807,152175.40591571,0
+BTO.US,D,20110701,000000,8.76544,8.79339,8.72726,8.77736,124824.79016046,0
+BTO.US,D,20110705,000000,8.79339,8.82569,8.70074,8.72726,81129.252199346,0
+BTO.US,D,20110706,000000,8.6833,8.70262,8.63707,8.66965,120675.22356325,0
+BTO.US,D,20110707,000000,8.72072,8.85894,8.72072,8.77736,115462.66699824,0
+BTO.US,D,20110708,000000,8.69439,8.76544,8.65062,8.71627,32832.350514679,0
+BTO.US,D,20110711,000000,8.63063,8.63063,8.47792,8.51335,78150.346847694,0
+BTO.US,D,20110712,000000,8.4947,8.56147,8.47792,8.47792,138937.11675374,0
+BTO.US,D,20110713,000000,8.48758,8.62181,8.48758,8.51335,78375.189810097,0
+BTO.US,D,20110714,000000,8.52491,8.58933,8.40706,8.42875,202071.5427555,0
+BTO.US,D,20110715,000000,8.46105,8.5036,8.3991,8.40706,93170.490096684,0
+BTO.US,D,20110718,000000,8.38793,8.38793,8.23446,8.28059,103461.54192987,0
+BTO.US,D,20110719,000000,8.29803,8.42629,8.29803,8.42629,143333.69392937,0
+BTO.US,D,20110720,000000,8.46105,8.52491,8.44495,8.51335,101650.1310215,0
+BTO.US,D,20110721,000000,8.56147,8.6744,8.52491,8.66786,114691.02284088,0
+BTO.US,D,20110722,000000,8.65781,8.68899,8.60742,8.66786,84879.801708353,0
+BTO.US,D,20110725,000000,8.60089,8.60089,8.51335,8.54632,155854.17457287,0
+BTO.US,D,20110726,000000,8.52936,8.6833,8.47527,8.52415,83733.419280325,0
+BTO.US,D,20110727,000000,8.47167,8.47792,8.30238,8.47792,131717.8631393,0
+BTO.US,D,20110728,000000,8.43179,8.46457,8.31205,8.32852,87525.137219069,0
+BTO.US,D,20110729,000000,8.29803,8.38944,8.20386,8.32852,108480.92355535,0
+BTO.US,D,20110801,000000,8.46105,8.48758,8.30238,8.36444,85616.611040547,0
+BTO.US,D,20110802,000000,8.31905,8.40005,8.21134,8.21134,62759.687731079,0
+BTO.US,D,20110803,000000,8.20548,8.29205,8.04566,8.28059,76125.704585302,0
+BTO.US,D,20110804,000000,8.17828,8.22177,7.93075,7.94571,209530.41774302,0
+BTO.US,D,20110805,000000,7.99166,8.09246,7.59568,7.8361,398884.08251244,0
+BTO.US,D,20110808,000000,7.4172,7.51685,6.89589,6.93842,455313.33247106,0
+BTO.US,D,20110809,000000,6.99706,7.33071,6.82067,7.33071,213697.92955319,0
+BTO.US,D,20110810,000000,7.07569,7.13508,6.89011,6.90696,342840.12683209,0
+BTO.US,D,20110811,000000,6.93842,7.21514,6.83923,7.17231,259972.30017699,0
+BTO.US,D,20110812,000000,7.24222,7.26657,7.08592,7.10913,202066.26475168,0
+BTO.US,D,20110815,000000,7.13508,7.31081,7.13508,7.29016,156650.09754777,0
+BTO.US,D,20110816,000000,7.19277,7.28344,7.13508,7.19723,97315.834290851,0
+BTO.US,D,20110817,000000,7.24222,7.27263,7.16114,7.22518,128181.60058507,0
+BTO.US,D,20110818,000000,7.04557,7.04557,6.84436,6.93406,120475.71501914,0
+BTO.US,D,20110819,000000,6.83081,7.0036,6.80351,6.84131,160397.48025448,0
+BTO.US,D,20110822,000000,6.92185,6.99706,6.70556,6.70556,129415.59787639,0
+BTO.US,D,20110823,000000,6.74156,6.92733,6.63612,6.90696,177104.47352188,0
+BTO.US,D,20110824,000000,7.16559,7.18377,6.88669,7.17231,190647.83130419,0
+BTO.US,D,20110825,000000,7.31849,7.49545,7.15593,7.22518,256016.96412007,0
+BTO.US,D,20110826,000000,7.15375,7.34283,7.0411,7.24516,157680.36389192,0
+BTO.US,D,20110829,000000,7.3831,7.47924,7.34283,7.43273,225645.21898267,0
+BTO.US,D,20110830,000000,7.42743,7.50179,7.37305,7.40564,133630.61172087,0
+BTO.US,D,20110831,000000,7.41332,7.54831,7.41332,7.45519,121001.40419885,0
+BTO.US,D,20110901,000000,7.48767,7.52008,7.34833,7.37458,154280.27383604,0
+BTO.US,D,20110902,000000,7.19193,7.21806,7.13196,7.14939,183365.241644,0
+BTO.US,D,20110906,000000,6.92128,6.94353,6.80351,6.91635,205154.95258262,0
+BTO.US,D,20110907,000000,7.00947,7.26657,7.00947,7.26657,139738.31773244,0
+BTO.US,D,20110908,000000,7.25681,7.28344,7.10089,7.11576,124726.61928955,0
+BTO.US,D,20110909,000000,7.02273,7.06291,6.93842,6.96959,129412.43107409,0
+BTO.US,D,20110912,000000,6.80351,6.9979,6.79784,6.96959,91819.32112074,0
+BTO.US,D,20110913,000000,7.03534,7.15375,6.98711,7.14939,137235.48832465,0
+BTO.US,D,20110914,000000,7.1761,7.2498,7.08308,7.11576,177992.2337631,0
+BTO.US,D,20110915,000000,7.24516,7.27188,7.13196,7.27188,121650.59866776,0
+BTO.US,D,20110916,000000,7.29954,7.33677,7.16957,7.24516,86220.414676672,0
+BTO.US,D,20110919,000000,7.15971,7.20765,7.02273,7.10089,62250.888163576,0
+BTO.US,D,20110920,000000,7.15971,7.19193,7.08914,7.1203,120100.97674848,0
+BTO.US,D,20110921,000000,7.10089,7.106,6.78297,6.81915,86960.390811155,0
+BTO.US,D,20110922,000000,6.615,6.68955,6.5016,6.62599,225307.42673868,0
+BTO.US,D,20110923,000000,6.615,6.72764,6.58706,6.67487,212978.00983319,0
+BTO.US,D,20110926,000000,6.73816,6.85202,6.65811,6.84776,254012.37827216,0
+BTO.US,D,20110927,000000,7.00947,7.09425,6.85694,6.88518,171279.66851464,0
+BTO.US,D,20110928,000000,6.91635,6.92667,6.71296,6.75473,96706.752650913,0
+BTO.US,D,20110929,000000,6.79784,6.87855,6.68472,6.85202,172598.11386694,0
+BTO.US,D,20110930,000000,6.80722,6.85051,6.68047,6.72537,226786.32340689,0
+BTO.US,D,20111003,000000,6.70073,6.74943,6.41492,6.44269,185139.70652569,0
+BTO.US,D,20111004,000000,6.32995,6.36633,6.15223,6.33459,354401.06638252,0
+BTO.US,D,20111005,000000,6.38906,6.67894,6.36111,6.64692,301473.24415296,0
+BTO.US,D,20111006,000000,6.65261,6.85202,6.58231,6.85202,173748.71869802,0
+BTO.US,D,20111007,000000,6.90696,6.90696,6.615,6.6204,202028.26312423,0
+BTO.US,D,20111010,000000,6.68472,6.9821,6.68472,6.9821,166186.39483579,0
+BTO.US,D,20111011,000000,6.92667,7.09425,6.901,7.08308,139242.18537409,0
+BTO.US,D,20111012,000000,7.14939,7.30551,7.11576,7.29424,203757.33717314,0
+BTO.US,D,20111013,000000,7.19581,7.26127,7.0036,7.13196,118522.8536086,0
+BTO.US,D,20111014,000000,7.18226,7.24147,7.07265,7.1761,108141.02010983,0
+BTO.US,D,20111017,000000,7.15375,7.1761,6.90696,6.93339,103659.99487321,0
+BTO.US,D,20111018,000000,6.96096,7.31849,6.94353,7.26657,252624.26326953,0
+BTO.US,D,20111019,000000,7.31081,7.3848,7.21806,7.22337,212126.14001789,0
+BTO.US,D,20111020,000000,7.19581,7.27188,7.08914,7.2498,195498.31680767,0
+BTO.US,D,20111021,000000,7.29954,7.45519,7.29954,7.44818,185329.71466293,0
+BTO.US,D,20111024,000000,7.42961,7.65385,7.42402,7.6401,188227.33875589,0
+BTO.US,D,20111025,000000,7.60126,7.60126,7.40166,7.4443,108584.37243007,0
+BTO.US,D,20111026,000000,7.48767,7.55475,7.41332,7.50502,104745.15245702,0
+BTO.US,D,20111027,000000,7.79973,7.91909,7.74658,7.85334,166527.35388207,0
+BTO.US,D,20111028,000000,7.79386,7.86642,7.73721,7.83402,67547.892789581,0
+BTO.US,D,20111031,000000,7.65933,7.79064,7.62732,7.70367,131979.65212839,0
+BTO.US,D,20111101,000000,7.49403,7.49403,7.34833,7.39086,125737.88481999,0
+BTO.US,D,20111102,000000,7.54831,7.5775,7.41871,7.47291,88274.613760412,0
+BTO.US,D,20111103,000000,7.64484,7.6707,7.46134,7.62816,239161.13114516,0
+BTO.US,D,20111104,000000,7.5775,7.60695,7.54224,7.59501,59081.974674682,0
+BTO.US,D,20111107,000000,7.55475,7.60126,7.54831,7.59018,102415.44157428,0
+BTO.US,D,20111108,000000,7.65385,7.79386,7.57445,7.7751,72347.709456471,0
+BTO.US,D,20111109,000000,7.62816,7.64986,7.42961,7.435,129833.61577831,0
+BTO.US,D,20111110,000000,7.54831,7.58393,7.47688,7.53495,76319.935125594,0
+BTO.US,D,20111111,000000,7.62816,7.7859,7.62816,7.65933,91256.685914352,0
+BTO.US,D,20111114,000000,7.6131,7.64986,7.49403,7.52008,107119.19857179,0
+BTO.US,D,20111115,000000,7.4675,7.6186,7.4675,7.5775,162900.30966227,0
+BTO.US,D,20111116,000000,7.51136,7.62325,7.47688,7.47688,110822.24604648,0
+BTO.US,D,20111117,000000,7.48767,7.52936,7.21362,7.24516,165516.08835163,0
+BTO.US,D,20111118,000000,7.27737,7.33677,7.20092,7.32521,78793.207712029,0
+BTO.US,D,20111121,000000,7.24516,7.31081,7.07797,7.24147,144893.87185628,0
+BTO.US,D,20111122,000000,7.24516,7.26127,7.1761,7.19581,70765.363913549,0
+BTO.US,D,20111123,000000,7.09425,7.11576,6.86775,6.92128,114342.67458927,0
+BTO.US,D,20111125,000000,6.88518,7.0036,6.85202,6.94353,36744.406940343,0
+BTO.US,D,20111128,000000,7.13783,7.13783,6.92128,7.0036,128200.6013988,0
+BTO.US,D,20111129,000000,6.9821,7.07797,6.93842,6.97641,84630.679928413,0
+BTO.US,D,20111130,000000,7.2498,7.30086,7.15526,7.30086,129801.94775545,0
+BTO.US,D,20111201,000000,7.29954,7.36983,7.28344,7.33147,108921.1090733,0
+BTO.US,D,20111202,000000,7.4443,7.54831,7.38006,7.39636,159028.36606558,0
+BTO.US,D,20111205,000000,7.54831,7.6131,7.50008,7.55475,71264.663074191,0
+BTO.US,D,20111206,000000,7.50008,7.54831,7.4675,7.48314,103807.77897996,0
+BTO.US,D,20111207,000000,7.42961,7.55929,7.3848,7.53495,119022.15276924,0
+BTO.US,D,20111208,000000,7.35895,7.40773,7.20765,7.20765,119187.88208895,0
+BTO.US,D,20111209,000000,7.23541,7.46134,7.23541,7.39636,149183.83335491,0
+BTO.US,D,20111212,000000,7.33677,7.35439,7.29016,7.35439,168033.69617008,0
+BTO.US,D,20111213,000000,7.42961,7.4443,7.22337,7.27188,177160.42036228,0
+BTO.US,D,20111214,000000,7.20765,7.24516,7.13196,7.14323,156738.7680118,0
+BTO.US,D,20111215,000000,7.21362,7.29016,7.16957,7.18226,122040.11534911,0
+BTO.US,D,20111216,000000,7.2498,7.35439,7.18226,7.2498,137185.87508883,0
+BTO.US,D,20111219,000000,7.2498,7.27188,7.04728,7.06678,142027.91578621,0
+BTO.US,D,20111220,000000,7.13783,7.25681,7.13783,7.23541,372466.6178312,0
+BTO.US,D,20111221,000000,7.2498,7.39636,7.20092,7.39086,190637.27529657,0
+BTO.US,D,20111222,000000,7.41332,7.56432,7.38006,7.52936,188174.55871776,0
+BTO.US,D,20111223,000000,7.56971,7.56971,7.50008,7.55475,179347.6251421,0
+BTO.US,D,20111227,000000,7.55475,7.57445,7.48314,7.55475,199037.74616419,0
+BTO.US,D,20111228,000000,7.55475,7.55475,7.26657,7.27188,277708.50418778,0
+BTO.US,D,20111229,000000,7.31081,7.41332,7.29016,7.36415,444178.85562866,0
+BTO.US,D,20111230,000000,7.40867,7.40867,7.33459,7.3848,304115.41286139,0
+BTO.US,D,20120103,000000,7.57445,7.62325,7.54831,7.59501,118270.56502638,0
+BTO.US,D,20120104,000000,7.4675,7.64986,7.36983,7.6186,310768.86446715,0
+BTO.US,D,20120105,000000,7.60126,7.84785,7.56971,7.84284,215163.10341148,0
+BTO.US,D,20120106,000000,7.87144,7.93491,7.79973,7.93491,210588.12970699,0
+BTO.US,D,20120109,000000,7.96248,8.03987,7.91379,8.03987,107662.83296445,0
+BTO.US,D,20120110,000000,8.17317,8.22858,8.11793,8.19779,263987.80547736,0
+BTO.US,D,20120111,000000,8.12977,8.26334,8.11197,8.24298,193926.52727239,0
+BTO.US,D,20120112,000000,8.27519,8.31205,8.23446,8.26838,168055.8637861,0
+BTO.US,D,20120113,000000,8.2157,8.40005,8.17828,8.24298,158288.38993109,0
+BTO.US,D,20120117,000000,8.29357,8.35743,8.18424,8.18424,180933.13748731,0
+BTO.US,D,20120118,000000,8.15015,8.30759,8.10344,8.30759,106061.48660781,0
+BTO.US,D,20120119,000000,8.36509,8.55599,8.34596,8.5054,268645.11604133,0
+BTO.US,D,20120120,000000,8.45301,8.5054,8.42629,8.48142,170043.56002181,0
+BTO.US,D,20120123,000000,8.50094,8.64067,8.50094,8.60013,138408.26077175,0
+BTO.US,D,20120124,000000,8.56052,8.58307,8.45301,8.58307,259755.90202069,0
+BTO.US,D,20120125,000000,8.53466,8.56498,8.48502,8.49648,204328.41718563,0
+BTO.US,D,20120126,000000,8.57758,8.64067,8.43179,8.43179,139737.26213168,0
+BTO.US,D,20120127,000000,8.37125,8.44154,8.35552,8.39484,62862.081005038,0
+BTO.US,D,20120130,000000,8.36073,8.40005,8.30759,8.35117,86399.86680629,0
+BTO.US,D,20120131,000000,8.45301,8.51515,8.39028,8.43529,63839.567311073,0
+BTO.US,D,20120201,000000,8.51611,8.56498,8.50094,8.54442,97526.954443343,0
+BTO.US,D,20120202,000000,8.57758,8.57758,8.36073,8.5054,66840.640278736,0
+BTO.US,D,20120203,000000,8.62722,8.80532,8.62181,8.80532,97830.96746293,0
+BTO.US,D,20120206,000000,8.79698,8.9117,8.78041,8.8525,86130.688611863,0
+BTO.US,D,20120207,000000,8.84605,8.84605,8.76913,8.82654,64592.210654704,0
+BTO.US,D,20120208,000000,8.85704,8.93227,8.85704,8.86632,112776.16305779,0
+BTO.US,D,20120209,000000,8.90517,8.93785,8.87182,8.88395,64802.275206433,0
+BTO.US,D,20120210,000000,8.80532,8.82104,8.71807,8.78041,99952.724995467,0
+BTO.US,D,20120213,000000,8.86823,8.9117,8.81175,8.84046,111796.56555023,0
+BTO.US,D,20120214,000000,8.83488,8.83488,8.72167,8.74915,119737.85008619,0
+BTO.US,D,20120215,000000,8.80532,8.82483,8.73995,8.77007,71614.066926564,0
+BTO.US,D,20120216,000000,8.78599,8.82938,8.74915,8.7896,115794.12563765,0
+BTO.US,D,20120217,000000,8.81006,8.88925,8.81006,8.87656,54651.618274653,0
+BTO.US,D,20120221,000000,8.87836,8.96968,8.8525,8.8525,115124.87475425,0
+BTO.US,D,20120222,000000,8.85704,8.87182,8.71437,8.7354,68060.914760136,0
+BTO.US,D,20120223,000000,8.73171,8.7896,8.70613,8.77642,97287.333070265,0
+BTO.US,D,20120224,000000,8.83771,8.88925,8.80257,8.85704,126044.0090411,0
+BTO.US,D,20120227,000000,8.80532,8.87836,8.76723,8.7896,139041.62122923,0
+BTO.US,D,20120228,000000,8.78041,8.87277,8.76723,8.82483,77248.863796556,0
+BTO.US,D,20120229,000000,8.82938,8.87561,8.79698,8.80532,65540.14013939,0
+BTO.US,D,20120301,000000,8.81006,8.88925,8.81006,8.88925,84879.801708353,0
+BTO.US,D,20120302,000000,8.86264,8.90517,8.81366,8.84605,82886.827468835,0
+BTO.US,D,20120305,000000,8.81366,8.83771,8.78409,8.81006,74148.564357221,0
+BTO.US,D,20120306,000000,8.7354,8.7354,8.55152,8.58307,102017.48008683,0
+BTO.US,D,20120307,000000,8.65962,8.71437,8.65962,8.68615,65483.137698217,0
+BTO.US,D,20120308,000000,8.71997,8.89389,8.71997,8.85155,77957.171908164,0
+BTO.US,D,20120309,000000,8.87656,8.98001,8.78779,8.78779,134390.64426985,0
+BTO.US,D,20120312,000000,8.83307,8.88395,8.759,8.81744,56392.303931943,0
+BTO.US,D,20120313,000000,8.85155,9.17676,8.85155,9.17676,168288.09595384,0
+BTO.US,D,20120314,000000,9.22319,9.34066,9.22319,9.25445,215378.44596702,0
+BTO.US,D,20120315,000000,9.30371,9.38708,9.27719,9.2876,198988.13292836,0
+BTO.US,D,20120316,000000,9.32644,9.41264,9.32644,9.38233,105883.09007894,0
+BTO.US,D,20120319,000000,9.3776,9.53864,9.3776,9.50074,110601.62548712,0
+BTO.US,D,20120320,000000,9.47233,9.51307,9.42402,9.44012,145724.62965633,0
+BTO.US,D,20120321,000000,9.45812,9.4837,9.33213,9.38991,111966.51727298,0
+BTO.US,D,20120322,000000,9.24876,9.34066,9.21181,9.26486,74766.090803258,0
+BTO.US,D,20120323,000000,9.26486,9.40128,9.24307,9.2715,119832.85415481,0
+BTO.US,D,20120326,000000,9.35864,9.46475,9.34066,9.44012,132113.71342523,0
+BTO.US,D,20120327,000000,9.45338,9.49412,9.30371,9.4297,121232.58076582,0
+BTO.US,D,20120328,000000,9.41834,9.46854,9.3776,9.45338,150005.0907481,0
+BTO.US,D,20120329,000000,9.41264,9.45338,9.38991,9.42402,110871.85928232,0
+BTO.US,D,20120330,000000,9.50359,9.50359,9.39939,9.42212,168203.64789284,0
+BTO.US,D,20120402,000000,9.40792,9.50074,9.38708,9.50074,105218.0615986,0
+BTO.US,D,20120403,000000,9.49412,9.56139,9.48843,9.55665,94823.560890691,0
+BTO.US,D,20120404,000000,9.48843,9.51307,9.38991,9.44012,84844.966883192,0
+BTO.US,D,20120405,000000,9.41264,9.44676,9.3776,9.38233,30621.922518097,0
+BTO.US,D,20120409,000000,9.18339,9.2715,9.15213,9.21181,107401.04397536,0
+BTO.US,D,20120410,000000,9.17676,9.18908,8.9856,9.00719,104593.14594722,0
+BTO.US,D,20120411,000000,9.08582,9.23455,9.08582,9.21181,114114.66482458,0
+BTO.US,D,20120412,000000,9.17676,9.36528,9.17676,9.26108,107231.0922526,0
+BTO.US,D,20120413,000000,9.26486,9.2876,9.08582,9.08582,67419.109496562,0
+BTO.US,D,20120416,000000,9.15687,9.17676,9.02425,9.12845,67402.219884362,0
+BTO.US,D,20120417,000000,9.16161,9.36528,9.16161,9.29329,138874.83630876,0
+BTO.US,D,20120418,000000,9.2715,9.33781,9.19856,9.22319,74704.865959036,0
+BTO.US,D,20120419,000000,9.22792,9.2876,9.17203,9.20519,56659.370924845,0
+BTO.US,D,20120420,000000,9.21751,9.2715,9.18339,9.18908,89464.2758197,0
+BTO.US,D,20120423,000000,9.10288,9.20519,9.07444,9.20519,51895.444683879,0
+BTO.US,D,20120424,000000,9.23929,9.25445,9.20519,9.23455,91524.808508015,0
+BTO.US,D,20120425,000000,9.3217,9.34539,9.26108,9.30371,82051.847265732,0
+BTO.US,D,20120426,000000,9.25445,9.37098,9.25445,9.33781,54964.07610034,0
+BTO.US,D,20120427,000000,9.34066,9.41834,9.31033,9.41264,50263.485905122,0
+BTO.US,D,20120430,000000,9.43633,9.43633,9.33686,9.36433,63315.989332894,0
+BTO.US,D,20120501,000000,9.38991,9.44676,9.33781,9.40792,74493.745806545,0
+BTO.US,D,20120502,000000,9.3776,9.40792,9.2715,9.31413,54742.399940224,0
+BTO.US,D,20120503,000000,9.37098,9.40128,9.26108,9.26486,55072.802978873,0
+BTO.US,D,20120504,000000,9.23455,9.23455,9.12181,9.12181,46490.768780102,0
+BTO.US,D,20120507,000000,9.12845,9.20519,9.08582,9.15213,52375.743030797,0
+BTO.US,D,20120508,000000,9.09151,9.15213,9.0593,9.14834,81899.840755939,0
+BTO.US,D,20120509,000000,9.07444,9.14834,9.01951,9.07919,70964.872457654,0
+BTO.US,D,20120510,000000,9.12466,9.20139,9.12466,9.15403,50274.041912747,0
+BTO.US,D,20120511,000000,9.06309,9.17203,8.97527,9.11709,116390.54006844,0
+BTO.US,D,20120514,000000,9.01951,9.0593,8.90517,8.90517,111315.21160254,0
+BTO.US,D,20120515,000000,8.87182,8.94354,8.85704,8.87182,70787.531529561,0
+BTO.US,D,20120516,000000,8.92572,8.97527,8.79433,8.79433,61000.001260066,0
+BTO.US,D,20120517,000000,8.81366,8.81366,8.64067,8.67525,100293.68404174,0
+BTO.US,D,20120518,000000,8.69154,8.71437,8.47432,8.47432,156110.68555814,0
+BTO.US,D,20120521,000000,8.54082,8.65317,8.49648,8.60562,59611.886257435,0
+BTO.US,D,20120522,000000,8.58838,8.7409,8.58307,8.60562,96469.242479361,0
+BTO.US,D,20120523,000000,8.56498,8.68169,8.53372,8.68169,107443.26800587,0
+BTO.US,D,20120524,000000,8.72896,8.72896,8.65317,8.72896,48232.510038155,0
+BTO.US,D,20120525,000000,8.759,8.81744,8.72896,8.78409,65868.431976514,0
+BTO.US,D,20120529,000000,8.82654,8.90517,8.80257,8.81366,74698.532354461,0
+BTO.US,D,20120530,000000,8.71997,8.78409,8.65317,8.65317,40840.137898674,0
+BTO.US,D,20120531,000000,8.6744,8.77007,8.59652,8.70897,57811.031356685,0
+BTO.US,D,20120601,000000,8.58213,8.60742,8.37646,8.43179,119369.44542009,0
+BTO.US,D,20120604,000000,8.41303,8.43974,8.23446,8.25995,110330.33609117,0
+BTO.US,D,20120605,000000,8.23446,8.36444,8.23446,8.3094,75418.452074457,0
+BTO.US,D,20120606,000000,8.35903,8.47167,8.29991,8.44154,149803.47100247,0
+BTO.US,D,20120607,000000,8.56413,8.57588,8.47792,8.51335,91999.828851121,0
+BTO.US,D,20120608,000000,8.50899,8.61472,8.47167,8.60467,89683.840778291,0
+BTO.US,D,20120611,000000,8.71533,8.72631,8.48758,8.4947,74540.192240092,0
+BTO.US,D,20120612,000000,8.53827,8.56413,8.46011,8.54888,122910.98597813,0
+BTO.US,D,20120613,000000,8.52046,8.63707,8.43179,8.4947,78099.678011096,0
+BTO.US,D,20120614,000000,8.54348,8.58213,8.51335,8.57038,112448.92682142,0
+BTO.US,D,20120615,000000,8.57038,8.68169,8.56413,8.66521,122399.01960834,0
+BTO.US,D,20120618,000000,8.58838,8.73086,8.58838,8.68169,75936.752048823,0
+BTO.US,D,20120619,000000,8.74724,8.9154,8.69249,8.88205,178009.1233753,0
+BTO.US,D,20120620,000000,8.9154,8.93605,8.81554,8.87561,123261.44543126,0
+BTO.US,D,20120621,000000,8.90232,8.93605,8.69249,8.69789,91848.87794209,0
+BTO.US,D,20120622,000000,8.76723,8.87561,8.74724,8.85894,135876.93014337,0
+BTO.US,D,20120625,000000,8.74724,8.77954,8.67156,8.69249,70184.783494198,0
+BTO.US,D,20120626,000000,8.76723,8.81175,8.70992,8.74724,77463.150751334,0
+BTO.US,D,20120627,000000,8.78505,8.92572,8.72631,8.88736,67737.900926825,0
+BTO.US,D,20120628,000000,8.82104,8.97442,8.78864,8.96504,105806.03122329,0
+BTO.US,D,20120629,000000,9.17582,9.17582,9.05172,9.11235,183675.58826817,0
+BTO.US,D,20120702,000000,9.1635,9.17487,9.02898,9.07919,73656.654401917,0
+BTO.US,D,20120703,000000,9.06972,9.19192,9.06972,9.14266,67760.068542835,0
+BTO.US,D,20120705,000000,9.10382,9.20803,9.10003,9.16918,65654.145021736,0
+BTO.US,D,20120706,000000,9.10856,9.13035,9.06025,9.13035,72819.562997289,0
+BTO.US,D,20120709,000000,9.10003,9.10382,8.99961,9.04793,50650.891384942,0
+BTO.US,D,20120710,000000,9.07541,9.13035,8.95472,9.01194,110929.91732425,0
+BTO.US,D,20120711,000000,9.02425,9.10003,9.00719,9.10003,90022.68862304,0
+BTO.US,D,20120712,000000,9.01194,9.10856,9.01194,9.07919,63872.290934709,0
+BTO.US,D,20120713,000000,9.12466,9.31413,9.12466,9.29613,88418.175464107,0
+BTO.US,D,20120716,000000,9.26013,9.30845,9.23739,9.29235,62370.171049734,0
+BTO.US,D,20120717,000000,9.29235,9.33023,9.18529,9.32076,125337.81213102,0
+BTO.US,D,20120718,000000,9.27813,9.36433,9.25635,9.27813,116688.21948345,0
+BTO.US,D,20120719,000000,9.30845,9.31413,9.15025,9.18529,113965.82511707,0
+BTO.US,D,20120720,000000,9.11709,9.19192,9.06972,9.07919,129760.77932571,0
+BTO.US,D,20120723,000000,8.97906,9.01194,8.86358,8.99961,93584.285595567,0
+BTO.US,D,20120724,000000,9.02898,9.02898,8.92383,8.9837,92828.47544965,0
+BTO.US,D,20120725,000000,9.02425,9.06025,8.97906,8.97906,59040.806244946,0
+BTO.US,D,20120726,000000,9.11329,9.11709,9.01477,9.06025,91852.044744377,0
+BTO.US,D,20120727,000000,9.08772,9.21466,9.05551,9.19856,83302.734169242,0
+BTO.US,D,20120730,000000,9.15025,9.17487,9.09245,9.10003,72678.11249512,0
+BTO.US,D,20120731,000000,9.08014,9.12656,9.06972,9.1095,84949.471358675,0
+BTO.US,D,20120801,000000,9.15025,9.15025,9.03941,9.07919,68728.054442008,0
+BTO.US,D,20120802,000000,8.9837,9.01477,8.93415,8.96693,110737.79798548,0
+BTO.US,D,20120803,000000,9.10003,9.26866,9.10003,9.26013,87165.17735907,0
+BTO.US,D,20120806,000000,9.20803,9.25255,9.18056,9.24686,90048.023041339,0
+BTO.US,D,20120807,000000,9.23739,9.32076,9.23739,9.29613,102072.37132648,0
+BTO.US,D,20120808,000000,9.26391,9.27528,9.20139,9.22034,70944.816043166,0
+BTO.US,D,20120809,000000,9.21466,9.26013,9.20139,9.22603,71008.152088914,0
+BTO.US,D,20120810,000000,9.18529,9.23739,9.18056,9.21466,46271.203821512,0
+BTO.US,D,20120813,000000,9.19192,9.20139,9.15403,9.19192,63121.758792603,0
+BTO.US,D,20120814,000000,9.22603,9.29235,9.20803,9.22603,94920.676160837,0
+BTO.US,D,20120815,000000,9.18056,9.25255,9.18056,9.20803,117066.12455641,0
+BTO.US,D,20120816,000000,9.22034,9.31413,9.22034,9.30845,111569.6113863,0
+BTO.US,D,20120817,000000,9.33023,9.36528,9.29613,9.33781,72664.389685208,0
+BTO.US,D,20120820,000000,9.3776,9.3776,9.30845,9.33971,90826.000803269,0
+BTO.US,D,20120821,000000,9.37098,9.47328,9.36528,9.41929,126593.97703833,0
+BTO.US,D,20120822,000000,9.3776,9.40886,9.32644,9.38991,139278.07580002,0
+BTO.US,D,20120823,000000,9.35864,9.37098,9.29235,9.33023,134115.13247084,0
+BTO.US,D,20120824,000000,9.3255,9.38991,9.26203,9.38708,148480.80324711,0
+BTO.US,D,20120827,000000,9.39654,9.46475,9.33023,9.44676,109438.3534469,0
+BTO.US,D,20120828,000000,9.44676,9.55286,9.43065,9.51402,206080.7144513,0
+BTO.US,D,20120829,000000,9.51402,9.55854,9.48464,9.51402,132937.08201994,0
+BTO.US,D,20120830,000000,9.5197,9.52633,9.44676,9.51402,64391.646509838,0
+BTO.US,D,20120831,000000,9.52159,9.5557,9.47991,9.52727,117182.24064028,0
+BTO.US,D,20120904,000000,9.59643,9.67983,9.51591,9.6646,117501.03207055,0
+BTO.US,D,20120905,000000,9.67983,9.7016,9.60117,9.67597,144144.39531494,0
+BTO.US,D,20120906,000000,9.76028,9.76414,9.67983,9.72338,252298.08263393,0
+BTO.US,D,20120907,000000,9.72338,9.8493,9.72338,9.83046,182597.8198897,0
+BTO.US,D,20120910,000000,9.84361,9.92613,9.7016,9.74805,197999.03501394,0
+BTO.US,D,20120911,000000,9.75277,9.9848,9.75277,9.92613,135532.80429483,0
+BTO.US,D,20120912,000000,9.96596,10.0493,9.8702,9.87589,160178.97089666,0
+BTO.US,D,20120913,000000,9.88158,10.0739,9.81535,10.0426,131841.36842851,0
+BTO.US,D,20120914,000000,10.0739,10.1583,10.0208,10.1583,174671.31376441,0
+BTO.US,D,20120917,000000,10.1213,10.1364,9.95546,10.0493,136153.49754314,0
+BTO.US,D,20120918,000000,10.0151,10.1364,9.9848,10.1136,100839.42963593,0
+BTO.US,D,20120919,000000,10.1583,10.1583,10.0739,10.0909,173693.82745838,0
+BTO.US,D,20120920,000000,9.99814,10.0151,9.90709,10.0066,109487.96668273,0
+BTO.US,D,20120921,000000,10.0426,10.127,10.0208,10.127,77130.636511161,0
+BTO.US,D,20120924,000000,10.0683,10.0948,10.0151,10.0426,115983.07817413,0
+BTO.US,D,20120925,000000,10.0881,10.2595,10.0019,10.0019,159778.89820767,0
+BTO.US,D,20120926,000000,10.0275,10.0814,9.89483,9.9119,93961.135067764,0
+BTO.US,D,20120927,000000,9.9848,10.1506,9.9848,10.0948,180915.19227434,0
+BTO.US,D,20120928,000000,10.1449,10.3675,10.1014,10.3534,176844.79573431,0
+BTO.US,D,20121001,000000,10.3704,10.4206,10.2377,10.2481,140192.2260603,0
+BTO.US,D,20121002,000000,10.2652,10.3324,10.2226,10.2994,80625.730635653,0
+BTO.US,D,20121003,000000,10.3163,10.3704,10.1828,10.2548,71965.581980461,0
+BTO.US,D,20121004,000000,10.2945,10.3997,10.2434,10.3941,87026.893659188,0
+BTO.US,D,20121005,000000,10.4348,10.54,10.413,10.485,74636.251909477,0
+BTO.US,D,20121008,000000,10.4452,10.485,10.4348,10.4746,77679.548907638,0
+BTO.US,D,20121009,000000,10.4585,10.4689,10.3391,10.3562,108409.14270351,0
+BTO.US,D,20121010,000000,10.3099,10.3628,10.1828,10.216,103195.53053774,0
+BTO.US,D,20121011,000000,10.2264,10.2994,10.1952,10.2018,113856.04263778,0
+BTO.US,D,20121012,000000,10.1639,10.2548,10.1431,10.1639,82374.861099044,0
+BTO.US,D,20121015,000000,10.2093,10.2226,10.0909,10.1364,85065.587442545,0
+BTO.US,D,20121016,000000,10.1364,10.3163,10.1364,10.2709,142645.44223226,0
+BTO.US,D,20121017,000000,10.2776,10.4206,10.2776,10.4054,103801.44537538,0
+BTO.US,D,20121018,000000,10.413,10.5097,10.3779,10.3997,89414.662583866,0
+BTO.US,D,20121019,000000,10.3448,10.3448,10.1989,10.2776,130130.23959257,0
+BTO.US,D,20121022,000000,10.2776,10.3628,10.0739,10.1061,118019.33204491,0
+BTO.US,D,20121023,000000,10.0104,10.1005,9.88158,9.9328,138257.30986272,0
+BTO.US,D,20121024,000000,9.96596,10.0493,9.92142,10.0493,89133.872781052,0
+BTO.US,D,20121025,000000,10.0739,10.2264,10.0275,10.2018,108603.37324379,0
+BTO.US,D,20121026,000000,10.2377,10.2377,10.0426,10.1005,74493.745806545,0
+BTO.US,D,20121031,000000,10.162,10.2008,10.0094,10.1657,102047.03690818,0
+BTO.US,D,20121101,000000,10.1828,10.2595,10.0019,10.2264,87998.046360648,0
+BTO.US,D,20121102,000000,10.2652,10.322,10.1364,10.1989,52216.347315666,0
+BTO.US,D,20121105,000000,10.1639,10.216,10.0151,10.1989,103132.19449198,0
+BTO.US,D,20121106,000000,10.2377,10.3277,10.1952,10.2908,96553.690540358,0
+BTO.US,D,20121107,000000,10.1866,10.1866,9.77735,9.89963,293587.90645741,0
+BTO.US,D,20121108,000000,9.85882,9.99902,9.84273,9.86922,79348.453713082,0
+BTO.US,D,20121109,000000,9.82006,9.82006,9.64475,9.6646,168277.53994622,0
+BTO.US,D,20121112,000000,9.6646,9.74237,9.64475,9.72338,40677.575381256,0
+BTO.US,D,20121113,000000,9.61821,9.68551,9.54811,9.55665,101981.58966091,0
+BTO.US,D,20121114,000000,9.54243,9.58791,9.17676,9.19856,166803.92128183,0
+BTO.US,D,20121115,000000,9.12656,9.13792,8.65868,9.06972,359237.82907609,0
+BTO.US,D,20121116,000000,9.03372,9.13792,9.01097,9.13129,109207.17687993,0
+BTO.US,D,20121119,000000,9.20519,9.43633,9.17676,9.30086,146551.16505335,0
+BTO.US,D,20121120,000000,9.30086,9.37665,9.17108,9.37665,139007.84200483,0
+BTO.US,D,20121121,000000,9.4316,9.52822,9.37001,9.52822,121074.24065145,0
+BTO.US,D,20121123,000000,9.53296,9.73947,9.43917,9.68735,35791.199451845,0
+BTO.US,D,20121126,000000,9.65709,9.76983,9.62864,9.71769,99599.098740044,0
+BTO.US,D,20121127,000000,9.731,9.82006,9.6646,9.76414,78380.467813909,0
+BTO.US,D,20121128,000000,9.67983,9.77927,9.58791,9.74805,78202.071285054,0
+BTO.US,D,20121129,000000,9.81049,9.81049,9.69399,9.79912,120410.26777187,0
+BTO.US,D,20121130,000000,9.77551,9.83616,9.73851,9.78206,99343.64335553,0
+BTO.US,D,20121203,000000,9.82006,9.8598,9.731,9.75277,101243.72472795,0
+BTO.US,D,20121204,000000,9.73379,9.75181,9.5377,9.65892,75107.049849531,0
+BTO.US,D,20121205,000000,9.71393,9.82379,9.60875,9.82379,95880.217253911,0
+BTO.US,D,20121206,000000,9.77165,9.85313,9.71009,9.78303,55850.780740803,0
+BTO.US,D,20121207,000000,9.76694,9.82379,9.68735,9.78303,90445.984528785,0
+BTO.US,D,20121210,000000,9.73379,9.81437,9.65141,9.77165,79025.43987977,0
+BTO.US,D,20121211,000000,9.77735,9.9119,9.73379,9.88825,172628.72628906,0
+BTO.US,D,20121212,000000,9.90709,9.95164,9.86922,9.93927,122296.62633439,0
+BTO.US,D,20121213,000000,9.87491,9.93927,9.65892,9.71393,99025.907526031,0
+BTO.US,D,20121214,000000,9.70344,9.70344,9.58791,9.67694,57231.506538096,0
+BTO.US,D,20121217,000000,9.65892,9.80962,9.63907,9.75181,168171.97986997,0
+BTO.US,D,20121218,000000,9.82948,10.0928,9.82948,10.0928,214389.34805259,0
+BTO.US,D,20121219,000000,10.1364,10.2662,10.0644,10.2481,138903.33752934,0
+BTO.US,D,20121220,000000,10.2377,10.2377,10.1118,10.1496,145658.1268083,0
+BTO.US,D,20121221,000000,10.0037,10.2264,9.97253,10.1932,131395.90490675,0
+BTO.US,D,20121224,000000,10.1677,10.1932,10.0389,10.0389,53019.659495895,0
+BTO.US,D,20121226,000000,10.0891,10.2481,9.97253,10.0644,81622.217755412,0
+BTO.US,D,20121227,000000,10.1184,10.1184,9.84273,10.0171,76089.814159378,0
+BTO.US,D,20121228,000000,9.89963,9.97253,9.41264,9.86363,312727.00388151,0
+BTO.US,D,20121231,000000,9.92799,10.0957,9.86922,10.0957,122066.50536817,0
+BTO.US,D,20130102,000000,10.2709,10.324,10.2377,10.324,81004.691309376,0
+BTO.US,D,20130103,000000,10.324,10.4102,10.2785,10.4036,82287.246235759,0
+BTO.US,D,20130104,000000,10.3779,10.6158,10.3779,10.575,93714.12448935,0
+BTO.US,D,20130107,000000,10.5836,10.7882,10.5646,10.6764,154206.38178268,0
+BTO.US,D,20130108,000000,10.7199,10.7711,10.594,10.702,123644.62850804,0
+BTO.US,D,20130109,000000,10.7369,10.7882,10.6064,10.7134,153366.12357575,0
+BTO.US,D,20130110,000000,10.7134,10.8118,10.6584,10.7759,132773.46390176,0
+BTO.US,D,20130111,000000,10.7265,10.9918,10.702,10.9738,258280.17215477,0
+BTO.US,D,20130114,000000,10.9436,10.9436,10.7882,10.898,116434.87530046,0
+BTO.US,D,20130115,000000,10.7948,10.8706,10.7948,10.8242,89751.399227088,0
+BTO.US,D,20130116,000000,10.8242,10.8593,10.7332,10.7948,128086.59651645,0
+BTO.US,D,20130117,000000,10.8706,10.9389,10.8061,10.9265,120048.19671035,0
+BTO.US,D,20130118,000000,10.9436,11.007,10.8383,10.9995,103275.75619568,0
+BTO.US,D,20130122,000000,10.989,11.007,10.8516,10.8706,98692.337685093,0
+BTO.US,D,20130123,000000,10.8365,10.918,10.791,10.9019,148641.25456301,0
+BTO.US,D,20130124,000000,10.8706,10.989,10.8593,10.9558,57547.131166071,0
+BTO.US,D,20130125,000000,10.9785,10.989,10.8516,10.989,95536.09140535,0
+BTO.US,D,20130128,000000,10.9389,10.9738,10.8383,10.8706,69269.577633148,0
+BTO.US,D,20130129,000000,10.8905,10.9312,10.8593,10.8848,130966.27539643,0
+BTO.US,D,20130130,000000,10.9094,10.9094,10.8061,10.8299,109362.35019199,0
+BTO.US,D,20130131,000000,10.8545,10.8962,10.8024,10.8962,163011.14774232,0
+BTO.US,D,20130201,000000,10.9312,10.9834,10.9198,10.9312,121697.0451013,0
+BTO.US,D,20130204,000000,10.9198,10.9738,10.8593,10.9198,142256.98115167,0
+BTO.US,D,20130205,000000,10.9133,11.0421,10.8828,11.0421,135488.46906279,0
+BTO.US,D,20130206,000000,11.024,11.0999,10.9672,11.0875,203187.31276141,0
+BTO.US,D,20130207,000000,11.1273,11.2163,10.9597,11.2049,117613.98135212,0
+BTO.US,D,20130208,000000,11.2079,11.332,11.116,11.2656,151780.61123055,0
+BTO.US,D,20130211,000000,11.2874,11.3036,11.2022,11.3036,46440.099943504,0
+BTO.US,D,20130212,000000,11.3036,11.3793,11.2363,11.3793,107375.70955705,0
+BTO.US,D,20130213,000000,11.3461,11.3679,11.2363,11.332,117143.18341206,0
+BTO.US,D,20130214,000000,11.2789,11.4182,11.2136,11.2732,128369.4975208,0
+BTO.US,D,20130215,000000,11.2855,11.383,11.2552,11.3272,87526.192819831,0
+BTO.US,D,20130219,000000,11.3917,11.511,11.3528,11.4551,125705.16119636,0
+BTO.US,D,20130220,000000,11.4769,11.5138,11.2656,11.2656,124364.54822804,0
+BTO.US,D,20130221,000000,11.2363,11.2363,11.0525,11.1254,146564.88786325,0
+BTO.US,D,20130222,000000,11.2334,11.3783,11.1709,11.223,105288.78684968,0
+BTO.US,D,20130225,000000,11.2656,11.3377,10.9198,10.9738,103675.82888465,0
+BTO.US,D,20130226,000000,11.007,11.1254,10.9558,11.0421,87152.510149921,0
+BTO.US,D,20130227,000000,11.024,11.3215,11.024,11.276,106427.78007237,0
+BTO.US,D,20130228,000000,11.2723,11.4342,11.1984,11.3234,147996.28249715,0
+BTO.US,D,20130301,000000,11.2704,11.4655,11.2391,11.331,141903.35489624,0
+BTO.US,D,20130304,000000,11.3679,11.5649,11.3442,11.5366,113241.68299403,0
+BTO.US,D,20130305,000000,11.6181,11.6228,11.3783,11.5232,166859.86812224,0
+BTO.US,D,20130306,000000,11.5849,11.7299,11.4844,11.6644,152250.35356985,0
+BTO.US,D,20130307,000000,11.6986,11.9959,11.6644,11.7828,206137.71689247,0
+BTO.US,D,20130308,000000,11.8217,11.9383,11.6872,11.8094,234314.86804472,0
+BTO.US,D,20130311,000000,11.8264,11.9903,11.8217,11.9676,165317.63540829,0
+BTO.US,D,20130312,000000,11.9771,11.9771,11.8871,11.9505,142856.56238474,0
+BTO.US,D,20130313,000000,11.9714,11.9714,11.8331,11.8671,138576.10129298,0
+BTO.US,D,20130314,000000,11.8557,11.9326,11.7705,11.8557,173487.98530971,0
+BTO.US,D,20130315,000000,11.851,12.6326,11.743,11.8056,1491571.2665562,0
+BTO.US,D,20130318,000000,11.7828,11.9629,11.6758,11.6986,231038.28327805,0
+BTO.US,D,20130319,000000,11.7128,11.7393,11.5593,11.6228,146328.43329246,0
+BTO.US,D,20130320,000000,11.6483,11.7762,11.6483,11.7336,102336.27151709,0
+BTO.US,D,20130321,000000,11.7299,11.743,11.5801,11.5924,127272.72832859,0
+BTO.US,D,20130322,000000,11.6426,11.8056,11.6426,11.8056,92339.732296633,0
+BTO.US,D,20130325,000000,11.8624,11.9383,11.6607,11.762,101454.84488044,0
+BTO.US,D,20130326,000000,11.8396,11.9629,11.8264,11.9448,116913.06244586,0
+BTO.US,D,20130327,000000,11.9136,12.0434,11.8331,12.0434,160827.10976481,0
+BTO.US,D,20130328,000000,12.0964,12.2414,12.0538,12.1892,182834.27446049,0
+BTO.US,D,20130401,000000,12.2575,12.3371,12.0538,12.1173,200993.77437702,0
+BTO.US,D,20130402,000000,12.1438,12.3038,12.0595,12.1173,201436.07109649,0
+BTO.US,D,20130403,000000,12.157,12.1892,11.6919,11.743,148002.61610171,0
+BTO.US,D,20130404,000000,11.762,11.907,11.6919,11.8445,140811.86370787,0
+BTO.US,D,20130405,000000,11.762,11.8264,11.7061,11.8264,120428.21298484,0
+BTO.US,D,20130408,000000,11.8445,11.8671,11.6872,11.7705,89441.052602926,0
+BTO.US,D,20130409,000000,11.798,11.8984,11.7185,11.8396,106493.22731965,0
+BTO.US,D,20130410,000000,11.907,12.0907,11.8984,11.9714,112704.38220594,0
+BTO.US,D,20130411,000000,11.9714,12.0377,11.9202,11.9771,129722.77769826,0
+BTO.US,D,20130412,000000,11.9326,11.9846,11.7828,11.7924,92037.830478569,0
+BTO.US,D,20130415,000000,11.7299,11.7573,11.4039,11.4143,138860.05789809,0
+BTO.US,D,20130416,000000,11.5034,11.6919,11.4096,11.6919,137977.57566067,0
+BTO.US,D,20130417,000000,11.6228,11.6691,11.5034,11.6351,90886.17004673,0
+BTO.US,D,20130418,000000,11.6644,11.6691,11.4333,11.4608,121397.25448477,0
+BTO.US,D,20130419,000000,11.4485,11.5924,11.4485,11.5801,67210.100545595,0
+BTO.US,D,20130422,000000,11.5801,11.5801,11.4655,11.5801,63008.809511019,0
+BTO.US,D,20130423,000000,11.6607,11.7242,11.5801,11.7242,126179.1259387,0
+BTO.US,D,20130424,000000,11.7573,11.9676,11.7573,11.9202,114725.85766603,0
+BTO.US,D,20130425,000000,11.9259,12.1438,11.9041,12.1069,112994.67241561,0
+BTO.US,D,20130426,000000,12.1381,12.1381,12.013,12.0434,120341.65372232,0
+BTO.US,D,20130429,000000,12.0321,12.0907,12.0321,12.0434,67364.218256915,0
+BTO.US,D,20130430,000000,12.0481,12.0983,11.9951,12.0016,93564.229181081,0
+BTO.US,D,20130501,000000,12.0434,12.0481,11.8217,11.8396,95367.195283356,0
+BTO.US,D,20130502,000000,11.8889,12.0016,11.7942,11.8302,139627.47965239,0
+BTO.US,D,20130503,000000,11.9959,12.0728,11.9505,12.0197,87991.712756074,0
+BTO.US,D,20130506,000000,12.0661,12.1892,11.8557,11.8918,124091.14763056,0
+BTO.US,D,20130507,000000,11.9505,12.1855,11.9505,12.1855,128372.66432308,0
+BTO.US,D,20130508,000000,12.1656,12.3494,12.1485,12.3133,80622.563833367,0
+BTO.US,D,20130509,000000,12.3428,12.4024,12.2916,12.3351,75813.246759615,0
+BTO.US,D,20130510,000000,12.375,12.5018,12.3162,12.48,66597.852103371,0
+BTO.US,D,20130513,000000,12.4413,12.6989,12.4148,12.6989,100930.2113015,0
+BTO.US,D,20130514,000000,12.7113,12.8003,12.7113,12.7775,88754.91210733,0
+BTO.US,D,20130515,000000,12.7644,13.0324,12.7644,13.0116,128537.33804202,0
+BTO.US,D,20130516,000000,12.9859,13.0371,12.7169,12.7254,143298.85910421,0
+BTO.US,D,20130517,000000,12.806,12.9234,12.806,12.8704,101089.60701663,0
+BTO.US,D,20130520,000000,12.8581,12.967,12.8467,12.8932,111019.64338906,0
+BTO.US,D,20130521,000000,12.967,12.9727,12.8581,12.9026,108926.38707711,0
+BTO.US,D,20130522,000000,12.9103,13.0371,12.7644,12.8278,88937.531039235,0
+BTO.US,D,20130523,000000,12.6467,12.8932,12.609,12.8278,70206.95111021,0
+BTO.US,D,20130524,000000,12.7624,12.8581,12.7217,12.8581,85913.234854797,0
+BTO.US,D,20130528,000000,13.0456,13.1234,12.8969,12.9594,110906.69410748,0
+BTO.US,D,20130529,000000,12.8581,12.9964,12.7557,12.7557,170269.45858497,0
+BTO.US,D,20130530,000000,12.7644,12.9462,12.7491,12.8893,112150.19180565,0
+BTO.US,D,20130531,000000,12.7983,12.949,12.5369,12.5369,102107.20615164,0
+BTO.US,D,20130603,000000,12.554,12.6185,12.2101,12.3616,104603.70195485,0
+BTO.US,D,20130604,000000,12.4024,12.5171,12.3494,12.393,68149.585224182,0
+BTO.US,D,20130605,000000,12.3873,12.3995,12.1314,12.1314,72451.158331191,0
+BTO.US,D,20130606,000000,12.1021,12.285,12.0671,12.285,63051.033541518,0
+BTO.US,D,20130607,000000,12.3428,12.5436,12.2916,12.5228,77031.41003949,0
+BTO.US,D,20130610,000000,12.6051,12.7217,12.4857,12.716,106994.63768181,0
+BTO.US,D,20130611,000000,12.6108,12.734,12.4952,12.6772,109532.30191475,0
+BTO.US,D,20130612,000000,12.6923,12.716,12.5275,12.5748,85738.00512823,0
+BTO.US,D,20130613,000000,12.5568,12.824,12.5275,12.806,123475.73238604,0
+BTO.US,D,20130614,000000,12.806,12.806,12.6051,12.734,148095.50896882,0
+BTO.US,D,20130617,000000,12.7217,12.7765,12.4631,12.5824,99341.532154005,0
+BTO.US,D,20130618,000000,12.6202,12.6971,12.5341,12.6487,101039.9937808,0
+BTO.US,D,20130619,000000,12.6487,12.6487,12.2793,12.2793,149606.07365989,0
+BTO.US,D,20130620,000000,12.1731,12.2385,11.8009,11.8671,161129.01158287,0
+BTO.US,D,20130621,000000,11.9761,12.0273,11.8123,11.9562,227376.4042331,0
+BTO.US,D,20130624,000000,11.8435,11.8549,11.4077,11.4532,247923.67307432,0
+BTO.US,D,20130625,000000,11.5849,11.9363,11.5793,11.7534,187676.31515788,0
+BTO.US,D,20130626,000000,11.8549,12.1485,11.8549,12.0377,118705.4725405,0
+BTO.US,D,20130627,000000,12.1458,12.2603,12.0775,12.2026,151242.25484169,0
+BTO.US,D,20130628,000000,12.213,12.6202,12.1458,12.6202,153428.40402075,0
+BTO.US,D,20130701,000000,12.734,13.077,12.6923,12.9737,123982.42075202,0
+BTO.US,D,20130702,000000,12.9529,13.1234,12.9405,12.9803,106744.46030112,0
+BTO.US,D,20130703,000000,12.9291,12.9964,12.8818,12.9879,50706.838225354,0
+BTO.US,D,20130705,000000,13.077,13.3658,12.9472,13.3658,80191.878722284,0
+BTO.US,D,20130708,000000,13.3734,13.5772,13.3734,13.4842,107461.21321881,0
+BTO.US,D,20130709,000000,13.632,13.8745,13.5534,13.867,270234.85078958,0
+BTO.US,D,20130710,000000,13.8036,13.8328,13.5819,13.7504,197796.35966754,0
+BTO.US,D,20130711,000000,13.9077,14.0717,13.5184,13.5819,150300.65896159,0
+BTO.US,D,20130712,000000,13.5772,13.703,13.4179,13.5705,113051.67485678,0
+BTO.US,D,20130715,000000,13.632,13.703,13.6074,13.6852,78850.210153202,0
+BTO.US,D,20130716,000000,13.7543,13.7599,13.489,13.6661,123026.04646125,0
+BTO.US,D,20130717,000000,13.7201,13.9446,13.6899,13.8973,120558.05187862,0
+BTO.US,D,20130718,000000,13.8897,14.2535,13.8897,14.1918,177916.2305082,0
+BTO.US,D,20130719,000000,14.2042,14.2213,14.0195,14.1379,120542.21786718,0
+BTO.US,D,20130722,000000,14.2079,14.2289,14.0338,14.0791,152125.79267987,0
+BTO.US,D,20130723,000000,14.1814,14.245,14.1142,14.2289,118291.67704162,0
+BTO.US,D,20130724,000000,14.2535,14.2611,14.0981,14.1427,74490.579004258,0
+BTO.US,D,20130725,000000,14.0412,14.2848,14.0338,14.2402,101197.2782944,0
+BTO.US,D,20130726,000000,14.1275,14.2848,14.1209,14.2848,97336.9463061,0
+BTO.US,D,20130729,000000,14.1871,14.2611,13.9144,13.9276,123890.5834857,0
+BTO.US,D,20130730,000000,14.0139,14.0195,13.9324,13.9389,113163.56853762,0
+BTO.US,D,20130731,000000,13.9324,14.0251,13.7969,13.8036,109600.91596432,0
+BTO.US,D,20130801,000000,14.0015,14.0981,13.9077,13.9503,164707.49816759,0
+BTO.US,D,20130802,000000,13.974,14.0062,13.7912,13.7912,89606.781922633,0
+BTO.US,D,20130805,000000,13.7315,13.7912,13.7144,13.7732,90240.142380106,0
+BTO.US,D,20130806,000000,13.7732,13.7732,13.6179,13.7543,72301.263022922,0
+BTO.US,D,20130807,000000,13.614,13.7239,13.471,13.5705,105529.46382352,0
+BTO.US,D,20130808,000000,13.6605,13.7201,13.5497,13.632,47703.654056165,0
+BTO.US,D,20130809,000000,13.5913,13.7239,13.5913,13.7144,55523.544504442,0
+BTO.US,D,20130812,000000,13.6661,13.6899,13.5013,13.5668,168505.5497109,0
+BTO.US,D,20130813,000000,13.6017,13.632,13.4483,13.6197,90050.134242864,0
+BTO.US,D,20130814,000000,13.5534,13.6738,13.489,13.506,46128.697718581,0
+BTO.US,D,20130815,000000,13.3791,13.4132,13.1773,13.2522,80644.731449378,0
+BTO.US,D,20130816,000000,13.2124,13.3422,13.0286,13.0646,113454.91434805,0
+BTO.US,D,20130819,000000,13.0522,13.0646,12.6923,12.7311,121343.41884589,0
+BTO.US,D,20130820,000000,12.6923,12.9633,12.6629,12.9633,75345.615621847,0
+BTO.US,D,20130821,000000,12.8647,12.9594,12.7311,12.7813,114353.23059689,0
+BTO.US,D,20130822,000000,12.7852,13.471,12.7852,13.4057,182110.13233745,0
+BTO.US,D,20130823,000000,13.471,13.5705,13.2683,13.4483,92412.568749242,0
+BTO.US,D,20130826,000000,13.4303,13.5772,13.4057,13.4663,41372.160682952,0
+BTO.US,D,20130827,000000,13.2494,13.3138,13.1944,13.3138,130696.04160125,0
+BTO.US,D,20130828,000000,13.2683,13.2683,13.002,13.0125,87059.617282825,0
+BTO.US,D,20130829,000000,13.0892,13.2588,13.0522,13.1877,86656.377791567,0
+BTO.US,D,20130830,000000,13.1877,13.2048,12.9177,12.9234,42645.215202475,0
+BTO.US,D,20130903,000000,13.1204,13.2028,12.9547,13.0248,86324.919152156,0
+BTO.US,D,20130904,000000,12.9983,13.2361,12.949,13.1924,69697.095941943,0
+BTO.US,D,20130905,000000,13.164,13.4256,13.164,13.38,59123.143104417,0
+BTO.US,D,20130906,000000,13.4256,13.4994,13.2824,13.3422,90450.206931836,0
+BTO.US,D,20130909,000000,13.4,13.471,13.3232,13.4663,68291.035726351,0
+BTO.US,D,20130910,000000,13.5571,13.6415,13.4435,13.5876,98902.402236822,0
+BTO.US,D,20130911,000000,13.5951,13.5951,13.3668,13.3961,102635.00653287,0
+BTO.US,D,20130912,000000,13.3668,13.3668,13.1565,13.1745,56071.401300156,0
+BTO.US,D,20130913,000000,13.1338,13.2181,13.0542,13.0921,94423.488201721,0
+BTO.US,D,20130916,000000,13.2294,13.2948,13.1082,13.1281,94461.48982917,0
+BTO.US,D,20130917,000000,13.0968,13.0968,12.8382,12.9244,96139.895041475,0
+BTO.US,D,20130918,000000,12.8306,13.1688,12.7189,12.9358,151821.77966028,0
+BTO.US,D,20130919,000000,12.9244,12.9244,12.6071,12.6137,170139.61969119,0
+BTO.US,D,20130920,000000,12.5843,12.7681,12.5691,12.5947,117507.36567512,0
+BTO.US,D,20130923,000000,12.5947,12.5947,12.4148,12.4716,132696.4050461,0
+BTO.US,D,20130924,000000,12.4413,12.6175,12.3115,12.5293,135369.18617663,0
+BTO.US,D,20130925,000000,12.59,12.8183,12.4574,12.8183,140198.55966488,0
+BTO.US,D,20130926,000000,12.7805,12.824,12.6601,12.752,67959.57708694,0
+BTO.US,D,20130927,000000,12.714,12.7283,12.6393,12.6904,101691.29945123,0
+BTO.US,D,20130930,000000,12.6004,12.8458,12.5189,12.8382,152906.93724409,0
+BTO.US,D,20131001,000000,12.8893,12.9698,12.8581,12.9311,90982.229716113,0
+BTO.US,D,20131002,000000,12.8458,12.9547,12.752,12.8932,55334.591967962,0
+BTO.US,D,20131003,000000,12.824,12.8382,12.6175,12.643,55825.446322504,0
+BTO.US,D,20131004,000000,12.6904,12.6904,12.59,12.6004,95977.332524057,0
+BTO.US,D,20131007,000000,12.5236,12.5369,12.3807,12.3807,71244.606659704,0
+BTO.US,D,20131008,000000,12.3807,12.4753,12.2954,12.3021,75394.173256919,0
+BTO.US,D,20131009,000000,12.3418,12.4877,12.265,12.482,111589.66780079,0
+BTO.US,D,20131010,000000,12.6071,12.7283,12.4971,12.7189,52985.880271496,0
+BTO.US,D,20131011,000000,12.6467,12.9244,12.6467,12.8979,71621.456131901,0
+BTO.US,D,20131014,000000,12.7075,12.9244,12.6999,12.8979,83970.929451878,0
+BTO.US,D,20131015,000000,12.8979,12.8979,12.734,12.7748,68959.231008986,0
+BTO.US,D,20131016,000000,12.8751,13.0485,12.8458,13.0295,122240.67949397,0
+BTO.US,D,20131017,000000,13.0144,13.3147,12.9822,13.3147,101640.63061464,0
+BTO.US,D,20131018,000000,13.3081,13.4008,13.2028,13.3961,98591.000011899,0
+BTO.US,D,20131021,000000,13.4256,13.4256,13.2408,13.3195,87602.196074727,0
+BTO.US,D,20131022,000000,13.3487,13.3961,13.2588,13.2663,73426.533435701,0
+BTO.US,D,20131023,000000,13.1972,13.4568,13.1745,13.4085,80334.384825215,0
+BTO.US,D,20131024,000000,13.4322,13.6842,13.3289,13.6179,126456.74893922,0
+BTO.US,D,20131025,000000,13.5951,13.5951,13.4199,13.4256,47747.989288188,0
+BTO.US,D,20131028,000000,13.4199,13.4379,13.3232,13.3356,64715.715943912,0
+BTO.US,D,20131029,000000,13.4085,13.4568,13.2948,13.3422,61915.207121115,0
+BTO.US,D,20131030,000000,13.3734,13.4691,13.3232,13.3904,71595.066112839,0
+BTO.US,D,20131031,000000,13.3356,13.3904,13.275,13.275,42806.72211913,0
+BTO.US,D,20131101,000000,13.3422,13.3422,13.1688,13.2475,80672.177069202,0
+BTO.US,D,20131104,000000,13.2237,13.2683,13.164,13.2588,30525.862848713,0
+BTO.US,D,20131105,000000,13.1688,13.275,13.1395,13.2294,69437.418154378,0
+BTO.US,D,20131106,000000,13.2237,13.2824,13.1745,13.1868,60318.083167519,0
+BTO.US,D,20131107,000000,13.1745,13.2475,12.9822,12.9822,118682.24932373,0
+BTO.US,D,20131108,000000,13.0485,13.3232,13.0418,13.3232,116932.06325958,0
+BTO.US,D,20131111,000000,13.3024,13.3734,13.2522,13.3081,97302.111480939,0
+BTO.US,D,20131112,000000,13.2181,13.275,12.9642,13.0087,190966.62273446,0
+BTO.US,D,20131113,000000,13.0191,13.1518,12.9187,13.1139,107502.38164855,0
+BTO.US,D,20131114,000000,13.1461,13.2475,13.0854,13.2294,118395.12591633,0
+BTO.US,D,20131115,000000,13.2824,13.3024,13.1688,13.2948,83628.914804841,0
+BTO.US,D,20131118,000000,13.2683,13.3848,13.2294,13.275,105062.88828652,0
+BTO.US,D,20131119,000000,13.2294,13.3487,13.2294,13.3422,76479.330840725,0
+BTO.US,D,20131120,000000,13.4008,13.4568,13.3289,13.3668,81870.28393459,0
+BTO.US,D,20131121,000000,13.3961,13.6415,13.3848,13.4795,193016.59941514,0
+BTO.US,D,20131122,000000,13.4928,13.6661,13.4691,13.6586,103503.76596037,0
+BTO.US,D,20131125,000000,13.6709,13.8802,13.6709,13.8272,153937.20358825,0
+BTO.US,D,20131126,000000,13.8272,13.9958,13.8036,13.9958,118586.18965434,0
+BTO.US,D,20131127,000000,13.9901,14.0053,13.8623,13.9769,85600.77702911,0
+BTO.US,D,20131129,000000,14.0442,14.0442,13.904,13.904,22381.902966362,0
+BTO.US,D,20131202,000000,13.9958,14.0442,13.8802,13.8802,56165.349768015,0
+BTO.US,D,20131203,000000,13.7647,13.8064,13.5951,13.6785,86509.649285585,0
+BTO.US,D,20131204,000000,13.6936,13.8187,13.6377,13.6842,96300.346357368,0
+BTO.US,D,20131205,000000,13.6055,13.651,13.5685,13.5951,69745.653577016,0
+BTO.US,D,20131206,000000,13.8036,13.8471,13.6936,13.8272,71148.54699032,0
+BTO.US,D,20131209,000000,13.904,13.904,13.7912,13.8471,100400.29971875,0
+BTO.US,D,20131210,000000,13.8784,13.8784,13.7164,13.7335,120987.68138894,0
+BTO.US,D,20131211,000000,13.777,13.777,13.4975,13.5136,88212.333315428,0
+BTO.US,D,20131212,000000,13.5524,13.5524,13.4379,13.4435,112296.92031163,0
+BTO.US,D,20131213,000000,13.4625,13.5288,13.4122,13.4435,80719.679103513,0
+BTO.US,D,20131216,000000,13.5023,13.5885,13.4918,13.5288,110837.02445716,0
+BTO.US,D,20131217,000000,13.5951,13.6008,13.4729,13.4918,68879.005351039,0
+BTO.US,D,20131218,000000,13.4975,13.6899,13.4625,13.6803,99105.077583215,0
+BTO.US,D,20131219,000000,13.5885,13.7211,13.5885,13.6899,125876.16851988,0
+BTO.US,D,20131220,000000,13.7107,13.9087,13.7107,13.8784,127290.67354156,0
+BTO.US,D,20131223,000000,14.0167,14.2317,13.9617,14.2005,171742.0216486,0
+BTO.US,D,20131224,000000,14.1635,14.3085,14.1635,14.2829,56648.81491722,0
+BTO.US,D,20131226,000000,14.2791,14.3313,14.2601,14.3028,79906.866516421,0
+BTO.US,D,20131227,000000,14.2734,14.2791,14.2374,14.2497,51941.891117428,0
+BTO.US,D,20131230,000000,14.2497,14.2497,14.065,14.1209,95290.136427697,0
+BTO.US,D,20131231,000000,14.2166,14.2895,14.1635,14.2658,152785.5431564,0
+BTO.US,D,20140102,000000,14.1635,14.2042,14.1038,14.1928,74975.099754225,0
+BTO.US,D,20140103,000000,14.2374,14.2374,14.171,14.2317,51114.300119662,0
+BTO.US,D,20140106,000000,14.3151,14.3625,14.1834,14.2005,196849.48578363,0
+BTO.US,D,20140107,000000,14.2374,14.3226,14.2317,14.2829,90443.87332726,0
+BTO.US,D,20140108,000000,14.298,14.4287,14.2734,14.4003,69091.181104293,0
+BTO.US,D,20140109,000000,14.4496,14.498,14.3387,14.4117,89582.503105096,0
+BTO.US,D,20140110,000000,14.423,14.4705,14.3625,14.4496,60906.052792207,0
+BTO.US,D,20140113,000000,14.4003,14.406,14.225,14.2554,102002.70167616,0
+BTO.US,D,20140114,000000,14.3028,14.3151,14.2374,14.3151,40945.69797492,0
+BTO.US,D,20140115,000000,14.406,14.4354,14.3387,14.423,67049.649229703,0
+BTO.US,D,20140116,000000,14.4003,14.4003,14.3313,14.3387,52204.735707278,0
+BTO.US,D,20140117,000000,14.406,14.406,14.3387,14.3521,76841.401902248,0
+BTO.US,D,20140121,000000,14.4496,14.5197,14.4496,14.498,94784.50366248,0
+BTO.US,D,20140122,000000,14.5102,14.5396,14.4893,14.533,92728.193377216,0
+BTO.US,D,20140123,000000,14.4705,14.4705,14.3226,14.3521,65901.15560015,0
+BTO.US,D,20140124,000000,14.3151,14.3151,13.9617,13.9703,116993.28810381,0
+BTO.US,D,20140127,000000,13.976,14.0773,13.7524,13.7571,116027.41340615,0
+BTO.US,D,20140128,000000,13.7524,13.9154,13.7524,13.8603,95717.654736493,0
+BTO.US,D,20140129,000000,13.7638,13.8537,13.6605,13.6605,85445.60371703,0
+BTO.US,D,20140130,000000,13.7391,13.7883,13.6179,13.7335,77076.800872276,0
+BTO.US,D,20140131,000000,13.5951,13.6738,13.5288,13.5752,91720.09464907,0
+BTO.US,D,20140203,000000,13.5524,13.5752,13.0797,13.1025,178856.77078756,0
+BTO.US,D,20140204,000000,13.1575,13.3261,13.1139,13.3109,107821.17307882,0
+BTO.US,D,20140205,000000,13.237,13.3327,13.1575,13.2985,73599.651960744,0
+BTO.US,D,20140206,000000,13.3042,13.3943,13.2844,13.3564,57247.340549533,0
+BTO.US,D,20140207,000000,13.4048,13.4918,13.3649,13.4549,87801.704618832,0
+BTO.US,D,20140210,000000,13.5136,13.5524,13.3991,13.5467,105832.42124234,0
+BTO.US,D,20140211,000000,13.5402,13.7571,13.5345,13.7258,105727.91676687,0
+BTO.US,D,20140212,000000,13.7524,13.8784,13.7524,13.7685,78011.007547049,0
+BTO.US,D,20140213,000000,13.704,13.8784,13.6738,13.8784,61606.971698477,0
+BTO.US,D,20140214,000000,13.8244,14.0053,13.8244,13.8537,52316.629388099,0
+BTO.US,D,20140218,000000,13.902,14.0053,13.8745,13.8745,76102.481368528,0
+BTO.US,D,20140219,000000,13.8367,13.8973,13.5524,13.5524,69299.134454497,0
+BTO.US,D,20140220,000000,13.5288,13.6244,13.4852,13.5288,74428.298559272,0
+BTO.US,D,20140221,000000,13.5799,13.6131,13.5524,13.5648,70529.964943521,0
+BTO.US,D,20140224,000000,13.6065,13.7467,13.6065,13.6519,101375.67482326,0
+BTO.US,D,20140225,000000,13.6965,13.7164,13.6065,13.6415,78948.38102411,0
+BTO.US,D,20140226,000000,13.6463,13.7685,13.6387,13.7685,121207.24634753,0
+BTO.US,D,20140227,000000,13.7467,13.8537,13.7467,13.8432,86938.223195143,0
+BTO.US,D,20140228,000000,13.8367,14.0053,13.8101,13.9087,121900.77604846,0
+BTO.US,D,20140303,000000,13.8158,13.8537,13.7107,13.777,45096.320172898,0
+BTO.US,D,20140304,000000,13.8849,14.0508,13.8849,14.0308,49466.507329467,0
+BTO.US,D,20140305,000000,14.0858,14.1379,14.0167,14.1379,111177.98350344,0
+BTO.US,D,20140306,000000,14.1559,14.2658,14.0981,14.2601,96797.534316485,0
+BTO.US,D,20140307,000000,14.3625,14.4354,14.3273,14.388,105885.20128047,0
+BTO.US,D,20140310,000000,14.3956,14.4287,14.2734,14.4003,124248.43214417,0
+BTO.US,D,20140311,000000,14.3709,14.3709,14.2753,14.2753,125223.80724867,0
+BTO.US,D,20140312,000000,14.2015,14.2184,14.1446,14.2015,99041.741537467,0
+BTO.US,D,20140313,000000,14.2345,14.28,14.0858,14.1038,105189.56037801,0
+BTO.US,D,20140314,000000,14.1038,14.172,14.0499,14.0556,141790.40561466,0
+BTO.US,D,20140317,000000,14.135,14.226,14.1038,14.1502,122021.11453538,0
+BTO.US,D,20140318,000000,14.1787,14.2611,14.1787,14.2573,97353.8359183,0
+BTO.US,D,20140319,000000,14.3008,14.3928,14.2393,14.3293,101218.39030965,0
+BTO.US,D,20140320,000000,14.3246,14.6429,14.2857,14.6295,214531.85415553,0
+BTO.US,D,20140321,000000,14.6903,14.7707,14.658,14.7546,261653.87219158,0
+BTO.US,D,20140324,000000,14.7546,14.7707,14.623,14.7234,92949.869537331,0
+BTO.US,D,20140325,000000,14.803,14.8087,14.6504,14.7168,105582.24386164,0
+BTO.US,D,20140326,000000,14.8087,14.8087,14.5993,14.6154,88027.603181998,0
+BTO.US,D,20140327,000000,14.6295,14.658,14.4544,14.4752,101463.28968654,0
+BTO.US,D,20140328,000000,14.5188,14.5993,14.4609,14.533,105348.95609315,0
+BTO.US,D,20140331,000000,14.6846,14.7707,14.6295,14.764,130772.04485614,0
+BTO.US,D,20140401,000000,14.803,14.9185,14.7546,14.9185,113905.65587361,0
+BTO.US,D,20140402,000000,14.9185,14.9895,14.8702,14.8882,147670.10186154,0
+BTO.US,D,20140403,000000,14.8816,14.9185,14.7357,14.7357,241297.66708837,0
+BTO.US,D,20140404,000000,14.8218,14.8218,14.4648,14.4648,173988.3400711,0
+BTO.US,D,20140407,000000,14.4752,14.5273,14.1502,14.1901,198038.09224215,0
+BTO.US,D,20140408,000000,14.2109,14.3046,14.1076,14.3046,118399.34831939,0
+BTO.US,D,20140409,000000,14.3103,14.3605,14.244,14.3605,66962.03436642,0
+BTO.US,D,20140410,000000,14.3994,14.3994,14.0697,14.0764,103231.42096366,0
+BTO.US,D,20140411,000000,13.9551,14.0442,13.8632,13.8888,89452.664211313,0
+BTO.US,D,20140414,000000,13.9883,14.0224,13.8566,13.9438,155824.61775152,0
+BTO.US,D,20140415,000000,13.9883,14.0556,13.8632,13.9883,42279.977338664,0
+BTO.US,D,20140416,000000,13.9977,14.064,13.974,14.029,92793.640624488,0
+BTO.US,D,20140417,000000,14.0224,14.1076,14.0224,14.0925,111858.84599521,0
+BTO.US,D,20140421,000000,14.1076,14.1389,14.0442,14.1389,74811.481636044,0
+BTO.US,D,20140422,000000,14.1389,14.2753,14.1142,14.2753,80670.065867677,0
+BTO.US,D,20140423,000000,14.226,14.3008,14.226,14.2857,42284.199741714,0
+BTO.US,D,20140424,000000,14.2923,14.3103,14.1389,14.1502,51982.0039464,0
+BTO.US,D,20140425,000000,14.1389,14.1389,13.9977,14.064,67490.89034841,0
+BTO.US,D,20140428,000000,14.0365,14.064,13.7912,13.8395,138584.54609908,0
+BTO.US,D,20140429,000000,13.8755,13.9551,13.8566,13.8755,118204.06217834,0
+BTO.US,D,20140430,000000,13.8888,13.9267,13.8338,13.9001,65173.846674817,0
+BTO.US,D,20140501,000000,13.9191,13.9438,13.7912,13.9124,84695.071574922,0
+BTO.US,D,20140502,000000,13.9503,14.0365,13.848,13.8708,58538.340282016,0
+BTO.US,D,20140505,000000,13.8036,13.848,13.7486,13.848,62344.836631435,0
+BTO.US,D,20140506,000000,13.8338,13.8338,13.6909,13.7221,93205.324921847,0
+BTO.US,D,20140507,000000,13.7969,13.8272,13.6671,13.812,79016.99507367,0
+BTO.US,D,20140508,000000,13.848,13.9551,13.7799,13.7912,90152.527516822,0
+BTO.US,D,20140509,000000,13.812,13.8338,13.741,13.812,39350.685222848,0
+BTO.US,D,20140512,000000,13.9049,13.9674,13.8935,13.9049,76825.567890811,0
+BTO.US,D,20140513,000000,13.9797,13.9883,13.9124,13.9124,71633.067740288,0
+BTO.US,D,20140514,000000,13.9049,13.9124,13.7912,13.7912,107860.23030703,0
+BTO.US,D,20140515,000000,13.7268,13.741,13.4653,13.5638,125727.32881236,0
+BTO.US,D,20140516,000000,13.5685,13.5876,13.3678,13.4273,241483.45282256,0
+BTO.US,D,20140519,000000,13.4273,13.6311,13.4273,13.6311,104583.64554037,0
+BTO.US,D,20140520,000000,13.6472,13.6472,13.5013,13.5467,76828.734693098,0
+BTO.US,D,20140521,000000,13.5524,13.6472,13.5524,13.6008,96926.317609505,0
+BTO.US,D,20140522,000000,13.6311,13.705,13.6008,13.6747,48531.245053931,0
+BTO.US,D,20140523,000000,13.7164,13.7713,13.6909,13.7647,42900.670586988,0
+BTO.US,D,20140527,000000,13.8519,13.9883,13.7533,13.8812,104357.7469772,0
+BTO.US,D,20140528,000000,13.9001,13.9551,13.8272,13.9551,91859.433949715,0
+BTO.US,D,20140529,000000,13.9438,13.9958,13.8566,13.9608,106473.17090517,0
+BTO.US,D,20140530,000000,13.9551,13.9977,13.9049,13.9267,51500.649998721,0
+BTO.US,D,20140602,000000,13.9001,14.0556,13.8708,14.0365,125481.37383471,0
+BTO.US,D,20140603,000000,14.0224,14.1076,13.9977,14.1038,136091.21709816,0
+BTO.US,D,20140604,000000,14.064,14.1076,14.0499,14.0925,113645.97808605,0
+BTO.US,D,20140605,000000,14.1142,14.2345,14.0593,14.1834,90381.592882275,0
+BTO.US,D,20140606,000000,14.2573,14.3548,14.2516,14.3179,83056.77919159,0
+BTO.US,D,20140609,000000,14.3786,14.4335,14.3246,14.4155,91417.137230245,0
+BTO.US,D,20140610,000000,14.4183,14.4941,14.3965,14.4628,114283.56094657,0
+BTO.US,D,20140611,000000,14.4391,14.4524,14.2961,14.3018,78519.807114553,0
+BTO.US,D,20140612,000000,14.3387,14.3387,14.2023,14.2345,80967.745282689,0
+BTO.US,D,20140613,000000,14.3075,14.3207,14.2459,14.2705,53914.808942459,0
+BTO.US,D,20140616,000000,14.3018,14.3018,14.0583,14.063,101642.74181616,0
+BTO.US,D,20140617,000000,14.1038,14.2544,14.1038,14.2459,87938.932717952,0
+BTO.US,D,20140618,000000,14.2128,14.3521,14.2128,14.3273,178203.3539156,0
+BTO.US,D,20140619,000000,14.3142,14.3899,14.2128,14.2573,81093.361773422,0
+BTO.US,D,20140620,000000,14.2573,14.2961,14.2459,14.2544,69207.297188163,0
+BTO.US,D,20140623,000000,14.2961,14.3521,14.2705,14.2885,80760.847533249,0
+BTO.US,D,20140624,000000,14.2128,14.3273,14.1948,14.2279,96196.897482647,0
+BTO.US,D,20140625,000000,14.1787,14.263,14.1209,14.2459,100453.07975687,0
+BTO.US,D,20140626,000000,14.263,14.3075,14.1455,14.2885,91512.141298866,0
+BTO.US,D,20140627,000000,14.2279,14.3521,14.2062,14.3521,61204.787807981,0
+BTO.US,D,20140630,000000,14.3823,14.3823,14.3018,14.3747,65989.826064196,0
+BTO.US,D,20140701,000000,14.4069,14.5746,14.4069,14.5084,133059.53170838,0
+BTO.US,D,20140702,000000,14.5253,14.5614,14.4809,14.4941,95930.886090509,0
+BTO.US,D,20140703,000000,14.5491,14.6154,14.5491,14.5993,68204.47646383,0
+BTO.US,D,20140707,000000,14.5955,14.5955,14.5178,14.5557,58132.989589234,0
+BTO.US,D,20140708,000000,14.5491,14.5491,14.3207,14.3823,124845.90217571,0
+BTO.US,D,20140709,000000,14.3965,14.4391,14.3075,14.3273,87651.809310563,0
+BTO.US,D,20140710,000000,14.2279,14.281,14.1038,14.2279,111524.22055352,0
+BTO.US,D,20140711,000000,14.2023,14.2279,14.1142,14.173,31375.62146249,0
+BTO.US,D,20140714,000000,14.2402,14.3464,14.1569,14.1654,119596.39958402,0
+BTO.US,D,20140715,000000,14.2345,14.3075,14.2023,14.263,92146.557357102,0
+BTO.US,D,20140716,000000,14.3018,14.3142,14.2128,14.2345,72320.263836647,0
+BTO.US,D,20140717,000000,14.1654,14.1787,14.0556,14.0754,144242.56618585,0
+BTO.US,D,20140718,000000,14.1209,14.2279,14.0754,14.2062,63978.906611717,0
+BTO.US,D,20140721,000000,14.1455,14.1455,14.0687,14.0981,48655.805943901,0
+BTO.US,D,20140722,000000,14.1038,14.1569,14.0848,14.1209,69121.793526404,0
+BTO.US,D,20140723,000000,14.0925,14.1654,14.063,14.1512,51657.934512327,0
+BTO.US,D,20140724,000000,14.2128,14.263,14.1911,14.2459,43433.748972029,0
+BTO.US,D,20140725,000000,14.1569,14.2573,14.1569,14.2345,59906.39887016,0
+BTO.US,D,20140728,000000,14.2402,14.2885,14.1389,14.1389,151606.43710474,0
+BTO.US,D,20140729,000000,14.1911,14.2128,14.1389,14.1512,73238.636499984,0
+BTO.US,D,20140730,000000,14.2128,14.2705,14.1209,14.1948,87661.309717425,0
+BTO.US,D,20140731,000000,14.1209,14.1512,14.0204,14.0204,49777.909554392,0
+BTO.US,D,20140801,000000,13.9939,14.0583,13.814,13.8301,106880.63279947,0
+BTO.US,D,20140804,000000,13.8489,13.8784,13.7656,13.7987,67691.454493277,0
+BTO.US,D,20140805,000000,13.7543,13.8044,13.6387,13.6747,55080.19218421,0
+BTO.US,D,20140806,000000,13.6472,13.7865,13.6472,13.706,62434.562696244,0
+BTO.US,D,20140807,000000,13.7286,13.7599,13.5866,13.6387,52671.311244285,0
+BTO.US,D,20140808,000000,13.6624,13.7599,13.6472,13.7495,45673.733789962,0
+BTO.US,D,20140811,000000,13.8044,13.8489,13.7543,13.8044,79092.998328567,0
+BTO.US,D,20140812,000000,13.7987,13.8784,13.7931,13.8489,58460.225825595,0
+BTO.US,D,20140813,000000,13.8897,13.9162,13.8537,13.8849,28390.382506263,0
+BTO.US,D,20140814,000000,13.9162,13.9409,13.8603,13.867,54228.322368907,0
+BTO.US,D,20140815,000000,13.9285,13.9285,13.7286,13.7599,67451.833120198,0
+BTO.US,D,20140818,000000,13.8224,13.9097,13.814,13.867,67329.383431753,0
+BTO.US,D,20140819,000000,13.9238,13.9589,13.8983,13.8983,69813.212025814,0
+BTO.US,D,20140820,000000,13.8849,13.9162,13.867,13.8897,53368.007747506,0
+BTO.US,D,20140821,000000,13.8745,14.1209,13.8745,14.0848,141939.24532216,0
+BTO.US,D,20140822,000000,14.0754,14.1275,14.0271,14.0271,82612.371270596,0
+BTO.US,D,20140825,000000,14.0687,14.1948,14.0687,14.135,106449.94768839,0
+BTO.US,D,20140826,000000,14.1844,14.2345,14.1455,14.1948,62889.526624863,0
+BTO.US,D,20140827,000000,14.2459,14.2459,14.1389,14.173,100275.73882878,0
+BTO.US,D,20140828,000000,14.1654,14.1787,14.0848,14.1654,72292.818216823,0
+BTO.US,D,20140829,000000,14.1275,14.2023,14.1076,14.1844,59887.398056436,0
+BTO.US,D,20140902,000000,14.1948,14.2961,14.1948,14.263,67302.993412693,0
+BTO.US,D,20140903,000000,14.3142,14.3464,14.2345,14.263,68132.695611982,0
+BTO.US,D,20140904,000000,14.2885,14.3387,14.1787,14.2279,121528.14897932,0
+BTO.US,D,20140905,000000,14.2023,14.2128,14.0981,14.2023,120743.83761281,0
+BTO.US,D,20140908,000000,14.2193,14.2402,14.1512,14.1787,76581.724114684,0
+BTO.US,D,20140909,000000,14.135,14.1569,14.0687,14.0687,53928.531752371,0
+BTO.US,D,20140910,000000,14.1502,14.2052,14.1057,14.1948,81724.611029371,0
+BTO.US,D,20140911,000000,14.1777,14.263,14.1246,14.227,111134.70387217,0
+BTO.US,D,20140912,000000,14.2459,14.3482,14.2015,14.2971,80068.373433077,0
+BTO.US,D,20140915,000000,14.2544,14.3142,14.1901,14.2402,49449.617717268,0
+BTO.US,D,20140916,000000,14.2402,14.3273,14.1948,14.3142,106686.40225917,0
+BTO.US,D,20140917,000000,14.3482,14.4269,14.3018,14.3273,118372.95830033,0
+BTO.US,D,20140918,000000,14.3529,14.4846,14.3529,14.4553,150401.99663479,0
+BTO.US,D,20140919,000000,14.4846,14.5481,14.3985,14.4705,111740.61870982,0
+BTO.US,D,20140922,000000,14.4705,14.498,14.3216,14.3529,87041.672069864,0
+BTO.US,D,20140923,000000,14.332,14.3634,14.1901,14.2052,81797.44748198,0
+BTO.US,D,20140924,000000,14.2052,14.2119,14.0905,14.1559,71133.768579646,0
+BTO.US,D,20140925,000000,14.1559,14.1559,13.9428,13.9958,81498.712466205,0
+BTO.US,D,20140926,000000,14.0395,14.0811,13.9807,14.0726,67147.820100611,0
+BTO.US,D,20140929,000000,13.9958,14.046,13.9362,14.0053,48757.143617096,0
+BTO.US,D,20140930,000000,13.9891,14.0395,13.9305,13.9891,102962.24276923,0
+BTO.US,D,20141001,000000,13.9891,13.9891,13.8148,13.8301,79389.622142817,0
+BTO.US,D,20141002,000000,13.7656,13.8489,13.7164,13.7656,60818.437928923,0
+BTO.US,D,20141003,000000,13.8148,13.9807,13.8148,13.9551,87418.52154206,0
+BTO.US,D,20141006,000000,14.0395,14.0395,13.868,13.904,100084.67509077,0
+BTO.US,D,20141007,000000,13.8489,13.8489,13.6738,13.6738,57263.17456097,0
+BTO.US,D,20141008,000000,13.6661,13.9001,13.6661,13.8859,76648.226962718,0
+BTO.US,D,20141009,000000,13.8745,13.8745,13.6595,13.7164,53763.858033427,0
+BTO.US,D,20141010,000000,13.6738,13.8044,13.5989,13.6036,59156.922328817,0
+BTO.US,D,20141013,000000,13.5828,13.651,13.3649,13.3839,124304.37898457,0
+BTO.US,D,20141014,000000,13.4209,13.6368,13.4152,13.4653,94666.276377086,0
+BTO.US,D,20141015,000000,13.2266,13.2815,12.7008,13.1679,287436.92081457,0
+BTO.US,D,20141016,000000,12.9026,13.3895,12.9026,13.3649,221036.46605379,0
+BTO.US,D,20141017,000000,13.5668,13.6093,13.4842,13.5023,161585.03111225,0
+BTO.US,D,20141020,000000,13.4842,13.6159,13.434,13.6093,79126.777552965,0
+BTO.US,D,20141021,000000,13.6738,13.9683,13.6738,13.9503,94512.158665767,0
+BTO.US,D,20141022,000000,13.9958,13.9996,13.8148,13.8234,80984.634894889,0
+BTO.US,D,20141023,000000,13.9362,14.1029,13.9362,14.046,88056.104402584,0
+BTO.US,D,20141024,000000,14.0811,14.0962,13.9891,14.0395,52896.154206688,0
+BTO.US,D,20141027,000000,13.9305,14.0243,13.9305,14.0243,38455.535776285,0
+BTO.US,D,20141028,000000,14.0905,14.1901,14.066,14.1559,94660.998373273,0
+BTO.US,D,20141029,000000,14.1559,14.263,14.0962,14.2345,87710.92295326,0
+BTO.US,D,20141030,000000,14.1323,14.3482,14.1323,14.2573,110737.79798548,0
+BTO.US,D,20141031,000000,14.4553,14.4705,14.3529,14.4609,135439.91142772,0
+BTO.US,D,20141103,000000,14.4609,14.5728,14.4609,14.4846,71170.714606332,0
+BTO.US,D,20141104,000000,14.4771,14.5112,14.3142,14.4903,47402.807838865,0
+BTO.US,D,20141105,000000,14.5728,14.5993,14.5282,14.5993,99982.281816816,0
+BTO.US,D,20141106,000000,14.6286,14.6494,14.5424,14.6211,118359.23549041,0
+BTO.US,D,20141107,000000,14.6144,14.6855,14.5348,14.6637,66765.692624602,0
+BTO.US,D,20141110,000000,14.6144,14.7309,14.6144,14.7111,54573.503818231,0
+BTO.US,D,20141111,000000,14.7187,14.7888,14.6789,14.7187,82040.235657345,0
+BTO.US,D,20141112,000000,14.6571,14.7888,14.6571,14.7679,63848.012117172,0
+BTO.US,D,20141113,000000,14.7925,14.7925,14.6855,14.6855,88363.284224459,0
+BTO.US,D,20141114,000000,14.7187,14.7423,14.6107,14.6144,53543.237474074,0
+BTO.US,D,20141117,000000,14.5348,14.6107,14.5348,14.5793,60815.271126635,0
+BTO.US,D,20141118,000000,14.5728,14.6286,14.5728,14.5879,70428.627270325,0
+BTO.US,D,20141119,000000,14.5728,14.5936,14.4771,14.5348,138894.89272325,0
+BTO.US,D,20141120,000000,14.4705,14.5282,14.4487,14.5216,98335.544627384,0
+BTO.US,D,20141121,000000,14.6107,14.6286,14.4903,14.4903,155431.93426788,0
+BTO.US,D,20141124,000000,14.5348,14.6107,14.5112,14.5936,102064.98212114,0
+BTO.US,D,20141125,000000,14.603,14.7044,14.603,14.6911,57144.947275575,0
+BTO.US,D,20141126,000000,14.7187,14.7679,14.6855,14.7546,89287.990492371,0
+BTO.US,D,20141128,000000,14.7546,14.7888,14.603,14.603,69787.877607514,0
+BTO.US,D,20141201,000000,14.5728,14.5728,14.3273,14.3529,50153.703425826,0
+BTO.US,D,20141202,000000,14.4146,14.5348,14.3766,14.4705,47393.307432004,0
+BTO.US,D,20141203,000000,14.4487,14.6429,14.4487,14.6343,50715.283031453,0
+BTO.US,D,20141204,000000,14.6637,14.6685,14.5424,14.603,42781.387700831,0
+BTO.US,D,20141205,000000,14.6286,14.8948,14.6286,14.857,114980.25744979,0
+BTO.US,D,20141208,000000,14.8873,14.964,14.7925,14.9451,77006.075621191,0
+BTO.US,D,20141209,000000,14.8087,14.8522,14.6732,14.8332,87582.139660241,0
+BTO.US,D,20141210,000000,14.7622,14.8218,14.496,14.5092,77576.100032917,0
+BTO.US,D,20141211,000000,14.4638,14.6864,14.4524,14.4893,77753.44096101,0
+BTO.US,D,20141212,000000,14.406,14.4742,14.2904,14.335,128421.22195816,0
+BTO.US,D,20141215,000000,14.3729,14.4174,14.1787,14.2412,71716.460200522,0
+BTO.US,D,20141216,000000,14.2023,14.3672,14.1645,14.1787,72926.178674297,0
+BTO.US,D,20141217,000000,14.2071,14.5339,14.2071,14.5339,107792.67185823,0
+BTO.US,D,20141218,000000,14.6789,14.9261,14.6286,14.9214,130057.40313995,0
+BTO.US,D,20141219,000000,14.8466,14.962,14.8144,14.9119,120550.66267327,0
+BTO.US,D,20141222,000000,14.9555,15.0038,14.9052,14.9895,64123.523916174,0
+BTO.US,D,20141223,000000,15.0038,15.1384,15.0038,15.1317,129045.08200876,0
+BTO.US,D,20141224,000000,15.1714,15.1714,15.0568,15.1317,46970.011526258,0
+BTO.US,D,20141226,000000,15.1317,15.1961,15.1146,15.1667,42415.094236258,0
+BTO.US,D,20141229,000000,15.1146,15.2662,15.1146,15.2662,68516.934289517,0
+BTO.US,D,20141230,000000,15.2226,15.2662,15.1667,15.216,71796.68585847,0
+BTO.US,D,20141231,000000,15.3495,15.3562,14.9972,15.0189,96508.299707572,0
+BTO.US,D,20150102,000000,15.127,15.2481,14.8522,15.0275,129677.38686548,0
+BTO.US,D,20150105,000000,14.9801,14.9801,14.3246,14.3956,168850.73116023,0
+BTO.US,D,20150106,000000,14.4174,14.4828,14.2023,14.2544,57367.679036454,0
+BTO.US,D,20150107,000000,14.388,14.388,14.2412,14.3501,68419.819019371,0
+BTO.US,D,20150108,000000,14.4742,14.5092,14.3729,14.4893,154922.07909962,0
+BTO.US,D,20150109,000000,14.4638,14.4638,14.1948,14.2023,74625.695901851,0
+BTO.US,D,20150112,000000,14.1834,14.2071,14.0375,14.066,91496.307287429,0
+BTO.US,D,20150113,000000,14.0896,14.2289,13.8831,13.9409,96905.205594255,0
+BTO.US,D,20150114,000000,13.8007,13.8954,13.6909,13.8954,106050.93060019,0
+BTO.US,D,20150115,000000,13.8007,13.8262,13.706,13.7231,86477.981262712,0
+BTO.US,D,20150116,000000,13.7231,13.8584,13.6368,13.8519,77909.669873854,0
+BTO.US,D,20150120,000000,13.9475,13.9475,13.7439,13.8111,52757.870506806,0
+BTO.US,D,20150121,000000,13.7883,13.8338,13.7439,13.7883,58565.785901841,0
+BTO.US,D,20150122,000000,13.8831,14.0801,13.8064,14.0442,95801.047196727,0
+BTO.US,D,20150123,000000,14.0801,14.1502,14.0442,14.0613,63359.268964155,0
+BTO.US,D,20150126,000000,13.9873,14.0801,13.8651,14.0516,110681.85114508,0
+BTO.US,D,20150127,000000,13.902,13.9787,13.8651,13.9532,64447.593350247,0
+BTO.US,D,20150128,000000,13.973,13.973,13.6747,13.6909,101753.57989622,0
+BTO.US,D,20150129,000000,13.7135,13.8338,13.6093,13.8338,100598.75266209,0
+BTO.US,D,20150130,000000,13.7675,13.8338,13.6368,13.6368,75978.976079321,0
+BTO.US,D,20150202,000000,13.6671,13.8338,13.5336,13.8187,125050.68872362,0
+BTO.US,D,20150203,000000,13.8717,14.1199,13.8717,14.1199,96188.452676547,0
+BTO.US,D,20150204,000000,14.1246,14.2023,14.066,14.0896,75254.833956275,0
+BTO.US,D,20150205,000000,14.1834,14.3169,14.1142,14.3169,56223.40780995,0
+BTO.US,D,20150206,000000,14.3729,14.5642,14.3729,14.4742,118770.91978777,0
+BTO.US,D,20150209,000000,14.4003,14.4638,14.3501,14.3558,99498.816667611,0
+BTO.US,D,20150210,000000,14.4126,14.4458,14.2734,14.406,75765.744725305,0
+BTO.US,D,20150211,000000,14.3804,14.3956,14.2601,14.3729,101033.66017622,0
+BTO.US,D,20150212,000000,14.3434,14.5027,14.3434,14.4893,85031.808218147,0
+BTO.US,D,20150213,000000,14.5471,14.5642,14.4828,14.5027,82671.484913294,0
+BTO.US,D,20150217,000000,14.5206,14.6211,14.4601,14.603,92199.337395225,0
+BTO.US,D,20150218,000000,14.5718,14.603,14.496,14.5339,107863.39710932,0
+BTO.US,D,20150219,000000,14.5206,14.5575,14.425,14.5206,113621.69926852,0
+BTO.US,D,20150220,000000,14.496,14.5926,14.3729,14.5926,66722.412993342,0
+BTO.US,D,20150223,000000,14.5339,14.5339,14.3501,14.3956,128305.10587429,0
+BTO.US,D,20150224,000000,14.4458,14.5718,14.4391,14.5471,116081.24904504,0
+BTO.US,D,20150225,000000,14.5509,14.6637,14.5509,14.6144,82214.40978315,0
+BTO.US,D,20150226,000000,14.6097,14.6097,14.5282,14.5869,83871.702980206,0
+BTO.US,D,20150227,000000,14.5869,14.6694,14.5718,14.6429,73235.469697697,0
+BTO.US,D,20150302,000000,14.6571,14.7395,14.5926,14.7195,58830.741693217,0
+BTO.US,D,20150303,000000,14.7054,14.7262,14.6429,14.712,85653.557067233,0
+BTO.US,D,20150304,000000,14.6211,14.6732,14.5027,14.5282,125343.09013483,0
+BTO.US,D,20150305,000000,14.5405,14.6429,14.5339,14.6343,46906.675480511,0
+BTO.US,D,20150306,000000,14.5993,14.8389,14.5993,14.6789,141659.51112012,0
+BTO.US,D,20150309,000000,14.7509,14.8901,14.7442,14.8901,81795.336280455,0
+BTO.US,D,20150310,000000,14.7982,14.8114,14.6873,14.765,161319.01972011,0
+BTO.US,D,20150311,000000,14.7916,14.8693,14.7566,14.8617,83325.957386018,0
+BTO.US,D,20150312,000000,14.9536,15.1317,14.9536,15.1317,76668.283377205,0
+BTO.US,D,20150313,000000,15.1459,15.1459,14.8882,14.9744,90758.442354472,0
+BTO.US,D,20150316,000000,15.0758,15.1146,14.9603,14.9603,88902.696214074,0
+BTO.US,D,20150317,000000,14.9603,15.0814,14.9536,15.0758,63501.775067087,0
+BTO.US,D,20150318,000000,15.0559,15.4044,15.0104,15.3448,81777.391067494,0
+BTO.US,D,20150319,000000,15.2511,15.269,14.9962,15.018,67376.885466064,0
+BTO.US,D,20150320,000000,15.1317,15.1392,15.0369,15.0559,86115.910201189,0
+BTO.US,D,20150323,000000,15.0303,15.0862,14.9394,14.9451,67221.712153983,0
+BTO.US,D,20150324,000000,14.9886,15.0426,14.9318,15.018,51730.770964936,0
+BTO.US,D,20150325,000000,15.0814,15.0814,14.8882,14.9318,124066.86881302,0
+BTO.US,D,20150326,000000,14.9157,15.0104,14.7868,14.9858,58080.209551111,0
+BTO.US,D,20150327,000000,14.9744,14.9744,14.8882,14.9204,59476.76935984,0
+BTO.US,D,20150330,000000,14.9744,15.1714,14.9744,15.1516,53281.448484984,0
+BTO.US,D,20150331,000000,15.1279,15.1459,15.0559,15.107,71197.104625394,0
+BTO.US,D,20150401,000000,15.1392,15.1714,14.9858,15.0814,86737.659050276,0
+BTO.US,D,20150402,000000,15.1231,15.1714,15.0814,15.1231,53746.968421228,0
+BTO.US,D,20150406,000000,15.0862,15.1601,14.9962,15.1005,35778.532242695,0
+BTO.US,D,20150407,000000,15.107,15.1667,15.0758,15.1005,44205.393129385,0
+BTO.US,D,20150408,000000,15.1317,15.2056,15.1146,15.1317,59320.540446997,0
+BTO.US,D,20150409,000000,15.107,15.1459,15.0303,15.1146,44310.95320563,0
+BTO.US,D,20150410,000000,15.1146,15.1279,15.0369,15.0493,34538.20134681,0
+BTO.US,D,20150413,000000,15.018,15.1459,15.018,15.0369,44918.979244805,0
+BTO.US,D,20150414,000000,15.0814,15.1231,15.0104,15.0625,75429.008082082,0
+BTO.US,D,20150415,000000,15.1279,15.1714,15.0303,15.1231,93155.711686011,0
+BTO.US,D,20150416,000000,15.107,15.2766,15.107,15.2303,73647.153995055,0
+BTO.US,D,20150417,000000,15.1667,15.1667,14.966,15.0493,44146.279486687,0
+BTO.US,D,20150420,000000,15.0625,15.1005,14.966,14.966,63578.833922746,0
+BTO.US,D,20150421,000000,15.0303,15.0369,14.966,15.018,48981.9865795,0
+BTO.US,D,20150422,000000,15.0265,15.198,15.0029,15.1791,58507.727859906,0
+BTO.US,D,20150423,000000,15.198,15.2056,15.1317,15.1317,53746.968421228,0
+BTO.US,D,20150424,000000,15.107,15.107,15.0029,15.0493,66426.844779854,0
+BTO.US,D,20150427,000000,15.107,15.1459,14.9318,14.9318,94792.94846858,0
+BTO.US,D,20150428,000000,14.966,15.0303,14.91,15.0104,49873.969223775,0
+BTO.US,D,20150429,000000,14.9886,15.269,14.9886,15.269,78217.905296491,0
+BTO.US,D,20150430,000000,15.2511,15.2766,15.107,15.1895,70163.671478948,0
+BTO.US,D,20150501,000000,15.2424,15.3334,15.2122,15.3089,69390.971720831,0
+BTO.US,D,20150504,000000,15.3277,15.4044,15.3211,15.3448,41199.042157909,0
+BTO.US,D,20150505,000000,15.3534,15.4377,15.3401,15.3732,75741.465907768,0
+BTO.US,D,20150506,000000,15.4158,15.4235,15.2766,15.4121,64491.928582272,0
+BTO.US,D,20150507,000000,15.3666,15.5646,15.3666,15.5428,48946.096153577,0
+BTO.US,D,20150508,000000,15.6451,15.7265,15.5883,15.6849,70006.386965343,0
+BTO.US,D,20150511,000000,15.7134,15.72,15.6024,15.6252,72177.757733716,0
+BTO.US,D,20150512,000000,15.6185,15.7134,15.5816,15.6451,81405.819599109,0
+BTO.US,D,20150513,000000,15.6024,15.791,15.5967,15.7796,105322.56607408,0
+BTO.US,D,20150514,000000,15.8885,15.9842,15.844,15.9842,123907.47309789,0
+BTO.US,D,20150515,000000,15.971,15.9785,15.72,15.8754,121094.29706594,0
+BTO.US,D,20150518,000000,15.9019,16.1264,15.7523,16.1264,126334.29925078,0
+BTO.US,D,20150519,000000,16.096,16.4617,16.096,16.4617,245043.99419433,0
+BTO.US,D,20150520,000000,16.4617,16.4967,16.3395,16.4314,156125.46396882,0
+BTO.US,D,20150521,000000,16.4693,16.655,16.2391,16.6389,177193.14398593,0
+BTO.US,D,20150522,000000,16.5848,16.6957,16.4011,16.6209,218702.53276799,0
+BTO.US,D,20150526,000000,16.5848,16.5848,16.1605,16.1803,130193.57563832,0
+BTO.US,D,20150527,000000,16.2742,16.4011,16.1917,16.385,96343.625988629,0
+BTO.US,D,20150528,000000,16.3547,16.5545,16.3395,16.5545,114119.94282839,0
+BTO.US,D,20150529,000000,16.5148,16.5148,15.9785,15.9785,174559.4200836,0
+BTO.US,D,20150601,000000,16.0629,16.4494,15.971,16.4494,108148.40931518,0
+BTO.US,D,20150602,000000,16.4011,16.6142,16.3148,16.5612,148146.17780541,0
+BTO.US,D,20150603,000000,16.6209,17.0946,16.5346,16.9865,193298.44481873,0
+BTO.US,D,20150604,000000,16.9468,17.0452,16.7403,16.8378,210956.53437309,0
+BTO.US,D,20150605,000000,16.7923,16.9146,16.6237,16.6862,217151.85524795,0
+BTO.US,D,20150608,000000,16.655,16.9079,16.6426,16.8274,244877.20927386,0
+BTO.US,D,20150609,000000,16.9686,17.41,16.8245,17.41,238526.71508692,0
+BTO.US,D,20150610,000000,17.3058,17.5218,17.2073,17.5038,203248.53760564,0
+BTO.US,D,20150611,000000,17.5085,17.5664,17.3446,17.5521,124642.17122855,0
+BTO.US,D,20150612,000000,17.481,17.4867,17.2726,17.481,90191.584745033,0
+BTO.US,D,20150615,000000,17.3664,17.3664,17.1609,17.3058,150524.44632323,0
+BTO.US,D,20150616,000000,17.319,17.5521,17.2348,17.3958,161400.30097882,0
+BTO.US,D,20150617,000000,17.4383,17.4383,17.2073,17.3446,112548.1532931,0
+BTO.US,D,20150618,000000,17.339,17.5521,17.2726,17.5218,121435.25611221,0
+BTO.US,D,20150619,000000,17.5085,17.5085,17.3238,17.4383,85902.678847174,0
+BTO.US,D,20150622,000000,17.5341,17.5881,17.4564,17.481,99224.360469373,0
+BTO.US,D,20150623,000000,17.5786,18.2085,17.3768,18.13,267069.10410298,0
+BTO.US,D,20150624,000000,18.076,18.076,17.7634,17.8211,149907.97547796,0
+BTO.US,D,20150625,000000,17.9064,17.9993,17.7567,17.7899,128013.76006385,0
+BTO.US,D,20150626,000000,17.8799,17.9917,17.7966,17.7966,144552.91281,0
+BTO.US,D,20150629,000000,17.6668,17.7453,17.481,17.481,131689.36191871,0
+BTO.US,D,20150630,000000,17.6961,17.8211,17.5284,17.7634,135667.92119242,0
+BTO.US,D,20150701,000000,18.0314,18.3904,17.912,17.9529,263532.84154875,0
+BTO.US,D,20150702,000000,18.0713,18.2854,17.985,18.147,120511.60544507,0
+BTO.US,D,20150706,000000,18.0817,18.0817,17.7634,17.8799,77024.020834153,0
+BTO.US,D,20150707,000000,17.7804,17.895,17.4753,17.6013,159864.40186943,0
+BTO.US,D,20150708,000000,17.5218,17.5218,17.1609,17.2669,105352.12289544,0
+BTO.US,D,20150709,000000,17.4432,17.5038,17.3238,17.339,84681.348765011,0
+BTO.US,D,20150710,000000,17.5218,17.8874,17.5218,17.7244,64005.296630778,0
+BTO.US,D,20150713,000000,17.8799,17.9585,17.7103,17.9585,58340.942939438,0
+BTO.US,D,20150714,000000,17.9197,18.3042,17.8154,18.1821,107888.73152761,0
+BTO.US,D,20150715,000000,18.2806,18.4407,18.1613,18.3517,108628.70766209,0
+BTO.US,D,20150716,000000,18.4483,18.8593,18.4483,18.8007,124796.28893988,0
+BTO.US,D,20150717,000000,18.8737,18.8737,18.4407,18.5534,210705.30139162,0
+BTO.US,D,20150720,000000,18.5477,18.6444,18.3109,18.4217,128013.76006385,0
+BTO.US,D,20150721,000000,18.4293,18.7352,18.3517,18.6444,104432.69463134,0
+BTO.US,D,20150722,000000,18.5269,19.0166,18.5269,19.0166,112244.14027351,0
+BTO.US,D,20150723,000000,18.9911,19.1446,18.7296,19.1076,127403.62282315,0
+BTO.US,D,20150724,000000,18.9693,18.9693,18.4805,18.4946,116529.87936908,0
+BTO.US,D,20150727,000000,18.2854,18.3829,18.1613,18.1613,124188.2629007,0
+BTO.US,D,20150728,000000,18.1821,18.2901,18.0713,18.274,99839.775713884,0
+BTO.US,D,20150729,000000,18.3308,18.6121,18.2199,18.5648,103666.32847779,0
+BTO.US,D,20150730,000000,18.489,18.5345,18.3195,18.3753,120664.66755563,0
+BTO.US,D,20150731,000000,18.4729,18.4729,18.1356,18.3252,115304.32688387,0
+BTO.US,D,20150803,000000,18.3517,18.7352,18.2152,18.7097,222138.51324979,0
+BTO.US,D,20150804,000000,18.8291,18.9248,18.651,18.8291,169053.40650662,0
+BTO.US,D,20150805,000000,18.8529,19.228,18.8529,18.9911,246077.42734078,0
+BTO.US,D,20150806,000000,18.9599,19.1029,18.8737,18.8925,191888.16220008,0
+BTO.US,D,20150807,000000,18.8593,18.939,18.542,18.6178,73044.405959692,0
+BTO.US,D,20150810,000000,18.651,18.7817,18.6444,18.7685,108567.48281787,0
+BTO.US,D,20150811,000000,18.542,19.1853,18.507,18.651,188509.18415946,0
+BTO.US,D,20150812,000000,18.4095,18.9115,18.0579,18.9115,210549.07247878,0
+BTO.US,D,20150813,000000,18.7751,18.796,18.4568,18.4634,79166.89038194,0
+BTO.US,D,20150814,000000,18.4161,18.6121,18.4161,18.4634,54663.229883039,0
+BTO.US,D,20150817,000000,18.4038,18.6055,18.2152,18.4946,46396.820312244,0
+BTO.US,D,20150818,000000,18.4293,18.6178,18.2531,18.5345,94939.676974562,0
+BTO.US,D,20150819,000000,18.5345,18.5345,18.1157,18.2854,78398.41302687,0
+BTO.US,D,20150820,000000,18.1556,18.1613,17.8543,17.9197,142104.97464188,0
+BTO.US,D,20150821,000000,17.6307,17.7368,16.9525,17.177,181151.64684513,0
+BTO.US,D,20150824,000000,15.3334,16.7582,14.9109,16.0383,314833.98300337,0
+BTO.US,D,20150825,000000,16.3443,16.456,15.8828,15.9549,93254.938157681,0
+BTO.US,D,20150826,000000,16.2485,16.7582,15.9795,16.6521,119594.2883825,0
+BTO.US,D,20150827,000000,16.8349,17.2934,16.7108,17.2877,82385.417106669,0
+BTO.US,D,20150828,000000,17.123,17.481,16.9136,16.9344,91112.068609895,0
+BTO.US,D,20150831,000000,16.7952,17.1163,16.7952,17.104,58496.116251519,0
+BTO.US,D,20150901,000000,16.7364,16.8284,16.5423,16.5991,46245.869403212,0
+BTO.US,D,20150902,000000,16.7582,16.8103,16.4466,16.6446,66763.581423078,0
+BTO.US,D,20150903,000000,16.6569,16.8549,16.6569,16.7696,57115.390454226,0
+BTO.US,D,20150904,000000,16.5423,16.9136,16.5423,16.9136,59108.364693744,0
+BTO.US,D,20150908,000000,17.2215,17.3711,17.104,17.3522,47163.186465787,0
+BTO.US,D,20150909,000000,17.5777,17.5777,17.1579,17.1579,73231.247294646,0
+BTO.US,D,20150910,000000,17.1579,17.5313,17.1579,17.2974,201646.13564822,0
+BTO.US,D,20150911,000000,17.2793,17.4507,17.213,17.2452,157034.33622529,0
+BTO.US,D,20150914,000000,17.1666,17.5445,17.1666,17.2726,92109.611330416,0
+BTO.US,D,20150915,000000,17.2793,17.6051,17.2793,17.5445,92561.408456748,0
+BTO.US,D,20150916,000000,17.5625,17.7293,17.4327,17.7009,70812.865947859,0
+BTO.US,D,20150917,000000,17.6155,17.7179,17.2395,17.2584,68930.7297884,0
+BTO.US,D,20150918,000000,17.0652,17.1192,16.7487,16.7677,64775.885187371,0
+BTO.US,D,20150921,000000,16.8237,17.0813,16.8093,16.9875,60095.35140664,0
+BTO.US,D,20150922,000000,16.7885,16.8398,16.6768,16.7356,35785.921448032,0
+BTO.US,D,20150923,000000,16.8549,16.8549,16.5952,16.5952,87974.823143875,0
+BTO.US,D,20150924,000000,16.4115,16.582,16.3007,16.3917,83653.193622379,0
+BTO.US,D,20150925,000000,16.5773,16.8341,16.5773,16.7421,75952.586060259,0
+BTO.US,D,20150928,000000,16.654,16.654,16.0146,16.0344,68638.328377199,0
+BTO.US,D,20150929,000000,16.0279,16.1671,15.9133,15.9549,70063.389406516,0
+BTO.US,D,20150930,000000,16.2059,16.7772,16.1548,16.7564,101165.61027153,0
+BTO.US,D,20151001,000000,16.8284,16.8284,16.4967,16.6862,121396.19888401,0
+BTO.US,D,20151002,000000,16.4115,16.4115,16.0752,16.3177,94523.770274155,0
+BTO.US,D,20151005,000000,16.4503,16.4967,16.3007,16.3661,72825.896601864,0
+BTO.US,D,20151006,000000,16.4058,16.5167,16.2827,16.4911,45449.946428321,0
+BTO.US,D,20151007,000000,16.5101,16.907,16.5101,16.907,119138.26885311,0
+BTO.US,D,20151008,000000,16.7885,16.9799,16.6957,16.9211,71724.905006622,0
+BTO.US,D,20151009,000000,16.9458,16.9799,16.8341,16.9543,68702.720023709,0
+BTO.US,D,20151012,000000,16.9875,17.0187,16.7772,16.8899,46385.208703856,0
+BTO.US,D,20151013,000000,16.8341,16.9354,16.7299,16.7421,40163.49780994,0
+BTO.US,D,20151014,000000,16.7885,16.7885,16.5024,16.5024,63874.402136234,0
+BTO.US,D,20151015,000000,16.5498,16.6617,16.4219,16.5101,79270.339256659,0
+BTO.US,D,20151016,000000,16.6303,16.9619,16.582,16.907,52094.953227984,0
+BTO.US,D,20151019,000000,16.763,16.9003,16.7564,16.8093,38743.714784435,0
+BTO.US,D,20151020,000000,16.7999,17.1088,16.7999,17.0993,37542.441116761,0
+BTO.US,D,20151021,000000,17.0605,17.3522,17.0605,17.2328,94371.76376436,0
+BTO.US,D,20151022,000000,17.2452,17.4252,17.2452,17.2924,97395.004348035,0
+BTO.US,D,20151023,000000,17.339,17.4763,17.2328,17.3522,62514.788354189,0
+BTO.US,D,20151026,000000,17.3048,17.4971,17.265,17.4971,38809.162031708,0
+BTO.US,D,20151027,000000,17.3182,17.4252,17.2924,17.3522,70516.242133609,0
+BTO.US,D,20151028,000000,17.3115,17.643,17.2974,17.6098,63723.451227202,0
+BTO.US,D,20151029,000000,17.6648,17.7681,17.5625,17.6724,71116.878967447,0
+BTO.US,D,20151030,000000,17.6724,17.8733,17.5986,17.7293,80477.94652891,0
+BTO.US,D,20151102,000000,17.7681,18.0988,17.7681,18.0988,78204.182486579,0
+BTO.US,D,20151103,000000,18.1593,18.3526,18.0988,18.2522,86818.940308986,0
+BTO.US,D,20151104,000000,18.2901,18.4122,18.166,18.3252,63204.095652074,0
+BTO.US,D,20151105,000000,18.3195,18.4303,18.2598,18.2985,33221.867196026,0
+BTO.US,D,20151106,000000,18.5449,18.9002,18.5449,18.8755,133326.59870129,0
+BTO.US,D,20151109,000000,18.8423,19.0214,18.6822,18.8546,114467.23547924,0
+BTO.US,D,20151110,000000,18.6765,19.1001,18.6765,18.9995,123661.51812024,0
+BTO.US,D,20151111,000000,19.1389,19.2317,18.8945,19.1901,94220.812855329,0
+BTO.US,D,20151112,000000,18.9807,19.0422,18.7505,18.8149,51183.969769983,0
+BTO.US,D,20151113,000000,18.8149,19.0896,18.4057,18.435,60701.26624429,0
+BTO.US,D,20151116,000000,18.4899,18.5449,18.2654,18.4122,82896.327875698,0
+BTO.US,D,20151117,000000,18.5449,19.4628,18.3648,18.993,113846.54223091,0
+BTO.US,D,20151118,000000,18.9067,19.0308,18.4587,18.8841,119584.78797563,0
+BTO.US,D,20151119,000000,18.993,18.993,18.5893,18.5893,117473.58645072,0
+BTO.US,D,20151120,000000,18.7221,18.7429,18.4672,18.4672,165037.90120624,0
+BTO.US,D,20151123,000000,18.5571,18.6103,18.3981,18.435,119438.05946965,0
+BTO.US,D,20151124,000000,18.2985,18.6103,18.2654,18.5107,49678.68308272,0
+BTO.US,D,20151125,000000,18.4303,18.8755,18.4303,18.7827,43641.702322233,0
+BTO.US,D,20151127,000000,18.7352,18.9067,18.7352,18.8546,9208.0054509068,0
+BTO.US,D,20151130,000000,18.9002,18.9864,18.7903,18.9352,88030.769984285,0
+BTO.US,D,20151201,000000,18.9485,19.2658,18.9418,19.2658,94076.195550873,0
+BTO.US,D,20151202,000000,19.2725,19.2725,18.9352,19.0062,97775.02062252,0
+BTO.US,D,20151203,000000,19.046,19.1389,18.848,18.8546,57705.47128044,0
+BTO.US,D,20151204,000000,18.9352,19.4581,18.9352,19.4117,106904.91161701,0
+BTO.US,D,20151207,000000,19.3709,19.4117,19.0062,19.3709,64624.93427834,0
+BTO.US,D,20151208,000000,19.0308,19.2658,18.848,18.9276,70621.802209855,0
+BTO.US,D,20151209,000000,18.6822,18.8016,18.2901,18.3526,86220.414676672,0
+BTO.US,D,20151210,000000,18.3195,18.4587,18.2654,18.3308,52848.652172378,0
+BTO.US,D,20151211,000000,18.0797,18.166,17.8894,17.9746,96187.397075785,0
+BTO.US,D,20151214,000000,17.8268,18.0058,17.4252,17.4763,114647.74320962,0
+BTO.US,D,20151215,000000,17.7226,18.1593,17.7226,18.1271,102072.37132648,0
+BTO.US,D,20151216,000000,18.2001,18.4701,18.0542,18.4426,88483.622711378,0
+BTO.US,D,20151217,000000,18.4426,18.4426,18.0797,18.2806,64023.24184374,0
+BTO.US,D,20151218,000000,18.1527,18.2901,18.0125,18.0466,41825.013410046,0
+BTO.US,D,20151221,000000,18.1404,18.2142,18.0125,18.0864,76856.180312922,0
+BTO.US,D,20151222,000000,18.1062,18.238,18.0058,18.1404,45860.575124916,0
+BTO.US,D,20151223,000000,18.2806,18.4672,18.1906,18.2189,38809.162031708,0
+BTO.US,D,20151224,000000,18.1452,18.2142,18.0683,18.1717,24759.115883414,0
+BTO.US,D,20151228,000000,18.075,18.2076,18.075,18.1527,45010.816511139,0
+BTO.US,D,20151229,000000,18.2189,18.3317,18.2189,18.2522,63763.564056177,0
+BTO.US,D,20151230,000000,18.2001,18.4985,18.2001,18.4899,74187.621585432,0
+BTO.US,D,20151231,000000,18.4748,18.634,18.3526,18.5638,99670.879591891,0
+BTO.US,D,20160104,000000,18.3981,18.3981,18.0939,18.2598,54210.377155947,0
+BTO.US,D,20160105,000000,18.3383,18.3383,18.0864,18.1811,49700.850698732,0
+BTO.US,D,20160106,000000,17.896,18.0939,17.8808,17.8894,49050.600629059,0
+BTO.US,D,20160107,000000,17.5558,17.6497,16.7014,16.7819,148058.56294213,0
+BTO.US,D,20160108,000000,16.9003,17.1192,16.5574,16.582,79774.916421114,0
+BTO.US,D,20160111,000000,16.582,16.7299,16.2542,16.3594,172342.65848244,0
+BTO.US,D,20160112,000000,16.6114,16.619,16.0932,16.2126,104137.12641784,0
+BTO.US,D,20160113,000000,16.186,16.3661,15.1156,15.2264,136623.23988245,0
+BTO.US,D,20160114,000000,15.2368,15.3893,14.9327,15.2577,215685.62578889,0
+BTO.US,D,20160115,000000,14.8882,14.91,14.2402,14.531,285557.95145741,0
+BTO.US,D,20160119,000000,14.6504,14.7366,13.8073,13.9087,329621.89408463,0
+BTO.US,D,20160120,000000,13.5809,13.6795,12.9244,13.5089,563598.96988536,0
+BTO.US,D,20160121,000000,13.6102,14.0129,13.5108,13.8073,192825.53567714,0
+BTO.US,D,20160122,000000,14.0717,14.7234,14.0233,14.7234,304314.92140549,0
+BTO.US,D,20160125,000000,14.6712,14.7044,14.3454,14.3634,155108.92043458,0
+BTO.US,D,20160126,000000,14.4762,14.8285,14.4383,14.8228,140857.25454065,0
+BTO.US,D,20160127,000000,14.8483,15.0341,14.7091,14.802,65923.323216161,0
+BTO.US,D,20160128,000000,14.8607,15.0852,14.801,15.0673,82666.206909481,0
+BTO.US,D,20160129,000000,15.1459,15.2975,15.0985,15.2729,75905.084025949,0
+BTO.US,D,20160201,000000,15.2368,15.2577,15.0852,15.1601,119207.93850343,0
+BTO.US,D,20160202,000000,14.9546,15.0597,14.73,14.8399,89888.627326207,0
+BTO.US,D,20160203,000000,14.9469,14.9811,14.3112,14.7546,239714.26594468,0
+BTO.US,D,20160204,000000,14.7168,15.0928,14.7168,14.875,84748.907213808,0
+BTO.US,D,20160205,000000,14.9015,15.0341,14.6429,14.694,54134.373901048,0
+BTO.US,D,20160208,000000,14.5623,14.5623,13.9087,14.0251,163083.98419494,0
+BTO.US,D,20160209,000000,13.7826,14.174,13.7703,13.9797,92127.556543379,0
+BTO.US,D,20160210,000000,14.0783,14.3046,13.9674,13.9958,154821.79702718,0
+BTO.US,D,20160211,000000,13.6699,13.8415,13.1915,13.2389,263898.07941257,0
+BTO.US,D,20160212,000000,13.4899,13.8623,13.4899,13.776,157979.09890769,0
+BTO.US,D,20160216,000000,14.0422,14.3568,13.8869,14.2402,155346.43060613,0
+BTO.US,D,20160217,000000,14.5623,14.9327,14.3586,14.9327,305699.86960584,0
+BTO.US,D,20160218,000000,14.7821,14.7821,14.4164,14.659,122277.62552066,0
+BTO.US,D,20160219,000000,14.6807,14.7168,14.4893,14.6211,73092.963594765,0
+BTO.US,D,20160222,000000,14.8483,14.9546,14.7953,14.9157,133090.1441305,0
+BTO.US,D,20160223,000000,14.9612,14.9877,14.5793,14.7405,94894.286141777,0
+BTO.US,D,20160224,000000,14.659,14.8399,14.4042,14.8153,120371.21054367,0
+BTO.US,D,20160225,000000,14.8607,15.0985,14.7234,15.0928,141027.20626341,0
+BTO.US,D,20160226,000000,15.2075,15.3656,14.8806,15.2652,210222.89184319,0
+BTO.US,D,20160229,000000,15.252,15.252,14.802,14.802,139502.91876243,0
+BTO.US,D,20160301,000000,15.0218,15.4585,14.8683,15.4518,116331.42642574,0
+BTO.US,D,20160302,000000,15.3656,15.8952,15.3391,15.7635,125634.43594527,0
+BTO.US,D,20160303,000000,15.8422,15.9938,15.6754,15.9805,98621.61243401,0
+BTO.US,D,20160304,000000,16.0875,16.3177,15.9208,16.2542,85812.952782363,0
+BTO.US,D,20160307,000000,16.1178,16.1917,15.9672,15.9938,89996.298603979,0
+BTO.US,D,20160308,000000,15.9938,15.9938,15.7285,15.7929,67850.850208407,0
+BTO.US,D,20160309,000000,15.8431,15.8431,15.4595,15.5646,93420.667477387,0
+BTO.US,D,20160310,000000,15.6593,15.7758,15.4131,15.4471,131125.67111156,0
+BTO.US,D,20160311,000000,15.6224,15.8081,15.6224,15.8071,81477.600450956,0
+BTO.US,D,20160314,000000,15.7627,15.8838,15.6593,15.864,53981.311790494,0
+BTO.US,D,20160315,000000,15.7473,15.7825,15.6423,15.754,62259.332969676,0
+BTO.US,D,20160316,000000,15.7057,15.8962,15.5883,15.6489,75600.015405599,0
+BTO.US,D,20160317,000000,15.7001,15.7882,15.4917,15.754,85995.57171427,0
+BTO.US,D,20160318,000000,15.8081,16.1766,15.8081,16.0174,136129.21872561,0
+BTO.US,D,20160321,000000,16.0431,16.1595,15.8962,16.1454,108047.07164199,0
+BTO.US,D,20160322,000000,16.0317,16.2846,16.0052,16.1662,99287.69651512,0
+BTO.US,D,20160323,000000,16.1984,16.276,15.9985,16.0496,140334.73216324,0
+BTO.US,D,20160324,000000,15.9758,16.0117,15.8497,15.8554,90149.360714535,0
+BTO.US,D,20160328,000000,15.9985,16.1377,15.8156,15.9029,80710.178696651,0
+BTO.US,D,20160329,000000,15.8895,15.9758,15.6972,15.8497,120228.70444072,0
+BTO.US,D,20160330,000000,15.9899,16.403,15.9899,16.2192,94185.978030169,0
+BTO.US,D,20160331,000000,16.2656,16.3954,16.0052,16.3452,116711.44270021,0
+BTO.US,D,20160401,000000,16.276,16.9515,16.0989,16.9515,76861.458316734,0
+BTO.US,D,20160404,000000,16.5697,16.5697,16.1462,16.4134,142737.27949858,0
+BTO.US,D,20160405,000000,16.2126,16.2126,15.8156,15.9511,121707.60110892,0
+BTO.US,D,20160406,000000,16.024,16.0989,15.8156,16.0989,165256.41056407,0
+BTO.US,D,20160407,000000,15.9985,15.9985,15.5523,15.8081,148569.47371116,0
+BTO.US,D,20160408,000000,15.8838,15.8962,15.4897,15.5646,211235.21297438,0
+BTO.US,D,20160411,000000,15.6423,15.8754,15.5816,15.7418,99105.077583215,0
+BTO.US,D,20160412,000000,15.7882,16.0639,15.6726,16.0639,107661.77736369,0
+BTO.US,D,20160413,000000,16.2192,16.6426,16.2192,16.6426,113824.37461491,0
+BTO.US,D,20160414,000000,16.5289,16.7364,16.4599,16.5811,119154.10286455,0
+BTO.US,D,20160415,000000,16.5356,16.6701,16.4721,16.5877,62060.880026334,0
+BTO.US,D,20160418,000000,16.5877,16.7781,16.5754,16.7582,63485.941055649,0
+BTO.US,D,20160419,000000,16.7781,16.9855,16.7507,16.9855,105666.69192264,0
+BTO.US,D,20160420,000000,17.0415,17.1287,16.9183,17.1088,46023.137642335,0
+BTO.US,D,20160421,000000,17.1532,17.3209,17.0605,17.1135,135443.07823001,0
+BTO.US,D,20160422,000000,17.0605,17.1532,17.0415,17.0652,101321.83918437,0
+BTO.US,D,20160425,000000,16.943,17.0254,16.7364,16.8596,138994.11919491,0
+BTO.US,D,20160426,000000,16.8719,17.1088,16.8691,17.0936,44746.916320525,0
+BTO.US,D,20160427,000000,17.0462,17.1817,16.8985,17.1353,64022.186242977,0
+BTO.US,D,20160428,000000,16.978,17.2016,16.9117,17.0415,75708.742284132,0
+BTO.US,D,20160429,000000,16.9855,17.1201,16.8596,17.087,60822.660331972,0
+BTO.US,D,20160502,000000,17.1475,17.1475,16.9515,17.0462,64621.767476053,0
+BTO.US,D,20160503,000000,16.8785,16.8785,16.69,16.8378,69681.261930506,0
+BTO.US,D,20160504,000000,16.7838,16.8132,16.5148,16.6228,62137.938881993,0
+BTO.US,D,20160505,000000,16.7307,16.7962,16.5148,16.5498,48935.540145952,0
+BTO.US,D,20160506,000000,16.4134,16.5555,16.3736,16.5555,49184.661925891,0
+BTO.US,D,20160509,000000,16.5555,16.7639,16.4826,16.5811,108655.09768116,0
+BTO.US,D,20160510,000000,16.6957,16.8871,16.6105,16.8596,91209.183880042,0
+BTO.US,D,20160511,000000,16.7914,16.9259,16.7364,16.7781,74617.251095753,0
+BTO.US,D,20160512,000000,16.8871,16.943,16.5952,16.7639,142015.24857706,0
+BTO.US,D,20160513,000000,16.7364,16.8378,16.3253,16.3813,133346.65511578,0
+BTO.US,D,20160516,000000,16.4257,16.6369,16.4257,16.6019,74133.785946548,0
+BTO.US,D,20160517,000000,16.5811,16.6342,16.4134,16.5356,75850.192786302,0
+BTO.US,D,20160518,000000,16.5754,17.2954,16.5754,17.2698,252234.74658818,0
+BTO.US,D,20160519,000000,17.3011,17.3011,16.8425,17.2224,210019.16089603,0
+BTO.US,D,20160520,000000,17.2016,17.3085,17.0813,17.1884,84023.709490001,0
+BTO.US,D,20160523,000000,17.2404,17.3209,17.0462,17.2746,172359.54809463,0
+BTO.US,D,20160524,000000,17.4166,17.4166,17.1931,17.3901,90938.950084853,0
+BTO.US,D,20160525,000000,17.4432,18.1887,17.4432,18.1773,231131.17614516,0
+BTO.US,D,20160526,000000,18.1697,18.3648,17.9613,18.1101,175879.97663742,0
+BTO.US,D,20160527,000000,18.164,18.7505,17.9964,18.6084,196678.47846011,0
+BTO.US,D,20160531,000000,18.7022,18.7022,18.2834,18.5658,157687.75309726,0
+BTO.US,D,20160601,000000,18.5335,18.9418,18.3308,18.7352,149465.67875849,0
+BTO.US,D,20160602,000000,18.5534,18.9579,18.4691,18.6131,165554.08997908,0
+BTO.US,D,20160603,000000,18.5003,18.5003,17.841,18.4605,251877.95353047,0
+BTO.US,D,20160606,000000,18.4057,18.5146,18.1887,18.2427,162880.25324778,0
+BTO.US,D,20160607,000000,18.1423,18.4122,18.076,18.076,117744.87584667,0
+BTO.US,D,20160608,000000,18.076,18.2238,18.076,18.0958,82296.746642622,0
+BTO.US,D,20160609,000000,18.0609,19.7811,17.9737,18.1792,231991.49076655,0
+BTO.US,D,20160610,000000,18.0371,18.0371,17.4745,17.734,119193.16009275,0
+BTO.US,D,20160613,000000,17.6004,17.7785,17.3664,17.3863,68610.882757376,0
+BTO.US,D,20160614,000000,17.2423,17.339,16.8331,16.9723,217303.86175774,0
+BTO.US,D,20160615,000000,16.8956,17.2736,16.8956,16.9154,163717.3446524,0
+BTO.US,D,20160616,000000,16.7923,17.176,16.7269,17.1201,109354.96098667,0
+BTO.US,D,20160617,000000,17.1485,17.1485,16.7251,16.8823,102581.17089398,0
+BTO.US,D,20160620,000000,17.1542,17.339,17.0519,17.0652,122470.80046018,0
+BTO.US,D,20160621,000000,17.1135,17.2082,16.9582,17.0652,57931.369843605,0
+BTO.US,D,20160622,000000,17.0177,17.3115,17.0177,17.1401,65527.472930241,0
+BTO.US,D,20160623,000000,17.3797,17.4611,17.2499,17.2499,101822.19394578,0
+BTO.US,D,20160624,000000,16.3699,16.798,16.349,16.5621,226350.360292,0
+BTO.US,D,20160627,000000,16.2666,16.3291,15.5551,15.7209,358338.45722648,0
+BTO.US,D,20160628,000000,16.1387,16.2874,15.9615,16.2874,206639.12725465,0
+BTO.US,D,20160629,000000,16.4314,16.9146,16.3376,16.8748,157551.5805989,0
+BTO.US,D,20160630,000000,17.0519,17.5786,16.798,17.4877,190794.55981017,0
+BTO.US,D,20160701,000000,17.5558,17.6677,17.3048,17.6004,88691.576061583,0
+BTO.US,D,20160705,000000,17.447,17.447,17.0652,17.176,128499.33641458,0
+BTO.US,D,20160706,000000,17.1485,17.373,17.0832,17.2158,137837.18075926,0
+BTO.US,D,20160707,000000,17.3456,17.5095,17.1135,17.3238,150118.04002968,0
+BTO.US,D,20160708,000000,17.5162,17.6752,17.3863,17.4745,53973.922585156,0
+BTO.US,D,20160711,000000,17.6307,17.6989,17.5236,17.5625,86816.82910746,0
+BTO.US,D,20160712,000000,17.7614,17.9452,17.6904,17.8628,66047.884106131,0
+BTO.US,D,20160713,000000,17.8856,17.9055,17.7425,17.9055,73156.299640513,0
+BTO.US,D,20160714,000000,18.076,18.1981,17.9793,18.0817,143343.19433624,0
+BTO.US,D,20160715,000000,18.2133,18.2133,17.8515,17.9945,142004.69256943,0
+BTO.US,D,20160718,000000,17.8703,18.0409,17.7614,17.7614,233219.15445329,0
+BTO.US,D,20160719,000000,17.8297,18.0485,17.7728,17.9102,65818.818740678,0
+BTO.US,D,20160720,000000,18.0001,18.1157,17.9452,18.0693,94330.595334625,0
+BTO.US,D,20160721,000000,18.1101,18.1338,17.9737,17.9737,116565.769795,0
+BTO.US,D,20160722,000000,18.0058,18.0978,17.8297,17.8505,105430.23735185,0
+BTO.US,D,20160725,000000,17.9538,18.0901,17.9102,17.9538,74031.392672589,0
+BTO.US,D,20160726,000000,18.021,18.0901,17.9328,18.0286,55553.101325791,0
+BTO.US,D,20160727,000000,17.9793,18.1271,17.9328,18.076,47656.152021855,0
+BTO.US,D,20160728,000000,18.1101,18.2663,17.9793,18.2531,69385.693717019,0
+BTO.US,D,20160729,000000,18.1499,18.2531,17.9328,18.0001,51840.553444232,0
+BTO.US,D,20160801,000000,17.9594,18.0409,17.804,17.8571,89404.10657624,0
+BTO.US,D,20160802,000000,17.6127,17.6866,17.4545,17.4545,120467.27021305,0
+BTO.US,D,20160803,000000,17.4971,17.8571,17.4971,17.7899,74287.903657866,0
+BTO.US,D,20160804,000000,17.8117,17.9177,17.7217,17.7728,30974.493172757,0
+BTO.US,D,20160805,000000,17.9538,18.3413,17.9538,18.3062,75650.684242197,0
+BTO.US,D,20160808,000000,18.434,18.4758,18.1792,18.2323,98271.152980874,0
+BTO.US,D,20160809,000000,18.1499,18.6207,18.1243,18.5799,91021.286944324,0
+BTO.US,D,20160810,000000,18.614,18.6415,18.4417,18.5611,89577.225101284,0
+BTO.US,D,20160811,000000,18.6358,18.668,18.4236,18.5184,106910.18962082,0
+BTO.US,D,20160812,000000,18.4179,18.5563,18.4179,18.471,49466.507329467,0
+BTO.US,D,20160815,000000,18.4994,18.5648,18.4179,18.4672,41844.01422377,0
+BTO.US,D,20160816,000000,18.4672,18.7856,18.4672,18.7372,100013.94983969,0
+BTO.US,D,20160817,000000,18.6557,19.0915,18.6557,18.9134,99473.482249311,0
+BTO.US,D,20160818,000000,18.9134,18.9825,18.8395,18.9494,36269.386597238,0
+BTO.US,D,20160819,000000,18.9636,19.0261,18.7097,18.8745,80406.165677063,0
+BTO.US,D,20160822,000000,18.7921,18.957,18.6415,18.8945,74791.425221557,0
+BTO.US,D,20160823,000000,18.9948,19.1853,18.8566,19.1436,116455.98731572,0
+BTO.US,D,20160824,000000,19.1824,19.2136,18.9874,19.0564,79025.43987977,0
+BTO.US,D,20160825,000000,19.1133,19.1493,18.9636,19.0489,37031.530347731,0
+BTO.US,D,20160826,000000,19.0176,19.2346,19.01,19.0489,78307.631361299,0
+BTO.US,D,20160829,000000,19.0564,19.4411,19.0489,19.3909,76647.171361956,0
+BTO.US,D,20160830,000000,19.4117,19.7744,19.387,19.7744,104013.62112864,0
+BTO.US,D,20160831,000000,19.7338,19.7338,19.5689,19.6447,144365.01587429,0
+BTO.US,D,20160901,000000,19.712,19.7195,19.406,19.4117,156472.75661967,0
+BTO.US,D,20160902,000000,19.5775,19.6229,19.2005,19.3037,83771.420907774,0
+BTO.US,D,20160906,000000,19.2005,19.3037,19.0328,19.1058,113980.60352774,0
+BTO.US,D,20160907,000000,19.0394,19.2886,19.0394,19.1436,56933.827123084,0
+BTO.US,D,20160908,000000,19.1928,19.3065,19.1692,19.2573,51534.429223119,0
+BTO.US,D,20160909,000000,19.1389,19.244,18.903,18.973,82591.259255347,0
+BTO.US,D,20160912,000000,18.9191,19.263,18.9067,19.1759,54538.66899307,0
+BTO.US,D,20160913,000000,19.0782,19.1058,18.8149,19.1058,55120.305013184,0
+BTO.US,D,20160914,000000,19.0432,19.2772,19.0072,19.0697,77906.503071566,0
+BTO.US,D,20160915,000000,19.0915,19.2364,18.9978,19.2156,42040.355965587,0
+BTO.US,D,20160916,000000,19.0868,19.2364,18.8149,18.9807,71653.124154775,0
+BTO.US,D,20160919,000000,18.8149,19.228,18.8149,19.1123,59928.566486172,0
+BTO.US,D,20160920,000000,19.3198,19.4288,19.0157,19.1436,132067.26699167,0
+BTO.US,D,20160921,000000,19.1692,19.3474,19.0432,19.3065,87182.06697127,0
+BTO.US,D,20160922,000000,19.3823,19.6295,19.1824,19.208,82723.209350655,0
+BTO.US,D,20160923,000000,19.263,19.389,19.2573,19.3672,40615.294936272,0
+BTO.US,D,20160926,000000,19.244,19.3056,18.9938,19.0385,39938.654847536,0
+BTO.US,D,20160927,000000,18.9995,19.1228,18.9446,19.1058,67299.826610406,0
+BTO.US,D,20160928,000000,19.1389,19.263,19.0697,19.2156,40489.678445538,0
+BTO.US,D,20160929,000000,19.2829,19.3975,18.8301,18.903,114101.99761543,0
+BTO.US,D,20160930,000000,18.8916,19.2715,18.8916,19.1863,72705.558114944,0
+BTO.US,D,20161003,000000,19.2573,19.2573,19.0308,19.0981,67523.613972046,0
+BTO.US,D,20161004,000000,19.228,19.3255,18.9191,18.9191,96294.012752793,0
+BTO.US,D,20161005,000000,18.9864,19.4373,18.9807,19.297,103724.38651973,0
+BTO.US,D,20161006,000000,19.244,19.2715,18.9864,18.9864,88060.326805634,0
+BTO.US,D,20161007,000000,19.0621,19.2715,18.9106,18.9106,140606.02155919,0
+BTO.US,D,20161010,000000,19.0868,19.3823,19.0385,19.1863,84452.283399557,0
+BTO.US,D,20161011,000000,19.2005,19.228,18.7457,18.7457,102096.65014401,0
+BTO.US,D,20161012,000000,18.885,19.2829,18.885,19.1189,71832.576284392,0
+BTO.US,D,20161013,000000,19.0479,19.0479,18.6908,18.6908,56337.412692296,0
+BTO.US,D,20161014,000000,18.8916,19.1189,18.8301,18.8633,72483.881954829,0
+BTO.US,D,20161017,000000,18.885,19.0243,18.5648,18.6822,107616.3865309,0
+BTO.US,D,20161018,000000,18.8566,18.9617,18.669,18.8064,73270.304522857,0
+BTO.US,D,20161019,000000,18.9399,19.0782,18.8064,19.0157,104808.48850276,0
+BTO.US,D,20161020,000000,18.9995,19.244,18.9399,19.0981,71299.497899351,0
+BTO.US,D,20161021,000000,19.0697,19.6997,19.0697,19.4098,80970.912084977,0
+BTO.US,D,20161024,000000,19.4098,19.7281,19.3956,19.6997,159270.09864017,0
+BTO.US,D,20161025,000000,19.6997,19.7158,19.5282,19.5898,46731.445753942,0
+BTO.US,D,20161026,000000,19.5548,19.9072,19.494,19.8654,79232.337629211,0
+BTO.US,D,20161027,000000,19.8513,20.0038,19.7556,19.928,105424.95934804,0
+BTO.US,D,20161028,000000,19.9498,20.0454,19.6523,19.7764,39266.237161851,0
+BTO.US,D,20161031,000000,19.7413,20.0246,19.7413,19.9821,103615.65964119,0
+BTO.US,D,20161101,000000,20.0038,20.0246,19.7348,19.8731,91185.960663266,0
+BTO.US,D,20161102,000000,19.7072,19.9403,19.3595,19.8929,114782.86010722,0
+BTO.US,D,20161103,000000,19.7764,19.8002,19.389,19.389,88770.746118767,0
+BTO.US,D,20161104,000000,19.4581,19.5339,19.2658,19.3538,100476.30297365,0
+BTO.US,D,20161107,000000,19.6248,19.8314,19.6248,19.7376,38960.11294074,0
+BTO.US,D,20161108,000000,19.6997,19.8314,19.4997,19.6164,64850.832841506,0
+BTO.US,D,20161109,000000,19.7603,20.8317,19.7546,20.827,190203.4233832,0
+BTO.US,D,20161110,000000,21.1519,22.1807,21.0629,21.7876,358734.3075124,0
+BTO.US,D,20161111,000000,21.7876,21.7876,21.4703,21.7611,206687.68488971,0
+BTO.US,D,20161114,000000,21.8899,22.7804,21.8899,22.5597,317668.27105057,0
+BTO.US,D,20161115,000000,22.4658,23.1698,22.0509,23.0589,262308.3446643,0
+BTO.US,D,20161116,000000,22.7681,22.8931,22.1884,22.2631,221637.10288762,0
+BTO.US,D,20161117,000000,22.2916,22.4366,22.1884,22.194,189214.32546877,0
+BTO.US,D,20161118,000000,22.1884,22.5549,22.1599,22.338,81663.386185148,0
+BTO.US,D,20161121,000000,22.4658,23.3147,22.3731,23.1205,211325.99463995,0
+BTO.US,D,20161122,000000,23.2237,23.3355,22.5956,22.7899,210240.83705615,0
+BTO.US,D,20161123,000000,22.879,23.1896,22.8637,23.0409,182404.64495017,0
+BTO.US,D,20161125,000000,23.1839,23.239,23.076,23.2237,48084.725931411,0
+BTO.US,D,20161128,000000,23.0323,23.4946,23.0323,23.076,163575.89415024,0
+BTO.US,D,20161129,000000,23.2531,23.2531,22.7804,22.8164,182256.86084342,0
+BTO.US,D,20161130,000000,23.1782,23.4946,22.9472,23.2029,221169.47174985,0
+BTO.US,D,20161201,000000,23.4179,23.867,23.2645,23.7846,160648.71323594,0
+BTO.US,D,20161202,000000,23.6737,23.6737,23.1527,23.2189,140970.20382222,0
+BTO.US,D,20161205,000000,23.398,23.7154,23.1072,23.1205,172299.37885118,0
+BTO.US,D,20161206,000000,23.3355,23.9143,23.1981,23.8385,211716.56692206,0
+BTO.US,D,20161207,000000,24.0052,24.6836,23.9143,24.2819,307555.61574624,0
+BTO.US,D,20161208,000000,24.6182,25.019,24.3578,24.694,280496.34580143,0
+BTO.US,D,20161209,000000,25.0019,25.1667,24.4619,24.9317,178005.95657302,0
+BTO.US,D,20161212,000000,25.0645,25.0937,24.496,24.6656,127966.25802952,0
+BTO.US,D,20161213,000000,24.5642,24.7888,24.4563,24.5131,97999.863584923,0
+BTO.US,D,20161214,000000,24.4515,24.8049,24.2336,24.2819,163567.44934414,0
+BTO.US,D,20161215,000000,24.5207,25.0484,24.4041,24.9592,147853.77639421,0
+BTO.US,D,20161216,000000,25.0284,25.1345,24.5207,24.7432,100024.50584731,0
+BTO.US,D,20161219,000000,24.8635,24.9404,24.6334,24.9195,61953.208748563,0
+BTO.US,D,20161220,000000,24.9404,26.1027,24.9404,25.808,246546.11407931,0
+BTO.US,D,20161221,000000,25.846,26.1064,25.3211,25.4708,107464.38002111,0
+BTO.US,D,20161222,000000,25.5816,25.882,25.1696,25.2074,168249.03872562,0
+BTO.US,D,20161223,000000,25.3174,25.3997,24.9592,24.9811,117779.71067183,0
+BTO.US,D,20161227,000000,25.2416,25.7218,25.1923,25.6176,105312.01006646,0
+BTO.US,D,20161228,000000,25.4765,25.6584,25.0578,25.1004,87112.397320948,0
+BTO.US,D,20161229,000000,24.9592,25.6347,24.6182,25.3174,217219.41369674,0
+BTO.US,D,20161230,000000,25.5352,25.5352,25.1572,25.3363,96132.505836137,0
+BTO.US,D,20170103,000000,25.4964,25.5816,25.1345,25.3031,81906.174360513,0
+BTO.US,D,20170104,000000,25.4196,25.5949,25.2794,25.4964,75876.582805363,0
+BTO.US,D,20170105,000000,25.3997,25.5704,25.1488,25.2255,92602.576886484,0
+BTO.US,D,20170106,000000,25.1488,26.0572,25.0208,25.5751,177602.71708175,0
+BTO.US,D,20170109,000000,25.612,25.612,25.1488,25.1488,109586.13755364,0
+BTO.US,D,20170110,000000,25.1488,25.5049,25.0502,25.2538,147142.30148031,0
+BTO.US,D,20170111,000000,25.3117,25.4366,25.179,25.3174,113358.85467866,0
+BTO.US,D,20170112,000000,25.395,25.395,24.8143,24.8749,161672.64597553,0
+BTO.US,D,20170113,000000,25.0645,25.4736,24.855,24.855,159865.45747019,0
+BTO.US,D,20170117,000000,24.8143,24.8143,24.028,24.0925,267488.17760568,0
+BTO.US,D,20170118,000000,24.4023,24.4789,24.0099,24.4363,134948.00147241,0
+BTO.US,D,20170119,000000,24.5547,24.6097,24.1266,24.4704,112392.97998101,0
+BTO.US,D,20170120,000000,24.4145,24.9669,24.3652,24.8484,104126.57041022,0
+BTO.US,D,20170123,000000,24.8276,24.8977,24.6656,24.8977,65988.770463434,0
+BTO.US,D,20170124,000000,24.8219,25.6319,24.8219,25.3997,161558.64109318,0
+BTO.US,D,20170125,000000,25.6754,25.9927,25.4774,25.629,157354.18325632,0
+BTO.US,D,20170126,000000,25.6868,26.0572,25.4471,25.808,130031.0131209,0
+BTO.US,D,20170127,000000,25.8411,25.8411,25.5816,25.7284,63001.420305682,0
+BTO.US,D,20170130,000000,25.6347,25.6347,25.3363,25.5267,96427.018448863,0
+BTO.US,D,20170131,000000,25.3818,25.5873,25.2255,25.4557,103099.47086835,0
+BTO.US,D,20170201,000000,25.6517,25.8119,25.2595,25.2595,103036.1348226,0
+BTO.US,D,20170202,000000,25.1837,25.5115,25.0104,25.0502,125849.7785008,0
+BTO.US,D,20170203,000000,25.3031,26.1472,25.3031,26.0505,208052.57667558,0
+BTO.US,D,20170206,000000,25.9454,26.0648,25.7512,25.7749,93649.732842841,0
+BTO.US,D,20170207,000000,25.916,25.953,25.287,25.4907,217715.54605509,0
+BTO.US,D,20170208,000000,25.395,25.395,25.1488,25.198,114836.6957461,0
+BTO.US,D,20170209,000000,25.2169,25.4433,25.1572,25.3031,142247.48074481,0
+BTO.US,D,20170210,000000,25.3031,25.4907,25.1411,25.1696,168093.86541355,0
+BTO.US,D,20170213,000000,25.3031,25.72,25.3031,25.3884,131312.51244652,0
+BTO.US,D,20170214,000000,25.4054,25.9388,25.377,25.916,118198.78417452,0
+BTO.US,D,20170215,000000,25.9037,25.988,25.7569,25.8687,144733.42054039,0
+BTO.US,D,20170216,000000,25.8251,25.9207,25.4964,25.6517,99801.774086437,0
+BTO.US,D,20170217,000000,25.6517,25.846,25.485,25.7749,88398.11904962,0
+BTO.US,D,20170221,000000,25.8687,25.8753,25.7066,25.7427,67992.300710576,0
+BTO.US,D,20170222,000000,25.6433,25.8687,25.4632,25.5751,73730.546455289,0
+BTO.US,D,20170223,000000,25.7644,25.7644,25.4964,25.5456,107360.93114638,0
+BTO.US,D,20170224,000000,25.4632,25.5768,25.1629,25.3997,85328.432032396,0
+BTO.US,D,20170227,000000,25.3287,25.6233,25.3211,25.5751,86897.054765407,0
+BTO.US,D,20170228,000000,25.4292,25.4992,25.3572,25.3997,106799.35154076,0
+BTO.US,D,20170301,000000,25.8251,26.1329,25.8203,26.1141,100096.28669916,0
+BTO.US,D,20170302,000000,26.1823,26.1823,25.5059,25.6347,149959.69991532,0
+BTO.US,D,20170303,000000,25.4708,26.026,25.4433,25.8327,84955.804963249,0
+BTO.US,D,20170306,000000,25.7815,25.7815,25.2169,25.234,154636.01129299,0
+BTO.US,D,20170307,000000,25.3117,25.9568,25.2662,25.5182,111906.34802953,0
+BTO.US,D,20170308,000000,25.8128,25.8128,25.3884,25.5816,82084.570889368,0
+BTO.US,D,20170309,000000,25.4954,25.6925,25.3486,25.4423,103857.39221579,0
+BTO.US,D,20170310,000000,25.5873,25.7086,25.1014,25.5039,107772.61544374,0
+BTO.US,D,20170313,000000,25.5409,25.5912,25.2833,25.3202,52978.491066159,0
+BTO.US,D,20170314,000000,25.2501,25.2595,25.0597,25.1705,61097.116530212,0
+BTO.US,D,20170315,000000,25.2302,25.5949,25.1004,25.3694,78102.844813384,0
+BTO.US,D,20170316,000000,25.5816,25.6034,25.2056,25.3249,52539.361148977,0
+BTO.US,D,20170317,000000,25.4765,25.629,25.144,25.6034,56815.599837688,0
+BTO.US,D,20170320,000000,25.5342,25.5523,25.1951,25.3202,51495.371994908,0
+BTO.US,D,20170321,000000,25.4044,25.4044,24.0148,24.1085,170639.9744526,0
+BTO.US,D,20170322,000000,23.866,23.9039,23.436,23.471,304106.96805529,0
+BTO.US,D,20170323,000000,23.4644,23.9362,23.2995,23.4293,168018.91775941,0
+BTO.US,D,20170324,000000,23.5003,23.7921,23.4085,23.5288,88627.184415073,0
+BTO.US,D,20170327,000000,23.2189,23.2237,22.6563,23.1271,413719.495628,0
+BTO.US,D,20170328,000000,23.1044,23.7817,23.0049,23.705,166452.40622793,0
+BTO.US,D,20170329,000000,23.6813,23.8376,23.5705,23.8177,143306.24830955,0
+BTO.US,D,20170330,000000,23.8536,24.2336,23.8272,24.101,251775.56025652,0
+BTO.US,D,20170331,000000,24.101,24.3104,23.9665,23.993,140051.8311589,0
+BTO.US,D,20170403,000000,24.0716,24.0716,23.6757,23.9456,219579.7370016,0
+BTO.US,D,20170404,000000,23.9721,24.0148,23.7675,23.9456,79374.843732142,0
+BTO.US,D,20170405,000000,24.191,24.1985,23.7476,23.8536,92347.121501968,0
+BTO.US,D,20170406,000000,23.8376,24.1066,23.6813,24.0792,71794.574656944,0
+BTO.US,D,20170407,000000,24.0413,24.1085,23.8319,24.1085,70572.18897402,0
+BTO.US,D,20170410,000000,24.0005,24.3747,23.8536,24.0413,84289.72088214,0
+BTO.US,D,20170411,000000,23.8376,24.0005,23.6898,23.9721,103037.19042336,0
+BTO.US,D,20170412,000000,23.9721,24.0413,23.7533,23.8376,90590.601833242,0
+BTO.US,D,20170413,000000,23.8964,23.9362,23.4085,23.5487,95533.980203825,0
+BTO.US,D,20170417,000000,23.5345,23.8045,23.4644,23.7817,92205.6709998,0
+BTO.US,D,20170418,000000,23.6274,23.812,23.4937,23.7258,67442.332713337,0
+BTO.US,D,20170419,000000,23.7533,23.9665,23.6974,23.7817,85461.437728467,0
+BTO.US,D,20170420,000000,23.9153,24.245,23.8376,24.1407,82701.041734644,0
+BTO.US,D,20170421,000000,24.1085,24.2895,24.0413,24.2336,64339.922072477,0
+BTO.US,D,20170424,000000,24.6713,24.8484,24.5509,24.8399,115131.20835883,0
+BTO.US,D,20170425,000000,24.9195,25.1004,24.821,25.0113,71465.227219058,0
+BTO.US,D,20170426,000000,24.8977,25.3562,24.8977,25.1222,90200.029551133,0
+BTO.US,D,20170427,000000,25.3155,25.3155,24.9109,25.1222,56503.142012002,0
+BTO.US,D,20170428,000000,25.017,25.1809,24.7915,24.855,60877.55157162,0
+BTO.US,D,20170501,000000,24.8977,25.017,24.7707,24.8342,83208.785701385,0
+BTO.US,D,20170502,000000,24.8342,24.9412,24.6627,24.821,47815.547736986,0
+BTO.US,D,20170503,000000,24.7784,24.9469,24.5311,24.9052,93304.551393517,0
+BTO.US,D,20170504,000000,24.9669,25.1004,24.7707,24.9469,50967.57161368,0
+BTO.US,D,20170505,000000,24.9895,25.0814,24.7006,24.8266,68484.210665881,0
+BTO.US,D,20170508,000000,24.8399,25.0947,24.8399,24.9412,65756.538295693,0
+BTO.US,D,20170509,000000,25.017,25.1658,24.8342,24.8484,47393.307432004,0
+BTO.US,D,20170510,000000,24.9526,25.0029,24.7072,24.982,69781.54400294,0
+BTO.US,D,20170511,000000,24.982,24.982,24.5396,24.7006,59327.929652334,0
+BTO.US,D,20170512,000000,24.5433,24.5433,24.2829,24.4828,56001.731649834,0
+BTO.US,D,20170515,000000,24.5509,24.6779,24.496,24.5595,43890.824102173,0
+BTO.US,D,20170516,000000,24.6078,24.7006,24.4553,24.6713,41385.883492865,0
+BTO.US,D,20170517,000000,24.5235,24.5235,23.705,23.8376,120121.03316296,0
+BTO.US,D,20170518,000000,23.812,24.0915,23.6121,23.9077,64431.759338811,0
+BTO.US,D,20170519,000000,24.0233,24.2895,24.0139,24.226,48921.817336039,0
+BTO.US,D,20170522,000000,24.297,24.3966,24.1786,24.2629,58666.067974275,0
+BTO.US,D,20170523,000000,24.191,24.6002,24.191,24.5595,56226.574612238,0
+BTO.US,D,20170524,000000,24.5803,24.8815,24.5803,24.7423,47728.988474464,0
+BTO.US,D,20170525,000000,24.7915,24.9583,24.5888,24.6144,54262.101593306,0
+BTO.US,D,20170526,000000,24.5803,24.7423,24.3265,24.3265,40451.67681809,0
+BTO.US,D,20170530,000000,24.2895,24.6486,23.9778,24.3833,87840.761847043,0
+BTO.US,D,20170531,000000,24.3198,24.3434,23.6813,23.7258,99446.036629488,0
+BTO.US,D,20170601,000000,23.7533,24.1995,23.7533,24.0716,55751.554269133,0
+BTO.US,D,20170602,000000,23.9532,24.3454,23.9532,24.3198,51551.318835319,0
+BTO.US,D,20170605,000000,24.5235,24.6456,24.3407,24.5519,38259.194034467,0
+BTO.US,D,20170606,000000,24.5433,24.5433,24.1985,24.3833,55527.766907492,0
+BTO.US,D,20170607,000000,24.5235,24.6439,24.4315,24.496,63531.331888436,0
+BTO.US,D,20170608,000000,24.6656,25.0511,24.4997,24.9583,63572.500318171,0
+BTO.US,D,20170609,000000,25.1222,25.629,25.0947,25.5647,83408.294245489,0
+BTO.US,D,20170612,000000,25.6669,26.189,25.5381,25.5808,63978.906611717,0
+BTO.US,D,20170613,000000,25.828,26.115,25.6016,26.115,75946.252455685,0
+BTO.US,D,20170614,000000,26.043,26.043,25.5002,25.8203,36912.247461574,0
+BTO.US,D,20170615,000000,25.5808,25.9425,25.5144,25.6792,56566.478057749,0
+BTO.US,D,20170616,000000,25.6868,26.3774,25.6215,25.6745,64108.745505498,0
+BTO.US,D,20170619,000000,25.7162,26.3574,25.7162,25.7162,64919.446891066,0
+BTO.US,D,20170620,000000,25.6215,26.1245,25.2577,25.3893,45679.011793773,0
+BTO.US,D,20170621,000000,25.4064,25.5276,25.1089,25.1222,44699.414286214,0
+BTO.US,D,20170622,000000,25.037,25.3211,24.9166,25.0019,38607.542286078,0
+BTO.US,D,20170623,000000,25.179,25.2577,24.6439,24.9952,60342.361985054,0
+BTO.US,D,20170626,000000,24.9233,25.3164,24.7935,25.0104,71025.041701113,0
+BTO.US,D,20170627,000000,25.3164,25.5598,25.0019,25.4309,82640.872491183,0
+BTO.US,D,20170628,000000,25.6337,25.9274,25.2131,25.3572,118249.45301112,0
+BTO.US,D,20170629,000000,25.9635,26.2068,25.6167,25.8639,148651.81057063,0
+BTO.US,D,20170630,000000,25.9274,26.043,25.6982,25.6982,76948.017579256,0
+BTO.US,D,20170703,000000,25.9568,27.0045,25.8337,26.6986,128478.22439932,0
+BTO.US,D,20170705,000000,26.7127,26.7127,26.3774,26.4645,88900.58501255,0
+BTO.US,D,20170706,000000,26.5432,26.599,26.0582,26.0582,82046.569261919,0
+BTO.US,D,20170707,000000,26.2864,26.7127,26.0686,26.2002,94188.089231694,0
+BTO.US,D,20170710,000000,26.2713,26.3783,26.0364,26.0364,84044.82150525,0
+BTO.US,D,20170711,000000,26.1358,26.1358,25.6167,25.6167,74341.739296751,0
+BTO.US,D,20170712,000000,25.8099,25.9984,25.6423,25.6423,103855.28101427,0
+BTO.US,D,20170713,000000,25.6792,25.8573,25.6167,25.6167,95881.272854673,0
+BTO.US,D,20170714,000000,25.5068,25.6262,25.3278,25.3572,87284.460245229,0
+BTO.US,D,20170717,000000,25.3893,25.4992,25.2056,25.2056,50195.927456325,0
+BTO.US,D,20170718,000000,25.1582,25.5059,25.144,25.2642,48063.613916163,0
+BTO.US,D,20170719,000000,25.3211,25.4974,25.178,25.3505,44364.788844516,0
+BTO.US,D,20170720,000000,25.2729,25.558,25.144,25.4215,45958.745995825,0
+BTO.US,D,20170721,000000,25.3448,25.4954,25.1951,25.3278,59396.543701894,0
+BTO.US,D,20170724,000000,25.3628,25.5977,25.1885,25.4131,50157.925828876,0
+BTO.US,D,20170725,000000,25.6337,26.186,25.5882,25.7227,42272.588133327,0
+BTO.US,D,20170726,000000,25.7664,26.0136,25.2947,25.2947,61401.129549799,0
+BTO.US,D,20170727,000000,25.3893,25.4309,25.1525,25.3211,46588.93965101,0
+BTO.US,D,20170728,000000,25.1582,25.395,25.1582,25.1951,33768.668390979,0
+BTO.US,D,20170731,000000,25.2851,25.4869,25.2729,25.3723,46625.885677697,0
+BTO.US,D,20170801,000000,25.5229,25.5845,25.3098,25.5002,45269.438697941,0
+BTO.US,D,20170802,000000,25.5711,25.593,25.3278,25.5002,38501.982209832,0
+BTO.US,D,20170803,000000,25.3505,25.4661,25.1525,25.2776,37395.712610779,0
+BTO.US,D,20170804,000000,25.3287,25.5305,25.252,25.45,37487.549877112,0
+BTO.US,D,20170807,000000,25.5229,25.5229,25.2577,25.2729,34902.383609856,0
+BTO.US,D,20170808,000000,25.2312,25.7948,25.2312,25.5002,45332.774743688,0
+BTO.US,D,20170809,000000,25.6167,25.6167,25.0161,25.1658,87529.359622118,0
+BTO.US,D,20170810,000000,24.9952,24.9952,23.9086,23.9162,178687.87466556,0
+BTO.US,D,20170811,000000,23.703,23.8907,23.2901,23.7533,240884.92719024,0
+BTO.US,D,20170814,000000,23.9731,24.2639,23.9731,24.2384,48085.781532174,0
+BTO.US,D,20170815,000000,24.5727,24.5766,24.2715,24.3322,58912.022951927,0
+BTO.US,D,20170816,000000,24.3662,24.496,24.28,24.4088,57233.617739621,0
+BTO.US,D,20170817,000000,24.4307,24.4307,23.8593,23.9039,65146.401054994,0
+BTO.US,D,20170818,000000,23.812,24.0099,23.6955,23.9077,42260.976524941,0
+BTO.US,D,20170821,000000,23.8376,23.8376,23.6321,23.7117,42494.264293444,0
+BTO.US,D,20170822,000000,23.8376,24.1237,23.8186,24.1237,74377.629722674,0
+BTO.US,D,20170823,000000,23.8972,24.2468,23.812,23.9731,53592.850709909,0
+BTO.US,D,20170824,000000,24.1796,24.1796,23.9541,23.9541,45986.191615648,0
+BTO.US,D,20170825,000000,24.1303,24.2023,24.0176,24.2023,28520.221400046,0
+BTO.US,D,20170828,000000,24.1105,24.2384,23.8593,23.8746,46947.843910246,0
+BTO.US,D,20170829,000000,23.6804,23.8452,23.4672,23.8177,44275.062779707,0
+BTO.US,D,20170830,000000,23.7741,23.9731,23.7684,23.8234,44657.190255716,0
+BTO.US,D,20170831,000000,23.938,23.9466,23.669,23.7807,49171.994716742,0
+BTO.US,D,20170901,000000,23.7884,24.1237,23.7248,23.9039,51440.48075526,0
+BTO.US,D,20170905,000000,23.9039,24.0744,23.2682,23.2901,99437.591823388,0
+BTO.US,D,20170906,000000,23.4539,23.5534,23.1044,23.2682,77201.361762246,0
+BTO.US,D,20170907,000000,23.2464,23.2464,22.5691,22.6639,194067.97777455,0
+BTO.US,D,20170908,000000,22.6316,23.2237,22.5455,23.2237,137810.79074021,0
+BTO.US,D,20170911,000000,23.2967,23.5933,23.2967,23.3611,69647.482706108,0
+BTO.US,D,20170912,000000,23.6207,23.9731,23.6207,23.9475,86294.306730044,0
+BTO.US,D,20170913,000000,23.9077,24.2848,23.9077,24.2127,117930.66158086,0
+BTO.US,D,20170914,000000,24.3084,24.3084,24.0119,24.172,59615.053059722,0
+BTO.US,D,20170915,000000,24.0764,24.1133,23.9333,24.1133,39214.512724491,0
+BTO.US,D,20170918,000000,24.1397,24.4893,24.1397,24.4647,52582.640780237,0
+BTO.US,D,20170919,000000,24.5368,24.7915,24.442,24.6523,57353.956226541,0
+BTO.US,D,20170920,000000,24.8702,25.1535,24.4828,25.1222,83272.121747132,0
+BTO.US,D,20170921,000000,25.1535,25.1894,25.0284,25.1535,41314.102641017,0
+BTO.US,D,20170922,000000,25.1667,25.3192,25.0588,25.3126,51985.170748688,0
+BTO.US,D,20170925,000000,25.323,25.4262,25.0568,25.144,84304.499292814,0
+BTO.US,D,20170926,000000,25.3761,25.5409,25.161,25.4547,46605.82926321,0
+BTO.US,D,20170927,000000,25.7066,26.098,25.6413,26.025,78500.806300829,0
+BTO.US,D,20170928,000000,26.0619,26.8918,26.0411,26.4872,222971.38225137,0
+BTO.US,D,20170929,000000,26.385,27.1656,26.2135,26.8918,219910.14004025,0
+BTO.US,D,20171002,000000,26.9978,27.356,26.7184,26.8341,121729.76872494,0
+BTO.US,D,20171003,000000,26.7819,26.9013,26.5441,26.6019,56026.01046737,0
+BTO.US,D,20171004,000000,26.5905,27.068,26.5214,26.726,115124.87475425,0
+BTO.US,D,20171005,000000,26.7402,27.2072,26.7402,26.818,116934.1744611,0
+BTO.US,D,20171006,000000,26.9183,27.0974,26.7516,26.9183,49446.45091498,0
+BTO.US,D,20171009,000000,26.8918,27.1646,26.8113,27.1078,87333.017880301,0
+BTO.US,D,20171010,000000,27.087,27.3095,27.087,27.3095,72460.658738053,0
+BTO.US,D,20171011,000000,27.4053,27.4053,27.1078,27.1078,51494.316394146,0
+BTO.US,D,20171012,000000,27.1798,27.2366,26.9921,27.1011,58897.244541252,0
+BTO.US,D,20171013,000000,27.0292,27.1041,26.8482,26.9515,41343.659462365,0
+BTO.US,D,20171016,000000,26.9486,27.1874,26.9269,27.121,52625.920411499,0
+BTO.US,D,20171017,000000,27.121,27.2963,27.0425,27.1874,86898.110366169,0
+BTO.US,D,20171018,000000,27.2082,27.337,27.1353,27.2556,63825.84450116,0
+BTO.US,D,20171019,000000,27.0633,27.2613,27.0149,27.175,38828.162845431,0
+BTO.US,D,20171020,000000,27.411,27.5682,27.374,27.4318,43817.987649563,0
+BTO.US,D,20171023,000000,27.4544,27.4544,27.2225,27.2281,44807.085563985,0
+BTO.US,D,20171024,000000,27.4119,27.5549,27.246,27.391,67740.012128349,0
+BTO.US,D,20171025,000000,27.4621,27.4621,27.1523,27.3664,62446.174304631,0
+BTO.US,D,20171026,000000,27.3976,27.5872,27.3976,27.4621,61125.617750798,0
+BTO.US,D,20171027,000000,27.391,27.5682,27.3664,27.447,31290.117800731,0
+BTO.US,D,20171030,000000,27.4829,27.5047,27.246,27.3095,29325.6447818,0
+BTO.US,D,20171031,000000,27.2225,27.4053,27.0936,27.121,65592.920177513,0
+BTO.US,D,20171101,000000,27.1921,27.3247,26.9847,27.0149,48407.739764724,0
+BTO.US,D,20171102,000000,26.9183,27.1874,26.8852,27.0936,27690.519200754,0
+BTO.US,D,20171103,000000,27.1656,27.1798,27.0149,27.0936,31582.519211932,0
+BTO.US,D,20171106,000000,26.9647,27.087,26.8264,26.9183,31283.784196157,0
+BTO.US,D,20171107,000000,26.9837,27.0547,26.3614,26.385,25660.598934551,0
+BTO.US,D,20171108,000000,26.2713,26.4295,25.7948,25.8507,99762.716858225,0
+BTO.US,D,20171109,000000,25.2151,25.9227,25.2151,25.2151,126409.24690491,0
+BTO.US,D,20171110,000000,25.1364,25.4509,25.0199,25.0435,73406.477021215,0
+BTO.US,D,20171113,000000,24.9431,25.2235,24.4997,25.0284,133934.62474046,0
+BTO.US,D,20171114,000000,24.7774,25.2235,24.7774,25.1004,98836.954989551,0
+BTO.US,D,20171115,000000,24.9223,25.4044,24.8484,25.3041,74642.585514051,0
+BTO.US,D,20171116,000000,25.3666,25.5523,25.3666,25.4907,52611.142000825,0
+BTO.US,D,20171117,000000,25.3922,25.7664,25.2813,25.7664,51255.750621831,0
+BTO.US,D,20171120,000000,25.6498,25.8498,25.6498,25.8298,35792.255052608,0
+BTO.US,D,20171121,000000,25.9539,25.9539,25.7294,25.8507,60551.370936021,0
+BTO.US,D,20171122,000000,25.9388,25.9927,25.7294,25.8952,36193.383342341,0
+BTO.US,D,20171124,000000,25.9388,25.9388,25.666,25.7294,10453.614350605,0
+BTO.US,D,20171127,000000,25.5466,25.8355,25.5466,25.5466,54611.50544568,0
+BTO.US,D,20171128,000000,25.4339,26.384,25.4339,26.2562,88902.696214074,0
+BTO.US,D,20171129,000000,26.4484,27.1874,26.4484,27.0425,87214.790594906,0
+BTO.US,D,20171130,000000,27.3323,27.4232,26.9183,27.0292,152614.53583289,0
+BTO.US,D,20171201,000000,27.0216,27.1988,26.653,27.1078,91418.192831007,0
+BTO.US,D,20171204,000000,27.4232,27.7179,27.2556,27.7084,91226.073492241,0
+BTO.US,D,20171205,000000,27.7728,28.0646,27.4403,27.662,58345.165342487,0
+BTO.US,D,20171206,000000,27.5625,27.7084,27.3825,27.4829,47725.821672177,0
+BTO.US,D,20171207,000000,27.411,27.8599,27.1911,27.6772,129266.75816888,0
+BTO.US,D,20171208,000000,27.896,27.9812,27.1978,27.2574,77353.368272039,0
+BTO.US,D,20171211,000000,27.2574,27.3788,27.0651,27.1817,36669.459286209,0
+BTO.US,D,20171212,000000,27.3872,27.7851,27.032,27.5673,71344.888732138,0
+BTO.US,D,20171213,000000,27.5842,28.0561,27.5009,27.5909,51975.670341826,0
+BTO.US,D,20171214,000000,27.7927,27.9452,27.4033,27.6772,47031.23637048,0
+BTO.US,D,20171215,000000,27.6857,28.0475,27.445,27.896,60600.984171857,0
+BTO.US,D,20171218,000000,28.0561,28.2664,27.7927,28.1005,70525.742540471,0
+BTO.US,D,20171219,000000,28.1812,28.3469,28.1669,28.2825,28944.572906553,0
+BTO.US,D,20171220,000000,28.3621,28.4132,28.0646,28.327,59247.703994388,0
+BTO.US,D,20171221,000000,28.5325,28.6462,28.3479,28.4795,67723.12251615,0
+BTO.US,D,20171222,000000,28.5809,28.6918,28.2105,28.6027,56737.485381267,0
+BTO.US,D,20171226,000000,28.4937,28.6027,28.2398,28.6027,34079.01501514,0
+BTO.US,D,20171227,000000,28.6766,28.6766,28.3052,28.4511,33922.786102298,0
+BTO.US,D,20171228,000000,28.471,28.8878,28.3809,28.8518,63371.936173305,0
+BTO.US,D,20171229,000000,28.9229,29.1266,28.6188,28.6623,73213.302081686,0
+BTO.US,D,20180102,000000,28.67,28.7183,28.0646,28.2464,73749.547269013,0
+BTO.US,D,20180103,000000,28.4578,28.488,28.0797,28.1005,96903.09439273,0
+BTO.US,D,20180104,000000,28.2625,28.6918,28.2541,28.6121,73007.459933006,0
+BTO.US,D,20180105,000000,28.6851,28.6851,28.3127,28.3402,58586.897917089,0
+BTO.US,D,20180108,000000,28.2464,28.3052,28.128,28.2029,59959.178908283,0
+BTO.US,D,20180109,000000,28.2625,28.7684,28.2625,28.5325,48383.460947186,0
+BTO.US,D,20180110,000000,28.7429,29.4476,28.6965,29.1578,69321.302070509,0
+BTO.US,D,20180111,000000,29.296,29.3625,29.0479,29.1578,95355.583674969,0
+BTO.US,D,20180112,000000,29.2648,29.3625,29.1133,29.2308,71445.170804571,0
+BTO.US,D,20180116,000000,29.4913,29.6751,28.9086,28.9086,123791.35701402,0
+BTO.US,D,20180117,000000,29.0261,29.1776,28.865,28.9674,100206.06917846,0
+BTO.US,D,20180118,000000,28.8802,28.9759,28.5761,28.6918,60064.738984529,0
+BTO.US,D,20180119,000000,28.6027,29.8816,28.6027,29.4192,62848.358195127,0
+BTO.US,D,20180122,000000,29.3378,29.4013,29.1275,29.1863,56347.96869992,0
+BTO.US,D,20180123,000000,29.1275,29.8086,29.1275,29.3104,69922.994505108,0
+BTO.US,D,20180124,000000,29.4419,29.7736,29.3274,29.7016,49562.566998851,0
+BTO.US,D,20180125,000000,29.6968,29.7101,29.1863,29.6968,69393.082922355,0
+BTO.US,D,20180126,000000,29.5945,29.623,29.2213,29.3463,40793.691465126,0
+BTO.US,D,20180129,000000,29.2516,29.5566,29.1863,29.1863,44343.676829267,0
+BTO.US,D,20180130,000000,29.0754,29.3378,28.6766,28.6766,45885.909543216,0
+BTO.US,D,20180131,000000,28.9901,29.1938,28.865,28.9598,54047.814638527,0
+BTO.US,D,20180201,000000,28.8963,29.2516,28.8963,29.1863,47400.696637339,0
+BTO.US,D,20180202,000000,29.0915,29.3681,28.6405,28.6405,80428.333293075,0
+BTO.US,D,20180205,000000,28.3479,28.3479,26.4523,26.8842,153205.67225987,0
+BTO.US,D,20180206,000000,27.662,27.8003,26.0525,27.6999,154504.06119769,0
+BTO.US,D,20180207,000000,27.7927,28.1309,27.5909,27.9907,54614.672247966,0
+BTO.US,D,20180208,000000,28.2152,28.2152,27.1892,27.2631,76079.258151754,0
+BTO.US,D,20180209,000000,27.4668,27.8533,26.9458,27.3949,75679.185462783,0
+BTO.US,D,20180212,000000,27.5094,28.0901,27.25,27.6772,61273.401857542,0
+BTO.US,D,20180213,000000,27.716,27.8315,27.5094,27.7814,50240.262688347,0
+BTO.US,D,20180214,000000,27.6553,28.6121,27.6553,28.6121,61747.366599885,0
+BTO.US,D,20180215,000000,28.6188,28.9096,28.4719,28.8367,48237.788041968,0
+BTO.US,D,20180216,000000,28.5875,29.1417,28.5875,29.0915,47747.989288188,0
+BTO.US,D,20180220,000000,29.1417,29.2449,28.506,28.5667,61319.848291089,0
+BTO.US,D,20180221,000000,28.6462,29.1502,28.5003,28.7637,38387.977327488,0
+BTO.US,D,20180222,000000,28.7855,29.1588,28.4359,28.4359,40365.117555569,0
+BTO.US,D,20180223,000000,28.4643,28.8092,28.4643,28.5667,20915.67350731,0
+BTO.US,D,20180226,000000,28.6188,29.2582,28.5875,29.2582,55759.999075232,0
+BTO.US,D,20180227,000000,29.1502,29.3302,28.9531,28.9759,40853.860708586,0
+BTO.US,D,20180228,000000,28.9598,29.1776,28.4198,28.4198,40425.286799028,0
+BTO.US,D,20180301,000000,28.4937,28.7998,28.0561,28.2664,87889.319482116,0
+BTO.US,D,20180302,000000,27.9907,28.6462,27.8154,28.6188,79083.497921705,0
+BTO.US,D,20180305,000000,28.5439,29.0337,28.3166,29.0034,27493.121858175,0
+BTO.US,D,20180306,000000,29.0186,29.676,29.0186,29.3302,37843.28733406,0
+BTO.US,D,20180307,000000,29.3169,29.55,29.1776,29.4761,38365.809711476,0
+BTO.US,D,20180308,000000,29.5717,29.5717,29.1,29.2734,52505.581924579,0
+BTO.US,D,20180309,000000,29.4211,29.8172,29.3984,29.6874,47884.161786544,0
+BTO.US,D,20180312,000000,30.0749,30.1203,29.5821,29.7451,111141.03747674,0
+BTO.US,D,20180313,000000,29.7508,29.9659,29.5102,29.5159,54625.228255591,0
+BTO.US,D,20180314,000000,29.6495,29.8408,29.1853,29.2374,35150.449789034,0
+BTO.US,D,20180315,000000,29.3558,29.4941,29.2014,29.3634,24366.43239978,0
+BTO.US,D,20180316,000000,29.2886,29.8058,29.2886,29.6637,54082.649463688,0
+BTO.US,D,20180319,000000,29.6721,29.8333,29.1341,29.3918,57279.008572406,0
+BTO.US,D,20180320,000000,29.2734,29.5462,29.2203,29.2203,58187.880828881,0
+BTO.US,D,20180321,000000,29.1625,29.5188,29.1625,29.369,49880.302828349,0
+BTO.US,D,20180322,000000,29.1047,29.1104,28.2531,28.3762,97098.380533784,0
+BTO.US,D,20180323,000000,28.3033,28.6596,27.3247,27.3247,163809.18191874,0
+BTO.US,D,20180326,000000,27.9281,28.6254,27.6857,28.237,70672.471046453,0
+BTO.US,D,20180327,000000,28.399,28.4188,27.77,27.7936,56241.353022912,0
+BTO.US,D,20180328,000000,27.6553,28.0817,27.2792,27.8988,52118.176444757,0
+BTO.US,D,20180329,000000,27.985,28.2976,27.9045,28.2077,49318.723222723,0
+BTO.US,D,20180402,000000,28.2872,28.2872,27.3939,27.949,47032.291971243,0
+BTO.US,D,20180403,000000,28.1489,28.4179,27.662,28.0447,55654.438998986,0
+BTO.US,D,20180404,000000,27.8259,28.2796,27.6733,28.2437,32710.956426998,0
+BTO.US,D,20180405,000000,28.3469,28.5241,28.1413,28.488,32913.63177339,0
+BTO.US,D,20180406,000000,28.2948,28.471,27.6496,28.0031,74290.014859391,0
+BTO.US,D,20180409,000000,28.2,28.3611,27.9045,27.9358,36171.215726329,0
+BTO.US,D,20180410,000000,28.1262,28.4123,28.1262,28.3601,55088.63699031,0
+BTO.US,D,20180411,000000,28.1688,28.5382,27.9717,28.1319,41618.115660605,0
+BTO.US,D,20180412,000000,28.1688,28.7248,28.1688,28.5449,51979.892744876,0
+BTO.US,D,20180413,000000,28.6926,28.7609,28.1413,28.3119,50590.722141484,0
+BTO.US,D,20180416,000000,28.3033,28.7476,28.1859,28.3535,33035.025861072,0
+BTO.US,D,20180417,000000,28.795,28.795,27.9917,28.0598,75315.003199736,0
+BTO.US,D,20180418,000000,28.1319,28.3176,27.949,27.949,45781.405067732,0
+BTO.US,D,20180419,000000,28.0817,28.4521,28.0817,28.1688,56447.195171591,0
+BTO.US,D,20180420,000000,28.4511,28.5667,28.3157,28.4426,57425.737078387,0
+BTO.US,D,20180423,000000,28.5335,28.7894,28.5003,28.7808,40625.850943895,0
+BTO.US,D,20180424,000000,28.9058,29.2042,28.6216,28.7808,60923.998005168,0
+BTO.US,D,20180425,000000,28.795,29.0309,28.5335,28.6871,32484.002263069,0
+BTO.US,D,20180426,000000,28.6045,28.8982,28.6045,28.6717,31958.313083366,0
+BTO.US,D,20180427,000000,28.7647,28.919,28.506,28.6926,30177.514597102,0
+BTO.US,D,20180430,000000,28.8272,28.8935,28.5003,28.5003,34314.413985169,0
+BTO.US,D,20180501,000000,28.3601,28.6282,28.1821,28.5155,37849.620938636,0
+BTO.US,D,20180502,000000,28.596,28.8025,28.4066,28.506,32247.547692279,0
+BTO.US,D,20180503,000000,28.506,28.5402,28.1129,28.2948,36438.282719231,0
+BTO.US,D,20180504,000000,28.1413,28.8367,28.1413,28.7154,27842.525710549,0
+BTO.US,D,20180507,000000,28.7894,28.8176,28.506,28.6141,35294.011492728,0
+BTO.US,D,20180508,000000,28.7457,29.0129,28.6548,28.8537,56707.928559917,0
+BTO.US,D,20180509,000000,28.9352,29.1199,28.7069,29.0243,43335.57810112,0
+BTO.US,D,20180510,000000,28.9058,29.1341,28.8272,28.8925,62256.166167389,0
+BTO.US,D,20180511,000000,28.8025,29.1047,28.8025,28.9125,43241.629633261,0
+BTO.US,D,20180514,000000,29.3037,29.3037,28.8925,28.8925,37108.58920339,0
+BTO.US,D,20180515,000000,28.832,29.0082,28.6643,28.9561,36291.55421325,0
+BTO.US,D,20180516,000000,28.885,29.0982,28.8025,28.9873,52707.201670208,0
+BTO.US,D,20180517,000000,28.9561,29.0745,28.92,28.994,43130.791553205,0
+BTO.US,D,20180518,000000,29.0535,29.0535,28.8186,28.8613,23307.664835036,0
+BTO.US,D,20180521,000000,28.9352,29.1047,28.8689,29.0461,38579.041065493,0
+BTO.US,D,20180522,000000,29.0972,29.4211,29.0688,29.2829,33058.249077846,0
+BTO.US,D,20180523,000000,29.3558,29.3634,28.9427,28.9873,30350.633122144,0
+BTO.US,D,20180524,000000,29.0678,29.0678,28.542,28.9873,39055.117009361,0
+BTO.US,D,20180525,000000,28.8925,28.9873,28.795,28.8102,30413.969167892,0
+BTO.US,D,20180529,000000,28.6871,28.6871,28.0296,28.0769,79211.225613963,0
+BTO.US,D,20180530,000000,28.2598,28.6643,28.2598,28.5761,77071.522868463,0
+BTO.US,D,20180531,000000,28.6141,28.6774,28.3497,28.3762,28620.503472479,0
+BTO.US,D,20180601,000000,28.4511,28.885,28.4511,28.7723,38228.581612358,0
+BTO.US,D,20180604,000000,28.6548,28.8755,28.6548,28.795,32178.933642719,0
+BTO.US,D,20180605,000000,28.7647,28.9427,28.7059,28.7609,35180.006610383,0
+BTO.US,D,20180606,000000,28.9125,29.3178,28.9125,29.1568,51510.150405583,0
+BTO.US,D,20180607,000000,29.3037,29.4211,29.1929,29.4211,44016.440592905,0
+BTO.US,D,20180608,000000,29.3625,29.4382,29.2127,29.2809,32153.59922442,0
+BTO.US,D,20180611,000000,29.4429,29.4875,29.0498,29.155,26871.373009089,0
+BTO.US,D,20180612,000000,29.155,29.1606,28.8868,28.9598,41414.38471345,0
+BTO.US,D,20180613,000000,28.9901,29.2061,28.7741,28.7741,47696.264850827,0
+BTO.US,D,20180614,000000,28.9835,28.9835,28.5809,28.6879,28384.048901689,0
+BTO.US,D,20180615,000000,28.6926,28.7372,28.4909,28.6207,37948.847410306,0
+BTO.US,D,20180618,000000,28.6207,28.6462,28.4558,28.596,50221.261874624,0
+BTO.US,D,20180619,000000,28.5809,28.8045,28.5184,28.6405,37228.92769031,0
+BTO.US,D,20180620,000000,28.9229,28.9229,28.7741,28.8347,39150.121077982,0
+BTO.US,D,20180621,000000,28.8045,28.9219,28.5051,28.8281,40755.689837678,0
+BTO.US,D,20180622,000000,28.7382,28.939,28.4578,28.4928,47870.438976633,0
+BTO.US,D,20180625,000000,28.4928,28.5572,28.039,28.1812,37764.117276875,0
+BTO.US,D,20180626,000000,28.4037,28.4037,27.9367,28.0779,38530.48343042,0
+BTO.US,D,20180627,000000,28.2114,28.2114,27.5435,27.5435,83541.299941558,0
+BTO.US,D,20180628,000000,27.5199,27.7425,27.5199,27.6174,53634.019139645,0
+BTO.US,D,20180629,000000,27.8827,28.0779,27.5842,27.6241,58327.220129526,0
+BTO.US,D,20180702,000000,27.5492,27.9594,27.5237,27.9594,59593.941044474,0
+BTO.US,D,20180703,000000,28.0541,28.0541,27.877,27.9737,19197.155466032,0
+BTO.US,D,20180705,000000,27.8391,27.8827,27.7405,27.8391,38108.243125436,0
+BTO.US,D,20180706,000000,27.8694,27.9869,27.7217,27.9291,29535.709333528,0
+BTO.US,D,20180709,000000,28.0115,28.3962,27.9869,28.3913,73174.244853474,0
+BTO.US,D,20180710,000000,28.471,28.4956,27.9594,28.0779,43452.749785753,0
+BTO.US,D,20180711,000000,27.966,28.2038,27.9414,28.1214,49025.26621076,0
+BTO.US,D,20180712,000000,28.1451,28.1451,27.5199,27.8391,67632.340850579,0
+BTO.US,D,20180713,000000,27.8391,27.8391,27.4762,27.6459,35573.745694779,0
+BTO.US,D,20180716,000000,27.5284,27.8391,27.5057,27.8391,50371.157182892,0
+BTO.US,D,20180717,000000,27.9139,28.0172,27.8221,27.8391,40944.642374157,0
+BTO.US,D,20180718,000000,28.0314,28.2996,28.0144,28.2996,48387.683350237,0
+BTO.US,D,20180719,000000,28.0466,28.3648,27.9055,27.9055,43829.59925795,0
+BTO.US,D,20180720,000000,28.1072,28.2996,28.0987,28.2692,43681.815151206,0
+BTO.US,D,20180723,000000,28.3147,28.7069,28.3147,28.6794,46743.05736233,0
+BTO.US,D,20180724,000000,28.7741,28.7741,28.3962,28.3962,30002.284870535,0
+BTO.US,D,20180725,000000,28.4928,28.5231,28.2484,28.4037,37136.034823214,0
+BTO.US,D,20180726,000000,28.4492,28.6405,28.4037,28.6207,23395.27969832,0
+BTO.US,D,20180727,000000,28.7656,28.9077,28.6207,28.7968,95372.473287169,0
+BTO.US,D,20180730,000000,28.8499,28.9835,28.7069,28.8347,67196.377735685,0
+BTO.US,D,20180731,000000,28.8281,28.8281,28.3592,28.5809,56622.424898159,0
+BTO.US,D,20180801,000000,28.8499,28.8982,28.6643,28.6727,37361.93338638,0
+BTO.US,D,20180802,000000,28.6727,28.9456,28.596,28.9456,17535.639865925,0
+BTO.US,D,20180803,000000,28.9531,28.9835,28.7817,28.8717,29507.208112942,0
+BTO.US,D,20180806,000000,28.9531,28.9531,28.7656,28.7894,32847.128925355,0
+BTO.US,D,20180807,000000,28.8868,28.9531,28.7741,28.8347,24063.474980955,0
+BTO.US,D,20180808,000000,28.7894,29.1019,28.7837,29.1019,32710.956426998,0
+BTO.US,D,20180809,000000,29.1171,29.1171,28.9011,28.9011,24763.338286464,0
+BTO.US,D,20180810,000000,28.7968,28.8784,28.7382,28.7382,24536.384122535,0
+BTO.US,D,20180813,000000,28.812,28.9456,28.5325,28.6037,42943.950218249,0
+BTO.US,D,20180814,000000,28.6141,28.8528,28.5818,28.7429,26951.598667036,0
+BTO.US,D,20180815,000000,28.9456,28.9456,28.4928,28.5439,42192.36247538,0
+BTO.US,D,20180816,000000,28.6207,28.9304,28.6207,28.7543,36924.914670723,0
+BTO.US,D,20180817,000000,28.7382,28.9531,28.7382,28.8717,26274.958578301,0
+BTO.US,D,20180820,000000,28.7741,28.9504,28.7466,28.7656,76462.441228526,0
+BTO.US,D,20180821,000000,28.8499,29.1019,28.8499,29.0725,57570.354382844,0
+BTO.US,D,20180822,000000,28.8556,29.1389,28.8556,28.9759,35194.785021057,0
+BTO.US,D,20180823,000000,28.8717,29.0649,28.8347,28.8347,27341.115348382,0
+BTO.US,D,20180824,000000,29.028,29.028,28.7248,28.9314,28927.683294354,0
+BTO.US,D,20180827,000000,28.9531,29.1237,28.9077,29.0498,39970.322870409,0
+BTO.US,D,20180828,000000,29.1171,29.1171,28.7817,28.7817,40984.755203131,0
+BTO.US,D,20180829,000000,28.8632,28.8632,28.6207,28.7382,43930.936931146,0
+BTO.US,D,20180830,000000,28.6548,28.8613,28.5506,28.6643,57628.412424779,0
+BTO.US,D,20180831,000000,28.4928,28.7466,28.4634,28.7211,26964.265876184,0
+BTO.US,D,20180904,000000,28.7296,28.9588,28.704,28.812,31085.331252815,0
+BTO.US,D,20180905,000000,28.8281,28.9891,28.8281,28.8499,25712.323371912,0
+BTO.US,D,20180906,000000,28.8556,28.9513,28.5667,28.5667,31241.560165659,0
+BTO.US,D,20180907,000000,28.6141,28.7353,28.5051,28.7211,35387.959960586,0
+BTO.US,D,20180910,000000,28.6926,28.7543,28.4558,28.4558,31364.009854102,0
+BTO.US,D,20180911,000000,28.6405,28.7211,28.4871,28.5051,48306.402091528,0
+BTO.US,D,20180912,000000,28.5667,28.5667,28.128,28.128,56854.657065899,0
+BTO.US,D,20180913,000000,28.3384,28.4123,27.7378,27.7378,81159.864621457,0
+BTO.US,D,20180914,000000,28.0457,28.2303,27.9273,28.0031,69449.029762765,0
+BTO.US,D,20180917,000000,28.0836,28.147,27.8694,27.9481,36119.491288969,0
+BTO.US,D,20180918,000000,28.0031,28.0257,27.6639,27.6639,78586.309962589,0
+BTO.US,D,20180919,000000,27.6715,28.1594,27.6715,28.1594,64530.985810482,0
+BTO.US,D,20180920,000000,28.3678,28.9427,28.3611,28.4899,64958.504119277,0
+BTO.US,D,20180921,000000,28.5856,28.6169,28.3327,28.4198,62753.354126505,0
+BTO.US,D,20180924,000000,28.4586,28.5363,28.0031,28.0031,56543.254840975,0
+BTO.US,D,20180925,000000,28.1725,28.4586,28.0096,28.1821,43026.287077721,0
+BTO.US,D,20180926,000000,28.1072,28.2219,27.7378,27.8874,76847.735506822,0
+BTO.US,D,20180927,000000,27.8363,28.0162,27.3627,27.6496,79471.959002289,0
+BTO.US,D,20180928,000000,27.5076,28.0031,27.4403,27.7378,81245.368283216,0
+BTO.US,D,20181001,000000,28.0162,28.0162,27.5133,27.8363,83868.53617792,0
+BTO.US,D,20181002,000000,27.7462,27.7462,27.3627,27.3627,54874.35003553,0
+BTO.US,D,20181003,000000,27.447,27.842,27.41,27.6221,52385.24343766,0
+BTO.US,D,20181004,000000,27.678,27.9519,27.4157,27.5294,79790.750432551,0
+BTO.US,D,20181005,000000,27.5834,27.6345,26.9135,26.9135,79704.19117003,0
+BTO.US,D,20181008,000000,26.906,27.3304,26.906,27.2812,63176.650032251,0
+BTO.US,D,20181009,000000,27.2887,27.6676,27.1021,27.4033,68456.765046057,0
+BTO.US,D,20181010,000000,27.3958,27.9273,26.9003,26.9515,66757.247818502,0
+BTO.US,D,20181011,000000,26.6748,26.7384,25.5987,25.7682,123433.50835555,0
+BTO.US,D,20181012,000000,26.1728,26.1728,25.1601,25.4831,134527.87236896,0
+BTO.US,D,20181015,000000,25.5721,25.8346,25.5721,25.6849,44133.612277538,0
+BTO.US,D,20181016,000000,25.6252,26.2467,25.6252,26.1937,105850.36645531,0
+BTO.US,D,20181017,000000,26.1282,26.7279,26.0061,26.3973,59751.225558078,0
+BTO.US,D,20181018,000000,26.3537,26.6361,25.8176,25.9482,57828.976569646,0
+BTO.US,D,20181019,000000,26.0155,26.2921,25.8877,25.9321,44798.640757885,0
+BTO.US,D,20181022,000000,25.9321,25.9558,25.1837,25.1913,49447.506515742,0
+BTO.US,D,20181023,000000,24.9356,25.2046,24.765,24.9213,89805.234865975,0
+BTO.US,D,20181024,000000,25.0767,25.0767,24.0129,24.1786,157001.61260166,0
+BTO.US,D,20181025,000000,24.4704,25.0558,24.4704,25.0113,107364.09794867,0
+BTO.US,D,20181026,000000,24.9886,24.9886,24.4325,24.5529,82783.378594114,0
+BTO.US,D,20181029,000000,24.7793,25.0682,24.7111,24.7414,128751.6249968,0
+BTO.US,D,20181030,000000,24.9052,25.2964,24.7414,25.2964,59684.722710045,0
+BTO.US,D,20181031,000000,25.557,25.8478,25.4898,25.737,78991.660655371,0
+BTO.US,D,20181101,000000,25.7626,26.1614,25.7531,26.1282,36797.186978466,0
+BTO.US,D,20181102,000000,26.2391,26.6039,26.0819,26.1937,49622.736242311,0
+BTO.US,D,20181105,000000,26.1576,26.5224,26.0904,26.1349,59524.271394151,0
+BTO.US,D,20181106,000000,26.1349,26.5537,26.1349,26.3802,34865.437583171,0
+BTO.US,D,20181107,000000,26.4872,26.9003,26.2315,26.7649,79971.258162931,0
+BTO.US,D,20181108,000000,26.7867,27.3872,26.7867,27.0282,57300.120587655,0
+BTO.US,D,20181109,000000,26.9884,27.1988,26.6891,26.6891,37891.844969134,0
+BTO.US,D,20181112,000000,26.7715,26.7715,26.4276,26.4872,38626.543099803,0
+BTO.US,D,20181113,000000,26.5403,26.8927,26.5176,26.5772,55140.361427671,0
+BTO.US,D,20181114,000000,26.8028,26.8028,25.9966,26.06,52044.284391386,0
+BTO.US,D,20181115,000000,25.827,27.2982,25.521,27.2982,77670.048500776,0
+BTO.US,D,20181116,000000,27.05,27.1276,26.5868,26.7914,52298.684175137,0
+BTO.US,D,20181119,000000,26.8482,26.8482,26.1491,26.2864,53522.125458824,0
+BTO.US,D,20181120,000000,26.06,26.2259,25.7162,25.7162,65400.800838746,0
+BTO.US,D,20181121,000000,25.9615,26.2098,25.7455,26.1197,40589.960517971,0
+BTO.US,D,20181123,000000,26.0525,26.744,25.9113,26.2703,22394.570175512,0
+BTO.US,D,20181126,000000,26.421,27.05,26.421,26.6217,47155.797260449,0
+BTO.US,D,20181127,000000,26.7867,27.0121,26.6436,26.8776,66726.63539639,0
+BTO.US,D,20181128,000000,26.9135,27.6117,26.6465,27.6117,77600.378850454,0
+BTO.US,D,20181129,000000,27.6496,27.8117,27.4072,27.7614,47764.878900388,0
+BTO.US,D,20181130,000000,27.7614,28.2407,27.6194,28.2114,53924.30934932,0
+BTO.US,D,20181203,000000,28.5023,28.6405,27.9405,27.9405,52393.688243758,0
+BTO.US,D,20181204,000000,28.038,28.038,25.9776,26.1197,100315.85165775,0
+BTO.US,D,20181206,000000,25.6034,25.9378,25.1222,25.5721,138861.11349885,0
+BTO.US,D,20181207,000000,25.612,25.7512,25.1222,25.2642,68799.835293856,0
+BTO.US,D,20181210,000000,25.1222,25.196,23.9911,24.2223,147582.48699826,0
+BTO.US,D,20181211,000000,24.3426,24.8531,24.1484,24.2819,124642.17122855,0
+BTO.US,D,20181212,000000,24.3662,24.623,23.8707,23.957,110158.2731669,0
+BTO.US,D,20181213,000000,23.9484,24.2146,23.4511,23.4511,92247.895030299,0
+BTO.US,D,20181214,000000,23.4511,23.6037,22.717,22.7794,131710.47393396,0
+BTO.US,D,20181217,000000,22.5492,23.0542,21.996,22.087,164731.77698513,0
+BTO.US,D,20181218,000000,21.9733,22.3286,21.1339,21.1339,177747.33438622,0
+BTO.US,D,20181219,000000,20.9502,21.3215,20.3638,20.5162,316375.16011655,0
+BTO.US,D,20181220,000000,20.3325,20.7209,19.768,20.0493,397832.70415302,0
+BTO.US,D,20181221,000000,19.9811,20.7436,19.9811,20.1344,369743.16786405,0
+BTO.US,D,20181224,000000,19.928,20.3704,19.9186,19.9593,120475.71501914,0
+BTO.US,D,20181226,000000,20.036,20.8137,19.6855,20.7597,212072.304379,0
+BTO.US,D,20181227,000000,20.6678,20.9312,19.9052,20.4613,362264.23646205,0
+BTO.US,D,20181228,000000,20.5912,20.9037,20.4613,20.6613,365239.97501142,0
+BTO.US,D,20181231,000000,20.6897,21.5603,20.6432,21.3017,319258.00579882,0
+BTO.US,D,20190102,000000,21.1937,22.3238,20.9587,22.1475,163305.66035505,0
+BTO.US,D,20190103,000000,22.1713,22.4232,21.9127,21.9733,140314.67574875,0
+BTO.US,D,20190104,000000,22.3456,23.0078,22.1921,22.7274,140533.18510658,0
+BTO.US,D,20190107,000000,22.5578,23.6235,22.4527,23.3308,145587.40155721,0
+BTO.US,D,20190108,000000,23.757,23.9077,23.1243,23.6965,178095.68263782,0
+BTO.US,D,20190109,000000,23.8566,23.9646,23.5278,23.6879,151357.31532481,0
+BTO.US,D,20190110,000000,23.6652,23.8481,23.3829,23.6509,57989.42788554,0
+BTO.US,D,20190111,000000,23.6965,23.957,23.5705,23.7713,72379.377479345,0
+BTO.US,D,20190114,000000,23.5884,24.2678,23.5884,24.1293,164119.52854291,0
+BTO.US,D,20190115,000000,24.137,24.3141,23.8328,24.2525,106489.0049166,0
+BTO.US,D,20190116,000000,24.3909,25.3562,24.2866,25.3192,162765.19276466,0
+BTO.US,D,20190117,000000,25.1676,25.2463,24.6731,24.7253,129536.99196407,0
+BTO.US,D,20190118,000000,24.9233,25.665,24.9233,25.6384,98550.887182925,0
+BTO.US,D,20190122,000000,25.6186,25.7692,25.3287,25.4935,62885.304221812,0
+BTO.US,D,20190123,000000,25.612,25.648,25.2207,25.4272,59920.121680072,0
+BTO.US,D,20190124,000000,25.4575,25.6309,25.3572,25.5949,61119.284146223,0
+BTO.US,D,20190125,000000,25.7237,26.3423,25.6565,26.3349,76742.175430577,0
+BTO.US,D,20190128,000000,26.1756,26.455,26.0165,26.455,57205.116519034,0
+BTO.US,D,20190129,000000,26.2969,26.455,26.0051,26.0287,86327.030353681,0
+BTO.US,D,20190130,000000,26.0287,26.1415,25.7872,25.916,50296.209528758,0
+BTO.US,D,20190131,000000,25.8696,25.9984,25.306,25.503,61953.208748563,0
+BTO.US,D,20190201,000000,25.4727,25.7322,25.3145,25.6384,68070.415166999,0
+BTO.US,D,20190204,000000,25.6726,25.8223,25.5229,25.6726,51812.052223644,0
+BTO.US,D,20190205,000000,25.8223,26.025,25.6726,25.8838,63123.869994128,0
+BTO.US,D,20190206,000000,25.9596,26.0373,25.7749,25.8838,46165.643745266,0
+BTO.US,D,20190207,000000,25.9294,26.4494,25.6868,25.8223,112415.14759703,0
+BTO.US,D,20190208,000000,25.7398,25.9596,25.612,25.8109,38392.199730537,0
+BTO.US,D,20190211,000000,25.8394,26.1321,25.8109,26.0666,34286.968365344,0
+BTO.US,D,20190212,000000,26.1595,26.3574,26.1595,26.2211,26768.97973513,0
+BTO.US,D,20190213,000000,26.2505,26.4011,26.1813,26.2505,43013.619868572,0
+BTO.US,D,20190214,000000,26.1207,26.3661,26.1207,26.3574,36343.27865061,0
+BTO.US,D,20190215,000000,26.4276,26.8331,26.4276,26.5707,66577.795688885,0
+BTO.US,D,20190219,000000,26.6852,26.8852,26.5545,26.7156,52336.685802586,0
+BTO.US,D,20190220,000000,26.7004,27.0216,26.7004,26.976,90107.136684037,0
+BTO.US,D,20190221,000000,27.0216,27.0509,26.7393,26.762,53475.679025276,0
+BTO.US,D,20190222,000000,26.7535,26.8681,26.6634,26.6929,50696.282217729,0
+BTO.US,D,20190225,000000,26.8009,27.1419,26.7932,26.8766,49331.390431873,0
+BTO.US,D,20190226,000000,26.8766,27.0509,26.6929,26.8227,50730.061442128,0
+BTO.US,D,20190227,000000,26.9373,26.9373,26.7241,26.9135,27771.800459465,0
+BTO.US,D,20190228,000000,26.8586,26.9135,26.708,26.7156,36483.673552016,0
+BTO.US,D,20190301,000000,26.8301,26.9969,26.708,26.8378,40009.38009862,0
+BTO.US,D,20190304,000000,26.7676,27.014,26.6929,26.7459,43594.200287923,0
+BTO.US,D,20190305,000000,26.7535,26.7535,26.5413,26.6398,49234.275161727,0
+BTO.US,D,20190306,000000,26.5242,26.6398,26.0051,26.0146,63587.278728846,0
+BTO.US,D,20190307,000000,25.9539,25.9539,25.5808,25.7483,66924.03273897,0
+BTO.US,D,20190308,000000,25.8791,25.9947,25.5845,25.6167,45918.633166851,0
+BTO.US,D,20190311,000000,25.7322,26.0505,25.7322,25.9331,36340.111848323,0
+BTO.US,D,20190312,000000,26.0023,26.1197,25.7844,25.9037,36554.398803101,0
+BTO.US,D,20190313,000000,25.8639,26.0335,25.8639,25.988,31419.956694513,0
+BTO.US,D,20190314,000000,25.9407,26.4892,25.918,26.025,35753.197824397,0
+BTO.US,D,20190315,000000,25.988,26.2571,25.9417,26.043,32004.759516914,0
+BTO.US,D,20190318,000000,26.1121,26.4598,26.0193,26.4229,34006.178562532,0
+BTO.US,D,20190319,000000,26.6455,26.9174,26.2051,26.2135,125356.81294474,0
+BTO.US,D,20190320,000000,26.2051,26.5128,25.7237,25.7483,50632.946171982,0
+BTO.US,D,20190321,000000,25.5845,25.6215,24.8096,25.4613,168774.72790533,0
+BTO.US,D,20190322,000000,25.3202,25.3202,23.5307,23.921,194378.32439871,0
+BTO.US,D,20190325,000000,23.5382,23.9086,23.3696,23.6235,161761.31643958,0
+BTO.US,D,20190326,000000,23.7931,24.2725,23.7931,24.1123,109107.95040825,0
+BTO.US,D,20190327,000000,24.2118,24.5225,23.9589,24.405,86178.190646174,0
+BTO.US,D,20190328,000000,24.2809,24.496,24.0811,24.3833,105443.96016176,0
+BTO.US,D,20190329,000000,24.6238,25.197,24.4856,24.7309,159101.20251818,0
+BTO.US,D,20190401,000000,25.1421,25.8033,25.1421,25.4301,101074.82860596,0
+BTO.US,D,20190402,000000,25.8411,25.8411,25.2283,25.4689,59318.429245471,0
+BTO.US,D,20190403,000000,25.5315,26.0505,25.5315,25.7644,76490.942449112,0
+BTO.US,D,20190404,000000,25.8564,25.9729,25.6451,25.7076,40478.066837151,0
+BTO.US,D,20190405,000000,25.9729,25.9729,25.4841,25.6366,50105.145790754,0
+BTO.US,D,20190408,000000,25.6858,25.9237,25.6167,25.6546,46517.158799165,0
+BTO.US,D,20190409,000000,25.6631,25.6631,25.2377,25.2803,43424.248565168,0
+BTO.US,D,20190410,000000,25.3922,25.6992,25.2377,25.6101,69177.740366814,0
+BTO.US,D,20190411,000000,25.6992,25.9635,25.6101,25.6858,47930.608220093,0
+BTO.US,D,20190412,000000,25.8791,26.1746,25.7758,25.8639,84148.270379971,0
+BTO.US,D,20190415,000000,26.0505,26.0723,25.5144,25.592,49187.828728179,0
+BTO.US,D,20190416,000000,25.4982,26.1046,25.4982,26.1046,46222.646186439,0
+BTO.US,D,20190417,000000,26.0505,26.0535,25.5768,25.9492,36663.125681634,0
+BTO.US,D,20190418,000000,26.0193,26.0193,25.5845,25.629,47198.021290949,0
+BTO.US,D,20190422,000000,25.8867,25.8867,25.4131,25.6546,56863.101871999,0
+BTO.US,D,20190423,000000,25.5768,25.9947,25.4453,25.9568,41374.271884477,0
+BTO.US,D,20190424,000000,25.7844,26.0884,25.6565,25.9805,26238.012551615,0
+BTO.US,D,20190425,000000,25.8639,26.1349,25.8317,26.1282,65674.201436222,0
+BTO.US,D,20190426,000000,26.189,26.4986,26.0923,26.3443,46093.862893419,0
+BTO.US,D,20190429,000000,26.6076,27.0954,26.4418,26.8331,43059.010701357,0
+BTO.US,D,20190430,000000,26.8254,26.8254,26.3812,26.5537,61656.584934313,0
+BTO.US,D,20190501,000000,26.5697,26.6777,26.2211,26.3992,54585.115426618,0
+BTO.US,D,20190502,000000,26.2286,26.5555,26.1652,26.367,88702.132069207,0
+BTO.US,D,20190503,000000,26.4911,26.8918,26.4513,26.816,42754.997681769,0
+BTO.US,D,20190506,000000,26.6701,26.8719,26.2912,26.8331,57758.251318563,0
+BTO.US,D,20190507,000000,26.5394,26.653,26.0582,26.1349,93655.010846653,0
+BTO.US,D,20190508,000000,26.0505,26.3205,26.0505,26.08,24207.036684649,0
+BTO.US,D,20190509,000000,25.9492,25.9492,25.3922,25.8791,73215.41328321,0
+BTO.US,D,20190510,000000,25.8109,25.9568,25.5778,25.9568,47664.596827954,0
+BTO.US,D,20190513,000000,25.4121,25.6034,25.0113,25.0113,61384.239937599,0
+BTO.US,D,20190514,000000,25.198,25.592,25.1193,25.2699,43383.080135431,0
+BTO.US,D,20190515,000000,25.1515,25.4689,24.9337,25.1658,67051.760431228,0
+BTO.US,D,20190516,000000,25.1345,25.5446,25.1345,25.4121,34963.608454079,0
+BTO.US,D,20190517,000000,25.3448,25.4205,25.1658,25.2444,49887.692033687,0
+BTO.US,D,20190520,000000,25.198,25.4689,25.1288,25.2046,40698.687396504,0
+BTO.US,D,20190521,000000,25.3278,25.5684,25.3211,25.4205,38865.108872119,0
+BTO.US,D,20190522,000000,25.2899,25.3145,24.9952,25.0588,76557.445297146,0
+BTO.US,D,20190523,000000,24.8323,24.8323,24.2194,24.5368,45524.894082455,0
+BTO.US,D,20190524,000000,24.5774,24.7925,24.5225,24.7395,52343.019407161,0
+BTO.US,D,20190528,000000,24.7215,24.7309,24.3302,24.3511,66808.972255863,0
+BTO.US,D,20190529,000000,24.1123,24.5319,24.0413,24.3511,143870.99471747,0
+BTO.US,D,20190530,000000,24.5054,24.7575,23.9731,24.1501,62839.913389027,0
+BTO.US,D,20190531,000000,23.8633,24.0099,23.6623,23.6926,45988.302817174,0
+BTO.US,D,20190603,000000,23.7231,24.0811,23.7097,23.8633,68246.700494328,0
+BTO.US,D,20190604,000000,24.1332,24.8778,24.1057,24.7707,104194.12885901,0
+BTO.US,D,20190605,000000,24.9952,24.9952,24.4515,24.6399,104110.73639879,0
+BTO.US,D,20190606,000000,24.5908,24.8171,24.2895,24.6533,77584.544839017,0
+BTO.US,D,20190607,000000,24.7858,24.7858,24.515,24.5529,61402.185150561,0
+BTO.US,D,20190610,000000,24.6855,25.0588,24.5774,24.8323,89977.297790254,0
+BTO.US,D,20190611,000000,24.857,25.1345,24.8096,24.9716,82216.520984676,0
+BTO.US,D,20190612,000000,24.9886,25.091,24.656,24.7764,94762.336046469,0
+BTO.US,D,20190613,000000,24.7593,24.9962,24.7593,24.7915,53214.945636949,0
+BTO.US,D,20190614,000000,24.7915,24.8806,24.6182,24.767,133615.8333102,0
+BTO.US,D,20190617,000000,24.767,24.9555,24.334,24.3407,134499.37114838,0
+BTO.US,D,20190618,000000,24.4761,24.9412,24.4581,24.8456,58954.246982425,0
+BTO.US,D,20190619,000000,24.964,25.2017,24.7347,24.8058,42298.978152389,0
+BTO.US,D,20190620,000000,24.9243,25.1458,24.4515,24.8153,90953.728495526,0
+BTO.US,D,20190621,000000,24.6959,24.9498,24.6409,24.6959,91076.178183972,0
+BTO.US,D,20190624,000000,24.5784,24.837,24.5054,24.5054,41193.764154097,0
+BTO.US,D,20190625,000000,24.6258,24.6258,24.3,24.3823,77296.365830866,0
+BTO.US,D,20190626,000000,24.3813,24.7915,24.3813,24.6087,91153.237039631,0
+BTO.US,D,20190627,000000,24.6012,25.0823,24.6012,24.9716,64586.932650893,0
+BTO.US,D,20190628,000000,25.287,25.555,25.1686,25.397,96884.093579006,0
+BTO.US,D,20190701,000000,25.7133,25.8639,25.5637,25.7825,102002.70167616,0
+BTO.US,D,20190702,000000,25.7304,25.7825,25.397,25.5409,85422.380500255,0
+BTO.US,D,20190703,000000,25.5409,25.809,25.4301,25.6195,26348.850631673,0
+BTO.US,D,20190705,000000,25.8724,26.0061,25.7626,25.9417,39358.074428185,0
+BTO.US,D,20190708,000000,25.9511,25.9511,25.4765,25.6129,50584.388536909,0
+BTO.US,D,20190709,000000,25.4537,25.8176,25.4537,25.8176,85108.867073806,0
+BTO.US,D,20190710,000000,25.7304,25.8696,25.4699,25.5873,95212.021971275,0
+BTO.US,D,20190711,000000,25.7351,25.7436,25.4054,25.5258,113199.45896353,0
+BTO.US,D,20190712,000000,25.4699,25.808,25.4301,25.6754,127248.44951107,0
+BTO.US,D,20190715,000000,25.6962,25.9076,25.2964,25.3496,84171.493596744,0
+BTO.US,D,20190716,000000,25.3657,25.4453,25.1364,25.3344,82140.517729778,0
+BTO.US,D,20190717,000000,25.2719,25.397,25.0985,25.2719,126348.02206069,0
+BTO.US,D,20190718,000000,25.2964,25.4453,25.196,25.3836,50264.541505884,0
+BTO.US,D,20190719,000000,25.5409,25.6329,25.4386,25.5637,46627.996879221,0
+BTO.US,D,20190722,000000,25.4623,25.5163,25.1686,25.397,50232.873483011,0
+BTO.US,D,20190723,000000,25.3751,25.5637,25.2756,25.5163,60065.794585291,0
+BTO.US,D,20190724,000000,25.5409,26.0222,25.4727,25.9341,67509.891162133,0
+BTO.US,D,20190725,000000,25.918,26.1472,25.6962,25.8014,51466.870774322,0
+BTO.US,D,20190726,000000,25.7919,26.2306,25.7919,26.0932,57966.204668765,0
+BTO.US,D,20190729,000000,26.0279,26.2827,25.9511,26.0752,49467.56293023,0
+BTO.US,D,20190730,000000,25.9511,26.3954,25.9511,26.3614,50363.767977555,0
+BTO.US,D,20190731,000000,26.33,26.4996,26.1937,26.33,45549.172899992,0
+BTO.US,D,20190801,000000,26.3035,26.3897,25.3913,25.3913,77667.937299252,0
+BTO.US,D,20190802,000000,25.2719,25.4017,24.9251,25.2017,54207.210353658,0
+BTO.US,D,20190805,000000,24.7272,24.8929,23.9655,24.2307,71728.071808909,0
+BTO.US,D,20190806,000000,24.4268,24.5822,23.957,24.4268,104520.30949462,0
+BTO.US,D,20190807,000000,23.9219,24.1256,23.6709,24.0347,155823.56215075,0
+BTO.US,D,20190808,000000,24.1133,24.6731,24.1133,24.4193,87942.099520238,0
+BTO.US,D,20190809,000000,24.4439,24.5319,24.2355,24.4761,39522.748147128,0
+BTO.US,D,20190812,000000,24.2629,24.3615,23.9058,23.9646,67102.429267826,0
+BTO.US,D,20190813,000000,24.0186,24.5319,23.8593,24.0811,117549.58970561,0
+BTO.US,D,20190814,000000,23.7343,23.8168,23.2682,23.4407,134861.44220989,0
+BTO.US,D,20190815,000000,23.561,23.6946,23.3478,23.3866,169401.75475824,0
+BTO.US,D,20190816,000000,23.5989,24.0186,23.5989,23.9305,64989.116541388,0
+BTO.US,D,20190819,000000,24.3407,24.3842,24.1598,24.2933,43811.654044989,0
+BTO.US,D,20190820,000000,24.1767,24.2071,23.7713,23.938,49141.38229463,0
+BTO.US,D,20190821,000000,24.191,24.2629,24.0099,24.0811,73562.705934058,0
+BTO.US,D,20190822,000000,24.2393,24.2772,23.9939,24.2071,72478.603951016,0
+BTO.US,D,20190823,000000,24.0564,24.389,23.5989,23.757,110884.52649146,0
+BTO.US,D,20190826,000000,23.7656,23.7807,23.4852,23.6709,121892.33124236,0
+BTO.US,D,20190827,000000,23.8424,23.8424,23.2266,23.291,134597.54201929,0
+BTO.US,D,20190828,000000,23.165,23.6946,23.1035,23.489,82845.6590391,0
+BTO.US,D,20190829,000000,23.7807,24.0099,23.7807,23.8915,74568.693460679,0
+BTO.US,D,20190830,000000,24.065,24.2137,23.9646,24.0413,59552.772614738,0
+BTO.US,D,20190903,000000,23.8593,23.868,23.3696,23.6074,72571.496818112,0
+BTO.US,D,20190904,000000,23.6709,23.8764,23.6557,23.8206,50097.756585416,0
+BTO.US,D,20190905,000000,24.1834,24.6883,24.1834,24.496,88726.410886743,0
+BTO.US,D,20190906,000000,24.515,24.5481,24.2933,24.4354,80944.522065915,0
+BTO.US,D,20190909,000000,24.5225,25.2017,24.5225,25.1061,83517.021124022,0
+BTO.US,D,20190910,000000,25.2017,25.5798,25.2017,25.5798,80945.577666678,0
+BTO.US,D,20190911,000000,25.6329,25.9113,25.4547,25.8867,65211.848302267,0
+BTO.US,D,20190912,000000,25.7901,26.1605,25.5637,26.1046,89289.046093134,0
+BTO.US,D,20190913,000000,26.2969,26.528,26.1689,26.4078,45008.705309614,0
+BTO.US,D,20190916,000000,26.2306,26.4011,26.0487,26.2713,62971.863484334,0
+BTO.US,D,20190917,000000,26.2306,26.2306,25.7872,26.0391,54493.278160284,0
+BTO.US,D,20190918,000000,25.9833,26.2476,25.808,26.1605,66477.513616452,0
+BTO.US,D,20190919,000000,26.0705,26.3926,25.9909,25.9984,53588.62830686,0
+BTO.US,D,20190920,000000,25.9521,26.2391,25.8394,25.9682,25422.033162236,0
+BTO.US,D,20190923,000000,25.9425,26.2343,25.6082,25.9425,74768.202004783,0
+BTO.US,D,20190924,000000,25.9255,25.9984,25.4121,25.5902,47126.240439101,0
+BTO.US,D,20190925,000000,25.558,26.0165,25.558,25.9682,71221.38344293,0
+BTO.US,D,20190926,000000,26.0165,26.0165,25.6801,25.7351,57902.868623018,0
+BTO.US,D,20190927,000000,25.7805,26.1719,25.7597,25.919,56143.182152004,0
+BTO.US,D,20190930,000000,26.1766,26.1766,25.7901,25.808,79568.018671672,0
+BTO.US,D,20191001,000000,25.863,26.1766,25.2766,25.4699,85577.553812336,0
+BTO.US,D,20191002,000000,25.2937,25.2937,24.7082,25.0284,81578.938124152,0
+BTO.US,D,20191003,000000,24.9478,24.9488,24.4667,24.9166,60580.92775737,0
+BTO.US,D,20191004,000000,24.9243,25.2113,24.7935,25.2113,52366.242623935,0
+BTO.US,D,20191007,000000,25.1497,25.2444,25.0133,25.1089,94380.208570461,0
+BTO.US,D,20191008,000000,24.8352,24.8352,24.4667,24.6201,95423.142123767,0
+BTO.US,D,20191009,000000,24.7006,24.8815,24.5756,24.6836,50101.978988466,0
+BTO.US,D,20191010,000000,24.7006,25.1335,24.7006,24.892,64267.085619867,0
+BTO.US,D,20191011,000000,25.2396,25.6433,25.2046,25.2046,86384.032794853,0
+BTO.US,D,20191014,000000,25.1089,25.3572,25.0284,25.2937,53075.606336305,0
+BTO.US,D,20191015,000000,25.3647,25.9123,25.3486,25.7512,103551.26799468,0
+BTO.US,D,20191016,000000,25.7995,25.9046,25.5637,25.6546,80696.455886739,0
+BTO.US,D,20191017,000000,25.7512,25.7597,25.486,25.718,63897.625353008,0
+BTO.US,D,20191018,000000,25.629,25.9757,25.5362,25.9521,70157.337874374,0
+BTO.US,D,20191021,000000,26.1605,26.4475,26.1605,26.4162,90381.592882275,0
+BTO.US,D,20191022,000000,26.4162,26.7772,26.1766,26.5688,90902.004058166,0
+BTO.US,D,20191023,000000,26.5527,26.7043,26.3614,26.6956,49529.843375214,0
+BTO.US,D,20191024,000000,26.7043,26.7743,26.3443,26.4741,60147.075844,0
+BTO.US,D,20191025,000000,26.4011,26.7847,26.4011,26.6891,39136.398268069,0
+BTO.US,D,20191028,000000,26.7535,26.9534,26.6996,26.8823,56657.259723319,0
+BTO.US,D,20191029,000000,26.762,27.1249,26.7223,27.0907,59076.696670869,0
+BTO.US,D,20191030,000000,27.0425,27.121,26.7545,27.0737,59252.9819982,0
+BTO.US,D,20191031,000000,26.978,27.0879,26.6939,26.8341,60178.743866875,0
+BTO.US,D,20191101,000000,27.1703,27.3551,27.014,27.3001,59533.771801014,0
+BTO.US,D,20191104,000000,27.5881,27.9329,27.4432,27.7482,69858.602858599,0
+BTO.US,D,20191105,000000,27.7889,28.0266,27.7889,27.9576,47756.434094288,0
+BTO.US,D,20191106,000000,28.0779,28.0779,27.5237,27.8117,66386.731950879,0
+BTO.US,D,20191107,000000,28.0608,28.2692,27.9405,28.11,53768.080436477,0
+BTO.US,D,20191108,000000,28.0447,28.0703,27.8031,28.0447,48990.4313856,0
+BTO.US,D,20191111,000000,27.9008,28.1821,27.877,28.1005,46759.94697453,0
+BTO.US,D,20191112,000000,28.0854,28.4786,27.966,28.2768,72790.00617594,0
+BTO.US,D,20191113,000000,28.0703,28.1252,27.876,28.0703,54334.938045915,0
+BTO.US,D,20191114,000000,27.8921,28.0779,27.7566,27.8837,43830.654858712,0
+BTO.US,D,20191115,000000,28.0058,28.0779,27.8353,27.9073,37429.491835177,0
+BTO.US,D,20191118,000000,27.7804,28.1176,27.7804,28.0854,59103.086689931,0
+BTO.US,D,20191119,000000,28.1489,28.4558,27.876,28.2692,71727.016208147,0
+BTO.US,D,20191120,000000,28.238,28.4786,27.9169,28.47,43927.770128858,0
+BTO.US,D,20191121,000000,28.3497,28.4066,27.8911,27.9878,65447.247272294,0
+BTO.US,D,20191122,000000,28.0779,28.238,27.9935,28.1821,60542.926129921,0
+BTO.US,D,20191125,000000,28.1574,28.3137,27.8031,27.8287,52311.351384287,0
+BTO.US,D,20191126,000000,27.9169,27.9784,27.6525,27.6525,47644.540413468,0
+BTO.US,D,20191127,000000,27.8921,28.5013,27.7633,28.5013,75607.404610936,0
+BTO.US,D,20191129,000000,28.3402,28.7988,28.3402,28.4208,23806.963995678,0
+BTO.US,D,20191202,000000,28.5089,28.5363,28.021,28.1005,37177.20325295,0
+BTO.US,D,20191203,000000,27.7633,27.8022,27.3551,27.7482,43199.405602763,0
+BTO.US,D,20191204,000000,27.8211,27.8581,27.6676,27.8287,44264.506772082,0
+BTO.US,D,20191205,000000,27.9016,27.9045,27.5956,27.8117,47003.790750657,0
+BTO.US,D,20191206,000000,27.8837,28.4208,27.8401,28.3497,55300.812743563,0
+BTO.US,D,20191209,000000,28.2541,28.8632,27.9329,28.2929,53224.446043811,0
+BTO.US,D,20191210,000000,28.1821,28.5221,28.0779,28.2625,49510.84256149,0
+BTO.US,D,20191211,000000,28.4,28.4,28.2285,28.3592,41317.269443304,0
+BTO.US,D,20191212,000000,28.3507,29.2402,28.3507,29.101,85340.043640784,0
+BTO.US,D,20191213,000000,29.101,29.2402,28.669,28.8385,51825.775033557,0
+BTO.US,D,20191216,000000,29.1739,29.2402,28.9598,29.0933,50929.569986232,0
+BTO.US,D,20191217,000000,29.1739,29.5301,28.9343,29.4184,60371.918806404,0
+BTO.US,D,20191218,000000,29.4506,29.5007,29.101,29.101,49441.172911168,0
+BTO.US,D,20191219,000000,29.3057,29.6931,29.1702,29.2156,63899.736554533,0
+BTO.US,D,20191220,000000,29.369,29.6059,29.3359,29.369,36022.376018823,0
+BTO.US,D,20191223,000000,29.459,29.729,29.2478,29.4184,56171.683372589,0
+BTO.US,D,20191224,000000,29.4184,29.4808,29.2478,29.3776,20510.322814527,0
+BTO.US,D,20191226,000000,29.3861,29.4742,29.2165,29.369,38309.862871066,0
+BTO.US,D,20191227,000000,29.4278,29.4278,29.2402,29.3057,23298.164428174,0
+BTO.US,D,20191230,000000,29.4506,29.4506,29.3141,29.3548,47514.701519685,0
+BTO.US,D,20191231,000000,29.3776,29.7376,29.3776,29.5821,65351.187602911,0
+BTO.US,D,20200102,000000,29.6713,30.1506,29.6608,29.9962,123080.93770089,0
+BTO.US,D,20200103,000000,29.7697,29.981,29.4022,29.4022,40190.943429762,0
+BTO.US,D,20200106,000000,29.2639,29.352,28.5315,28.7656,62367.004247446,0
+BTO.US,D,20200107,000000,28.9125,29.028,28.5051,28.5051,46957.344317108,0
+BTO.US,D,20200108,000000,28.6368,28.9466,28.5667,28.6141,53841.972489849,0
+BTO.US,D,20200109,000000,28.8471,29.1682,28.7988,28.7988,44340.510026979,0
+BTO.US,D,20200110,000000,28.8811,28.8811,28.4985,28.5221,59033.417039608,0
+BTO.US,D,20200113,000000,28.6509,28.7647,28.6045,28.6871,46820.116217988,0
+BTO.US,D,20200114,000000,28.7656,28.8717,28.6045,28.6207,53132.608777478,0
+BTO.US,D,20200115,000000,28.4729,28.6983,28.3346,28.3762,50150.536623539,0
+BTO.US,D,20200116,000000,28.2455,28.7988,28.2455,28.6871,57955.648661141,0
+BTO.US,D,20200117,000000,28.7837,29.0109,28.6717,28.7012,33078.305492333,0
+BTO.US,D,20200121,000000,28.6368,28.7921,28.596,28.6604,52101.286832558,0
+BTO.US,D,20200122,000000,28.6443,28.938,28.6443,28.8471,41391.161496675,0
+BTO.US,D,20200123,000000,28.832,28.832,28.5543,28.6871,50195.927456325,0
+BTO.US,D,20200124,000000,28.669,28.7798,28.1157,28.2625,47008.013153707,0
+BTO.US,D,20200127,000000,27.6506,27.7965,27.0708,27.5037,77955.06070664,0
+BTO.US,D,20200128,000000,27.626,27.9025,27.609,27.6705,56439.805966254,0
+BTO.US,D,20200129,000000,27.9035,27.9035,27.5123,27.6582,40240.556665598,0
+BTO.US,D,20200130,000000,27.626,27.6933,27.3247,27.6913,50022.808931282,0
+BTO.US,D,20200131,000000,27.609,27.609,27.2186,27.2745,53514.736253487,0
+BTO.US,D,20200203,000000,27.3986,27.5682,27.3323,27.5606,35512.520850557,0
+BTO.US,D,20200204,000000,27.9035,28.3592,27.9035,28.1148,67855.072611456,0
+BTO.US,D,20200205,000000,28.4161,28.6207,28.2285,28.4729,45172.323427794,0
+BTO.US,D,20200206,000000,28.596,28.7126,28.4862,28.5629,35585.357303166,0
+BTO.US,D,20200207,000000,28.4161,28.5315,28.1394,28.2455,53656.186755656,0
+BTO.US,D,20200210,000000,28.1157,28.3923,28.0911,28.3119,36408.725897882,0
+BTO.US,D,20200211,000000,28.4322,28.7031,28.4322,28.5137,36950.249089022,0
+BTO.US,D,20200212,000000,28.6368,28.7343,28.401,28.6871,47848.271360622,0
+BTO.US,D,20200213,000000,28.596,28.7647,28.4586,28.6604,33272.536032624,0
+BTO.US,D,20200214,000000,28.7656,28.8072,28.579,28.7514,17399.467367568,0
+BTO.US,D,20200218,000000,28.5714,28.5714,27.9035,28.0021,73729.490854527,0
+BTO.US,D,20200219,000000,28.1963,28.3422,28.1963,28.2929,40591.016118734,0
+BTO.US,D,20200220,000000,28.1223,28.5543,28.1223,28.4407,41357.382272277,0
+BTO.US,D,20200221,000000,28.3592,28.3658,27.7084,27.8703,58723.070415447,0
+BTO.US,D,20200224,000000,27.2015,27.2765,26.9591,27.1447,72724.558928668,0
+BTO.US,D,20200225,000000,27.1618,27.2225,25.2121,25.8014,153763.02946244,0
+BTO.US,D,20200226,000000,25.8251,26.3092,25.6992,25.8411,126228.73917453,0
+BTO.US,D,20200227,000000,25.3439,25.7408,24.0413,24.8474,140140.50162294,0
+BTO.US,D,20200228,000000,24.2516,24.6201,22.8874,24.0337,158768.68827801,0
+BTO.US,D,20200302,000000,24.1464,25.144,24.0413,24.8958,156811.60446441,0
+BTO.US,D,20200303,000000,25.3041,25.449,24.135,24.4154,100824.65122526,0
+BTO.US,D,20200304,000000,24.6201,24.9052,24.1209,24.7092,79039.162689682,0
+BTO.US,D,20200305,000000,24.3265,24.3265,23.0703,23.3327,100792.98320238,0
+BTO.US,D,20200306,000000,22.409,22.9481,22.067,22.4678,118319.12266144,0
+BTO.US,D,20200309,000000,20.3325,20.4253,18.7921,18.7921,222732.81647905,0
+BTO.US,D,20200310,000000,19.712,20.6811,18.7523,20.5845,234570.32342923,0
+BTO.US,D,20200311,000000,19.8427,20.2169,18.1697,18.2862,158399.22801116,0
+BTO.US,D,20200312,000000,14.245,17.6118,14.245,16.1699,277689.50337405,0
+BTO.US,D,20200313,000000,17.2025,18.4862,16.6597,18.4691,203015.24983713,0
+BTO.US,D,20200316,000000,15.8781,16.2438,14.9943,15.0957,212485.04427713,0
+BTO.US,D,20200317,000000,15.2861,15.3865,13.5876,15.1629,281132.87306118,0
+BTO.US,D,20200318,000000,14.3112,14.6968,11.762,11.9212,236106.22253862,0
+BTO.US,D,20200319,000000,11.78,13.471,9.40413,13.3715,160701.49327407,0
+BTO.US,D,20200320,000000,13.9958,14.5793,13.5695,14.5614,188694.96989365,0
+BTO.US,D,20200323,000000,13.6879,14.1133,9.79729,10.2898,609514.43624992,0
+BTO.US,D,20200324,000000,11.3215,12.1192,11.0875,11.9979,463940.75750262,0
+BTO.US,D,20200325,000000,12.7197,14.5206,12.2385,13.7467,364042.92374679,0
+BTO.US,D,20200326,000000,14.6116,16.0287,14.1626,15.9701,354244.83746967,0
+BTO.US,D,20200327,000000,15.4188,16.5612,14.603,15.9454,145079.65759047,0
+BTO.US,D,20200330,000000,15.3609,15.7683,14.9943,15.487,142007.85937173,0
+BTO.US,D,20200331,000000,15.7939,16.0203,15.0446,15.2786,142798.50434281,0
+BTO.US,D,20200401,000000,14.9546,15.0787,14.2042,14.3369,182872.27608793,0
+BTO.US,D,20200402,000000,14.1531,14.855,13.8291,14.3037,124277.98896552,0
+BTO.US,D,20200403,000000,13.9352,14.245,13.2011,13.4634,120636.16633503,0
+BTO.US,D,20200406,000000,13.578,14.7878,13.578,14.2193,217029.40555951,0
+BTO.US,D,20200407,000000,14.9119,15.8299,14.767,15.1866,207751.73045827,0
+BTO.US,D,20200408,000000,15.612,16.4182,15.2861,16.1121,162331.3408513,0
+BTO.US,D,20200409,000000,16.6691,17.6611,16.6446,17.4527,205864.31629499,0
+BTO.US,D,20200413,000000,17.2272,17.5976,16.2371,16.4778,111310.9891995,0
+BTO.US,D,20200414,000000,16.8435,17.2272,15.9454,16.277,197659.13156843,0
+BTO.US,D,20200415,000000,15.6205,15.6205,14.8285,15.1354,160620.21201536,0
+BTO.US,D,20200416,000000,15.053,15.503,14.2876,14.7963,231495.3584082,0
+BTO.US,D,20200417,000000,15.7939,16.2694,15.6451,16.2694,165725.09730259,0
+BTO.US,D,20200420,000000,16.0032,16.3954,15.6451,15.9776,133227.37222962,0
+BTO.US,D,20200421,000000,15.6783,15.7361,15.0284,15.5286,107462.26881957,0
+BTO.US,D,20200422,000000,15.7361,16.0203,15.4538,15.5542,122507.74648688,0
+BTO.US,D,20200423,000000,15.595,16.1454,15.595,15.7285,105340.51128704,0
+BTO.US,D,20200424,000000,15.9284,16.2619,15.5788,16.1121,98520.274760814,0
+BTO.US,D,20200427,000000,16.1454,17.5682,16.1454,17.3617,159533.9988308,0
+BTO.US,D,20200428,000000,17.9945,18.344,17.6791,17.986,150297.4921593,0
+BTO.US,D,20200429,000000,18.5184,19.6608,18.4615,19.6173,251496.88165522,0
+BTO.US,D,20200430,000000,19.3189,19.55,18.327,18.4937,117885.27074807,0
+BTO.US,D,20200501,000000,17.9102,17.9102,17.012,17.4763,85561.719800901,0
+BTO.US,D,20200504,000000,17.2944,17.3958,16.7791,17.194,67019.036807591,0
+BTO.US,D,20200505,000000,17.7596,17.8354,16.8284,17.0623,138805.16665844,0
+BTO.US,D,20200506,000000,17.1192,17.4185,16.3357,16.5195,123525.34562188,0
+BTO.US,D,20200507,000000,16.8435,17.286,16.5783,16.7364,118360.29109117,0
+BTO.US,D,20200508,000000,17.2537,17.9358,17.0652,17.7017,105299.34285731,0
+BTO.US,D,20200511,000000,17.4432,17.4432,16.6597,17.2698,116497.15574545,0
+BTO.US,D,20200512,000000,17.1353,17.2272,16.0875,16.1615,171186.77564755,0
+BTO.US,D,20200513,000000,15.953,15.953,14.7783,15.053,176325.44015919,0
+BTO.US,D,20200514,000000,14.3861,16.313,14.029,15.6451,216924.90108402,0
+BTO.US,D,20200515,000000,15.5788,15.9852,15.3202,15.5201,64750.550769072,0
+BTO.US,D,20200518,000000,15.9103,17.5502,15.9103,17.085,198723.17713698,0
+BTO.US,D,20200519,000000,17.1789,17.3351,16.5697,16.653,70709.417073138,0
+BTO.US,D,20200520,000000,16.9193,17.7331,16.762,17.4015,188290.67480163,0
+BTO.US,D,20200521,000000,17.41,17.7368,17.2698,17.4706,96119.838626989,0
+BTO.US,D,20200522,000000,17.5445,17.5445,17.0026,17.1192,94211.312448467,0
+BTO.US,D,20200526,000000,17.9529,19.1616,17.7378,18.9522,214215.1739268,0
+BTO.US,D,20200527,000000,19.7432,20.4349,19.4193,20.3505,222689.53684779,0
+BTO.US,D,20200528,000000,20.7844,20.7844,19.6447,20.0009,142879.78560151,0
+BTO.US,D,20200529,000000,19.7432,20.0095,19.1616,19.802,107519.27126076,0
+BTO.US,D,20200601,000000,19.8181,20.5684,19.3691,20.1601,93152.544883724,0
+BTO.US,D,20200602,000000,20.5106,20.5759,19.9099,20.3685,96679.30703109,0
+BTO.US,D,20200603,000000,20.827,22.3702,20.827,21.7515,193908.58205942,0
+BTO.US,D,20200604,000000,21.7099,22.7425,21.2467,22.5842,108342.63985548,0
+BTO.US,D,20200605,000000,23.7921,24.0886,21.887,22.085,447290.7666764,0
+BTO.US,D,20200608,000000,22.7425,23.6918,22.085,22.8666,172758.56518284,0
+BTO.US,D,20200609,000000,22.7842,22.7936,22.3683,22.6999,86106.409794327,0
+BTO.US,D,20200610,000000,22.4033,22.7358,21.4162,21.5697,156397.80896554,0
+BTO.US,D,20200611,000000,20.2776,20.5703,19.3927,19.495,198523.66859288,0
+BTO.US,D,20200612,000000,20.4983,21.1235,19.5662,20.4148,98493.884741753,0
+BTO.US,D,20200615,000000,19.5548,20.882,19.3861,20.755,104132.9040148,0
+BTO.US,D,20200616,000000,22.1058,22.195,21.0013,21.6143,98194.094125215,0
+BTO.US,D,20200617,000000,21.7156,21.7611,20.4746,20.6678,80913.909643805,0
+BTO.US,D,20200618,000000,20.6262,21.2363,20.3799,20.8469,48311.680095341,0
+BTO.US,D,20200619,000000,21.4598,21.4598,20.0397,20.4983,111130.48146911,0
+BTO.US,D,20200622,000000,20.2776,20.592,19.8523,20.4148,45455.224432133,0
+BTO.US,D,20200623,000000,20.6868,20.9142,19.801,19.8958,139818.54339039,0
+BTO.US,D,20200624,000000,19.5898,19.5993,18.5648,18.9258,164480.54400366,0
+BTO.US,D,20200625,000000,18.706,19.6495,18.706,19.6495,56048.178083383,0
+BTO.US,D,20200626,000000,19.4771,19.4771,18.1792,18.2209,99005.851111544,0
+BTO.US,D,20200629,000000,18.5354,19.2478,18.2626,18.993,86465.314053562,0
+BTO.US,D,20200630,000000,19.2573,19.6997,18.993,19.5131,101618.46299862,0
+BTO.US,D,20200701,000000,19.7338,19.7338,18.8415,18.9258,106145.9346688,0
+BTO.US,D,20200702,000000,19.4268,19.7593,18.7552,18.7817,46005.192429372,0
+BTO.US,D,20200706,000000,19.2488,19.6221,18.7817,19.0196,46236.36899635,0
+BTO.US,D,20200707,000000,18.8319,18.8415,18.111,18.2209,84663.403552049,0
+BTO.US,D,20200708,000000,18.0674,18.5685,17.8543,18.2797,61154.118971383,0
+BTO.US,D,20200709,000000,18.0921,18.5146,17.0462,17.0889,140897.36736963,0
+BTO.US,D,20200710,000000,16.9619,18.4919,16.9619,18.3232,86993.11443479,0
+BTO.US,D,20200713,000000,18.865,20.3883,17.8969,18.0163,134313.58541419,0
+BTO.US,D,20200714,000000,17.7368,17.7983,16.6473,16.7989,282416.48358834,0
+BTO.US,D,20200715,000000,17.7093,18.0495,17.4299,17.7596,164361.2611175,0
+BTO.US,D,20200716,000000,17.3626,18.1707,17.3626,17.5825,74130.619144261,0
+BTO.US,D,20200717,000000,17.3958,17.8486,17.2167,17.4649,67620.729242192,0
+BTO.US,D,20200720,000000,17.3199,17.4383,17.1911,17.3437,82628.205282034,0
+BTO.US,D,20200721,000000,17.4299,18.4587,17.4299,17.6326,141385.05492188,0
+BTO.US,D,20200722,000000,17.7009,17.9907,17.0974,17.4649,112491.15085192,0
+BTO.US,D,20200723,000000,17.2679,17.8372,17.2433,17.8372,153664.85859154,0
+BTO.US,D,20200724,000000,17.8201,18.0674,17.5417,18.0674,167310.60964781,0
+BTO.US,D,20200727,000000,18.1517,18.1517,17.6004,17.7093,151574.76908187,0
+BTO.US,D,20200728,000000,17.7188,18.0542,17.7093,17.8372,127168.22385312,0
+BTO.US,D,20200729,000000,17.7188,18.4501,17.6866,18.4246,107346.15273571,0
+BTO.US,D,20200730,000000,17.9566,18.4246,17.4649,17.9907,95594.149447284,0
+BTO.US,D,20200731,000000,17.8201,18.0579,17.4119,17.9822,163627.6185876,0
+BTO.US,D,20200803,000000,17.9907,18.2711,17.7577,18.1603,89778.844846913,0
+BTO.US,D,20200804,000000,18.2029,18.2029,17.8543,17.9234,72279.095406911,0
+BTO.US,D,20200805,000000,17.9395,18.2711,17.8543,18.0579,135206.62365922,0
+BTO.US,D,20200806,000000,18.0674,18.4246,18.0579,18.3138,85085.643857031,0
+BTO.US,D,20200807,000000,18.1442,19.173,17.9907,19.173,88261.946551263,0
+BTO.US,D,20200810,000000,19.2327,19.7754,19.2327,19.4866,78076.454794321,0
+BTO.US,D,20200811,000000,19.8958,20.8649,19.8958,20.4897,222974.54905366,0
+BTO.US,D,20200812,000000,21.0686,21.0686,19.6732,20.2434,117285.68951501,0
+BTO.US,D,20200813,000000,20.1411,20.3458,19.7858,19.963,67860.350615269,0
+BTO.US,D,20200814,000000,19.6495,20.43,19.6059,20.2103,98581.499605037,0
+BTO.US,D,20200817,000000,20.2529,20.3628,19.6902,19.7205,87271.793036078,0
+BTO.US,D,20200818,000000,19.6399,19.6399,18.9787,18.993,82568.036038573,0
+BTO.US,D,20200819,000000,18.9172,19.4107,18.7903,19.1814,73726.324052239,0
+BTO.US,D,20200820,000000,18.9693,19.2829,18.7305,19.2573,58442.280612633,0
+BTO.US,D,20200821,000000,19.0109,19.0887,18.5762,18.7978,125022.18750305,0
+BTO.US,D,20200824,000000,18.9778,19.6221,18.8244,19.5548,66302.283889883,0
+BTO.US,D,20200825,000000,19.7423,19.9801,19.3625,19.5453,59049.251051046,0
+BTO.US,D,20200826,000000,19.4866,19.7082,19.173,19.173,78324.520973499,0
+BTO.US,D,20200827,000000,19.3255,19.8106,19.2658,19.6647,96925.262008742,0
+BTO.US,D,20200828,000000,19.8958,20.0142,19.659,19.9469,83766.142903961,0
+BTO.US,D,20200831,000000,19.7423,19.9431,19.5699,19.5718,115641.06352709,0
+BTO.US,D,20200901,000000,19.5642,20.0824,19.5548,19.9374,50150.536623539,0
+BTO.US,D,20200902,000000,20.0474,20.4897,19.6826,20.3372,118858.53465106,0
+BTO.US,D,20200903,000000,20.4746,20.8299,19.8531,20.1923,77710.16132975,0
+BTO.US,D,20200904,000000,20.1923,20.504,19.7935,20.0739,127907.14438684,0
+BTO.US,D,20200908,000000,19.9195,19.9195,19.3425,19.6221,125277.64288756,0
+BTO.US,D,20200909,000000,19.6732,19.8181,19.4268,19.5131,83398.793838627,0
+BTO.US,D,20200910,000000,19.6439,19.964,19.1654,19.2516,65941.268429124,0
+BTO.US,D,20200911,000000,19.2072,19.3377,18.8338,19.3377,44712.081495364,0
+BTO.US,D,20200914,000000,19.3377,19.9043,19.3377,19.6248,67963.799489989,0
+BTO.US,D,20200915,000000,19.801,19.801,19.4695,19.4695,65915.934010824,0
+BTO.US,D,20200916,000000,19.5832,19.8654,19.3738,19.6608,62807.18976539,0
+BTO.US,D,20200917,000000,19.2592,19.5993,19.2336,19.5301,73326.251363267,0
+BTO.US,D,20200918,000000,19.4856,19.4856,19.1654,19.2336,55953.174014762,0
+BTO.US,D,20200921,000000,18.7372,19.0072,18.0921,18.2246,123935.97431848,0
+BTO.US,D,20200922,000000,18.2844,18.4852,17.6487,17.7974,105302.5096596,0
+BTO.US,D,20200923,000000,17.8752,18.2398,17.3948,17.4043,71188.659819294,0
+BTO.US,D,20200924,000000,17.5786,17.9016,17.1514,17.5132,114781.80450646,0
+BTO.US,D,20200925,000000,17.3256,17.7879,17.3256,17.7179,46787.392594352,0
+BTO.US,D,20200928,000000,18.0844,18.5762,17.9026,18.4236,73902.609379569,0
+BTO.US,D,20200929,000000,18.4407,18.4587,17.7946,18.364,96688.807437953,0
+BTO.US,D,20200930,000000,18.633,18.8954,18.4587,18.668,109743.42206725,0
+BTO.US,D,20201001,000000,18.7628,18.8585,18.2313,18.4928,146867.84528208,0
+BTO.US,D,20201002,000000,18.1536,19.0944,18.1536,18.9456,80455.778912898,0
+BTO.US,D,20201005,000000,19.1123,19.6164,18.9409,19.5462,82864.659852823,0
+BTO.US,D,20201006,000000,19.6873,20.4585,19.6164,19.7044,84142.992376158,0
+BTO.US,D,20201007,000000,19.9043,20.5229,19.9043,20.2359,66154.499783139,0
+BTO.US,D,20201008,000000,20.2709,20.665,20.2709,20.6272,95771.490375378,0
+BTO.US,D,20201009,000000,20.7322,20.7322,20.2359,20.3325,58676.6239819,0
+BTO.US,D,20201012,000000,20.3476,20.6887,20.3325,20.5835,40064.271338268,0
+BTO.US,D,20201013,000000,20.558,20.558,19.9308,19.9659,74912.81930924,0
+BTO.US,D,20201014,000000,19.9573,20.1895,19.5737,19.6684,54382.440080226,0
+BTO.US,D,20201015,000000,19.3132,19.8266,19.3132,19.7821,86731.3254457,0
+BTO.US,D,20201016,000000,19.9129,19.9915,19.4771,19.748,54155.485916298,0
+BTO.US,D,20201019,000000,19.7309,19.9772,19.3738,19.3738,71925.469151489,0
+BTO.US,D,20201020,000000,19.4524,20.1658,19.4524,19.7736,47833.492949946,0
+BTO.US,D,20201021,000000,19.8352,19.9999,19.6836,19.7915,55857.114345378,0
+BTO.US,D,20201022,000000,19.7821,20.7503,19.7821,20.6366,64736.827959161,0
+BTO.US,D,20201023,000000,20.8545,21.1689,20.6897,20.9142,69549.311835199,0
+BTO.US,D,20201026,000000,20.7143,20.7143,20.2103,20.4443,55562.601732653,0
+BTO.US,D,20201027,000000,20.4793,20.5154,19.6873,19.7215,87102.896914087,0
+BTO.US,D,20201028,000000,19.2166,19.5272,18.9456,19.0157,110294.44566526,0
+BTO.US,D,20201029,000000,18.8954,19.5822,18.7903,19.4382,67846.627805356,0
+BTO.US,D,20201030,000000,19.3293,19.7215,19.0432,19.3558,75776.30073293,0
+BTO.US,D,20201102,000000,19.7915,20.2625,19.3501,19.8693,74980.377758037,0
+BTO.US,D,20201103,000000,20.3145,20.5409,20.0881,20.3391,80226.713547445,0
+BTO.US,D,20201104,000000,20.018,20.1752,19.3823,19.7736,68511.656285705,0
+BTO.US,D,20201105,000000,19.8523,20.5798,19.8523,20.5058,54018.257817179,0
+BTO.US,D,20201106,000000,20.6442,20.6442,19.9999,20.1317,36625.124054186,0
+BTO.US,D,20201109,000000,21.116,23.0779,21.116,22.2916,310091.16877765,0
+BTO.US,D,20201110,000000,22.5606,23.0656,22.2641,22.8931,127282.22873546,0
+BTO.US,D,20201111,000000,23.2494,23.2494,22.175,22.7093,148266.51629234,0
+BTO.US,D,20201112,000000,22.6051,22.6051,21.7156,22.1258,84171.493596744,0
+BTO.US,D,20201113,000000,22.2404,22.7879,22.1609,22.6051,47436.587063264,0
+BTO.US,D,20201116,000000,23.0835,23.7552,23.0835,23.5288,126330.07684773,0
+BTO.US,D,20201117,000000,23.1366,23.9039,22.7539,23.8082,105351.06729467,0
+BTO.US,D,20201118,000000,23.9039,24.118,23.3658,23.4151,101914.03121211,0
+BTO.US,D,20201119,000000,23.4492,23.5412,23.1166,23.5412,53957.032972957,0
+BTO.US,D,20201120,000000,23.6064,23.6064,23.1707,23.398,43531.919842937,0
+BTO.US,D,20201123,000000,23.7457,23.9191,23.4151,23.6415,63587.278728846,0
+BTO.US,D,20201124,000000,24.0678,25.1051,24.0678,24.9052,118724.47335423,0
+BTO.US,D,20201125,000000,24.729,25.0284,24.3198,24.7215,161232.46045758,0
+BTO.US,D,20201127,000000,24.7044,24.9829,24.4732,24.9659,137673.56264109,0
+BTO.US,D,20201130,000000,24.7831,25.5229,24.4345,24.9565,196687.97886697,0
+BTO.US,D,20201201,000000,24.9565,25.5002,24.9565,25.4453,98130.758079467,0
+BTO.US,D,20201202,000000,25.4878,25.7825,25.2699,25.4964,125416.9821882,0
+BTO.US,D,20201203,000000,25.5845,25.9682,25.3846,25.5476,78074.343592796,0
+BTO.US,D,20201204,000000,25.6962,26.1329,25.557,25.9852,80555.005384569,0
+BTO.US,D,20201207,000000,25.9066,26.1159,25.7143,26.0279,46302.871844385,0
+BTO.US,D,20201208,000000,26.0193,26.7772,25.6537,25.6537,89090.593149792,0
+BTO.US,D,20201209,000000,26.185,26.5555,25.953,26.2817,57806.808953635,0
+BTO.US,D,20201210,000000,26.0326,26.5289,25.6508,25.9255,53282.504085747,0
+BTO.US,D,20201211,000000,25.7123,26.6009,25.7123,26.3774,42373.925806522,0
+BTO.US,D,20201214,000000,26.618,26.618,25.7314,25.7314,66892.364716097,0
+BTO.US,D,20201215,000000,25.9255,26.6009,25.8119,26.3064,66117.553756453,0
+BTO.US,D,20201216,000000,26.4939,26.7772,26.1302,26.5034,74431.465361559,0
+BTO.US,D,20201217,000000,26.9373,26.9373,26.3158,26.4143,66309.673095221,0
+BTO.US,D,20201218,000000,26.512,26.512,25.5182,25.7408,58838.130898554,0
+BTO.US,D,20201221,000000,25.6944,26.2448,25.269,26.2448,103237.75456823,0
+BTO.US,D,20201222,000000,26.4143,26.7516,26.1652,26.4143,85138.423895154,0
+BTO.US,D,20201223,000000,26.2448,27.8515,26.2011,27.4432,160561.09837266,0
+BTO.US,D,20201224,000000,27.6572,27.7482,26.9656,27.194,50229.706680723,0
+BTO.US,D,20201228,000000,27.3011,27.6392,27.249,27.3105,62279.389384162,0
+BTO.US,D,20201229,000000,27.6572,27.6572,26.654,26.707,102455.55440325,0
+BTO.US,D,20201230,000000,26.7156,27.0178,26.654,26.9562,136180.94316298,0
+BTO.US,D,20201231,000000,27.141,27.6733,26.8662,26.9278,98368.26825102,0
+BTO.US,D,20210104,000000,26.9108,27.1504,25.7862,26.0941,105852.47765683,0
+BTO.US,D,20210105,000000,25.971,26.512,25.971,26.2277,78259.073726226,0
+BTO.US,D,20210106,000000,27.1504,28.4814,27.0974,27.949,143799.21386562,0
+BTO.US,D,20210107,000000,28.4899,29.2449,28.4899,28.8982,95100.128290455,0
+BTO.US,D,20210108,000000,29.1379,29.1379,27.9585,28.668,73326.251363267,0
+BTO.US,D,20210111,000000,28.1621,29.2449,28.0646,29.1655,97619.847310439,0
+BTO.US,D,20210112,000000,29.5643,30.1582,29.3719,29.6968,107651.22135606,0
+BTO.US,D,20210113,000000,29.6968,29.9592,29.2895,29.5282,71997.250003336,0
+BTO.US,D,20210114,000000,29.7679,30.3439,29.5462,30.3088,126088.34427312,0
+BTO.US,D,20210115,000000,30.1676,30.1676,29.28,29.8739,77510.652785645,0
+BTO.US,D,20210119,000000,29.8739,30.1014,29.5282,30.0436,54521.77938087,0
+BTO.US,D,20210120,000000,29.8484,30.1582,29.1294,29.262,59616.108660485,0
+BTO.US,D,20210121,000000,29.2705,29.5462,28.1451,28.668,87707.756150973,0
+BTO.US,D,20210122,000000,28.5174,29.2535,28.5174,29.2535,83130.671244963,0
+BTO.US,D,20210125,000000,29.2449,29.2449,28.2768,28.7201,73718.934846902,0
+BTO.US,D,20210126,000000,28.6774,28.6774,28.2067,28.3137,49883.469630638,0
+BTO.US,D,20210127,000000,27.7103,27.7274,27.2394,27.5142,68820.947309105,0
+BTO.US,D,20210128,000000,27.6023,28.0826,27.5852,27.949,44863.032404395,0
+BTO.US,D,20210129,000000,28.0115,28.2417,27.0083,27.3105,52851.818974665,0
+BTO.US,D,20210201,000000,27.5237,27.9755,27.3058,27.8154,27482.565850552,0
+BTO.US,D,20210202,000000,28.2067,28.6871,27.9841,28.6492,48759.254818621,0
+BTO.US,D,20210203,000000,28.6159,28.8102,28.3062,28.7827,50658.28059028,0
+BTO.US,D,20210204,000000,28.8102,29.6778,28.5041,29.4572,67181.599325009,0
+BTO.US,D,20210205,000000,29.6087,29.8986,29.369,29.5547,84247.496851642,0
+BTO.US,D,20210208,000000,29.9015,30.0606,29.7053,30.0606,79756.971208152,0
+BTO.US,D,20210209,000000,30.087,30.2141,29.9015,30.1222,80252.047965744,0
+BTO.US,D,20210210,000000,30.1676,30.2292,29.3511,29.856,99776.439668137,0
+BTO.US,D,20210211,000000,30.0255,30.1014,29.2895,29.8039,51756.105383234,0
+BTO.US,D,20210212,000000,29.9195,30.1676,29.6087,30.0161,54072.093456064,0
+BTO.US,D,20210216,000000,30.1676,30.7967,30.1307,30.5134,115214.60081907,0
+BTO.US,D,20210217,000000,30.3533,30.7531,30.1402,30.5664,60176.63266535,0
+BTO.US,D,20210218,000000,30.2473,30.3989,29.7149,30.1402,65498.971709654,0
+BTO.US,D,20210219,000000,30.3363,30.9662,30.3363,30.7445,64776.940788135,0
+BTO.US,D,20210222,000000,30.8592,31.3831,30.3893,31.2675,129704.8324853,0
+BTO.US,D,20210223,000000,31.4447,31.5422,30.9757,31.5157,63921.904170545,0
+BTO.US,D,20210224,000000,31.7194,32.536,31.7194,32.2082,128020.09366841,0
+BTO.US,D,20210225,000000,32.2782,32.66,31.4976,31.4976,101425.28805909,0
+BTO.US,D,20210226,000000,31.5251,32.1988,30.8241,31.3735,150497.0007034,0
+BTO.US,D,20210301,000000,32.1902,32.518,31.871,32.2347,90462.874140984,0
+BTO.US,D,20210302,000000,32.1541,32.5899,32.0035,32.3238,87425.910747397,0
+BTO.US,D,20210303,000000,32.536,33.1641,32.4526,32.6164,106037.20779026,0
+BTO.US,D,20210304,000000,32.7851,33.1366,31.781,32.2963,110263.83324314,0
+BTO.US,D,20210305,000000,32.9623,33.1669,32.1276,33.1669,68835.725719779,0
+BTO.US,D,20210308,000000,33.4502,34.3908,33.29,34.1511,139172.51572377,0
+BTO.US,D,20210309,000000,33.921,34.209,33.0427,33.8404,102754.28941903,0
+BTO.US,D,20210310,000000,33.994,34.783,33.8793,34.7224,73382.198203678,0
+BTO.US,D,20210311,000000,34.6949,35.0558,34.4885,34.6324,77068.356066176,0
+BTO.US,D,20210312,000000,34.9924,35.4614,34.7414,35.1108,106367.61082892,0
+BTO.US,D,20210315,000000,35.4339,35.4339,34.6126,35.1913,93998.081094451,0
+BTO.US,D,20210316,000000,35.1108,35.143,34.1967,34.7319,62671.017267033,0
+BTO.US,D,20210317,000000,34.9384,35.089,34.2098,34.5064,67984.911505238,0
+BTO.US,D,20210318,000000,34.8398,35.9198,34.5064,34.6949,124158.70607936,0
+BTO.US,D,20210319,000000,34.6949,34.8569,33.67,34.5339,89577.225101284,0
+BTO.US,D,20210322,000000,34.3084,34.3084,33.344,33.67,61309.292283465,0
+BTO.US,D,20210323,000000,33.4255,33.5516,32.5351,32.7425,58932.079366413,0
+BTO.US,D,20210324,000000,33.094,33.832,32.6884,32.7784,69887.104079185,0
+BTO.US,D,20210325,000000,32.5805,33.7324,32.1476,33.6794,65220.293108366,0
+BTO.US,D,20210326,000000,34.101,34.4885,33.3147,34.4439,88785.524529441,0
+BTO.US,D,20210329,000000,34.2365,34.4079,33.1916,33.7684,67371.607462251,0
+BTO.US,D,20210330,000000,33.9484,34.7944,33.8139,34.7129,68757.611263358,0
+BTO.US,D,20210331,000000,35.0483,35.0483,34.3009,34.6059,65646.755816398,0
+BTO.US,D,20210401,000000,34.3359,34.8285,34.2913,34.7319,38088.18671095,0
+BTO.US,D,20210405,000000,35.0823,35.1202,34.5159,34.7044,58081.265151873,0
+BTO.US,D,20210406,000000,34.7044,34.8987,34.2819,34.5604,38725.769571475,0
+BTO.US,D,20210407,000000,34.6788,34.6788,34.2819,34.5878,32800.682491806,0
+BTO.US,D,20210408,000000,34.6324,34.7669,34.0659,34.7669,25279.527059305,0
+BTO.US,D,20210409,000000,35.1828,35.2984,34.7508,35.2084,44832.419982283,0
+BTO.US,D,20210412,000000,35.2547,35.5873,35.1279,35.4973,44688.858278589,0
+BTO.US,D,20210413,000000,35.3979,35.3979,34.8759,35.2453,36042.432433309,0
+BTO.US,D,20210414,000000,35.1999,35.6394,34.9839,35.5324,43452.749785753,0
+BTO.US,D,20210415,000000,35.7322,35.9104,34.785,34.8948,68998.288237197,0
+BTO.US,D,20210416,000000,35.1733,35.4424,34.9924,35.1364,38663.489126489,0
+BTO.US,D,20210419,000000,35.001,35.3704,34.6694,34.6694,43204.683606576,0
+BTO.US,D,20210420,000000,34.7764,35.1657,33.328,33.723,68847.337328166,0
+BTO.US,D,20210421,000000,33.5164,34.5159,33.4975,34.4079,43620.590306983,0
+BTO.US,D,20210422,000000,34.4979,34.4979,33.4094,33.4804,56280.410251123,0
+BTO.US,D,20210423,000000,33.579,35.0198,33.579,34.7944,36631.45765876,0
+BTO.US,D,20210426,000000,34.8228,35.2547,34.7593,34.7679,50682.559407817,0
+BTO.US,D,20210427,000000,34.9924,35.0919,34.7508,35.0823,43407.358952968,0
+BTO.US,D,20210428,000000,35.1108,35.3618,34.9763,35.0558,30131.068163554,0
+BTO.US,D,20210429,000000,35.5513,35.7853,35.1108,35.4973,31407.289485364,0
+BTO.US,D,20210430,000000,35.4614,35.7579,34.8398,34.8996,33225.033998313,0
+BTO.US,D,20210503,000000,35.3173,35.4698,35.0057,35.1014,46772.614183678,0
+BTO.US,D,20210504,000000,34.9119,35.6414,34.7897,35.5069,41320.436245591,0
+BTO.US,D,20210505,000000,35.5324,35.7579,35.4698,35.6271,33765.501588692,0
+BTO.US,D,20210506,000000,35.6954,35.7398,35.0927,35.7398,28053.645863041,0
+BTO.US,D,20210507,000000,35.3979,35.8669,35.3979,35.7227,37681.780417405,0
+BTO.US,D,20210510,000000,36.0108,36.3888,35.3618,35.4424,52985.880271496,0
+BTO.US,D,20210511,000000,34.9195,35.2567,34.5878,34.9195,56289.910657986,0
+BTO.US,D,20210512,000000,35.1108,36.0108,34.0924,34.2639,125491.92984233,0
+BTO.US,D,20210513,000000,34.4164,35.6043,34.4164,35.3893,90394.260091425,0
+BTO.US,D,20210514,000000,35.7039,36.2979,35.4073,36.1907,59787.115984003,0
+BTO.US,D,20210517,000000,36.3604,36.5422,35.8204,36.5422,44628.68903513,0
+BTO.US,D,20210518,000000,36.2883,36.6579,36.1178,36.1178,62589.736008324,0
+BTO.US,D,20210519,000000,35.6139,36.2447,35.2208,36.2447,57008.774777218,0
+BTO.US,D,20210520,000000,36.1634,36.5137,35.6954,36.3982,44500.961342872,0
+BTO.US,D,20210521,000000,36.6862,37.0453,36.4882,36.9733,47044.959180393,0
+BTO.US,D,20210524,000000,37.2613,37.2613,36.6957,36.9827,42599.824369689,0
+BTO.US,D,20210525,000000,37.2698,37.2745,36.1263,36.1907,49419.005295157,0
+BTO.US,D,20210526,000000,36.3433,37.1712,36.0733,37.1712,54883.850442393,0
+BTO.US,D,20210527,000000,37.2167,37.8107,37.0728,37.5852,47548.480744083,0
+BTO.US,D,20210528,000000,37.7018,37.7918,37.2886,37.5322,62640.404844922,0
+BTO.US,D,20210601,000000,37.8012,38.4416,37.6961,38.4416,56292.02185951,0
+BTO.US,D,20210602,000000,38.6831,38.6831,37.8391,38.4502,44145.223885925,0
+BTO.US,D,20210603,000000,38.4132,38.5969,38.11,38.3412,45281.050306328,0
+BTO.US,D,20210604,000000,38.5486,38.8451,38.2692,38.8451,55275.478325264,0
+BTO.US,D,20210607,000000,38.8367,39.6022,38.7428,39.5396,69817.434428863,0
+BTO.US,D,20210608,000000,40.1791,40.467,39.0716,40.0171,84450.172198033,0
+BTO.US,D,20210609,000000,40.4206,40.4206,39.261,39.3046,70880.424396657,0
+BTO.US,D,20210610,000000,39.6344,39.729,36.7071,37.0624,148737.31423239,0
+BTO.US,D,20210611,000000,36.8255,36.9894,36.0232,36.0961,133646.44573231,0
+BTO.US,D,20210614,000000,36.0686,36.2969,35.3751,35.5855,72692.890905794,0
+BTO.US,D,20210615,000000,35.6025,37.391,35.449,37.3446,112930.2807691,0
+BTO.US,D,20210616,000000,37.1987,37.2906,35.6025,36.834,59908.510071685,0
+BTO.US,D,20210617,000000,37.1987,37.1987,34.6277,34.9185,132692.18264305,0
+BTO.US,D,20210618,000000,34.4637,34.6647,32.6127,32.7776,209920.99002512,0
+BTO.US,D,20210621,000000,33.0693,34.4637,32.877,34.4637,98429.493095242,0
+BTO.US,D,20210622,000000,34.4818,34.7006,33.9437,34.5282,44899.978431081,0
+BTO.US,D,20210623,000000,34.5093,34.928,34.3643,34.7006,59161.144731867,0
+BTO.US,D,20210624,000000,34.8465,35.3751,34.4637,35.3116,47405.974641152,0
+BTO.US,D,20210625,000000,35.1383,35.1657,34.244,34.3178,312998.29327746,0
+BTO.US,D,20210628,000000,34.4183,34.5245,33.453,33.8707,123989.80995736,0
+BTO.US,D,20210629,000000,34.19,34.6371,33.7893,34.0981,98408.381079992,0
+BTO.US,D,20210630,000000,34.2535,34.4459,33.9531,34.2269,88629.295616597,0
+BTO.US,D,20210701,000000,34.3453,34.82,34.1454,34.7471,55941.562406375,0
+BTO.US,D,20210702,000000,34.8551,34.8739,34.2819,34.4459,39388.686850296,0
+BTO.US,D,20210706,000000,35.1024,35.4215,33.994,35.4215,227618.1368077,0
+BTO.US,D,20210707,000000,34.8551,35.4973,34.8551,35.3296,58098.154764073,0
+BTO.US,D,20210708,000000,34.6826,35.0796,34.3643,34.5737,102024.86929217,0
+BTO.US,D,20210709,000000,35.1753,36.0135,35.1563,35.6754,69513.421409276,0
+BTO.US,D,20210712,000000,35.5579,36.0108,35.431,35.8308,70267.12035367,0
+BTO.US,D,20210713,000000,35.9038,36.0961,35.431,35.9132,52091.786425697,0
+BTO.US,D,20210714,000000,36.132,36.4703,35.5485,35.9596,100761.31517951,0
+BTO.US,D,20210715,000000,35.7957,36.0686,35.4661,35.9416,42897.503784701,0
+BTO.US,D,20210716,000000,36.3509,36.3509,34.8341,34.9565,35826.034277006,0
+BTO.US,D,20210719,000000,34.0441,34.1454,33.2777,34.1265,74955.043339739,0
+BTO.US,D,20210720,000000,34.136,35.3211,34.0981,34.7555,46714.556141743,0
+BTO.US,D,20210721,000000,35.1024,35.7029,34.6647,34.7736,45682.178596062,0
+BTO.US,D,20210722,000000,35.001,35.1847,34.4297,34.765,32837.628518492,0
+BTO.US,D,20210723,000000,34.9109,35.3116,34.3549,34.4818,30311.575893934,0
+BTO.US,D,20210726,000000,34.4637,35.1024,34.3009,34.3009,31911.866649818,0
+BTO.US,D,20210727,000000,34.3178,34.8455,34.2128,34.4724,30371.745137394,0
+BTO.US,D,20210728,000000,34.8294,34.8294,34.263,34.728,32823.90570858,0
+BTO.US,D,20210729,000000,34.9839,35.2027,34.406,35.0927,31825.307387297,0
+BTO.US,D,20210730,000000,35.0294,35.1468,34.785,35.0294,24478.326080601,0
+BTO.US,D,20210802,000000,35.0833,35.4623,34.5093,34.5918,38999.170168951,0
+BTO.US,D,20210803,000000,34.6457,34.8882,34.3814,34.7101,35795.421854895,0
+BTO.US,D,20210804,000000,34.5282,35.001,34.5282,34.8645,29119.802633122,0
+BTO.US,D,20210805,000000,35.1298,37.1068,35.1024,37.0907,167661.06910094,0
+BTO.US,D,20210806,000000,38.2929,38.9039,37.8732,38.1839,87602.196074727,0
+BTO.US,D,20210809,000000,38.13,38.2929,37.7653,37.8732,43620.590306983,0
+BTO.US,D,20210810,000000,37.9651,38.4567,37.6828,38.4567,70027.498980592,0
+BTO.US,D,20210811,000000,39.1228,39.2051,38.4075,39.2051,108410.19830427,0
+BTO.US,D,20210812,000000,39.6153,39.6153,39.2051,39.5055,46894.008271361,0
+BTO.US,D,20210813,000000,39.5965,39.9195,39.0867,39.1777,50390.157996617,0
+BTO.US,D,20210816,000000,38.9314,39.1208,38.4747,38.7126,58845.520103892,0
+BTO.US,D,20210817,000000,38.5761,38.9977,37.7548,37.9273,64083.4110872,0
+BTO.US,D,20210818,000000,37.7908,39.5235,37.5047,37.5047,38207.469597108,0
+BTO.US,D,20210819,000000,37.1163,37.266,36.4703,36.9524,46180.422155941,0
+BTO.US,D,20210820,000000,36.943,37.6099,36.8624,37.518,23589.510238612,0
+BTO.US,D,20210823,000000,38.0191,40.0075,37.9936,39.8883,149003.32562453,0
+BTO.US,D,20210824,000000,40.1155,40.1155,39.2952,39.8522,77438.871933798,0
+BTO.US,D,20210825,000000,40.1155,40.5721,39.8522,40.2074,142554.66056668,0
+BTO.US,D,20210826,000000,40.3353,40.4746,39.0953,39.1141,99246.528085384,0
+BTO.US,D,20210827,000000,39.2137,40.5996,39.1407,40.1155,72828.007803388,0
+BTO.US,D,20210830,000000,40.1079,40.1155,39.5614,39.6788,80732.346312661,0
+BTO.US,D,20210831,000000,39.6514,40.2975,39.3046,40.09,52121.343247045,0
+BTO.US,D,20210901,000000,40.2359,40.4348,39.7243,40.052,67982.800303714,0
+BTO.US,D,20210902,000000,40.1808,40.3353,39.0223,39.2232,47401.752238103,0
+BTO.US,D,20210903,000000,39.4694,39.7746,38.5856,38.7485,31696.524094278,0
+BTO.US,D,20210907,000000,38.7031,39.1871,38.4747,38.6112,29312.977572651,0
+BTO.US,D,20210908,000000,38.5297,38.7665,37.5909,37.6544,34182.463889861,0
+BTO.US,D,20210909,000000,37.4716,37.7368,36.9165,37.6184,45719.124622747,0
+BTO.US,D,20210910,000000,37.7482,37.7482,37.085,37.1097,36006.542007387,0
+BTO.US,D,20210913,000000,37.267,37.3806,36.7137,36.8425,39715.923086657,0
+BTO.US,D,20210914,000000,37.0092,37.1571,36.0847,36.0847,36436.171517706,0
+BTO.US,D,20210915,000000,36.187,36.5726,36.1651,36.4825,26239.068152378,0
+BTO.US,D,20210916,000000,36.5185,36.6663,35.9567,36.1206,36714.850118994,0
+BTO.US,D,20210917,000000,36.0657,36.8425,36.0467,36.7402,22784.086856858,0
+BTO.US,D,20210920,000000,36.0297,36.6209,35.3553,35.6868,70651.359031203,0
+BTO.US,D,20210921,000000,35.8629,35.9445,35.3457,35.6034,36189.160939291,0
+BTO.US,D,20210922,000000,35.8726,36.2229,35.7606,35.9729,38427.034555699,0
+BTO.US,D,20210923,000000,36.1946,37.409,36.15,36.869,44250.78396217,0
+BTO.US,D,20210924,000000,36.869,37.59,36.8236,37.2574,26625.418031436,0
+BTO.US,D,20210927,000000,37.4432,39.4476,37.1475,39.1985,38344.697696227,0
+BTO.US,D,20210928,000000,39.3928,39.4297,38.4586,39.1521,83375.570621852,0
+BTO.US,D,20210929,000000,39.1711,39.531,38.8377,39.531,45993.580820985,0
+BTO.US,D,20210930,000000,40.1875,40.1875,39.1521,39.2905,47256.079332883,0
+BTO.US,D,20211001,000000,39.2724,40.3173,39.19,40.1506,39765.536322493,0
+BTO.US,D,20211004,000000,40.2339,40.2889,39.7063,39.8361,36079.378459996,0
+BTO.US,D,20211005,000000,39.9934,40.1961,39.8826,40.0028,24998.737256491,0
+BTO.US,D,20211006,000000,39.7347,39.8247,39.0422,39.6788,37385.156603154,0
+BTO.US,D,20211007,000000,40.0389,40.2795,39.7602,40.0577,36648.347270959,0
+BTO.US,D,20211008,000000,40.0389,40.8621,39.7906,40.7692,34494.921715549,0
+BTO.US,D,20211011,000000,41.0742,42.0812,40.9823,41.3328,79634.521519707,0
+BTO.US,D,20211012,000000,41.2959,41.2959,40.7237,40.9445,56898.992297922,0
+BTO.US,D,20211013,000000,41.222,41.222,40.5011,40.8155,24539.550924823,0
+BTO.US,D,20211014,000000,41.2684,41.2684,39.8086,40.2614,50668.836597905,0
+BTO.US,D,20211015,000000,40.2614,40.2614,39.7622,39.7622,61407.463154373,0
+BTO.US,D,20211018,000000,39.55,41.1112,39.316,40.3912,64862.444449893,0
+BTO.US,D,20211019,000000,40.7323,41.4711,40.2434,41.2874,38303.529266491,0
+BTO.US,D,20211020,000000,41.4711,42.6269,41.2959,42.0073,51727.604162648,0
+BTO.US,D,20211021,000000,42.193,42.2726,40.7228,41.0098,45005.538507327,0
+BTO.US,D,20211022,000000,41.0837,41.3063,40.9132,41.0279,30472.027209828,0
+BTO.US,D,20211025,000000,41.3423,41.4163,40.8403,41.1671,38524.149825845,0
+BTO.US,D,20211026,000000,41.2135,41.2779,40.7559,40.8706,27215.498857649,0
+BTO.US,D,20211027,000000,40.6954,40.8895,40.1961,40.8895,49937.305269523,0
+BTO.US,D,20211028,000000,40.6583,41.2684,40.6583,40.9634,24388.600015791,0
+BTO.US,D,20211029,000000,40.9445,41.3518,40.4831,40.7143,34908.717214431,0
+BTO.US,D,20211101,000000,40.9359,41.3518,40.7881,41.3518,24848.841948223,0
+BTO.US,D,20211102,000000,41.2779,41.4882,41.0742,41.259,23421.669717381,0
+BTO.US,D,20211103,000000,41.1112,42.5065,40.9359,42.267,34389.361639303,0
+BTO.US,D,20211104,000000,42.5065,42.5065,41.0932,41.4257,38018.517060628,0
+BTO.US,D,20211105,000000,41.5545,42.1836,41.4438,41.8691,44125.167471438,0
+BTO.US,D,20211108,000000,42.0538,42.3768,41.7904,42.0538,35277.121880529,0
+BTO.US,D,20211109,000000,41.9988,42.0632,41.583,41.9524,30640.92333182,0
+BTO.US,D,20211110,000000,42.0728,42.3958,41.6938,41.7951,24286.206741834,0
+BTO.US,D,20211111,000000,41.906,42.2574,41.7951,42.0169,29049.077382036,0
+BTO.US,D,20211112,000000,41.9524,42.0728,41.583,41.6663,21020.177982793,0
+BTO.US,D,20211115,000000,41.7024,41.8605,41.315,41.3973,38400.644536637,0
+BTO.US,D,20211116,000000,41.4626,41.4711,41.0837,41.2315,36348.556654422,0
+BTO.US,D,20211117,000000,40.7606,41.2135,40.5391,40.5391,41516.777987408,0
+BTO.US,D,20211118,000000,40.4272,40.8108,40.1041,40.3353,60795.214712148,0
+BTO.US,D,20211119,000000,39.7991,39.9839,39.1332,39.4941,53446.122203928,0
+BTO.US,D,20211122,000000,39.7906,40.3723,39.7528,39.9839,45823.62909823,0
+BTO.US,D,20211123,000000,40.2984,40.5854,39.891,40.3723,36689.515700696,0
+BTO.US,D,20211124,000000,40.2614,40.6773,40.2614,40.575,24550.106932448,0
+BTO.US,D,20211126,000000,39.4382,40.5656,38.0863,39.0593,125082.3567465,0
+BTO.US,D,20211129,000000,39.4855,39.7073,39.1161,39.55,44514.684152784,0
+BTO.US,D,20211130,000000,39.0782,39.2165,38.3489,38.6444,55584.769348664,0
+BTO.US,D,20211201,000000,39.1426,39.5481,38.2465,38.3204,48160.729186308,0
+BTO.US,D,20211202,000000,38.4226,39.1616,38.3109,39.0972,21425.528675577,0
+BTO.US,D,20211203,000000,39.3188,39.7262,38.1829,38.4322,31074.77524519,0
+BTO.US,D,20211206,000000,38.7826,39.7253,38.561,39.4761,31657.466866066,0
+BTO.US,D,20211207,000000,39.9101,40.1686,39.5405,39.8826,32249.658893804,0
+BTO.US,D,20211208,000000,39.8826,40.1041,39.8351,40.1041,28844.290834121,0
+BTO.US,D,20211209,000000,40.1686,41.9827,40.1686,41.509,51687.491333676,0
+BTO.US,D,20211210,000000,41.4438,41.4996,40.3297,41.0316,34939.329636543,0
+BTO.US,D,20211213,000000,40.7606,40.7606,39.9934,40.2547,23193.659952691,0
+BTO.US,D,20211214,000000,39.9934,40.6575,39.2913,39.6466,27199.664846213,0
+BTO.US,D,20211215,000000,39.4221,41.1121,39.4221,40.6763,22037.777117802,0
+BTO.US,D,20211216,000000,40.8071,41.1349,40.3505,40.9283,37885.511364559,0
+BTO.US,D,20211217,000000,40.9189,41.1624,40.3116,41.0031,20976.898351532,0
+BTO.US,D,20211220,000000,40.4614,41.1529,39.261,39.9744,40917.196754333,0
+BTO.US,D,20211221,000000,40.0493,40.7759,39.7877,40.3486,22640.525153164,0
+BTO.US,D,20211222,000000,40.358,41.1349,39.9498,40.2369,44886.255621168,0
+BTO.US,D,20211223,000000,40.5077,41.1624,40.2274,40.9663,25903.387109916,0
+BTO.US,D,20211227,000000,41.0685,41.1529,40.4329,40.9567,14572.56852571,0
+BTO.US,D,20211228,000000,41.1159,41.476,40.8716,41.2561,31066.330439091,0
+BTO.US,D,20211229,000000,41.1908,41.3963,40.7977,41.3963,24867.842761947,0
+BTO.US,D,20211230,000000,41.2845,42.5474,40.1847,42.5474,21803.433748537,0
+BTO.US,D,20211231,000000,42.7813,43.5856,42.4536,43.5856,38337.30849089,0
+BTO.US,D,20220103,000000,43.5856,43.9692,42.1172,42.3134,51846.887048807,0
+BTO.US,D,20220104,000000,43.0238,43.0238,42.1182,42.3039,52093.897627221,0
+BTO.US,D,20220105,000000,42.4345,42.9442,42.0983,42.6591,53898.974931021,0
+BTO.US,D,20220106,000000,42.6971,44.3804,42.1353,44.2032,37503.38388855,0
+BTO.US,D,20220107,000000,44.3245,45.952,44.3245,45.0729,65178.069077868,0
+BTO.US,D,20220110,000000,45.0729,47.6923,45.0729,47.3607,124927.18343443,0
+BTO.US,D,20220111,000000,47.0377,47.2811,46.1681,46.5422,50530.552898023,0
+BTO.US,D,20220112,000000,46.4105,46.8975,45.8867,46.8132,68578.15913374,0
+BTO.US,D,20220113,000000,47.0746,49.4685,46.8691,48.6746,108772.26936579,0
+BTO.US,D,20220114,000000,44.7642,45.8403,43.0806,43.5012,113083.34287966,0
+BTO.US,D,20220118,000000,43.202,43.6605,42.0424,42.4166,91738.039862032,0
+BTO.US,D,20220119,000000,42.2385,42.5378,41.1812,42.051,92149.72415939,0
+BTO.US,D,20220120,000000,41.743,42.8931,41.5365,41.5365,67542.61478577,0
+BTO.US,D,20220121,000000,41.6683,42.84,40.2652,40.5361,77394.536701775,0
+BTO.US,D,20220124,000000,39.4789,40.3676,38.7769,39.9744,76538.444483423,0
+BTO.US,D,20220125,000000,39.6751,42.2479,39.2014,41.4247,57604.133607243,0
+BTO.US,D,20220126,000000,41.6018,43.1735,41.2751,41.995,65812.485136104,0
+BTO.US,D,20220127,000000,42.1826,43.0238,41.7705,42.3503,29928.392817162,0
+BTO.US,D,20220128,000000,42.0983,42.8183,41.7705,42.8088,18758.02554885,0
+BTO.US,D,20220131,000000,42.5663,44.2032,41.3026,44.2032,59362.764477495,0
+BTO.US,D,20220201,000000,44.2962,44.6287,42.014,42.5095,55610.103766963,0
+BTO.US,D,20220202,000000,42.1636,42.3693,41.1624,41.3499,45157.545017121,0
+BTO.US,D,20220203,000000,41.546,43.3166,40.5361,40.7512,43299.687675197,0
+BTO.US,D,20220204,000000,40.7692,43.4691,40.3297,43.4075,117829.32390767,0
+BTO.US,D,20220207,000000,42.949,44.4372,42.949,43.7638,41983.353524414,0
+BTO.US,D,20220208,000000,43.9503,46.3954,43.5108,45.6527,52236.403730153,0
+BTO.US,D,20220209,000000,46.0184,46.133,43.9788,44.2592,85003.30699756,0
+BTO.US,D,20220210,000000,44.0441,45.2785,42.3598,42.6497,56564.366856223,0
+BTO.US,D,20220211,000000,42.7065,43.254,40.6858,40.9758,49711.406706357,0
+BTO.US,D,20220214,000000,40.9379,42.6411,40.5077,41.1812,47150.519256639,0
+BTO.US,D,20220215,000000,41.4616,42.3323,41.3688,42.2385,34416.807259126,0
+BTO.US,D,20220216,000000,41.9581,42.8618,40.8725,42.0983,34979.442465517,0
+BTO.US,D,20220217,000000,42.0889,42.0889,40.9567,41.0601,33204.977583827,0
+BTO.US,D,20220218,000000,40.7606,42.0889,40.7606,41.9202,29875.612779039,0
+BTO.US,D,20220222,000000,41.4807,41.9022,39.7783,40.0123,53082.995541643,0
+BTO.US,D,20220223,000000,40.5636,40.5636,38.8424,39.189,50691.004213916,0
+BTO.US,D,20220224,000000,38.3563,39.6267,37.4441,39.6191,61716.754177774,0
+BTO.US,D,20220225,000000,39.5348,42.0424,38.8622,41.6587,34544.534951384,0
+BTO.US,D,20220228,000000,41.5744,42.3693,40.0085,40.4234,55003.133328551,0
+BTO.US,D,20220301,000000,40.2643,40.2643,37.1211,37.6449,154614.89927775,0
+BTO.US,D,20220302,000000,37.608,39.7698,37.608,39.4789,43128.68035168,0
+BTO.US,D,20220303,000000,40.1336,40.2084,38.8186,39.1796,46162.476942979,0
+BTO.US,D,20220304,000000,38.3563,39.6495,38.1318,39.3292,89624.727135594,0
+BTO.US,D,20220307,000000,38.7022,39.7025,37.1485,37.608,63089.035168967,0
+BTO.US,D,20220308,000000,37.7482,39.6163,37.7482,38.9645,49398.94888067,0
+BTO.US,D,20220309,000000,39.8996,41.2892,39.3955,41.2561,46620.607673886,0
+BTO.US,D,20220310,000000,40.773,41.7677,39.9773,41.114,34399.917646928,0
+BTO.US,D,20220311,000000,41.0192,41.654,40.9814,41.2845,19546.559318404,0
+BTO.US,D,20220314,000000,41.4835,42.311,39.6836,40.0625,26816.48176944,0
+BTO.US,D,20220315,000000,40.2235,42.3156,39.5259,41.2656,22823.144085069,0
+BTO.US,D,20220316,000000,41.6824,41.9714,40.879,41.8434,23491.339367703,0
+BTO.US,D,20220317,000000,41.3319,41.5308,40.2165,40.6024,35582.190500878,0
+BTO.US,D,20220318,000000,40.0436,41.3698,39.7877,40.7445,23645.457079022,0
+BTO.US,D,20220321,000000,40.4414,41.1139,40.2899,40.3088,23118.712298557,0
+BTO.US,D,20220322,000000,40.6309,41.9003,40.6309,41.4455,31920.311455918,0
+BTO.US,D,20220323,000000,41.5593,42.0899,40.9436,41.2561,26868.206206801,0
+BTO.US,D,20220324,000000,41.4455,42.6487,41.4455,42.4214,25965.667554902,0
+BTO.US,D,20220325,000000,42.3077,43.0845,41.5214,41.7582,29097.63501711,0
+BTO.US,D,20220328,000000,41.4929,41.6445,38.3762,39.0394,157245.45637779,0
+BTO.US,D,20220329,000000,39.3804,40.1193,39.0205,39.3046,76705.22940389,0
+BTO.US,D,20220330,000000,39.2952,39.5699,38.1015,38.6131,57637.912831641,0
+BTO.US,D,20220331,000000,39.1625,39.1625,37.7036,38.0826,69051.068275319,0
+BTO.US,D,20220401,000000,38.2247,38.7618,36.7184,37.0973,156912.94213761,0
+BTO.US,D,20220404,000000,37.2678,37.8931,36.7658,36.87,56705.817358393,0
+BTO.US,D,20220405,000000,36.9363,37.2205,36.0105,36.1832,68965.56461356,0
+BTO.US,D,20220406,000000,35.5343,35.9984,35.5343,35.5438,66110.164551116,0
+BTO.US,D,20220407,000000,35.9416,35.9416,34.549,35.3164,53931.698554658,0
+BTO.US,D,20220408,000000,34.8806,35.7995,34.7006,35.4869,49005.209796273,0
+BTO.US,D,20220411,000000,35.7048,36.8983,35.6896,36.8132,140193.28166106,0
+BTO.US,D,20220412,000000,36.9079,37.1541,35.9984,36.0743,59858.89683585,0
+BTO.US,D,20220413,000000,36.0553,37.1208,36.0079,37.031,46728.278951655,0
+BTO.US,D,20220414,000000,37.0216,38.111,37.0216,37.9689,36406.614696357,0
+BTO.US,D,20220418,000000,37.6089,38.0068,37.1835,37.6469,37607.888364033,0
+BTO.US,D,20220419,000000,37.5616,38.291,37.4288,37.9216,40127.607384016,0
+BTO.US,D,20220420,000000,37.9025,38.3666,37.4194,37.77,28668.00550679,0
+BTO.US,D,20220421,000000,37.8647,38.1536,37.2485,37.2489,20671.829731182,0
+BTO.US,D,20220422,000000,37.5426,38.1773,37.4194,37.8931,33660.997113208,0
+BTO.US,D,20220425,000000,37.3532,37.6716,36.3774,36.4626,53550.62667941,0
+BTO.US,D,20220426,000000,36.4153,37.3437,35.2785,35.3448,38243.360023031,0
+BTO.US,D,20220427,000000,35.3637,36.6215,35.0984,35.0984,25793.60463062,0
+BTO.US,D,20220428,000000,35.61,36.3386,34.8616,35.089,42221.919296729,0
+BTO.US,D,20220429,000000,35.089,35.2691,33.867,34.0565,44702.581088502,0
+BTO.US,D,20220502,000000,33.867,34.3596,33.3469,33.9901,66758.303419265,0
+BTO.US,D,20220503,000000,33.9427,36.3679,33.8103,35.5721,48721.253191173,0
+BTO.US,D,20220504,000000,35.6669,38.0636,34.5396,37.3532,52758.926107569,0
+BTO.US,D,20220505,000000,37.2869,37.7085,36.1879,36.6615,36961.86069741,0
+BTO.US,D,20220506,000000,36.4911,37.3721,35.9284,36.3584,22880.146526242,0
+BTO.US,D,20220509,000000,35.809,35.9625,34.4828,34.4828,38302.473665728,0
+BTO.US,D,20220510,000000,34.7575,36.0836,33.0618,33.507,61307.18108194,0
+BTO.US,D,20220511,000000,33.3839,36.9505,33.147,34.8522,100631.47628573,0
+BTO.US,D,20220512,000000,34.4259,34.7758,31.9534,32.7207,70103.502235489,0
+BTO.US,D,20220513,000000,33.1091,33.8007,32.5408,33.1091,51272.640234029,0
+BTO.US,D,20220516,000000,33.4502,34.4728,32.7776,33.1091,40865.472316972,0
+BTO.US,D,20220517,000000,33.5449,34.7487,32.7207,33.7059,96261.289129157,0
+BTO.US,D,20220518,000000,33.6017,33.6206,32.2092,32.7112,42672.660822298,0
+BTO.US,D,20220519,000000,32.2092,32.5498,31.9,32.086,46017.859638522,0
+BTO.US,D,20220520,000000,32.3134,32.4271,31.2902,31.9912,40815.859081137,0
+BTO.US,D,20220523,000000,32.8343,33.9143,32.1184,33.4218,65805.095930766,0
+BTO.US,D,20220524,000000,33.469,33.7948,32.4839,33.0524,61763.200611321,0
+BTO.US,D,20220525,000000,33.1565,34.2751,32.7492,33.7059,43247.963237837,0
+BTO.US,D,20220526,000000,34.369,37.1873,33.6301,36.9931,111257.15356061,0
+BTO.US,D,20220527,000000,36.9457,37.619,36.2827,36.9079,40674.408578968,0
+BTO.US,D,20220531,000000,37.1732,37.4488,36.4059,36.5574,38780.660811121,0
+BTO.US,D,20220601,000000,36.9457,37.5804,35.71,36.4247,35222.230640882,0
+BTO.US,D,20220602,000000,36.4059,37.8457,36.1926,37.7889,28612.05866638,0
+BTO.US,D,20220603,000000,37.6847,37.9878,36.8226,37.031,21779.154930999,0
+BTO.US,D,20220606,000000,37.5995,37.6847,36.9173,37.1068,16503.262320242,0
+BTO.US,D,20220607,000000,37.3247,37.9594,37.0879,37.3815,30615.588913521,0
+BTO.US,D,20220608,000000,37.41,37.41,35.5721,36.0553,31381.955067065,0
+BTO.US,D,20220609,000000,36.3301,36.9457,36.036,36.51,35905.20433419,0
+BTO.US,D,20220610,000000,36.4714,36.5486,35.8934,36.0571,21496.935932215,0
+BTO.US,D,20220613,000000,35.1417,35.1417,33.4522,33.6096,42196.843439406,0
+BTO.US,D,20220614,000000,33.6193,34.5346,32.0872,32.2991,29990.270086374,0
+BTO.US,D,20220615,000000,32.3185,32.987,32.2607,32.9544,34352.132678008,0
+BTO.US,D,20220616,000000,31.8559,32.4568,30.9887,30.9887,53072.960489209,0
+BTO.US,D,20220617,000000,30.9887,32.0101,30.9887,31.5957,45163.906287249,0
+BTO.US,D,20220621,000000,31.7017,32.2221,30.8442,31.6343,44022.329115991,0
+BTO.US,D,20220622,000000,31.4608,31.8054,30.7864,31.5668,56848.467533788,0
+BTO.US,D,20220623,000000,31.4802,31.6535,30.873,31.547,23116.937717973,0
+BTO.US,D,20220624,000000,31.6151,32.7328,31.6054,32.5787,27634.469923869,0
+BTO.US,D,20220627,000000,32.781,34.3515,32.4726,33.1953,37295.326184997,0
+BTO.US,D,20220628,000000,33.8601,35.2911,33.0414,33.8698,53300.238126032,0
+BTO.US,D,20220629,000000,34.1397,34.4614,33.0992,34.3805,36840.77091135,0
+BTO.US,D,20220630,000000,34.6888,35.8934,34.2119,35.7777,69482.613427327,0
+BTO.US,D,20220701,000000,35.7777,36.192,34.9518,35.7391,36626.984641096,0
+BTO.US,D,20220705,000000,35.4115,35.4587,34.6985,35.2959,30512.282192867,0
+BTO.US,D,20220706,000000,35.7199,35.7199,34.7467,34.8719,15108.254962885,0
+BTO.US,D,20220707,000000,34.9008,35.5286,34.1685,34.7177,25565.101851606,0
+BTO.US,D,20220708,000000,34.6888,36.2267,34.6888,35.3055,31005.235971365,0
+BTO.US,D,20220711,000000,35.1803,36.1341,34.9779,35.5464,31999.445907787,0
+BTO.US,D,20220712,000000,35.2092,35.9704,34.6888,34.8141,22263.868231814,0
+BTO.US,D,20220713,000000,34.8045,35.2766,33.7831,34.9202,102843.6495612,0
+BTO.US,D,20220714,000000,34.2649,34.8141,32.7617,33.0412,66546.684502337,0
+BTO.US,D,20220715,000000,33.5133,33.9662,33.3398,33.6193,22263.868231814,0
+BTO.US,D,20220718,000000,34.0625,35.7199,34.0625,35.0165,29114.36905679,0
+BTO.US,D,20220719,000000,35.0165,35.8258,35.0165,35.0261,20328.376027818,0
+BTO.US,D,20220720,000000,35.1129,35.6523,34.8237,35.238,23216.566271101,0
+BTO.US,D,20220721,000000,35.238,37.4062,35.238,36.9629,60711.149562353,0
+BTO.US,D,20220722,000000,36.9821,38.3794,36.3077,37.0303,47491.685919186,0
+BTO.US,D,20220725,000000,36.8569,37.5024,35.4982,35.797,38381.900092548,0
+BTO.US,D,20220726,000000,35.6621,36.1336,35.4308,35.6621,21488.633552788,0
+BTO.US,D,20220727,000000,35.9511,36.8473,35.903,36.2595,35813.351457218,0
+BTO.US,D,20220728,000000,36.2595,37.4158,35.9204,36.4908,22128.95456612,0
+BTO.US,D,20220729,000000,36.6063,37.5719,36.5967,37.2809,29425.708285315,0
+BTO.US,D,20220801,000000,37.2423,37.5747,36.5486,37.3868,13248.521971163,0
+BTO.US,D,20220802,000000,37.04,37.5699,36.4494,36.8088,17228.475109139,0
+BTO.US,D,20220803,000000,36.9437,38.23,36.9437,37.8108,50119.389007936,0
+BTO.US,D,20220804,000000,38.0999,38.0999,37.0169,37.0689,23674.234937032,0
+BTO.US,D,20220805,000000,36.7027,37.5507,35.9754,36.5775,37445.806812116,0
+BTO.US,D,20220808,000000,36.6835,36.9193,35.7681,35.8934,19918.446043594,0
+BTO.US,D,20220809,000000,35.6332,35.8644,35.0839,35.4405,16745.899304926,0
+BTO.US,D,20220810,000000,35.9319,37.5314,35.8837,37.3098,46684.279519878,0
+BTO.US,D,20220811,000000,37.8012,37.9641,37.2625,37.5893,28383.759667186,0
+BTO.US,D,20220812,000000,38.0228,38.4853,37.4208,38.1673,28234.316837494,0
+BTO.US,D,20220815,000000,38.2155,38.5431,37.5025,38.1577,27639.658911011,0
+BTO.US,D,20220816,000000,38.1577,38.36,37.6085,38.3119,34731.966536808,0
+BTO.US,D,20220817,000000,38.283,39.025,37.5989,38.283,49393.968605474,0
+BTO.US,D,20220818,000000,38.3504,38.5431,38.0614,38.389,40995.0740173,0
+BTO.US,D,20220819,000000,38.2348,38.2541,36.2498,36.6835,63704.157345905,0
+BTO.US,D,20220822,000000,36.4137,36.6835,35.663,36.0089,29281.454442766,0
+BTO.US,D,20220823,000000,36.1342,36.9147,35.5727,35.8452,26442.040678619,0
+BTO.US,D,20220824,000000,35.8452,37.0303,35.7488,36.4812,21351.644292236,0
+BTO.US,D,20220825,000000,36.6642,37.328,36.1438,36.4908,19904.954677024,0
+BTO.US,D,20220826,000000,36.6931,36.6931,35.188,35.2863,47503.101690899,0
+BTO.US,D,20220829,000000,35.2863,35.3055,34.6985,34.9972,23138.73146397,0
+BTO.US,D,20220830,000000,35.0647,35.0647,34.2649,34.5925,25210.175131088,0
+BTO.US,D,20220831,000000,34.7467,35.0941,34.2534,34.313,18556.855817512,0
+BTO.US,D,20220901,000000,34.313,34.6214,33.8506,34.2745,22523.317588918,0
+BTO.US,D,20220902,000000,34.3805,34.8718,33.8217,33.9083,25606.613748743,0
+BTO.US,D,20220906,000000,34.2842,35.3922,33.2531,33.388,37779.977584066,0
+BTO.US,D,20220907,000000,33.5807,34.5443,33.5229,34.3612,27849.293991551,0
+BTO.US,D,20220908,000000,34.0529,35.1706,33.8123,34.9876,23922.268522424,0
+BTO.US,D,20220909,000000,34.9091,35.5274,34.9091,35.1445,28710.391188459,0
+BTO.US,D,20220912,000000,35.2721,35.8117,35.2721,35.537,13296.736250653,0
+BTO.US,D,20220913,000000,34.8011,35.3211,33.977,34.183,51283.043169389,0
+BTO.US,D,20220914,000000,34.3008,35.3211,34.2125,34.2125,21909.140153613,0
+BTO.US,D,20220915,000000,34.3204,35.5272,34.3204,34.8011,38951.507687506,0
+BTO.US,D,20220916,000000,34.2419,34.34,33.2607,33.8985,98492.266409768,0
+BTO.US,D,20220919,000000,33.4472,34.6244,33.4472,34.4381,44055.75842668,0
+BTO.US,D,20220920,000000,34.2419,34.3694,33.5159,33.8102,37967.960969594,0
+BTO.US,D,20220921,000000,33.7513,34.0962,33.094,33.094,37539.888822938,0
+BTO.US,D,20220922,000000,33.094,33.094,32.0049,32.2992,55725.82052004,0
+BTO.US,D,20220923,000000,31.9068,32.2109,31.2494,31.5634,47133.801005016,0
+BTO.US,D,20220926,000000,31.5143,32.1521,30.9747,31.1905,46509.019514778,0
+BTO.US,D,20220927,000000,31.5634,31.8283,30.4171,30.6509,48737.033116182,0
+BTO.US,D,20220928,000000,31.0826,31.6026,30.592,31.4064,44238.198698707,0
+BTO.US,D,20220929,000000,31.0924,31.5928,30.3469,30.6117,53147.195446136,0
+BTO.US,D,20220930,000000,31.0728,31.7596,30.7392,30.9649,60868.801596293,0
+BTO.US,D,20221003,000000,31.3181,31.9264,30.906,31.5143,42407.680662054,0
+BTO.US,D,20221004,000000,32.3581,33.0841,32.1007,32.829,52149.379656669,0
+BTO.US,D,20221005,000000,32.4072,32.6938,31.9558,32.1521,47454.855115008,0
+BTO.US,D,20221006,000000,32.0245,32.3777,31.7596,31.9951,36210.82672951,0
+BTO.US,D,20221007,000000,31.946,31.9853,31.1513,31.3181,28351.625960786,0
+BTO.US,D,20221010,000000,31.2003,31.7792,30.8471,30.8766,54596.525428386,0
+BTO.US,D,20221011,000000,30.6705,31.0826,29.4147,29.6109,184752.88083854,0
+BTO.US,D,20221012,000000,29.5618,30.121,29.4539,29.5717,65207.61856847,0
+BTO.US,D,20221013,000000,29.1105,30.906,28.9928,30.8079,51542.944115573,0
+BTO.US,D,20221014,000000,31.0139,31.7302,30.3271,30.3271,60524.305440174,0
+BTO.US,D,20221017,000000,30.7294,31.4943,30.7294,31.1709,63364.869899056,0
+BTO.US,D,20221018,000000,32.3287,32.7604,31.3475,31.5634,65956.744825118,0
+BTO.US,D,20221019,000000,31.5634,31.8871,31.0532,31.3181,48187.673861307,0
+BTO.US,D,20221020,000000,31.377,31.5045,30.543,30.7,42990.674157024,0
+BTO.US,D,20221021,000000,30.6705,31.2689,30.6705,31.2102,20415.983737301,0
+BTO.US,D,20221024,000000,31.5928,32.2865,31.5928,32.0736,54265.279124426,0
+BTO.US,D,20221025,000000,32.0932,33.4766,32.0736,33.4374,73101.472796686,0
+BTO.US,D,20221026,000000,33.5551,33.6925,33.1921,33.4766,35256.837374106,0
+BTO.US,D,20221027,000000,33.6532,34.1194,33.4766,33.6336,38558.089000341,0
+BTO.US,D,20221028,000000,33.7121,34.167,33.4864,33.5551,54941.021584504,0
+BTO.US,D,20221031,000000,33.4962,34.6147,33.4962,33.8691,51412.484032782,0
+BTO.US,D,20221101,000000,34.2026,34.7521,34.0726,34.6442,53052.408042234,0
+BTO.US,D,20221102,000000,34.6736,35.3898,34.425,34.4284,53870.841217864,0
+BTO.US,D,20221103,000000,34.3204,34.5068,34.0455,34.4479,32104.391779803,0
+BTO.US,D,20221104,000000,34.8404,35.0495,34.3695,34.8894,25562.022471744,0
+BTO.US,D,20221107,000000,35.2034,35.2034,34.3762,34.7325,29880.455055986,0
+BTO.US,D,20221108,000000,35.0366,35.2034,34.6148,34.7128,34515.864872632,0
+BTO.US,D,20221109,000000,34.7325,34.7325,34.1439,34.2223,16071.051448742,0
+BTO.US,D,20221110,000000,35.1838,35.7823,35.1544,35.5762,28857.158781598,0
+BTO.US,D,20221111,000000,35.8019,35.8117,35.5043,35.6547,12873.760200981,0
+BTO.US,D,20221114,000000,35.7627,35.781,35.2525,35.2525,27834.881726608,0
+BTO.US,D,20221115,000000,35.4585,35.8117,35.3781,35.5959,29458.49822571,0
+BTO.US,D,20221116,000000,35.5959,35.7921,34.8307,35.2721,21415.837965562,0
+BTO.US,D,20221117,000000,35.0268,35.2819,34.6147,35.0268,14986.602010547,0
+BTO.US,D,20221118,000000,35.1642,35.6739,34.8306,35.2034,25746.501182565,0
+BTO.US,D,20221121,000000,35.2034,35.4683,35.2034,35.4487,20714.615020563,0
+BTO.US,D,20221122,000000,35.5664,35.8215,35.4193,35.694,34827.746008053,0
+BTO.US,D,20221123,000000,35.7823,35.9687,35.5174,35.5762,27286.54169113,0
+BTO.US,D,20221125,000000,35.7038,35.9098,35.6332,35.7725,13736.019810674,0
+BTO.US,D,20221128,000000,36.0276,36.0374,35.2819,35.4879,31986.162329774,0
+BTO.US,D,20221129,000000,35.6253,35.9882,35.2672,35.3211,40595.508574544,0
+BTO.US,D,20221130,000000,35.4781,35.979,34.86,35.8313,36057.94381999,0
+BTO.US,D,20221201,000000,36.1453,36.2532,35.7136,35.8313,24593.764044784,0
+BTO.US,D,20221202,000000,35.6351,36.0864,35.6156,35.7921,19757.568006968,0
+BTO.US,D,20221205,000000,35.7038,35.8804,34.0947,34.3498,51895.594026866,0
+BTO.US,D,20221206,000000,34.34,34.568,33.6041,33.9279,34033.774097946,0
+BTO.US,D,20221207,000000,33.7415,34.5215,33.5905,34.0457,25022.855410837,0
+BTO.US,D,20221208,000000,34.4185,34.8424,33.7611,33.82,18114.586339326,0
+BTO.US,D,20221209,000000,33.78,34.6724,33.6,33.6,70897,0
+BTO.US,D,20221212,000000,33.7,33.77,33.4,33.52,70367,0
+BTO.US,D,20221213,000000,34.15,34.59,32.52,32.73,82597,0
+BTO.US,D,20221214,000000,32.69,32.89,32.06,32.22,80440,0
+BTO.US,D,20221215,000000,31.82,32.15,31.4454,31.58,60343,0
+BTO.US,D,20221216,000000,31.12,32.95,31.12,31.81,95307,0
+BTO.US,D,20221219,000000,31.89,32.76,31.89,32.06,108746,0
+BTO.US,D,20221220,000000,32.1,32.478,31.94,32.31,66039,0
+BTO.US,D,20221221,000000,32.67,33.07,32.41,33.07,111082,0
+BTO.US,D,20221222,000000,33.22,33.357,32.55,32.89,90655,0
+BTO.US,D,20221223,000000,33.05,33.58,33.05,33.43,39721,0
+BTO.US,D,20221227,000000,33.44,33.5,32.73,32.91,56991,0
+BTO.US,D,20221228,000000,33.02,33.275,32.29,32.38,57390,0
+BTO.US,D,20221229,000000,32.55,33.07,32.1,32.96,74204,0
+BTO.US,D,20221230,000000,33.28,33.66,32.495,33.31,74841,0
+BTO.US,D,20230103,000000,33.62,34.015,33.1832,33.9,54496,0
+BTO.US,D,20230104,000000,34.2,34.9409,33.87,34.69,52504,0
+BTO.US,D,20230105,000000,34.77,34.985,33.9901,34.435,62263,0
+BTO.US,D,20230106,000000,34.61,35.0472,34.27,35.04,43952,0
+BTO.US,D,20230109,000000,35.31,35.75,34.93,34.94,29775,0
+BTO.US,D,20230110,000000,35.13,35.91,34.745,35.85,43358,0
+BTO.US,D,20230111,000000,36.1,36.3,35.6901,36.24,37383,0
+BTO.US,D,20230112,000000,36.54,36.6,35.8108,36.5,45173,0
+BTO.US,D,20230113,000000,36.48,36.48,35.7924,36.08,48906,0
+BTO.US,D,20230117,000000,36.33,36.33,35.41,35.59,50855,0
+BTO.US,D,20230118,000000,35.5,35.64,34.66,34.74,29683,0
+BTO.US,D,20230119,000000,34.59,34.7343,34.2211,34.28,28916,0
+BTO.US,D,20230120,000000,34.54,35.6375,34.54,35.18,37651,0
+BTO.US,D,20230123,000000,35.3,36.009,35.13,35.13,37208,0
+BTO.US,D,20230124,000000,34.84,35.2899,34.535,34.95,29131,0
+BTO.US,D,20230125,000000,34.77,35.9799,34.7624,35.24,29454,0
+BTO.US,D,20230126,000000,35.56,36.89,35.3686,36.89,28075,0
+BTO.US,D,20230127,000000,36.83,36.89,35.75,35.79,24812,0
+BTO.US,D,20230130,000000,35.77,36.79,35.77,36.66,21841,0
+BTO.US,D,20230131,000000,36.75,37.5869,36.7,37.39,25352,0
+BTO.US,D,20230201,000000,37.44,39.3,37.1001,38.2,73507,0
+BTO.US,D,20230202,000000,38.3,38.3,37.03,37.36,25912,0
+BTO.US,D,20230203,000000,37.32,37.6,36.61,36.78,48658,0
+BTO.US,D,20230206,000000,36.94,37.2195,36.58,36.58,25583,0
+BTO.US,D,20230207,000000,36.38,36.92,36.33,36.85,23495,0
+BTO.US,D,20230208,000000,36.7,36.92,36.33,36.65,27375,0
+BTO.US,D,20230209,000000,36.85,36.85,35.76,35.84,30913,0
+BTO.US,D,20230210,000000,35.85,35.98,35.2253,35.65,31942,0
+BTO.US,D,20230213,000000,35.63,36.58,35.41,35.56,48404,0
+BTO.US,D,20230214,000000,35.23,35.7965,35.2001,35.7,32150,0
+BTO.US,D,20230215,000000,35.79,36.87,35.28,36.72,81459,0
+BTO.US,D,20230216,000000,36.25,36.77,35.83,36.42,19213,0
+BTO.US,D,20230217,000000,36.28,37.51,36.01,37.28,26650,0
+BTO.US,D,20230221,000000,37.42,37.99,36.83,37.05,51885,0
+BTO.US,D,20230222,000000,37.09,37.29,36.6101,36.99,23918,0
+BTO.US,D,20230223,000000,37.08,37.234,36.16,36.41,21986,0
+BTO.US,D,20230224,000000,36.29,36.3,35.64,35.8,20256,0
+BTO.US,D,20230227,000000,36.15,36.3474,35.9016,36.02,26239,0
+BTO.US,D,20230228,000000,36.04,36.4,35.05,35.05,80948,0
+BTO.US,D,20230301,000000,35.11,35.62,35.11,35.45,34430,0
+BTO.US,D,20230302,000000,35.49,35.49,34.8501,35.01,29909,0
+BTO.US,D,20230303,000000,35.21,35.61,35.0001,35.31,32331,0
+BTO.US,D,20230306,000000,35.53,35.94,35.05,35.24,27734,0
+BTO.US,D,20230307,000000,35.27,35.27,34.06,34.19,38050,0
+BTO.US,D,20230308,000000,34.21,34.62,33.61,33.82,23149,0
+BTO.US,D,20230309,000000,33.65,33.8,32.07,32.45,68665,0
+BTO.US,D,20230310,000000,31.4,32.3445,29.96,30.02,206505,0
+BTO.US,D,20230313,000000,28.28,29.9399,26.1101,28.28,436858,0
+BTO.US,D,20230314,000000,29.3,30.5,29.3,29.7,166796,0
+BTO.US,D,20230315,000000,29,29.0947,27.52,28.72,184935,0
+BTO.US,D,20230316,000000,27.93,29.63,27.77,29.01,119156,0
+BTO.US,D,20230317,000000,28.84,29.7299,28,28.21,168646,0
+BTO.US,D,20230320,000000,28.47,30.11,28.4295,29.32,123419,0
+BTO.US,D,20230321,000000,30.75,31.3699,29.6776,30.91,109609,0
+BTO.US,D,20230322,000000,30.96,30.96,28.93,29.01,107276,0
+BTO.US,D,20230323,000000,29.05,29.4799,28.05,28.14,86126,0
+BTO.US,D,20230324,000000,28.21,29.75,28.2,29.48,163361,0
+BTO.US,D,20230327,000000,30.39,30.79,30.03,30.19,90662,0
+BTO.US,D,20230328,000000,30.57,30.9499,30.07,30.84,87985,0
+BTO.US,D,20230329,000000,31.11,31.4,30.4501,31.32,75832,0
+BTO.US,D,20230330,000000,32,32,31.32,31.66,115050,0
+BTO.US,D,20230331,000000,32.14,32.8053,30.25,30.54,121253,0
+BTO.US,D,20230403,000000,30.9,31.8516,30.07,30.17,84320,0
+BTO.US,D,20230404,000000,30.02,30.23,29.01,29.57,96603,0
+BTO.US,D,20230405,000000,29.22,29.8,28.85,28.88,75659,0
+BTO.US,D,20230406,000000,28.85,29.34,28.58,28.87,113233,0
+BTO.US,D,20230410,000000,28.58,29.5,28.58,29,58219,0
+BTO.US,D,20230411,000000,29.37,30.76,29,30.46,70999,0
+BTO.US,D,20230412,000000,30.45,30.45,29.0484,29.16,85645,0
+BTO.US,D,20230413,000000,29.4,29.6091,28.925,29.15,112768,0
+BTO.US,D,20230414,000000,29.61,29.74,28.632,29.01,67928,0
+BTO.US,D,20230417,000000,29.35,30.1999,29.3301,29.81,80411,0
+BTO.US,D,20230418,000000,29.85,29.9899,29.1609,29.53,71318,0
+BTO.US,D,20230419,000000,29.51,30.0736,29.1701,29.74,62278,0
+BTO.US,D,20230420,000000,29.7,29.9182,29.25,29.33,24906,0
+BTO.US,D,20230421,000000,29.19,29.6,28.92,29.06,27494,0
+BTO.US,D,20230424,000000,28.93,29.6129,28.41,28.42,64255,0
+BTO.US,D,20230425,000000,28.14,28.3338,27.24,27.26,62343,0
+BTO.US,D,20230426,000000,27.05,27.6529,26.5,26.75,102739,0
+BTO.US,D,20230427,000000,27.05,27.4299,26.95,27.13,68623,0
+BTO.US,D,20230428,000000,27.15,27.7374,27.1,27.58,56890,0
+BTO.US,D,20230501,000000,27.5,28.18,27.23,27.56,97678,0
+BTO.US,D,20230502,000000,27.72,27.8276,25.86,26.1,194699,0
+BTO.US,D,20230503,000000,26,27.36,25.91,26.08,121720,0
+BTO.US,D,20230504,000000,25.48,25.83,23.45,23.54,338884,0
+BTO.US,D,20230505,000000,24.09,24.7099,23.75,23.99,294781,0
+BTO.US,D,20230508,000000,24.07,24.4899,23.91,24.05,137193,0
+BTO.US,D,20230509,000000,23.9,24.445,23.5,23.87,108578,0
+BTO.US,D,20230510,000000,24.17,24.51,23.02,23.17,100760,0
+BTO.US,D,20230511,000000,22.98,23.34,22.95,23.03,52635,0
+BTO.US,D,20230512,000000,23.05,23.2271,22.95,22.99,78627,0
+BTO.US,D,20230515,000000,23.28,23.843,23.012,23.78,56172,0
+BTO.US,D,20230516,000000,23.55,24.0299,23.45,23.48,78863,0
+BTO.US,D,20230517,000000,23.63,25.4051,23.5138,25.2,102364,0
+BTO.US,D,20230518,000000,25.38,26.2689,24.8401,26.12,108147,0
+BTO.US,D,20230519,000000,26.63,27.035,25.53,25.99,123672,0
+BTO.US,D,20230522,000000,25.59,26.72,25.59,26.53,61857,0
+BTO.US,D,20230523,000000,26.9,28.22,26.54,27,68862,0
+BTO.US,D,20230524,000000,27.05,27.49,26.27,26.62,43329,0
+BTO.US,D,20230525,000000,26.61,26.61,25.83,26.15,68282,0
+BTO.US,D,20230526,000000,26.26,27.15,26.15,27.13,32513,0
+BTO.US,D,20230530,000000,27.4,27.4,26.4,26.41,66559,0
+BTO.US,D,20230531,000000,26.51,26.9494,25.71,25.84,62089,0
+BTO.US,D,20230601,000000,25.93,27,25.93,27,61767,0
+BTO.US,D,20230602,000000,26.76,27,26.17,26.39,176916,0
+BTO.US,D,20230605,000000,26.75,27.55,26.56,26.95,94778,0
+BTO.US,D,20230606,000000,26.95,28.6,26.95,28.32,117112,0
+BTO.US,D,20230607,000000,28.82,29.78,28.41,28.75,105356,0
+BTO.US,D,20230608,000000,29.6,29.6,28.5428,28.68,91972,0
+BTO.US,D,20230609,000000,28.37,28.53,27.62,28.53,68042,0
+BTO.US,D,20230612,000000,28.32,28.7,27.72,27.85,53163,0
+BTO.US,D,20230613,000000,27.96,28.65,27.41,27.56,106741,0
+BTO.US,D,20230614,000000,27.7,27.84,26.4201,26.73,68158,0
+BTO.US,D,20230615,000000,26.73,27.8399,26.55,27.34,50351,0
+BTO.US,D,20230616,000000,27.48,27.965,27.4,27.86,143247,0
+BTO.US,D,20230620,000000,28.1,28.35,27.47,27.52,67552,0
+BTO.US,D,20230621,000000,27.45,28.055,27.21,27.26,45173,0
+BTO.US,D,20230622,000000,27.05,27.39,26.04,26.04,82993,0
+BTO.US,D,20230623,000000,26.1,26.3631,25.41,25.57,62247,0
+BTO.US,D,20230626,000000,25.59,26.74,25.35,26.09,77691,0
+BTO.US,D,20230627,000000,26.38,27,26,26.43,49774,0
+BTO.US,D,20230628,000000,26.7,27.425,25.832,26.16,61692,0
+BTO.US,D,20230629,000000,26.43,26.87,26.33,26.78,58650,0
+BTO.US,D,20230630,000000,27.3,27.7799,26.6201,26.82,114790,0
+BTO.US,D,20230703,000000,26.55,28.14,26.55,27.95,37825,0
+BTO.US,D,20230705,000000,27.61,27.9,27.1101,27.58,58805,0
+BTO.US,D,20230706,000000,27.37,27.6399,26.75,27.32,47196,0
+BTO.US,D,20230707,000000,27.3,27.95,27.1319,27.46,69560,0
+BTO.US,D,20230710,000000,27.28,27.73,27.261,27.45,32774,0
+BTO.US,D,20230711,000000,27.8,28.5,27,27.34,80729,0
+BTO.US,D,20230712,000000,27.9,28.25,27.49,27.72,51246,0
+BTO.US,D,20230713,000000,28.12,28.47,27.7,27.9,50935,0
+BTO.US,D,20230714,000000,28.19,28.7,27.2522,27.59,56353,0
+BTO.US,D,20230717,000000,27.96,28.54,27.85,28.38,72002,0
+BTO.US,D,20230718,000000,28.63,29.61,28.57,29.6,71668,0
+BTO.US,D,20230719,000000,30,30.23,29.51,30.2,72382,0
+BTO.US,D,20230720,000000,30.19,30.369,29.7601,30.28,55045,0
+BTO.US,D,20230721,000000,30.8,30.8,29.8147,30.28,37480,0
+BTO.US,D,20230724,000000,30.03,30.2431,29.802,30.07,45415,0
+BTO.US,D,20230725,000000,30.06,30.41,29.6801,30.14,46100,0
+BTO.US,D,20230726,000000,30,31,30,30.84,47222,0
+BTO.US,D,20230727,000000,31.16,31.16,30.28,30.42,38673,0
+BTO.US,D,20230728,000000,30.41,31.0954,30.2847,30.9,34136,0
+BTO.US,D,20230731,000000,31.1,31.1,30.5396,31.05,40865,0
+BTO.US,D,20230801,000000,31.05,31.0994,30.1116,30.43,58282,0
+BTO.US,D,20230802,000000,30.5,30.94,29.75,30.1,121013,0
+BTO.US,D,20230803,000000,30.25,30.71,29.21,30.1,87153,0
+BTO.US,D,20230804,000000,30.69,30.72,30,30.23,37552,0
+BTO.US,D,20230807,000000,30.47,31.28,30.4097,30.74,44902,0
+BTO.US,D,20230808,000000,30.19,30.34,29.6747,30.23,46711,0
+BTO.US,D,20230809,000000,30.15,30.395,29.44,29.57,56739,0
+BTO.US,D,20230810,000000,29.57,30.18,29.261,29.41,43869,0
+BTO.US,D,20230811,000000,29.54,29.98,29.29,29.38,31065,0
+BTO.US,D,20230814,000000,29.11,29.165,28.75,28.81,47306,0
+BTO.US,D,20230815,000000,28.77,28.8099,27.7,27.75,91905,0
+BTO.US,D,20230816,000000,27.52,27.73,27.15,27.27,76888,0
+BTO.US,D,20230817,000000,27.45,27.6252,27.05,27.23,38605,0
+BTO.US,D,20230818,000000,27.21,27.7,27.19,27.37,35859,0
+BTO.US,D,20230821,000000,27.59,28.1033,27,27.28,61996,0
+BTO.US,D,20230822,000000,27.11,27.285,26.5,26.5,62555,0
+BTO.US,D,20230823,000000,26.46,26.8136,26.35,26.7,48530,0
+BTO.US,D,20230824,000000,26.72,27.1594,26.64,26.79,45614,0
+BTO.US,D,20230825,000000,26.7,27,26.361,26.5,47685,0
+BTO.US,D,20230828,000000,26.7,27.0277,26.655,26.72,38896,0
+BTO.US,D,20230829,000000,26.73,27.13,26.5705,26.86,46632,0
+BTO.US,D,20230830,000000,27.04,27.24,26.62,26.75,44472,0
+BTO.US,D,20230831,000000,26.89,27.2299,26.7501,26.96,43294,0
+BTO.US,D,20230901,000000,27.2,27.62,27.14,27.45,30912,0
+BTO.US,D,20230905,000000,27.8,27.9742,26.98,26.98,52147,0
+BTO.US,D,20230906,000000,26.98,27.02,26.38,26.51,77287,0
+BTO.US,D,20230907,000000,26.37,26.5599,26.18,26.28,64513,0
+BTO.US,D,20230908,000000,25.8,26.04,25.57,25.87,75379,0
+BTO.US,D,20230911,000000,26.25,26.37,25.76,25.84,75352,0
+BTO.US,D,20230912,000000,25.71,26.29,25.7,26.03,46132,0
+BTO.US,D,20230913,000000,26.15,26.15,25.68,25.75,45882,0
+BTO.US,D,20230914,000000,25.83,26.3026,25.82,25.88,39022,0
+BTO.US,D,20230915,000000,25.92,26.17,25.81,26.09,41037,0
+BTO.US,D,20230918,000000,26,26.01,25.75,25.87,34007,0
+BTO.US,D,20230919,000000,25.83,25.8386,25.61,25.71,34644,0
+BTO.US,D,20230920,000000,25.71,26.22,25.71,25.77,37898,0
+BTO.US,D,20230921,000000,25.6,25.7499,25.41,25.42,40024,0
+BTO.US,D,20230922,000000,25.5,25.6,25.3,25.3,30898,0
+BTO.US,D,20230925,000000,25.34,25.58,25.2791,25.53,31620,0
+BTO.US,D,20230926,000000,25.41,25.6956,25.0601,25.11,32500,0
+BTO.US,D,20230927,000000,25.31,25.3879,24.97,25.15,50781,0
+BTO.US,D,20230928,000000,25.26,25.61,25.22,25.48,32362,0
+BTO.US,D,20230929,000000,26.13,26.5,25.86,26.26,67334,0
+BTO.US,D,20231002,000000,26.47,26.88,26.0211,26.27,98184,0
+BTO.US,D,20231003,000000,25.9,26.16,25.14,25.27,49009,0
+BTO.US,D,20231004,000000,25.27,25.46,25.0829,25.39,60682,0
+BTO.US,D,20231005,000000,25.21,25.53,25.04,25.45,52383,0
+BTO.US,D,20231006,000000,25.3,25.85,25.21,25.63,25186,0
+BTO.US,D,20231009,000000,25.2,25.86,25.18,25.585,43304,0
+BTO.US,D,20231010,000000,25.78,26.14,25.72,25.82,30758,0
+BTO.US,D,20231011,000000,25.81,26.2547,25.66,25.82,24886,0
+BTO.US,D,20231012,000000,25.71,26.14,25.43,25.43,31379,0
+BTO.US,D,20231013,000000,25.55,25.68,24.65,24.84,62829,0
+BTO.US,D,20231016,000000,24.73,25.55,24.73,25.26,42302,0
+BTO.US,D,20231017,000000,25.13,25.89,25.13,25.73,36767,0
+BTO.US,D,20231018,000000,25.7,25.7,25.1,25.38,45970,0
+BTO.US,D,20231019,000000,25.26,25.77,25.08,25.17,33780,0
+BTO.US,D,20231020,000000,25.18,25.4213,24.6201,24.7,71572,0
+BTO.US,D,20231023,000000,24.95,25.2099,24.53,24.74,43802,0
+BTO.US,D,20231024,000000,24.98,24.98,24.08,24.28,56317,0
+BTO.US,D,20231025,000000,24.05,24.2896,23.79,23.88,41526,0
+BTO.US,D,20231026,000000,23.78,24.23,23.68,23.85,54477,0
+BTO.US,D,20231027,000000,24.02,24.02,22.96,23.12,85793,0
+BTO.US,D,20231030,000000,23.2,23.9244,23.1801,23.41,45693,0
+BTO.US,D,20231031,000000,23.51,24,23.4512,23.8,46704,0
+BTO.US,D,20231101,000000,23.83,24.88,23.83,24.73,130360,0
+BTO.US,D,20231102,000000,24.93,26.69,24.93,26.38,78577,0
+BTO.US,D,20231103,000000,27.04,27.8399,26.7804,27.31,95579,0
+BTO.US,D,20231106,000000,27.53,27.67,26.7786,27.2,40726,0
+BTO.US,D,20231107,000000,27.09,27.29,26.6501,26.95,31628,0
+BTO.US,D,20231108,000000,27.05,27.05,26.15,26.43,39728,0
+BTO.US,D,20231109,000000,26.48,26.97,25.85,26.52,38870,0
+BTO.US,D,20231110,000000,26.35,26.6699,26.0401,26.19,30581,0
+BTO.US,D,20231113,000000,26.1,26.1318,25.76,26.03,39308,0
+BTO.US,D,20231114,000000,26.51,27.7253,26.51,27.29,72456,0
+BTO.US,D,20231115,000000,27.15,27.71,27.15,27.57,36849,0
+BTO.US,D,20231116,000000,27.6,27.88,27.11,27.3,47774,0
+BTO.US,D,20231117,000000,27.14,27.59,27.14,27.46,42651,0
+BTO.US,D,20231120,000000,27.53,27.9,27.5,27.73,46779,0
+BTO.US,D,20231121,000000,27.48,27.72,26.83,26.97,65082,0
+BTO.US,D,20231122,000000,26.97,27.39,26.76,26.92,28803,0
+BTO.US,D,20231124,000000,27.08,27.3664,26.83,27.04,16448,0
+BTO.US,D,20231127,000000,27.17,27.26,26.72,26.8,57405,0
+BTO.US,D,20231128,000000,26.49,26.92,26.4537,26.6,50384,0
+BTO.US,D,20231129,000000,26.62,27.49,26.62,26.91,52946,0
+BTO.US,D,20231130,000000,26.94,27.1464,26.8269,26.89,41944,0
+BTO.US,D,20231201,000000,26.57,28.16,26.56,28.09,63987,0
+BTO.US,D,20231204,000000,28,28.86,27.67,28.85,59761,0
+BTO.US,D,20231205,000000,28.88,28.9975,28.2922,28.38,55164,0
+BTO.US,D,20231206,000000,28.77,29.469,28.68,29.08,125819,0
+BTO.US,D,20231207,000000,29.35,29.85,29.1,29.75,89386,0
+BTO.US,D,20231208,000000,29.03,29.59,28.99,29.42,55817,0
+BTO.US,D,20231211,000000,29.5,29.5,29.03,29.33,38026,0
+BTO.US,D,20231212,000000,29.21,29.22,28.6001,28.7,56858,0
+BTO.US,D,20231213,000000,28.6,30.17,28.56,30.09,65783,0
+BTO.US,D,20231214,000000,30.53,31.424,30.53,30.96,90082,0
+BTO.US,D,20231215,000000,31,31.275,30.714,30.9,41921,0
+BTO.US,D,20231218,000000,30.37,30.84,29.615,29.99,176775,0
+BTO.US,D,20231219,000000,29.72,30.41,29.72,30.22,80886,0
+BTO.US,D,20231220,000000,30.07,30.81,29.87,29.87,65344,0
+BTO.US,D,20231221,000000,29.98,30.32,29.64,29.79,66117,0
+BTO.US,D,20231222,000000,29.81,30.3566,29.66,29.85,85102,0
+BTO.US,D,20231226,000000,29.88,30.34,29.88,30.16,70207,0
+BTO.US,D,20231227,000000,30.37,30.58,29.96,30.17,61063,0
+BTO.US,D,20231228,000000,30.08,30.38,30.01,30.24,55416,0
+BTO.US,D,20231229,000000,30.68,30.68,30.02,30.08,66795,0
+BTO.US,D,20240102,000000,30,30.56,30,30.37,72352,0
+BTO.US,D,20240103,000000,30.28,30.58,29.85,29.9,79823,0
+BTO.US,D,20240104,000000,29.81,30.41,29.81,30.15,53657,0
+BTO.US,D,20240105,000000,30.1,30.97,30,30.59,54193,0
+BTO.US,D,20240108,000000,30.42,30.76,30.2,30.65,54160,0
+BTO.US,D,20240109,000000,30.62,30.62,30.1301,30.34,29278,0
+BTO.US,D,20240110,000000,30.5,30.57,30.12,30.56,82588,0
+BTO.US,D,20240111,000000,30.65,30.65,29.56,30.58,111317,0
+BTO.US,D,20240112,000000,30.53,30.57,29.99,30.16,58605,0
+BTO.US,D,20240116,000000,29.86,29.9587,29.69,29.73,45724,0
+BTO.US,D,20240117,000000,29.69,29.9,29.5501,29.71,38866,0
+BTO.US,D,20240118,000000,29.9,30.5099,29.5962,29.8,32900,0
+BTO.US,D,20240119,000000,29.89,30.31,29.55,30.31,34902,0
+BTO.US,D,20240122,000000,30.38,30.91,30.38,30.84,46029,0
+BTO.US,D,20240123,000000,31.03,31.1099,30.52,30.62,31635,0
+BTO.US,D,20240124,000000,30.76,31.0948,30.5792,30.84,41372,0
+BTO.US,D,20240125,000000,31.09,31.15,30.41,30.63,46270,0
+BTO.US,D,20240126,000000,30.52,31.29,30.4616,30.67,39617,0
+BTO.US,D,20240129,000000,30.8,31.23,30.8,31.12,53900,0
+BTO.US,D,20240130,000000,31.2,31.24,30.868,31.17,28143,0
+BTO.US,D,20240131,000000,30.68,31.18,30.3,30.52,75423,0
+BTO.US,D,20240201,000000,30.59,30.71,29.33,30.41,75923,0
+BTO.US,D,20240202,000000,29.96,30.04,29.56,29.62,54378,0
+BTO.US,D,20240205,000000,29.25,29.27,28.68,28.68,79042,0
+BTO.US,D,20240206,000000,28.68,29.0915,28.44,28.55,67331,0
+BTO.US,D,20240207,000000,28.6,28.7797,28.07,28.22,85494,0
+BTO.US,D,20240208,000000,28.01,28.4399,27.95,28.14,96776,0
+BTO.US,D,20240209,000000,28.14,28.615,28.0001,28.49,44333,0
+BTO.US,D,20240212,000000,28.22,29.485,28.22,29.13,45168,0
+BTO.US,D,20240213,000000,28.47,28.659,27.85,28.06,70003,0
+BTO.US,D,20240214,000000,28.07,28.62,28.07,28.52,28047,0
+BTO.US,D,20240215,000000,28.83,29.43,28.83,29.26,32631,0
+BTO.US,D,20240216,000000,29,29.29,28.33,29.03,35575,0
+BTO.US,D,20240220,000000,29.16,29.2,28.6904,28.74,38939,0
+BTO.US,D,20240221,000000,28.7,28.73,28.495,28.55,26536,0
+BTO.US,D,20240222,000000,28.67,28.75,28.3729,28.5,40867,0
+BTO.US,D,20240223,000000,28.5,28.9491,28.4233,28.46,31695,0
+BTO.US,D,20240226,000000,28.54,28.85,28.13,28.19,42142,0
+BTO.US,D,20240227,000000,28.22,28.64,28.1901,28.39,36273,0
+BTO.US,D,20240228,000000,28.13,28.45,28.06,28.09,39357,0
+BTO.US,D,20240229,000000,28.31,28.7685,28.23,28.56,55448,0
+BTO.US,D,20240301,000000,28.53,28.59,28.13,28.46,61399,0
+BTO.US,D,20240304,000000,28.43,28.96,28.43,28.69,72234,0
+BTO.US,D,20240305,000000,28.61,29.4399,28.61,29.1082,80835,0
+BTO.US,D,20240306,000000,29.26,29.49,28.56,29.09,76615,0
+BTO.US,D,20240307,000000,29.36,29.79,29.2383,29.5,91923,0
+BTO.US,D,20240308,000000,28.97,29.24,28.83,29.24,52827,0
+BTO.US,D,20240311,000000,28.88,29.015,28.75,28.75,36835,0
+BTO.US,D,20240312,000000,28.75,28.8772,28.35,28.4,36049,0
+BTO.US,D,20240313,000000,28.5,28.7542,28.14,28.23,49243,0
+BTO.US,D,20240314,000000,28.2,28.336,27.365,27.41,39950,0
+BTO.US,D,20240315,000000,27.35,27.79,27.35,27.4,42162,0
+BTO.US,D,20240318,000000,27.5,27.6099,27.17,27.18,56096,0
+BTO.US,D,20240319,000000,27.09,27.48,27.085,27.14,44490,0
+BTO.US,D,20240320,000000,27.14,28.0836,27.11,27.89,46476,0
+BTO.US,D,20240321,000000,27.79,28.5,27.79,28.3,53871,0
+BTO.US,D,20240322,000000,28.5,28.58,27.9578,28.39,73442,0
+BTO.US,D,20240325,000000,28.45,28.7991,28.22,28.42,41831,0
+BTO.US,D,20240326,000000,28.71,28.71,28.445,28.47,65030,0
+BTO.US,D,20240327,000000,28.69,29.16,28.6,29.16,54242,0
+BTO.US,D,20240328,000000,29.36,29.58,29.19,29.58,75492,0
+BTO.US,D,20240401,000000,29.75,29.87,29.03,29.09,37749,0
+BTO.US,D,20240402,000000,28.86,28.89,28.43,28.56,46431,0
+BTO.US,D,20240403,000000,28.41,28.65,28.2901,28.35,33988,0
+BTO.US,D,20240404,000000,28.4,28.83,28.09,28.11,34025,0
+BTO.US,D,20240405,000000,28.11,28.3513,28.11,28.21,22133,0
+BTO.US,D,20240408,000000,28.29,28.665,28.29,28.38,34809,0
+BTO.US,D,20240409,000000,28.53,28.68,28.2,28.32,53567,0
+BTO.US,D,20240410,000000,28.05,28.05,27.14,27.23,67242,0
+BTO.US,D,20240411,000000,27.38,27.54,27.1,27.31,57993,0
+BTO.US,D,20240412,000000,27.25,27.375,26.93,26.94,62319,0
+BTO.US,D,20240415,000000,27.02,27.55,26.44,26.56,78178,0
+BTO.US,D,20240416,000000,26.42,26.526,26.11,26.36,80327,0
+BTO.US,D,20240417,000000,26.45,26.8478,26.41,26.45,37213,0
+BTO.US,D,20240418,000000,26.53,26.83,26.4801,26.65,33591,0
+BTO.US,D,20240419,000000,26.51,27.223,26.51,27.16,35400,0
+BTO.US,D,20240422,000000,27.38,27.78,27.27,27.72,33588,0
+BTO.US,D,20240423,000000,27.87,28.36,27.85,28.16,39579,0
+BTO.US,D,20240424,000000,28.15,28.3199,27.98,28.05,27353,0
+BTO.US,D,20240425,000000,27.85,27.885,27.5101,27.72,34752,0
+BTO.US,D,20240426,000000,27.76,28.3399,27.52,27.56,49702,0
+BTO.US,D,20240429,000000,27.6,27.75,27.5301,27.54,34044,0
+BTO.US,D,20240430,000000,27.5,27.6099,27.24,27.25,31777,0
+BTO.US,D,20240501,000000,27.39,28.1305,27.39,27.71,35128,0
+BTO.US,D,20240502,000000,27.93,28.1615,27.82,27.98,68406,0
+BTO.US,D,20240503,000000,28.15,28.4745,28.15,28.3,38269,0
+BTO.US,D,20240506,000000,28.82,28.99,28.64,28.77,48835,0
+BTO.US,D,20240507,000000,28.88,28.96,28.53,28.565,38883,0
+BTO.US,D,20240508,000000,28.5,28.745,28.37,28.64,26219,0
+BTO.US,D,20240509,000000,28.52,28.92,28.52,28.8,33784,0
+BTO.US,D,20240510,000000,28.87,29,28.54,28.67,38843,0
+BTO.US,D,20240513,000000,28.83,28.953,28.5,28.52,34609,0
+BTO.US,D,20240514,000000,28.58,28.81,28.54,28.68,24141,0
+BTO.US,D,20240515,000000,29,29.17,28.79,28.92,35727,0
+BTO.US,D,20240516,000000,28.97,28.99,28.67,28.78,45797,0
+BTO.US,D,20240517,000000,28.83,29.0299,28.8,28.83,35314,0
+BTO.US,D,20240520,000000,28.76,28.95,28.5,28.58,63774,0
+BTO.US,D,20240521,000000,28.56,28.8,28.56,28.75,43158,0
+BTO.US,D,20240522,000000,28.76,28.99,28.5213,28.63,40549,0
+BTO.US,D,20240523,000000,28.72,28.8479,27.66,27.72,82711,0
+BTO.US,D,20240524,000000,27.94,28.24,27.874,28,44482,0
+BTO.US,D,20240528,000000,28.24,28.2452,27.7,27.8,37481,0
+BTO.US,D,20240529,000000,27.59,27.59,27.18,27.22,60243,0
+BTO.US,D,20240530,000000,27.4,27.8,27.4,27.55,47724,0
+BTO.US,D,20240531,000000,27.82,28.17,27.8,28.08,47906,0
+BTO.US,D,20240603,000000,28.64,28.8,28.02,28.22,93838,0
+BTO.US,D,20240604,000000,28.02,28.3049,27.6947,27.86,74952,0
+BTO.US,D,20240605,000000,28.09,28.2199,27.85,27.88,71089,0
+BTO.US,D,20240606,000000,27.94,28.2773,27.89,27.9348,54175,0
+BTO.US,D,20240607,000000,27.89,28.16,27.89,27.9,52833,0
+BTO.US,D,20240610,000000,27.9,27.9375,27.6001,27.74,69889,0
+BTO.US,D,20240611,000000,27.7,27.7,27.4001,27.53,62656,0
+BTO.US,D,20240612,000000,28.01,28.43,27.76,27.95,114902,0
+BTO.US,D,20240613,000000,27.49,27.49,27.0501,27.16,109802,0
+BTO.US,D,20240614,000000,26.98,26.98,26.4,26.47,85969,0
+BTO.US,D,20240617,000000,26.55,27.1,26.55,27.03,69580,0
+BTO.US,D,20240618,000000,27.05,27.3375,27,27.06,45123,0
+BTO.US,D,20240620,000000,26.83,27.13,26.78,26.79,56514,0
+BTO.US,D,20240621,000000,26.8,27.1,26.47,26.55,81246,0
+BTO.US,D,20240624,000000,26.77,27.3799,26.74,27.13,45932,0
+BTO.US,D,20240625,000000,27.16,27.3058,26.86,26.86,44064,0
+BTO.US,D,20240626,000000,26.85,27.14,26.85,27.1,43807,0
+BTO.US,D,20240627,000000,27.17,27.41,26.9401,27.41,44248,0
+BTO.US,D,20240628,000000,27.72,28.39,27.5217,28.01,132325,0
+BTO.US,D,20240701,000000,28.39,28.73,28.2654,28.47,134282,0
+BTO.US,D,20240702,000000,28.62,28.77,28.5,28.74,67604,0
+BTO.US,D,20240703,000000,28.69,28.87,28.51,28.58,38774,0
+BTO.US,D,20240705,000000,28.61,28.61,27.7201,27.96,50501,0
+BTO.US,D,20240708,000000,27.96,28.2553,27.85,27.89,33645,0
+BTO.US,D,20240709,000000,28.05,28.43,27.925,28.26,58662,0
+BTO.US,D,20240710,000000,28.49,28.6764,28.24,28.6,44454,0
+BTO.US,D,20240711,000000,28.9,29.65,28.7133,29.56,95970,0
+BTO.US,D,20240712,000000,29.72,29.905,29.39,29.89,36395,0
+BTO.US,D,20240715,000000,30,30.635,29.9,30.1,151969,0
+BTO.US,D,20240716,000000,30.33,31.24,30.33,31.16,133264,0
+BTO.US,D,20240717,000000,31.11,32.745,30.9017,32.72,164071,0
+BTO.US,D,20240718,000000,32.68,32.72,31.15,31.51,70865,0
+BTO.US,D,20240719,000000,31.41,32.0298,31.41,31.67,34083,0
+BTO.US,D,20240722,000000,31.85,32.4099,31.76,32.2,46222,0
+BTO.US,D,20240723,000000,32.2,32.84,32.1001,32.51,109386,0
+BTO.US,D,20240724,000000,32.46,32.63,31.79,31.79,54375,0
+BTO.US,D,20240725,000000,32,33,31.8,32.65,79798,0
+BTO.US,D,20240726,000000,32.85,33,32.29,32.62,177696,0
+BTO.US,D,20240729,000000,32.48,32.7499,32,32.01,106982,0
+BTO.US,D,20240730,000000,32.29,32.75,32.26,32.42,68123,0
+BTO.US,D,20240731,000000,32.63,33.19,32.5,32.74,67694,0
+BTO.US,D,20240801,000000,32.77,33,31.71,31.81,79769,0
+BTO.US,D,20240802,000000,31.22,31.22,30.2334,30.77,68320,0
+BTO.US,D,20240805,000000,30.22,30.4599,28.7705,29.77,104317,0
+BTO.US,D,20240806,000000,29.74,30.32,29.61,30.19,58593,0
+BTO.US,D,20240807,000000,30.59,30.7899,29.8,29.92,50771,0
+BTO.US,D,20240808,000000,30.22,30.61,30.09,30.61,19935,0
+BTO.US,D,20240809,000000,30.75,30.75,30.27,30.49,22614,0
+BTO.US,D,20240812,000000,30.48,30.65,30.2701,30.33,47446,0
+BTO.US,D,20240813,000000,30.59,30.84,30.26,30.75,25333,0
+BTO.US,D,20240814,000000,30.83,31,30.4443,30.7,21633,0
+BTO.US,D,20240815,000000,31,31.72,31,31.22,45712,0
+BTO.US,D,20240816,000000,31.32,31.9,31.32,31.84,17952,0
+BTO.US,D,20240819,000000,31.84,32.07,31.7,32,29639,0
+BTO.US,D,20240820,000000,32.09,32.4,31.7,31.8,51229,0
+BTO.US,D,20240821,000000,31.97,32.0605,31.381,31.77,39961,0
+BTO.US,D,20240822,000000,31.66,31.8469,31.52,31.67,35497,0
+BTO.US,D,20240823,000000,31.94,33.05,31.65,32.97,98862,0
+BTO.US,D,20240826,000000,33.05,33.48,32.9901,33.3,77610,0
+BTO.US,D,20240827,000000,33.3,33.3,32.82,32.92,47020,0
+BTO.US,D,20240828,000000,33,33.427,32.85,33.24,33715,0
+BTO.US,D,20240829,000000,33.5,33.5899,33.0541,33.31,48276,0
+BTO.US,D,20240830,000000,33.31,33.66,33.232,33.45,36494,0
+BTO.US,D,20240903,000000,33.28,33.4305,32.9,33.12,28512,0
+BTO.US,D,20240904,000000,33.17,33.33,32.74,32.91,33729,0
+BTO.US,D,20240905,000000,33,33.3158,32.35,32.73,88938,0
+BTO.US,D,20240906,000000,32.92,33.15,32.14,32.41,80356,0
+BTO.US,D,20240909,000000,32.86,32.98,32.478,32.55,71229,0
+BTO.US,D,20240910,000000,32.85,33.08,31.74,32.35,74167,0
+BTO.US,D,20240911,000000,32.17,32.82,31.5,32.29,68604,0
+BTO.US,D,20240912,000000,32.38,32.69,32.07,32.54,39581,0
+BTO.US,D,20240913,000000,32.41,32.54,31.9204,32.08,40411,0
+BTO.US,D,20240916,000000,32.3,32.5799,32.16,32.33,42672,0
+BTO.US,D,20240917,000000,32.56,32.88,32.16,32.44,36648,0
+BTO.US,D,20240918,000000,32.4,33.04,31.97,32.63,60451,0
+BTO.US,D,20240919,000000,33.22,33.44,32.73,33.17,45852,0
+BTO.US,D,20240920,000000,33.1,33.1,32.6856,32.86,40148,0
+BTO.US,D,20240923,000000,32.96,33.19,32.4798,33.01,53598,0
+BTO.US,D,20240924,000000,33.17,33.27,32.85,33.17,39015,0
+BTO.US,D,20240925,000000,33.16,33.16,32.0101,32.18,46814,0
+BTO.US,D,20240926,000000,32.44,32.44,32.18,32.26,22265,0
+BTO.US,D,20240927,000000,32.65,32.75,32.0001,32.55,40201,0
+BTO.US,D,20240930,000000,32.86,33.22,32.625,33.16,98333,0
+BTO.US,D,20241001,000000,33.16,33.16,32.4,32.61,31997,0
+BTO.US,D,20241002,000000,32.69,32.88,32.11,32.18,32146,0
+BTO.US,D,20241003,000000,31.95,32.16,31.6,31.82,31600,0
+BTO.US,D,20241004,000000,32,32.26,31.985,32.19,31234,0
+BTO.US,D,20241007,000000,32.27,32.27,32,32.16,23406,0
+BTO.US,D,20241008,000000,32.12,32.24,32.0501,32.18,29927,0
+BTO.US,D,20241009,000000,32.25,32.7548,32.25,32.58,27941,0
+BTO.US,D,20241010,000000,32.58,32.75,32.25,32.69,25993,0
+BTO.US,D,20241011,000000,32.71,33.3,32.5919,33.1,42955,0
+BTO.US,D,20241014,000000,33.22,33.6,32.88,33.58,27182,0
+BTO.US,D,20241015,000000,33.88,34.6563,33.6,34.17,72374,0
+BTO.US,D,20241016,000000,34.38,34.72,34.08,34.5575,47893,0
+BTO.US,D,20241017,000000,34.55,34.85,34.1825,34.65,33206,0
+BTO.US,D,20241018,000000,34.83,34.83,34.3343,34.72,25533,0
+BTO.US,D,20241021,000000,34.75,34.76,34.1,34.31,57762,0
+BTO.US,D,20241022,000000,34.27,34.285,34.07,34.21,34467,0
+BTO.US,D,20241023,000000,34.26,34.525841,33.37,33.86,43071,0
+BTO.US,D,20241024,000000,33.94,33.94,33.465,33.73,28249,0
+BTO.US,D,20241025,000000,33.73,33.73,33.26,33.38,29652,0
+BTO.US,D,20241028,000000,33.46,34.2399,33.4063,34.09,32466,0
+BTO.US,D,20241029,000000,34.18,34.4146,33.88,33.9,23439,0
+BTO.US,D,20241030,000000,33.71,34.48,33.71,34.14,35884,0
+BTO.US,D,20241031,000000,34.19,34.4558,33.85,34.15,38081,0
+BTO.US,D,20241101,000000,34.23,34.47,33.8,34.11,32299,0
+BTO.US,D,20241104,000000,34.14,34.2,33.5,33.78,36894,0
+BTO.US,D,20241105,000000,33.86,34.46,33.8246,34.28,26552,0
+BTO.US,D,20241106,000000,35.88,37.47,35.88,37.18,168408,0
+BTO.US,D,20241107,000000,37.01,37.1799,36.31,36.71,100368,0
+BTO.US,D,20241108,000000,36.7,37.11,36.52,37.1,40189,0
+BTO.US,D,20241111,000000,37.17,38.427,37.17,37.85,51320,0
+BTO.US,D,20241112,000000,37.85,38.85,37.72,38,45237,0
+BTO.US,D,20241113,000000,38.02,39.08,38.02,38.13,89119,0
+BTO.US,D,20241114,000000,38.46,38.99,37.28,37.59,70375,0
+BTO.US,D,20241115,000000,37.715,37.78,37.382,37.64,30449,0
+BTO.US,D,20241118,000000,37.6543,38,37.6367,37.74,32178,0
+BTO.US,D,20241119,000000,37.74,37.79,37.3958,37.63,35732,0
+BTO.US,D,20241120,000000,37.5895,37.8099,37.38,37.72,31398,0
+BTO.US,D,20241121,000000,37.9901,38.34,37.5101,38.23,32111,0
+BTO.US,D,20241122,000000,38.36,39.28,38.1,38.95,59836,0
+BTO.US,D,20241125,000000,38.75,39.87,38.5701,39.45,65773,0
+BTO.US,D,20241126,000000,39.25,39.45,39,39.27,38046,0
+BTO.US,D,20241127,000000,39.34,39.56,39.12,39.28,42179,0
+BTO.US,D,20241129,000000,39.5,39.5,39.0593,39.4,11264,0
+BTO.US,D,20241202,000000,39.4,39.44,39,39.2,29434,0
+BTO.US,D,20241203,000000,39.3804,39.4582,39.0701,39.21,35675,0
+BTO.US,D,20241204,000000,39.1908,39.285,38.2836,38.89,39925,0
+BTO.US,D,20241205,000000,38.96,39.38,38.94,39.15,24970,0
+BTO.US,D,20241206,000000,39.25,39.35,38.72,39.25,22353,0
+BTO.US,D,20241209,000000,39.13,39.33,38.7001,39.04,28022,0
+BTO.US,D,20241210,000000,39.35,39.35,38.678,38.92,36142,0
+BTO.US,D,20241211,000000,39.123,39.123,38.41,38.55,37764,0
+BTO.US,D,20241212,000000,37.86,37.86,37.36,37.62,46997,0
+BTO.US,D,20241213,000000,37.64,37.64,36.4849,36.9,50778,0
+BTO.US,D,20241216,000000,36.815,36.99,36.4501,36.86,46687,0
+BTO.US,D,20241217,000000,36.9597,36.9597,36.01,36.23,45204,0
+BTO.US,D,20241218,000000,36.45,36.45,34.31,34.39,41167,0
+BTO.US,D,20241219,000000,34.7429,35.4464,34.025,34.13,67578,0
+BTO.US,D,20241220,000000,34.635,35.06,34.25,34.92,47587,0
+BTO.US,D,20241223,000000,34.81,35.3372,34.57,35.02,71855,0
+BTO.US,D,20241224,000000,35.407,35.7199,35.03,35.3,27596,0
+BTO.US,D,20241226,000000,35.52,36,35.5,35.54,29009,0
+BTO.US,D,20241227,000000,35.905,36.2399,35.31,35.57,24681,0
+BTO.US,D,20241230,000000,35.57,35.57,34.61,34.88,66181,0
+BTO.US,D,20241231,000000,35.29,35.89,35.1457,35.69,58414,0
+BTO.US,D,20250102,000000,35.4933,36.0847,35.079,35.32,42532,0
+BTO.US,D,20250103,000000,35.775,35.775,35.0154,35.4,39642,0
+BTO.US,D,20250106,000000,35.88,36.15,35.1553,35.16,40375,0
+BTO.US,D,20250107,000000,35.16,35.54,34.9288,35.03,37255,0
+BTO.US,D,20250108,000000,35.3,35.398,34.7815,34.93,60347,0
+BTO.US,D,20250110,000000,34.75,34.87,33.57,33.8,63343,0
+BTO.US,D,20250113,000000,33.6782,34.36,33.6408,34.32,53093,0
+BTO.US,D,20250114,000000,34.426,35.51,34.426,35.51,46307,0
+BTO.US,D,20250115,000000,36.395,36.87,36.13,36.74,114277,0
+BTO.US,D,20250116,000000,36.77,36.88,36.01,36.43,53979,0
+BTO.US,D,20250117,000000,36.62,37.3,36.55,36.68,33716,0
+BTO.US,D,20250121,000000,36.984,37.4899,36.7,37.12,63523,0
+BTO.US,D,20250122,000000,37.4,37.4331,36.85,37.17,96483,0
+BTO.US,D,20250123,000000,37.4399,37.4399,36.85,36.88,35376,0
+BTO.US,D,20250124,000000,36.84,37.4,36.84,36.94,32742,0
+BTO.US,D,20250127,000000,37.4,37.4,36.7915,37.2,43454,0
+BTO.US,D,20250128,000000,37.45,37.5,36.844,37.23,39220,0
+BTO.US,D,20250129,000000,37.94,37.94,37.11,37.3,34838,0
+BTO.US,D,20250130,000000,37.64,37.69,37.2501,37.68,23274,0
+BTO.US,D,20250131,000000,37.7301,38,37.36,37.51,27445,0
+BTO.US,D,20250203,000000,37.33,37.34,36.615,37.32,61791,0
+BTO.US,D,20250204,000000,37.564,37.585,37.0401,37.46,53635,0
+BTO.US,D,20250205,000000,37.72,38.17,37.4101,38.1,48730,0
+BTO.US,D,20250206,000000,38.2,38.7999,38.0501,38.37,63260,0
+BTO.US,D,20250207,000000,38.485,38.7425,38.015,38.29,37820,0
+BTO.US,D,20250210,000000,38.29,38.35,37.39,37.64,41230,0
+BTO.US,D,20250211,000000,37.61,37.64,37.08,37.23,65944,0
+BTO.US,D,20250212,000000,37.19,37.61,37.1301,37.33,31662,0
+BTO.US,D,20250213,000000,37.35,37.5558,36.8,37.24,33993,0
+BTO.US,D,20250214,000000,37.42,37.7,37.01,37.26,35323,0
+BTO.US,D,20250218,000000,37.32,37.7766,37.2215,37.54,46806,0
+BTO.US,D,20250219,000000,37.5022,37.59,36.9001,37.32,29810,0
+BTO.US,D,20250220,000000,37.345,37.345,35.73,36.44,73446,0
+BTO.US,D,20250221,000000,36.8629,36.9999,36.0068,36.17,25024,0
+BTO.US,D,20250224,000000,36.41,36.45,35.85,35.99,30161,0
+BTO.US,D,20250225,000000,36.0685,36.0685,35.3801,35.7,29297,0
+BTO.US,D,20250226,000000,35.795,36.2699,34.905,35.16,52123,0
+BTO.US,D,20250227,000000,35.1655,35.52,34.92,35.06,51967,0
+BTO.US,D,20250228,000000,35.52,36.24,35.06,35.65,41329,0
+BTO.US,D,20250303,000000,36.1336,36.1785,34.783,34.99,63703,0
+BTO.US,D,20250304,000000,34.53,34.9455,33.4736,34.22,62015,0
+BTO.US,D,20250305,000000,34.565,34.565,33.7232,34.32,45896,0
+BTO.US,D,20250306,000000,34.1915,34.3794,33.5036,33.76,44980,0
+BTO.US,D,20250307,000000,33.7061,33.8599,32.92,33.64,65929,0
+BTO.US,D,20250310,000000,33.6027,33.7199,32,32.5,65264,0
+BTO.US,D,20250311,000000,32.53,32.94,32.06,32.5,57095,0
+BTO.US,D,20250312,000000,33.3425,33.3425,32.6,32.91,39538,0
+BTO.US,D,20250313,000000,32.4,33.15,31.76,32.12,70189,0
+BTO.US,D,20250314,000000,32.5037,32.6,32.15,32.56,38286,0
+BTO.US,D,20250317,000000,32.57,32.99,32.26,32.83,49799,0
+BTO.US,D,20250318,000000,32.88,32.9899,32.5696,32.85,28676,0
+BTO.US,D,20250319,000000,33.18,33.5,32.85,33.39,37370,0
+BTO.US,D,20250320,000000,33.3,33.75,33.275,33.43,22435,0
+BTO.US,D,20250321,000000,33.44,33.72,33.0001,33.21,24885,0
+BTO.US,D,20250324,000000,33.2652,34.1599,33.2652,33.92,21391,0
+BTO.US,D,20250325,000000,34.2,34.785,33.95,34.6,38685,0
+BTO.US,D,20250326,000000,34.8999,34.9,33.91,34.23,46255,0
+BTO.US,D,20250327,000000,33.928,34.57,33.82,34.04,18653,0
+BTO.US,D,20250328,000000,34.62,34.62,33.25,33.93,51703,0
+BTO.US,D,20250331,000000,33.84,34.35,33.27,34.11,71006,0
+BTO.US,D,20250401,000000,34.0342,34.14,33.36,33.93,24952,0
+BTO.US,D,20250402,000000,33.76,34.52,33.5301,34.18,30453,0
+BTO.US,D,20250403,000000,33.66,33.66,31.77,31.95,82573,0
+BTO.US,D,20250404,000000,30.7508,31.35,28.91,29.57,194240,0
+BTO.US,D,20250407,000000,28.6,29.9599,27.725,28.9,94564,0
+BTO.US,D,20250408,000000,30.79,31.09,28.1095,28.44,68645,0
+BTO.US,D,20250409,000000,28.832144,31.23,28.1001,30.82,64301,0
+BTO.US,D,20250410,000000,30.27,30.77,28.798,29.6,59318,0
+BTO.US,D,20250411,000000,29.4027,29.73,28.7,29.63,44257,0
+BTO.US,D,20250414,000000,29.75,30.43,29.014,29.77,37821,0
+BTO.US,D,20250415,000000,29.71,30.48,29.67,30.25,33754,0
+BTO.US,D,20250416,000000,30.61,30.61,29.66,29.95,29434,0
+BTO.US,D,20250417,000000,30.78,30.78,29.95,30.44,23826,0
+BTO.US,D,20250421,000000,30.5429,30.79,29.81,30.17,50163,0
+BTO.US,D,20250422,000000,30.4342,30.9,30.4,30.77,42143,0
+BTO.US,D,20250423,000000,32.0021,32.47,31.3,31.58,68873,0
+BTO.US,D,20250424,000000,31.86,32.41,31.27,32.2,40188,0
+BTO.US,D,20250425,000000,32.1,32.12,31.4101,31.99,47356,0
+BTO.US,D,20250428,000000,31.8,32.1,31.6,31.83,49110,0
+BTO.US,D,20250429,000000,31.6952,32.59,31.6952,32.05,36885,0
+BTO.US,D,20250430,000000,31.97,32.56,31.25,32.01,33099,0
+BTO.US,D,20250501,000000,32.66,32.91,31.88,32.22,32964,0
+BTO.US,D,20250502,000000,32.51,33.32,32.49,32.71,41065,0
+BTO.US,D,20250505,000000,32.87,33.47,32.73,32.84,50968,0
+BTO.US,D,20250506,000000,32.74,33.55,32.71,32.87,52421,0
+BTO.US,D,20250507,000000,33.035,33.25,32.66,32.66,32437,0
+BTO.US,D,20250508,000000,33.2791,33.4999,33,33.21,19468,0
+BTO.US,D,20250509,000000,33.0687,33.6799,33.0687,33.39,16143,0
+BTO.US,D,20250512,000000,34.47,34.8948,34.27,34.43,38846,0
+BTO.US,D,20250513,000000,34.8,34.8,34.29,34.29,49667,0
+BTO.US,D,20250514,000000,34.925,35.26,34.75,34.79,68017,0
+BTO.US,D,20250515,000000,35.13,35.19,34.645,34.94,51598,0
+BTO.US,D,20250516,000000,35.2599,35.2631,34.8416,35.03,50696,0
+BTO.US,D,20250519,000000,34.8012,35.0899,34.52,34.84,36679,0
+BTO.US,D,20250520,000000,34.6,35.03,34.6,34.69,82195,0
+BTO.US,D,20250521,000000,34.69,34.69,33.765,33.82,63066,0
+BTO.US,D,20250522,000000,33.9419,33.9419,33.57,33.83,32033,0
+BTO.US,D,20250523,000000,33.39,33.81,33.25,33.76,44438,0
+BTO.US,D,20250527,000000,33.96,34.1699,33.83,33.97,34734,0
+BTO.US,D,20250528,000000,34.17,34.39,33.915,34.09,64307,0
+BTO.US,D,20250529,000000,34.14,34.4699,34.04,34.15,23342,0
+BTO.US,D,20250530,000000,34.2439,34.25,33.867,34.2,20045,0
+BTO.US,D,20250602,000000,33.5451,34.2,33.5451,34.01,40438,0
+BTO.US,D,20250603,000000,34.0264,34.393,34.01,34.16,26129,0
+BTO.US,D,20250604,000000,33.808,34.5,33.7001,34.37,34693,0
+BTO.US,D,20250605,000000,34.175,34.33,33.77,33.925,24038,0
+BTO.US,D,20250606,000000,34.4568,34.8495,34.05,34.5,22270,0
+BTO.US,D,20250609,000000,34.65,35.2399,34.5371,34.86,26335,0
+BTO.US,D,20250610,000000,34.92,35.1,34.79,34.97,37836,0
+BTO.US,D,20250611,000000,35.0838,35.1981,34.76,34.875,30898,0
+BTO.US,D,20250612,000000,34.01,34.45,34.01,34.29,27087,0
+BTO.US,D,20250613,000000,33.9848,34.29,33.18,33.61,31202,0
+BTO.US,D,20250616,000000,33.66,33.8,33,33,27963,0
+BTO.US,D,20250617,000000,32.67,33.1999,32.51,32.62,44537,0
+BTO.US,D,20250618,000000,32.65,33.1536,32.65,32.75,42343,0
+BTO.US,D,20250620,000000,32.995,33.37,32.5,32.62,49956,0
+BTO.US,D,20250623,000000,32.65,33.49,32.6,33.36,31438,0
+BTO.US,D,20250624,000000,33.52,34.4,33.52,34.14,30420,0
+BTO.US,D,20250625,000000,34.275,34.45,33.89,34.05,36331,0
+BTO.US,D,20250626,000000,34.211,34.45,34.05,34.33,27473,0
+BTO.US,D,20250627,000000,34.77,35.1382,34.5401,35.05,48518,0
+BTO.US,D,20250630,000000,35.23,35.6499,34.72,35.42,77072,0
+BTO.US,D,20250701,000000,35.285,35.97,35.285,35.79,46981,0
+BTO.US,D,20250702,000000,36,36.5,35.91,36.5,39595,0
+BTO.US,D,20250703,000000,36.55,36.93,36.55,36.63,32922,0
+BTO.US,D,20250707,000000,36.55,36.7645,36.07,36.16,30322,0
+BTO.US,D,20250708,000000,36.435,36.74,35.92,36.44,33486,0
+BTO.US,D,20250709,000000,36.59,36.69,36.29,36.6,22008,0
+BTO.US,D,20250710,000000,36.6769,36.825,36.48,36.65,20294,0
+BTO.US,D,20250711,000000,36.485,36.6,35.7,36.23,16737,0
+BTO.US,D,20250714,000000,36.12,36.53,36.09,36.22,45612,0
+BTO.US,D,20250715,000000,36.25,36.45,35.7,35.7,33146,0
+BTO.US,D,20250716,000000,35.8534,36.0829,35.26,35.88,29986,0
+BTO.US,D,20250717,000000,36.11,36.5,35.7828,36.31,34394,0
+BTO.US,D,20250718,000000,36.65,36.8093,35.94,36.35,17144,0
+BTO.US,D,20250721,000000,36.44,36.53,36.01,36.17,23034,0
+BTO.US,D,20250722,000000,36.27,36.6,36.24,36.39,14708,0
+BTO.US,D,20250723,000000,36.55,36.61,36.0565,36.2043,19248,0
+BTO.US,D,20250724,000000,36.2,36.4339,35.75,36.08,16716,0
+BTO.US,D,20250725,000000,35.965,36.09,35.6,35.92,31993,0
+BTO.US,D,20250728,000000,36.0322,36.0792,35.75,35.92,51429,0
+BTO.US,D,20250729,000000,35.98,36.02,35.51,35.56,30738,0
+BTO.US,D,20250730,000000,35.78,35.9999,35.094,35.15,25142,0
+BTO.US,D,20250731,000000,35.32,35.53,35,35.08,27643,0
+BTO.US,D,20250801,000000,35.025,35.025,34.15,34.48,39269,0
+BTO.US,D,20250804,000000,34.4201,35.06,34.35,34.42,24025,0
+BTO.US,D,20250805,000000,34.55,34.5951,34.1921,34.35,38140,0
+BTO.US,D,20250806,000000,34.5545,34.7499,34.125,34.3,24713,0
+BTO.US,D,20250807,000000,34.52,34.52,34.04,34.05,18396,0
+BTO.US,D,20250808,000000,34.215,34.5218,34.1501,34.32,24459,0
+BTO.US,D,20250811,000000,34.4,34.4999,34.21,34.28,25895,0
+BTO.US,D,20250812,000000,34.5,35.53,34.1301,35.5,64105,0
+BTO.US,D,20250813,000000,35.84,36.15,35.6352,36.01,39962,0
+BTO.US,D,20250814,000000,35.9347,36.01,35.28,35.91,48868,0
+BTO.US,D,20250815,000000,36.01,36.165,35.39,35.45,45634,0
+BTO.US,D,20250818,000000,35.47,35.5,35.049,35.3,37218,0
+BTO.US,D,20250819,000000,35.45,35.6003,35.13,35.28,31645,0
+BTO.US,D,20250820,000000,35.4976,35.6099,35.1901,35.36,40336,0
+BTO.US,D,20250821,000000,35.18,36.17,35.11,35.81,48509,0
+BTO.US,D,20250822,000000,35.8,36.75,35.8,36.58,37605,0
+BTO.US,D,20250825,000000,36.62,37,36.52,36.97,50074,0
+BTO.US,D,20250826,000000,36.89,37.33,36.625,37.24,26525,0
+BTO.US,D,20250827,000000,37.3,37.5499,37.25,37.44,19811,0
+BTO.US,D,20250828,000000,37.44,37.8,37.44,37.59,31102,0
+BTO.US,D,20250829,000000,37.7,37.7379,37.6,37.69,18693,0
+BTO.US,D,20250902,000000,37.49,37.49,37,37.11,29458,0
+BTO.US,D,20250903,000000,37.3672,37.88,37.11,37.78,53003,0
+BTO.US,D,20250904,000000,37.8606,37.92,37.59,37.82,23323,0
+BTO.US,D,20250905,000000,37.89,38,37.35,37.59,28470,0
+BTO.US,D,20250908,000000,37.7821,37.85,37.465,37.77,20454,0
+BTO.US,D,20250909,000000,37.74,37.77,37.4122,37.55,22417,0
+BTO.US,D,20250910,000000,37.59,37.93,37.59,37.8,21479,0
+BTO.US,D,20250911,000000,37.82,37.955,37.7,37.844,27830,0
+BTO.US,D,20250912,000000,37.2,37.7499,36.5501,36.85,27684,0
+BTO.US,D,20250915,000000,36.61,36.99,35.94,35.99,36821,0
+BTO.US,D,20250916,000000,35.64,35.815,35.35,35.47,48935,0
+BTO.US,D,20250917,000000,35.678,36.49,35.62,36.04,34888,0
+BTO.US,D,20250918,000000,36.48,36.85,36.04,36.54,39959,0
+BTO.US,D,20250919,000000,36.4501,36.76,36.4501,36.7,26070,0
+BTO.US,D,20250922,000000,36.63,36.7999,36.1,36.24,28885,0
+BTO.US,D,20250923,000000,36.41,36.788,36.095,36.18,30420,0
+BTO.US,D,20250924,000000,36.18,36.6,36.14,36.29,18301,0
+BTO.US,D,20250925,000000,36.1,36.3,35.68,35.95,24674,0
+BTO.US,D,20250926,000000,35.87,36.7599,35.86,35.99,19311,0
+BTO.US,D,20250929,000000,35.94,36.7312,35.71,35.96,46348,0
+BTO.US,D,20250930,000000,36.29,36.69,35.6582,35.98,69828,0
+BTO.US,D,20251001,000000,36.148,36.148,35.39,35.6,31183,0
+BTO.US,D,20251002,000000,35.5,35.54,35.004,35.3,25606,0
+BTO.US,D,20251003,000000,35.3,35.5701,35.04,35.2,35385,0
+BTO.US,D,20251006,000000,35.6,35.9999,35.45,35.66,47140,0
+BTO.US,D,20251007,000000,35.8598,35.9981,35.3,35.4,22245,0
+BTO.US,D,20251008,000000,35.6367,35.845,35.3001,35.63,37470,0
+BTO.US,D,20251009,000000,35.65,36.58,35.5125,35.72,82711,0
+BTO.US,D,20251010,000000,36.255,36.3958,34.56,34.65,54114,0
+BTO.US,D,20251013,000000,35.28,35.37,34.755,35.31,43259,0
+BTO.US,D,20251014,000000,35,36.2,35,35.82,46931,0
+BTO.US,D,20251015,000000,36.4,36.68,35.53,35.62,100728,0
+BTO.US,D,20251016,000000,35.56,35.75,33.56,33.77,126986,0
+BTO.US,D,20251017,000000,33.91,34.4569,33.74,33.92,48703,0
+BTO.US,D,20251020,000000,34.1,34.53,33.9602,34.33,35571,0
+BTO.US,D,20251021,000000,34.32,34.75,34.2997,34.66,24305,0
+BTO.US,D,20251022,000000,34.9237,35.0499,34.6,34.73,18015,0
+BTO.US,D,20251023,000000,34.8269,34.89,34.47,34.47,21554,0
+BTO.US,D,20251024,000000,34.89,35.1285,34.87,34.95,28212,0
+BTO.US,D,20251027,000000,35.15,35.28,34.01,34.44,96115,0
+BTO.US,D,20251028,000000,34.1315,34.39,33.36,33.74,94108,0
+BTO.US,D,20251029,000000,33.74,34.46,33.37,33.46,33738,0
+BTO.US,D,20251030,000000,33.55,34.02,33.54,33.67,26627,0
+BTO.US,D,20251031,000000,33.634,34.0099,33.4101,33.77,24718,0
+BTO.US,D,20251103,000000,33.77,33.77,33.01,33.45,52314,0
+BTO.US,D,20251104,000000,33.07,33.3802,32.199,32.74,109071,0
+BTO.US,D,20251105,000000,32.71,33.72,32.71,33.22,61907,0
+BTO.US,D,20251106,000000,33.2233,33.67,32.89,33.4,36961,0
+BTO.US,D,20251107,000000,33.3,34.01,33,33.69,64702,0
+BTO.US,D,20251110,000000,33.82,34.49,33.645,34,80985,0
+BTO.US,D,20251111,000000,33.91,34.37,33.71,34.1,35563,0
+BTO.US,D,20251112,000000,34.02,34.51,33.2177,33.75,125222,0
+BTO.US,D,20251113,000000,33.2322,34.2399,33.1,33.13,69328,0
+BTO.US,D,20251114,000000,33.13,33.38,32.78,33.23,44406,0
+BTO.US,D,20251117,000000,33.2474,33.75,32.16,32.29,74017,0
+BTO.US,D,20251118,000000,32.42,32.67,32.01,32.16,54997,0
+BTO.US,D,20251119,000000,32.3,32.82,32.02,32.39,46837,0
+BTO.US,D,20251120,000000,32.645,33.1376,32.12,32.29,71731,0
+BTO.US,D,20251121,000000,32.5002,33.5499,32.49,33.27,122411,0
+BTO.US,D,20251124,000000,33.4964,33.5787,32.97,33.11,85244,0
+BTO.US,D,20251125,000000,33.61,34.285,33.24,34.09,66228,0
+BTO.US,D,20251126,000000,34.22,34.4,34.02,34.22,31619,0
+BTO.US,D,20251128,000000,34.1,34.49,34.0901,34.26,12799,0
+BTO.US,D,20251201,000000,34.34,34.75,34.09,34.31,45884,0
+BTO.US,D,20251202,000000,34.53,34.7,34.3404,34.4,41291,0
+BTO.US,D,20251203,000000,34.4,35.0538,34.4,34.86,58432,0
+BTO.US,D,20251204,000000,35.1,35.39,34.86,35.33,38823,0
+BTO.US,D,20251205,000000,35.37,35.45,35.11,35.29,23367,0
+BTO.US,D,20251208,000000,35.285,35.44,35.05,35.24,34113,0
+BTO.US,D,20251209,000000,35.54,35.58,35.15,35.39,43996,0
+BTO.US,D,20251210,000000,35.41,36.64,35.41,36.48,68234,0
+BTO.US,D,20251211,000000,35.87,36,35.67,35.75,62910,0
+BTO.US,D,20251212,000000,35.875,35.9399,35.2602,35.79,49975,0
+BTO.US,D,20251215,000000,35.79,36.3,35.75,36.11,52143,0
+BTO.US,D,20251216,000000,36.2,36.2,35.85,35.98,52410,0
+BTO.US,D,20251217,000000,36.035,36.4699,35.9201,36.09,36129,0
+BTO.US,D,20251218,000000,36.2504,36.4999,35.86,36.39,35606,0
+BTO.US,D,20251219,000000,36.2,36.36,35.8601,36.04,42167,0
+BTO.US,D,20251222,000000,36.04,36.8399,35.9001,36.07,29101,0
+BTO.US,D,20251223,000000,36.04,36.11,35.81,35.81,31093,0
+BTO.US,D,20251224,000000,35.5,35.92,35.5,35.88,20025,0
+BTO.US,D,20251226,000000,35.875,36,35.4,35.59,100573,0
+BTO.US,D,20251229,000000,35.41,35.71,35.1,35.39,33826,0
+BTO.US,D,20251230,000000,35.36,35.555,35.127,35.35,47938,0
+BTO.US,D,20251231,000000,35.34,35.6,35.01,35.08,51475,0
+BTO.US,D,20260102,000000,35.1376,35.42,34.88,35.29,34581,0
+BTO.US,D,20260105,000000,34.99,36.26,34.99,35.91,65125,0
+BTO.US,D,20260106,000000,35.5,36.265,35.27,36.21,67223,0
+BTO.US,D,20260107,000000,36.39,36.39,35.53,35.65,53848,0
+BTO.US,D,20260108,000000,35.59,36.54,35.45,36.27,57890,0
+BTO.US,D,20260109,000000,36.55,36.6499,35.865,36.11,38099,0
+BTO.US,D,20260112,000000,35.98,36.07,35.665,36,100661,0
+BTO.US,D,20260113,000000,36.08,36.17,35.17,35.61,47033,0
+BTO.US,D,20260114,000000,35.995,35.995,35.49,35.82,57528,0
+BTO.US,D,20260115,000000,35.73,36.4858,35.73,36.22,52030,0
+BTO.US,D,20260116,000000,36.195,36.35,35.9,36.18,64147,0
+BTO.US,D,20260120,000000,35.99,36.1,35.5101,35.83,68641,0
+BTO.US,D,20260121,000000,36.13,37.4,35.85,37.34,60978,0
+BTO.US,D,20260122,000000,37.49,37.9899,37.19,37.37,59772,0
+BTO.US,D,20260123,000000,37.68,37.85,36.73,36.94,218751,0
+BTO.US,D,20260126,000000,37,37.325,36.5159,36.91,56420,0
+BTO.US,D,20260127,000000,36.5578,37.24,36.5578,37,50674,0
+BTO.US,D,20260128,000000,36.94,37.15,36.72,36.86,43640,0
+BTO.US,D,20260129,000000,36.9,37.18,36.7201,37.15,39193,0
+BTO.US,D,20260130,000000,37.23,37.86,36.792,37.53,44558,0
+BTO.US,D,20260202,000000,37.6,38.41,37.6,38.38,91066,0
+BTO.US,D,20260203,000000,38.42,38.99,38.25,38.6,88304,0
+BTO.US,D,20260204,000000,38.87,39.84,38.6,39.26,110821,0
+BTO.US,D,20260205,000000,39.2,39.6371,38.86,39.13,44274,0
+BTO.US,D,20260206,000000,39.59,39.8499,39.24,39.73,65241,0
+BTO.US,D,20260209,000000,39.7,39.8171,39.5,39.69,23867,0
+BTO.US,D,20260210,000000,39.52,39.85,39,39.4,55332,0
+BTO.US,D,20260211,000000,39.38,39.605,38.62,38.96,39461,0
+BTO.US,D,20260212,000000,39.24,39.25,38.125,38.45,36315,0
+BTO.US,D,20260213,000000,38.225,38.9199,38.19,38.5,29585,0
+BTO.US,D,20260217,000000,38.74,38.8599,38.29,38.45,39009,0
+BTO.US,D,20260218,000000,38.64,38.8499,38.0301,38.19,41451,0
diff --git a/daily/us/nyse stocks/1/bufy.us.txt b/daily/us/nyse stocks/1/bufy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63cd2ba25a8b40e8a48f51bd6fbc4beee7561490
--- /dev/null
+++ b/daily/us/nyse stocks/1/bufy.us.txt	
@@ -0,0 +1,348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFY.US,D,20240927,000000,20.215,20.24,20.1497,20.1497,4649,0
+BUFY.US,D,20240930,000000,20.12,20.12,20.0533,20.1,278872,0
+BUFY.US,D,20241001,000000,20.14,20.14,19.985,19.985,43104,0
+BUFY.US,D,20241002,000000,19.9493,20,19.9493,20,7436,0
+BUFY.US,D,20241003,000000,19.79,19.88,19.79,19.88,16573,0
+BUFY.US,D,20241004,000000,19.88,19.95,19.855,19.95,6307,0
+BUFY.US,D,20241007,000000,19.805,19.835,19.805,19.835,2019,0
+BUFY.US,D,20241008,000000,19.82,19.82,19.8098,19.8098,308,0
+BUFY.US,D,20241009,000000,19.814,19.814,19.814,19.814,10,0
+BUFY.US,D,20241010,000000,19.8,19.8,19.775,19.7947,1214,0
+BUFY.US,D,20241011,000000,19.89,19.89,19.87,19.87,6825,0
+BUFY.US,D,20241014,000000,19.91,19.94,19.8708,19.94,7796,0
+BUFY.US,D,20241015,000000,19.87,19.87,19.66,19.6811,2856,0
+BUFY.US,D,20241016,000000,19.72,19.72,19.7104,19.7104,575,0
+BUFY.US,D,20241017,000000,19.76,19.76,19.7173,19.7173,2669,0
+BUFY.US,D,20241018,000000,19.76,19.8099,19.76,19.8099,303,0
+BUFY.US,D,20241021,000000,19.71,19.71,19.6353,19.6408,2915,0
+BUFY.US,D,20241022,000000,19.58,19.59,19.5699,19.5784,1786,0
+BUFY.US,D,20241023,000000,19.48,19.48,19.41,19.4391,2307,0
+BUFY.US,D,20241024,000000,19.53,19.53,19.5089,19.5089,2236,0
+BUFY.US,D,20241025,000000,19.53,19.53,19.462,19.4701,1870,0
+BUFY.US,D,20241028,000000,19.54,19.61,19.54,19.59,48584,0
+BUFY.US,D,20241029,000000,19.5299,19.54,19.5123,19.5123,12339,0
+BUFY.US,D,20241030,000000,19.44,19.48,19.4272,19.4272,4495,0
+BUFY.US,D,20241031,000000,19.35,19.3561,19.35,19.3561,110,0
+BUFY.US,D,20241101,000000,19.46,19.47,19.41,19.41,7498,0
+BUFY.US,D,20241104,000000,19.4582,19.4582,19.38,19.3925,5554,0
+BUFY.US,D,20241105,000000,19.53,19.53,19.5182,19.5225,1918,0
+BUFY.US,D,20241106,000000,19.42,19.42,19.25,19.3041,4473,0
+BUFY.US,D,20241107,000000,19.49,19.51,19.45,19.4887,7968,0
+BUFY.US,D,20241108,000000,19.3469,19.3469,19.27,19.3105,5173,0
+BUFY.US,D,20241111,000000,19.349,19.36,19.34,19.345,13258,0
+BUFY.US,D,20241112,000000,19.15,19.22,19.08,19.09,6216,0
+BUFY.US,D,20241113,000000,19.01,19.06,19.01,19.0184,13226,0
+BUFY.US,D,20241114,000000,19.1,19.12,19.0196,19.0196,8225,0
+BUFY.US,D,20241115,000000,18.97,18.99,18.9686,18.9802,11348,0
+BUFY.US,D,20241118,000000,19.04,19.06,19,19.02,5520,0
+BUFY.US,D,20241119,000000,19,19.04,18.935,19.0013,11848,0
+BUFY.US,D,20241120,000000,18.9318,18.9603,18.91,18.9603,2742,0
+BUFY.US,D,20241121,000000,18.9283,18.99,18.9283,18.9708,1876,0
+BUFY.US,D,20241122,000000,19,19.02,18.93,19.0151,5719,0
+BUFY.US,D,20241125,000000,19.08,19.1,19.05,19.0694,4998,0
+BUFY.US,D,20241126,000000,19,19.02,18.99,19.005,1955,0
+BUFY.US,D,20241127,000000,19.0899,19.0899,19.065,19.074,737,0
+BUFY.US,D,20241129,000000,19.2,19.22,19.2,19.22,2349,0
+BUFY.US,D,20241202,000000,19.245,19.2551,19.245,19.2551,200,0
+BUFY.US,D,20241203,000000,19.36,19.36,19.3289,19.3289,4308,0
+BUFY.US,D,20241204,000000,19.38,19.38,19.34,19.3405,6144,0
+BUFY.US,D,20241205,000000,19.44,19.44,19.4,19.4,3284,0
+BUFY.US,D,20241206,000000,19.46,19.46,19.3731,19.4001,9033,0
+BUFY.US,D,20241209,000000,19.46,19.47,19.415,19.415,1285,0
+BUFY.US,D,20241210,000000,19.32,19.35,19.2947,19.2947,4800,0
+BUFY.US,D,20241211,000000,19.3,19.37,19.3,19.3411,10347,0
+BUFY.US,D,20241212,000000,19.29,19.3,19.25,19.25,5579,0
+BUFY.US,D,20241213,000000,19.23,19.24,19.1966,19.1985,6644,0
+BUFY.US,D,20241216,000000,19.18,19.18,19.16,19.16,1033,0
+BUFY.US,D,20241217,000000,19.16,19.16,19.115,19.115,1943,0
+BUFY.US,D,20241218,000000,19.11,19.12,18.8231,18.8284,9540,0
+BUFY.US,D,20241219,000000,18.86,18.89,18.7922,18.7922,6849,0
+BUFY.US,D,20241220,000000,18.74,18.85,18.74,18.78,2797,0
+BUFY.US,D,20241223,000000,18.74,18.81,18.74,18.81,5946,0
+BUFY.US,D,20241224,000000,18.83,18.83,18.8266,18.8266,6471,0
+BUFY.US,D,20241226,000000,18.8699,18.91,18.85,18.86,4585,0
+BUFY.US,D,20241227,000000,18.8857,18.8857,18.84,18.8563,14697,0
+BUFY.US,D,20241230,000000,18.78,18.8281,18.78,18.8167,2211,0
+BUFY.US,D,20241231,000000,18.85,18.86,18.77,18.8127,3924,0
+BUFY.US,D,20250102,000000,18.83,18.83,18.79,18.81,3511,0
+BUFY.US,D,20250103,000000,18.84,18.86,18.82,18.85,5616,0
+BUFY.US,D,20250106,000000,18.94,18.99,18.9352,18.95,13292,0
+BUFY.US,D,20250107,000000,18.96,18.96,18.93,18.94,9552,0
+BUFY.US,D,20250108,000000,18.86,18.92,18.86,18.92,13742,0
+BUFY.US,D,20250110,000000,18.845,18.845,18.75,18.765,79099,0
+BUFY.US,D,20250113,000000,18.74,18.78,18.73,18.77,12314,0
+BUFY.US,D,20250114,000000,18.7513,18.79,18.75,18.7899,4217,0
+BUFY.US,D,20250115,000000,18.89,18.89,18.8499,18.8706,986,0
+BUFY.US,D,20250116,000000,18.895,18.95,18.895,18.9232,1598,0
+BUFY.US,D,20250117,000000,18.99,18.99,18.9667,18.9667,1428,0
+BUFY.US,D,20250121,000000,19.12,19.19,19.12,19.19,6170,0
+BUFY.US,D,20250122,000000,19.1598,19.18,19.1496,19.1496,4453,0
+BUFY.US,D,20250123,000000,19.165,19.24,19.165,19.24,6060,0
+BUFY.US,D,20250124,000000,19.315,19.315,19.28,19.2922,1641,0
+BUFY.US,D,20250127,000000,19.28,19.33,19.26,19.33,8083,0
+BUFY.US,D,20250128,000000,19.27,19.35,19.2305,19.2826,1192,0
+BUFY.US,D,20250129,000000,19.3,19.32,19.27,19.3,9139,0
+BUFY.US,D,20250130,000000,19.3961,19.48,19.39,19.43,8730,0
+BUFY.US,D,20250131,000000,19.45,19.45,19.32,19.34,15833,0
+BUFY.US,D,20250203,000000,19.21,19.22,19.17,19.21,4391,0
+BUFY.US,D,20250204,000000,19.305,19.33,19.305,19.33,11200,0
+BUFY.US,D,20250205,000000,19.39,19.445,19.39,19.44,7813,0
+BUFY.US,D,20250206,000000,19.49,19.5,19.4735,19.5,6375,0
+BUFY.US,D,20250207,000000,19.395,19.41,19.385,19.39,4018,0
+BUFY.US,D,20250210,000000,19.4173,19.47,19.4173,19.47,4961,0
+BUFY.US,D,20250211,000000,19.48,19.51,19.4501,19.51,8400,0
+BUFY.US,D,20250212,000000,19.3948,19.56,19.3948,19.56,4545,0
+BUFY.US,D,20250213,000000,19.665,19.6897,19.65,19.6897,1980,0
+BUFY.US,D,20250214,000000,19.737,19.737,19.722,19.722,1734,0
+BUFY.US,D,20250218,000000,19.82,19.83,19.795,19.83,1725,0
+BUFY.US,D,20250219,000000,19.66,19.71,19.6335,19.6698,5148,0
+BUFY.US,D,20250220,000000,19.7196,19.75,19.67,19.75,6300,0
+BUFY.US,D,20250221,000000,19.75,19.75,19.6574,19.68,5281,0
+BUFY.US,D,20250224,000000,19.73,19.73,19.7,19.7,2949,0
+BUFY.US,D,20250225,000000,19.77,19.8,19.7155,19.8,9867,0
+BUFY.US,D,20250226,000000,19.9,19.9,19.78,19.82,8555,0
+BUFY.US,D,20250227,000000,19.759,19.76,19.65,19.66,3950,0
+BUFY.US,D,20250228,000000,19.6574,19.69,19.6,19.69,6130,0
+BUFY.US,D,20250303,000000,19.9,19.96,19.765,19.85,6056,0
+BUFY.US,D,20250304,000000,19.7294,19.92,19.67,19.8386,10873,0
+BUFY.US,D,20250305,000000,20.0401,20.16,20.0401,20.15,7619,0
+BUFY.US,D,20250306,000000,20.11,20.14,20.0001,20.04,29771,0
+BUFY.US,D,20250307,000000,20.09,20.16,19.97,20.16,10804,0
+BUFY.US,D,20250310,000000,19.8739,19.8739,19.7157,19.84,14075,0
+BUFY.US,D,20250311,000000,19.83,19.83,19.6775,19.79,5658,0
+BUFY.US,D,20250312,000000,19.85,19.87,19.8054,19.87,1395,0
+BUFY.US,D,20250313,000000,19.79,19.8,19.74,19.78,4293,0
+BUFY.US,D,20250314,000000,20,20.02,19.9999,20.02,6811,0
+BUFY.US,D,20250318,000000,20.11,20.19,20.11,20.1512,6442,0
+BUFY.US,D,20250319,000000,20.15,20.25,20.117,20.2087,4463,0
+BUFY.US,D,20250320,000000,20.0558,20.1,20.0558,20.1,18206,0
+BUFY.US,D,20250321,000000,20.0199,20.03,19.9937,20.02,13126,0
+BUFY.US,D,20250324,000000,19.96,20.05,19.96,20.03,37814,0
+BUFY.US,D,20250325,000000,20.099,20.12,20.0621,20.12,51653,0
+BUFY.US,D,20250326,000000,20.029,20.035,19.9118,19.96,15386,0
+BUFY.US,D,20250327,000000,19.96,19.99,19.935,19.98,18364,0
+BUFY.US,D,20250328,000000,19.899,19.9,19.84,19.88,27491,0
+BUFY.US,D,20250331,000000,19.7,19.77,19.659,19.76,14302,0
+BUFY.US,D,20250401,000000,19.77,19.78,19.72,19.78,24044,0
+BUFY.US,D,20250402,000000,19.72,19.7861,19.72,19.7861,958,0
+BUFY.US,D,20250403,000000,19.7,19.7009,19.56,19.56,15166,0
+BUFY.US,D,20250404,000000,19.0325,19.09,18.8,18.8452,7634,0
+BUFY.US,D,20250407,000000,18.5998,18.75,18.5998,18.6301,4496,0
+BUFY.US,D,20250408,000000,18.93,18.93,18.52,18.61,7063,0
+BUFY.US,D,20250409,000000,18.67,19.2703,18.6099,19.2703,2029,0
+BUFY.US,D,20250410,000000,19.09,19.15,18.93,19.12,11827,0
+BUFY.US,D,20250411,000000,19.2099,19.3478,19.1799,19.3478,6237,0
+BUFY.US,D,20250414,000000,19.43,19.56,19.43,19.4731,2081,0
+BUFY.US,D,20250415,000000,19.65,19.65,19.5746,19.5746,551,0
+BUFY.US,D,20250416,000000,19.63,19.64,19.536,19.536,7524,0
+BUFY.US,D,20250417,000000,19.621,19.72,19.621,19.653,15861,0
+BUFY.US,D,20250421,000000,19.68,19.68,19.55,19.63,20264,0
+BUFY.US,D,20250422,000000,19.875,19.91,19.815,19.86,13161,0
+BUFY.US,D,20250423,000000,20.0099,20.0099,19.8657,19.8733,15778,0
+BUFY.US,D,20250424,000000,20.0093,20.07,19.99,20.07,19675,0
+BUFY.US,D,20250425,000000,20.0499,20.12,20.0499,20.1196,5498,0
+BUFY.US,D,20250428,000000,20.12,20.21,20.12,20.2,20521,0
+BUFY.US,D,20250429,000000,20.24,20.26,20.21,20.24,15715,0
+BUFY.US,D,20250430,000000,20.11,20.22,20.1,20.22,13203,0
+BUFY.US,D,20250501,000000,20.21,20.24,20.1464,20.18,16518,0
+BUFY.US,D,20250502,000000,20.38,20.43,20.3651,20.41,18395,0
+BUFY.US,D,20250505,000000,20.43,20.46,20.38,20.42,8210,0
+BUFY.US,D,20250506,000000,20.395,20.44,20.375,20.41,9337,0
+BUFY.US,D,20250507,000000,20.3799,20.4,20.3,20.3522,27096,0
+BUFY.US,D,20250508,000000,20.35,20.35,20.3046,20.3046,29858,0
+BUFY.US,D,20250509,000000,20.3831,20.4,20.3101,20.3577,13498,0
+BUFY.US,D,20250512,000000,20.3899,20.45,20.335,20.4281,13319,0
+BUFY.US,D,20250513,000000,20.4019,20.5,20.4019,20.4648,13852,0
+BUFY.US,D,20250514,000000,20.465,20.465,20.395,20.395,7971,0
+BUFY.US,D,20250515,000000,20.5099,20.56,20.5076,20.56,7007,0
+BUFY.US,D,20250516,000000,20.53,20.5799,20.51,20.575,3814,0
+BUFY.US,D,20250519,000000,20.63,20.7199,20.6154,20.7199,11932,0
+BUFY.US,D,20250520,000000,20.7275,20.78,20.7275,20.78,9269,0
+BUFY.US,D,20250521,000000,20.83,20.83,20.71,20.72,23404,0
+BUFY.US,D,20250522,000000,20.6063,20.73,20.6063,20.6693,7275,0
+BUFY.US,D,20250523,000000,20.62,20.73,20.585,20.6765,11524,0
+BUFY.US,D,20250527,000000,20.89,20.89,20.85,20.8579,5507,0
+BUFY.US,D,20250528,000000,20.77,20.77,20.6955,20.7235,8241,0
+BUFY.US,D,20250529,000000,20.7599,20.82,20.7599,20.7785,2119,0
+BUFY.US,D,20250530,000000,20.81,20.82,20.7,20.8117,4446,0
+BUFY.US,D,20250602,000000,20.825,20.9316,20.825,20.9316,24152,0
+BUFY.US,D,20250603,000000,20.83,20.87,20.83,20.8452,2609,0
+BUFY.US,D,20250604,000000,20.9299,20.96,20.9129,20.9129,7837,0
+BUFY.US,D,20250605,000000,20.96,20.96,20.89,20.92,22011,0
+BUFY.US,D,20250606,000000,20.9699,20.97,20.93,20.952,64166,0
+BUFY.US,D,20250609,000000,20.934,21.02,20.9282,20.955,8129,0
+BUFY.US,D,20250610,000000,21.02,21.03,20.95,20.991,32840,0
+BUFY.US,D,20250611,000000,21.015,21.015,20.9615,20.9615,922,0
+BUFY.US,D,20250612,000000,21.049,21.0674,21.049,21.0551,3770,0
+BUFY.US,D,20250613,000000,20.9235,21,20.91,20.92,18114,0
+BUFY.US,D,20250616,000000,21.02,21.078,20.9408,20.9408,13491,0
+BUFY.US,D,20250617,000000,20.885,20.89,20.78,20.79,34818,0
+BUFY.US,D,20250618,000000,20.795,20.87,20.7945,20.7945,3150,0
+BUFY.US,D,20250620,000000,20.79,20.79,20.705,20.705,6380,0
+BUFY.US,D,20250623,000000,20.7,20.78,20.62,20.7631,3281,0
+BUFY.US,D,20250624,000000,20.86,20.93,20.86,20.93,18017,0
+BUFY.US,D,20250625,000000,20.85,20.88,20.8175,20.8351,14789,0
+BUFY.US,D,20250626,000000,20.9462,21,20.92,20.98,6039,0
+BUFY.US,D,20250627,000000,21.06,21.1,21.0163,21.0448,8386,0
+BUFY.US,D,20250630,000000,21.03,21.1,21.0013,21.09,7122,0
+BUFY.US,D,20250701,000000,21.05,21.07,21,21.07,32967,0
+BUFY.US,D,20250702,000000,21.015,21.1,21.0075,21.1,83173,0
+BUFY.US,D,20250703,000000,21.09,21.1,21.04,21.0691,17174,0
+BUFY.US,D,20250707,000000,21.06,21.06,20.9899,21.02,6851,0
+BUFY.US,D,20250708,000000,21.0002,21.09,21.0002,21.0433,8151,0
+BUFY.US,D,20250709,000000,21.09,21.15,21.042,21.1252,5414,0
+BUFY.US,D,20250710,000000,21.1399,21.18,21.06,21.1799,3601,0
+BUFY.US,D,20250711,000000,20.9947,21.09,20.9947,21.06,3668,0
+BUFY.US,D,20250714,000000,21.05,21.0787,21.009,21.0151,8092,0
+BUFY.US,D,20250715,000000,20.8731,20.9799,20.8731,20.92,12300,0
+BUFY.US,D,20250716,000000,20.92,20.9999,20.92,20.9613,4542,0
+BUFY.US,D,20250717,000000,20.99,21.0199,20.9201,20.9935,1184,0
+BUFY.US,D,20250718,000000,21.04,21.04,20.9501,20.965,2508,0
+BUFY.US,D,20250721,000000,21.005,21.09,21.005,21.025,6477,0
+BUFY.US,D,20250722,000000,21.0448,21.12,21.04,21.0896,4375,0
+BUFY.US,D,20250723,000000,21.23,21.35,21.23,21.325,22443,0
+BUFY.US,D,20250724,000000,21.29,21.32,21.2585,21.2585,22222,0
+BUFY.US,D,20250725,000000,21.22,21.32,21.1975,21.29,12544,0
+BUFY.US,D,20250728,000000,21.12,21.13,21.05,21.0756,7730,0
+BUFY.US,D,20250729,000000,21.07,21.1,21.05,21.065,12867,0
+BUFY.US,D,20250730,000000,21.025,21.07,20.96,20.9816,13151,0
+BUFY.US,D,20250731,000000,20.9497,20.98,20.8597,20.8597,12200,0
+BUFY.US,D,20250801,000000,20.815,20.87,20.769,20.846,27969,0
+BUFY.US,D,20250804,000000,20.98,21.03,20.9705,21.0051,5205,0
+BUFY.US,D,20250805,000000,21.0166,21.03,20.99,21.011,9580,0
+BUFY.US,D,20250806,000000,21.06,21.12,21.0562,21.0952,28307,0
+BUFY.US,D,20250807,000000,21.16,21.2,21.13,21.2,8123,0
+BUFY.US,D,20250808,000000,21.2499,21.29,21.23,21.255,90060,0
+BUFY.US,D,20250811,000000,21.2599,21.2599,21.204,21.2082,5561,0
+BUFY.US,D,20250812,000000,21.29,21.36,21.26,21.345,9292,0
+BUFY.US,D,20250813,000000,21.42,21.42,21.39,21.405,10146,0
+BUFY.US,D,20250814,000000,21.3575,21.43,21.3501,21.43,16901,0
+BUFY.US,D,20250815,000000,21.49,21.49,21.455,21.455,14973,0
+BUFY.US,D,20250818,000000,21.44,21.4699,21.4275,21.4577,3350,0
+BUFY.US,D,20250819,000000,21.49,21.5,21.46,21.5,7510,0
+BUFY.US,D,20250820,000000,21.52,21.52,21.475,21.5199,9626,0
+BUFY.US,D,20250821,000000,21.475,21.48,21.4394,21.4444,30141,0
+BUFY.US,D,20250822,000000,21.5199,21.62,21.5199,21.5871,8862,0
+BUFY.US,D,20250825,000000,21.58,21.58,21.4801,21.5,9956,0
+BUFY.US,D,20250826,000000,21.4201,21.48,21.4201,21.455,6574,0
+BUFY.US,D,20250827,000000,21.3501,21.46,21.3501,21.435,9667,0
+BUFY.US,D,20250828,000000,21.49,21.51,21.47,21.5,9495,0
+BUFY.US,D,20250829,000000,21.46,21.46,21.4205,21.4495,15768,0
+BUFY.US,D,20250902,000000,21.2936,21.36,21.254,21.3399,61815,0
+BUFY.US,D,20250903,000000,21.3427,21.36,21.3092,21.3364,11722,0
+BUFY.US,D,20250904,000000,21.3995,21.44,21.3804,21.44,13874,0
+BUFY.US,D,20250905,000000,21.46,21.5126,21.46,21.485,3248,0
+BUFY.US,D,20250908,000000,21.551,21.6,21.551,21.585,63224,0
+BUFY.US,D,20250909,000000,21.569,21.59,21.52,21.5617,9904,0
+BUFY.US,D,20250910,000000,21.59,21.6,21.575,21.58,39619,0
+BUFY.US,D,20250911,000000,21.659,21.6799,21.63,21.665,4298,0
+BUFY.US,D,20250912,000000,21.6375,21.66,21.6,21.65,39343,0
+BUFY.US,D,20250915,000000,21.65,21.6999,21.64,21.6809,12137,0
+BUFY.US,D,20250916,000000,21.6999,21.6999,21.64,21.6705,8989,0
+BUFY.US,D,20250917,000000,21.6549,21.7,21.61,21.6456,4940,0
+BUFY.US,D,20250918,000000,21.66,21.71,21.65,21.6867,11260,0
+BUFY.US,D,20250919,000000,21.66,21.68,21.637,21.6661,9535,0
+BUFY.US,D,20250922,000000,21.6657,21.71,21.61,21.685,10894,0
+BUFY.US,D,20250923,000000,21.67,21.7,21.6505,21.656,2894,0
+BUFY.US,D,20250924,000000,21.605,21.6499,21.58,21.615,6389,0
+BUFY.US,D,20250925,000000,21.55,21.5708,21.5,21.552,14355,0
+BUFY.US,D,20250926,000000,21.58,21.6494,21.58,21.635,5530,0
+BUFY.US,D,20250929,000000,21.69,21.7,21.66,21.695,16591,0
+BUFY.US,D,20250930,000000,21.7,21.73,21.66,21.73,10774,0
+BUFY.US,D,20251001,000000,21.79,21.81,21.775,21.7899,11209,0
+BUFY.US,D,20251002,000000,21.83,21.83,21.77,21.7998,8869,0
+BUFY.US,D,20251003,000000,21.88,21.9,21.8595,21.865,24117,0
+BUFY.US,D,20251006,000000,21.9,21.91,21.86,21.89,36510,0
+BUFY.US,D,20251007,000000,21.85,21.85,21.8,21.8096,9140,0
+BUFY.US,D,20251008,000000,21.849,21.86,21.825,21.8299,9488,0
+BUFY.US,D,20251009,000000,21.8199,21.8199,21.72,21.7529,10815,0
+BUFY.US,D,20251010,000000,21.73,21.73,21.57,21.58,6254,0
+BUFY.US,D,20251013,000000,21.61,21.68,21.61,21.6464,27905,0
+BUFY.US,D,20251014,000000,21.59,21.72,21.59,21.6763,6804,0
+BUFY.US,D,20251015,000000,21.735,21.7432,21.704,21.7223,11967,0
+BUFY.US,D,20251016,000000,21.8,21.82,21.74,21.765,5991,0
+BUFY.US,D,20251017,000000,21.79,21.8189,21.741,21.8189,3620,0
+BUFY.US,D,20251020,000000,21.89,21.8931,21.85,21.8775,1413,0
+BUFY.US,D,20251021,000000,21.84,21.86,21.814,21.83,11601,0
+BUFY.US,D,20251022,000000,21.81,21.82,21.765,21.8096,6961,0
+BUFY.US,D,20251023,000000,21.84,21.8596,21.83,21.84,4477,0
+BUFY.US,D,20251024,000000,21.852,21.88,21.82,21.82,32826,0
+BUFY.US,D,20251027,000000,21.895,21.92,21.87,21.87,30919,0
+BUFY.US,D,20251028,000000,21.8754,21.93,21.8754,21.9012,15809,0
+BUFY.US,D,20251029,000000,21.869,21.98,21.8314,21.8314,32243,0
+BUFY.US,D,20251030,000000,21.83,21.86,21.71,21.78,12606,0
+BUFY.US,D,20251031,000000,21.81,21.81,21.75,21.78,487,0
+BUFY.US,D,20251103,000000,21.8,21.82,21.7725,21.7999,59296,0
+BUFY.US,D,20251104,000000,21.7449,21.75,21.68,21.71,11151,0
+BUFY.US,D,20251105,000000,21.74,21.77,21.72,21.7469,21318,0
+BUFY.US,D,20251106,000000,21.74,21.77,21.72,21.741,23356,0
+BUFY.US,D,20251107,000000,21.69,21.79,21.69,21.7652,13319,0
+BUFY.US,D,20251110,000000,21.84,21.89,21.8,21.8847,13241,0
+BUFY.US,D,20251111,000000,21.901,21.95,21.901,21.9362,4234,0
+BUFY.US,D,20251112,000000,21.99,22.01,21.95,21.9724,19678,0
+BUFY.US,D,20251113,000000,21.9757,21.98,21.89,21.9048,16465,0
+BUFY.US,D,20251114,000000,21.835,21.91,21.835,21.875,5645,0
+BUFY.US,D,20251117,000000,21.7733,21.83,21.7188,21.7298,7982,0
+BUFY.US,D,20251118,000000,21.6,21.66,21.57,21.6239,2562,0
+BUFY.US,D,20251119,000000,21.63,21.63,21.55,21.5965,5080,0
+BUFY.US,D,20251120,000000,21.69,21.69,21.4507,21.4507,6738,0
+BUFY.US,D,20251121,000000,21.59,21.64,21.525,21.615,8514,0
+BUFY.US,D,20251124,000000,21.595,21.66,21.595,21.6475,3950,0
+BUFY.US,D,20251125,000000,21.71,21.7732,21.67,21.77,7551,0
+BUFY.US,D,20251126,000000,21.84,21.9087,21.84,21.8654,7103,0
+BUFY.US,D,20251128,000000,21.89,21.91,21.8805,21.8963,3463,0
+BUFY.US,D,20251201,000000,21.89,21.9399,21.8604,21.8604,31357,0
+BUFY.US,D,20251202,000000,21.885,21.91,21.8525,21.885,26945,0
+BUFY.US,D,20251203,000000,21.95,21.98,21.9306,21.97,12542,0
+BUFY.US,D,20251204,000000,21.98,22.02,21.9701,22.01,9762,0
+BUFY.US,D,20251205,000000,22.04,22.05,21.9777,21.9777,8686,0
+BUFY.US,D,20251208,000000,21.98,21.99,21.93,21.99,4084,0
+BUFY.US,D,20251209,000000,22.01,22.01,21.9425,21.97,5702,0
+BUFY.US,D,20251210,000000,22,22.07,21.95,22.06,18902,0
+BUFY.US,D,20251211,000000,22.04,22.1329,22.04,22.12,12414,0
+BUFY.US,D,20251212,000000,22.12,22.13,22.0458,22.1,12840,0
+BUFY.US,D,20251215,000000,22.1,22.13,22.0753,22.13,22539,0
+BUFY.US,D,20251216,000000,22.085,22.11,22.05,22.1,8991,0
+BUFY.US,D,20251217,000000,22.09,22.11,22.03,22.03,12926,0
+BUFY.US,D,20251218,000000,22.075,22.1187,22.07,22.09,16909,0
+BUFY.US,D,20251219,000000,22.16,22.18,22.14,22.145,49122,0
+BUFY.US,D,20251222,000000,22.145,22.18,22.14,22.18,13589,0
+BUFY.US,D,20251223,000000,22.23,22.26,22.18,22.25,15699,0
+BUFY.US,D,20251224,000000,22.2279,22.255,22.2279,22.255,2649,0
+BUFY.US,D,20251226,000000,22.265,22.265,22.2001,22.25,8849,0
+BUFY.US,D,20251229,000000,22.22,22.25,22.22,22.23,5110,0
+BUFY.US,D,20251230,000000,22.27,22.28,22.2448,22.2448,7545,0
+BUFY.US,D,20251231,000000,22.25,22.28,22.1825,22.24,33441,0
+BUFY.US,D,20260102,000000,22.33,22.3599,22.27,22.35,10128,0
+BUFY.US,D,20260105,000000,22.37,22.41,22.31,22.39,9382,0
+BUFY.US,D,20260106,000000,22.48,22.49,22.44,22.47,32212,0
+BUFY.US,D,20260107,000000,22.45,22.47,22.42,22.42,9160,0
+BUFY.US,D,20260108,000000,22.41,22.43,22.33,22.43,12767,0
+BUFY.US,D,20260109,000000,22.47,22.53,22.445,22.52,34475,0
+BUFY.US,D,20260112,000000,22.535,22.5749,22.52,22.57,25979,0
+BUFY.US,D,20260113,000000,22.53,22.54,22.4806,22.54,42726,0
+BUFY.US,D,20260114,000000,22.54,22.58,22.47,22.58,35070,0
+BUFY.US,D,20260115,000000,22.565,22.62,22.55,22.58,38993,0
+BUFY.US,D,20260116,000000,22.59,22.6,22.51,22.59,20515,0
+BUFY.US,D,20260120,000000,22.4599,22.49,22.39,22.45,60418,0
+BUFY.US,D,20260121,000000,22.52,22.58,22.4302,22.525,33138,0
+BUFY.US,D,20260122,000000,22.5614,22.6,22.5,22.59,23136,0
+BUFY.US,D,20260123,000000,22.56,22.64,22.56,22.64,11171,0
+BUFY.US,D,20260126,000000,22.69,22.71,22.64,22.68,68152,0
+BUFY.US,D,20260127,000000,22.7699,22.79,22.72,22.78,12341,0
+BUFY.US,D,20260128,000000,22.71,22.74,22.65,22.72,12320,0
+BUFY.US,D,20260129,000000,22.77,22.79,22.6596,22.76,43684,0
+BUFY.US,D,20260130,000000,22.723,22.73,22.65,22.65,204348,0
+BUFY.US,D,20260202,000000,22.705,22.75,22.7,22.75,12861,0
+BUFY.US,D,20260203,000000,22.75,22.81,22.6501,22.76,144147,0
+BUFY.US,D,20260204,000000,22.785,22.83,22.725,22.77,19377,0
+BUFY.US,D,20260205,000000,22.66,22.7,22.61,22.66,38443,0
+BUFY.US,D,20260206,000000,22.71,22.8299,22.71,22.82,12000,0
+BUFY.US,D,20260209,000000,22.87,22.94,22.8501,22.9,29086,0
+BUFY.US,D,20260210,000000,22.8601,22.9405,22.8601,22.92,63720,0
+BUFY.US,D,20260211,000000,22.935,22.98,22.9,22.97,35269,0
+BUFY.US,D,20260212,000000,22.98,22.98,22.84,22.8749,25039,0
+BUFY.US,D,20260213,000000,22.86,22.91,22.85,22.9,16162,0
+BUFY.US,D,20260217,000000,22.84,22.9,22.81,22.8802,14041,0
+BUFY.US,D,20260218,000000,22.92,22.9495,22.87,22.93,25826,0
diff --git a/daily/us/nyse stocks/1/bwlp.us.txt b/daily/us/nyse stocks/1/bwlp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f13be9f498b0475092acadd7b88cd0c3c1f86d7
--- /dev/null
+++ b/daily/us/nyse stocks/1/bwlp.us.txt	
@@ -0,0 +1,453 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWLP.US,D,20240430,000000,14.79,15,14.5763,14.68,147063,0
+BWLP.US,D,20240501,000000,14.99,15.4,14.81,14.85,140192,0
+BWLP.US,D,20240502,000000,14.65,14.95,14.56,14.93,149487,0
+BWLP.US,D,20240503,000000,14.93,15.11,14.79,15.1,218238,0
+BWLP.US,D,20240506,000000,15.32,15.67,15.32,15.44,67096,0
+BWLP.US,D,20240507,000000,15.44,15.715,15.37,15.69,82724,0
+BWLP.US,D,20240508,000000,15.74,16.09,15.55,15.92,78473,0
+BWLP.US,D,20240509,000000,15.74,16.25,15.74,16,75303,0
+BWLP.US,D,20240510,000000,16.1,16.25,15.9,15.96,56724,0
+BWLP.US,D,20240513,000000,16.3,16.31,15.9,16.22,104645,0
+BWLP.US,D,20240514,000000,16.22,16.44,16.1,16.41,77512,0
+BWLP.US,D,20240515,000000,16.55,17.1,16.3,16.83,93544,0
+BWLP.US,D,20240516,000000,16.75,17.16,16.72,17.15,130799,0
+BWLP.US,D,20240517,000000,17.35,18,17.15,17.27,113189,0
+BWLP.US,D,20240520,000000,17.65,17.75,17.1682,17.23,107405,0
+BWLP.US,D,20240521,000000,16.86,17.21,16.68,16.88,134202,0
+BWLP.US,D,20240522,000000,16.92,17.22,16.85,17.05,82616,0
+BWLP.US,D,20240523,000000,16.91,17.21,16.91,17.08,51450,0
+BWLP.US,D,20240524,000000,17.62,18.25,17.52,18.17,119529,0
+BWLP.US,D,20240528,000000,18.25,18.27,17.98,18.03,90878,0
+BWLP.US,D,20240529,000000,18.15,18.28,17.91,18.26,82652,0
+BWLP.US,D,20240530,000000,20.35,21.989,19.9103,21.65,1063738,0
+BWLP.US,D,20240531,000000,21,22.3086,20.705,21.93,596075,0
+BWLP.US,D,20240603,000000,21.37,21.8,21.2,21.64,625430,0
+BWLP.US,D,20240604,000000,21.16,21.45,20.9,21.03,690872,0
+BWLP.US,D,20240605,000000,20.99,21.58,20.57,21.54,294998,0
+BWLP.US,D,20240606,000000,20.09,20.84,19.61,20.17,878935,0
+BWLP.US,D,20240607,000000,19.92,20.7,19.69,20.68,377240,0
+BWLP.US,D,20240610,000000,18.88,19.205,18.7,18.74,511907,0
+BWLP.US,D,20240611,000000,18.48,18.48,17.94,17.97,311866,0
+BWLP.US,D,20240612,000000,18.55,18.63,18.02,18.32,199351,0
+BWLP.US,D,20240613,000000,17.8,17.86,17.23,17.26,194224,0
+BWLP.US,D,20240614,000000,16.97,17.37,16.76,16.76,239229,0
+BWLP.US,D,20240617,000000,17.45,17.5738,17.27,17.35,147210,0
+BWLP.US,D,20240618,000000,17.59,18.065,17.56,18.01,118148,0
+BWLP.US,D,20240620,000000,17.75,17.9899,17.62,17.77,170577,0
+BWLP.US,D,20240621,000000,18.06,18.06,17.85,17.88,70581,0
+BWLP.US,D,20240624,000000,18,18.1925,17.96,18.19,98861,0
+BWLP.US,D,20240625,000000,17.83,17.9899,17.66,17.91,69351,0
+BWLP.US,D,20240626,000000,18.25,18.66,18.15,18.66,179980,0
+BWLP.US,D,20240627,000000,18.66,18.69,18.23,18.41,192485,0
+BWLP.US,D,20240628,000000,18.78,19.229,18.58,19.08,365643,0
+BWLP.US,D,20240701,000000,18.82,18.82,18.52,18.6,202459,0
+BWLP.US,D,20240702,000000,18.63,18.8499,18.52,18.74,84445,0
+BWLP.US,D,20240703,000000,18.95,19.36,18.88,19.18,129312,0
+BWLP.US,D,20240705,000000,18.59,18.68,18,18.13,189237,0
+BWLP.US,D,20240708,000000,18.04,18.04,17.7201,17.85,223673,0
+BWLP.US,D,20240709,000000,18.05,18.865,17.9,18.2,150940,0
+BWLP.US,D,20240710,000000,17.89,18.445,17.81,18.14,192265,0
+BWLP.US,D,20240711,000000,17.61,17.8,17.17,17.23,333822,0
+BWLP.US,D,20240712,000000,16.46,16.5899,15.6,15.7,809729,0
+BWLP.US,D,20240715,000000,15.78,16.11,15.61,15.78,283243,0
+BWLP.US,D,20240716,000000,16,16.05,15.86,15.92,154978,0
+BWLP.US,D,20240717,000000,16.02,16.07,15.815,15.9,95642,0
+BWLP.US,D,20240718,000000,15.9,15.98,15.51,15.61,115530,0
+BWLP.US,D,20240719,000000,15.68,15.84,15.6,15.79,90357,0
+BWLP.US,D,20240722,000000,15.92,16.47,15.88,16.35,192761,0
+BWLP.US,D,20240723,000000,16.19,16.19,15.86,16,242133,0
+BWLP.US,D,20240724,000000,16.11,16.11,15.45,15.5,225736,0
+BWLP.US,D,20240725,000000,15.77,15.92,15.42,15.89,147808,0
+BWLP.US,D,20240726,000000,15.85,15.95,15.7,15.74,137135,0
+BWLP.US,D,20240729,000000,16.34,16.51,16.17,16.28,166965,0
+BWLP.US,D,20240730,000000,16.12,16.47,16.02,16.47,154670,0
+BWLP.US,D,20240731,000000,16.43,16.51,16.1899,16.46,124863,0
+BWLP.US,D,20240801,000000,16.56,16.56,16.02,16.09,172150,0
+BWLP.US,D,20240802,000000,15.44,15.44,14.951,15.17,422131,0
+BWLP.US,D,20240805,000000,14.45,14.7204,14.14,14.33,240515,0
+BWLP.US,D,20240806,000000,14.59,15.37,14.47,15.26,290383,0
+BWLP.US,D,20240807,000000,15.39,15.6,15.2,15.52,249907,0
+BWLP.US,D,20240808,000000,15.4,15.44,14.92,15.42,342810,0
+BWLP.US,D,20240809,000000,15.34,15.35,15.08,15.25,145048,0
+BWLP.US,D,20240812,000000,15.49,15.73,15.44,15.67,99280,0
+BWLP.US,D,20240813,000000,15.28,15.675,15.17,15.54,203770,0
+BWLP.US,D,20240814,000000,16.01,16.59,16.01,16.16,182966,0
+BWLP.US,D,20240815,000000,15.79,16.29,15.615,16.11,355136,0
+BWLP.US,D,20240816,000000,15.8,16.29,15.72,15.97,349112,0
+BWLP.US,D,20240819,000000,15.2,15.96,15.12,15.25,637257,0
+BWLP.US,D,20240820,000000,15.03,15.33,14.9038,15.08,428134,0
+BWLP.US,D,20240821,000000,15.58,15.85,15.3958,15.81,301311,0
+BWLP.US,D,20240822,000000,15.4,15.7,15.23,15.56,567415,0
+BWLP.US,D,20240823,000000,16.12,16.82,16.02,16.65,467421,0
+BWLP.US,D,20240826,000000,15.98,16.29,15.8,15.88,632821,0
+BWLP.US,D,20240827,000000,15.68,16.14,15.6703,15.86,262812,0
+BWLP.US,D,20240828,000000,15.33,15.54,14.95,15.1,505921,0
+BWLP.US,D,20240829,000000,15.32,15.59,15.32,15.56,247066,0
+BWLP.US,D,20240830,000000,15.5,15.86,15.465,15.85,264044,0
+BWLP.US,D,20240903,000000,15.28,15.39,14.78,14.79,567438,0
+BWLP.US,D,20240904,000000,15.11,15.3,15,15.03,280139,0
+BWLP.US,D,20240905,000000,14.77,14.9228,14.68,14.72,349558,0
+BWLP.US,D,20240906,000000,14.93,14.95,14.56,14.76,403376,0
+BWLP.US,D,20240909,000000,14.65,15.035,14.63,14.85,540841,0
+BWLP.US,D,20240910,000000,14,14.11,13.6902,13.97,405770,0
+BWLP.US,D,20240911,000000,14.08,14.15,13.86,14.1,331317,0
+BWLP.US,D,20240912,000000,14.41,14.55,14.21,14.21,504257,0
+BWLP.US,D,20240913,000000,14.39,14.42,14.29,14.41,308028,0
+BWLP.US,D,20240916,000000,14.58,14.6,14.42,14.52,153347,0
+BWLP.US,D,20240917,000000,14.8,14.88,14.63,14.76,352426,0
+BWLP.US,D,20240918,000000,14.81,14.95,14.57,14.68,355549,0
+BWLP.US,D,20240919,000000,14.7,14.7,14.5099,14.53,329100,0
+BWLP.US,D,20240920,000000,14.22,14.22,13.888,14.03,473409,0
+BWLP.US,D,20240923,000000,14.08,14.37,14.08,14.3,258704,0
+BWLP.US,D,20240924,000000,14.51,14.74,14.5,14.71,264848,0
+BWLP.US,D,20240925,000000,14.27,14.45,14.14,14.14,423692,0
+BWLP.US,D,20240926,000000,14.24,14.54,14.24,14.43,332544,0
+BWLP.US,D,20240927,000000,14.4,14.49,14.31,14.36,204572,0
+BWLP.US,D,20240930,000000,14.34,14.45,14.27,14.4,352002,0
+BWLP.US,D,20241001,000000,14.7,15.53,14.63,15.43,657324,0
+BWLP.US,D,20241002,000000,15.95,15.99,15.68,15.88,349256,0
+BWLP.US,D,20241003,000000,15.64,15.84,15.3427,15.69,296833,0
+BWLP.US,D,20241004,000000,15.69,15.79,15.44,15.64,276361,0
+BWLP.US,D,20241007,000000,15.75,16,15.74,15.87,246597,0
+BWLP.US,D,20241008,000000,15.62,15.62,15.365,15.53,157120,0
+BWLP.US,D,20241009,000000,15.15,15.25,15,15.09,172713,0
+BWLP.US,D,20241010,000000,15.57,15.614183,15.43,15.54,141702,0
+BWLP.US,D,20241011,000000,15.36,15.4498,15.281,15.38,178597,0
+BWLP.US,D,20241014,000000,15.1,15.14,14.91,14.95,234196,0
+BWLP.US,D,20241015,000000,14.39,14.615,14.34,14.38,317106,0
+BWLP.US,D,20241016,000000,14.4,14.525,14.34,14.34,231558,0
+BWLP.US,D,20241017,000000,14.36,14.41,14.21,14.21,216893,0
+BWLP.US,D,20241018,000000,14.29,14.3,14.06,14.2,315211,0
+BWLP.US,D,20241021,000000,14.55,14.58,14.2,14.2,211802,0
+BWLP.US,D,20241022,000000,14.21,14.2898,14.1,14.12,204815,0
+BWLP.US,D,20241023,000000,13.39,13.39,13.06,13.06,683409,0
+BWLP.US,D,20241024,000000,13.09,13.28,13.05,13.25,251511,0
+BWLP.US,D,20241025,000000,13.39,13.61,13.38,13.55,187269,0
+BWLP.US,D,20241028,000000,13.3,13.39,13.205,13.3,267695,0
+BWLP.US,D,20241029,000000,13.54,13.575,13.28,13.38,302814,0
+BWLP.US,D,20241030,000000,13,13.03,12.56,12.77,539146,0
+BWLP.US,D,20241031,000000,12.77,13.01,12.76,12.8,185113,0
+BWLP.US,D,20241101,000000,12.88,12.99,12.62,12.64,198734,0
+BWLP.US,D,20241104,000000,12.6,12.75,12.53,12.53,200156,0
+BWLP.US,D,20241105,000000,12.76,12.87,12.69,12.86,190598,0
+BWLP.US,D,20241106,000000,12.39,12.7,12.36,12.64,329395,0
+BWLP.US,D,20241107,000000,12.92,13.183,12.92,13.15,363923,0
+BWLP.US,D,20241108,000000,12.75,12.82,12.51,12.71,522997,0
+BWLP.US,D,20241111,000000,12.7,12.75,12.58,12.7,302083,0
+BWLP.US,D,20241112,000000,12.55,12.68,12.48,12.6,374329,0
+BWLP.US,D,20241113,000000,12.75,13.165,12.73,13.03,337828,0
+BWLP.US,D,20241114,000000,13.29,13.44,13.25,13.33,404647,0
+BWLP.US,D,20241115,000000,12.91,13.12,12.91,12.99,462976,0
+BWLP.US,D,20241118,000000,13.1,13.285,12.99,13.19,268056,0
+BWLP.US,D,20241119,000000,13.5,13.6001,13.38,13.51,262647,0
+BWLP.US,D,20241120,000000,13.62,13.66,13.43,13.64,233254,0
+BWLP.US,D,20241121,000000,13.44,13.7,13.32,13.47,369889,0
+BWLP.US,D,20241122,000000,13.41,13.64,13.36,13.55,280279,0
+BWLP.US,D,20241125,000000,13.09,13.22,12.96,13.11,413712,0
+BWLP.US,D,20241126,000000,12.98,13.12,12.82,12.83,413989,0
+BWLP.US,D,20241127,000000,12.15,12.5463,12.02,12.34,583261,0
+BWLP.US,D,20241129,000000,12.11,12.67,12.1,12.27,396080,0
+BWLP.US,D,20241202,000000,12.155,12.465,12,12.42,723774,0
+BWLP.US,D,20241203,000000,11.97,12.19,11.93,12.06,623645,0
+BWLP.US,D,20241204,000000,11.99,12,11.75,11.81,657586,0
+BWLP.US,D,20241205,000000,11.68,11.87,11.63,11.73,747946,0
+BWLP.US,D,20241206,000000,11.56,11.59,11.34,11.39,596235,0
+BWLP.US,D,20241209,000000,11.44,11.55,11.3,11.3,561541,0
+BWLP.US,D,20241210,000000,11.53,11.96,11.5006,11.92,812418,0
+BWLP.US,D,20241211,000000,11.865,11.99,11.73,11.96,764265,0
+BWLP.US,D,20241212,000000,11.26,11.32,10.97,10.97,660165,0
+BWLP.US,D,20241213,000000,10.87,10.92,10.745,10.89,526439,0
+BWLP.US,D,20241216,000000,10.63,10.85,10.51,10.51,858647,0
+BWLP.US,D,20241217,000000,10.25,10.35,10.11,10.24,735899,0
+BWLP.US,D,20241218,000000,10.265,10.55,10.2,10.2,1036100,0
+BWLP.US,D,20241219,000000,10.2,10.265,10.09,10.1,497919,0
+BWLP.US,D,20241220,000000,10,10.33,9.95,10.17,604974,0
+BWLP.US,D,20241223,000000,10.45,10.76,10.44,10.75,511617,0
+BWLP.US,D,20241224,000000,10.7861,11.04,10.692,11.03,169084,0
+BWLP.US,D,20241226,000000,11.24,11.27,10.7,10.85,437091,0
+BWLP.US,D,20241227,000000,10.985,11.06,10.85,10.91,410577,0
+BWLP.US,D,20241230,000000,11.03,11.135,10.9835,11.04,384631,0
+BWLP.US,D,20241231,000000,11.1551,11.44,11.15,11.36,268316,0
+BWLP.US,D,20250102,000000,11.65,11.935,11.65,11.91,543719,0
+BWLP.US,D,20250103,000000,11.97,11.978,11.66,11.71,307233,0
+BWLP.US,D,20250106,000000,11.61,11.75,11.3,11.31,689123,0
+BWLP.US,D,20250107,000000,11.38,11.5558,11.3016,11.33,355639,0
+BWLP.US,D,20250108,000000,11.23,11.425,11.19,11.39,258570,0
+BWLP.US,D,20250110,000000,11.95,12.25,11.902,12.21,487010,0
+BWLP.US,D,20250113,000000,12.08,12.515,12.06,12.44,380032,0
+BWLP.US,D,20250114,000000,12.58,12.87,12.52,12.84,590861,0
+BWLP.US,D,20250115,000000,12.77,13.105,12.75,13.09,924661,0
+BWLP.US,D,20250116,000000,12.86,12.95,12.73,12.86,989286,0
+BWLP.US,D,20250117,000000,12.46,12.68,12.27,12.27,529039,0
+BWLP.US,D,20250121,000000,12.52,12.56,11.935,11.96,505970,0
+BWLP.US,D,20250122,000000,11.78,12.03,11.7,12,760206,0
+BWLP.US,D,20250123,000000,11.62,11.88,11.6,11.84,595681,0
+BWLP.US,D,20250124,000000,11.75,11.82,11.51,11.62,434159,0
+BWLP.US,D,20250127,000000,11.57,11.82,11.55,11.59,553743,0
+BWLP.US,D,20250128,000000,11.802,11.88,11.55,11.73,243903,0
+BWLP.US,D,20250129,000000,11.67,11.95,11.63,11.94,327187,0
+BWLP.US,D,20250130,000000,12.52,13.445,12.51,13.4,1132572,0
+BWLP.US,D,20250131,000000,12.765,12.92,12.5,12.67,635945,0
+BWLP.US,D,20250203,000000,12.42,12.76,12.3,12.55,387570,0
+BWLP.US,D,20250204,000000,12.66,13.17,12.48,13.17,323974,0
+BWLP.US,D,20250205,000000,13.11,13.28,13.01,13.24,312354,0
+BWLP.US,D,20250206,000000,13.04,13.12,12.81,13.06,496183,0
+BWLP.US,D,20250207,000000,13.05,13.135,12.79,12.99,264470,0
+BWLP.US,D,20250210,000000,12.9,13,12.705,12.98,289763,0
+BWLP.US,D,20250211,000000,13.015,13.05,12.9,12.94,231333,0
+BWLP.US,D,20250212,000000,12.81,13.25,12.8,13.01,420610,0
+BWLP.US,D,20250213,000000,12.57,13.2,12.32,12.85,718615,0
+BWLP.US,D,20250214,000000,12.87,12.93,12.59,12.67,262301,0
+BWLP.US,D,20250218,000000,12.6,13.06,12.595,13.02,410802,0
+BWLP.US,D,20250219,000000,13.034,13.1,12.79,12.82,382312,0
+BWLP.US,D,20250220,000000,12.425,12.77,12.4,12.72,370525,0
+BWLP.US,D,20250221,000000,12.91,12.92,12.45,12.51,225195,0
+BWLP.US,D,20250224,000000,12.21,12.24,12,12.12,325934,0
+BWLP.US,D,20250225,000000,11.88,11.99,11.63,11.68,466954,0
+BWLP.US,D,20250226,000000,11.69,11.71,11.55,11.65,528950,0
+BWLP.US,D,20250227,000000,11.385,11.51,11.13,11.36,754490,0
+BWLP.US,D,20250228,000000,11.55,11.7654,11.34,11.34,382341,0
+BWLP.US,D,20250303,000000,11.36,11.445,11.0665,11.09,538295,0
+BWLP.US,D,20250304,000000,10.98,11.17,10.8,11.11,509563,0
+BWLP.US,D,20250305,000000,11.2,11.23,11.01,11.11,358905,0
+BWLP.US,D,20250306,000000,11.08,11.27,11.01,11.22,296487,0
+BWLP.US,D,20250307,000000,10.96,11.2647,10.91,11.06,584389,0
+BWLP.US,D,20250310,000000,10.43,10.444,10.025,10.09,655727,0
+BWLP.US,D,20250311,000000,10.29,10.4,9.95,10.16,610003,0
+BWLP.US,D,20250312,000000,10.4,10.75,10.385,10.7,610605,0
+BWLP.US,D,20250313,000000,10.75,11.1,10.73,10.98,705695,0
+BWLP.US,D,20250314,000000,11,11.04,10.69,10.85,297775,0
+BWLP.US,D,20250317,000000,11.09,11.24,11.01,11.15,373045,0
+BWLP.US,D,20250318,000000,11.28,11.36,11.12,11.36,311937,0
+BWLP.US,D,20250319,000000,11.54,11.81,11.535,11.81,520312,0
+BWLP.US,D,20250320,000000,11.44,11.79,11.425,11.74,544873,0
+BWLP.US,D,20250321,000000,11.655,11.68,11.46,11.47,321065,0
+BWLP.US,D,20250324,000000,11.45,11.65,11.4,11.65,376734,0
+BWLP.US,D,20250325,000000,11.65,11.845,11.59,11.59,536283,0
+BWLP.US,D,20250326,000000,11.56,11.58,11.3501,11.38,209619,0
+BWLP.US,D,20250327,000000,11.12,11.16,10.88,11.02,463847,0
+BWLP.US,D,20250328,000000,11.105,11.26,11.025,11.22,259412,0
+BWLP.US,D,20250331,000000,10.81,10.99,10.68,10.88,392811,0
+BWLP.US,D,20250401,000000,11.01,11.07,10.83,10.89,248441,0
+BWLP.US,D,20250402,000000,10.81,10.86,10.66,10.86,200531,0
+BWLP.US,D,20250403,000000,10.3,10.44,10.13,10.23,684969,0
+BWLP.US,D,20250404,000000,8.87,8.9052,8.5,8.67,1340555,0
+BWLP.US,D,20250407,000000,7.91,8.76,7.86,8.56,961421,0
+BWLP.US,D,20250408,000000,9.15,9.37,8.37,8.5,932618,0
+BWLP.US,D,20250409,000000,8.51,9.33,8.3972,9.21,641120,0
+BWLP.US,D,20250410,000000,8.81,8.95,8.53,8.7,738335,0
+BWLP.US,D,20250411,000000,8.78,9.37,8.7744,9.32,531957,0
+BWLP.US,D,20250414,000000,9.7,9.78,9.39,9.39,390636,0
+BWLP.US,D,20250415,000000,9.41,9.45,9.19,9.21,224935,0
+BWLP.US,D,20250416,000000,9.4,9.4,9.15,9.23,245703,0
+BWLP.US,D,20250417,000000,9.3,9.5199,9.23,9.48,153927,0
+BWLP.US,D,20250421,000000,9.52,9.52,9.31,9.37,221205,0
+BWLP.US,D,20250422,000000,9.52,9.55,9.37,9.43,284866,0
+BWLP.US,D,20250423,000000,9.645,9.72,9.51,9.51,231165,0
+BWLP.US,D,20250424,000000,9.63,9.79,9.5792,9.72,175533,0
+BWLP.US,D,20250425,000000,10.25,10.55,10.17,10.55,529195,0
+BWLP.US,D,20250428,000000,10.155,10.3,9.965,10.11,588162,0
+BWLP.US,D,20250429,000000,9.91,10.19,9.91,10.04,273933,0
+BWLP.US,D,20250430,000000,9.94,10,9.8308,9.88,192685,0
+BWLP.US,D,20250501,000000,10.06,10.245,9.97,10.1,615157,0
+BWLP.US,D,20250502,000000,10.5,10.55,10.35,10.52,422010,0
+BWLP.US,D,20250505,000000,10.39,10.46,10.32,10.36,357298,0
+BWLP.US,D,20250506,000000,10.405,10.415,10.22,10.25,335793,0
+BWLP.US,D,20250507,000000,9.98,10.17,9.95,10.12,358992,0
+BWLP.US,D,20250508,000000,10.125,10.4431,10.125,10.38,296288,0
+BWLP.US,D,20250509,000000,10.515,10.5699,10.45,10.5,200723,0
+BWLP.US,D,20250512,000000,10.86,11.14,10.84,11.01,668325,0
+BWLP.US,D,20250513,000000,11.265,11.52,11.185,11.46,395210,0
+BWLP.US,D,20250514,000000,11.85,12.06,11.8,11.89,362420,0
+BWLP.US,D,20250515,000000,11.57,11.58,11.325,11.51,489864,0
+BWLP.US,D,20250516,000000,11.75,11.8,11.63,11.72,235093,0
+BWLP.US,D,20250519,000000,11.38,11.38,11.195,11.33,453686,0
+BWLP.US,D,20250520,000000,11.575,11.645,11.31,11.48,377337,0
+BWLP.US,D,20250521,000000,11.26,11.28,10.83,10.83,400289,0
+BWLP.US,D,20250522,000000,10.82,10.82,10.265,10.28,653657,0
+BWLP.US,D,20250523,000000,10.41,10.57,10.245,10.57,551717,0
+BWLP.US,D,20250527,000000,10.78,11.005,10.7,10.99,771826,0
+BWLP.US,D,20250528,000000,10.735,10.7496,10.6,10.69,542102,0
+BWLP.US,D,20250529,000000,10.865,10.98,10.72,10.75,277980,0
+BWLP.US,D,20250530,000000,10.5,10.63,10.4059,10.46,285030,0
+BWLP.US,D,20250602,000000,10.46,10.5732,10.29,10.44,423899,0
+BWLP.US,D,20250603,000000,10.33,10.56,10.16,10.53,453534,0
+BWLP.US,D,20250604,000000,10.715,10.8,10.61,10.7,316582,0
+BWLP.US,D,20250605,000000,11.31,11.34,11.1,11.23,471567,0
+BWLP.US,D,20250606,000000,11.28,11.4,11.02,11.05,211814,0
+BWLP.US,D,20250609,000000,11.0593,11.22,11.01,11.11,175950,0
+BWLP.US,D,20250610,000000,11,11.25,10.96,11.05,406819,0
+BWLP.US,D,20250611,000000,11.22,11.35,11.14,11.28,350663,0
+BWLP.US,D,20250612,000000,11.34,11.58,11.24,11.58,330573,0
+BWLP.US,D,20250613,000000,11.97,11.98,11.72,11.98,540036,0
+BWLP.US,D,20250616,000000,12.17,12.25,11.705,11.88,675111,0
+BWLP.US,D,20250617,000000,12.15,12.495,12.09,12.38,677931,0
+BWLP.US,D,20250618,000000,12.35,12.52,12.21,12.26,683503,0
+BWLP.US,D,20250620,000000,12.17,12.21,12.01,12.1,491068,0
+BWLP.US,D,20250623,000000,12.2,12.34,11.89,11.92,437900,0
+BWLP.US,D,20250624,000000,11.63,11.87,11.59,11.85,883474,0
+BWLP.US,D,20250625,000000,11.92,12.1804,11.91,12.03,417865,0
+BWLP.US,D,20250626,000000,12.14,12.17,11.925,11.98,162659,0
+BWLP.US,D,20250627,000000,12.11,12.13,11.96,12.01,279565,0
+BWLP.US,D,20250630,000000,11.79,11.91,11.7394,11.83,319608,0
+BWLP.US,D,20250701,000000,11.68,11.91,11.58,11.83,357557,0
+BWLP.US,D,20250702,000000,12.01,12.37,11.99,12.37,437793,0
+BWLP.US,D,20250703,000000,12.37,12.5,12.27,12.5,252812,0
+BWLP.US,D,20250707,000000,12.4,12.71,12.385,12.57,398592,0
+BWLP.US,D,20250708,000000,12.65,12.82,12.58,12.74,287844,0
+BWLP.US,D,20250709,000000,12.7,12.73,12.485,12.53,268576,0
+BWLP.US,D,20250710,000000,12.77,13.308,12.765,13.15,638064,0
+BWLP.US,D,20250711,000000,13.04,13.38,13.01,13.35,409626,0
+BWLP.US,D,20250714,000000,13.245,13.25,12.94,12.98,225953,0
+BWLP.US,D,20250715,000000,12.9,12.9156,12.66,12.81,399657,0
+BWLP.US,D,20250716,000000,12.855,12.92,12.76,12.91,190695,0
+BWLP.US,D,20250717,000000,12.83,13.12,12.79,13.03,220923,0
+BWLP.US,D,20250718,000000,13.3,13.39,13.08,13.08,304554,0
+BWLP.US,D,20250721,000000,13.22,13.23,13.04,13.04,394176,0
+BWLP.US,D,20250722,000000,13.18,13.225,13.13,13.21,367249,0
+BWLP.US,D,20250723,000000,13.88,14.018,13.8,13.93,548088,0
+BWLP.US,D,20250724,000000,13.91,14.075,13.8,13.93,377121,0
+BWLP.US,D,20250725,000000,13.79,13.79,13.5882,13.72,191040,0
+BWLP.US,D,20250728,000000,13.9,14.045,13.876,13.99,227517,0
+BWLP.US,D,20250729,000000,13.69,13.83,13.57,13.78,240645,0
+BWLP.US,D,20250730,000000,13.42,13.6,13.26,13.51,495173,0
+BWLP.US,D,20250731,000000,13.38,13.53,13.29,13.36,210061,0
+BWLP.US,D,20250801,000000,13.31,13.33,13.03,13.25,487925,0
+BWLP.US,D,20250804,000000,13.785,13.88,13.71,13.86,238211,0
+BWLP.US,D,20250805,000000,14.44,14.66,14.36,14.61,429263,0
+BWLP.US,D,20250806,000000,14.84,14.93,14.73,14.75,343879,0
+BWLP.US,D,20250807,000000,14.79,14.905,14.63,14.7,234375,0
+BWLP.US,D,20250808,000000,14.96,15.15,14.7,14.78,313619,0
+BWLP.US,D,20250811,000000,14.55,14.63,14.36,14.44,270306,0
+BWLP.US,D,20250812,000000,14.57,14.76,14.52,14.62,146434,0
+BWLP.US,D,20250813,000000,14.53,14.68,14.49,14.61,217957,0
+BWLP.US,D,20250814,000000,14.69,14.75,14.57,14.57,221501,0
+BWLP.US,D,20250815,000000,14.685,14.83,14.64,14.74,178454,0
+BWLP.US,D,20250818,000000,14.75,14.98,14.74,14.9,200193,0
+BWLP.US,D,20250819,000000,15.21,15.2968,15.08,15.19,393501,0
+BWLP.US,D,20250820,000000,15.43,15.625,15.29,15.6,303662,0
+BWLP.US,D,20250821,000000,15.88,16.07,15.8,16.03,553068,0
+BWLP.US,D,20250822,000000,16.28,16.6,16.23,16.39,693821,0
+BWLP.US,D,20250825,000000,16.2,16.26,15.94,15.99,440528,0
+BWLP.US,D,20250826,000000,15.26,15.53,14.98,15.1,895961,0
+BWLP.US,D,20250827,000000,15.3,15.43,15.065,15.17,635085,0
+BWLP.US,D,20250828,000000,15.61,15.65,15.43,15.49,445018,0
+BWLP.US,D,20250829,000000,15.61,15.66,15.43,15.57,423421,0
+BWLP.US,D,20250902,000000,15.37,15.38,15.18,15.25,422723,0
+BWLP.US,D,20250903,000000,15.3,15.43,15,15.17,753805,0
+BWLP.US,D,20250904,000000,15.15,15.46,15.07,15.15,407860,0
+BWLP.US,D,20250905,000000,15.18,15.27,15.0919,15.27,259837,0
+BWLP.US,D,20250908,000000,15.59,15.64,15.395,15.6,369471,0
+BWLP.US,D,20250909,000000,15.91,15.95,15.69,15.82,469601,0
+BWLP.US,D,20250910,000000,15.66,15.83,15.6,15.73,341403,0
+BWLP.US,D,20250911,000000,15.61,15.69,15.42,15.68,355188,0
+BWLP.US,D,20250912,000000,15.92,16.14,15.87,16.05,482380,0
+BWLP.US,D,20250915,000000,16.18,16.31,16.12,16.17,334833,0
+BWLP.US,D,20250916,000000,16.18,16.22,16.025,16.06,228030,0
+BWLP.US,D,20250917,000000,15.98,16.0465,15.79,15.83,275434,0
+BWLP.US,D,20250918,000000,15.955,15.99,15.59,15.66,276646,0
+BWLP.US,D,20250919,000000,15.55,15.55,15.27,15.33,319224,0
+BWLP.US,D,20250922,000000,15.28,15.35,15.12,15.19,263303,0
+BWLP.US,D,20250923,000000,15.47,15.9,15.4666,15.6,563312,0
+BWLP.US,D,20250924,000000,15.63,15.86,15.62,15.66,372456,0
+BWLP.US,D,20250925,000000,15.54,15.54,15.07,15.16,402534,0
+BWLP.US,D,20250926,000000,15.29,15.38,15.1,15.15,295315,0
+BWLP.US,D,20250929,000000,15.002,15.002,14.45,14.57,747361,0
+BWLP.US,D,20250930,000000,14.35,14.4101,14.21,14.28,366810,0
+BWLP.US,D,20251001,000000,13.94,14.07,13.83,13.9,539151,0
+BWLP.US,D,20251002,000000,13.94,13.96,13.72,13.83,480190,0
+BWLP.US,D,20251003,000000,14,14.02,13.821,13.85,331518,0
+BWLP.US,D,20251006,000000,13.86,14.02,13.72,13.77,353300,0
+BWLP.US,D,20251007,000000,13.482,13.5,13.17,13.24,468556,0
+BWLP.US,D,20251008,000000,13.2,13.2,12.81,13.03,454380,0
+BWLP.US,D,20251009,000000,13.22,13.3,13.04,13.19,483057,0
+BWLP.US,D,20251010,000000,12.93,13.065,12.43,12.51,718197,0
+BWLP.US,D,20251013,000000,12.69,12.84,12.62,12.65,494552,0
+BWLP.US,D,20251014,000000,12.145,12.354,12.11,12.18,413328,0
+BWLP.US,D,20251015,000000,12.35,12.51,12.24,12.31,310680,0
+BWLP.US,D,20251016,000000,12.479,12.57,12.28,12.33,324860,0
+BWLP.US,D,20251017,000000,12.16,12.38,12.15,12.32,174436,0
+BWLP.US,D,20251020,000000,12.36,12.46,12.12,12.18,298204,0
+BWLP.US,D,20251021,000000,12.12,12.13,11.865,11.96,344745,0
+BWLP.US,D,20251022,000000,12.1,12.515,12.03,12.43,384950,0
+BWLP.US,D,20251023,000000,12.7366,12.87,12.62,12.76,384017,0
+BWLP.US,D,20251024,000000,12.662,12.765,12.41,12.41,376248,0
+BWLP.US,D,20251027,000000,12.53,12.75,12.43,12.66,371139,0
+BWLP.US,D,20251028,000000,12.68,12.98,12.62,12.9,558843,0
+BWLP.US,D,20251029,000000,13.47,13.7,13.34,13.48,436044,0
+BWLP.US,D,20251030,000000,13.42,13.59,13.26,13.26,464207,0
+BWLP.US,D,20251031,000000,13.36,13.475,13.2,13.45,273117,0
+BWLP.US,D,20251103,000000,13.46,13.57,13.36,13.47,352365,0
+BWLP.US,D,20251104,000000,13.13,13.485,12.97,13.37,836784,0
+BWLP.US,D,20251105,000000,13.4,13.59,13.25,13.53,503070,0
+BWLP.US,D,20251106,000000,13.43,13.59,13.19,13.32,397859,0
+BWLP.US,D,20251107,000000,13.22,13.49,13.22,13.47,123402,0
+BWLP.US,D,20251110,000000,13.57,13.59,13.3,13.45,253415,0
+BWLP.US,D,20251111,000000,13.43,13.53,13.27,13.33,459207,0
+BWLP.US,D,20251112,000000,13.159,13.19,12.91,12.97,289576,0
+BWLP.US,D,20251113,000000,13.02,13.085,12.69,12.76,301389,0
+BWLP.US,D,20251114,000000,12.74,13.105,12.62,13.07,217947,0
+BWLP.US,D,20251117,000000,13.16,13.41,13.1,13.25,209388,0
+BWLP.US,D,20251118,000000,13.05,13.325,12.98,13.22,233783,0
+BWLP.US,D,20251119,000000,12.92,13.025,12.73,12.84,262054,0
+BWLP.US,D,20251120,000000,12.81,12.85,12.32,12.34,329335,0
+BWLP.US,D,20251121,000000,12.38,12.55,12.24,12.45,214169,0
+BWLP.US,D,20251124,000000,12.46,12.46,12.22,12.39,184912,0
+BWLP.US,D,20251125,000000,12.27,12.39,12.2,12.35,157114,0
+BWLP.US,D,20251126,000000,12.34,12.45,12.27,12.27,206759,0
+BWLP.US,D,20251128,000000,12.578,12.74,12.54,12.69,207266,0
+BWLP.US,D,20251201,000000,12.5217,12.71,12.475,12.53,448232,0
+BWLP.US,D,20251202,000000,11.74,12.18,11.72,11.99,1569927,0
+BWLP.US,D,20251203,000000,12.33,12.79,12.32,12.52,889826,0
+BWLP.US,D,20251204,000000,12.545,12.72,12.48,12.65,430015,0
+BWLP.US,D,20251205,000000,12.4,12.56,12.27,12.3,563607,0
+BWLP.US,D,20251208,000000,12.395,12.6,12.28,12.28,474046,0
+BWLP.US,D,20251209,000000,12.28,12.35,12.22,12.32,255538,0
+BWLP.US,D,20251210,000000,12.16,12.27,12.055,12.23,372732,0
+BWLP.US,D,20251211,000000,12.31,12.435,12.18,12.43,452279,0
+BWLP.US,D,20251212,000000,12.2,12.4,12.14,12.19,373118,0
+BWLP.US,D,20251215,000000,12,12.185,11.99,12.11,312163,0
+BWLP.US,D,20251216,000000,12.22,12.31,12.12,12.14,329475,0
+BWLP.US,D,20251217,000000,12.38,12.59,12.3,12.5,449218,0
+BWLP.US,D,20251218,000000,12.65,12.65,12.4,12.41,320134,0
+BWLP.US,D,20251219,000000,12.41,12.56,12.39,12.51,183395,0
+BWLP.US,D,20251222,000000,12.48,12.54,12.31,12.5,266110,0
+BWLP.US,D,20251223,000000,12.38,12.65,12.36,12.62,420237,0
+BWLP.US,D,20251224,000000,12.49,12.64,12.47,12.6,60137,0
+BWLP.US,D,20251226,000000,12.64,12.73,12.6,12.7,117625,0
+BWLP.US,D,20251229,000000,12.75,12.99,12.7138,12.95,256521,0
+BWLP.US,D,20251230,000000,13.13,13.14,12.905,13,339504,0
+BWLP.US,D,20251231,000000,12.965,13.1,12.8734,13.1,186726,0
+BWLP.US,D,20260102,000000,12.89,12.95,12.62,12.8,696660,0
+BWLP.US,D,20260105,000000,13.1,13.24,12.89,12.91,514405,0
+BWLP.US,D,20260106,000000,13.16,13.57,13.15,13.32,452216,0
+BWLP.US,D,20260107,000000,13.6,13.925,13.51,13.89,686175,0
+BWLP.US,D,20260108,000000,13.85,13.879,13.55,13.66,370116,0
+BWLP.US,D,20260109,000000,13.52,13.53,13.27,13.42,347030,0
+BWLP.US,D,20260112,000000,13.57,13.79,13.51,13.72,292472,0
+BWLP.US,D,20260113,000000,13.86,14.28,13.86,14.21,554508,0
+BWLP.US,D,20260114,000000,14.24,14.47,14.18,14.3,395566,0
+BWLP.US,D,20260115,000000,14.31,14.335,14.155,14.32,530399,0
+BWLP.US,D,20260116,000000,14.64,14.79,14.41,14.54,406378,0
+BWLP.US,D,20260120,000000,14.33,14.36,14.085,14.23,495183,0
+BWLP.US,D,20260121,000000,14.27,14.35,14.13,14.28,263155,0
+BWLP.US,D,20260122,000000,14.22,14.28,13.85,13.92,361801,0
+BWLP.US,D,20260123,000000,14.16,14.3,14.01,14.21,701778,0
+BWLP.US,D,20260126,000000,14.115,14.23,14.03,14.17,454691,0
+BWLP.US,D,20260127,000000,14.3,14.74,14.28,14.74,286616,0
+BWLP.US,D,20260128,000000,15.08,15.405,15.07,15.33,339436,0
+BWLP.US,D,20260129,000000,15.775,15.81,15.335,15.5,491462,0
+BWLP.US,D,20260130,000000,15.52,16.04,15.448,15.64,666495,0
+BWLP.US,D,20260202,000000,15.39,15.49,15.22,15.44,530210,0
+BWLP.US,D,20260203,000000,15.77,15.97,15.625,15.94,296714,0
+BWLP.US,D,20260204,000000,15.91,16.1,15.6863,16.06,366824,0
+BWLP.US,D,20260205,000000,15.58,16.03,15.58,15.75,281773,0
+BWLP.US,D,20260206,000000,15.88,16.68,15.84,16.54,388287,0
+BWLP.US,D,20260209,000000,16.12,16.51,16.08,16.49,233303,0
+BWLP.US,D,20260210,000000,16.51,16.6,16.3,16.31,240139,0
+BWLP.US,D,20260211,000000,16.95,17.18,16.72,16.87,396944,0
+BWLP.US,D,20260212,000000,16.82,16.835,16.45,16.51,299379,0
+BWLP.US,D,20260213,000000,16.52,16.78,16.43,16.73,274631,0
+BWLP.US,D,20260217,000000,16.72,16.8,16.43,16.79,339137,0
+BWLP.US,D,20260218,000000,17.3,17.47,16.845,17.26,479254,0
diff --git a/daily/us/nyse stocks/1/cars.us.txt b/daily/us/nyse stocks/1/cars.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a38d9b2cb9fbb6f9b7586be1c875fbe070117caa
--- /dev/null
+++ b/daily/us/nyse stocks/1/cars.us.txt	
@@ -0,0 +1,2191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARS.US,D,20170602,000000,26.81,27.865,26.69,27.05,5173378,0
+CARS.US,D,20170605,000000,27,27.99,26.84,27.89,2241586,0
+CARS.US,D,20170606,000000,27.89,29.47,27.52,29.14,3271407,0
+CARS.US,D,20170607,000000,29.14,29.325,27.08,27.15,4820315,0
+CARS.US,D,20170608,000000,26.87,27.2,25.35,25.81,6762209,0
+CARS.US,D,20170609,000000,25.74,26.2,25.37,25.81,3119084,0
+CARS.US,D,20170612,000000,25.58,26.45,25.44,25.94,2198644,0
+CARS.US,D,20170613,000000,25.75,26.22,25.53,25.87,1954455,0
+CARS.US,D,20170614,000000,25.8,26.02,25.51,25.59,1361251,0
+CARS.US,D,20170615,000000,25.44,25.61,25.18,25.34,1328350,0
+CARS.US,D,20170616,000000,25.34,26.2,25.29,26.16,2498267,0
+CARS.US,D,20170619,000000,26.37,27.29,26.33,27,2568020,0
+CARS.US,D,20170620,000000,26.75,27.24,26.74,26.9,1221351,0
+CARS.US,D,20170621,000000,26.84,27.19,26.79,27.05,1481013,0
+CARS.US,D,20170622,000000,27.2,27.7,27.12,27.58,1385487,0
+CARS.US,D,20170623,000000,27.68,28.31,27.68,28.2,8108146,0
+CARS.US,D,20170626,000000,28.22,28.35,27.955,28.21,1222822,0
+CARS.US,D,20170627,000000,28.2,28.24,27.27,27.55,1843951,0
+CARS.US,D,20170628,000000,27.64,27.85,27.47,27.56,1445507,0
+CARS.US,D,20170629,000000,27.6,27.6,26.71,26.87,958840,0
+CARS.US,D,20170630,000000,26.86,26.925,26.45,26.63,1143196,0
+CARS.US,D,20170703,000000,26.63,27.17,26.55,27.08,336938,0
+CARS.US,D,20170705,000000,26.96,27.21,26.86,27.04,1046882,0
+CARS.US,D,20170706,000000,26.82,26.82,26.28,26.38,699474,0
+CARS.US,D,20170707,000000,26.5,26.5,25.78,25.83,1514476,0
+CARS.US,D,20170710,000000,25.62,26.12,25.505,25.95,1082574,0
+CARS.US,D,20170711,000000,26.01,26.03,25.165,25.25,1172689,0
+CARS.US,D,20170712,000000,25.44,25.88,24.845,25.41,1671400,0
+CARS.US,D,20170713,000000,25.32,25.38,24.98,25.05,2320315,0
+CARS.US,D,20170714,000000,25.1,25.35,24.01,24.13,2079331,0
+CARS.US,D,20170717,000000,24.16,24.77,24,24.33,1124342,0
+CARS.US,D,20170718,000000,24.29,24.58,23.935,23.96,1116142,0
+CARS.US,D,20170719,000000,24.06,24.06,23.21,23.25,1881199,0
+CARS.US,D,20170720,000000,23.43,23.51,23.1,23.12,3494768,0
+CARS.US,D,20170721,000000,23.25,24.15,22.95,24.02,2545279,0
+CARS.US,D,20170724,000000,24.17,24.17,23.42,23.76,1252558,0
+CARS.US,D,20170725,000000,23.78,24.315,23.57,24.14,2062441,0
+CARS.US,D,20170726,000000,24.22,24.94,24.03,24.76,1090648,0
+CARS.US,D,20170727,000000,24.79,24.84,23.8,24.13,1200758,0
+CARS.US,D,20170728,000000,23.98,24.49,23.98,24.29,719461,0
+CARS.US,D,20170731,000000,24.32,24.585,24.08,24.3,1071070,0
+CARS.US,D,20170801,000000,24.42,24.7,24.03,24.56,1126115,0
+CARS.US,D,20170802,000000,24.43,24.64,24.14,24.22,3248796,0
+CARS.US,D,20170803,000000,24.2,24.8,24.09,24.71,1606222,0
+CARS.US,D,20170804,000000,24.605,24.65,23.92,24.63,867631,0
+CARS.US,D,20170807,000000,24.67,24.7,24.41,24.6,1803544,0
+CARS.US,D,20170808,000000,24.45,24.68,24.1,24.2,2449746,0
+CARS.US,D,20170809,000000,24.1,25.22,24.08,24.65,2135443,0
+CARS.US,D,20170810,000000,24.7,24.84,24.34,24.69,1813245,0
+CARS.US,D,20170811,000000,24.69,24.85,24.43,24.72,2035980,0
+CARS.US,D,20170814,000000,24.92,24.96,24.53,24.74,1862842,0
+CARS.US,D,20170815,000000,25.15,25.4,24.65,25.24,2406372,0
+CARS.US,D,20170816,000000,25.36,25.59,25.24,25.25,1382509,0
+CARS.US,D,20170817,000000,25.11,25.46,24.73,24.77,1193363,0
+CARS.US,D,20170818,000000,24.63,24.68,24.3,24.46,1024818,0
+CARS.US,D,20170821,000000,24.48,24.48,24.07,24.17,759475,0
+CARS.US,D,20170822,000000,24.23,24.4,24.12,24.19,904805,0
+CARS.US,D,20170823,000000,24.19,24.29,24.1,24.19,997475,0
+CARS.US,D,20170824,000000,24.31,24.315,24.09,24.2,1776892,0
+CARS.US,D,20170825,000000,24.35,25.36,24.25,25.34,1158762,0
+CARS.US,D,20170828,000000,25.28,26.3,25.28,26.19,1895873,0
+CARS.US,D,20170829,000000,26.05,26.51,25.69,26.27,1554525,0
+CARS.US,D,20170830,000000,26.2,26.26,25.44,25.92,1424421,0
+CARS.US,D,20170831,000000,25.91,26.17,25.68,25.86,907268,0
+CARS.US,D,20170901,000000,25.9,26.72,25.86,26.31,646469,0
+CARS.US,D,20170905,000000,26.31,26.65,26.31,26.59,1067344,0
+CARS.US,D,20170906,000000,26.59,27.4,26.59,27.2,1522830,0
+CARS.US,D,20170907,000000,27.13,27.63,26.92,27.42,790674,0
+CARS.US,D,20170908,000000,27.38,27.4,26.77,26.85,927588,0
+CARS.US,D,20170911,000000,27.01,27.24,26.82,27,572381,0
+CARS.US,D,20170912,000000,27.08,27.18,26.75,26.8,825511,0
+CARS.US,D,20170913,000000,26.8,27.1799,26.77,27.02,888855,0
+CARS.US,D,20170914,000000,26.91,27.07,26.57,26.7,656316,0
+CARS.US,D,20170915,000000,26.55,26.73,26.11,26.13,1154514,0
+CARS.US,D,20170918,000000,26.18,26.39,25.92,25.98,634951,0
+CARS.US,D,20170919,000000,25.98,26.46,25.79,26.19,565879,0
+CARS.US,D,20170920,000000,26.14,26.25,25.6768,25.87,1053012,0
+CARS.US,D,20170921,000000,25.77,25.81,25.29,25.55,1719907,0
+CARS.US,D,20170922,000000,25.86,27.43,25.78,26.44,2532342,0
+CARS.US,D,20170925,000000,26.36,26.51,25.81,25.99,690226,0
+CARS.US,D,20170926,000000,26,26.79,25.88,26.66,1695488,0
+CARS.US,D,20170927,000000,26.71,26.8,25.99,26.75,1153597,0
+CARS.US,D,20170928,000000,26.68,26.72,26.33,26.6,997426,0
+CARS.US,D,20170929,000000,26.67,27.3,26.49,26.61,1353616,0
+CARS.US,D,20171002,000000,26.63,26.92,26.58,26.79,1315781,0
+CARS.US,D,20171003,000000,26.7,27.59,26.66,27.44,1892228,0
+CARS.US,D,20171004,000000,27.42,28.245,27.4,28.04,1545509,0
+CARS.US,D,20171005,000000,28.17,28.74,28.008,28.65,1364149,0
+CARS.US,D,20171006,000000,28.53,28.88,28.16,28.71,1534823,0
+CARS.US,D,20171009,000000,28.68,28.76,27.77,27.83,959176,0
+CARS.US,D,20171010,000000,27.93,28.48,27.45,27.52,968810,0
+CARS.US,D,20171011,000000,27.51,27.86,27.43,27.74,480990,0
+CARS.US,D,20171012,000000,27.88,28.22,27.35,27.42,787342,0
+CARS.US,D,20171013,000000,27.465,27.78,27.23,27.23,841393,0
+CARS.US,D,20171016,000000,27.24,27.515,26.84,27.09,689371,0
+CARS.US,D,20171017,000000,26.84,26.98,26.11,26.59,1155496,0
+CARS.US,D,20171018,000000,26.68,27.04,26.11,26.2,1190758,0
+CARS.US,D,20171019,000000,26.07,26.3,25.69,25.71,1072132,0
+CARS.US,D,20171020,000000,26.67,26.8,25.75,25.83,750196,0
+CARS.US,D,20171023,000000,25.78,25.835,24.97,25.03,1125961,0
+CARS.US,D,20171024,000000,25.02,25.15,24.57,24.6,1128530,0
+CARS.US,D,20171025,000000,24.56,25.13,24.24,24.5,2336179,0
+CARS.US,D,20171026,000000,24.3,25.05,24.3,24.55,848529,0
+CARS.US,D,20171027,000000,24.48,24.655,24.03,24.05,880811,0
+CARS.US,D,20171030,000000,24,24.19,23.85,23.92,866340,0
+CARS.US,D,20171031,000000,23.85,24.065,23.47,23.82,1644969,0
+CARS.US,D,20171101,000000,23.92,24.27,23.72,23.79,907951,0
+CARS.US,D,20171102,000000,23.77,24.54,23.61,24.37,1252686,0
+CARS.US,D,20171103,000000,24.49,24.56,23.96,24.22,797084,0
+CARS.US,D,20171106,000000,24.26,24.71,24.1801,24.7,627981,0
+CARS.US,D,20171107,000000,24.45,24.495,22.98,22.99,4813991,0
+CARS.US,D,20171108,000000,21,22.82,20.94,22,6646346,0
+CARS.US,D,20171109,000000,21.95,23.53,21.86,22.47,2398195,0
+CARS.US,D,20171110,000000,22.39,22.85,22.251,22.8,490939,0
+CARS.US,D,20171113,000000,22.66,22.94,22.17,22.74,914263,0
+CARS.US,D,20171114,000000,22.69,23.22,22.56,23.2,1982832,0
+CARS.US,D,20171115,000000,23.24,23.69,22.82,23.29,1408755,0
+CARS.US,D,20171116,000000,23.29,24.14,23.23,23.85,1331239,0
+CARS.US,D,20171117,000000,23.75,24.18,23.68,24,778151,0
+CARS.US,D,20171120,000000,23.94,24.33,23.71,24.3,854606,0
+CARS.US,D,20171121,000000,24.33,24.33,23.96,24.07,1633399,0
+CARS.US,D,20171122,000000,24.08,24.52,23.92,24.35,954838,0
+CARS.US,D,20171124,000000,24.35,24.35,23.83,24.11,468069,0
+CARS.US,D,20171127,000000,24.15,24.83,23.95,24.34,1090933,0
+CARS.US,D,20171128,000000,24.3,24.32,23.725,24.07,2179127,0
+CARS.US,D,20171129,000000,24.07,24.97,23.85,24.86,2858121,0
+CARS.US,D,20171130,000000,24.89,24.89,23.84,24.24,1353865,0
+CARS.US,D,20171201,000000,24.11,24.1369,23.44,23.81,1279817,0
+CARS.US,D,20171204,000000,23.92,24.8,23.8,24.56,2512612,0
+CARS.US,D,20171205,000000,24.55,25.62,24.44,24.98,2231433,0
+CARS.US,D,20171206,000000,24.9,26.23,24.9,26.16,2542204,0
+CARS.US,D,20171207,000000,26.13,27.26,25.71,26.76,4257809,0
+CARS.US,D,20171208,000000,26.77,27,26.16,26.76,1247061,0
+CARS.US,D,20171211,000000,26.79,26.99,26.49,26.82,2089914,0
+CARS.US,D,20171212,000000,26.74,27.19,26.58,27.06,2939334,0
+CARS.US,D,20171213,000000,26.98,27.41,26.96,27.31,1911193,0
+CARS.US,D,20171214,000000,27.31,27.56,27.12,27.41,1239550,0
+CARS.US,D,20171215,000000,27.43,27.64,27.2,27.26,2748875,0
+CARS.US,D,20171218,000000,27.4,28.23,27.3,27.89,2075688,0
+CARS.US,D,20171219,000000,29.88,30.3,28.67,29.23,5115228,0
+CARS.US,D,20171220,000000,29.32,30.03,28.8,29.75,1767969,0
+CARS.US,D,20171221,000000,29.71,30.12,29.62,29.98,1621145,0
+CARS.US,D,20171222,000000,30,30.02,29.5,29.56,1004229,0
+CARS.US,D,20171226,000000,29.5,30.11,29.37,29.54,1270816,0
+CARS.US,D,20171227,000000,29.52,29.52,28.88,29.15,1045846,0
+CARS.US,D,20171228,000000,29.16,29.19,28.73,28.82,576404,0
+CARS.US,D,20171229,000000,28.85,29.05,28.7,28.84,685655,0
+CARS.US,D,20180102,000000,28.97,29.12,28.7,28.99,927006,0
+CARS.US,D,20180103,000000,29.22,29.43,29.08,29.2,1014439,0
+CARS.US,D,20180104,000000,29.26,30.05,29.2,29.98,850945,0
+CARS.US,D,20180105,000000,30.25,31.2,30.12,31.18,1188827,0
+CARS.US,D,20180108,000000,31.15,32.02,30.74,31.97,2071419,0
+CARS.US,D,20180109,000000,31.96,32.28,31.23,31.24,3381596,0
+CARS.US,D,20180110,000000,31.03,31.58,30.65,31.19,1013754,0
+CARS.US,D,20180111,000000,31.22,31.51,30.94,31.24,1386193,0
+CARS.US,D,20180112,000000,31.08,31.08,28.88,30.57,3325257,0
+CARS.US,D,20180116,000000,30.59,31.03,30.45,30.96,1090755,0
+CARS.US,D,20180117,000000,31.02,31.47,30.47,30.78,618308,0
+CARS.US,D,20180118,000000,30.86,30.92,30.6,30.68,503406,0
+CARS.US,D,20180119,000000,30.64,30.98,30.3,30.46,849064,0
+CARS.US,D,20180122,000000,30.38,30.525,30.16,30.16,1821340,0
+CARS.US,D,20180123,000000,30.18,30.925,30.18,30.38,2454232,0
+CARS.US,D,20180124,000000,30.42,30.42,29.19,29.64,3287404,0
+CARS.US,D,20180125,000000,29.9,30,29.31,29.74,1411350,0
+CARS.US,D,20180126,000000,29.73,29.9,29.35,29.73,722858,0
+CARS.US,D,20180129,000000,29.7,30.03,29.6,29.66,544116,0
+CARS.US,D,20180130,000000,29.47,30,29.47,29.68,2334647,0
+CARS.US,D,20180131,000000,29.69,29.86,29.62,29.69,1294443,0
+CARS.US,D,20180201,000000,29.65,29.77,29.18,29.23,1321447,0
+CARS.US,D,20180202,000000,29.04,29.06,27.99,28.06,1277283,0
+CARS.US,D,20180205,000000,27.88,28.21,26.9,26.9,905294,0
+CARS.US,D,20180206,000000,26.33,28.03,26.24,27.84,1704790,0
+CARS.US,D,20180207,000000,27.69,28.02,27.57,27.62,665757,0
+CARS.US,D,20180208,000000,27.73,27.8,27.43,27.46,1435310,0
+CARS.US,D,20180209,000000,27.62,27.73,26.33,27.22,949737,0
+CARS.US,D,20180212,000000,27.21,28.34,27.06,28.2,1115749,0
+CARS.US,D,20180213,000000,28.18,28.57,27.85,28.48,761674,0
+CARS.US,D,20180214,000000,28.41,28.8814,27.81,28.5,2782522,0
+CARS.US,D,20180215,000000,28.79,29.09,28.03,28.94,1491903,0
+CARS.US,D,20180216,000000,28.75,29.47,28.08,29.27,2442182,0
+CARS.US,D,20180220,000000,29.39,30.02,29.39,29.39,1134590,0
+CARS.US,D,20180221,000000,29.42,29.92,29.32,29.41,635210,0
+CARS.US,D,20180222,000000,29.45,29.68,28.96,29.19,2781854,0
+CARS.US,D,20180223,000000,29.39,29.5,29.055,29.27,706223,0
+CARS.US,D,20180226,000000,29.32,29.4003,28.65,29.07,1031704,0
+CARS.US,D,20180227,000000,29.08,29.08,27.74,27.81,869438,0
+CARS.US,D,20180228,000000,27.89,28.13,27.37,27.39,809630,0
+CARS.US,D,20180301,000000,27.32,27.6,26.58,26.89,1231004,0
+CARS.US,D,20180302,000000,26.63,28.15,26.46,27.98,1303013,0
+CARS.US,D,20180305,000000,27.87,28.5,27.5,28.29,885653,0
+CARS.US,D,20180306,000000,29.7,30.32,28.66,29.45,1727964,0
+CARS.US,D,20180307,000000,29.05,29.21,27.85,28.95,1052037,0
+CARS.US,D,20180308,000000,29.11,29.49,28.94,29.49,849228,0
+CARS.US,D,20180309,000000,29.66,30.03,29.37,29.78,2657465,0
+CARS.US,D,20180312,000000,29.91,30,29.68,29.8,1386444,0
+CARS.US,D,20180313,000000,29.94,30.18,29.72,29.96,1118923,0
+CARS.US,D,20180314,000000,30.15,30.15,29.62,29.72,971006,0
+CARS.US,D,20180315,000000,29.82,29.83,29.51,29.72,495286,0
+CARS.US,D,20180316,000000,29.67,30.16,29.67,29.75,2456029,0
+CARS.US,D,20180319,000000,29.71,29.94,29.45,29.78,858842,0
+CARS.US,D,20180320,000000,29.74,29.895,29.41,29.72,651808,0
+CARS.US,D,20180321,000000,29.76,29.92,29.49,29.73,321659,0
+CARS.US,D,20180322,000000,30.05,30.05,29.63,29.82,2925189,0
+CARS.US,D,20180323,000000,29.78,29.89,27.5,28.03,2920819,0
+CARS.US,D,20180326,000000,28.31,28.6,27.78,28.38,2041891,0
+CARS.US,D,20180327,000000,28.39,28.47,27.87,28,1438569,0
+CARS.US,D,20180328,000000,27.92,28.21,27.5001,27.72,730144,0
+CARS.US,D,20180329,000000,27.87,28.44,27.765,28.33,718991,0
+CARS.US,D,20180402,000000,28.29,28.38,27.43,27.52,464259,0
+CARS.US,D,20180403,000000,27.76,28.05,27.5,27.95,547826,0
+CARS.US,D,20180404,000000,27.93,28.23,27.72,28.19,934954,0
+CARS.US,D,20180405,000000,28.47,28.57,28.03,28.54,510654,0
+CARS.US,D,20180406,000000,28.31,28.77,28.31,28.63,707326,0
+CARS.US,D,20180409,000000,28.84,29.195,28.53,28.75,1131213,0
+CARS.US,D,20180410,000000,29.15,29.36,28.8075,29.18,526214,0
+CARS.US,D,20180411,000000,29.05,29.34,28.81,28.84,704553,0
+CARS.US,D,20180412,000000,28.9,29.06,28.62,28.65,712506,0
+CARS.US,D,20180413,000000,28.71,28.76,27.95,27.97,801459,0
+CARS.US,D,20180416,000000,28.11,28.87,28.11,28.31,1031813,0
+CARS.US,D,20180417,000000,28.5,28.94,28.46,28.82,923170,0
+CARS.US,D,20180418,000000,28.82,29.32,28.52,28.93,714556,0
+CARS.US,D,20180419,000000,28.94,29,28.09,28.16,749763,0
+CARS.US,D,20180420,000000,28.09,28.235,27.44,27.5,1072130,0
+CARS.US,D,20180423,000000,27.57,28.1,27.57,28.01,486602,0
+CARS.US,D,20180424,000000,28.06,28.18,27.72,28.05,498562,0
+CARS.US,D,20180425,000000,27.99,28.205,27.92,28.03,358673,0
+CARS.US,D,20180426,000000,28.03,28.58,27.98,28.24,415805,0
+CARS.US,D,20180427,000000,28.27,28.61,28.24,28.55,319252,0
+CARS.US,D,20180430,000000,28.53,28.91,28.32,28.48,599968,0
+CARS.US,D,20180501,000000,28.33,28.605,28.05,28.27,399266,0
+CARS.US,D,20180502,000000,28.18,28.42,28.05,28.14,490075,0
+CARS.US,D,20180503,000000,28.12,28.28,27.16,27.39,1127291,0
+CARS.US,D,20180504,000000,27.25,27.89,27.25,27.59,1078978,0
+CARS.US,D,20180507,000000,27.76,27.95,27.54,27.88,1056976,0
+CARS.US,D,20180508,000000,27.91,27.94,27.47,27.74,1003959,0
+CARS.US,D,20180509,000000,27.03,27.03,24.96,25.13,2675848,0
+CARS.US,D,20180510,000000,25.13,26.49,25.09,26.21,1636237,0
+CARS.US,D,20180511,000000,26.25,27.33,25.97,25.97,1303803,0
+CARS.US,D,20180514,000000,26.09,26.42,25.61,25.81,967885,0
+CARS.US,D,20180515,000000,25.76,25.82,24.75,25.06,1573558,0
+CARS.US,D,20180516,000000,25.13,26.03,24.13,24.17,2485919,0
+CARS.US,D,20180517,000000,24.32,24.8158,23.77,24.01,2354432,0
+CARS.US,D,20180518,000000,23.95,25.02,23.95,24.42,1320736,0
+CARS.US,D,20180521,000000,24.61,24.77,24.19,24.49,1016366,0
+CARS.US,D,20180522,000000,24.55,24.88,24.1,24.29,1505143,0
+CARS.US,D,20180523,000000,24.26,24.8,24.26,24.68,1327150,0
+CARS.US,D,20180524,000000,24.72,25.08,24.665,24.71,619665,0
+CARS.US,D,20180525,000000,24.67,24.67,24.06,24.08,487401,0
+CARS.US,D,20180529,000000,23.94,24.52,23.89,24.44,562488,0
+CARS.US,D,20180530,000000,24.63,27.04,24.43,26.59,2707959,0
+CARS.US,D,20180531,000000,26.65,27.7,25.2,25.68,4296321,0
+CARS.US,D,20180601,000000,25.76,26.6,25.41,26.31,1289699,0
+CARS.US,D,20180604,000000,26.4,26.73,26.11,26.29,547982,0
+CARS.US,D,20180605,000000,26.25,26.56,26.18,26.5,612839,0
+CARS.US,D,20180606,000000,26.48,26.72,26.25,26.7,786085,0
+CARS.US,D,20180607,000000,26.78,27.65,26.27,27.55,2000073,0
+CARS.US,D,20180608,000000,27.63,28.03,27.02,27.6,1665433,0
+CARS.US,D,20180611,000000,27.58,28.595,27.46,28.45,1083105,0
+CARS.US,D,20180612,000000,28.5,29.69,28.45,29.61,1647462,0
+CARS.US,D,20180613,000000,29.68,30.22,29.55,29.77,1194710,0
+CARS.US,D,20180614,000000,29.86,30.129,29.32,29.66,929284,0
+CARS.US,D,20180615,000000,29.47,29.89,28.98,29.62,1614117,0
+CARS.US,D,20180618,000000,29.38,30.03,29.23,29.91,743599,0
+CARS.US,D,20180619,000000,29.74,30.06,29.5,29.99,864663,0
+CARS.US,D,20180620,000000,30.1,30.46,29.65,29.94,718950,0
+CARS.US,D,20180621,000000,30,30.0108,28.84,28.87,809623,0
+CARS.US,D,20180622,000000,29.03,29.53,28.75,28.76,1068112,0
+CARS.US,D,20180625,000000,28.53,28.89,28.075,28.25,1185246,0
+CARS.US,D,20180626,000000,28.37,28.55,27.71,28.45,1260306,0
+CARS.US,D,20180627,000000,28.47,29.05,28.43,28.57,1198162,0
+CARS.US,D,20180628,000000,28.45,28.8,27.65,28.35,1300919,0
+CARS.US,D,20180629,000000,28.48,29.05,28.04,28.39,568052,0
+CARS.US,D,20180702,000000,28.21,29.31,27.8,29.25,568305,0
+CARS.US,D,20180703,000000,29.27,29.64,29.15,29.47,369629,0
+CARS.US,D,20180705,000000,29.63,29.77,29.18,29.65,767429,0
+CARS.US,D,20180706,000000,29.54,30,29.4,29.9,797284,0
+CARS.US,D,20180709,000000,30,30.45,29.7,30.42,892326,0
+CARS.US,D,20180710,000000,30.5,30.51,29.35,29.62,880627,0
+CARS.US,D,20180711,000000,29.5,32.24,29.001,32,3752386,0
+CARS.US,D,20180712,000000,32.28,32.57,31.51,32.47,972668,0
+CARS.US,D,20180713,000000,32.59,32.94,32.15,32.21,933324,0
+CARS.US,D,20180716,000000,32.28,32.28,31.36,31.4,427775,0
+CARS.US,D,20180717,000000,31.33,31.77,31.32,31.36,426268,0
+CARS.US,D,20180718,000000,31.34,31.34,30.49,30.64,697852,0
+CARS.US,D,20180719,000000,30.64,31.21,30.42,30.88,596949,0
+CARS.US,D,20180720,000000,30.99,30.99,30.465,30.48,1009771,0
+CARS.US,D,20180723,000000,30.41,30.41,29.51,29.53,1322176,0
+CARS.US,D,20180724,000000,29.71,29.83,28.34,28.56,1002016,0
+CARS.US,D,20180725,000000,28.7,28.97,28.47,28.96,935076,0
+CARS.US,D,20180726,000000,28.91,29.09,28.5,28.8,1287479,0
+CARS.US,D,20180727,000000,28.81,29.01,28.08,28.33,491246,0
+CARS.US,D,20180730,000000,28.26,28.71,28.14,28.33,586837,0
+CARS.US,D,20180731,000000,28.24,28.695,28.19,28.37,733283,0
+CARS.US,D,20180801,000000,28.25,28.55,27.81,28.17,418694,0
+CARS.US,D,20180802,000000,27.95,28.26,27.64,27.8,740513,0
+CARS.US,D,20180803,000000,27.79,28.46,27.79,28.13,505872,0
+CARS.US,D,20180806,000000,28.08,28.58,27.88,28.43,405301,0
+CARS.US,D,20180807,000000,28.44,28.74,27.94,28.02,893809,0
+CARS.US,D,20180808,000000,25.03,29.54,25.01,27.29,3982303,0
+CARS.US,D,20180809,000000,27.27,27.9598,26.5,27.92,1021716,0
+CARS.US,D,20180810,000000,27.7,28.2299,27.58,28,1076271,0
+CARS.US,D,20180813,000000,27.98,28.26,27.19,27.24,634034,0
+CARS.US,D,20180814,000000,27.26,27.7,27.25,27.4,546212,0
+CARS.US,D,20180815,000000,27.29,27.325,26.37,26.65,1156984,0
+CARS.US,D,20180816,000000,26.73,27.22,26.585,26.94,727762,0
+CARS.US,D,20180817,000000,26.91,27.27,26.83,27.16,340203,0
+CARS.US,D,20180820,000000,27.22,27.3,26.87,27.14,360155,0
+CARS.US,D,20180821,000000,27.12,27.32,26.81,26.81,355223,0
+CARS.US,D,20180822,000000,26.66,26.92,26.51,26.72,435590,0
+CARS.US,D,20180823,000000,26.68,26.8,26.44,26.51,354515,0
+CARS.US,D,20180824,000000,26.56,26.96,26.43,26.59,580693,0
+CARS.US,D,20180827,000000,26.76,27.17,26.69,27.07,771266,0
+CARS.US,D,20180828,000000,27.18,27.18,26.41,26.71,628212,0
+CARS.US,D,20180829,000000,26.76,26.84,26.3494,26.47,383212,0
+CARS.US,D,20180830,000000,26.42,26.83,26.225,26.72,412993,0
+CARS.US,D,20180831,000000,26.62,26.91,26.55,26.91,604762,0
+CARS.US,D,20180904,000000,26.87,27.43,26.5,27.01,830348,0
+CARS.US,D,20180905,000000,26.85,27.25,25.95,26.09,1051968,0
+CARS.US,D,20180906,000000,26.06,26.07,25.68,25.95,582439,0
+CARS.US,D,20180907,000000,25.78,26.27,25.67,26.15,566166,0
+CARS.US,D,20180910,000000,26.18,26.84,26.15,26.8,878986,0
+CARS.US,D,20180911,000000,26.73,26.83,25.98,26.34,538396,0
+CARS.US,D,20180912,000000,26.25,26.655,26.01,26.62,766270,0
+CARS.US,D,20180913,000000,26.7,26.88,26.24,26.57,663886,0
+CARS.US,D,20180914,000000,26.56,26.56,25.96,26.01,520142,0
+CARS.US,D,20180917,000000,26,26.2516,25.69,25.81,720973,0
+CARS.US,D,20180918,000000,25.89,26.34,25.68,25.93,626193,0
+CARS.US,D,20180919,000000,25.91,25.96,25.3,25.45,596826,0
+CARS.US,D,20180920,000000,25.54,25.69,25.16,25.69,624730,0
+CARS.US,D,20180921,000000,25.9,26.93,25.56,26.46,3070422,0
+CARS.US,D,20180924,000000,26.26,26.78,26.09,26.75,778905,0
+CARS.US,D,20180925,000000,26.76,27.42,26.33,27.21,851893,0
+CARS.US,D,20180926,000000,27.25,27.81,27.05,27.07,725913,0
+CARS.US,D,20180927,000000,27.1,27.79,26.86,27.59,592782,0
+CARS.US,D,20180928,000000,27.47,27.9,27.36,27.61,890979,0
+CARS.US,D,20181001,000000,27.65,27.75,26.92,27.07,814874,0
+CARS.US,D,20181002,000000,27.05,27.33,26.53,26.9,788440,0
+CARS.US,D,20181003,000000,27,27.57,26.79,27.38,541109,0
+CARS.US,D,20181004,000000,27.24,27.25,26.87,26.99,534700,0
+CARS.US,D,20181005,000000,27.2,27.5,26.78,27.36,596107,0
+CARS.US,D,20181008,000000,27.2,27.4,26.81,26.94,921393,0
+CARS.US,D,20181009,000000,26.8,26.94,25.65,25.8,835814,0
+CARS.US,D,20181010,000000,25.64,25.795,24.69,25.23,1103254,0
+CARS.US,D,20181011,000000,25.09,25.4,24.86,24.9,599041,0
+CARS.US,D,20181012,000000,25.4,25.62,25.02,25.5,694077,0
+CARS.US,D,20181015,000000,25.46,25.96,25.315,25.7,461716,0
+CARS.US,D,20181016,000000,25.89,26.245,25.61,26.14,703809,0
+CARS.US,D,20181017,000000,26.01,26.18,25.56,25.8,449871,0
+CARS.US,D,20181018,000000,25.78,25.88,25.08,25.15,405427,0
+CARS.US,D,20181019,000000,25.17,25.79,24.22,24.47,1116416,0
+CARS.US,D,20181022,000000,24.65,25.39,24.47,25.02,989307,0
+CARS.US,D,20181023,000000,24.65,26.13,24.49,26.04,683939,0
+CARS.US,D,20181024,000000,25.98,26.88,25.98,26.12,1206701,0
+CARS.US,D,20181025,000000,26.39,26.8,25.91,26.38,1421070,0
+CARS.US,D,20181026,000000,26.12,26.58,25.24,25.5,673685,0
+CARS.US,D,20181029,000000,25.81,26.09,24.88,25.01,1091318,0
+CARS.US,D,20181030,000000,25.01,25.56,24.73,25.47,709708,0
+CARS.US,D,20181031,000000,25.82,26.21,25.48,26.11,588184,0
+CARS.US,D,20181101,000000,26.28,26.76,26.11,26.55,560489,0
+CARS.US,D,20181102,000000,26.56,26.85,26.2,26.36,512879,0
+CARS.US,D,20181105,000000,26.3,26.47,26,26.19,1213484,0
+CARS.US,D,20181106,000000,26.16,26.93,26.06,26.3,1238216,0
+CARS.US,D,20181107,000000,26.3,26.34,24.86,25.87,2295458,0
+CARS.US,D,20181108,000000,25.54,26.3,25.465,25.7,635814,0
+CARS.US,D,20181109,000000,25.37,26.1,25.32,25.67,560714,0
+CARS.US,D,20181112,000000,25.69,26.22,25.6,25.63,668520,0
+CARS.US,D,20181113,000000,25.79,26.39,25.64,25.65,841334,0
+CARS.US,D,20181114,000000,25.85,26.2,25.12,25.6,783311,0
+CARS.US,D,20181115,000000,25.49,25.745,24.955,25.46,732384,0
+CARS.US,D,20181116,000000,25.25,26.225,25.07,26.14,769971,0
+CARS.US,D,20181119,000000,26.05,26.32,25.04,25.1,404779,0
+CARS.US,D,20181120,000000,24.65,25.61,24.65,25.21,753626,0
+CARS.US,D,20181121,000000,25.37,25.61,25.16,25.33,455406,0
+CARS.US,D,20181123,000000,25.19,25.46,25.17,25.31,195923,0
+CARS.US,D,20181126,000000,25.59,25.76,25.35,25.65,793511,0
+CARS.US,D,20181127,000000,25.52,25.73,24.97,25,576341,0
+CARS.US,D,20181128,000000,25.09,25.78,25,25.69,910220,0
+CARS.US,D,20181129,000000,25.64,26.27,25.56,26.27,804358,0
+CARS.US,D,20181130,000000,26.25,26.4,25.76,25.87,1099684,0
+CARS.US,D,20181203,000000,26.07,26.07,25,25.32,711476,0
+CARS.US,D,20181204,000000,25.35,25.37,24.54,24.59,1031571,0
+CARS.US,D,20181206,000000,24.27,25.1,23.99,25.08,1397557,0
+CARS.US,D,20181207,000000,24.97,25.1,23.69,24.27,1323104,0
+CARS.US,D,20181210,000000,24.31,24.43,23.8,23.93,1033046,0
+CARS.US,D,20181211,000000,24.28,24.69,23.83,23.85,849517,0
+CARS.US,D,20181212,000000,24.14,25.46,23.95,25.31,831737,0
+CARS.US,D,20181213,000000,25.53,25.535,23.3,23.65,992315,0
+CARS.US,D,20181214,000000,23.41,24.32,23.41,23.63,1099549,0
+CARS.US,D,20181217,000000,23.49,23.76,22.96,23.15,1588957,0
+CARS.US,D,20181218,000000,23.25,23.65,22.6675,23.18,795086,0
+CARS.US,D,20181219,000000,23.28,23.435,22.34,22.43,839771,0
+CARS.US,D,20181220,000000,22.4,22.46,21.16,21.6,1143088,0
+CARS.US,D,20181221,000000,21.56,21.61,20.22,20.9,1850067,0
+CARS.US,D,20181224,000000,20.62,20.79,20.14,20.14,569122,0
+CARS.US,D,20181226,000000,20.34,21.935,20.17,21.85,840126,0
+CARS.US,D,20181227,000000,21.5,21.9,20.94,21.89,1375430,0
+CARS.US,D,20181228,000000,21.78,22.22,21.28,21.33,766520,0
+CARS.US,D,20181231,000000,21.53,21.7,21.02,21.5,477972,0
+CARS.US,D,20190102,000000,21.08,22.16,21.06,22.04,588341,0
+CARS.US,D,20190103,000000,21.86,22.06,21.37,21.42,545291,0
+CARS.US,D,20190104,000000,21.72,22.46,21.72,22.25,389079,0
+CARS.US,D,20190107,000000,22.17,22.67,22.08,22.33,704210,0
+CARS.US,D,20190108,000000,22.55,22.99,22.32,22.82,551296,0
+CARS.US,D,20190109,000000,23,23.31,22.73,23.26,532712,0
+CARS.US,D,20190110,000000,23.09,23.24,22.8,23.02,302420,0
+CARS.US,D,20190111,000000,23.04,23.15,22.805,23.07,651285,0
+CARS.US,D,20190114,000000,22.84,22.9,22.49,22.55,519174,0
+CARS.US,D,20190115,000000,22.86,23.47,22.65,23.4,490182,0
+CARS.US,D,20190116,000000,23.46,23.66,22.85,23.16,722846,0
+CARS.US,D,20190117,000000,24.71,26.03,24.09,24.71,2961123,0
+CARS.US,D,20190118,000000,24.9,25.53,24.53,24.98,970927,0
+CARS.US,D,20190122,000000,25.36,25.46,24.98,25.18,1148991,0
+CARS.US,D,20190123,000000,25.3,25.7,24.8201,25.23,1023904,0
+CARS.US,D,20190124,000000,25.2,25.47,25.12,25.34,284471,0
+CARS.US,D,20190125,000000,25.47,26.01,25.4,25.89,618316,0
+CARS.US,D,20190128,000000,25.63,26.47,25.63,26.18,782922,0
+CARS.US,D,20190129,000000,26.21,26.21,25.74,26.02,528503,0
+CARS.US,D,20190130,000000,27.71,28.5,26.83,26.99,2044336,0
+CARS.US,D,20190131,000000,26.97,27.44,26.725,27.31,853333,0
+CARS.US,D,20190201,000000,27.28,27.67,27.07,27.37,1198929,0
+CARS.US,D,20190204,000000,27.32,27.89,27.05,27.35,934449,0
+CARS.US,D,20190205,000000,27.27,27.47,26.23,26.82,2479278,0
+CARS.US,D,20190206,000000,26.81,27.3,26.56,26.58,699192,0
+CARS.US,D,20190207,000000,26.56,26.565,26.16,26.34,701369,0
+CARS.US,D,20190208,000000,26.25,26.47,25.71,26,843415,0
+CARS.US,D,20190211,000000,26.15,26.4,25.51,25.86,695379,0
+CARS.US,D,20190212,000000,26.13,26.47,25.94,26.45,669110,0
+CARS.US,D,20190213,000000,26.48,26.71,25.66,25.75,810815,0
+CARS.US,D,20190214,000000,25.73,26.19,25.7025,25.76,658237,0
+CARS.US,D,20190215,000000,25.94,25.94,25.1,25.34,1066124,0
+CARS.US,D,20190219,000000,25.31,25.37,24.7,24.99,897379,0
+CARS.US,D,20190220,000000,24.8,25.32,24.8,25.08,799292,0
+CARS.US,D,20190221,000000,25.01,25.23,24.72,24.85,421889,0
+CARS.US,D,20190222,000000,25.02,25.3,24.78,25.16,730416,0
+CARS.US,D,20190225,000000,25.48,25.48,24.79,25.01,707766,0
+CARS.US,D,20190226,000000,25.01,25.12,24.7909,24.83,735312,0
+CARS.US,D,20190227,000000,24.71,24.99,24.641,24.7,674264,0
+CARS.US,D,20190228,000000,24.7,24.72,22.63,23.54,3792142,0
+CARS.US,D,20190301,000000,23.47,25.02,23.35,24.02,2232263,0
+CARS.US,D,20190304,000000,24.05,24.05,23.285,23.96,1496633,0
+CARS.US,D,20190305,000000,23.88,24.01,22.98,23.09,2031785,0
+CARS.US,D,20190306,000000,23.11,23.45,23.03,23.21,1004226,0
+CARS.US,D,20190307,000000,23.2,23.44,22.41,22.46,900747,0
+CARS.US,D,20190308,000000,22.4,23,22.14,22.75,1106140,0
+CARS.US,D,20190311,000000,22.86,23.17,22.79,22.92,1192113,0
+CARS.US,D,20190312,000000,22.91,23.59,22.91,23.15,1400944,0
+CARS.US,D,20190313,000000,23.17,23.38,22.26,22.34,1084200,0
+CARS.US,D,20190314,000000,22.34,22.95,22.155,22.87,932858,0
+CARS.US,D,20190315,000000,23,23.19,22.59,22.72,1609130,0
+CARS.US,D,20190318,000000,22.56,23.05,22.52,22.87,788831,0
+CARS.US,D,20190319,000000,22.94,23.21,22.77,22.99,526363,0
+CARS.US,D,20190320,000000,22.89,23.81,22.89,23.23,1230780,0
+CARS.US,D,20190321,000000,23.06,24.43,23,23.3,2590287,0
+CARS.US,D,20190322,000000,23.25,23.25,21.57,21.8,1732691,0
+CARS.US,D,20190325,000000,21.77,22.6,21.53,22.03,751615,0
+CARS.US,D,20190326,000000,22.2,22.56,21.885,22.53,564199,0
+CARS.US,D,20190327,000000,22.48,23.18,22.42,22.77,1066132,0
+CARS.US,D,20190328,000000,22.74,22.96,22.52,22.74,445136,0
+CARS.US,D,20190329,000000,22.91,23.07,22.75,22.8,615055,0
+CARS.US,D,20190401,000000,23,23.47,22.95,23.06,575176,0
+CARS.US,D,20190402,000000,23.07,23.19,22.82,23.16,1207251,0
+CARS.US,D,20190403,000000,23.4,23.605,22.96,22.98,577220,0
+CARS.US,D,20190404,000000,22.99,23.3,22.72,22.87,845584,0
+CARS.US,D,20190405,000000,22.98,23.285,22.6,23,1358940,0
+CARS.US,D,20190408,000000,22.98,23.11,22.73,22.77,678312,0
+CARS.US,D,20190409,000000,22.61,23.07,22.51,22.79,593916,0
+CARS.US,D,20190410,000000,22.8,23.17,22.8,23,573077,0
+CARS.US,D,20190411,000000,23.01,23.045,21.62,21.72,1168077,0
+CARS.US,D,20190412,000000,21.83,21.845,21.465,21.53,1836779,0
+CARS.US,D,20190415,000000,21.56,21.75,21.48,21.67,1164219,0
+CARS.US,D,20190416,000000,21.75,22.25,19.74,20.27,1971593,0
+CARS.US,D,20190417,000000,20.44,21.72,20.37,21.57,3637490,0
+CARS.US,D,20190418,000000,21.49,21.74,20.5701,20.7,1493199,0
+CARS.US,D,20190422,000000,20.58,21.12,20.5,20.7,1206314,0
+CARS.US,D,20190423,000000,20.85,20.95,20.42,20.43,851060,0
+CARS.US,D,20190424,000000,20.39,20.99,20.14,20.8,1446549,0
+CARS.US,D,20190425,000000,20.71,20.99,20.33,20.76,1099315,0
+CARS.US,D,20190426,000000,20.77,21.0085,20.55,20.9,798802,0
+CARS.US,D,20190429,000000,20.91,21.06,20.67,20.91,1121796,0
+CARS.US,D,20190430,000000,20.89,20.97,20.36,20.81,968881,0
+CARS.US,D,20190501,000000,20.81,21.02,20.37,20.38,880334,0
+CARS.US,D,20190502,000000,20.45,20.78,20.1,20.4,1232525,0
+CARS.US,D,20190503,000000,20.61,21.49,20.51,21.4,1894086,0
+CARS.US,D,20190506,000000,20.97,21.38,19.99,21.23,1319571,0
+CARS.US,D,20190507,000000,21.06,21.31,20.97,21.27,682732,0
+CARS.US,D,20190508,000000,21.29,21.54,21.05,21.18,498901,0
+CARS.US,D,20190509,000000,20.94,21.09,20.77,20.82,940334,0
+CARS.US,D,20190510,000000,21.5,22.26,21.06,22.08,2213534,0
+CARS.US,D,20190513,000000,21.61,22.35,21.21,21.9,1108695,0
+CARS.US,D,20190514,000000,22.03,22.82,21.91,22.64,923614,0
+CARS.US,D,20190515,000000,22.61,23.06,22.15,22.75,998162,0
+CARS.US,D,20190516,000000,22.85,23.08,22.51,23,852777,0
+CARS.US,D,20190517,000000,22.67,23.03,22.53,22.74,1326079,0
+CARS.US,D,20190520,000000,22.45,22.48,21.67,22,906979,0
+CARS.US,D,20190521,000000,22.14,22.32,21.82,21.89,677935,0
+CARS.US,D,20190522,000000,21.83,22.09,21.67,21.73,629479,0
+CARS.US,D,20190523,000000,21.41,21.58,21.11,21.38,475525,0
+CARS.US,D,20190524,000000,21.55,21.8,21.29,21.7,474770,0
+CARS.US,D,20190528,000000,21.7,22.115,21.22,21.45,592720,0
+CARS.US,D,20190529,000000,21.3,21.48,20.74,21.11,610565,0
+CARS.US,D,20190530,000000,21.13,21.28,20.89,21.06,489172,0
+CARS.US,D,20190531,000000,20.72,21.215,20.5,21.17,748667,0
+CARS.US,D,20190603,000000,21.14,21.3,19.05,20.43,2330996,0
+CARS.US,D,20190604,000000,20.68,21.16,20.515,21.09,1295711,0
+CARS.US,D,20190605,000000,21.15,21.15,20.17,20.51,681363,0
+CARS.US,D,20190606,000000,20.4,20.4,19.32,20.04,948684,0
+CARS.US,D,20190607,000000,20.03,20.75,19.98,20.6,976156,0
+CARS.US,D,20190610,000000,20.73,20.85,20.32,20.63,440985,0
+CARS.US,D,20190611,000000,20.81,21.44,20.715,21.25,1212611,0
+CARS.US,D,20190612,000000,21.18,21.27,20.585,20.84,710601,0
+CARS.US,D,20190613,000000,20.85,21.47,20.75,21.46,639460,0
+CARS.US,D,20190614,000000,21.47,21.55,20.84,21.16,587947,0
+CARS.US,D,20190617,000000,21.18,21.63,20.97,21.42,503921,0
+CARS.US,D,20190618,000000,21.51,22.08,21.45,21.68,594735,0
+CARS.US,D,20190619,000000,21.72,21.75,21.26,21.73,544045,0
+CARS.US,D,20190620,000000,22.1,22.1,21.47,21.68,474818,0
+CARS.US,D,20190621,000000,21.54,21.85,21.39,21.44,1076073,0
+CARS.US,D,20190624,000000,21.43,21.43,20.875,20.95,591333,0
+CARS.US,D,20190625,000000,20.96,21.04,19.29,19.42,1222642,0
+CARS.US,D,20190626,000000,19.51,20.04,19.08,19.67,761379,0
+CARS.US,D,20190627,000000,19.77,19.99,19.57,19.83,570030,0
+CARS.US,D,20190628,000000,19.85,19.9762,19.54,19.72,1113014,0
+CARS.US,D,20190701,000000,20.06,20.36,19.81,19.86,617443,0
+CARS.US,D,20190702,000000,20.89,21.41,20.71,21.08,2235121,0
+CARS.US,D,20190703,000000,21.23,22.25,20.94,21.16,953533,0
+CARS.US,D,20190705,000000,20.96,21.35,20.57,21.3,537426,0
+CARS.US,D,20190708,000000,21.18,21.34,20.9,21.01,471449,0
+CARS.US,D,20190709,000000,20.88,21.07,20.56,21.06,657120,0
+CARS.US,D,20190710,000000,21.17,21.37,20.99,21.19,298328,0
+CARS.US,D,20190711,000000,21.2,21.33,20.9,21.13,292451,0
+CARS.US,D,20190712,000000,21.09,21.73,21.01,21.68,425986,0
+CARS.US,D,20190715,000000,21.68,21.74,21.47,21.49,456936,0
+CARS.US,D,20190716,000000,21.47,21.47,20.77,20.8,498990,0
+CARS.US,D,20190717,000000,20.9,21.09,20.36,20.38,884161,0
+CARS.US,D,20190718,000000,20.15,20.44,20.02,20.15,903451,0
+CARS.US,D,20190719,000000,20.16,20.96,20,20.01,799288,0
+CARS.US,D,20190722,000000,20,20.62,19.8,20.57,821938,0
+CARS.US,D,20190723,000000,20.65,20.86,20.37,20.59,400888,0
+CARS.US,D,20190724,000000,20.47,20.63,19.94,20.52,1349465,0
+CARS.US,D,20190725,000000,20.57,20.68,19.79,20.09,489179,0
+CARS.US,D,20190726,000000,20.2,20.51,19.96,20.01,350439,0
+CARS.US,D,20190729,000000,19.98,20.025,19.2,19.32,660229,0
+CARS.US,D,20190730,000000,19.2,19.42,19.0101,19.33,767587,0
+CARS.US,D,20190731,000000,19.33,19.38,18.76,19,1629163,0
+CARS.US,D,20190801,000000,19.06,19.21,18.81,18.87,1839649,0
+CARS.US,D,20190802,000000,18.88,18.88,17.91,18.04,2129224,0
+CARS.US,D,20190805,000000,11.61,12.31,10.3,11.82,15115392,0
+CARS.US,D,20190806,000000,11.59,11.61,9.865,10.4,7194063,0
+CARS.US,D,20190807,000000,10.43,10.4667,9.7,9.88,5546738,0
+CARS.US,D,20190808,000000,9.2,10.055,9.16,9.2,7497219,0
+CARS.US,D,20190809,000000,9.16,9.29,8.87,9.03,7197413,0
+CARS.US,D,20190812,000000,8.95,9.275,8.71,9.245,2486386,0
+CARS.US,D,20190813,000000,9.11,9.7,9.06,9.51,2556005,0
+CARS.US,D,20190814,000000,9.38,9.46,9.02,9.04,3044001,0
+CARS.US,D,20190815,000000,9.09,9.275,8.95,9.03,1626538,0
+CARS.US,D,20190816,000000,9.03,9.19,8.88,9,1387475,0
+CARS.US,D,20190819,000000,9.12,9.22,8.84,8.85,1364673,0
+CARS.US,D,20190820,000000,8.75,8.94,8.69,8.9,1294522,0
+CARS.US,D,20190821,000000,8.91,9.12,8.88,9.05,1114413,0
+CARS.US,D,20190822,000000,9.11,9.14,8.78,8.88,1099908,0
+CARS.US,D,20190823,000000,8.8,8.92,8.23,8.28,1382462,0
+CARS.US,D,20190826,000000,8.37,8.65,8.3,8.64,1440222,0
+CARS.US,D,20190827,000000,8.72,9.06,8.65,8.91,1701581,0
+CARS.US,D,20190828,000000,8.9,9.01,8.81,8.92,1651164,0
+CARS.US,D,20190829,000000,9,9.34,8.97,9.11,1027553,0
+CARS.US,D,20190830,000000,9.15,9.165,8.84,8.91,1180236,0
+CARS.US,D,20190903,000000,8.82,8.93,8.4,8.85,1851215,0
+CARS.US,D,20190904,000000,8.93,9.12,8.8,8.97,935074,0
+CARS.US,D,20190905,000000,9.1,9.68,9.1,9.51,1019156,0
+CARS.US,D,20190906,000000,9.53,9.6827,9.39,9.52,855968,0
+CARS.US,D,20190909,000000,9.14,9.265,8.7,8.94,1695546,0
+CARS.US,D,20190910,000000,8.93,9.4,8.76,9.28,1635631,0
+CARS.US,D,20190911,000000,9.28,9.74,9.04,9.72,1252294,0
+CARS.US,D,20190912,000000,10.05,10.24,9.66,10,2263714,0
+CARS.US,D,20190913,000000,10.1,11.21,9.66,10.94,7248927,0
+CARS.US,D,20190916,000000,11.25,11.29,10.69,11.02,3243577,0
+CARS.US,D,20190917,000000,10.88,10.905,10.47,10.67,1977680,0
+CARS.US,D,20190918,000000,10.7,10.7,9.7,10,1892533,0
+CARS.US,D,20190919,000000,9.99,10.33,9.75,9.8,1707238,0
+CARS.US,D,20190920,000000,9.83,9.875,9.34,9.46,9802881,0
+CARS.US,D,20190923,000000,9.53,9.6,9.16,9.18,1897942,0
+CARS.US,D,20190924,000000,9.25,9.3,8.67,8.76,1893422,0
+CARS.US,D,20190925,000000,8.75,9.09,8.75,9,1286675,0
+CARS.US,D,20190926,000000,8.94,9.04,8.76,8.91,1448754,0
+CARS.US,D,20190927,000000,8.89,9.1,8.77,8.83,1102058,0
+CARS.US,D,20190930,000000,8.86,9,8.66,8.98,1390424,0
+CARS.US,D,20191001,000000,8.99,9.38,8.99,9.32,1445847,0
+CARS.US,D,20191002,000000,9.2,9.35,8.96,9.24,1316748,0
+CARS.US,D,20191003,000000,9.18,9.27,8.8,9.19,1003628,0
+CARS.US,D,20191004,000000,9.23,9.32,9.07,9.27,735196,0
+CARS.US,D,20191007,000000,9.17,9.56,9.09,9.49,1175059,0
+CARS.US,D,20191008,000000,9.39,9.47,9.26,9.32,531140,0
+CARS.US,D,20191009,000000,9.45,9.51,9.35,9.41,1086253,0
+CARS.US,D,20191010,000000,9.47,9.78,9.42,9.74,2713778,0
+CARS.US,D,20191011,000000,9.9,10.25,9.87,10.11,1629664,0
+CARS.US,D,20191014,000000,9.99,10.33,9.82,10.32,786291,0
+CARS.US,D,20191015,000000,10.26,10.56,10.07,10.4,782026,0
+CARS.US,D,20191016,000000,10.43,10.65,10.31,10.63,704518,0
+CARS.US,D,20191017,000000,10.65,10.95,10.58,10.95,767218,0
+CARS.US,D,20191018,000000,10.91,10.9999,10.63,10.69,889885,0
+CARS.US,D,20191021,000000,10.78,10.91,10.41,10.42,616928,0
+CARS.US,D,20191022,000000,10.51,10.78,10.29,10.73,1053246,0
+CARS.US,D,20191023,000000,10.72,10.78,10.57,10.73,543953,0
+CARS.US,D,20191024,000000,10.74,10.77,10.47,10.52,543579,0
+CARS.US,D,20191025,000000,10.51,11.14,10.51,11.07,1307937,0
+CARS.US,D,20191028,000000,11.08,11.475,11.07,11.35,709533,0
+CARS.US,D,20191029,000000,11.3,11.41,11.08,11.38,779771,0
+CARS.US,D,20191030,000000,11.45,11.45,11.2,11.32,1052265,0
+CARS.US,D,20191031,000000,11.32,11.37,11.13,11.31,960457,0
+CARS.US,D,20191101,000000,11.34,12.1167,11.34,12.02,876717,0
+CARS.US,D,20191104,000000,12.1,12.35,12.01,12.05,1118101,0
+CARS.US,D,20191105,000000,12.13,12.35,11.785,11.85,1507357,0
+CARS.US,D,20191106,000000,11.52,12.615,11.52,12.14,2268150,0
+CARS.US,D,20191107,000000,12.37,12.92,12.32,12.74,2038022,0
+CARS.US,D,20191108,000000,12.74,12.83,12.54,12.59,2179405,0
+CARS.US,D,20191111,000000,12.45,12.65,12.26,12.59,580267,0
+CARS.US,D,20191112,000000,12.58,12.63,12.33,12.48,703597,0
+CARS.US,D,20191113,000000,12.37,12.37,11.91,12.08,728217,0
+CARS.US,D,20191114,000000,12.04,12.58,11.8,12.51,1062792,0
+CARS.US,D,20191115,000000,12.63,12.74,12.36,12.69,625673,0
+CARS.US,D,20191118,000000,12.59,12.6,12.02,12.21,944269,0
+CARS.US,D,20191119,000000,12.29,12.3,12,12.01,658812,0
+CARS.US,D,20191120,000000,11.97,12.86,11.87,12.82,1065463,0
+CARS.US,D,20191121,000000,12.81,13.04,12.62,12.84,796252,0
+CARS.US,D,20191122,000000,12.9,13.14,12.78,12.82,833024,0
+CARS.US,D,20191125,000000,12.91,13.345,12.815,13.26,522754,0
+CARS.US,D,20191126,000000,13.2,13.55,12.99,13.46,709352,0
+CARS.US,D,20191127,000000,13.49,13.5271,12.75,12.75,431349,0
+CARS.US,D,20191129,000000,12.66,13.38,12.5923,13.29,931182,0
+CARS.US,D,20191202,000000,13.22,13.26,12.55,12.61,616074,0
+CARS.US,D,20191203,000000,12.5,12.585,12.24,12.36,1061369,0
+CARS.US,D,20191204,000000,12.52,12.78,12.32,12.39,470863,0
+CARS.US,D,20191205,000000,12.45,12.575,12.16,12.53,638083,0
+CARS.US,D,20191206,000000,12.6,12.73,12.38,12.43,579542,0
+CARS.US,D,20191209,000000,12.37,12.9,12.35,12.61,614742,0
+CARS.US,D,20191210,000000,12.51,12.7,12.42,12.7,613581,0
+CARS.US,D,20191211,000000,12.66,12.84,12.51,12.52,483489,0
+CARS.US,D,20191212,000000,12.49,12.71,12.4,12.5,511824,0
+CARS.US,D,20191213,000000,12.47,12.84,12.4,12.41,493941,0
+CARS.US,D,20191216,000000,12.44,12.6,12.235,12.47,476518,0
+CARS.US,D,20191217,000000,12.1,12.18,11.14,11.97,1415863,0
+CARS.US,D,20191218,000000,11.98,12.155,11.75,12.1,604642,0
+CARS.US,D,20191219,000000,12.15,12.41,11.98,12.39,1034041,0
+CARS.US,D,20191220,000000,12.45,12.66,12.185,12.2,1133535,0
+CARS.US,D,20191223,000000,12.22,12.28,11.8,12.25,809165,0
+CARS.US,D,20191224,000000,12.17,12.27,12.1,12.11,200624,0
+CARS.US,D,20191226,000000,12.12,12.23,12.05,12.1,396614,0
+CARS.US,D,20191227,000000,12.18,12.18,11.855,11.9,344194,0
+CARS.US,D,20191230,000000,11.85,12.24,11.78,11.91,701330,0
+CARS.US,D,20191231,000000,11.89,12.3,11.73,12.22,832170,0
+CARS.US,D,20200102,000000,12.4,12.42,11.91,12.1,733717,0
+CARS.US,D,20200103,000000,11.88,12.075,11.8,11.86,656396,0
+CARS.US,D,20200106,000000,11.71,11.85,11.53,11.7,827951,0
+CARS.US,D,20200107,000000,11.72,12.03,11.23,11.98,1352219,0
+CARS.US,D,20200108,000000,11.93,11.97,11.35,11.49,1776807,0
+CARS.US,D,20200109,000000,11.51,11.7,11.38,11.51,924532,0
+CARS.US,D,20200110,000000,11.49,11.5,11.24,11.26,844206,0
+CARS.US,D,20200113,000000,11.26,11.38,11.06,11.34,781020,0
+CARS.US,D,20200114,000000,11.21,11.65,11.11,11.5,807013,0
+CARS.US,D,20200115,000000,11.51,12.18,11.5,11.99,814780,0
+CARS.US,D,20200116,000000,12.1,12.91,12,12.9,935618,0
+CARS.US,D,20200117,000000,12.98,13.0394,12.74,12.96,761005,0
+CARS.US,D,20200121,000000,12.94,13.26,12.81,13.11,655217,0
+CARS.US,D,20200122,000000,13.14,13.18,12.59,12.61,720523,0
+CARS.US,D,20200123,000000,12.55,12.81,12.08,12.67,771693,0
+CARS.US,D,20200124,000000,12.73,12.81,11.83,12.24,875819,0
+CARS.US,D,20200127,000000,11.88,12.12,11.62,12.11,1011285,0
+CARS.US,D,20200128,000000,12.25,12.41,12.16,12.37,619548,0
+CARS.US,D,20200129,000000,12.39,12.43,11.9,12.25,816173,0
+CARS.US,D,20200130,000000,12.06,12.33,11.915,12.15,627726,0
+CARS.US,D,20200131,000000,12.1,12.1,11.41,11.67,822945,0
+CARS.US,D,20200203,000000,11.78,12.48,11.78,12.47,749980,0
+CARS.US,D,20200204,000000,12.7,13.1,12.53,12.62,867333,0
+CARS.US,D,20200205,000000,12.78,13.19,12.78,13.15,919107,0
+CARS.US,D,20200206,000000,13.24,13.47,13.07,13.31,629593,0
+CARS.US,D,20200207,000000,13.2,13.31,12.88,12.92,573672,0
+CARS.US,D,20200210,000000,12.83,12.92,12.3196,12.47,484953,0
+CARS.US,D,20200211,000000,12.61,13.08,12.46,12.77,812299,0
+CARS.US,D,20200212,000000,12.87,13.0629,12.26,12.4,675361,0
+CARS.US,D,20200213,000000,12.3,12.38,11.44,11.49,1199313,0
+CARS.US,D,20200214,000000,11.45,11.46,10.29,11.01,1499871,0
+CARS.US,D,20200218,000000,11.02,11.08,10.68,10.79,747478,0
+CARS.US,D,20200219,000000,10.92,11.61,10.58,11.38,2687873,0
+CARS.US,D,20200220,000000,11.34,11.9,11.34,11.84,878976,0
+CARS.US,D,20200221,000000,11.59,12.41,11.46,12.02,1331124,0
+CARS.US,D,20200224,000000,11.54,12.11,11.3,12.06,894286,0
+CARS.US,D,20200225,000000,12.12,12.16,10.39,10.58,2852040,0
+CARS.US,D,20200226,000000,10.33,10.47,8.62,8.89,3797488,0
+CARS.US,D,20200227,000000,8.58,8.66,8.16,8.22,2397133,0
+CARS.US,D,20200228,000000,7.9,9.11,7.83,9.08,2040252,0
+CARS.US,D,20200302,000000,9.1,9.1,7.55,7.91,2528695,0
+CARS.US,D,20200303,000000,8.12,8.25,7.315,7.48,1813061,0
+CARS.US,D,20200304,000000,7.62,7.9,7.29,7.76,993830,0
+CARS.US,D,20200305,000000,7.83,7.89,7.37,7.41,1725083,0
+CARS.US,D,20200306,000000,7.16,7.62,6.99,7.1,1655063,0
+CARS.US,D,20200309,000000,6.82,7.215,6.43,6.71,2298529,0
+CARS.US,D,20200310,000000,6.82,7.22,6.42,6.87,1438533,0
+CARS.US,D,20200311,000000,6.63,6.79,6.05,6.13,1150284,0
+CARS.US,D,20200312,000000,5.75,6.22,5.63,5.77,1200438,0
+CARS.US,D,20200313,000000,6.16,7.16,5.81,7.15,1475751,0
+CARS.US,D,20200316,000000,6.17,6.72,6.045,6.1,1168296,0
+CARS.US,D,20200317,000000,6.2,6.5,5.62,6.15,1405351,0
+CARS.US,D,20200318,000000,5.73,5.88,5.1,5.4,1308825,0
+CARS.US,D,20200319,000000,5.13,5.2,4.255,4.77,2995233,0
+CARS.US,D,20200320,000000,4.83,5.1,3.95,4.09,2482507,0
+CARS.US,D,20200323,000000,4.13,4.15,3.52,3.73,1752343,0
+CARS.US,D,20200324,000000,3.92,4,3.6883,3.94,3437705,0
+CARS.US,D,20200325,000000,3.92,4.64,3.54,4.15,3029353,0
+CARS.US,D,20200326,000000,4.21,4.65,3.92,4.28,4068902,0
+CARS.US,D,20200327,000000,4.01,4.0545,3.68,3.7,1832032,0
+CARS.US,D,20200330,000000,3.83,5.0992,3.7,4.67,3331988,0
+CARS.US,D,20200331,000000,4.58,4.92,4.26,4.3,2265497,0
+CARS.US,D,20200401,000000,4,4.19,3.85,3.9,1220366,0
+CARS.US,D,20200402,000000,3.97,3.97,3.57,3.61,1201479,0
+CARS.US,D,20200403,000000,3.67,3.77,3.25,3.62,1943436,0
+CARS.US,D,20200406,000000,3.93,4.1,3.81,4.03,1428837,0
+CARS.US,D,20200407,000000,4.25,4.53,3.835,3.94,1548559,0
+CARS.US,D,20200408,000000,4.05,4.65,3.91,4.46,2435155,0
+CARS.US,D,20200409,000000,4.65,4.69,4.11,4.33,2151672,0
+CARS.US,D,20200413,000000,4.43,4.49,4.09,4.22,1547349,0
+CARS.US,D,20200414,000000,4.29,4.3956,4.07,4.29,1477398,0
+CARS.US,D,20200415,000000,4.16,4.21,3.92,4.2,1984298,0
+CARS.US,D,20200416,000000,4.26,4.26,3.82,3.92,1654698,0
+CARS.US,D,20200417,000000,4.07,4.2,3.975,4.15,2461029,0
+CARS.US,D,20200420,000000,4.12,4.31,3.98,4.06,1066753,0
+CARS.US,D,20200421,000000,3.95,4.07,3.81,4.05,892869,0
+CARS.US,D,20200422,000000,4.13,4.19,3.99,4.03,921585,0
+CARS.US,D,20200423,000000,4.09,4.31,3.97,4.05,1415362,0
+CARS.US,D,20200424,000000,4.07,4.31,3.9595,4.26,1392249,0
+CARS.US,D,20200427,000000,4.32,4.85,4.32,4.71,1344544,0
+CARS.US,D,20200428,000000,4.9,5.11,4.66,4.79,1348764,0
+CARS.US,D,20200429,000000,5.11,5.615,5.1033,5.49,2169260,0
+CARS.US,D,20200430,000000,5.58,5.58,4.97,5.18,1275971,0
+CARS.US,D,20200501,000000,4.98,5.0299,4.63,4.89,1183613,0
+CARS.US,D,20200504,000000,4.8,4.96,4.62,4.95,733921,0
+CARS.US,D,20200505,000000,4.78,4.83,4.45,4.52,1732490,0
+CARS.US,D,20200506,000000,5.3,7.4,5.025,6.91,21825564,0
+CARS.US,D,20200507,000000,6.41,6.7434,5.55,5.57,8178612,0
+CARS.US,D,20200508,000000,5.75,6.87,5.75,6.04,6045646,0
+CARS.US,D,20200511,000000,6,6.0799,5.7,5.8,2103497,0
+CARS.US,D,20200512,000000,5.81,5.855,5.24,5.28,2049219,0
+CARS.US,D,20200513,000000,5.24,5.3,4.75,4.94,1649113,0
+CARS.US,D,20200514,000000,5.02,5.048,4.55,4.93,1658083,0
+CARS.US,D,20200515,000000,4.86,5.45,4.77,5.29,1965568,0
+CARS.US,D,20200518,000000,5.52,5.78,5.33,5.54,1848161,0
+CARS.US,D,20200519,000000,5.45,5.61,5.09,5.21,1345064,0
+CARS.US,D,20200520,000000,5.36,5.75,5.33,5.75,1749284,0
+CARS.US,D,20200521,000000,5.66,6.145,5.62,6.1,1976145,0
+CARS.US,D,20200522,000000,6.16,6.18,5.83,6.05,1190571,0
+CARS.US,D,20200526,000000,6.25,6.6381,6.14,6.49,1665563,0
+CARS.US,D,20200527,000000,6.75,6.88,6.2402,6.7,1661051,0
+CARS.US,D,20200528,000000,6.72,6.86,6.0202,6.04,1241910,0
+CARS.US,D,20200529,000000,6.06,6.22,5.92,6.17,999128,0
+CARS.US,D,20200601,000000,6.2,6.37,6.04,6.26,1224524,0
+CARS.US,D,20200602,000000,6.31,6.7,6.28,6.66,1177400,0
+CARS.US,D,20200603,000000,6.78,7.28,6.69,7.2,1614630,0
+CARS.US,D,20200604,000000,7.12,7.24,7.01,7.14,1538503,0
+CARS.US,D,20200605,000000,7.56,8.17,7.54,7.67,2905372,0
+CARS.US,D,20200608,000000,8,8.23,7.91,8.22,1462473,0
+CARS.US,D,20200609,000000,8,8.1,7.74,7.91,1343755,0
+CARS.US,D,20200610,000000,7.75,7.75,6.99,7,1646534,0
+CARS.US,D,20200611,000000,6.47,6.6337,6.01,6.04,2013072,0
+CARS.US,D,20200612,000000,6.49,6.78,6.13,6.28,1430974,0
+CARS.US,D,20200615,000000,6.01,6.449,5.8701,6.28,1635381,0
+CARS.US,D,20200616,000000,6.78,7.18,6.5,6.6,1599091,0
+CARS.US,D,20200617,000000,6.49,6.5288,6.07,6.23,1340721,0
+CARS.US,D,20200618,000000,6.17,6.95,6.14,6.84,1838326,0
+CARS.US,D,20200619,000000,6.94,7.0298,6.395,6.52,1538991,0
+CARS.US,D,20200622,000000,6.61,6.69,6.425,6.53,961338,0
+CARS.US,D,20200623,000000,6.6,6.7729,6.34,6.63,864828,0
+CARS.US,D,20200624,000000,6.46,6.56,5.95,6.16,1147726,0
+CARS.US,D,20200625,000000,6.08,6.3,6,6.14,680186,0
+CARS.US,D,20200626,000000,6.04,6.13,5.5,5.58,1578736,0
+CARS.US,D,20200629,000000,5.67,6.06,5.51,5.91,887419,0
+CARS.US,D,20200630,000000,5.83,6.01,5.71,5.76,1437956,0
+CARS.US,D,20200701,000000,5.82,6.11,5.68,5.68,1366351,0
+CARS.US,D,20200702,000000,5.86,5.97,5.63,5.64,800525,0
+CARS.US,D,20200706,000000,5.82,5.99,5.66,5.82,926666,0
+CARS.US,D,20200707,000000,5.76,5.91,5.6,5.62,625056,0
+CARS.US,D,20200708,000000,5.62,5.695,5.42,5.65,933937,0
+CARS.US,D,20200709,000000,5.67,5.72,5.32,5.35,1371850,0
+CARS.US,D,20200710,000000,5.35,5.86,5.2491,5.84,1087431,0
+CARS.US,D,20200713,000000,5.9,6.18,5.73,5.74,1336706,0
+CARS.US,D,20200714,000000,5.74,5.755,5.45,5.55,1097729,0
+CARS.US,D,20200715,000000,5.66,6.19,5.66,6.15,1439990,0
+CARS.US,D,20200716,000000,6,6.295,5.94,6.11,1246682,0
+CARS.US,D,20200717,000000,6.1,6.15,5.7836,5.91,771830,0
+CARS.US,D,20200720,000000,5.86,5.94,5.72,5.91,607598,0
+CARS.US,D,20200721,000000,6.04,6.21,5.86,5.91,780810,0
+CARS.US,D,20200722,000000,5.86,6.25,5.836,6.21,666488,0
+CARS.US,D,20200723,000000,6.14,6.55,6.08,6.32,1255662,0
+CARS.US,D,20200724,000000,6.18,6.3999,6.09,6.21,731739,0
+CARS.US,D,20200727,000000,6.2,6.5363,6.17,6.38,967471,0
+CARS.US,D,20200728,000000,6.33,6.83,6.3201,6.59,1040281,0
+CARS.US,D,20200729,000000,6.6,7.01,6.32,6.89,1995327,0
+CARS.US,D,20200730,000000,8,8.44,7.13,8.32,5221356,0
+CARS.US,D,20200731,000000,8.31,8.37,7.77,8.12,2358612,0
+CARS.US,D,20200803,000000,8.12,8.815,8.12,8.77,2299522,0
+CARS.US,D,20200804,000000,8.78,9.2,8.5181,8.76,1869777,0
+CARS.US,D,20200805,000000,8.91,9.05,8.605,8.69,1291547,0
+CARS.US,D,20200806,000000,8.79,9.19,8.735,9.15,2259251,0
+CARS.US,D,20200807,000000,9.15,9.66,9.09,9.22,3096511,0
+CARS.US,D,20200810,000000,9.3,9.465,8.69,8.73,1429608,0
+CARS.US,D,20200811,000000,8.95,9.16,8.675,8.69,1581271,0
+CARS.US,D,20200812,000000,8.78,8.8199,8.11,8.2,1375651,0
+CARS.US,D,20200813,000000,8.14,8.51,8.03,8.47,1165444,0
+CARS.US,D,20200814,000000,8.39,8.66,8.26,8.64,1078902,0
+CARS.US,D,20200817,000000,8.62,8.65,7.885,8.18,1327110,0
+CARS.US,D,20200818,000000,8.18,8.648,8.01,8.53,1220430,0
+CARS.US,D,20200819,000000,8.6,8.87,8.425,8.5,895137,0
+CARS.US,D,20200820,000000,8.34,8.72,8.1721,8.58,1150546,0
+CARS.US,D,20200821,000000,8.58,8.8585,8.43,8.71,1281688,0
+CARS.US,D,20200824,000000,8.85,9.47,8.78,9.41,1433198,0
+CARS.US,D,20200825,000000,9.36,9.825,9.11,9.67,1884301,0
+CARS.US,D,20200826,000000,9.66,9.88,9.25,9.29,1363704,0
+CARS.US,D,20200827,000000,9.32,9.45,8.8,9.05,1226295,0
+CARS.US,D,20200828,000000,9.05,9.25,9.01,9.17,655887,0
+CARS.US,D,20200831,000000,9.17,9.17,8.55,8.68,1029497,0
+CARS.US,D,20200901,000000,8.72,8.97,8.62,8.86,635245,0
+CARS.US,D,20200902,000000,8.85,9.04,8.6,9.01,886633,0
+CARS.US,D,20200903,000000,8.97,9.0899,8.38,8.48,982022,0
+CARS.US,D,20200904,000000,8.67,8.67,8.05,8.38,721127,0
+CARS.US,D,20200908,000000,8.18,8.59,8.15,8.37,466594,0
+CARS.US,D,20200909,000000,8.44,8.45,8.06,8.26,765066,0
+CARS.US,D,20200910,000000,8.32,8.52,8.255,8.28,623357,0
+CARS.US,D,20200911,000000,8.32,8.34,7.92,8.06,695961,0
+CARS.US,D,20200914,000000,8.19,8.7,8.1296,8.55,902712,0
+CARS.US,D,20200915,000000,8.66,8.84,8.41,8.46,774056,0
+CARS.US,D,20200916,000000,8.96,9.62,8.93,9.13,2002793,0
+CARS.US,D,20200917,000000,8.86,8.8994,8.56,8.72,1133261,0
+CARS.US,D,20200918,000000,8.79,8.83,8.2592,8.6,1534844,0
+CARS.US,D,20200921,000000,8.42,8.47,8.02,8.42,915764,0
+CARS.US,D,20200922,000000,8.49,8.72,8.36,8.39,1226639,0
+CARS.US,D,20200923,000000,8.42,8.66,8.17,8.18,1499507,0
+CARS.US,D,20200924,000000,8.09,8.17,7.59,7.6,1032999,0
+CARS.US,D,20200925,000000,7.56,7.6,7.24,7.56,1318516,0
+CARS.US,D,20200928,000000,7.73,8.12,7.73,8.04,897121,0
+CARS.US,D,20200929,000000,8.04,8.195,7.9066,8.12,764405,0
+CARS.US,D,20200930,000000,8.11,8.4,8.035,8.08,963931,0
+CARS.US,D,20201001,000000,8.18,8.79,8.12,8.78,1117718,0
+CARS.US,D,20201002,000000,8.42,8.72,8.24,8.61,788837,0
+CARS.US,D,20201005,000000,8.7,8.9914,8.6701,8.93,511168,0
+CARS.US,D,20201006,000000,9.1,9.16,8.69,8.7,754799,0
+CARS.US,D,20201007,000000,8.81,8.95,8.65,8.75,649449,0
+CARS.US,D,20201008,000000,8.89,9.03,8.76,8.91,408522,0
+CARS.US,D,20201009,000000,9,9.05,8.57,8.66,632789,0
+CARS.US,D,20201012,000000,8.73,8.86,8.42,8.44,602482,0
+CARS.US,D,20201013,000000,8.32,8.42,8.18,8.3,458815,0
+CARS.US,D,20201014,000000,8.27,8.55,8.01,8.01,742407,0
+CARS.US,D,20201015,000000,9.3,10.1,8.94,10.06,10946103,0
+CARS.US,D,20201016,000000,10.03,10.15,9.15,9.21,3265581,0
+CARS.US,D,20201019,000000,9.2,9.22,8.51,8.52,1598538,0
+CARS.US,D,20201020,000000,8.58,8.86,8.3727,8.65,1312176,0
+CARS.US,D,20201021,000000,8.64,8.7097,8.14,8.43,1373704,0
+CARS.US,D,20201022,000000,8.44,8.92,8.43,8.82,906603,0
+CARS.US,D,20201023,000000,8.88,9.31,8.78,8.95,970907,0
+CARS.US,D,20201026,000000,8.8,8.9199,8.1611,8.31,897342,0
+CARS.US,D,20201027,000000,8.26,8.3,7.87,8.01,863190,0
+CARS.US,D,20201028,000000,7.71,7.94,7.5601,7.6,1117991,0
+CARS.US,D,20201029,000000,7.65,7.8,7.55,7.68,642677,0
+CARS.US,D,20201030,000000,7.59,7.72,7.23,7.39,1112621,0
+CARS.US,D,20201102,000000,7.53,8.06,7.51,8.01,1053378,0
+CARS.US,D,20201103,000000,8.2,8.39,8.06,8.21,840909,0
+CARS.US,D,20201104,000000,8.11,8.43,8.06,8.22,557597,0
+CARS.US,D,20201105,000000,8.42,8.76,8.42,8.75,734309,0
+CARS.US,D,20201106,000000,8.84,9.46,8.7,9.32,1569271,0
+CARS.US,D,20201109,000000,9.1,9.39,8.4,8.85,2644372,0
+CARS.US,D,20201110,000000,9.01,9.295,8.48,8.89,1329821,0
+CARS.US,D,20201111,000000,8.98,9.49,8.92,9.47,1174330,0
+CARS.US,D,20201112,000000,9.32,9.4523,8.67,8.76,922123,0
+CARS.US,D,20201113,000000,8.96,9.1294,8.8,8.81,781690,0
+CARS.US,D,20201116,000000,9.01,9.38,8.94,9.3,857357,0
+CARS.US,D,20201117,000000,9.21,9.6907,9.18,9.6,734999,0
+CARS.US,D,20201118,000000,9.7,9.89,9.57,9.68,849344,0
+CARS.US,D,20201119,000000,9.58,10.02,9.5495,10.02,616798,0
+CARS.US,D,20201120,000000,10,10.63,10,10.62,2971870,0
+CARS.US,D,20201123,000000,10.7,11.16,10.635,11.04,1063522,0
+CARS.US,D,20201124,000000,11.1,11.73,10.98,11.21,1246266,0
+CARS.US,D,20201125,000000,11.08,11.5,10.7,11.49,1124636,0
+CARS.US,D,20201127,000000,11.61,11.63,11.08,11.3,553357,0
+CARS.US,D,20201130,000000,11.25,11.45,10.91,11.17,700253,0
+CARS.US,D,20201201,000000,11.27,11.38,10.95,11.06,947157,0
+CARS.US,D,20201202,000000,11.07,11.1248,10.65,10.97,825792,0
+CARS.US,D,20201203,000000,11,11.24,10.87,10.98,553730,0
+CARS.US,D,20201204,000000,11.06,11.68,11.02,11.5,935858,0
+CARS.US,D,20201207,000000,11.44,11.54,11.08,11.27,492847,0
+CARS.US,D,20201208,000000,11.14,11.53,11.14,11.48,720894,0
+CARS.US,D,20201209,000000,11.59,12.39,11.4409,11.79,1107483,0
+CARS.US,D,20201210,000000,11.57,12.54,11.52,12.49,707287,0
+CARS.US,D,20201211,000000,12.26,12.695,12.13,12.46,591082,0
+CARS.US,D,20201214,000000,12.83,13.33,12.73,13.01,855049,0
+CARS.US,D,20201215,000000,13.06,13.41,12.66,13.37,630714,0
+CARS.US,D,20201216,000000,13.42,13.42,12.68,13.04,695579,0
+CARS.US,D,20201217,000000,13.03,13.06,12.68,12.79,603315,0
+CARS.US,D,20201218,000000,12.8,12.96,12.26,12.31,908011,0
+CARS.US,D,20201221,000000,11.94,12.25,11.83,12.16,565053,0
+CARS.US,D,20201222,000000,12.26,12.39,11.71,11.72,650542,0
+CARS.US,D,20201223,000000,11.81,11.94,11.34,11.39,589744,0
+CARS.US,D,20201224,000000,11.58,11.715,11.31,11.44,312019,0
+CARS.US,D,20201228,000000,11.67,11.98,11.3307,11.81,626002,0
+CARS.US,D,20201229,000000,11.31,11.44,10.87,11.31,709870,0
+CARS.US,D,20201230,000000,11.38,11.72,11.37,11.49,356476,0
+CARS.US,D,20201231,000000,11.46,11.48,11.24,11.3,306977,0
+CARS.US,D,20210104,000000,11.22,11.54,11.08,11.39,565261,0
+CARS.US,D,20210105,000000,11.38,11.67,11.31,11.5,326850,0
+CARS.US,D,20210106,000000,11.69,12.46,11.61,12.12,596638,0
+CARS.US,D,20210107,000000,12.28,12.38,11.99,12.17,396123,0
+CARS.US,D,20210108,000000,12.38,12.39,11.69,11.96,391803,0
+CARS.US,D,20210111,000000,11.61,12.3,11.61,11.74,413950,0
+CARS.US,D,20210112,000000,11.93,12.26,11.7355,12.24,292634,0
+CARS.US,D,20210113,000000,12.27,12.4,11.63,11.69,314208,0
+CARS.US,D,20210114,000000,11.91,12.94,11.82,12.64,722825,0
+CARS.US,D,20210115,000000,12.4,13.03,12.2806,12.44,914776,0
+CARS.US,D,20210119,000000,12.7,12.78,12.05,12.68,494545,0
+CARS.US,D,20210120,000000,12.75,13,12.52,12.81,348480,0
+CARS.US,D,20210121,000000,12.96,13.86,12.955,13.47,950113,0
+CARS.US,D,20210122,000000,13.21,13.6,12.87,13.6,346696,0
+CARS.US,D,20210125,000000,13.54,13.93,13.13,13.7,418000,0
+CARS.US,D,20210126,000000,13.89,14.15,13.31,13.36,409980,0
+CARS.US,D,20210127,000000,13,13.08,12.17,12.62,653544,0
+CARS.US,D,20210128,000000,12.62,12.79,11.97,12.13,461937,0
+CARS.US,D,20210129,000000,12.05,12.1392,11.5,11.61,643782,0
+CARS.US,D,20210201,000000,11.81,12.455,11.51,12.19,717427,0
+CARS.US,D,20210202,000000,12.47,12.59,12.07,12.55,341051,0
+CARS.US,D,20210203,000000,12.5,12.83,12.39,12.73,358532,0
+CARS.US,D,20210204,000000,12.86,13.08,12.6,13.06,229096,0
+CARS.US,D,20210205,000000,13.3,13.49,13.07,13.49,316443,0
+CARS.US,D,20210208,000000,13.63,13.84,13.31,13.7,805115,0
+CARS.US,D,20210209,000000,13.69,13.7,13.04,13.4,539964,0
+CARS.US,D,20210210,000000,13.52,13.73,13.17,13.19,389434,0
+CARS.US,D,20210211,000000,13.31,13.77,13.25,13.4,444232,0
+CARS.US,D,20210212,000000,13.16,13.58,13.0611,13.23,424220,0
+CARS.US,D,20210216,000000,13.34,13.38,12.86,13.11,377734,0
+CARS.US,D,20210217,000000,12.9,13.005,12.5255,12.72,320395,0
+CARS.US,D,20210218,000000,12.59,13.005,12.42,12.86,396708,0
+CARS.US,D,20210219,000000,12.9,13.2,12.86,13.13,525972,0
+CARS.US,D,20210222,000000,13.05,13.66,12.87,13.02,726043,0
+CARS.US,D,20210223,000000,12.75,13.3,12.02,13.25,581994,0
+CARS.US,D,20210224,000000,13.4,14.425,12.89,14.3,1682505,0
+CARS.US,D,20210225,000000,13.11,14.38,11.94,12.47,2050694,0
+CARS.US,D,20210226,000000,12.36,12.48,10.73,11.67,1402870,0
+CARS.US,D,20210301,000000,12.76,14.23,12.52,14.18,1719015,0
+CARS.US,D,20210302,000000,14.1,14.89,13.6,14.15,1053627,0
+CARS.US,D,20210303,000000,13.84,14.21,13.1,13.13,700538,0
+CARS.US,D,20210304,000000,12.81,13.165,12.08,12.67,614872,0
+CARS.US,D,20210305,000000,13.03,13.26,11.9,12.96,456598,0
+CARS.US,D,20210308,000000,12.94,13.615,12.7,13.27,525274,0
+CARS.US,D,20210309,000000,13.7,14.11,13.34,13.86,526338,0
+CARS.US,D,20210310,000000,14.08,14.36,13.865,14.06,468570,0
+CARS.US,D,20210311,000000,14.49,14.85,14.25,14.56,531047,0
+CARS.US,D,20210312,000000,14.73,15.1878,14.46,15,1028385,0
+CARS.US,D,20210315,000000,14.61,15.33,14.6003,15.3,400957,0
+CARS.US,D,20210316,000000,15.46,15.71,14.75,14.9,378033,0
+CARS.US,D,20210317,000000,14.66,15.19,14.43,15.17,394923,0
+CARS.US,D,20210318,000000,15.06,15.47,14.5,14.57,388381,0
+CARS.US,D,20210319,000000,14.59,14.85,14.03,14.55,956531,0
+CARS.US,D,20210322,000000,14.65,14.78,14.1,14.31,267360,0
+CARS.US,D,20210323,000000,14.15,14.35,13.28,13.39,446647,0
+CARS.US,D,20210324,000000,13.62,13.82,12.3,12.31,562709,0
+CARS.US,D,20210325,000000,12.14,12.97,12,12.87,453103,0
+CARS.US,D,20210326,000000,13,13.06,12.25,12.71,683869,0
+CARS.US,D,20210329,000000,12.6,13,12.05,12.49,511984,0
+CARS.US,D,20210330,000000,12.53,12.92,12.37,12.89,421404,0
+CARS.US,D,20210331,000000,13.08,13.65,12.9,12.96,672323,0
+CARS.US,D,20210401,000000,13.16,13.4,13.03,13.14,513597,0
+CARS.US,D,20210405,000000,13.47,13.62,12.91,13.42,763432,0
+CARS.US,D,20210406,000000,13.47,14.25,13.43,14.08,423285,0
+CARS.US,D,20210407,000000,14.04,14.045,13.24,13.34,545898,0
+CARS.US,D,20210408,000000,13.54,13.73,13.28,13.56,882597,0
+CARS.US,D,20210409,000000,13.51,13.9,13.44,13.68,371216,0
+CARS.US,D,20210412,000000,13.71,13.9,13.46,13.8,458245,0
+CARS.US,D,20210413,000000,13.96,14.5,13.7001,14.47,432537,0
+CARS.US,D,20210414,000000,14.4,14.83,14.18,14.19,458734,0
+CARS.US,D,20210415,000000,14.5,14.5,13.92,14.17,372562,0
+CARS.US,D,20210416,000000,14.23,14.35,13.91,13.93,418216,0
+CARS.US,D,20210419,000000,13.76,13.9,13.34,13.46,624073,0
+CARS.US,D,20210420,000000,13.33,13.4,12.81,13,529883,0
+CARS.US,D,20210421,000000,12.87,13.05,12.63,12.99,464420,0
+CARS.US,D,20210422,000000,13.08,13.64,13.0317,13.1,535397,0
+CARS.US,D,20210423,000000,13.21,13.4699,13,13.31,432100,0
+CARS.US,D,20210426,000000,13.43,13.77,13.365,13.7,335360,0
+CARS.US,D,20210427,000000,13.65,13.7,13.34,13.48,274400,0
+CARS.US,D,20210428,000000,13.48,13.6,13.15,13.36,388333,0
+CARS.US,D,20210429,000000,13.61,13.69,13.28,13.44,201777,0
+CARS.US,D,20210430,000000,13.31,13.47,13.12,13.21,308739,0
+CARS.US,D,20210503,000000,13.34,13.66,13.2501,13.38,356538,0
+CARS.US,D,20210504,000000,13.25,13.26,12.555,12.87,634605,0
+CARS.US,D,20210505,000000,13.1,13.44,12.95,13.11,338795,0
+CARS.US,D,20210506,000000,12.9,13.5,12.61,12.99,669928,0
+CARS.US,D,20210507,000000,13.32,14.31,13.01,13.99,871929,0
+CARS.US,D,20210510,000000,14.09,14.248,13.34,13.36,561097,0
+CARS.US,D,20210511,000000,12.81,13.56,12.59,13.39,658541,0
+CARS.US,D,20210512,000000,13.31,13.405,12.9,12.99,394498,0
+CARS.US,D,20210513,000000,13.13,13.52,12.83,13.01,421927,0
+CARS.US,D,20210514,000000,13.24,13.68,13.21,13.61,301174,0
+CARS.US,D,20210517,000000,13.42,13.55,13.15,13.43,377701,0
+CARS.US,D,20210518,000000,13.46,13.84,13.46,13.62,302378,0
+CARS.US,D,20210519,000000,13.26,13.71,13.15,13.69,323856,0
+CARS.US,D,20210520,000000,13.69,13.84,13.49,13.74,210681,0
+CARS.US,D,20210521,000000,14.1,14.19,13.78,13.88,426572,0
+CARS.US,D,20210524,000000,14.07,14.62,13.83,14.44,433551,0
+CARS.US,D,20210525,000000,14.59,14.79,13.79,13.8,370935,0
+CARS.US,D,20210526,000000,13.79,14.58,13.79,14.48,365711,0
+CARS.US,D,20210527,000000,14.65,14.92,14.2,14.74,611239,0
+CARS.US,D,20210528,000000,14.91,14.95,14.43,14.61,393055,0
+CARS.US,D,20210601,000000,14.77,15.08,14.5,14.88,469992,0
+CARS.US,D,20210602,000000,15.03,15.2,14.86,15.05,356153,0
+CARS.US,D,20210603,000000,14.82,14.85,14.53,14.59,295863,0
+CARS.US,D,20210604,000000,14.64,14.8,14.51,14.51,228094,0
+CARS.US,D,20210607,000000,14.61,14.78,14.54,14.55,210593,0
+CARS.US,D,20210608,000000,14.58,14.68,14.25,14.52,286774,0
+CARS.US,D,20210609,000000,14.52,14.6,13.98,14,190227,0
+CARS.US,D,20210610,000000,14.1,14.24,13.93,14.03,328096,0
+CARS.US,D,20210611,000000,14.05,14.22,14.05,14.12,184965,0
+CARS.US,D,20210614,000000,14.16,14.63,13.96,14.43,340600,0
+CARS.US,D,20210615,000000,14.5,14.5,14.02,14.11,244025,0
+CARS.US,D,20210616,000000,14.01,14.23,13.82,14.08,226867,0
+CARS.US,D,20210617,000000,13.86,14.14,13.61,13.85,275266,0
+CARS.US,D,20210618,000000,13.67,13.83,13.21,13.24,718092,0
+CARS.US,D,20210621,000000,13.44,13.96,13.28,13.9,383209,0
+CARS.US,D,20210622,000000,13.87,14.16,13.77,14.07,273275,0
+CARS.US,D,20210623,000000,14.09,14.89,14.09,14.76,392369,0
+CARS.US,D,20210624,000000,14.9,15.14,14.8,15.12,306004,0
+CARS.US,D,20210625,000000,15.19,15.37,15.06,15.23,1291968,0
+CARS.US,D,20210628,000000,15.21,15.21,14.71,14.91,575514,0
+CARS.US,D,20210629,000000,15.04,15.07,14.74,14.81,337984,0
+CARS.US,D,20210630,000000,14.79,14.805,14.32,14.33,345708,0
+CARS.US,D,20210701,000000,14.46,14.58,14.18,14.43,480376,0
+CARS.US,D,20210702,000000,14.53,14.605,13.76,13.78,336313,0
+CARS.US,D,20210706,000000,13.79,13.86,13.2284,13.43,293225,0
+CARS.US,D,20210707,000000,13.42,13.77,12.87,12.96,473815,0
+CARS.US,D,20210708,000000,12.57,12.85,11.99,12.66,487449,0
+CARS.US,D,20210709,000000,12.85,13.07,12.64,13.01,258768,0
+CARS.US,D,20210712,000000,12.93,13.3,12.75,13.29,339708,0
+CARS.US,D,20210713,000000,13.18,13.28,12.89,13.08,394885,0
+CARS.US,D,20210714,000000,13.29,13.52,12.88,12.91,253690,0
+CARS.US,D,20210715,000000,12.8,12.93,12.56,12.91,363961,0
+CARS.US,D,20210716,000000,13.06,13.175,12.61,12.75,437083,0
+CARS.US,D,20210719,000000,12.24,12.4722,12.07,12.2,291235,0
+CARS.US,D,20210720,000000,12.36,12.83,12.2,12.6,423999,0
+CARS.US,D,20210721,000000,12.79,13.33,12.73,13.1,339645,0
+CARS.US,D,20210722,000000,12.97,12.97,12.37,12.57,315947,0
+CARS.US,D,20210723,000000,12.77,12.77,12.24,12.29,318302,0
+CARS.US,D,20210726,000000,12.37,12.7,12.24,12.45,261959,0
+CARS.US,D,20210727,000000,12.23,12.26,11.83,12.04,363694,0
+CARS.US,D,20210728,000000,12.18,12.3,11.98,12.15,322697,0
+CARS.US,D,20210729,000000,12.25,12.53,12.2,12.33,355463,0
+CARS.US,D,20210730,000000,12.21,12.37,11.92,12.08,284551,0
+CARS.US,D,20210802,000000,12.17,12.45,12.14,12.22,313150,0
+CARS.US,D,20210803,000000,12.25,12.39,12.01,12.14,821679,0
+CARS.US,D,20210804,000000,11.97,12.27,11.73,11.75,486969,0
+CARS.US,D,20210805,000000,12.13,13.13,12,12.93,773957,0
+CARS.US,D,20210806,000000,13.25,13.57,13.01,13.04,797645,0
+CARS.US,D,20210809,000000,13.01,13.32,12.66,13.19,598774,0
+CARS.US,D,20210810,000000,13.2,13.605,13.13,13.49,466775,0
+CARS.US,D,20210811,000000,13.6,13.8,13.47,13.68,341393,0
+CARS.US,D,20210812,000000,13.65,13.69,13.19,13.53,322163,0
+CARS.US,D,20210813,000000,13.48,13.485,13.02,13.13,220600,0
+CARS.US,D,20210816,000000,12.95,12.95,12.54,12.54,319470,0
+CARS.US,D,20210817,000000,12.32,12.38,11.83,12.02,422387,0
+CARS.US,D,20210818,000000,12.05,12.32,11.91,11.98,401541,0
+CARS.US,D,20210819,000000,11.76,11.89,11.53,11.76,416618,0
+CARS.US,D,20210820,000000,11.76,12.11,11.74,11.85,350252,0
+CARS.US,D,20210823,000000,11.96,12.115,11.8702,11.91,220757,0
+CARS.US,D,20210824,000000,11.99,12.222,11.9,12.06,286654,0
+CARS.US,D,20210825,000000,12.03,12.28,11.93,12.11,274753,0
+CARS.US,D,20210826,000000,12.04,12.2,11.97,12.1,260296,0
+CARS.US,D,20210827,000000,12.45,13.05,12.41,12.95,521364,0
+CARS.US,D,20210830,000000,12.97,12.97,12.53,12.76,367581,0
+CARS.US,D,20210831,000000,12.72,13.03,12.5898,12.72,313961,0
+CARS.US,D,20210901,000000,12.84,13.06,12.6474,12.88,298753,0
+CARS.US,D,20210902,000000,12.93,12.97,12.52,12.58,363591,0
+CARS.US,D,20210903,000000,12.6,12.7,12.48,12.59,256327,0
+CARS.US,D,20210907,000000,12.62,12.73,12.16,12.17,233872,0
+CARS.US,D,20210908,000000,12.1,12.22,11.95,12.14,302924,0
+CARS.US,D,20210909,000000,12.12,12.44,12.02,12.21,298204,0
+CARS.US,D,20210910,000000,12.37,12.46,12.23,12.4,262543,0
+CARS.US,D,20210913,000000,12.5,12.58,12.35,12.53,413173,0
+CARS.US,D,20210914,000000,12.61,12.665,12.34,12.41,434390,0
+CARS.US,D,20210915,000000,12.41,12.74,12.2,12.66,469485,0
+CARS.US,D,20210916,000000,12.73,12.795,12.54,12.67,352361,0
+CARS.US,D,20210917,000000,12.7,12.86,12.3299,12.64,1090901,0
+CARS.US,D,20210920,000000,12.25,12.59,12.13,12.57,513111,0
+CARS.US,D,20210921,000000,12.62,12.68,12.35,12.43,362728,0
+CARS.US,D,20210922,000000,12.5,12.91,12.5,12.58,322443,0
+CARS.US,D,20210923,000000,12.68,12.84,12.61,12.72,516147,0
+CARS.US,D,20210924,000000,12.65,13.28,12.59,13.24,399770,0
+CARS.US,D,20210927,000000,13.23,13.38,12.97,13.18,472654,0
+CARS.US,D,20210928,000000,13.05,13.1761,12.75,12.95,558478,0
+CARS.US,D,20210929,000000,13.04,13.23,12.76,12.78,346515,0
+CARS.US,D,20210930,000000,12.78,12.96,12.51,12.65,451984,0
+CARS.US,D,20211001,000000,12.73,12.98,12.52,12.83,352939,0
+CARS.US,D,20211004,000000,12.76,12.8,12.21,12.25,247863,0
+CARS.US,D,20211005,000000,12.23,12.44,12.05,12.06,313579,0
+CARS.US,D,20211006,000000,11.92,12.03,11.8,11.83,354197,0
+CARS.US,D,20211007,000000,11.9,12.235,11.9,12.15,386808,0
+CARS.US,D,20211008,000000,12.16,12.22,12.01,12.12,269176,0
+CARS.US,D,20211011,000000,12.125,12.45,12.03,12.07,351399,0
+CARS.US,D,20211012,000000,12.1,12.121,11.84,12.07,525896,0
+CARS.US,D,20211013,000000,12.08,12.215,11.94,12.17,514898,0
+CARS.US,D,20211014,000000,12.32,12.43,12.11,12.3,380289,0
+CARS.US,D,20211015,000000,12.56,12.67,12.23,12.25,536501,0
+CARS.US,D,20211018,000000,12.17,12.25,11.93,12.23,618916,0
+CARS.US,D,20211019,000000,12.2,12.61,12.11,12.57,381523,0
+CARS.US,D,20211020,000000,12.56,12.56,12.33,12.52,577989,0
+CARS.US,D,20211021,000000,12.53,12.78,12.45,12.71,494140,0
+CARS.US,D,20211022,000000,12.71,12.86,12.6,12.68,576911,0
+CARS.US,D,20211025,000000,12.69,13.15,12.5,13.09,670347,0
+CARS.US,D,20211026,000000,13.2,13.56,13.05,13.31,678706,0
+CARS.US,D,20211027,000000,13.26,13.325,12.82,12.84,477564,0
+CARS.US,D,20211028,000000,12.92,13.06,12.8,12.98,326685,0
+CARS.US,D,20211029,000000,12.87,13.11,12.85,13.02,423997,0
+CARS.US,D,20211101,000000,13.08,13.59,13.08,13.53,461945,0
+CARS.US,D,20211102,000000,13.53,14.2,13.22,13.45,1101326,0
+CARS.US,D,20211103,000000,13.28,13.67,13.271,13.28,544376,0
+CARS.US,D,20211104,000000,13.775,13.82,12.8,13.66,980265,0
+CARS.US,D,20211105,000000,13.99,14.25,13.525,13.67,579635,0
+CARS.US,D,20211108,000000,13.65,14.18,13.43,13.72,372300,0
+CARS.US,D,20211109,000000,13.72,13.87,13.43,13.61,476759,0
+CARS.US,D,20211110,000000,13.54,13.82,13.35,13.49,408297,0
+CARS.US,D,20211111,000000,13.54,13.66,13.28,13.3,372505,0
+CARS.US,D,20211112,000000,13.27,13.36,13.08,13.13,503556,0
+CARS.US,D,20211115,000000,13.37,13.45,12.975,13.16,754533,0
+CARS.US,D,20211116,000000,13.06,13.12,12.8,13.01,528892,0
+CARS.US,D,20211117,000000,13.1,13.135,12.64,12.76,457236,0
+CARS.US,D,20211118,000000,12.79,12.79,12.2,12.47,553766,0
+CARS.US,D,20211119,000000,12.3,12.59,12.29,12.47,424990,0
+CARS.US,D,20211122,000000,12.65,13,12.4601,12.96,597714,0
+CARS.US,D,20211123,000000,13,13.33,12.88,13.27,755245,0
+CARS.US,D,20211124,000000,13.205,13.62,13.04,13.31,528485,0
+CARS.US,D,20211126,000000,14.43,16.2,14.38,16.12,5243963,0
+CARS.US,D,20211129,000000,16.1,17.38,15.98,16.97,3760695,0
+CARS.US,D,20211130,000000,16.81,17.4,16.18,16.68,2748384,0
+CARS.US,D,20211201,000000,17,17.66,16.299,16.57,13366580,0
+CARS.US,D,20211202,000000,16.34,16.73,15.73,16.6,1912805,0
+CARS.US,D,20211203,000000,16.65,16.8,15.99,16.23,1089140,0
+CARS.US,D,20211206,000000,16.34,17,16.01,16.91,922462,0
+CARS.US,D,20211207,000000,17.15,18.069,17.11,17.54,1495019,0
+CARS.US,D,20211208,000000,17.75,19.09,17.675,19.04,2443749,0
+CARS.US,D,20211209,000000,18.76,19.01,18.02,18.15,913535,0
+CARS.US,D,20211210,000000,18.41,18.465,17.445,17.65,732879,0
+CARS.US,D,20211213,000000,17.5,17.6082,16.68,16.73,1031642,0
+CARS.US,D,20211214,000000,16.65,16.89,16.09,16.18,876704,0
+CARS.US,D,20211215,000000,16.17,16.235,15.44,16.06,1074650,0
+CARS.US,D,20211216,000000,16.17,16.28,15.34,15.36,1294885,0
+CARS.US,D,20211217,000000,15.22,15.78,14.93,15.61,1560460,0
+CARS.US,D,20211220,000000,15.24,15.27,14.84,15.07,729826,0
+CARS.US,D,20211221,000000,15.26,15.995,15.19,15.8,652573,0
+CARS.US,D,20211222,000000,15.63,16,15.38,15.9,823234,0
+CARS.US,D,20211223,000000,15.92,16.36,15.78,16.3,460891,0
+CARS.US,D,20211227,000000,16.36,16.8,16.085,16.79,460575,0
+CARS.US,D,20211228,000000,16.67,16.92,16.51,16.7,574693,0
+CARS.US,D,20211229,000000,16.64,16.7696,16.142,16.23,446965,0
+CARS.US,D,20211230,000000,16.24,16.79,16.24,16.32,426077,0
+CARS.US,D,20211231,000000,16.22,16.43,16.07,16.09,562918,0
+CARS.US,D,20220103,000000,16.15,16.89,16.13,16.54,570733,0
+CARS.US,D,20220104,000000,16.76,17.03,16.56,16.95,496551,0
+CARS.US,D,20220105,000000,16.87,17.18,16,16.13,491379,0
+CARS.US,D,20220106,000000,16.1,16.4,15.83,16.23,464183,0
+CARS.US,D,20220107,000000,16.22,16.53,15.92,15.93,286784,0
+CARS.US,D,20220110,000000,15.82,16.28,15.335,16.25,586242,0
+CARS.US,D,20220111,000000,16.13,16.25,15.82,16.03,439862,0
+CARS.US,D,20220112,000000,16.26,16.3,15.84,16.15,390910,0
+CARS.US,D,20220113,000000,16.22,16.98,16.22,16.35,621526,0
+CARS.US,D,20220114,000000,16.1,16.55,15.9518,16.41,410286,0
+CARS.US,D,20220118,000000,16.13,16.73,15.64,15.68,489033,0
+CARS.US,D,20220119,000000,15.66,15.84,15.19,15.42,593468,0
+CARS.US,D,20220120,000000,15.66,15.9361,15.2,15.2,433834,0
+CARS.US,D,20220121,000000,15.1,15.5,14.875,14.89,706273,0
+CARS.US,D,20220124,000000,14.51,15.265,14.1179,15.19,581506,0
+CARS.US,D,20220125,000000,14.88,15.14,14.48,14.94,542356,0
+CARS.US,D,20220126,000000,15.32,15.65,14.8,14.91,467322,0
+CARS.US,D,20220127,000000,15.01,15.55,14.51,14.63,496125,0
+CARS.US,D,20220128,000000,14.68,14.86,14.38,14.85,286717,0
+CARS.US,D,20220131,000000,14.74,15.59,14.74,15.58,400134,0
+CARS.US,D,20220201,000000,15.7,15.99,15.37,15.9,504884,0
+CARS.US,D,20220202,000000,15.91,15.97,15.37,15.59,474037,0
+CARS.US,D,20220203,000000,15.26,15.6,15.04,15.12,280362,0
+CARS.US,D,20220204,000000,14.99,15.46,14.8,15.34,279426,0
+CARS.US,D,20220207,000000,15.4,15.93,15.18,15.27,301603,0
+CARS.US,D,20220208,000000,15.33,16.1,15.33,15.95,861671,0
+CARS.US,D,20220209,000000,16.17,16.48,15.7918,16.1,384682,0
+CARS.US,D,20220210,000000,15.66,16.05,15.5,15.61,304818,0
+CARS.US,D,20220211,000000,15.7,16.04,15.39,15.59,289273,0
+CARS.US,D,20220214,000000,15.68,15.86,15.23,15.51,377513,0
+CARS.US,D,20220215,000000,15.77,16.2,15.77,16.19,376554,0
+CARS.US,D,20220216,000000,15.98,16.29,15.98,16.22,262886,0
+CARS.US,D,20220217,000000,16.02,16.27,15.71,15.84,281596,0
+CARS.US,D,20220218,000000,15.79,15.97,15.1,15.31,438222,0
+CARS.US,D,20220222,000000,15.15,15.33,14.38,14.41,591746,0
+CARS.US,D,20220223,000000,14.6,14.74,14.07,14.15,571615,0
+CARS.US,D,20220224,000000,13.4,15.02,13,14.94,833138,0
+CARS.US,D,20220225,000000,14.99,16.12,14.99,15.95,686908,0
+CARS.US,D,20220228,000000,15.62,16.26,15.6,16.18,645802,0
+CARS.US,D,20220301,000000,16.11,16.43,15.7903,16.01,528527,0
+CARS.US,D,20220302,000000,16.16,16.5248,15.745,16.06,458611,0
+CARS.US,D,20220303,000000,16.1,16.16,15.75,15.93,507581,0
+CARS.US,D,20220304,000000,15.63,15.7,15.27,15.38,436777,0
+CARS.US,D,20220307,000000,15.25,15.47,14.18,14.2,526419,0
+CARS.US,D,20220308,000000,14.2,14.43,13.76,13.84,1065056,0
+CARS.US,D,20220309,000000,14.13,14.69,14.06,14.5,737975,0
+CARS.US,D,20220310,000000,14.15,14.41,13.88,14.39,435087,0
+CARS.US,D,20220311,000000,14.49,14.76,14.38,14.57,411757,0
+CARS.US,D,20220314,000000,14.52,14.66,13.89,14.02,502325,0
+CARS.US,D,20220315,000000,14.1,14.44,13.85,14.31,390151,0
+CARS.US,D,20220316,000000,14.56,15.14,14.502,15.07,469874,0
+CARS.US,D,20220317,000000,14.9,15.37,14.85,15.33,391919,0
+CARS.US,D,20220318,000000,15.25,15.585,15.25,15.42,745545,0
+CARS.US,D,20220321,000000,15.42,15.46,14.81,15.09,329714,0
+CARS.US,D,20220322,000000,15.13,15.6,15.01,15.31,219219,0
+CARS.US,D,20220323,000000,15.1,15.249,14.77,14.94,296017,0
+CARS.US,D,20220324,000000,15.05,15.08,14.66,15.01,152252,0
+CARS.US,D,20220325,000000,15,15,14.625,14.86,261202,0
+CARS.US,D,20220328,000000,14.81,14.85,14.34,14.64,298447,0
+CARS.US,D,20220329,000000,14.88,15.65,14.73,15.05,496623,0
+CARS.US,D,20220330,000000,14.94,15.42,14.78,14.87,232967,0
+CARS.US,D,20220331,000000,14.74,14.79,14.33,14.43,387897,0
+CARS.US,D,20220401,000000,14.53,14.73,14.35,14.61,367489,0
+CARS.US,D,20220404,000000,14.59,14.93,14.59,14.68,279104,0
+CARS.US,D,20220405,000000,14.39,14.65,13.56,13.84,532322,0
+CARS.US,D,20220406,000000,13.58,13.81,13.16,13.25,565767,0
+CARS.US,D,20220407,000000,13.18,13.42,12.82,13.06,463061,0
+CARS.US,D,20220408,000000,13,13.25,12.72,12.73,363392,0
+CARS.US,D,20220411,000000,12.53,12.85,12.41,12.68,456870,0
+CARS.US,D,20220412,000000,12.95,13.25,12.68,12.74,341301,0
+CARS.US,D,20220413,000000,12.71,12.99,12.71,12.89,325405,0
+CARS.US,D,20220414,000000,12.95,13.075,12.76,12.82,256640,0
+CARS.US,D,20220418,000000,12.73,12.99,12.582,12.67,278584,0
+CARS.US,D,20220419,000000,12.59,12.93,12.59,12.63,510124,0
+CARS.US,D,20220420,000000,12.78,12.91,12.34,12.41,321750,0
+CARS.US,D,20220421,000000,12.55,12.6694,11.95,12.03,349433,0
+CARS.US,D,20220422,000000,11.99,12.025,11.64,11.75,283842,0
+CARS.US,D,20220425,000000,11.67,12.11,11.61,12.04,336669,0
+CARS.US,D,20220426,000000,11.9,11.945,11.49,11.5,342163,0
+CARS.US,D,20220427,000000,11.46,11.66,11.31,11.37,340261,0
+CARS.US,D,20220428,000000,11.5,11.71,11.03,11.45,429635,0
+CARS.US,D,20220429,000000,11.34,11.62,11.07,11.12,461575,0
+CARS.US,D,20220502,000000,11.14,11.47,11.09,11.45,466544,0
+CARS.US,D,20220503,000000,11.35,11.43,11.02,11.29,437647,0
+CARS.US,D,20220504,000000,11.29,11.75,10.94,11.69,472786,0
+CARS.US,D,20220505,000000,10.95,11.07,10.57,10.84,727747,0
+CARS.US,D,20220506,000000,10.65,10.715,9.72,9.94,895331,0
+CARS.US,D,20220509,000000,9.73,9.85,9.4,9.41,508817,0
+CARS.US,D,20220510,000000,9.44,9.45,8.79,9.09,723167,0
+CARS.US,D,20220511,000000,8.92,9.39,8.83,8.87,649755,0
+CARS.US,D,20220512,000000,8.76,9.4087,8.75,9.13,655189,0
+CARS.US,D,20220513,000000,9.31,9.98,9.31,9.85,562520,0
+CARS.US,D,20220516,000000,9.97,10.28,9.87,10.15,603534,0
+CARS.US,D,20220517,000000,10.41,10.7,10.32,10.66,447780,0
+CARS.US,D,20220518,000000,10.43,10.72,10.21,10.31,570166,0
+CARS.US,D,20220519,000000,10.18,10.43,10.08,10.13,497241,0
+CARS.US,D,20220520,000000,10.3,10.43,9.89,10.16,414859,0
+CARS.US,D,20220523,000000,10.26,10.26,9.52,9.71,513067,0
+CARS.US,D,20220524,000000,9.61,9.85,9.43,9.8,406623,0
+CARS.US,D,20220525,000000,9.8,9.9,9.59,9.8,1201927,0
+CARS.US,D,20220526,000000,9.86,10.32,9.86,10.15,463765,0
+CARS.US,D,20220527,000000,10.19,10.65,10.19,10.57,383196,0
+CARS.US,D,20220531,000000,10.42,10.475,10.18,10.35,660587,0
+CARS.US,D,20220601,000000,10.29,10.45,10.035,10.25,452214,0
+CARS.US,D,20220602,000000,10.26,10.66,10.26,10.56,360401,0
+CARS.US,D,20220603,000000,10.44,10.54,10.24,10.34,399210,0
+CARS.US,D,20220606,000000,10.44,10.45,10.22,10.27,768940,0
+CARS.US,D,20220607,000000,10.16,10.42,10.16,10.37,632837,0
+CARS.US,D,20220608,000000,10.36,10.5,10.24,10.38,311953,0
+CARS.US,D,20220609,000000,10.27,10.36,9.83,9.85,414119,0
+CARS.US,D,20220610,000000,9.71,9.91,9.275,9.31,432820,0
+CARS.US,D,20220613,000000,8.88,9.03,8.78,8.96,488930,0
+CARS.US,D,20220614,000000,8.96,9.185,8.785,9.15,743689,0
+CARS.US,D,20220615,000000,9.31,9.62,9.242,9.51,612762,0
+CARS.US,D,20220616,000000,9.15,9.28,9.03,9.15,1181329,0
+CARS.US,D,20220617,000000,9.26,9.55,9.12,9.21,915881,0
+CARS.US,D,20220621,000000,9.34,9.49,9.15,9.27,573182,0
+CARS.US,D,20220622,000000,9.21,9.59,9.078,9.32,538317,0
+CARS.US,D,20220623,000000,9.39,9.69,9.39,9.69,509566,0
+CARS.US,D,20220624,000000,9.78,10.04,9.744,9.93,832144,0
+CARS.US,D,20220627,000000,10,10.06,9.74,9.97,419304,0
+CARS.US,D,20220628,000000,10.02,10.32,9.74,9.74,581406,0
+CARS.US,D,20220629,000000,9.72,9.79,9.41,9.49,434743,0
+CARS.US,D,20220630,000000,9.35,9.45,9.0553,9.43,653386,0
+CARS.US,D,20220701,000000,9.4,10.1,9.4,10.08,561886,0
+CARS.US,D,20220705,000000,9.81,10.06,9.55,10.03,555965,0
+CARS.US,D,20220706,000000,10.04,10.09,9.78,9.9,352505,0
+CARS.US,D,20220707,000000,10.04,10.11,9.895,9.97,352929,0
+CARS.US,D,20220708,000000,9.92,10.145,9.72,10.11,330607,0
+CARS.US,D,20220711,000000,9.96,9.96,9.59,9.67,283640,0
+CARS.US,D,20220712,000000,9.69,9.89,9.64,9.74,374166,0
+CARS.US,D,20220713,000000,9.55,9.78,9.36,9.69,356827,0
+CARS.US,D,20220714,000000,9.49,9.69,9.42,9.66,238764,0
+CARS.US,D,20220715,000000,9.96,10.16,9.76,10.11,322414,0
+CARS.US,D,20220718,000000,10.23,10.595,10.2,10.25,392042,0
+CARS.US,D,20220719,000000,10.41,10.83,10.41,10.72,443781,0
+CARS.US,D,20220720,000000,10.7,11.36,10.68,11.33,403448,0
+CARS.US,D,20220721,000000,11.27,11.61,11.21,11.6,278050,0
+CARS.US,D,20220722,000000,11.53,11.53,11.07,11.23,385174,0
+CARS.US,D,20220725,000000,11.23,11.23,10.835,10.87,360120,0
+CARS.US,D,20220726,000000,10.75,10.87,10.62,10.87,201424,0
+CARS.US,D,20220727,000000,11.03,11.31,11.03,11.25,344117,0
+CARS.US,D,20220728,000000,11.26,11.67,11.195,11.63,378953,0
+CARS.US,D,20220729,000000,11.52,11.765,11.415,11.76,313585,0
+CARS.US,D,20220801,000000,11.61,11.81,11.34,11.68,353011,0
+CARS.US,D,20220802,000000,11.67,11.955,11.56,11.81,309660,0
+CARS.US,D,20220803,000000,12.1,12.86,11.9,12.29,546000,0
+CARS.US,D,20220804,000000,12.42,12.75,12.27,12.47,410138,0
+CARS.US,D,20220805,000000,12.21,13.06,12.12,12.99,468271,0
+CARS.US,D,20220808,000000,13.01,13.23,12.9543,13.02,384724,0
+CARS.US,D,20220809,000000,12.67,12.81,12.38,12.58,500782,0
+CARS.US,D,20220810,000000,12.94,13.07,12.64,12.95,514175,0
+CARS.US,D,20220811,000000,13.15,13.31,12.97,13.08,464477,0
+CARS.US,D,20220812,000000,13.26,13.88,13.2599,13.83,382580,0
+CARS.US,D,20220815,000000,13.64,13.82,13.4,13.81,350278,0
+CARS.US,D,20220816,000000,13.82,14.32,13.725,14.1,411192,0
+CARS.US,D,20220817,000000,13.85,13.945,13.59,13.91,279837,0
+CARS.US,D,20220818,000000,13.9,13.98,13.74,13.96,216237,0
+CARS.US,D,20220819,000000,13.82,13.84,13.395,13.44,350075,0
+CARS.US,D,20220822,000000,13.15,13.215,12.96,13.15,360830,0
+CARS.US,D,20220823,000000,13.03,13.316,13,13.02,325945,0
+CARS.US,D,20220824,000000,13.08,13.37,13.05,13.33,360877,0
+CARS.US,D,20220825,000000,13.43,13.81,13.43,13.78,303187,0
+CARS.US,D,20220826,000000,13.67,13.75,13.2701,13.3,196098,0
+CARS.US,D,20220829,000000,13.06,13.31,13.06,13.18,211620,0
+CARS.US,D,20220830,000000,13.15,13.25,12.81,12.97,259525,0
+CARS.US,D,20220831,000000,13.05,13.064,12.74,12.75,386404,0
+CARS.US,D,20220901,000000,12.49,12.53,11.87,12.36,504392,0
+CARS.US,D,20220902,000000,12.55,12.665,12.14,12.27,495967,0
+CARS.US,D,20220906,000000,12.3,12.3,11.6482,11.7,462247,0
+CARS.US,D,20220907,000000,11.68,11.72,11.29,11.6,684231,0
+CARS.US,D,20220908,000000,11.47,11.72,11.34,11.59,432510,0
+CARS.US,D,20220909,000000,11.74,11.86,11.63,11.85,301748,0
+CARS.US,D,20220912,000000,12.02,12.27,11.935,12.05,428739,0
+CARS.US,D,20220913,000000,11.6,11.76,11.255,11.28,458227,0
+CARS.US,D,20220914,000000,11.32,11.36,11.11,11.32,355063,0
+CARS.US,D,20220915,000000,11.18,11.37,11.09,11.1,368327,0
+CARS.US,D,20220916,000000,10.92,11.11,10.55,11.11,1534627,0
+CARS.US,D,20220919,000000,11.03,11.6,11.03,11.54,597437,0
+CARS.US,D,20220920,000000,11.41,11.7,11.41,11.65,422017,0
+CARS.US,D,20220921,000000,11.84,12.04,11.62,11.63,401933,0
+CARS.US,D,20220922,000000,11.53,11.6,11.425,11.49,312674,0
+CARS.US,D,20220923,000000,11.26,11.4,10.91,11.39,508577,0
+CARS.US,D,20220926,000000,11.32,11.64,11.21,11.3,400844,0
+CARS.US,D,20220927,000000,11.44,11.63,11.335,11.43,315609,0
+CARS.US,D,20220928,000000,11.45,12.06,11.43,12.01,605979,0
+CARS.US,D,20220929,000000,11.69,11.73,10.95,11.47,605649,0
+CARS.US,D,20220930,000000,11.4,11.83,11.38,11.5,475775,0
+CARS.US,D,20221003,000000,11.71,12.06,11.52,12.01,274413,0
+CARS.US,D,20221004,000000,12.31,12.6,12.28,12.35,417560,0
+CARS.US,D,20221005,000000,12.1,12.265,11.96,12.21,324143,0
+CARS.US,D,20221006,000000,12.17,12.455,12.01,12.17,267770,0
+CARS.US,D,20221007,000000,11.97,12.04,11.83,11.93,261768,0
+CARS.US,D,20221010,000000,12,12.22,11.85,12.01,285266,0
+CARS.US,D,20221011,000000,11.97,12.115,11.67,12.05,496075,0
+CARS.US,D,20221012,000000,12,12.21,11.86,12.15,335077,0
+CARS.US,D,20221013,000000,11.88,12.7,11.75,12.7,316130,0
+CARS.US,D,20221014,000000,12.87,12.93,12.44,12.46,257983,0
+CARS.US,D,20221017,000000,12.8,13.13,12.7,12.71,369464,0
+CARS.US,D,20221018,000000,12.99,13.19,12.66,12.85,334297,0
+CARS.US,D,20221019,000000,12.64,12.98,12.43,12.46,297788,0
+CARS.US,D,20221020,000000,12.42,12.83,11.84,11.9,680135,0
+CARS.US,D,20221021,000000,11.93,12.37,11.81,12.29,630238,0
+CARS.US,D,20221024,000000,12.37,12.555,12.13,12.51,351618,0
+CARS.US,D,20221025,000000,12.44,13.125,12.44,13.06,320591,0
+CARS.US,D,20221026,000000,13.18,13.43,13,13.01,412622,0
+CARS.US,D,20221027,000000,13.08,13.39,12.95,13.06,367609,0
+CARS.US,D,20221028,000000,13.21,13.52,12.925,13.49,262930,0
+CARS.US,D,20221031,000000,13.48,14.015,13.445,13.88,420239,0
+CARS.US,D,20221101,000000,14.25,14.25,13.7,13.82,509507,0
+CARS.US,D,20221102,000000,13.73,13.84,12.87,12.88,562439,0
+CARS.US,D,20221103,000000,12.04,14.17,12.04,14.04,917545,0
+CARS.US,D,20221104,000000,14.22,15.03,14.0488,14.85,753436,0
+CARS.US,D,20221107,000000,14.86,15.165,14.67,15.03,819452,0
+CARS.US,D,20221108,000000,15.19,15.23,14.59,14.98,862414,0
+CARS.US,D,20221109,000000,14.9,14.99,14.125,14.16,703896,0
+CARS.US,D,20221110,000000,14.77,15.22,14.59,15.06,592832,0
+CARS.US,D,20221111,000000,14.99,15.37,14.99,15.14,429709,0
+CARS.US,D,20221114,000000,15,15.14,14.59,14.65,536574,0
+CARS.US,D,20221115,000000,14.88,15.085,14.64,14.8,407671,0
+CARS.US,D,20221116,000000,14.72,14.75,14.32,14.35,880348,0
+CARS.US,D,20221117,000000,14.03,14.35,14.03,14.34,476381,0
+CARS.US,D,20221118,000000,14.62,14.69,13.87,13.95,426553,0
+CARS.US,D,20221121,000000,13.82,14.01,13.57,13.68,430650,0
+CARS.US,D,20221122,000000,13.76,14.2,13.58,14.12,523516,0
+CARS.US,D,20221123,000000,14.08,14.1,13.805,13.91,369925,0
+CARS.US,D,20221125,000000,13.89,13.985,13.82,13.88,105168,0
+CARS.US,D,20221128,000000,13.75,13.96,13.671,13.84,287745,0
+CARS.US,D,20221129,000000,13.88,14.27,13.85,14.25,424434,0
+CARS.US,D,20221130,000000,14.27,14.89,13.91,14.78,400108,0
+CARS.US,D,20221201,000000,14.74,15.12,14.64,15.05,306527,0
+CARS.US,D,20221202,000000,14.84,14.89,14.53,14.81,305960,0
+CARS.US,D,20221205,000000,14.66,14.77,14.42,14.62,304132,0
+CARS.US,D,20221206,000000,14.57,14.57,14.3,14.43,325577,0
+CARS.US,D,20221207,000000,14.36,14.57,14.24,14.32,261513,0
+CARS.US,D,20221208,000000,14.48,14.68,14.175,14.31,446669,0
+CARS.US,D,20221209,000000,14.14,14.185,13.515,13.55,318035,0
+CARS.US,D,20221212,000000,13.53,13.67,13.39,13.57,593246,0
+CARS.US,D,20221213,000000,14.05,14.53,13.81,13.89,364140,0
+CARS.US,D,20221214,000000,13.82,14.27,13.81,14.06,313716,0
+CARS.US,D,20221215,000000,13.84,14.41,13.67,14.24,437550,0
+CARS.US,D,20221216,000000,14.09,14.19,13.64,13.9,2278900,0
+CARS.US,D,20221219,000000,13.9,13.9,13.28,13.45,349443,0
+CARS.US,D,20221220,000000,13.43,13.695,13.24,13.33,293538,0
+CARS.US,D,20221221,000000,13.49,13.555,13.29,13.34,217909,0
+CARS.US,D,20221222,000000,13.14,13.29,12.82,12.98,277111,0
+CARS.US,D,20221223,000000,13.01,13.2,12.92,12.95,253123,0
+CARS.US,D,20221227,000000,12.93,13.01,12.7,12.9,261092,0
+CARS.US,D,20221228,000000,12.88,12.97,12.7,12.83,255304,0
+CARS.US,D,20221229,000000,12.94,13.84,12.94,13.8,331695,0
+CARS.US,D,20221230,000000,13.58,13.84,13.51,13.77,417184,0
+CARS.US,D,20230103,000000,13.95,14.3,13.58,13.84,313879,0
+CARS.US,D,20230104,000000,14.03,14.28,13.99,14.27,218997,0
+CARS.US,D,20230105,000000,14.09,14.19,13.85,14.13,195603,0
+CARS.US,D,20230106,000000,14.33,14.79,14.26,14.53,273214,0
+CARS.US,D,20230109,000000,14.59,14.605,13.83,13.86,353673,0
+CARS.US,D,20230110,000000,13.76,14.2,13.7,14.19,274196,0
+CARS.US,D,20230111,000000,14.22,14.63,14.14,14.61,276140,0
+CARS.US,D,20230112,000000,14.67,15.45,14.67,15.42,368203,0
+CARS.US,D,20230113,000000,15.23,15.785,15.04,15.15,306548,0
+CARS.US,D,20230117,000000,15.03,15.53,14.95,15.37,217436,0
+CARS.US,D,20230118,000000,15.46,15.82,15.19,15.22,199695,0
+CARS.US,D,20230119,000000,15.1,15.565,15,15.54,222772,0
+CARS.US,D,20230120,000000,15.71,15.99,15.47,15.98,242394,0
+CARS.US,D,20230123,000000,16,16.2,15.64,15.77,339540,0
+CARS.US,D,20230124,000000,15.58,15.95,15.5,15.76,211890,0
+CARS.US,D,20230125,000000,15.56,15.94,15.49,15.88,232479,0
+CARS.US,D,20230126,000000,16,16.17,15.82,16.16,141215,0
+CARS.US,D,20230127,000000,16.12,16.64,16.06,16.38,219856,0
+CARS.US,D,20230130,000000,16.21,16.889,16.21,16.55,288657,0
+CARS.US,D,20230131,000000,16.62,17.14,16.62,17.1,359865,0
+CARS.US,D,20230201,000000,17.03,17.37,16.81,17.15,336201,0
+CARS.US,D,20230202,000000,17.4,17.7,17.05,17.3,329475,0
+CARS.US,D,20230203,000000,17,17.765,16.78,17.4,411957,0
+CARS.US,D,20230206,000000,17.29,17.58,17.23,17.43,240561,0
+CARS.US,D,20230207,000000,17.33,17.53,17.14,17.32,569849,0
+CARS.US,D,20230208,000000,17.1,17.53,17.1,17.32,443736,0
+CARS.US,D,20230209,000000,17.38,17.43,16.86,16.92,284135,0
+CARS.US,D,20230210,000000,16.82,17.02,16.5109,17,312280,0
+CARS.US,D,20230213,000000,17.05,17.91,16.9232,17.62,476526,0
+CARS.US,D,20230214,000000,17.47,17.785,17.31,17.55,299000,0
+CARS.US,D,20230215,000000,17.39,18.4,17.32,18.34,357346,0
+CARS.US,D,20230216,000000,17.93,18.04,17.72,17.9,315951,0
+CARS.US,D,20230217,000000,17.9,18.01,17.35,17.55,384859,0
+CARS.US,D,20230221,000000,17.18,17.68,17.1,17.21,369647,0
+CARS.US,D,20230222,000000,17.29,17.43,17.1,17.39,529771,0
+CARS.US,D,20230223,000000,19.08,20.415,18.47,19.57,1441998,0
+CARS.US,D,20230224,000000,19.8,19.8,18.8542,19.67,669631,0
+CARS.US,D,20230227,000000,19.8,20.24,19,19.05,693983,0
+CARS.US,D,20230228,000000,19,19.55,18.866,19.2,923908,0
+CARS.US,D,20230301,000000,19.3,19.6,18.61,18.87,690859,0
+CARS.US,D,20230302,000000,18.63,19.2,18.63,18.99,344257,0
+CARS.US,D,20230303,000000,18.71,18.9,18.065,18.57,672461,0
+CARS.US,D,20230306,000000,18.5,18.67,17.795,17.95,661172,0
+CARS.US,D,20230307,000000,17.95,18.16,17.77,18.03,438740,0
+CARS.US,D,20230308,000000,17.92,17.92,17.22,17.42,522146,0
+CARS.US,D,20230309,000000,17.34,17.44,16.44,16.59,641048,0
+CARS.US,D,20230310,000000,16.39,16.86,16.23,16.64,640416,0
+CARS.US,D,20230313,000000,16.26,16.64,16.15,16.57,784167,0
+CARS.US,D,20230314,000000,16.91,17.2104,16.6,16.83,561011,0
+CARS.US,D,20230315,000000,16.23,16.67,16.05,16.47,634023,0
+CARS.US,D,20230316,000000,16.25,17.1,16.11,17.06,478842,0
+CARS.US,D,20230317,000000,16.89,17.32,16.69,17.19,1249415,0
+CARS.US,D,20230320,000000,17.28,17.615,17.08,17.37,510903,0
+CARS.US,D,20230321,000000,17.68,18.345,17.68,18.25,341710,0
+CARS.US,D,20230322,000000,18.27,18.5,17.83,17.89,390928,0
+CARS.US,D,20230323,000000,18.05,18.22,17.64,17.92,424519,0
+CARS.US,D,20230324,000000,17.69,18.26,17.62,18.24,349471,0
+CARS.US,D,20230327,000000,18.39,18.415,18.05,18.24,311878,0
+CARS.US,D,20230328,000000,18.14,18.36,17.96,18.23,354244,0
+CARS.US,D,20230329,000000,18.45,18.65,18.29,18.56,341045,0
+CARS.US,D,20230330,000000,18.71,19,18.7,18.93,297714,0
+CARS.US,D,20230331,000000,19.04,19.34,18.985,19.3,418505,0
+CARS.US,D,20230403,000000,19.13,19.495,18.86,19.45,482863,0
+CARS.US,D,20230404,000000,19.5,19.5,19.075,19.14,282435,0
+CARS.US,D,20230405,000000,18.96,19.18,18.63,18.84,368541,0
+CARS.US,D,20230406,000000,18.84,19.32,18.55,19.22,258063,0
+CARS.US,D,20230410,000000,18.99,19.55,18.95,19.5,870370,0
+CARS.US,D,20230411,000000,19.56,19.6848,19.3,19.61,279348,0
+CARS.US,D,20230412,000000,19.81,19.8699,19.4217,19.49,222255,0
+CARS.US,D,20230413,000000,19.6,19.96,19.51,19.9,214630,0
+CARS.US,D,20230414,000000,19.9,20.06,19.51,19.82,343353,0
+CARS.US,D,20230417,000000,19.76,19.8,19.54,19.68,204038,0
+CARS.US,D,20230418,000000,19.74,19.9,19.535,19.65,335328,0
+CARS.US,D,20230419,000000,19.48,19.615,19.28,19.4,369517,0
+CARS.US,D,20230420,000000,19.29,19.64,19.24,19.63,521300,0
+CARS.US,D,20230421,000000,19.61,19.61,18.98,19.09,642227,0
+CARS.US,D,20230424,000000,19.04,19.29,18.97,19.1,406200,0
+CARS.US,D,20230425,000000,18.94,19.115,18.65,18.93,406869,0
+CARS.US,D,20230426,000000,18.86,19.1,18.625,18.68,241803,0
+CARS.US,D,20230427,000000,18.76,19.39,18.655,19.34,244846,0
+CARS.US,D,20230428,000000,19.2,19.62,19.2,19.57,276089,0
+CARS.US,D,20230501,000000,19.54,19.95,19.54,19.75,276455,0
+CARS.US,D,20230502,000000,19.61,19.82,19.39,19.67,301181,0
+CARS.US,D,20230503,000000,19.74,19.94,19.28,19.38,453666,0
+CARS.US,D,20230504,000000,18.42,18.58,16.01,17.11,1144067,0
+CARS.US,D,20230505,000000,17.31,17.97,17.14,17.64,631068,0
+CARS.US,D,20230508,000000,17.67,18.12,17.62,17.97,384533,0
+CARS.US,D,20230509,000000,17.92,18.35,17.8604,18.13,405043,0
+CARS.US,D,20230510,000000,18.68,19.01,18.54,18.73,432988,0
+CARS.US,D,20230511,000000,18.53,19.19,18.43,18.98,398244,0
+CARS.US,D,20230512,000000,18.94,19.02,18.48,18.79,334149,0
+CARS.US,D,20230515,000000,18.81,19.05,18.625,19.01,252863,0
+CARS.US,D,20230516,000000,18.87,19.04,18.68,18.7,410073,0
+CARS.US,D,20230517,000000,18.76,18.84,18.52,18.59,357369,0
+CARS.US,D,20230518,000000,18.48,18.755,18.3,18.4,484651,0
+CARS.US,D,20230519,000000,18.56,18.595,17.96,17.98,415344,0
+CARS.US,D,20230522,000000,17.98,18.22,17.81,18.1,744198,0
+CARS.US,D,20230523,000000,18.05,18.55,17.9,18.21,376803,0
+CARS.US,D,20230524,000000,18.02,18.1985,17.7,18.11,312538,0
+CARS.US,D,20230525,000000,18.12,18.21,17.74,17.87,278910,0
+CARS.US,D,20230526,000000,17.85,18.12,17.77,18.06,276585,0
+CARS.US,D,20230530,000000,18.11,18.15,17.74,17.85,249516,0
+CARS.US,D,20230531,000000,17.77,17.885,17.51,17.65,452200,0
+CARS.US,D,20230601,000000,17.65,18.29,17.65,18.17,274246,0
+CARS.US,D,20230602,000000,18.44,18.78,18.13,18.7,321908,0
+CARS.US,D,20230605,000000,18.32,18.32,17.63,17.65,433834,0
+CARS.US,D,20230606,000000,17.64,18.61,17.55,18.54,384832,0
+CARS.US,D,20230607,000000,18.57,19.34,18.43,19.21,678497,0
+CARS.US,D,20230608,000000,19.07,19.28,18.335,18.6,367167,0
+CARS.US,D,20230609,000000,18.51,18.78,18.125,18.25,318401,0
+CARS.US,D,20230612,000000,18.22,18.37,17.9,17.94,481116,0
+CARS.US,D,20230613,000000,18.11,18.51,17.7,18.39,597115,0
+CARS.US,D,20230614,000000,18.34,18.43,18.01,18.39,636137,0
+CARS.US,D,20230615,000000,18.3,19.01,18.18,18.9,601530,0
+CARS.US,D,20230616,000000,19.15,19.65,18.67,19,2053973,0
+CARS.US,D,20230620,000000,18.79,19.35,18.55,19.15,584920,0
+CARS.US,D,20230621,000000,19.03,19.14,18.72,18.73,446845,0
+CARS.US,D,20230622,000000,18.71,18.78,18.3,18.69,369460,0
+CARS.US,D,20230623,000000,18.42,18.69,18.3947,18.58,2502927,0
+CARS.US,D,20230626,000000,18.56,18.97,18.08,18.1,385780,0
+CARS.US,D,20230627,000000,18.8,19.41,18.795,19.17,364427,0
+CARS.US,D,20230628,000000,19.08,19.7499,18.96,19.37,500214,0
+CARS.US,D,20230629,000000,19.35,19.88,19.25,19.86,230938,0
+CARS.US,D,20230630,000000,19.87,19.99,19.705,19.82,295805,0
+CARS.US,D,20230703,000000,19.73,19.8,19.48,19.8,184632,0
+CARS.US,D,20230705,000000,19.59,19.6,19.18,19.5,283204,0
+CARS.US,D,20230706,000000,19.24,19.24,18.94,19.16,241101,0
+CARS.US,D,20230707,000000,19.18,19.7,19.17,19.66,366987,0
+CARS.US,D,20230710,000000,19.54,20.88,19.54,20.73,801849,0
+CARS.US,D,20230711,000000,20.83,21.0999,20.3101,20.57,464785,0
+CARS.US,D,20230712,000000,20.98,21.5,20.67,21.35,947320,0
+CARS.US,D,20230713,000000,21.59,21.59,20.92,21.38,453511,0
+CARS.US,D,20230714,000000,21.35,21.35,20.58,20.79,370435,0
+CARS.US,D,20230717,000000,20.77,21.08,20.56,20.64,481909,0
+CARS.US,D,20230718,000000,20.48,21.47,20.39,21.28,784647,0
+CARS.US,D,20230719,000000,21.24,21.74,20.93,21,494500,0
+CARS.US,D,20230720,000000,21.7,22.47,21.2508,21.77,532761,0
+CARS.US,D,20230721,000000,21.91,22.21,21.54,21.92,612504,0
+CARS.US,D,20230724,000000,21.85,22.12,21.65,21.89,320121,0
+CARS.US,D,20230725,000000,21.85,22.105,21.58,21.67,299385,0
+CARS.US,D,20230726,000000,21.6,22.34,21.57,22.22,471404,0
+CARS.US,D,20230727,000000,22.39,22.43,21.955,22.22,383490,0
+CARS.US,D,20230728,000000,22.43,22.74,22.39,22.5,278506,0
+CARS.US,D,20230731,000000,22.48,22.84,22.48,22.81,310168,0
+CARS.US,D,20230801,000000,22.53,22.795,22.4401,22.67,247905,0
+CARS.US,D,20230802,000000,22.34,22.63,22.12,22.43,564054,0
+CARS.US,D,20230803,000000,19.5,21.62,19.035,21.22,725827,0
+CARS.US,D,20230804,000000,21.28,21.57,20.62,20.65,535213,0
+CARS.US,D,20230807,000000,20.66,20.66,20.03,20.41,323343,0
+CARS.US,D,20230808,000000,20.39,20.91,20.25,20.88,309179,0
+CARS.US,D,20230809,000000,20.88,20.88,20.49,20.64,252590,0
+CARS.US,D,20230810,000000,20.75,20.87,19.955,20.06,304225,0
+CARS.US,D,20230811,000000,19.97,20.17,19.97,20.06,252815,0
+CARS.US,D,20230814,000000,19.92,19.92,19.48,19.66,328577,0
+CARS.US,D,20230815,000000,19.49,19.74,19.38,19.45,251992,0
+CARS.US,D,20230816,000000,19.5,19.68,18.89,18.91,246381,0
+CARS.US,D,20230817,000000,18.97,19.08,18.59,18.65,260482,0
+CARS.US,D,20230818,000000,18.43,18.73,18.39,18.63,281273,0
+CARS.US,D,20230821,000000,18.65,19,18.61,18.88,222662,0
+CARS.US,D,20230822,000000,18.96,19.02,18.66,18.67,294746,0
+CARS.US,D,20230823,000000,18.75,19.32,18.665,19.2,305697,0
+CARS.US,D,20230824,000000,19,19.3,18.68,18.89,278428,0
+CARS.US,D,20230825,000000,18.92,19.06,18.58,18.85,293450,0
+CARS.US,D,20230828,000000,18.85,19.12,18.665,18.7,228908,0
+CARS.US,D,20230829,000000,18.7,18.79,18.38,18.51,340428,0
+CARS.US,D,20230830,000000,18.5,18.81,18.41,18.6,328903,0
+CARS.US,D,20230831,000000,18.6,18.77,18.52,18.69,347198,0
+CARS.US,D,20230901,000000,18.88,19.08,18.715,18.74,179943,0
+CARS.US,D,20230905,000000,18.44,19.03,18.17,19.02,328694,0
+CARS.US,D,20230906,000000,19.12,19.24,18.65,18.7,312206,0
+CARS.US,D,20230907,000000,18.65,18.7,18.34,18.49,304831,0
+CARS.US,D,20230908,000000,18.47,18.59,18.18,18.18,189595,0
+CARS.US,D,20230911,000000,18.27,18.5,18.06,18.14,326589,0
+CARS.US,D,20230912,000000,18.06,18.31,18.06,18.29,257887,0
+CARS.US,D,20230913,000000,18.28,18.28,17.97,18.25,336092,0
+CARS.US,D,20230914,000000,18.36,18.75,18.14,18.58,291126,0
+CARS.US,D,20230915,000000,18.44,18.5,17.2,17.31,1281554,0
+CARS.US,D,20230918,000000,17.35,17.38,17.15,17.22,366452,0
+CARS.US,D,20230919,000000,17.2,18.22,17.2,17.95,388513,0
+CARS.US,D,20230920,000000,17.99,18.23,17.46,17.46,295600,0
+CARS.US,D,20230921,000000,17.34,17.38,17.14,17.17,259300,0
+CARS.US,D,20230922,000000,17.17,17.39,16.85,16.94,297553,0
+CARS.US,D,20230925,000000,16.82,17.11,16.67,16.75,279190,0
+CARS.US,D,20230926,000000,16.65,16.9,16.455,16.56,285259,0
+CARS.US,D,20230927,000000,16.69,17.04,16.69,16.91,248644,0
+CARS.US,D,20230928,000000,16.71,17.23,16.71,16.99,394187,0
+CARS.US,D,20230929,000000,17.18,17.25,16.71,16.86,449419,0
+CARS.US,D,20231002,000000,16.95,17.18,16.5,16.67,373569,0
+CARS.US,D,20231003,000000,16.57,16.69,16.3579,16.43,220394,0
+CARS.US,D,20231004,000000,16.39,17,16.39,16.97,365338,0
+CARS.US,D,20231005,000000,16.87,17.095,16.87,17.05,360785,0
+CARS.US,D,20231006,000000,16.96,17.27,16.895,17.07,289872,0
+CARS.US,D,20231009,000000,17,17.08,16.87,16.98,149684,0
+CARS.US,D,20231010,000000,17.03,17.245,16.89,16.91,259100,0
+CARS.US,D,20231011,000000,16.95,17.08,16.68,16.83,172036,0
+CARS.US,D,20231012,000000,16.79,16.81,16.41,16.59,202661,0
+CARS.US,D,20231013,000000,16.59,16.59,16.055,16.15,184775,0
+CARS.US,D,20231016,000000,16.38,16.94,16.34,16.78,217937,0
+CARS.US,D,20231017,000000,16.69,17.09,16.66,16.98,323588,0
+CARS.US,D,20231018,000000,16.79,16.9,16.39,16.41,185515,0
+CARS.US,D,20231019,000000,16.34,16.69,16.18,16.21,288400,0
+CARS.US,D,20231020,000000,16.2,16.41,16.03,16.05,369557,0
+CARS.US,D,20231023,000000,16,16.45,15.86,16.18,298741,0
+CARS.US,D,20231024,000000,16.4,16.47,16.06,16.18,226390,0
+CARS.US,D,20231025,000000,16.04,16.04,15.65,15.7,215224,0
+CARS.US,D,20231026,000000,15.83,15.85,15.435,15.55,274806,0
+CARS.US,D,20231027,000000,15.48,15.695,15.19,15.24,252986,0
+CARS.US,D,20231030,000000,15.43,15.56,15.04,15.19,228604,0
+CARS.US,D,20231031,000000,15.27,15.4,15.15,15.23,258671,0
+CARS.US,D,20231101,000000,15.18,15.195,14.82,15.05,538221,0
+CARS.US,D,20231102,000000,16.4,17.25,16.2224,16.81,524955,0
+CARS.US,D,20231103,000000,17.21,18.29,16.99,18.12,716036,0
+CARS.US,D,20231106,000000,17.99,18.2,17.815,18.05,389473,0
+CARS.US,D,20231107,000000,18.07,18.82,18,18.78,576757,0
+CARS.US,D,20231108,000000,18.76,19.06,18.37,18.61,363899,0
+CARS.US,D,20231109,000000,18.77,18.785,18.38,18.5,362690,0
+CARS.US,D,20231110,000000,18.55,18.99,18.42,18.81,621664,0
+CARS.US,D,20231113,000000,18.56,19.22,18.5,19.09,298079,0
+CARS.US,D,20231114,000000,19.21,19.64,19.2,19.55,374011,0
+CARS.US,D,20231115,000000,19.59,19.95,19.45,19.55,437478,0
+CARS.US,D,20231116,000000,19.49,19.88,18.56,18.91,1426557,0
+CARS.US,D,20231117,000000,19.03,19.74,18.99,19.39,670565,0
+CARS.US,D,20231120,000000,19.39,19.52,19.065,19.17,273314,0
+CARS.US,D,20231121,000000,19.04,19.1118,18.86,18.88,202828,0
+CARS.US,D,20231122,000000,19.09,19.29,18.88,18.91,176892,0
+CARS.US,D,20231124,000000,18.84,19.1,18.83,19.1,99503,0
+CARS.US,D,20231127,000000,18.88,19.12,18.86,18.97,256686,0
+CARS.US,D,20231128,000000,18.9,19.09,18.78,18.84,268352,0
+CARS.US,D,20231129,000000,19,19.18,18.6,18.72,317081,0
+CARS.US,D,20231130,000000,18.91,18.915,18.55,18.62,338638,0
+CARS.US,D,20231201,000000,18.56,18.59,17.99,18.46,377197,0
+CARS.US,D,20231204,000000,18.5,19.03,18.5,19,286876,0
+CARS.US,D,20231205,000000,18.82,18.94,18.46,18.57,382019,0
+CARS.US,D,20231206,000000,18.76,19,18.61,18.69,278470,0
+CARS.US,D,20231207,000000,18.8,18.8,18.55,18.74,333656,0
+CARS.US,D,20231208,000000,18.65,19.1,18.65,19,366788,0
+CARS.US,D,20231211,000000,19.02,19.515,18.9,19.35,408137,0
+CARS.US,D,20231212,000000,19.36,19.37,18.84,18.89,320375,0
+CARS.US,D,20231213,000000,18.88,19.17,18.53,18.98,1123479,0
+CARS.US,D,20231214,000000,19,19.345,18.78,19.03,1319658,0
+CARS.US,D,20231215,000000,19.27,19.27,18.67,18.92,1111459,0
+CARS.US,D,20231218,000000,19,19.31,18.69,19.17,480344,0
+CARS.US,D,20231219,000000,19.39,19.8091,19.316,19.65,376211,0
+CARS.US,D,20231220,000000,19.7,20.195,19.46,19.5,370345,0
+CARS.US,D,20231221,000000,19.78,19.9099,19.39,19.68,244529,0
+CARS.US,D,20231222,000000,19.84,19.97,19.51,19.59,193520,0
+CARS.US,D,20231226,000000,19.63,19.73,19.4,19.66,186314,0
+CARS.US,D,20231227,000000,19.76,19.83,19.46,19.5,220603,0
+CARS.US,D,20231228,000000,19.46,19.47,19.21,19.38,174783,0
+CARS.US,D,20231229,000000,19.33,19.3799,18.87,18.97,318085,0
+CARS.US,D,20240102,000000,18.79,18.8,18.25,18.37,318707,0
+CARS.US,D,20240103,000000,18.15,18.23,17.83,17.83,280156,0
+CARS.US,D,20240104,000000,17.92,17.92,17.44,17.45,450538,0
+CARS.US,D,20240105,000000,17.22,17.535,17.16,17.16,376270,0
+CARS.US,D,20240108,000000,17.3,17.595,17.13,17.58,231957,0
+CARS.US,D,20240109,000000,17.31,17.54,17.15,17.29,336977,0
+CARS.US,D,20240110,000000,17.27,17.64,17.23,17.63,266036,0
+CARS.US,D,20240111,000000,17.63,17.63,17.18,17.48,261926,0
+CARS.US,D,20240112,000000,17.61,17.63,17.15,17.17,210102,0
+CARS.US,D,20240116,000000,17.1,17.15,16.81,17.13,259655,0
+CARS.US,D,20240117,000000,16.82,17.19,16.7901,17.13,229270,0
+CARS.US,D,20240118,000000,17.32,17.45,17.16,17.39,212890,0
+CARS.US,D,20240119,000000,17.52,17.84,17.29,17.71,304245,0
+CARS.US,D,20240122,000000,17.95,18.26,17.94,18.12,332927,0
+CARS.US,D,20240123,000000,18.41,18.48,17.88,17.91,230545,0
+CARS.US,D,20240124,000000,18.28,18.28,17.66,17.66,184483,0
+CARS.US,D,20240125,000000,17.94,17.966,17.59,17.86,234249,0
+CARS.US,D,20240126,000000,17.94,18.08,17.85,17.96,137676,0
+CARS.US,D,20240129,000000,17.83,18.57,17.76,18.52,422347,0
+CARS.US,D,20240130,000000,18.39,18.43,17.89,17.94,228025,0
+CARS.US,D,20240131,000000,17.76,18.17,17.4,17.43,279880,0
+CARS.US,D,20240201,000000,17.61,17.92,17.5,17.92,217053,0
+CARS.US,D,20240202,000000,17.71,18.71,17.54,18.52,549469,0
+CARS.US,D,20240205,000000,18.29,18.59,18.155,18.34,321278,0
+CARS.US,D,20240206,000000,18.33,18.73,18.33,18.54,210003,0
+CARS.US,D,20240207,000000,18.54,18.54,18.07,18.35,230503,0
+CARS.US,D,20240208,000000,18.35,18.84,18.28,18.71,346937,0
+CARS.US,D,20240209,000000,18.71,18.85,18.33,18.71,359877,0
+CARS.US,D,20240212,000000,18.8,19.58,18.66,19.39,399489,0
+CARS.US,D,20240213,000000,18.62,19.05,18.437,18.65,450805,0
+CARS.US,D,20240214,000000,18.99,19.025,18.62,18.93,245118,0
+CARS.US,D,20240215,000000,18.98,19.13,18.77,19.05,384077,0
+CARS.US,D,20240216,000000,18.66,18.72,18.15,18.21,319299,0
+CARS.US,D,20240220,000000,18,18.2,17.82,18.14,280333,0
+CARS.US,D,20240221,000000,18.05,18.305,17.98,18.05,251624,0
+CARS.US,D,20240222,000000,17.52,18.6043,17.26,18,521965,0
+CARS.US,D,20240223,000000,17.96,18.155,17.26,17.53,374732,0
+CARS.US,D,20240226,000000,17.39,18.2,17.39,17.86,400457,0
+CARS.US,D,20240227,000000,17.91,18.6,17.72,18.51,592629,0
+CARS.US,D,20240228,000000,18.35,18.41,18.06,18.15,337530,0
+CARS.US,D,20240229,000000,18.43,18.63,18.02,18.34,404626,0
+CARS.US,D,20240301,000000,18.39,18.71,18.095,18.6,418373,0
+CARS.US,D,20240304,000000,18.66,18.99,18.65,18.88,297206,0
+CARS.US,D,20240305,000000,18.41,18.54,17.92,18.04,435501,0
+CARS.US,D,20240306,000000,18.29,18.44,17.99,18.12,377415,0
+CARS.US,D,20240307,000000,18.22,18.51,18.16,18.46,382464,0
+CARS.US,D,20240308,000000,18.54,19.325,18.5,18.75,461323,0
+CARS.US,D,20240311,000000,18.64,18.72,17.925,17.99,233952,0
+CARS.US,D,20240312,000000,17.91,18.07,17.7,17.84,433667,0
+CARS.US,D,20240313,000000,17.77,18.06,17.395,17.4,462618,0
+CARS.US,D,20240314,000000,17.44,17.44,16.74,16.94,673562,0
+CARS.US,D,20240315,000000,16.78,17.2543,16.5,16.58,1381242,0
+CARS.US,D,20240318,000000,16.66,17.175,16.58,16.8,435813,0
+CARS.US,D,20240319,000000,16.66,16.99,16.58,16.94,287011,0
+CARS.US,D,20240320,000000,16.87,17.2,16.58,17,514866,0
+CARS.US,D,20240321,000000,17.28,17.35,16.8,17.18,1335010,0
+CARS.US,D,20240322,000000,17.41,17.65,16.93,16.94,546771,0
+CARS.US,D,20240325,000000,16.95,17.17,16.68,16.72,346479,0
+CARS.US,D,20240326,000000,16.85,17.07,16.64,16.85,454994,0
+CARS.US,D,20240327,000000,17.03,17.25,16.95,17.07,357748,0
+CARS.US,D,20240328,000000,17.05,17.47,17.03,17.18,297632,0
+CARS.US,D,20240401,000000,17.2,17.3699,17,17.09,365781,0
+CARS.US,D,20240402,000000,16.77,16.84,16.56,16.68,393692,0
+CARS.US,D,20240403,000000,16.59,17.08,16.59,17.08,318070,0
+CARS.US,D,20240404,000000,17.3,17.54,16.94,16.96,356677,0
+CARS.US,D,20240405,000000,16.91,17.26,16.91,17.15,367899,0
+CARS.US,D,20240408,000000,17.28,17.66,17.22,17.65,326119,0
+CARS.US,D,20240409,000000,17.65,17.86,16.9702,17.21,377589,0
+CARS.US,D,20240410,000000,16.81,17.02,16.59,16.82,333104,0
+CARS.US,D,20240411,000000,16.84,17.06,16.765,16.82,307864,0
+CARS.US,D,20240412,000000,16.62,16.79,16.45,16.56,244013,0
+CARS.US,D,20240415,000000,16.6,16.7,16.03,16.08,294705,0
+CARS.US,D,20240416,000000,15.94,16.29,15.88,16.16,244185,0
+CARS.US,D,20240417,000000,16.27,16.43,16.15,16.16,269447,0
+CARS.US,D,20240418,000000,16.16,16.48,16.16,16.17,244318,0
+CARS.US,D,20240419,000000,16.14,16.53,16.14,16.44,341004,0
+CARS.US,D,20240422,000000,16.61,16.65,16.42,16.56,247781,0
+CARS.US,D,20240423,000000,16.61,16.88,16.61,16.7,388590,0
+CARS.US,D,20240424,000000,16.66,17,16.41,16.86,1498974,0
+CARS.US,D,20240425,000000,16.76,17.06,16.45,16.89,948239,0
+CARS.US,D,20240426,000000,17.03,17.38,17,17.02,373567,0
+CARS.US,D,20240429,000000,17.1,17.28,16.71,17,380161,0
+CARS.US,D,20240430,000000,16.89,16.97,16.63,16.71,364092,0
+CARS.US,D,20240501,000000,16.73,16.95,16.54,16.59,220431,0
+CARS.US,D,20240502,000000,16.78,16.91,16.59,16.9,313168,0
+CARS.US,D,20240503,000000,17.19,17.25,16.85,17.09,317481,0
+CARS.US,D,20240506,000000,17.22,17.43,17.22,17.38,284656,0
+CARS.US,D,20240507,000000,17.38,17.505,17.21,17.24,300352,0
+CARS.US,D,20240508,000000,17.02,17.22,16.955,17.07,330558,0
+CARS.US,D,20240509,000000,18.03,19,17.96,18.64,924773,0
+CARS.US,D,20240510,000000,18.72,18.77,17.6,17.6,529951,0
+CARS.US,D,20240513,000000,17.77,18.13,17.65,17.81,750500,0
+CARS.US,D,20240514,000000,17.99,18.15,17.775,18.01,569400,0
+CARS.US,D,20240515,000000,18.14,18.84,17.85,18.64,640030,0
+CARS.US,D,20240516,000000,18.53,18.76,18.32,18.47,567056,0
+CARS.US,D,20240517,000000,18.53,18.63,18.23,18.47,314137,0
+CARS.US,D,20240520,000000,18.42,18.815,18.35,18.52,318748,0
+CARS.US,D,20240521,000000,18.4,18.525,18.3,18.5,226431,0
+CARS.US,D,20240522,000000,18.45,18.605,18.32,18.47,358374,0
+CARS.US,D,20240523,000000,18.56,18.56,18.22,18.49,428155,0
+CARS.US,D,20240524,000000,18.6,18.69,18.45,18.65,460441,0
+CARS.US,D,20240528,000000,18.81,19.48,18.65,19.33,532380,0
+CARS.US,D,20240529,000000,18.99,19.45,18.98,19.27,426941,0
+CARS.US,D,20240530,000000,19.42,20.28,19.2901,20.04,595650,0
+CARS.US,D,20240531,000000,20.02,20.25,19.92,20.23,599408,0
+CARS.US,D,20240603,000000,20.25,20.39,20.17,20.2,467890,0
+CARS.US,D,20240604,000000,20.17,20.4,20.16,20.25,284706,0
+CARS.US,D,20240605,000000,20.31,20.65,20.1,20.63,362225,0
+CARS.US,D,20240606,000000,20.46,20.68,20.4,20.47,360158,0
+CARS.US,D,20240607,000000,20.38,20.63,20.35,20.36,354486,0
+CARS.US,D,20240610,000000,20.16,20.29,19.6,19.84,474189,0
+CARS.US,D,20240611,000000,19.66,20.36,19.54,20.33,473592,0
+CARS.US,D,20240612,000000,20.87,20.87,20.48,20.71,558878,0
+CARS.US,D,20240613,000000,20.63,20.88,20.28,20.5,336708,0
+CARS.US,D,20240614,000000,20.16,20.2,19.71,19.88,415354,0
+CARS.US,D,20240617,000000,19.61,20.02,19.61,19.91,405446,0
+CARS.US,D,20240618,000000,19.9,20.06,19.75,19.75,409735,0
+CARS.US,D,20240620,000000,19.58,19.765,19.43,19.48,305840,0
+CARS.US,D,20240621,000000,19.51,19.78,19.36,19.49,1258873,0
+CARS.US,D,20240624,000000,19.51,19.89,19.49,19.51,480432,0
+CARS.US,D,20240625,000000,19.48,19.78,19.36,19.72,321367,0
+CARS.US,D,20240626,000000,19.62,20.06,19.54,19.68,430498,0
+CARS.US,D,20240627,000000,19.78,19.94,19.7,19.75,381328,0
+CARS.US,D,20240628,000000,19.94,19.94,19.61,19.7,3239099,0
+CARS.US,D,20240701,000000,19.73,19.7999,18.765,18.79,423584,0
+CARS.US,D,20240702,000000,18.75,19.12,18.7,19,413432,0
+CARS.US,D,20240703,000000,19.01,19.24,18.995,19.15,213616,0
+CARS.US,D,20240705,000000,19.07,19.22,18.81,18.93,219247,0
+CARS.US,D,20240708,000000,19.04,19.11,18.85,18.89,464043,0
+CARS.US,D,20240709,000000,18.8,18.84,18.51,18.56,256522,0
+CARS.US,D,20240710,000000,18.68,18.77,18.22,18.27,253615,0
+CARS.US,D,20240711,000000,18.7,19.12,18.52,19.09,446415,0
+CARS.US,D,20240712,000000,19.23,19.45,18.93,19.1,360215,0
+CARS.US,D,20240715,000000,19.29,19.66,19.15,19.29,411727,0
+CARS.US,D,20240716,000000,19.52,20.12,19.52,20.05,377981,0
+CARS.US,D,20240717,000000,19.68,20.135,19.54,19.71,322760,0
+CARS.US,D,20240718,000000,19.66,19.98,19.22,19.41,288269,0
+CARS.US,D,20240719,000000,19.44,19.65,19.2,19.23,287081,0
+CARS.US,D,20240722,000000,19.37,19.4052,19.08,19.27,272576,0
+CARS.US,D,20240723,000000,19.24,19.77,19.21,19.47,401888,0
+CARS.US,D,20240724,000000,19.27,19.4,18.81,18.81,251888,0
+CARS.US,D,20240725,000000,18.88,19.34,18.72,19.26,415919,0
+CARS.US,D,20240726,000000,19.6,19.87,19.2,19.84,496093,0
+CARS.US,D,20240729,000000,20,20.575,19.67,19.87,494900,0
+CARS.US,D,20240730,000000,20.07,20.47,20.05,20.32,372635,0
+CARS.US,D,20240731,000000,20.45,21.24,20.44,20.62,737203,0
+CARS.US,D,20240801,000000,20.64,20.67,19.6,19.82,422196,0
+CARS.US,D,20240802,000000,19.06,19.415,19.015,19.32,393646,0
+CARS.US,D,20240805,000000,18.14,18.47,17.92,18.15,422280,0
+CARS.US,D,20240806,000000,18.15,18.36,17.97,18.04,331745,0
+CARS.US,D,20240807,000000,18.43,18.545,17.77,17.86,450124,0
+CARS.US,D,20240808,000000,16.63,17.29,15.78,16.79,1625073,0
+CARS.US,D,20240809,000000,16.34,17.12,16.33,16.83,1110122,0
+CARS.US,D,20240812,000000,16.76,17.05,16.54,17.04,586464,0
+CARS.US,D,20240813,000000,17.18,17.73,17.1,17.71,626085,0
+CARS.US,D,20240814,000000,17.8,17.91,17.39,17.54,490846,0
+CARS.US,D,20240815,000000,17.94,17.95,17.6,17.66,533278,0
+CARS.US,D,20240816,000000,17.58,17.755,17.51,17.56,387041,0
+CARS.US,D,20240819,000000,17.63,17.97,17.6,17.85,361785,0
+CARS.US,D,20240820,000000,17.8,17.95,17.59,17.65,376580,0
+CARS.US,D,20240821,000000,17.71,17.76,17.41,17.56,394767,0
+CARS.US,D,20240822,000000,17.6,17.6,17.155,17.28,487955,0
+CARS.US,D,20240823,000000,17.47,18.34,17.405,18.15,484702,0
+CARS.US,D,20240826,000000,18.37,18.65,18.22,18.42,359405,0
+CARS.US,D,20240827,000000,18.31,18.41,17.875,17.95,519491,0
+CARS.US,D,20240828,000000,17.79,17.9499,17.47,17.5,776606,0
+CARS.US,D,20240829,000000,17.74,18,17.66,17.84,465654,0
+CARS.US,D,20240830,000000,17.85,17.94,17.66,17.84,385131,0
+CARS.US,D,20240903,000000,17.64,17.83,17.35,17.35,463759,0
+CARS.US,D,20240904,000000,17.26,17.555,17.2,17.37,426006,0
+CARS.US,D,20240905,000000,17.44,17.75,17.29,17.64,503695,0
+CARS.US,D,20240906,000000,17.69,17.89,17.34,17.34,464927,0
+CARS.US,D,20240909,000000,17.31,17.49,17.19,17.33,512735,0
+CARS.US,D,20240910,000000,17.39,17.41,16.99,17.03,542024,0
+CARS.US,D,20240911,000000,16.88,17.01,16.6,16.97,423045,0
+CARS.US,D,20240912,000000,17.05,17.31,16.91,17.08,517028,0
+CARS.US,D,20240913,000000,17.38,17.83,17.305,17.65,424323,0
+CARS.US,D,20240916,000000,17.66,17.82,17.54,17.74,466997,0
+CARS.US,D,20240917,000000,17.92,18.38,17.9,18.29,441042,0
+CARS.US,D,20240918,000000,18.28,18.68,18.215,18.23,596804,0
+CARS.US,D,20240919,000000,18.73,18.73,18.23,18.31,573431,0
+CARS.US,D,20240920,000000,18.22,18.51,17.97,17.97,4238360,0
+CARS.US,D,20240923,000000,18.03,18.05,17.24,17.7,948908,0
+CARS.US,D,20240924,000000,17.74,17.85,17.375,17.49,620649,0
+CARS.US,D,20240925,000000,17.45,17.53,17.1,17.11,867135,0
+CARS.US,D,20240926,000000,17.29,17.35,16.61,16.62,672697,0
+CARS.US,D,20240927,000000,16.86,16.97,16.575,16.72,860577,0
+CARS.US,D,20240930,000000,16.65,17,16.53,16.76,892456,0
+CARS.US,D,20241001,000000,16.77,16.83,16.42,16.6,631315,0
+CARS.US,D,20241002,000000,16.48,16.52,16.11,16.11,377808,0
+CARS.US,D,20241003,000000,16.04,16.11,15.14,15.18,486392,0
+CARS.US,D,20241004,000000,15.42,15.7,15.22,15.7,532737,0
+CARS.US,D,20241007,000000,15.56,15.68,15.05,15.28,742844,0
+CARS.US,D,20241008,000000,15.33,15.76,15.16,15.76,703340,0
+CARS.US,D,20241009,000000,15.78,15.98,15.55,15.55,382646,0
+CARS.US,D,20241010,000000,15.29,15.6,15.17,15.59,426660,0
+CARS.US,D,20241011,000000,15.62,15.74,15.54,15.65,323785,0
+CARS.US,D,20241014,000000,15.65,15.96,15.65,15.89,270485,0
+CARS.US,D,20241015,000000,15.85,16.08,15.74,15.88,353625,0
+CARS.US,D,20241016,000000,15.96,16.105,15.811,16.07,380386,0
+CARS.US,D,20241017,000000,15.97,16.1,15.65,15.97,416020,0
+CARS.US,D,20241018,000000,16.03,16.16,15.88,15.97,396495,0
+CARS.US,D,20241021,000000,15.93,15.99,15.61,15.64,365700,0
+CARS.US,D,20241022,000000,15.57,15.71,15.515,15.63,257707,0
+CARS.US,D,20241023,000000,15.53,15.61,15.24,15.35,353770,0
+CARS.US,D,20241024,000000,15.44,15.79,15.43,15.77,373416,0
+CARS.US,D,20241025,000000,15.86,15.945,15.7,15.75,232417,0
+CARS.US,D,20241028,000000,15.92,16.25,15.81,16.15,295021,0
+CARS.US,D,20241029,000000,15.96,16.24,15.922,16.19,340808,0
+CARS.US,D,20241030,000000,16.27,16.46,15.98,16,501446,0
+CARS.US,D,20241031,000000,15.93,16.275,15.8916,15.99,427398,0
+CARS.US,D,20241101,000000,15.97,16.18,15.87,16.03,430458,0
+CARS.US,D,20241104,000000,16.06,16.14,15.84,15.88,336495,0
+CARS.US,D,20241105,000000,15.71,16.06,15.52,16.06,850010,0
+CARS.US,D,20241106,000000,16.75,16.89,16.41,16.81,1925877,0
+CARS.US,D,20241107,000000,17.6,18.17,17.125,17.85,1405968,0
+CARS.US,D,20241108,000000,17.51,18.77,17.51,18.5,826897,0
+CARS.US,D,20241111,000000,18.64,19.42,18.61,19.39,565908,0
+CARS.US,D,20241112,000000,19.235,19.45,19.18,19.35,683862,0
+CARS.US,D,20241113,000000,19.425,19.49,18.82,18.88,640538,0
+CARS.US,D,20241114,000000,18.905,19.04,18.48,18.7,414301,0
+CARS.US,D,20241115,000000,18.795,18.93,18.595,18.72,429567,0
+CARS.US,D,20241118,000000,18.79,18.86,18.64,18.68,384644,0
+CARS.US,D,20241119,000000,18.5,18.75,18.215,18.5,610322,0
+CARS.US,D,20241120,000000,18.61,18.66,18.29,18.31,923545,0
+CARS.US,D,20241121,000000,18.4,18.545,18.22,18.47,897314,0
+CARS.US,D,20241122,000000,18.6186,19.36,18.515,19.33,832765,0
+CARS.US,D,20241125,000000,19.4,20,19.4,19.89,559139,0
+CARS.US,D,20241126,000000,19.725,20.02,19.6,19.66,503583,0
+CARS.US,D,20241127,000000,19.77,19.8,19.455,19.7,443242,0
+CARS.US,D,20241129,000000,19.925,19.95,19.455,19.87,553468,0
+CARS.US,D,20241202,000000,19.35,20.09,19.35,19.95,1085210,0
+CARS.US,D,20241203,000000,20.09,20.36,19.67,19.94,619942,0
+CARS.US,D,20241204,000000,20.09,20.47,19.98,20.1,656636,0
+CARS.US,D,20241205,000000,20.05,20.18,19.32,19.33,495684,0
+CARS.US,D,20241206,000000,19.475,19.605,18.65,18.78,563311,0
+CARS.US,D,20241209,000000,18.86,19.28,18.82,19.14,593922,0
+CARS.US,D,20241210,000000,19.03,19.47,18.925,19.18,521794,0
+CARS.US,D,20241211,000000,19.51,19.51,18.92,19.34,465098,0
+CARS.US,D,20241212,000000,19.305,19.305,18.75,18.78,323121,0
+CARS.US,D,20241213,000000,18.69,18.74,18.22,18.34,338602,0
+CARS.US,D,20241216,000000,18.395,18.76,18.26,18.7,537691,0
+CARS.US,D,20241217,000000,18.595,18.68,18.11,18.15,451840,0
+CARS.US,D,20241218,000000,18.33,18.44,17.19,17.39,553454,0
+CARS.US,D,20241219,000000,17.59,17.78,17.3,17.44,521233,0
+CARS.US,D,20241220,000000,17.21,17.765,17.1,17.46,2020738,0
+CARS.US,D,20241223,000000,17.31,17.63,17.31,17.46,383600,0
+CARS.US,D,20241224,000000,17.385,17.44,17.1301,17.36,125382,0
+CARS.US,D,20241226,000000,17.285,17.76,17.25,17.75,370071,0
+CARS.US,D,20241227,000000,17.6,17.67,17.05,17.36,309930,0
+CARS.US,D,20241230,000000,17.21,17.42,16.93,17.4,399305,0
+CARS.US,D,20241231,000000,17.66,17.68,17.33,17.33,439505,0
+CARS.US,D,20250102,000000,17.53,17.615,16.84,16.84,389917,0
+CARS.US,D,20250103,000000,16.94,17.22,16.7301,17.13,375803,0
+CARS.US,D,20250106,000000,17.38,17.42,17.08,17.08,461642,0
+CARS.US,D,20250107,000000,17.21,17.3,16.865,17.19,548163,0
+CARS.US,D,20250108,000000,16.94,16.98,16.71,16.86,450033,0
+CARS.US,D,20250110,000000,16.44,16.84,16.185,16.83,434449,0
+CARS.US,D,20250113,000000,16.655,17.05,16.6,16.96,376692,0
+CARS.US,D,20250114,000000,17.115,17.35,16.84,16.94,551304,0
+CARS.US,D,20250115,000000,17.315,17.8,17.28,17.72,315812,0
+CARS.US,D,20250116,000000,17.755,17.765,17.52,17.66,326357,0
+CARS.US,D,20250117,000000,17.87,17.93,17.45,17.64,273910,0
+CARS.US,D,20250121,000000,17.6901,17.8,17.56,17.65,352373,0
+CARS.US,D,20250122,000000,17.57,17.635,17.13,17.16,311786,0
+CARS.US,D,20250123,000000,17.22,17.76,17.05,17.74,357440,0
+CARS.US,D,20250124,000000,17.87,17.88,17.44,17.59,317464,0
+CARS.US,D,20250127,000000,17.52,18.185,17.48,18.12,485956,0
+CARS.US,D,20250128,000000,18.19,18.712,17.83,18.61,644252,0
+CARS.US,D,20250129,000000,18.575,18.95,18.465,18.86,802913,0
+CARS.US,D,20250130,000000,18.965,19,18.435,18.5,338824,0
+CARS.US,D,20250131,000000,18.35,18.605,17.82,17.92,399386,0
+CARS.US,D,20250203,000000,17.565,17.87,17.34,17.47,279979,0
+CARS.US,D,20250204,000000,17.6299,17.9,17.36,17.78,304034,0
+CARS.US,D,20250205,000000,17.725,17.88,17.43,17.69,417975,0
+CARS.US,D,20250206,000000,17.7,17.81,17.395,17.53,380239,0
+CARS.US,D,20250207,000000,17.55,17.635,17.17,17.25,295333,0
+CARS.US,D,20250210,000000,17.27,17.519,17.255,17.47,363104,0
+CARS.US,D,20250211,000000,17.36,18.03,17.35,17.81,574604,0
+CARS.US,D,20250212,000000,17.47,17.75,17.325,17.45,510395,0
+CARS.US,D,20250213,000000,17.6,17.9,17.535,17.82,310686,0
+CARS.US,D,20250214,000000,17.885,18.005,17.535,17.58,262840,0
+CARS.US,D,20250218,000000,17.42,17.545,17.02,17.3,327072,0
+CARS.US,D,20250219,000000,17.07,17.16,16.7087,16.74,485676,0
+CARS.US,D,20250220,000000,16.64,16.64,16.3,16.51,407520,0
+CARS.US,D,20250221,000000,16.55,16.72,15.78,15.89,641587,0
+CARS.US,D,20250224,000000,16.1,16.1,15.59,15.76,458944,0
+CARS.US,D,20250225,000000,15.82,15.92,15.31,15.32,620802,0
+CARS.US,D,20250226,000000,15.43,15.67,15.08,15.3,701688,0
+CARS.US,D,20250227,000000,14.93,14.94,11.97,12.03,2399095,0
+CARS.US,D,20250228,000000,11.9,13.2,11.78,13.2,3284157,0
+CARS.US,D,20250303,000000,13.23,13.61,12.815,12.84,1523571,0
+CARS.US,D,20250304,000000,12.6,12.78,12.16,12.25,940002,0
+CARS.US,D,20250305,000000,12.06,12.2624,11.79,11.95,1137219,0
+CARS.US,D,20250306,000000,11.95,11.97,11.535,11.65,1136980,0
+CARS.US,D,20250307,000000,11.71,12.305,11.63,12.29,1133290,0
+CARS.US,D,20250310,000000,12.135,12.19,11.01,11.3,1046049,0
+CARS.US,D,20250311,000000,11.395,11.93,11.28,11.81,935029,0
+CARS.US,D,20250312,000000,11.935,12.1,11.59,11.61,776787,0
+CARS.US,D,20250313,000000,11.605,11.75,11.06,11.14,846412,0
+CARS.US,D,20250314,000000,11.318,11.56,11.09,11.39,726644,0
+CARS.US,D,20250317,000000,11.445,11.71,11.3,11.57,642608,0
+CARS.US,D,20250318,000000,11.53,11.715,11.23,11.27,747494,0
+CARS.US,D,20250319,000000,11.4,11.65,10.8,11.49,1202296,0
+CARS.US,D,20250320,000000,11.36,11.8,11.33,11.4,651594,0
+CARS.US,D,20250321,000000,11.29,11.64,11.1369,11.64,2722746,0
+CARS.US,D,20250324,000000,11.95,12.37,11.89,12.29,969545,0
+CARS.US,D,20250325,000000,12.29,12.51,12.12,12.24,808281,0
+CARS.US,D,20250326,000000,12.3,12.4,12.1,12.22,623562,0
+CARS.US,D,20250327,000000,12.03,12.07,11.565,11.76,965395,0
+CARS.US,D,20250328,000000,11.735,11.74,11.13,11.3,648583,0
+CARS.US,D,20250331,000000,11.195,11.33,10.87,11.27,701370,0
+CARS.US,D,20250401,000000,11.2385,11.57,11.14,11.37,522027,0
+CARS.US,D,20250402,000000,11.25,11.745,11.14,11.64,417615,0
+CARS.US,D,20250403,000000,10.8,11.05,10.275,10.69,930287,0
+CARS.US,D,20250404,000000,10.16,10.77,9.87,10.72,1471800,0
+CARS.US,D,20250407,000000,10.19,11.23,10.08,10.86,1936202,0
+CARS.US,D,20250408,000000,11.06,11.17,10.54,10.8,1641879,0
+CARS.US,D,20250409,000000,10.885,12.04,10.81,11.69,1062005,0
+CARS.US,D,20250410,000000,11.415,11.52,11.0101,11.34,763297,0
+CARS.US,D,20250411,000000,11.34,11.57,11.02,11.29,877766,0
+CARS.US,D,20250414,000000,11.51,11.59,10.91,11.25,1299958,0
+CARS.US,D,20250415,000000,11.24,11.44,11.1,11.25,709797,0
+CARS.US,D,20250416,000000,11.22,11.27,10.99,11.15,736159,0
+CARS.US,D,20250417,000000,11.1894,11.39,11.08,11.29,500455,0
+CARS.US,D,20250421,000000,11.12,11.39,11.09,11.33,1248648,0
+CARS.US,D,20250422,000000,11.47,11.55,11.32,11.39,1075707,0
+CARS.US,D,20250423,000000,11.8,12,11.375,11.5,964290,0
+CARS.US,D,20250424,000000,11.565,11.78,11.535,11.77,549643,0
+CARS.US,D,20250425,000000,11.645,11.88,11.645,11.81,454273,0
+CARS.US,D,20250428,000000,11.79,11.915,11.62,11.82,498121,0
+CARS.US,D,20250429,000000,11.765,12.24,11.73,12.1,688911,0
+CARS.US,D,20250430,000000,11.905,11.905,11.58,11.64,703058,0
+CARS.US,D,20250501,000000,11.72,11.93,11.6401,11.74,626456,0
+CARS.US,D,20250502,000000,11.91,12.0493,11.82,11.9,434021,0
+CARS.US,D,20250505,000000,11.8,11.955,11.74,11.74,563975,0
+CARS.US,D,20250506,000000,11.65,11.77,11.4,11.42,691544,0
+CARS.US,D,20250507,000000,11.525,11.61,11.12,11.32,967298,0
+CARS.US,D,20250508,000000,10.5,10.71,9.56,10.05,1734184,0
+CARS.US,D,20250509,000000,10.155,10.875,10.155,10.43,1819954,0
+CARS.US,D,20250512,000000,10.835,11.14,10.24,10.8,1581399,0
+CARS.US,D,20250513,000000,10.86,11.52,10.86,11.35,1007970,0
+CARS.US,D,20250514,000000,11.28,11.4,11.13,11.17,634765,0
+CARS.US,D,20250515,000000,11.146,11.146,10.79,10.86,566466,0
+CARS.US,D,20250516,000000,10.92,11.015,10.745,10.95,719034,0
+CARS.US,D,20250519,000000,10.75,10.87,10.66,10.87,918761,0
+CARS.US,D,20250520,000000,10.855,10.913,10.605,10.66,564670,0
+CARS.US,D,20250521,000000,10.482,10.575,10.12,10.13,489442,0
+CARS.US,D,20250522,000000,10.18,10.285,10.055,10.22,620373,0
+CARS.US,D,20250523,000000,10.03,10.15,9.9818,10.05,535243,0
+CARS.US,D,20250527,000000,10.22,10.325,10.06,10.26,753919,0
+CARS.US,D,20250528,000000,10.33,10.38,10.19,10.22,622539,0
+CARS.US,D,20250529,000000,10.26,10.35,10.02,10.15,752300,0
+CARS.US,D,20250530,000000,10.04,10.315,10.01,10.25,665997,0
+CARS.US,D,20250602,000000,10.21,10.27,10.07,10.16,603715,0
+CARS.US,D,20250603,000000,10.12,10.4,10.02,10.36,715402,0
+CARS.US,D,20250604,000000,10.41,10.64,10.35,10.42,687575,0
+CARS.US,D,20250605,000000,10.41,10.47,10.17,10.19,676075,0
+CARS.US,D,20250606,000000,10.42,10.5,10.24,10.38,513685,0
+CARS.US,D,20250609,000000,10.53,10.655,10.45,10.56,610953,0
+CARS.US,D,20250610,000000,10.71,10.825,10.57,10.7,671329,0
+CARS.US,D,20250611,000000,10.742,10.96,10.73,10.74,492858,0
+CARS.US,D,20250612,000000,10.63,10.69,10.5129,10.64,637129,0
+CARS.US,D,20250613,000000,10.46,10.5,10.29,10.3,863999,0
+CARS.US,D,20250616,000000,10.49,10.56,10.38,10.47,632281,0
+CARS.US,D,20250617,000000,10.32,10.51,10.09,10.24,1021414,0
+CARS.US,D,20250618,000000,10.23,10.925,10.22,10.9,1053287,0
+CARS.US,D,20250620,000000,11.07,11.27,11.01,11.19,1486526,0
+CARS.US,D,20250623,000000,11.02,11.56,11.0077,11.54,1063249,0
+CARS.US,D,20250624,000000,11.7,12.11,11.6,12.04,1187046,0
+CARS.US,D,20250625,000000,12.04,12.21,11.515,11.57,1135882,0
+CARS.US,D,20250626,000000,11.61,11.61,11.13,11.38,1159121,0
+CARS.US,D,20250627,000000,11.33,11.88,11.33,11.85,2101876,0
+CARS.US,D,20250630,000000,11.91,12.13,11.69,11.85,980053,0
+CARS.US,D,20250701,000000,11.86,12.18,11.7,12.11,704370,0
+CARS.US,D,20250702,000000,12.24,12.4467,12.04,12.34,724419,0
+CARS.US,D,20250703,000000,12.42,12.425,12.14,12.2,268692,0
+CARS.US,D,20250707,000000,12.1019,12.27,12.005,12.1,708776,0
+CARS.US,D,20250708,000000,12.11,12.325,12.01,12.27,671983,0
+CARS.US,D,20250709,000000,12.325,12.57,12.285,12.54,1066766,0
+CARS.US,D,20250710,000000,12.55,13.06,12.47,12.74,807401,0
+CARS.US,D,20250711,000000,12.55,12.64,12.37,12.58,584610,0
+CARS.US,D,20250714,000000,12.565,12.75,12.49,12.64,541747,0
+CARS.US,D,20250715,000000,12.72,12.8,12.39,12.39,1132891,0
+CARS.US,D,20250716,000000,12.51,12.54,12.25,12.33,507735,0
+CARS.US,D,20250717,000000,13.4899,13.59,12.8,12.98,1057774,0
+CARS.US,D,20250718,000000,13.05,13.13,12.72,12.87,720982,0
+CARS.US,D,20250721,000000,12.93,13.22,12.845,12.88,496746,0
+CARS.US,D,20250722,000000,12.77,13.44,12.77,13.12,1025464,0
+CARS.US,D,20250723,000000,13.19,13.51,13.01,13.48,628060,0
+CARS.US,D,20250724,000000,13.365,13.385,13.11,13.12,442496,0
+CARS.US,D,20250725,000000,13.1314,13.43,13.095,13.42,511689,0
+CARS.US,D,20250728,000000,13.455,13.57,13.34,13.4,382029,0
+CARS.US,D,20250729,000000,13.435,13.44,13.09,13.11,667584,0
+CARS.US,D,20250730,000000,13.175,13.22,12.61,12.76,492954,0
+CARS.US,D,20250731,000000,12.7691,12.95,12.71,12.87,518471,0
+CARS.US,D,20250801,000000,12.63,12.74,12.305,12.42,687228,0
+CARS.US,D,20250804,000000,12.51,12.635,12.43,12.59,517294,0
+CARS.US,D,20250805,000000,12.61,12.9051,12.495,12.63,843602,0
+CARS.US,D,20250806,000000,12.645,13.315,12.62,13.13,1046585,0
+CARS.US,D,20250807,000000,12.26,12.53,10.4,11.77,2570366,0
+CARS.US,D,20250808,000000,11.865,12.59,11.66,12.43,1881747,0
+CARS.US,D,20250811,000000,12.45,12.91,12.28,12.65,1186920,0
+CARS.US,D,20250812,000000,12.74,13.15,12.55,12.91,903732,0
+CARS.US,D,20250813,000000,12.92,13.1,12.615,13.03,879837,0
+CARS.US,D,20250814,000000,12.81,12.84,12.41,12.45,554268,0
+CARS.US,D,20250815,000000,12.475,12.86,12.475,12.63,1480237,0
+CARS.US,D,20250818,000000,12.76,13.14,12.57,12.93,1384233,0
+CARS.US,D,20250819,000000,12.87,12.95,12.23,12.24,676019,0
+CARS.US,D,20250820,000000,12.19,12.27,11.9,12.05,632296,0
+CARS.US,D,20250821,000000,12.11,12.495,12.05,12.46,566685,0
+CARS.US,D,20250822,000000,12.6,13.44,12.52,13.27,882174,0
+CARS.US,D,20250825,000000,13.18,13.23,12.9,12.93,801801,0
+CARS.US,D,20250826,000000,12.925,13.16,12.84,13.1,817682,0
+CARS.US,D,20250827,000000,13.115,13.3,13.065,13.17,373235,0
+CARS.US,D,20250828,000000,13.1,13.47,13.04,13.04,619785,0
+CARS.US,D,20250829,000000,13.105,13.17,13.005,13.05,609158,0
+CARS.US,D,20250902,000000,12.77,13.08,12.625,12.74,596659,0
+CARS.US,D,20250903,000000,12.86,13,12.7,12.94,531477,0
+CARS.US,D,20250904,000000,13.025,13.69,12.84,13.63,581262,0
+CARS.US,D,20250905,000000,13.68,13.97,13.49,13.59,531053,0
+CARS.US,D,20250908,000000,13.64,13.68,13.35,13.51,677480,0
+CARS.US,D,20250909,000000,13.49,13.55,13.145,13.39,790405,0
+CARS.US,D,20250910,000000,13.47,13.47,13.18,13.27,775229,0
+CARS.US,D,20250911,000000,13.295,13.84,13.21,13.79,686582,0
+CARS.US,D,20250912,000000,13.74,13.81,13.49,13.49,583353,0
+CARS.US,D,20250915,000000,13.63,13.78,13.335,13.47,546615,0
+CARS.US,D,20250916,000000,13.51,13.73,13.29,13.45,868654,0
+CARS.US,D,20250917,000000,13.5297,13.845,13.275,13.33,918025,0
+CARS.US,D,20250918,000000,13.55,13.82,13.415,13.59,613433,0
+CARS.US,D,20250919,000000,13.67,13.67,13.365,13.37,1981293,0
+CARS.US,D,20250922,000000,13.33,13.39,12.71,12.72,867395,0
+CARS.US,D,20250923,000000,12.84,12.95,12.52,12.61,653534,0
+CARS.US,D,20250924,000000,12.66,12.67,12.295,12.38,775707,0
+CARS.US,D,20250925,000000,12.28,12.31,12.12,12.15,566722,0
+CARS.US,D,20250926,000000,12.2016,12.35,12.15,12.24,564174,0
+CARS.US,D,20250929,000000,12.32,12.3638,11.99,12.28,749893,0
+CARS.US,D,20250930,000000,12.4,12.4,11.995,12.22,584522,0
+CARS.US,D,20251001,000000,12.0783,12.405,12.01,12.33,829035,0
+CARS.US,D,20251002,000000,12.395,12.495,11.99,12.17,836652,0
+CARS.US,D,20251003,000000,12.2636,12.675,12.21,12.36,811705,0
+CARS.US,D,20251006,000000,12.3,12.6,12.2,12.55,1073785,0
+CARS.US,D,20251007,000000,12.5,12.6,11.82,11.83,921226,0
+CARS.US,D,20251008,000000,11.82,11.89,10.96,11.11,1561847,0
+CARS.US,D,20251009,000000,11.09,11.1425,10.65,10.67,1048893,0
+CARS.US,D,20251010,000000,10.7,10.7525,10.17,10.18,1371729,0
+CARS.US,D,20251013,000000,10.3936,10.3936,10.03,10.29,894655,0
+CARS.US,D,20251014,000000,10.1,10.9,10.1,10.74,1307534,0
+CARS.US,D,20251015,000000,10.81,10.9199,10.44,10.66,824143,0
+CARS.US,D,20251016,000000,10.665,10.725,10.285,10.45,763164,0
+CARS.US,D,20251017,000000,10.44,10.535,10.25,10.35,806200,0
+CARS.US,D,20251020,000000,10.45,10.63,10.35,10.57,900646,0
+CARS.US,D,20251021,000000,10.54,10.85,10.4769,10.54,1170049,0
+CARS.US,D,20251022,000000,10.485,10.775,10.43,10.61,1305741,0
+CARS.US,D,20251023,000000,10.62,11.085,10.51,11,1140159,0
+CARS.US,D,20251024,000000,11.095,11.43,11.095,11.3,704809,0
+CARS.US,D,20251027,000000,11.39,11.44,11.16,11.25,863808,0
+CARS.US,D,20251028,000000,11.26,11.31,10.875,11,871570,0
+CARS.US,D,20251029,000000,10.9799,10.985,10.46,10.54,600249,0
+CARS.US,D,20251030,000000,10.395,10.67,10.33,10.61,747830,0
+CARS.US,D,20251031,000000,10.68,10.84,10.625,10.74,653407,0
+CARS.US,D,20251103,000000,10.74,10.88,10.4,10.84,700377,0
+CARS.US,D,20251104,000000,10.655,10.97,10.45,10.47,861726,0
+CARS.US,D,20251105,000000,10.41,10.67,10.325,10.41,950523,0
+CARS.US,D,20251106,000000,11.88,12.15,10.65,11.09,1563475,0
+CARS.US,D,20251107,000000,11.0499,11.38,10.91,11.14,1590735,0
+CARS.US,D,20251110,000000,11.275,11.715,11.15,11.58,1154948,0
+CARS.US,D,20251111,000000,11.69,11.69,11.12,11.38,937174,0
+CARS.US,D,20251112,000000,11.43,11.71,11.36,11.62,966045,0
+CARS.US,D,20251113,000000,11.46,11.75,11.44,11.57,623233,0
+CARS.US,D,20251114,000000,11.445,11.45,11.17,11.37,572914,0
+CARS.US,D,20251117,000000,11.29,11.405,11.01,11.22,1349463,0
+CARS.US,D,20251118,000000,11.27,11.5,11.16,11.34,625856,0
+CARS.US,D,20251119,000000,11.44,11.44,10.92,10.95,808091,0
+CARS.US,D,20251120,000000,11.11,11.33,10.695,10.81,609418,0
+CARS.US,D,20251121,000000,10.905,11.545,10.895,11.48,717152,0
+CARS.US,D,20251124,000000,11.505,11.6,11.38,11.46,672094,0
+CARS.US,D,20251125,000000,11.51,11.845,11.49,11.73,474131,0
+CARS.US,D,20251126,000000,11.78,11.925,11.69,11.72,762403,0
+CARS.US,D,20251128,000000,11.72,11.83,11.52,11.6,258458,0
+CARS.US,D,20251201,000000,11.5029,11.87,11.47,11.85,1100639,0
+CARS.US,D,20251202,000000,11.91,12.155,11.66,11.94,703600,0
+CARS.US,D,20251203,000000,11.83,12.42,11.8,12.37,549120,0
+CARS.US,D,20251204,000000,12.37,12.4,12.015,12.12,452621,0
+CARS.US,D,20251205,000000,11.86,12.375,11.85,12.11,824894,0
+CARS.US,D,20251208,000000,12.12,12.18,11.88,11.92,875542,0
+CARS.US,D,20251209,000000,11.92,12.295,11.85,12.27,635115,0
+CARS.US,D,20251210,000000,12.29,12.955,12.27,12.76,782470,0
+CARS.US,D,20251211,000000,12.765,12.94,12.705,12.93,782110,0
+CARS.US,D,20251212,000000,12.87,13.16,12.61,12.78,885621,0
+CARS.US,D,20251215,000000,12.79,12.8,12.53,12.71,1026746,0
+CARS.US,D,20251216,000000,12.605,13.405,12.53,13.31,1208149,0
+CARS.US,D,20251217,000000,13.32,13.63,13.27,13.38,1191929,0
+CARS.US,D,20251218,000000,13.45,13.69,13.445,13.5,1105010,0
+CARS.US,D,20251219,000000,13.252,13.43,12.7625,12.9,2963618,0
+CARS.US,D,20251222,000000,12.94,13,12.68,12.83,848364,0
+CARS.US,D,20251223,000000,12.775,12.85,12.58,12.59,624380,0
+CARS.US,D,20251224,000000,12.531,12.69,12.51,12.66,343979,0
+CARS.US,D,20251226,000000,12.67,12.67,12.354,12.57,464125,0
+CARS.US,D,20251229,000000,12.58,12.64,12.45,12.57,741688,0
+CARS.US,D,20251230,000000,12.59,12.615,12.17,12.18,469905,0
+CARS.US,D,20251231,000000,12.16,12.29,12.115,12.2,510245,0
+CARS.US,D,20260102,000000,12.3161,12.3161,12.015,12.04,727121,0
+CARS.US,D,20260105,000000,12,12.48,11.97,12.25,654417,0
+CARS.US,D,20260106,000000,12.19,12.585,12.02,12.58,1126208,0
+CARS.US,D,20260107,000000,12.58,12.61,12,12.14,599091,0
+CARS.US,D,20260108,000000,12.125,12.57,12.1,12.5,462037,0
+CARS.US,D,20260109,000000,12.54,12.74,12.21,12.57,409484,0
+CARS.US,D,20260112,000000,12.2714,12.565,12.23,12.41,387641,0
+CARS.US,D,20260113,000000,12.385,12.46,12.01,12.18,520639,0
+CARS.US,D,20260114,000000,12.165,12.18,11.9,12.02,458732,0
+CARS.US,D,20260115,000000,12.03,12.1458,11.83,12.03,380769,0
+CARS.US,D,20260116,000000,11.94,11.97,11.79,11.97,669480,0
+CARS.US,D,20260120,000000,11.61,11.865,11.5746,11.7,551448,0
+CARS.US,D,20260121,000000,11.815,12,11.74,12,562386,0
+CARS.US,D,20260122,000000,12.08,12.59,12.08,12.3,787488,0
+CARS.US,D,20260123,000000,12.255,12.28,11.745,11.94,945260,0
+CARS.US,D,20260126,000000,12.07,12.12,11.85,12.04,391393,0
+CARS.US,D,20260127,000000,11.99,12.02,11.63,11.66,314959,0
+CARS.US,D,20260128,000000,11.75,11.78,11.56,11.66,552988,0
+CARS.US,D,20260129,000000,11.73,11.73,11.36,11.66,541775,0
+CARS.US,D,20260130,000000,11.62,11.66,11.305,11.36,664014,0
+CARS.US,D,20260202,000000,11.38,11.505,11.325,11.4,577268,0
+CARS.US,D,20260203,000000,11.405,11.41,10.685,10.99,1293143,0
+CARS.US,D,20260204,000000,11.09,11.23,10.67,11.14,783410,0
+CARS.US,D,20260205,000000,11.13,11.21,10.855,11.02,1047353,0
+CARS.US,D,20260206,000000,11.14,11.28,10.87,11.14,993604,0
+CARS.US,D,20260209,000000,11.02,11.185,10.92,11.1,498054,0
+CARS.US,D,20260210,000000,11.115,11.3299,11.105,11.14,796682,0
+CARS.US,D,20260211,000000,11.01,11.13,10.89,10.95,1170704,0
+CARS.US,D,20260212,000000,10.99,11.035,10.69,10.96,1044593,0
+CARS.US,D,20260213,000000,11.05,11.14,10.88,11.08,657699,0
+CARS.US,D,20260217,000000,11.08,11.22,10.95,11.09,737315,0
+CARS.US,D,20260218,000000,11.135,11.465,11.07,11.38,726832,0
diff --git a/daily/us/nyse stocks/1/cck.us.txt b/daily/us/nyse stocks/1/cck.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aad313b910102a644649d6143b23b1cb0d768772
--- /dev/null
+++ b/daily/us/nyse stocks/1/cck.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCK.US,D,20050225,000000,15.3864,15.976,15.3368,15.8777,1315221.9404429,0
+CCK.US,D,20050228,000000,15.8777,16.3989,15.8182,16.1705,1983411.6150413,0
+CCK.US,D,20050301,000000,16.2699,16.3691,15.7685,15.8182,1190312.5322335,0
+CCK.US,D,20050302,000000,15.8281,16.6728,15.6098,16.3691,2147892.560723,0
+CCK.US,D,20050303,000000,16.5845,16.7115,16.4186,16.507,1195092.8714811,0
+CCK.US,D,20050304,000000,16.6043,16.7711,16.5269,16.7314,1522321.9528325,0
+CCK.US,D,20050307,000000,16.7215,16.9498,16.6241,16.7811,895632.07056842,0
+CCK.US,D,20050308,000000,16.7811,16.9199,16.6828,16.7115,958494.79098394,0
+CCK.US,D,20050309,000000,16.6143,16.8505,16.5845,16.7016,1304237.7383739,0
+CCK.US,D,20050310,000000,16.6828,16.6917,16.2102,16.2102,2014945.7349126,0
+CCK.US,D,20050311,000000,16.2699,16.6143,16.2699,16.5566,1431487.4475468,0
+CCK.US,D,20050314,000000,16.5468,16.6143,16.4486,16.5845,778147.55177011,0
+CCK.US,D,20050315,000000,16.653,16.7115,16.5269,16.5666,1002031.6425298,0
+CCK.US,D,20050316,000000,16.4673,16.5468,16.2996,16.2996,1227642.4986151,0
+CCK.US,D,20050317,000000,16.2996,16.7016,16.2202,16.6917,1257852.8322332,0
+CCK.US,D,20050318,000000,16.7016,16.7413,16.517,16.6431,1533814.9159804,0
+CCK.US,D,20050321,000000,16.6828,16.7115,16.3195,16.4773,750074.014684,0
+CCK.US,D,20050322,000000,16.4773,16.6431,16.122,16.2102,1103444.3484689,0
+CCK.US,D,20050323,000000,16.103,16.1507,15.7586,15.8678,1389274.3822541,0
+CCK.US,D,20050324,000000,15.8877,16.2004,15.7983,15.8777,589562.41286656,0
+CCK.US,D,20050328,000000,16.0257,16.0257,15.6395,15.7586,964190.90017382,0
+CCK.US,D,20050329,000000,15.7685,15.967,15.2375,15.5432,1204858.0618557,0
+CCK.US,D,20050330,000000,15.5334,15.5334,14.4722,15.2672,3600638.1617921,0
+CCK.US,D,20050331,000000,15.2672,15.4658,15.1581,15.2971,1349909.3715564,0
+CCK.US,D,20050401,000000,15.2971,15.582,15.0122,15.0598,2507569.5169925,0
+CCK.US,D,20050404,000000,15.032,15.3765,15.032,15.3467,1102223.3218793,0
+CCK.US,D,20050405,000000,15.2375,15.7288,15.2375,15.6494,1626583.7208143,0
+CCK.US,D,20050406,000000,15.7785,15.848,15.4261,15.4847,829414.54937428,0
+CCK.US,D,20050407,000000,15.4946,15.7288,15.3368,15.6197,560572.09839051,0
+CCK.US,D,20050408,000000,15.6694,16.0257,15.2078,15.4062,1075064.5472877,0
+CCK.US,D,20050411,000000,15.4062,15.4062,14.7462,14.9248,1731557.7543067,0
+CCK.US,D,20050412,000000,15.2176,15.6594,14.5685,15.6594,2400764.9510633,0
+CCK.US,D,20050413,000000,15.5334,15.5334,14.766,14.8454,1244935.338064,0
+CCK.US,D,20050414,000000,14.8454,14.895,14.245,14.5487,2072519.3550015,0
+CCK.US,D,20050415,000000,14.5387,14.7959,13.8727,14.0077,2137211.6004062,0
+CCK.US,D,20050418,000000,14.0077,14.4633,13.9988,14.3839,1398327.3071179,0
+CCK.US,D,20050419,000000,15.4658,15.4658,14.6281,15.1978,3236992.869106,0
+CCK.US,D,20050420,000000,15.3566,15.3765,15.032,15.042,2982901.4670712,0
+CCK.US,D,20050421,000000,15.2375,15.3964,14.9844,15.3467,2159487.2760866,0
+CCK.US,D,20050422,000000,15.3467,15.6098,15.2574,15.4757,1533104.6653652,0
+CCK.US,D,20050425,000000,15.4757,15.6395,15.3169,15.4847,933574.56514019,0
+CCK.US,D,20050426,000000,15.1681,15.3269,14.905,14.9348,1069572.9499771,0
+CCK.US,D,20050427,000000,14.9447,15.3566,14.7065,15.2475,1682731.8024343,0
+CCK.US,D,20050428,000000,15.0895,15.3566,14.5983,14.5983,1276874.4519031,0
+CCK.US,D,20050429,000000,14.6966,14.9546,14.5983,14.7959,1705312.7347621,0
+CCK.US,D,20050502,000000,14.7561,14.9447,14.7065,14.895,984433.54643346,0
+CCK.US,D,20050503,000000,14.9546,15.2574,14.8851,14.9844,968055.46947914,0
+CCK.US,D,20050504,000000,14.9844,15.4162,14.895,15.0598,1048311.7741117,0
+CCK.US,D,20050505,000000,15.0598,15.2176,14.9447,14.9933,671953.49913572,0
+CCK.US,D,20050506,000000,15.4162,15.5731,15.1879,15.5234,1882915.6864922,0
+CCK.US,D,20050509,000000,15.5144,15.6008,15.2772,15.4847,836941.19100101,0
+CCK.US,D,20050510,000000,15.4847,15.4847,15.0598,15.1482,793609.85878215,0
+CCK.US,D,20050511,000000,15.1482,15.307,15.0122,15.2176,827277.75284231,0
+CCK.US,D,20050512,000000,15.1681,15.2375,14.5983,14.6766,1245137.8350479,0
+CCK.US,D,20050513,000000,14.5884,14.7163,13.2821,14.107,3421816.1983677,0
+CCK.US,D,20050516,000000,14.0871,14.3144,13.9601,14.2847,1817510.1681291,0
+CCK.US,D,20050517,000000,14.2847,14.4722,14.1754,14.3541,1062248.8053343,0
+CCK.US,D,20050518,000000,14.5387,14.7462,14.3343,14.6379,1061841.7964711,0
+CCK.US,D,20050519,000000,14.6082,14.7759,14.4633,14.7561,782420.13738635,0
+CCK.US,D,20050520,000000,14.6569,14.6569,14.4434,14.5288,520596.57439794,0
+CCK.US,D,20050523,000000,13.7634,14.8851,13.7634,14.8553,1823815.7831662,0
+CCK.US,D,20050524,000000,14.8553,15.0221,14.5983,14.905,1066520.3835028,0
+CCK.US,D,20050525,000000,14.8057,14.8156,14.3343,14.6866,847316.89467035,0
+CCK.US,D,20050526,000000,14.7363,15.0023,14.5983,14.9933,1137113.2499768,0
+CCK.US,D,20050527,000000,14.9447,14.9933,14.8653,14.9844,303121.86578647,0
+CCK.US,D,20050531,000000,14.7959,14.8057,14.4534,14.6379,998775.57162393,0
+CCK.US,D,20050601,000000,14.5586,14.8553,14.4137,14.6569,1105682.8972166,0
+CCK.US,D,20050602,000000,14.6469,14.6569,14.4534,14.6082,1578266.5300209,0
+CCK.US,D,20050603,000000,14.6181,14.9248,14.6181,14.8454,1700736.9073938,0
+CCK.US,D,20050606,000000,14.895,15.0797,14.8653,15.0698,1063672.3289079,0
+CCK.US,D,20050607,000000,15.0698,15.1978,14.6966,14.8454,1042209.6635063,0
+CCK.US,D,20050608,000000,14.905,14.9248,14.5487,14.6766,691483.87988471,0
+CCK.US,D,20050609,000000,14.5784,14.6966,14.374,14.5387,666866.89579301,0
+CCK.US,D,20050610,000000,14.5387,14.6082,14.364,14.4434,548873.61591567,0
+CCK.US,D,20050613,000000,14.3441,14.5199,14.2647,14.4237,974770.10827476,0
+CCK.US,D,20050614,000000,14.6181,14.6668,14.2052,14.3937,729932.11319249,0
+CCK.US,D,20050615,000000,14.4237,14.5487,14.3243,14.4921,1384493.0355588,0
+CCK.US,D,20050616,000000,14.5487,14.7363,14.5288,14.7163,785369.94419708,0
+CCK.US,D,20050617,000000,14.7263,14.9348,14.4821,14.5983,1836836.0369988,0
+CCK.US,D,20050620,000000,14.5983,14.5983,14.1754,14.4037,1274433.4061714,0
+CCK.US,D,20050621,000000,14.374,14.4921,14.225,14.4534,919333.28471784,0
+CCK.US,D,20050622,000000,14.5487,14.6866,14.2946,14.3541,1114531.3102012,0
+CCK.US,D,20050623,000000,14.3541,14.374,13.8528,14.0375,2145349.7627754,0
+CCK.US,D,20050624,000000,13.9898,14.097,13.7337,13.97,5611514.81552,0
+CCK.US,D,20050627,000000,13.9421,14.0077,13.8628,14.0077,1238933.9722268,0
+CCK.US,D,20050628,000000,14.107,14.1655,13.7933,14.107,1940792.5483331,0
+CCK.US,D,20050629,000000,14.0672,14.235,13.9798,14.1168,1333126.3006342,0
+CCK.US,D,20050630,000000,14.107,14.1853,13.7933,13.9898,1463223.0569543,0
+CCK.US,D,20050701,000000,13.97,14.245,13.8826,14.2052,1461188.0126381,0
+CCK.US,D,20050705,000000,14.2152,14.6281,14.2152,14.5685,1319494.526059,0
+CCK.US,D,20050706,000000,14.5199,14.7163,14.4037,14.6181,1336380.3566447,0
+CCK.US,D,20050707,000000,14.5199,14.895,14.4237,14.8753,1230186.3040104,0
+CCK.US,D,20050708,000000,14.895,15.4361,14.895,15.3666,1647639.3773528,0
+CCK.US,D,20050711,000000,15.4559,15.5531,15.2078,15.4062,978329.42093267,0
+CCK.US,D,20050712,000000,15.4062,15.6891,15.4062,15.5144,1261107.8956913,0
+CCK.US,D,20050713,000000,15.5144,15.6197,15.1681,15.446,1640009.9760626,0
+CCK.US,D,20050714,000000,15.4559,15.5334,15.0895,15.2176,915977.47649154,0
+CCK.US,D,20050715,000000,15.3368,15.3368,14.9546,15.042,913230.16666474,0
+CCK.US,D,20050718,000000,14.8753,15.0698,14.6668,14.9546,1773872.5718152,0
+CCK.US,D,20050719,000000,14.9447,15.2078,14.895,15.0122,2085334.0895072,0
+CCK.US,D,20050720,000000,15.0122,15.307,14.895,15.1978,2159487.2760866,0
+CCK.US,D,20050721,000000,15.1095,15.1879,14.9447,14.9546,1386323.5679957,0
+CCK.US,D,20050722,000000,14.895,15.5144,14.895,15.5045,1078522.1077298,0
+CCK.US,D,20050725,000000,15.5531,15.8281,15.4757,15.582,1440438.6201948,0
+CCK.US,D,20050726,000000,15.7586,15.7785,15.6494,15.7091,1202823.0175396,0
+CCK.US,D,20050727,000000,15.6296,15.7091,15.2872,15.2872,1344923.5129819,0
+CCK.US,D,20050728,000000,15.2574,15.5144,15.2574,15.4162,1280740.0286562,0
+CCK.US,D,20050729,000000,15.4847,15.7785,15.4559,15.5234,1071504.227182,0
+CCK.US,D,20050801,000000,15.5045,15.7685,15.5045,15.6694,1150437.7530091,0
+CCK.US,D,20050802,000000,15.7288,16.1607,15.7288,16.0157,1116057.5934383,0
+CCK.US,D,20050803,000000,16.0843,16.517,16.0454,16.3393,1253581.2540647,0
+CCK.US,D,20050804,000000,16.3393,16.4089,16.1805,16.1904,786184.96937123,0
+CCK.US,D,20050805,000000,15.9959,16.1607,15.976,16.0743,705521.65587544,0
+CCK.US,D,20050808,000000,16.2202,16.24,15.8976,15.9175,598918.57948247,0
+CCK.US,D,20050809,000000,15.976,16.103,15.9473,16.0257,1038547.5911849,0
+CCK.US,D,20050810,000000,15.986,16.3393,15.986,16.2102,1418061.1922986,0
+CCK.US,D,20050811,000000,16.1705,16.4584,16.1705,16.2699,880985.7961782,0
+CCK.US,D,20050812,000000,16.2599,16.2699,16.0356,16.122,877017.45976169,0
+CCK.US,D,20050815,000000,16.122,16.1705,15.8877,16.1319,1115346.3353752,0
+CCK.US,D,20050816,000000,16.122,16.1904,15.9473,16.0257,645608.74227067,0
+CCK.US,D,20050817,000000,15.9273,16.2004,15.9075,16.112,875696.69585156,0
+CCK.US,D,20050818,000000,16.112,16.112,15.9572,16.0454,1038649.3434007,0
+CCK.US,D,20050819,000000,16.4673,17.0769,16.379,16.8802,3957670.5678984,0
+CCK.US,D,20050822,000000,16.8802,16.9498,16.5566,16.653,1591491.2957329,0
+CCK.US,D,20050823,000000,16.5566,16.7115,16.3989,16.4486,943236.9958512,0
+CCK.US,D,20050824,000000,16.3989,16.4773,16.122,16.2202,1250224.4383907,0
+CCK.US,D,20050825,000000,16.1705,16.4872,15.986,16.2897,1102529.5859743,0
+CCK.US,D,20050826,000000,16.1904,16.4286,16.1607,16.2797,1000607.1115085,0
+CCK.US,D,20050829,000000,16.24,16.5468,16.2004,16.5468,745292.66798871,0
+CCK.US,D,20050830,000000,16.6431,16.7115,16.3592,16.517,849045.67489139,0
+CCK.US,D,20050831,000000,16.517,16.6728,16.4972,16.6043,576034.40540254,0
+CCK.US,D,20050901,000000,16.5746,16.7115,16.3691,16.5944,619365.73762141,0
+CCK.US,D,20050902,000000,16.5566,16.5566,16.3691,16.5369,667783.67318297,0
+CCK.US,D,20050906,000000,16.6917,16.8902,16.653,16.7909,1111683.2556063,0
+CCK.US,D,20050907,000000,16.6728,16.9785,16.6629,16.8307,723830.00258707,0
+CCK.US,D,20050908,000000,16.7811,16.8704,16.6917,16.7115,481535.81289996,0
+CCK.US,D,20050909,000000,16.7512,16.8605,16.6917,16.7909,555587.24726361,0
+CCK.US,D,20050912,000000,16.7115,16.8307,16.5666,16.6143,919944.80546036,0
+CCK.US,D,20050913,000000,16.5746,16.6143,16.4186,16.4486,1139452.5434926,0
+CCK.US,D,20050914,000000,16.4186,16.4486,16.1607,16.2996,994707.49788699,0
+CCK.US,D,20050915,000000,16.2996,16.4584,16.1904,16.4584,520394.07741401,0
+CCK.US,D,20050916,000000,16.4584,16.4584,15.5731,16.0843,3341458.1415193,0
+CCK.US,D,20050919,000000,16.2202,16.5845,16.0356,16.122,2131718.9956479,0
+CCK.US,D,20050920,000000,16.2202,16.3294,15.7288,15.8678,892379.02200561,0
+CCK.US,D,20050921,000000,15.7288,15.8182,15.3566,15.3765,1580606.8309845,0
+CCK.US,D,20050922,000000,15.3368,15.3964,14.8753,15.1283,3326099.6016185,0
+CCK.US,D,20050923,000000,15.1095,15.3368,14.9933,15.2078,2418869.7933433,0
+CCK.US,D,20050926,000000,15.1382,15.2574,14.8753,15.0895,1734202.30447,0
+CCK.US,D,20050927,000000,15.1195,15.307,14.9447,15.2375,1867351.6272643,0
+CCK.US,D,20050928,000000,15.2971,15.6008,15.2375,15.4162,1017592.6794146,0
+CCK.US,D,20050929,000000,15.2872,15.446,15.2574,15.4062,807138.87369384,0
+CCK.US,D,20050930,000000,15.3566,15.7685,15.3467,15.6694,765332.81726442,0
+CCK.US,D,20051003,000000,15.5731,15.8281,15.4658,15.7189,1225099.7006676,0
+CCK.US,D,20051004,000000,15.7189,15.7785,15.4361,15.4847,764924.80095351,0
+CCK.US,D,20051005,000000,15.4847,15.582,15.0895,15.1482,1610410.1557393,0
+CCK.US,D,20051006,000000,15.2078,15.6197,15.0698,15.3467,1715791.1980949,0
+CCK.US,D,20051007,000000,15.3368,15.5731,15.2772,15.4162,1069164.9336662,0
+CCK.US,D,20051010,000000,15.3566,15.5144,15.2375,15.3666,703385.86679117,0
+CCK.US,D,20051011,000000,15.3666,15.976,15.3666,15.9075,2691577.8210802,0
+CCK.US,D,20051012,000000,15.8976,15.9572,15.0797,15.6296,1773974.3240309,0
+CCK.US,D,20051013,000000,15.6395,15.6694,15.446,15.5334,1285927.376767,0
+CCK.US,D,20051014,000000,15.8777,15.8777,15.4946,15.6694,1771431.5260834,0
+CCK.US,D,20051017,000000,15.6395,15.8678,15.5731,15.7288,1191837.808023,0
+CCK.US,D,20051018,000000,15.6792,16.379,15.5918,15.7685,2211568.2914173,0
+CCK.US,D,20051019,000000,15.7785,16.122,15.4261,16.0931,1034276.0130164,0
+CCK.US,D,20051020,000000,16.122,16.3592,15.7288,15.7983,1727386.9209063,0
+CCK.US,D,20051021,000000,15.9572,16.122,15.6792,16.0356,1002946.4050244,0
+CCK.US,D,20051024,000000,16.0356,16.2102,15.976,16.0743,1036208.297669,0
+CCK.US,D,20051025,000000,15.9959,16.2202,15.8182,15.9473,727593.82712426,0
+CCK.US,D,20051026,000000,15.8579,16.0257,15.6891,15.8083,842739.05240668,0
+CCK.US,D,20051027,000000,15.7785,15.7884,15.4361,15.5334,975177.117138,0
+CCK.US,D,20051028,000000,15.5234,15.6891,15.4658,15.6694,474315.43536834,0
+CCK.US,D,20051031,000000,15.7288,16.0257,15.7288,15.9473,832566.85316896,0
+CCK.US,D,20051101,000000,15.9572,16.1407,15.8777,16.0743,794015.8601977,0
+CCK.US,D,20051102,000000,15.9572,16.0843,15.8083,16.0157,1193567.5956917,0
+CCK.US,D,20051103,000000,16.122,16.122,15.8877,16.0257,625874.85709005,0
+CCK.US,D,20051104,000000,16.0644,16.0743,15.9075,16.0157,884749.6207154,0
+CCK.US,D,20051107,000000,15.9572,16.0257,15.7983,15.976,677853.11275721,0
+CCK.US,D,20051108,000000,15.8281,16.2599,15.6991,16.1319,1336482.1088605,0
+CCK.US,D,20051109,000000,16.2797,16.6917,16.1805,16.6331,1347671.8302563,0
+CCK.US,D,20051110,000000,16.6828,16.9299,16.3294,16.8008,1312576.3828319,0
+CCK.US,D,20051111,000000,16.7115,17.2426,16.7115,17.057,2342886.074327,0
+CCK.US,D,20051114,000000,16.9885,17.1641,16.8008,16.9398,1419992.4695036,0
+CCK.US,D,20051115,000000,16.9498,17.6863,16.8405,17.598,2881588.4984525,0
+CCK.US,D,20051116,000000,18.0198,18.0297,17.5483,18.0099,4367698.7518299,0
+CCK.US,D,20051117,000000,18.0396,18.2759,17.725,18.2659,2577754.3671555,0
+CCK.US,D,20051118,000000,18.1776,18.4824,18.0099,18.1776,2704394.5704811,0
+CCK.US,D,20051121,000000,18.1776,18.1776,17.5781,18.0992,2471561.3219689,0
+CCK.US,D,20051122,000000,18.1489,18.4525,18.0595,18.256,2273819.4910903,0
+CCK.US,D,20051123,000000,18.3256,18.3256,17.9324,18.2461,762686.25220574,0
+CCK.US,D,20051125,000000,18.1876,18.3156,18.0009,18.1289,572066.06898605,0
+CCK.US,D,20051128,000000,18.0793,18.1389,17.715,17.8927,1446338.2338163,0
+CCK.US,D,20051129,000000,17.8927,18.3256,17.8927,18.1579,1348281.3361035,0
+CCK.US,D,20051130,000000,18.0595,18.3344,18.0396,18.2263,1347976.079456,0
+CCK.US,D,20051201,000000,18.4238,18.7385,18.3741,18.5012,2009961.8912333,0
+CCK.US,D,20051202,000000,18.5012,18.934,18.4238,18.8169,1200281.2270397,0
+CCK.US,D,20051205,000000,18.787,19.072,18.66,18.66,1880370.8736493,0
+CCK.US,D,20051206,000000,18.6888,19.2784,18.6888,19.1712,3293245.7252846,0
+CCK.US,D,20051207,000000,19.1712,19.5633,19.0421,19.1117,1797471.0263011,0
+CCK.US,D,20051208,000000,19.0918,19.6427,19.0918,19.464,2017896.549171,0
+CCK.US,D,20051209,000000,19.5236,20.0546,19.5137,19.8492,2800824.4401887,0
+CCK.US,D,20051212,000000,19.8789,20.1043,19.6527,19.8095,1481227.1544662,0
+CCK.US,D,20051213,000000,19.8592,20.0447,19.8095,19.9176,810291.17748852,0
+CCK.US,D,20051214,000000,19.9464,20.005,19.7409,19.8392,1140571.8178665,0
+CCK.US,D,20051215,000000,19.8989,19.8989,19.5037,19.6527,919029.0355181,0
+CCK.US,D,20051216,000000,19.6625,19.6625,19.338,19.3777,731560.1486454,0
+CCK.US,D,20051219,000000,19.5236,19.6527,18.9151,19.0621,1137724.7707193,0
+CCK.US,D,20051220,000000,19.3181,19.4074,19.0918,19.3181,1084830.7451099,0
+CCK.US,D,20051221,000000,19.4163,19.6129,19.3677,19.5236,1007014.4787613,0
+CCK.US,D,20051222,000000,19.5236,19.593,19.3181,19.5435,676428.58173589,0
+CCK.US,D,20051223,000000,19.5236,19.6129,19.464,19.5236,859827.37997628,0
+CCK.US,D,20051227,000000,19.5137,19.5236,19.1216,19.2596,644184.21124935,0
+CCK.US,D,20051228,000000,19.2695,19.4074,19.1117,19.2883,407180.12933657,0
+CCK.US,D,20051229,000000,19.2983,19.3181,19.1315,19.1414,403314.55258357,0
+CCK.US,D,20051230,000000,19.1414,19.201,18.9538,19.201,661475.03580289,0
+CCK.US,D,20060103,000000,19.201,19.603,19.1712,19.454,2129888.463211,0
+CCK.US,D,20060104,000000,18.7772,19.5037,18.7474,19.3677,2435145.1106341,0
+CCK.US,D,20060105,000000,19.2695,19.4938,19.0918,19.2496,1727182.409027,0
+CCK.US,D,20060106,000000,19.1712,19.3579,19.1315,19.2496,1163052.0054263,0
+CCK.US,D,20060109,000000,19.1712,19.3479,18.9925,19.2883,983212.51984376,0
+CCK.US,D,20060110,000000,19.1712,19.328,18.8854,19.2199,855149.80039218,0
+CCK.US,D,20060111,000000,19.2199,19.328,19.1315,19.1514,627909.90140621,0
+CCK.US,D,20060112,000000,19.2199,19.2883,18.9637,19.0224,392024.08641964,0
+CCK.US,D,20060113,000000,19.7708,19.7708,18.9241,18.9538,576845.40078597,0
+CCK.US,D,20060117,000000,18.6789,18.8467,18.5012,18.6402,1261515.9120023,0
+CCK.US,D,20060118,000000,18.3156,18.5508,18.2958,18.4138,1465970.3667811,0
+CCK.US,D,20060119,000000,18.4238,18.5805,18.3643,18.3741,1221844.6372095,0
+CCK.US,D,20060120,000000,18.2759,18.4426,18.119,18.3156,1354894.2226834,0
+CCK.US,D,20060123,000000,18.4426,18.66,18.3444,18.3643,2032644.5757771,0
+CCK.US,D,20060124,000000,18.3643,18.4824,18.2074,18.3643,1526390.0265695,0
+CCK.US,D,20060125,000000,18.4039,19.0819,18.3841,18.9827,1412160.5712294,0
+CCK.US,D,20060126,000000,18.8953,18.9637,18.4913,18.4913,1492111.6192146,0
+CCK.US,D,20060127,000000,18.4328,18.5608,18.0009,18.1876,2214211.8341329,0
+CCK.US,D,20060130,000000,18.3344,18.9925,18.3156,18.8664,2185324.2793203,0
+CCK.US,D,20060131,000000,18.8367,18.9052,18.3543,18.394,1427113.1097147,0
+CCK.US,D,20060201,000000,18.5905,18.8664,18.4625,18.7185,1465665.1101336,0
+CCK.US,D,20060202,000000,18.7185,19.2199,18.1489,18.2362,2119817.0087415,0
+CCK.US,D,20060203,000000,18.1389,18.1776,17.3121,17.9324,2333324.3883841,0
+CCK.US,D,20060206,000000,17.6079,17.7746,17.3914,17.4699,2409105.6104165,0
+CCK.US,D,20060207,000000,17.4699,17.4699,17.0083,17.194,2688832.5261486,0
+CCK.US,D,20060208,000000,17.194,17.6267,17.057,17.6079,2754338.7892799,0
+CCK.US,D,20060209,000000,17.5781,17.7836,17.4311,17.5285,1198246.1827235,0
+CCK.US,D,20060210,000000,17.4898,17.5096,17.0769,17.4311,1488144.2902457,0
+CCK.US,D,20060213,000000,17.4014,17.4311,17.0083,17.2039,1521508.9425539,0
+CCK.US,D,20060214,000000,17.1741,17.322,16.8505,17.2138,1423451.0373933,0
+CCK.US,D,20060215,000000,17.0282,18.1579,16.8505,17.9513,2022066.3751237,0
+CCK.US,D,20060216,000000,17.991,18.119,17.9225,18.0992,613872.12541547,0
+CCK.US,D,20060217,000000,18.1876,18.4426,18.1092,18.2858,763195.01328477,0
+CCK.US,D,20060221,000000,18.2163,18.2263,17.8431,18.0099,848333.40938074,0
+CCK.US,D,20060222,000000,17.9712,18.2858,17.9414,18.256,1151556.0199354,0
+CCK.US,D,20060223,000000,18.2074,18.4625,18.0595,18.394,1053703.6341018,0
+CCK.US,D,20060224,000000,18.3741,18.4913,18.1676,18.3256,514797.70554458,0
+CCK.US,D,20060227,000000,18.1876,18.2659,17.9324,17.9513,723930.74735519,0
+CCK.US,D,20060228,000000,17.9027,18.0595,17.6863,17.991,1257954.584449,0
+CCK.US,D,20060301,000000,18.0009,18.3643,17.991,18.1489,711421.26949693,0
+CCK.US,D,20060302,000000,18.6501,18.9727,18.5508,18.9538,1673068.3642756,0
+CCK.US,D,20060303,000000,18.9538,19.1613,18.9052,19.0621,1059805.7447072,0
+CCK.US,D,20060306,000000,19.0621,19.0918,18.6988,18.7185,1118702.1436017,0
+CCK.US,D,20060307,000000,18.6402,18.7185,18.4238,18.6501,825956.98893218,0
+CCK.US,D,20060308,000000,18.5805,18.6402,18.394,18.4328,888715.94223654,0
+CCK.US,D,20060309,000000,18.4328,18.8367,18.3256,18.4328,1065706.3657765,0
+CCK.US,D,20060310,000000,18.4039,18.6302,18.3156,18.4238,1190923.0455284,0
+CCK.US,D,20060313,000000,18.3841,18.394,18.1289,18.1676,1515304.0722849,0
+CCK.US,D,20060314,000000,18.119,18.3841,17.9612,18.2659,745292.66798871,0
+CCK.US,D,20060315,000000,18.3256,18.6699,18.3256,18.4913,726373.80798225,0
+CCK.US,D,20060316,000000,18.5111,18.7772,18.5111,18.6402,919944.80546036,0
+CCK.US,D,20060317,000000,18.7385,18.7385,18.531,18.5708,571352.79602772,0
+CCK.US,D,20060320,000000,18.6005,18.787,18.4525,18.6402,570540.79319662,0
+CCK.US,D,20060321,000000,18.6302,18.7672,18.4039,18.5508,721896.71048672,0
+CCK.US,D,20060322,000000,18.5608,18.7772,18.4138,18.7772,776214.25966976,0
+CCK.US,D,20060323,000000,18.7772,18.9052,18.7185,18.8467,572676.5822809,0
+CCK.US,D,20060324,000000,18.7385,19.0322,18.6302,18.6302,1137316.7544083,0
+CCK.US,D,20060327,000000,18.6789,18.6888,18.3444,18.3741,1015558.6425462,0
+CCK.US,D,20060328,000000,18.1389,18.2461,17.598,17.715,2977000.8460022,0
+CCK.US,D,20060329,000000,17.7448,17.7836,17.46,17.6863,1886677.4961341,0
+CCK.US,D,20060330,000000,17.7647,17.8927,17.5195,17.588,1596168.8753169,0
+CCK.US,D,20060331,000000,17.6466,17.7448,17.3518,17.4411,1730233.9680535,0
+CCK.US,D,20060403,000000,17.6763,17.863,17.5483,17.598,1642045.0203787,0
+CCK.US,D,20060404,000000,17.6565,17.6565,17.2337,17.4996,2456404.2716041,0
+CCK.US,D,20060405,000000,17.5681,17.5681,17.2624,17.3617,1799302.5661857,0
+CCK.US,D,20060406,000000,17.3021,17.3518,17.1454,17.2039,2126938.6564003,0
+CCK.US,D,20060407,000000,17.2039,17.6178,17.2039,17.4114,1529341.8482757,0
+CCK.US,D,20060410,000000,17.4898,17.598,17.2724,17.3518,2079537.2355491,0
+CCK.US,D,20060411,000000,17.4014,17.5383,16.9686,17.0867,1176171.9965793,0
+CCK.US,D,20060412,000000,17.1056,17.2039,16.9199,16.9299,1496791.2136941,0
+CCK.US,D,20060413,000000,16.9299,17.2824,16.5845,17.1741,2515197.9108351,0
+CCK.US,D,20060417,000000,17.1454,17.3716,17.0669,17.1056,1771126.269436,0
+CCK.US,D,20060418,000000,16.6241,17.3418,16.5369,16.7811,4847301.2726296,0
+CCK.US,D,20060419,000000,16.7115,16.7909,16.0257,16.6917,4789527.170452,0
+CCK.US,D,20060420,000000,16.6431,16.8802,16.1319,16.2699,3192237.0058658,0
+CCK.US,D,20060421,000000,16.2102,16.5845,16.1904,16.5369,2288974.5265595,0
+CCK.US,D,20060424,000000,16.4186,16.4673,16.1904,16.25,1647741.1295686,0
+CCK.US,D,20060425,000000,16.1805,16.25,15.8777,15.8976,3047592.7050283,0
+CCK.US,D,20060426,000000,15.8777,15.9175,15.7189,15.7586,3417441.8605357,0
+CCK.US,D,20060427,000000,15.6008,15.976,15.4361,15.848,3127340.2485818,0
+CCK.US,D,20060428,000000,15.7288,15.8281,15.5631,15.7586,2484071.8072747,0
+CCK.US,D,20060501,000000,15.7488,16.0644,15.7488,15.7685,3406354.8988034,0
+CCK.US,D,20060502,000000,15.7983,15.8579,15.7189,15.7785,1556804.8720669,0
+CCK.US,D,20060503,000000,15.6991,15.9959,15.6991,15.8678,2140364.9116485,0
+CCK.US,D,20060504,000000,15.8777,16.2102,15.8777,16.112,1668492.5369073,0
+CCK.US,D,20060505,000000,16.112,16.6431,16.112,16.5666,2837746.3902593,0
+CCK.US,D,20060508,000000,16.3492,16.5269,16.2797,16.4673,1797879.042612,0
+CCK.US,D,20060509,000000,16.379,16.5845,16.3592,16.517,1743458.7337655,0
+CCK.US,D,20060510,000000,16.4186,16.5666,16.3691,16.5369,1183396.4039018,0
+CCK.US,D,20060511,000000,16.4186,16.4773,15.9075,15.9959,2228961.8756342,0
+CCK.US,D,20060512,000000,15.986,16.0743,15.7189,15.967,1683850.0693604,0
+CCK.US,D,20060515,000000,15.9273,16.0356,15.7388,16.0257,2051969.437199,0
+CCK.US,D,20060516,000000,16.0257,16.0544,15.8281,15.8777,1516217.8273318,0
+CCK.US,D,20060517,000000,15.8281,15.848,15.3864,15.5631,2860125.8330509,0
+CCK.US,D,20060518,000000,15.6296,15.6991,15.4162,15.4361,1498214.7372676,0
+CCK.US,D,20060519,000000,15.5531,15.5918,15.2574,15.3765,2651297.0404401,0
+CCK.US,D,20060522,000000,15.3566,15.4062,15.0122,15.3269,2204753.9153012,0
+CCK.US,D,20060523,000000,15.5432,15.838,15.2475,15.2971,2437485.4115977,0
+CCK.US,D,20060524,000000,15.2672,15.4361,14.895,15.2574,1865826.3514749,0
+CCK.US,D,20060525,000000,15.3467,15.6296,15.3467,15.5144,1454882.3976011,0
+CCK.US,D,20060526,000000,15.5432,15.6197,15.3765,15.3864,1410126.5343609,0
+CCK.US,D,20060530,000000,15.3864,15.4658,14.8851,14.9844,1957881.8833504,0
+CCK.US,D,20060531,000000,15.0221,15.8877,15.0023,15.8579,2406561.8050214,0
+CCK.US,D,20060601,000000,16.2202,16.2202,15.976,16.1805,2895219.2655801,0
+CCK.US,D,20060602,000000,16.3195,16.379,15.9572,16.1607,1365471.4158889,0
+CCK.US,D,20060605,000000,16.1607,16.2004,15.967,15.976,1692091.9988408,0
+CCK.US,D,20060606,000000,15.6494,15.8281,15.1382,15.3467,2960318.5198481,0
+CCK.US,D,20060607,000000,15.3566,15.3666,15.1382,15.2375,1765328.4080303,0
+CCK.US,D,20060608,000000,15.2176,15.4847,14.7959,15.3864,2244320.4155352,0
+CCK.US,D,20060609,000000,15.4361,15.6694,15.2574,15.4946,1170477.9022849,0
+CCK.US,D,20060612,000000,15.5334,15.5334,15.0895,15.1681,1054009.8981969,0
+CCK.US,D,20060613,000000,15.1581,15.2872,14.9933,15.1681,2426500.2020811,0
+CCK.US,D,20060614,000000,15.1195,15.2872,14.7363,14.9933,1599627.4432067,0
+CCK.US,D,20060615,000000,15.0895,15.2375,14.8851,15.0995,1820358.2227241,0
+CCK.US,D,20060616,000000,15.0698,15.1382,14.9149,15.0122,1439217.5936052,0
+CCK.US,D,20060619,000000,15.0895,15.2375,14.6082,14.7759,947610.32623556,0
+CCK.US,D,20060620,000000,14.7759,14.9348,14.4722,14.5199,2243405.6530405,0
+CCK.US,D,20060621,000000,14.4821,14.8653,14.4821,14.7163,1495773.6915359,0
+CCK.US,D,20060622,000000,14.7462,14.895,14.5199,14.7859,1029292.1693371,0
+CCK.US,D,20060623,000000,14.6766,15.0598,14.5586,14.8653,695552.96106934,0
+CCK.US,D,20060626,000000,14.8653,15.1581,14.8356,15.0797,922486.59596019,0
+CCK.US,D,20060627,000000,15.042,15.1382,14.6668,14.7561,1357027.9968722,0
+CCK.US,D,20060628,000000,14.7462,14.9546,14.5784,14.8454,1080659.9117094,0
+CCK.US,D,20060629,000000,14.9447,15.3566,14.8356,15.2872,1013322.1086937,0
+CCK.US,D,20060630,000000,15.3864,15.4062,15.0598,15.307,1371574.5339419,0
+CCK.US,D,20060703,000000,15.2971,15.6694,15.1879,15.6395,667783.67318297,0
+CCK.US,D,20060705,000000,15.6296,15.7983,15.3864,15.7488,1392832.6874644,0
+CCK.US,D,20060706,000000,15.7288,15.8281,15.582,15.6197,794728.12570835,0
+CCK.US,D,20060707,000000,15.6197,15.6395,15.2971,15.2971,799612.23206712,0
+CCK.US,D,20060710,000000,15.307,15.4559,15.2772,15.3864,527920.71904073,0
+CCK.US,D,20060711,000000,15.3368,15.3566,15.0023,15.1779,763805.52657963,0
+CCK.US,D,20060712,000000,15.1283,15.2872,14.8753,14.905,890852.73876849,0
+CCK.US,D,20060713,000000,14.8753,14.9447,14.5784,14.6966,985348.30892804,0
+CCK.US,D,20060714,000000,14.6966,14.7759,14.4633,14.6668,858608.36828196,0
+CCK.US,D,20060717,000000,14.7065,14.9447,14.5288,14.895,1185733.6825223,0
+CCK.US,D,20060718,000000,15.6296,16.2797,15.5144,16.2004,5494335.5533692,0
+CCK.US,D,20060719,000000,16.3592,16.5944,16.2202,16.379,2039458.9518931,0
+CCK.US,D,20060720,000000,16.3592,16.507,15.967,16.0454,1286437.1452937,0
+CCK.US,D,20060721,000000,16.1705,16.3095,15.976,16.0743,1138129.7646871,0
+CCK.US,D,20060724,000000,16.0743,16.2102,15.8678,15.8976,1433114.475552,0
+CCK.US,D,20060725,000000,15.838,16.1805,15.8281,16.0931,1343093.9879927,0
+CCK.US,D,20060726,000000,15.986,16.2699,15.8182,16.24,756074.3730736,0
+CCK.US,D,20060727,000000,16.3195,16.4673,16.0931,16.103,810392.92970433,0
+CCK.US,D,20060728,000000,16.2004,16.4486,16.0843,16.2897,800629.75422519,0
+CCK.US,D,20060731,000000,16.4486,16.5666,16.3195,16.379,690976.12625335,0
+CCK.US,D,20060801,000000,16.3393,16.4872,16.0743,16.2004,1045260.2150851,0
+CCK.US,D,20060802,000000,16.2202,16.5566,16.2202,16.3989,1120024.9224071,0
+CCK.US,D,20060803,000000,16.3195,16.9885,16.3195,16.9686,1702669.1920465,0
+CCK.US,D,20060804,000000,17.0769,17.2138,16.517,16.7215,1069267.6933297,0
+CCK.US,D,20060807,000000,16.7115,16.8307,16.507,16.6241,653338.888329,0
+CCK.US,D,20060808,000000,16.6241,16.6431,16.3989,16.4773,808357.88538818,0
+CCK.US,D,20060809,000000,16.4972,16.5666,16.24,16.3294,820665.87371018,0
+CCK.US,D,20060810,000000,16.2897,16.4972,16.1705,16.4872,1014033.3667567,0
+CCK.US,D,20060811,000000,16.4773,16.9101,16.4186,16.6143,1637568.9303308,0
+CCK.US,D,20060814,000000,16.7115,16.8605,16.5468,16.6241,652830.12724996,0
+CCK.US,D,20060815,000000,16.7115,17.2426,16.6728,17.2039,2013420.4591231,0
+CCK.US,D,20060816,000000,17.2039,17.5383,17.1552,17.4798,1424977.3206305,0
+CCK.US,D,20060817,000000,17.4996,17.6763,17.4501,17.5285,1404125.1685237,0
+CCK.US,D,20060818,000000,17.4996,17.6763,17.4501,17.5583,1371574.5339419,0
+CCK.US,D,20060821,000000,17.5483,17.6953,17.4898,17.6466,1342686.9791294,0
+CCK.US,D,20060822,000000,17.5781,17.7746,17.5781,17.715,848536.91381235,0
+CCK.US,D,20060823,000000,17.6953,17.8233,17.598,17.7746,911095.38502814,0
+CCK.US,D,20060824,000000,17.7746,17.8828,17.5583,17.7448,1114837.5742963,0
+CCK.US,D,20060825,000000,17.6863,17.8927,17.6565,17.8828,558231.79742693,0
+CCK.US,D,20060828,000000,17.8828,17.9324,17.7547,17.8927,646626.26442874,0
+CCK.US,D,20060829,000000,17.8828,18.0793,17.725,18.0009,1020035.7400417,0
+CCK.US,D,20060830,000000,17.9414,18.0992,17.8233,18.0198,750887.02496278,0
+CCK.US,D,20060831,000000,17.9811,18.1389,17.9712,18.0793,871728.35943506,0
+CCK.US,D,20060901,000000,18.0992,18.394,18.0496,18.3543,1345027.280093,0
+CCK.US,D,20060905,000000,18.4039,18.5608,18.3344,18.4138,1052483.6149598,0
+CCK.US,D,20060906,000000,18.3344,18.3543,18.0892,18.1975,1639908.2238468,0
+CCK.US,D,20060907,000000,18.0892,18.1876,17.9027,18.0396,942016.97670918,0
+CCK.US,D,20060908,000000,18.0297,18.1876,17.8927,17.9126,1073844.5281457,0
+CCK.US,D,20060911,000000,17.7935,18.0396,17.6178,17.8431,1056450.9439286,0
+CCK.US,D,20060912,000000,17.7935,18.1975,17.7935,18.119,887087.90678361,0
+CCK.US,D,20060913,000000,18.0793,18.2362,18.0695,18.1876,557723.03634789,0
+CCK.US,D,20060914,000000,18.1975,18.2362,18.1489,18.1975,594647.00131391,0
+CCK.US,D,20060915,000000,18.2074,18.4426,18.1579,18.1579,1055433.4217706,0
+CCK.US,D,20060918,000000,18.2163,18.3056,17.853,17.9324,657307.2247455,0
+CCK.US,D,20060919,000000,17.9712,18.1389,17.7647,18.1289,756583.13415264,0
+CCK.US,D,20060920,000000,18.1579,18.4328,18.1579,18.3543,906109.52645357,0
+CCK.US,D,20060921,000000,18.3344,18.5708,18.1092,18.3543,942627.49000404,0
+CCK.US,D,20060922,000000,18.3543,18.4328,18.1289,18.2759,952391.67293085,0
+CCK.US,D,20060925,000000,18.2858,18.2958,17.9414,18.0892,1095510.697979,0
+CCK.US,D,20060926,000000,18.0099,18.2958,17.9712,18.2858,1052075.598649,0
+CCK.US,D,20060927,000000,18.2362,18.4724,18.2263,18.4039,968055.46947914,0
+CCK.US,D,20060928,000000,18.3741,18.4824,18.2362,18.3344,694434.69414314,0
+CCK.US,D,20060929,000000,18.4625,18.4625,18.2362,18.2858,1018917.4731154,0
+CCK.US,D,20061002,000000,18.1489,18.3056,17.9225,18.0009,1175359.9937482,0
+CCK.US,D,20061003,000000,17.991,18.2074,17.9324,18.1389,1576537.7497998,0
+CCK.US,D,20061004,000000,18.1389,18.4625,18.0695,18.4238,933065.80406116,0
+CCK.US,D,20061005,000000,18.4039,18.8854,18.3841,18.8664,1563924.5048304,0
+CCK.US,D,20061006,000000,18.7772,18.944,18.6302,18.9241,1241170.5060791,0
+CCK.US,D,20061009,000000,18.9241,18.9727,18.797,18.8953,972837.8236221,0
+CCK.US,D,20061010,000000,18.9538,19.1216,18.8267,19.0322,1298236.3725367,0
+CCK.US,D,20061011,000000,19.0621,19.2695,19.0124,19.2596,1474716.0201022,0
+CCK.US,D,20061012,000000,19.2695,19.484,19.1613,19.3677,1858095.1979688,0
+CCK.US,D,20061013,000000,19.3777,19.8095,19.3777,19.7609,3003550.1147464,0
+CCK.US,D,20061016,000000,19.8989,19.8989,19.2496,19.338,2215433.8681702,0
+CCK.US,D,20061017,000000,18.1876,18.6402,18.0396,18.5905,5737035.7444718,0
+CCK.US,D,20061018,000000,18.6789,18.9727,18.5608,18.66,2263444.7948686,0
+CCK.US,D,20061019,000000,18.6789,18.8565,18.6005,18.6789,1161423.9699732,0
+CCK.US,D,20061020,000000,18.7772,18.8169,18.5608,18.7285,1710400.3455525,0
+CCK.US,D,20061023,000000,18.7285,18.9151,18.6789,18.8565,995419.76339764,0
+CCK.US,D,20061024,000000,18.9052,19.0521,18.8169,18.944,857691.590892,0
+CCK.US,D,20061025,000000,18.9727,19.1017,18.8267,18.8367,1273721.1406608,0
+CCK.US,D,20061026,000000,18.8764,19.1712,18.8764,19.1514,1220726.3702833,0
+CCK.US,D,20061027,000000,19.0819,19.1811,18.8953,19.0124,847927.40796519,0
+CCK.US,D,20061030,000000,19.0124,19.1315,18.8664,19.0124,644082.45903355,0
+CCK.US,D,20061031,000000,18.9727,19.1216,18.8764,19.1117,705317.14399615,0
+CCK.US,D,20061101,000000,19.1712,19.4453,19.0521,19.1017,1209131.6549196,0
+CCK.US,D,20061102,000000,19.072,19.1017,18.8764,18.9727,666460.89437747,0
+CCK.US,D,20061103,000000,18.9827,19.2883,18.9827,19.0621,949137.61692036,0
+CCK.US,D,20061106,000000,19.072,19.2695,19.0421,19.1315,547550.83711017,0
+CCK.US,D,20061107,000000,19.1315,19.2099,18.9925,19.0918,873559.8993196,0
+CCK.US,D,20061108,000000,18.9538,19.5633,18.944,19.454,1289996.4579516,0
+CCK.US,D,20061109,000000,19.4353,19.6625,19.4353,19.6129,840196.25445917,0
+CCK.US,D,20061110,000000,19.5534,19.6625,19.4938,19.5832,608278.77588909,0
+CCK.US,D,20061113,000000,19.6625,20.1241,19.6328,19.8592,1609088.3843815,0
+CCK.US,D,20061114,000000,19.8592,20.3305,19.6625,20.3216,1984736.4087421,0
+CCK.US,D,20061115,000000,20.3991,20.556,20.005,20.1141,1873862.7616284,0
+CCK.US,D,20061116,000000,20.1341,20.3405,20.0546,20.1638,974770.10827476,0
+CCK.US,D,20061117,000000,20.2035,20.2918,20.1241,20.2035,844570.59229121,0
+CCK.US,D,20061120,000000,20.2035,20.2918,19.7022,19.7806,1217979.0604564,0
+CCK.US,D,20061121,000000,19.7609,19.9276,19.6229,19.7806,1484482.2179244,0
+CCK.US,D,20061122,000000,19.8592,20.1241,19.7806,19.9852,1395581.0047389,0
+CCK.US,D,20061124,000000,19.9564,20.144,19.9564,20.0447,495675.3411065,0
+CCK.US,D,20061127,000000,20.0546,20.0546,19.5732,19.6129,1313493.1602218,0
+CCK.US,D,20061128,000000,19.6129,19.7906,19.464,19.7222,1098358.7525739,0
+CCK.US,D,20061129,000000,19.7609,20.2035,19.7122,20.0646,697485.245722,0
+CCK.US,D,20061130,000000,20.0249,20.3018,19.9276,20.2531,780487.85273368,0
+CCK.US,D,20061201,000000,20.3902,20.5658,20.2918,20.5073,942016.97670918,0
+CCK.US,D,20061204,000000,20.5073,20.7444,20.4973,20.6154,901633.43640572,0
+CCK.US,D,20061205,000000,20.556,20.7444,20.408,20.5261,788725.75242338,0
+CCK.US,D,20061206,000000,20.546,20.7444,20.4775,20.6154,536463.87537785,0
+CCK.US,D,20061207,000000,20.6551,20.8328,20.5261,20.6154,437899.22403368,0
+CCK.US,D,20061208,000000,20.6154,20.6154,20.408,20.5073,360491.98144375,0
+CCK.US,D,20061211,000000,20.546,20.5957,20.3802,20.3902,383275.41075554,0
+CCK.US,D,20061212,000000,20.3802,20.7346,20.3018,20.6453,854538.27964965,0
+CCK.US,D,20061213,000000,20.7048,21.1167,20.7048,21.0383,845384.61001768,0
+CCK.US,D,20061214,000000,20.9391,21.3143,20.9391,20.9391,1138334.2765665,0
+CCK.US,D,20061215,000000,21.1366,21.4105,21.0582,21.1466,1185836.4421858,0
+CCK.US,D,20061218,000000,21.1564,21.1763,20.536,20.685,829718.79857401,0
+CCK.US,D,20061219,000000,20.5261,20.6353,20.3902,20.4477,580813.73720247,0
+CCK.US,D,20061220,000000,20.3703,20.7444,20.3505,20.4278,597496.06335653,0
+CCK.US,D,20061221,000000,20.3505,20.5757,20.0348,20.1043,786996.97220233,0
+CCK.US,D,20061222,000000,20.2035,20.6453,20.0844,20.2234,424573.7135536,0
+CCK.US,D,20061226,000000,20.1638,20.4378,20.1638,20.4378,358456.93712759,0
+CCK.US,D,20061227,000000,20.4278,20.7931,20.3505,20.7744,710403.74733885,0
+CCK.US,D,20061228,000000,20.9886,20.9886,20.6254,20.6353,681922.19394183,0
+CCK.US,D,20061229,000000,20.6353,20.7644,20.5172,20.5658,439322.74760732,0
+CCK.US,D,20070103,000000,20.5658,21.1069,20.5658,20.7444,850570.95068083,0
+CCK.US,D,20070104,000000,20.685,20.9589,20.4775,20.8229,624755.58271617,0
+CCK.US,D,20070105,000000,20.7832,20.8527,20.6453,20.7832,433628.6533128,0
+CCK.US,D,20070108,000000,20.7247,20.8229,20.5957,20.8031,443291.08402381,0
+CCK.US,D,20070109,000000,20.7544,21.1266,20.6948,21.1069,543176.49927812,0
+CCK.US,D,20070110,000000,21.0383,21.0383,20.8814,21.0185,297221.24471731,0
+CCK.US,D,20070111,000000,20.9886,21.4702,20.9886,21.1366,646320.00033363,0
+CCK.US,D,20070112,000000,21.1366,21.4205,21.1366,21.2557,455599.07234582,0
+CCK.US,D,20070116,000000,21.2656,21.4305,21.2557,21.2755,367101.84568052,0
+CCK.US,D,20070117,000000,21.2755,21.3818,21.1366,21.1863,1160508.200031,0
+CCK.US,D,20070118,000000,21.2855,21.7371,21.1763,21.5693,1281858.2955824,0
+CCK.US,D,20070119,000000,21.4999,21.8264,21.4105,21.6179,1083203.7171046,0
+CCK.US,D,20070122,000000,21.7172,21.7272,21.3907,21.4105,826362.99034773,0
+CCK.US,D,20070123,000000,21.3907,21.8731,21.3907,21.8264,829718.79857401,0
+CCK.US,D,20070124,000000,21.8264,21.8731,21.6577,21.7371,485503.14186878,0
+CCK.US,D,20070125,000000,21.8264,22.0308,21.4305,21.6091,896140.83164746,0
+CCK.US,D,20070126,000000,21.6091,21.6091,21.1366,21.3639,928081.96038194,0
+CCK.US,D,20070129,000000,21.354,22.1401,21.2755,22.0608,1528426.0783333,0
+CCK.US,D,20070130,000000,22.0608,22.3466,22.0011,22.0608,586714.35827163,0
+CCK.US,D,20070131,000000,22.0805,22.1887,21.5296,21.6974,1401276.106481,0
+CCK.US,D,20070201,000000,21.5792,22.1401,21.2755,21.5495,3176573.2093175,0
+CCK.US,D,20070202,000000,21.5296,22.1203,21.4006,21.9614,1565042.7717566,0
+CCK.US,D,20070205,000000,22.0508,22.15,21.9218,22.0508,902550.21379566,0
+CCK.US,D,20070206,000000,22.0011,22.424,21.9415,22.3367,933981.57400342,0
+CCK.US,D,20070207,000000,22.3367,22.3942,22.1203,22.159,1207399.8523555,0
+CCK.US,D,20070208,000000,22.1203,22.3644,21.7669,22.2483,1190007.2755861,0
+CCK.US,D,20070209,000000,22.2384,22.3843,22.1689,22.2483,676836.59804681,0
+CCK.US,D,20070212,000000,22.1887,22.3564,22.1005,22.278,882544.31774111,0
+CCK.US,D,20070213,000000,22.278,22.8766,22.2682,22.7496,955629.60977843,0
+CCK.US,D,20070214,000000,22.828,23.2221,22.828,22.9938,924478.32002605,0
+CCK.US,D,20070215,000000,23.093,23.4077,23.0533,23.2221,813341.7290674,0
+CCK.US,D,20070216,000000,23.2319,23.3292,22.9938,23.1228,895836.58244772,0
+CCK.US,D,20070220,000000,23.0732,23.1228,22.8568,23.0533,1185836.4421858,0
+CCK.US,D,20070221,000000,22.8568,23.0632,22.7992,23.0037,1231101.0665049,0
+CCK.US,D,20070222,000000,23.0037,23.2806,22.5521,22.7793,1425993.8353408,0
+CCK.US,D,20070223,000000,22.7596,23.093,22.5521,22.9153,1723827.6082484,0
+CCK.US,D,20070226,000000,22.9739,23.1029,22.1987,22.8568,1073670.2396968,0
+CCK.US,D,20070227,000000,22.7496,22.7496,21.8264,22.0805,1187362.7254229,0
+CCK.US,D,20070228,000000,22.15,22.6513,22.0111,22.4041,1851788.5754841,0
+CCK.US,D,20070301,000000,22.4527,22.5819,22.159,22.4141,1531983.3760959,0
+CCK.US,D,20070302,000000,22.4041,22.6116,22.288,22.3942,1194585.1178498,0
+CCK.US,D,20070305,000000,22.021,22.5619,22.021,22.3177,1100697.038642,0
+CCK.US,D,20070306,000000,22.4627,22.9352,22.4429,22.7099,1319596.2782749,0
+CCK.US,D,20070307,000000,22.7396,23.0335,22.5619,22.9253,774893.49575962,0
+CCK.US,D,20070308,000000,23.0732,23.2895,22.9352,23.0136,795236.88678739,0
+CCK.US,D,20070309,000000,23.2608,23.2806,22.8955,23.1725,984230.04200184,0
+CCK.US,D,20070312,000000,23.1725,23.4761,23.1128,23.3679,809070.15089884,0
+CCK.US,D,20070313,000000,23.3679,23.5744,22.8568,22.9153,1188175.7357016,0
+CCK.US,D,20070314,000000,22.9838,23.2518,22.7596,23.2022,970600.28232202,0
+CCK.US,D,20070315,000000,23.1525,23.5546,23.1525,23.4364,986671.08773354,0
+CCK.US,D,20070316,000000,23.4761,23.6538,23.3292,23.4564,850367.44624921,0
+CCK.US,D,20070319,000000,23.496,23.6041,23.3977,23.4761,668393.17903013,0
+CCK.US,D,20070320,000000,23.4761,23.8792,23.4364,23.8693,1336583.8610764,0
+CCK.US,D,20070321,000000,23.9576,24.2633,23.7631,24.2246,1021256.7666313,0
+CCK.US,D,20070322,000000,24.9215,24.9215,24.1551,24.3318,1079133.6284723,0
+CCK.US,D,20070323,000000,24.3705,24.4599,24.046,24.1253,986264.07887032,0
+CCK.US,D,20070326,000000,24.2047,24.3506,23.7332,24.2832,1245645.5886793,0
+CCK.US,D,20070327,000000,24.175,24.4786,24.0657,24.3417,930420.24645015,0
+CCK.US,D,20070328,000000,24.9612,24.9909,23.9973,24.0557,882307.56753601,0
+CCK.US,D,20070329,000000,24.1947,24.3229,23.772,23.8792,1190580.5133168,0
+CCK.US,D,20070330,000000,23.9188,24.165,23.8008,24.046,946696.57118866,0
+CCK.US,D,20070402,000000,24.2345,24.577,23.6041,24.4986,1359571.8022674,0
+CCK.US,D,20070403,000000,24.577,24.6166,24.3129,24.5283,1187871.4865019,0
+CCK.US,D,20070404,000000,23.358,25.2361,23.358,25.0296,1511133.2388845,0
+CCK.US,D,20070405,000000,25.1477,25.1676,24.5571,24.567,1300269.4019575,0
+CCK.US,D,20070409,000000,24.577,24.9612,24.577,24.8142,1361451.6996407,0
+CCK.US,D,20070410,000000,24.8925,25.5408,24.8925,25.4425,2029695.776414,0
+CCK.US,D,20070411,000000,25.4425,25.4723,24.9512,25.0296,1366387.1858312,0
+CCK.US,D,20070412,000000,25.0594,25.3244,24.9612,25.0495,895836.58244772,0
+CCK.US,D,20070413,000000,25.0792,25.3541,25.0495,25.246,1035200.8499877,0
+CCK.US,D,20070416,000000,25.2559,25.4823,24.9809,25.0097,1486619.0144563,0
+CCK.US,D,20070417,000000,25.0692,25.2162,24.7745,25.0692,2140263.1594327,0
+CCK.US,D,20070418,000000,24.0857,24.1849,23.6935,23.8106,5552499.5377993,0
+CCK.US,D,20070419,000000,23.8106,23.9675,23.6935,23.7918,2449068.0375892,0
+CCK.US,D,20070420,000000,23.889,24.1551,23.889,23.9774,1635097.6611687,0
+CCK.US,D,20070423,000000,23.8106,23.9873,23.6341,23.6341,1527814.5575909,0
+CCK.US,D,20070424,000000,23.6438,23.9774,23.4464,23.8493,1610817.1646026,0
+CCK.US,D,20070425,000000,23.8493,23.9973,23.6438,23.8206,880490.13191901,0
+CCK.US,D,20070426,000000,23.9873,24.4786,23.9873,24.2246,1311864.1173212,0
+CCK.US,D,20070427,000000,24.1154,24.3606,24.0171,24.1253,775095.99274356,0
+CCK.US,D,20070430,000000,24.0857,24.1054,23.7134,23.7631,833393.96771527,0
+CCK.US,D,20070501,000000,23.6638,24.0657,23.4761,23.9576,1113738.448876,0
+CCK.US,D,20070502,000000,23.9576,24.2832,23.9188,24.2047,710590.12515988,0
+CCK.US,D,20070503,000000,24.2047,24.5283,24.1154,24.4399,1478074.8506715,0
+CCK.US,D,20070504,000000,24.5482,24.7546,24.1947,24.2534,817920.57877874,0
+CCK.US,D,20070507,000000,24.1452,24.6563,24.1452,24.4986,652423.11838673,0
+CCK.US,D,20070508,000000,24.3229,24.3417,24.1054,24.2534,730542.62648733,0
+CCK.US,D,20070509,000000,24.046,24.3506,23.9774,24.3229,647135.02550778,0
+CCK.US,D,20070510,000000,24.3229,24.3229,23.9576,24.036,539413.6821886,0
+CCK.US,D,20070511,000000,24.046,24.3903,23.9576,24.3318,421622.89929517,0
+CCK.US,D,20070514,000000,24.3417,24.4202,24.0171,24.0171,786082.20970773,0
+CCK.US,D,20070515,000000,24.0557,24.1054,23.6737,23.6737,861760.67207663,0
+CCK.US,D,20070516,000000,23.7134,23.889,23.496,23.772,844976.59370677,0
+CCK.US,D,20070517,000000,23.772,24.1054,23.5844,24.0171,808561.38981979,0
+CCK.US,D,20070518,000000,24.046,24.4202,24.026,24.2534,570642.54541243,0
+CCK.US,D,20070521,000000,23.5844,24.4102,23.4861,24.3903,524410.77131921,0
+CCK.US,D,20070522,000000,24.3318,24.4202,24.046,24.3229,622111.03255285,0
+CCK.US,D,20070523,000000,24.3229,24.577,24.046,24.0557,504728.26597035,0
+CCK.US,D,20070524,000000,24.1353,24.5571,23.6836,23.8493,869389.06591916,0
+CCK.US,D,20070525,000000,23.7918,24.3229,23.6737,24.1947,606224.590067,0
+CCK.US,D,20070529,000000,24.3129,24.6763,24.303,24.5571,587628.11331854,0
+CCK.US,D,20070530,000000,24.4599,24.8142,24.3606,24.7745,778147.55177011,0
+CCK.US,D,20070531,000000,24.7546,24.9215,24.4886,24.5085,2978424.3695757,0
+CCK.US,D,20070601,000000,24.5283,24.8429,24.4689,24.8231,1665847.9867438,0
+CCK.US,D,20070604,000000,24.8331,24.9412,24.5571,24.716,1475819.1753132,0
+CCK.US,D,20070605,000000,24.7745,24.9412,24.5085,24.9215,1050449.5780913,0
+CCK.US,D,20070606,000000,24.9115,24.9215,24.4202,24.567,957987.03735259,0
+CCK.US,D,20070607,000000,24.3705,24.4689,23.8395,24.046,1268839.0491974,0
+CCK.US,D,20070608,000000,23.9387,24.3903,23.8493,24.2931,841036.46582535,0
+CCK.US,D,20070611,000000,24.3129,24.4689,24.0757,24.1054,871522.84010809,0
+CCK.US,D,20070612,000000,24.1054,24.2047,23.5944,24.0657,946187.81010962,0
+CCK.US,D,20070613,000000,24.0857,24.0857,23.7631,23.9477,974058.85021179,0
+CCK.US,D,20070614,000000,23.889,25.0197,23.7818,24.971,2086148.1072337,0
+CCK.US,D,20070615,000000,25.0594,25.2361,24.9215,25.0097,973243.82503766,0
+CCK.US,D,20070618,000000,24.9909,25.0395,24.8529,24.8828,482552.32761036,0
+CCK.US,D,20070619,000000,24.7745,24.8529,24.5968,24.7745,621806.78335311,0
+CCK.US,D,20070620,000000,24.8429,24.9115,24.3903,24.3903,715998.10431291,0
+CCK.US,D,20070621,000000,24.4689,24.6961,24.3318,24.6266,499743.41484345,0
+CCK.US,D,20070622,000000,24.5283,24.6266,24.303,24.4599,929910.47792344,0
+CCK.US,D,20070625,000000,24.5085,24.716,24.1353,24.3129,1006710.2295616,0
+CCK.US,D,20070626,000000,24.4599,24.7258,24.2534,24.303,1083304.4618728,0
+CCK.US,D,20070627,000000,24.2147,24.43,23.9873,24.3506,747123.20042557,0
+CCK.US,D,20070628,000000,24.3804,24.6465,24.3506,24.3506,409824.67949989,0
+CCK.US,D,20070629,000000,24.4786,24.6563,24.3318,24.5482,591596.44973504,0
+CCK.US,D,20070702,000000,24.6763,25.2361,24.6763,25.1279,991756.68362857,0
+CCK.US,D,20070703,000000,25.2658,25.3641,24.9998,25.1874,327127.32913563,0
+CCK.US,D,20070705,000000,25.1974,25.3641,24.9512,25.0882,602071.89072483,0
+CCK.US,D,20070706,000000,25.0882,25.6291,25.0882,25.4425,992265.4447076,0
+CCK.US,D,20070709,000000,25.5606,25.6193,25.1676,25.3541,778351.05620172,0
+CCK.US,D,20070710,000000,25.1377,25.3938,24.9809,25.0197,824628.16544059,0
+CCK.US,D,20070711,000000,25.0692,25.3938,24.9809,25.3344,647542.03437101,0
+CCK.US,D,20070712,000000,25.4138,25.8057,25.3443,25.6976,833483.63055892,0
+CCK.US,D,20070713,000000,25.8157,26.043,25.6291,25.8852,631876.22292735,0
+CCK.US,D,20070716,000000,25.7174,25.8455,24.8925,25.0792,1236303.5263309,0
+CCK.US,D,20070717,000000,25.1874,25.639,24.7645,25.3741,2022878.3779548,0
+CCK.US,D,20070718,000000,25.767,26.4858,25.4921,25.8952,3840490.2982998,0
+CCK.US,D,20070719,000000,26.3369,26.9671,26.2584,26.72,2576229.091366,0
+CCK.US,D,20070720,000000,26.5929,26.6802,26.179,26.4658,1311256.6263693,0
+CCK.US,D,20070723,000000,26.6902,26.7885,26.0034,26.3369,1132499.1395965,0
+CCK.US,D,20070724,000000,26.3369,26.4163,25.6589,25.8952,946884.96390505,0
+CCK.US,D,20070725,000000,26.0519,26.2486,25.3144,25.5507,1511240.0283387,0
+CCK.US,D,20070726,000000,25.0395,25.4336,24.6068,24.9412,2247829.3558089,0
+CCK.US,D,20070727,000000,24.8142,24.9512,24.1947,24.3229,2035088.6438517,0
+CCK.US,D,20070730,000000,24.1849,24.3804,23.6438,24.0073,3591613.4454633,0
+CCK.US,D,20070731,000000,24.2832,24.6763,24.0557,24.1452,1459561.9920806,0
+CCK.US,D,20070801,000000,23.9387,24.3606,23.8305,24.0757,1511915.0182852,0
+CCK.US,D,20070802,000000,24.0171,24.4499,23.9477,24.1849,1581344.2826872,0
+CCK.US,D,20070803,000000,24.036,24.4102,22.9938,23.3094,2172711.0343508,0
+CCK.US,D,20070806,000000,23.4761,23.6438,22.5619,23.2122,1871175.8986624,0
+CCK.US,D,20070807,000000,23.0632,23.2608,22.424,22.4826,2611039.4310968,0
+CCK.US,D,20070808,000000,22.5124,23.0037,22.2682,22.5124,3385196.4826013,0
+CCK.US,D,20070809,000000,21.8264,22.2682,21.2358,21.3728,4759619.0711384,0
+CCK.US,D,20070810,000000,21.1366,23.6341,20.949,22.9938,3603264.5778971,0
+CCK.US,D,20070813,000000,22.9938,24.0171,22.8479,22.9153,2048715.3811885,0
+CCK.US,D,20070814,000000,23.4761,23.8693,22.6414,22.8091,1850161.5474788,0
+CCK.US,D,20070815,000000,23.0831,23.2995,21.9415,22.0408,1506250.1399734,0
+CCK.US,D,20070816,000000,21.7967,22.3744,21.3053,22.2185,2519228.7090078,0
+CCK.US,D,20070817,000000,22.9053,23.2707,22.2682,22.8955,1734056.2245563,0
+CCK.US,D,20070820,000000,22.9739,23.2806,22.6116,22.965,1062232.6861714,0
+CCK.US,D,20070821,000000,22.8955,23.2995,22.8955,23.1029,1078155.3967738,0
+CCK.US,D,20070822,000000,23.1426,23.899,23.1426,23.7918,919841.03834919,0
+CCK.US,D,20070823,000000,23.9973,24.3229,23.8395,24.036,1809270.2535441,0
+CCK.US,D,20070824,000000,23.9973,24.175,23.8693,24.0073,495878.84553812,0
+CCK.US,D,20070827,000000,24.0857,24.3506,23.6141,23.8395,789234.51350241,0
+CCK.US,D,20070828,000000,23.8206,23.909,23.2707,23.2707,1048618.0382068,0
+CCK.US,D,20070829,000000,23.3879,23.496,23.0235,23.3679,1016066.3961775,0
+CCK.US,D,20070830,000000,23.1922,23.5944,23.0037,23.2022,572066.06898605,0
+CCK.US,D,20070831,000000,23.5645,23.772,23.2995,23.6141,538599.66446213,0
+CCK.US,D,20070904,000000,23.5049,23.9774,23.3977,23.8305,821581.64365246,0
+CCK.US,D,20070905,000000,23.6836,23.8395,23.1823,23.3879,849859.69261786,0
+CCK.US,D,20070906,000000,23.3779,23.6935,23.0831,23.3292,600852.87903049,0
+CCK.US,D,20070907,000000,23.1128,23.4662,22.9253,23.2319,890546.4746734,0
+CCK.US,D,20070910,000000,23.3193,23.3392,22.298,22.6116,1412160.5712294,0
+CCK.US,D,20070911,000000,22.7099,23.2122,22.4527,22.5421,1021357.5113995,0
+CCK.US,D,20070912,000000,22.5124,22.8091,22.298,22.3843,1233846.3614364,0
+CCK.US,D,20070913,000000,22.3079,22.5819,22.278,22.4924,847723.90353357,0
+CCK.US,D,20070914,000000,22.298,22.9153,22.2185,22.8766,666053.88551424,0
+CCK.US,D,20070917,000000,22.8955,23.0335,22.6116,22.6612,661071.04928271,0
+CCK.US,D,20070918,000000,22.7496,22.8866,22.2185,22.691,2228147.8579079,0
+CCK.US,D,20070919,000000,22.9838,23.6538,22.9739,23.3779,1838768.3216514,0
+CCK.US,D,20070920,000000,23.3779,23.3977,23.1029,23.3193,1265583.9857393,0
+CCK.US,D,20070921,000000,23.2995,23.6438,23.2707,23.4265,902346.70936404,0
+CCK.US,D,20070924,000000,23.358,23.5049,22.4429,22.6216,1078421.3629617,0
+CCK.US,D,20070925,000000,22.6116,22.7009,22.3564,22.5024,1085032.234646,0
+CCK.US,D,20070926,000000,22.5521,22.7893,22.1887,22.2483,1141284.0833771,0
+CCK.US,D,20070927,000000,22.3079,22.4727,22.021,22.4041,1284097.8517778,0
+CCK.US,D,20070928,000000,22.15,22.424,21.7272,22.3744,1741729.9535443,0
+CCK.US,D,20071001,000000,22.3644,22.828,22.2284,22.7893,844468.84007542,0
+CCK.US,D,20071002,000000,22.8379,22.8766,22.3644,22.5719,753633.32734189,0
+CCK.US,D,20071003,000000,22.424,22.6513,22.021,22.6116,1291929.750052,0
+CCK.US,D,20071004,000000,22.6116,22.7793,22.4141,22.691,584780.0587236,0
+CCK.US,D,20071005,000000,22.828,22.9739,22.6314,22.8866,847927.40796519,0
+CCK.US,D,20071008,000000,22.9153,23.2608,22.8955,23.2122,792998.33803962,0
+CCK.US,D,20071009,000000,23.2122,23.2122,22.7596,23.0533,1166001.8122369,0
+CCK.US,D,20071010,000000,22.9938,23.0335,22.3277,22.9253,1960527.4409614,0
+CCK.US,D,20071011,000000,22.818,22.9938,22.3564,22.5124,1375238.6211588,0
+CCK.US,D,20071012,000000,22.6414,22.6712,22.2583,22.6513,1676019.178534,0
+CCK.US,D,20071015,000000,22.5521,22.7099,22.15,22.4627,2037932.668656,0
+CCK.US,D,20071016,000000,22.4141,22.4141,21.6875,22.278,2952791.8782213,0
+CCK.US,D,20071017,000000,23.1823,24.3606,23.1823,23.8305,3511024.6830959,0
+CCK.US,D,20071018,000000,23.5546,24.3903,23.496,24.3229,2439314.9365868,0
+CCK.US,D,20071019,000000,24.1849,24.577,23.909,24.0857,2081571.2724176,0
+CCK.US,D,20071022,000000,23.6538,24.026,23.2518,24.026,1295183.8060625,0
+CCK.US,D,20071023,000000,24.046,24.046,23.3977,23.9387,1282164.5596774,0
+CCK.US,D,20071024,000000,23.9477,23.9973,23.2608,23.9675,1535240.4544494,0
+CCK.US,D,20071025,000000,23.9973,24.036,23.4166,23.5944,1234560.6418424,0
+CCK.US,D,20071026,000000,23.5944,23.5944,23.3292,23.4166,1362725.1135098,0
+CCK.US,D,20071029,000000,23.496,23.7818,23.3193,23.6241,1018917.4731154,0
+CCK.US,D,20071030,000000,23.6638,24.0857,23.5148,23.9288,839178.7323011,0
+CCK.US,D,20071031,000000,24.0955,24.4399,23.6737,24.3804,1257344.0711541,0
+CCK.US,D,20071101,000000,24.165,24.2931,23.7431,23.889,1075269.0591669,0
+CCK.US,D,20071102,000000,24.046,24.0857,23.4564,23.7818,1560365.1921724,0
+CCK.US,D,20071105,000000,23.7035,23.8493,23.2995,23.6638,1223069.6935898,0
+CCK.US,D,20071106,000000,23.5844,23.8395,23.2806,23.8206,1145352.1571141,0
+CCK.US,D,20071107,000000,23.7233,23.7233,23.1525,23.2895,1531680.1343438,0
+CCK.US,D,20071108,000000,23.093,23.9576,22.8866,23.8693,1928297.1747424,0
+CCK.US,D,20071109,000000,23.6341,23.8395,23.1625,23.4662,1144944.1408032,0
+CCK.US,D,20071112,000000,23.4761,23.5049,23.0433,23.1426,1732370.7645855,0
+CCK.US,D,20071113,000000,23.4077,23.496,22.9739,23.4564,1085745.5076044,0
+CCK.US,D,20071114,000000,23.4564,24.0857,23.4464,23.7431,1364519.3778301,0
+CCK.US,D,20071115,000000,23.5944,23.9288,23.3977,23.5645,1216453.7846671,0
+CCK.US,D,20071116,000000,23.5944,23.7531,23.093,23.6041,1559551.1744461,0
+CCK.US,D,20071119,000000,23.3977,23.7035,23.2518,23.496,1354486.2063724,0
+CCK.US,D,20071120,000000,23.3292,23.772,23.3292,23.6538,1593788.2764462,0
+CCK.US,D,20071121,000000,23.4861,23.8693,23.2419,23.5645,889631.71217881,0
+CCK.US,D,20071123,000000,23.6638,24.0657,23.6638,23.9387,315937.60773983,0
+CCK.US,D,20071126,000000,23.9675,24.3705,23.8493,23.9576,1566401.8186786,0
+CCK.US,D,20071127,000000,23.8493,24.2732,23.6438,24.1947,1231101.0665049,0
+CCK.US,D,20071128,000000,24.1253,25.4723,24.1253,25.3641,1630270.9793278,0
+CCK.US,D,20071129,000000,25.0495,25.7473,25.0495,25.246,1406183.3841365,0
+CCK.US,D,20071130,000000,25.4524,25.5606,24.9215,25.2261,1305437.6085623,0
+CCK.US,D,20071203,000000,24.9998,25.4723,24.9909,25.2162,931346.09086924,0
+CCK.US,D,20071204,000000,25.1577,25.6291,24.971,25.3741,832873.11726406,0
+CCK.US,D,20071205,000000,25.5507,25.7076,25.3443,25.6003,585899.33309749,0
+CCK.US,D,20071206,000000,25.649,26.3964,25.5606,26.3865,876916.71499357,0
+CCK.US,D,20071207,000000,26.3468,26.3468,25.9447,26.0519,673153.36932411,0
+CCK.US,D,20071210,000000,26.043,26.6704,26.043,26.4163,1117276.6051326,0
+CCK.US,D,20071211,000000,26.5354,26.5929,25.9349,25.9447,472737.77229948,0
+CCK.US,D,20071212,000000,26.1502,26.4163,26.0132,26.1215,748894.29344923,0
+CCK.US,D,20071213,000000,25.7572,26.2089,25.2757,26.0916,753939.59143701,0
+CCK.US,D,20071214,000000,26.0132,26.1313,25.8257,25.8952,855454.04959192,0
+CCK.US,D,20071217,000000,25.8157,25.8753,25.4237,25.4823,912823.15780151,0
+CCK.US,D,20071218,000000,25.5507,25.7572,25.0395,25.2361,989011.38869712,0
+CCK.US,D,20071219,000000,25.2559,25.3641,24.6861,24.8728,893293.7845002,0
+CCK.US,D,20071220,000000,25.0882,25.1974,24.5085,25.0097,1038710.7977092,0
+CCK.US,D,20071221,000000,25.3541,25.8455,25.1676,25.6787,669308.9489724,0
+CCK.US,D,20071224,000000,25.9447,26.2584,25.8852,25.9249,260806.04083032,0
+CCK.US,D,20071226,000000,25.787,25.9934,25.6003,25.7274,381344.13355055,0
+CCK.US,D,20071227,000000,25.7174,25.9447,25.3938,25.4524,659136.74973468,0
+CCK.US,D,20071228,000000,25.6787,25.777,25.4624,25.5903,265891.63672535,0
+CCK.US,D,20071231,000000,25.4425,25.6193,24.7645,25.2162,895949.41658802,0
+CCK.US,D,20080102,000000,25.1774,25.2361,24.6763,24.8142,794524.62127673,0
+CCK.US,D,20080103,000000,25.0296,25.0296,24.4102,24.4202,683244.97274733,0
+CCK.US,D,20080104,000000,22.7992,23.7134,22.7992,23.3977,2111125.7575952,0
+CCK.US,D,20080107,000000,23.4564,23.5645,22.6811,22.9253,1550701.7540138,0
+CCK.US,D,20080108,000000,23.0831,23.2221,22.3177,22.3843,1105194.2850912,0
+CCK.US,D,20080109,000000,22.2682,22.5222,21.7371,22.298,1932350.1367641,0
+CCK.US,D,20080110,000000,22.2086,23.1029,22.1005,22.8955,1355299.2166512,0
+CCK.US,D,20080111,000000,22.6712,23.2806,22.4826,22.9053,1138435.0213346,0
+CCK.US,D,20080114,000000,23.0732,23.7035,23.0533,23.6836,1349806.611893,0
+CCK.US,D,20080115,000000,23.4364,23.4364,22.8091,23.0831,1129383.1039184,0
+CCK.US,D,20080116,000000,22.9053,23.2995,22.7793,22.7992,829531.4133053,0
+CCK.US,D,20080117,000000,22.7296,22.9053,21.8454,21.9515,1402903.1344863,0
+CCK.US,D,20080118,000000,22.1689,22.5917,21.8165,22.424,1529136.3289487,0
+CCK.US,D,20080122,000000,21.7272,22.0608,20.7832,20.9886,2490264.5881715,0
+CCK.US,D,20080123,000000,20.4874,21.5892,20.1141,21.3818,2788527.5337912,0
+CCK.US,D,20080124,000000,21.3907,21.7967,21.2557,21.5396,1782517.4803681,0
+CCK.US,D,20080125,000000,21.6577,22.7199,21.6577,22.1005,2214681.3047523,0
+CCK.US,D,20080128,000000,22.1302,22.7296,21.6875,22.691,1339533.6678871,0
+CCK.US,D,20080129,000000,22.8955,23.6638,22.7099,23.5347,2044545.5552358,0
+CCK.US,D,20080130,000000,23.4861,23.9675,23.2995,23.5944,1521931.0631323,0
+CCK.US,D,20080131,000000,23.5049,24.5283,21.6279,24.0557,4119728.6019066,0
+CCK.US,D,20080201,000000,24.4599,24.8231,23.8593,24.2047,1989720.2524214,0
+CCK.US,D,20080204,000000,24.3705,24.3705,23.8106,23.889,1517134.6047218,0
+CCK.US,D,20080205,000000,23.7035,23.7035,22.828,22.9838,1943742.3551438,0
+CCK.US,D,20080206,000000,23.1823,23.1823,22.6314,22.6811,1169153.1085839,0
+CCK.US,D,20080207,000000,22.3564,23.4662,22.3079,23.2022,1317486.6828302,0
+CCK.US,D,20080208,000000,23.2022,23.2995,22.7396,22.9451,1245036.0828322,0
+CCK.US,D,20080211,000000,23.0136,23.5844,22.6314,23.4662,1466479.1278602,0
+CCK.US,D,20080212,000000,23.3779,23.8792,23.1426,23.3482,1642692.8092378,0
+CCK.US,D,20080213,000000,23.3392,23.8693,23.3392,23.5447,1730579.5226082,0
+CCK.US,D,20080214,000000,23.6438,24.0557,23.5148,23.6538,1272602.8737347,0
+CCK.US,D,20080215,000000,23.5944,23.8395,23.3392,23.7431,953895.79231897,0
+CCK.US,D,20080219,000000,23.9873,24.036,23.3094,23.4564,1229571.7609247,0
+CCK.US,D,20080220,000000,23.2995,23.909,23.2022,23.909,931112.36300719,0
+CCK.US,D,20080221,000000,24.026,24.1353,23.6638,23.6737,706198.66071726,0
+CCK.US,D,20080222,000000,23.8008,24.3129,23.2518,24.2931,1195906.8892076,0
+CCK.US,D,20080225,000000,24.3606,25.0495,24.3417,24.9215,1668912.6425903,0
+CCK.US,D,20080226,000000,24.7448,25.0495,24.4689,24.5968,821683.39586825,0
+CCK.US,D,20080227,000000,24.4599,24.971,24.2246,24.6365,650184.56963896,0
+CCK.US,D,20080228,000000,24.4689,24.716,24.2444,24.3417,808156.39585193,0
+CCK.US,D,20080229,000000,24.036,24.9412,24.036,24.4886,1594709.0836268,0
+CCK.US,D,20080303,000000,24.3129,24.9998,24.2534,24.7448,1376865.649164,0
+CCK.US,D,20080304,000000,24.577,24.7348,23.8305,24.2246,1166979.0364877,0
+CCK.US,D,20080305,000000,24.165,24.4986,24.0857,24.3417,1092807.7158501,0
+CCK.US,D,20080306,000000,24.2832,24.3903,23.9387,23.9973,762058.61230031,0
+CCK.US,D,20080307,000000,23.8395,24.2832,23.6241,23.9774,1043816.5425579,0
+CCK.US,D,20080310,000000,25.0395,25.0395,23.899,23.9576,1392019.6771856,0
+CCK.US,D,20080311,000000,24.4986,24.5571,23.5248,24.1353,1095814.9471786,0
+CCK.US,D,20080312,000000,24.2345,24.6266,23.9774,24.0073,1171596.169211,0
+CCK.US,D,20080313,000000,23.5844,24.5869,23.5844,24.4499,1059808.7670502,0
+CCK.US,D,20080314,000000,24.5482,24.5968,23.6935,24.0955,1074760.2980879,0
+CCK.US,D,20080317,000000,23.358,23.7134,23.2022,23.3292,1362190.158791,0
+CCK.US,D,20080318,000000,23.6737,24.1353,23.1725,23.8693,1298898.2656633,0
+CCK.US,D,20080319,000000,23.909,23.9774,23.0732,23.1029,1052249.8870978,0
+CCK.US,D,20080320,000000,23.0136,23.5248,22.6314,23.4464,848130.91239681,0
+CCK.US,D,20080324,000000,23.4077,24.303,23.2895,23.9973,924317.12839706,0
+CCK.US,D,20080325,000000,24.1452,24.8628,24.0657,24.6365,1048311.7741117,0
+CCK.US,D,20080326,000000,24.577,25.0692,24.5383,24.7546,993140.91674261,0
+CCK.US,D,20080327,000000,24.6763,24.7258,24.2147,24.3229,829718.79857401,0
+CCK.US,D,20080328,000000,24.2047,24.4786,24.1353,24.3318,774889.46596889,0
+CCK.US,D,20080331,000000,24.3506,24.7943,24.2732,24.7348,961243.10825843,0
+CCK.US,D,20080401,000000,24.8042,25.4921,24.5482,25.3144,1947790.2799272,0
+CCK.US,D,20080402,000000,25.3741,25.7572,25.0495,25.4624,1092765.4030475,0
+CCK.US,D,20080403,000000,25.1874,25.7373,25.0495,25.5706,917818.08340522,0
+CCK.US,D,20080404,000000,25.7174,26.1313,25.5805,26.0719,925602.63163834,0
+CCK.US,D,20080407,000000,26.2286,26.2286,25.0594,25.3541,1330652.0091291,0
+CCK.US,D,20080408,000000,25.2559,25.5706,24.9809,25.2261,815784.78969446,0
+CCK.US,D,20080409,000000,25.0882,25.0882,24.3506,24.6365,1196905.2698598,0
+CCK.US,D,20080410,000000,24.5482,24.5571,24.0657,24.303,956360.00934734,0
+CCK.US,D,20080411,000000,24.0955,24.1551,23.8305,24.0557,925944.15640229,0
+CCK.US,D,20080414,000000,23.9873,24.43,23.8008,24.2444,1838562.8023245,0
+CCK.US,D,20080415,000000,24.2931,24.6763,24.2047,24.6266,1193670.3553552,0
+CCK.US,D,20080416,000000,24.971,25.7473,24.9115,25.4336,3386570.6412386,0
+CCK.US,D,20080417,000000,26.8977,27.4486,26.0034,27.0168,6293621.3723876,0
+CCK.US,D,20080418,000000,27.4089,27.9002,26.997,27.8506,2398356.1436574,0
+CCK.US,D,20080421,000000,27.6252,27.9696,27.3493,27.3493,2190765.5042467,0
+CCK.US,D,20080422,000000,27.4187,27.6163,26.9274,27.1041,1759300.8485534,0
+CCK.US,D,20080423,000000,27.0951,27.3295,26.5255,26.6704,1905439.1943021,0
+CCK.US,D,20080424,000000,26.6802,27.1528,25.9745,26.8182,2102717.5992473,0
+CCK.US,D,20080425,000000,26.9175,27.2312,26.72,27.0466,1167162.3919658,0
+CCK.US,D,20080428,000000,27.1726,27.1726,26.6425,26.7498,1092879.2446355,0
+CCK.US,D,20080429,000000,26.7299,26.7299,26.0916,26.1502,1323913.191589,0
+CCK.US,D,20080430,000000,26.2486,26.6615,26.1702,26.3865,1323125.3675023,0
+CCK.US,D,20080501,000000,26.5255,26.7002,25.9249,26.4758,2038548.2191893,0
+CCK.US,D,20080502,000000,26.5443,26.6615,25.6887,26.0619,1650501.5362152,0
+CCK.US,D,20080505,000000,25.8952,26.7984,25.8952,26.4163,1600657.054737,0
+CCK.US,D,20080506,000000,26.3071,26.8182,26.2683,26.7399,1503130.0745046,0
+CCK.US,D,20080507,000000,26.9671,26.9671,26.2286,26.3071,1286983.181937,0
+CCK.US,D,20080508,000000,26.4163,27.2996,26.1502,27.0068,1746633.2014092,0
+CCK.US,D,20080509,000000,26.7795,26.9077,26.4163,26.7885,789485.36797505,0
+CCK.US,D,20080512,000000,26.7498,27.399,26.5542,27.3393,1224251.42972,0
+CCK.US,D,20080513,000000,27.2898,27.6342,27.0951,27.6252,1074391.5722366,0
+CCK.US,D,20080514,000000,27.7712,28.599,27.5677,28.2625,2111702.0176689,0
+CCK.US,D,20080515,000000,28.1176,28.7459,28.1176,28.6387,1960923.3679001,0
+CCK.US,D,20080516,000000,28.7459,28.7459,27.9598,28.4015,1252456.9424524,0
+CCK.US,D,20080519,000000,28.5305,28.5603,27.8903,28.1563,1233094.8054661,0
+CCK.US,D,20080520,000000,27.9201,28.461,27.6342,28.1951,873225.42668942,0
+CCK.US,D,20080521,000000,28.3022,28.4412,27.6739,27.8307,954984.84326242,0
+CCK.US,D,20080522,000000,27.6937,28.1176,27.3196,27.6739,1034661.8654783,0
+CCK.US,D,20080523,000000,27.6838,27.8307,27.0764,27.5975,1233624.7229465,0
+CCK.US,D,20080527,000000,27.4783,27.6442,27.0367,27.5677,698361.7252047,0
+CCK.US,D,20080528,000000,27.5577,27.9896,27.3393,27.8506,878257.62785734,0
+CCK.US,D,20080529,000000,27.7037,27.8903,27.3593,27.8705,920415.28352752,0
+CCK.US,D,20080530,000000,27.7909,28.4809,27.654,28.3618,1336646.3228326,0
+CCK.US,D,20080602,000000,28.3022,28.609,28.1176,28.4015,1482535.8290041,0
+CCK.US,D,20080603,000000,28.4015,28.5504,27.664,27.9399,1220852.3012434,0
+CCK.US,D,20080604,000000,27.9796,28.1176,27.4386,27.5777,878065.20535021,0
+CCK.US,D,20080605,000000,27.7136,28.471,27.5677,28.4213,1313102.2705214,0
+CCK.US,D,20080606,000000,28.332,28.6487,27.6937,27.7622,1000876.1000394,0
+CCK.US,D,20080609,000000,27.7909,27.9102,27.3295,27.5677,764141.00665749,0
+CCK.US,D,20080610,000000,27.2312,27.399,26.456,26.8877,1381117.078379,0
+CCK.US,D,20080611,000000,26.858,27.0168,26.3369,26.3468,811009.48768526,0
+CCK.US,D,20080612,000000,26.3269,27.4585,26.3269,26.9474,1135386.4846511,0
+CCK.US,D,20080613,000000,27.0466,27.9994,26.997,27.9796,1973893.2493487,0
+CCK.US,D,20080616,000000,27.654,27.9796,27.4983,27.528,764222.60991968,0
+CCK.US,D,20080617,000000,27.8605,27.9102,27.5777,27.7812,816221.01454045,0
+CCK.US,D,20080618,000000,27.5777,27.7522,27.0564,27.2312,956181.69110775,0
+CCK.US,D,20080619,000000,27.3196,27.7325,27.1241,27.5081,713065.42411276,0
+CCK.US,D,20080620,000000,26.6327,27.528,26.6327,26.9474,777180.4019961,0
+CCK.US,D,20080623,000000,26.9274,27.0951,26.6902,26.8084,382727.35921693,0
+CCK.US,D,20080624,000000,27.6074,27.6074,26.6802,26.7697,1133141.8912172,0
+CCK.US,D,20080625,000000,26.6902,27.518,26.4163,27.1925,1102685.7403649,0
+CCK.US,D,20080626,000000,26.7597,27.0267,25.8952,26.2584,1505779.6619063,0
+CCK.US,D,20080627,000000,26.317,26.3766,25.4425,25.6093,1549821.2447405,0
+CCK.US,D,20080630,000000,25.639,25.649,25.246,25.5507,1079908.3557392,0
+CCK.US,D,20080701,000000,25.1874,26.2089,25.1377,26.0232,1864212.4202895,0
+CCK.US,D,20080702,000000,26.2882,26.5155,25.0495,25.108,1790231.5072636,0
+CCK.US,D,20080703,000000,25.4723,25.767,24.9909,25.7174,933323.71066756,0
+CCK.US,D,20080707,000000,26.0332,26.2386,25.2559,25.6787,1491911.137126,0
+CCK.US,D,20080708,000000,25.7572,26.5155,25.4237,26.4262,2885862.0915166,0
+CCK.US,D,20080709,000000,26.4262,26.6515,25.8952,26.0232,1877628.6010609,0
+CCK.US,D,20080710,000000,26.0232,26.2971,25.767,26.1502,1060318.5355769,0
+CCK.US,D,20080711,000000,25.8554,25.8753,25.1377,25.5706,1368595.5111485,0
+CCK.US,D,20080714,000000,25.797,26.1016,25.3144,25.7473,1024688.1334338,0
+CCK.US,D,20080715,000000,25.4624,26.3468,25.2559,26.0232,1821745.4781811,0
+CCK.US,D,20080716,000000,25.9249,27.0068,25.7174,26.8381,2205804.6832327,0
+CCK.US,D,20080717,000000,28.599,28.7647,27.6442,28.6587,4986342.1494638,0
+CCK.US,D,20080718,000000,28.7548,29.0803,28.4115,28.5504,2907086.9992654,0
+CCK.US,D,20080721,000000,28.7071,29.1003,28.5603,28.8333,2027653.679964,0
+CCK.US,D,20080722,000000,28.7837,28.7837,28.2922,28.471,1572787.0220825,0
+CCK.US,D,20080723,000000,28.5206,28.5206,28.0789,28.3221,1293482.2269288,0
+CCK.US,D,20080724,000000,28.2725,28.2725,26.9274,27.0068,2231830.0791829,0
+CCK.US,D,20080725,000000,27.251,27.4386,26.7498,27.3295,1430022.6186182,0
+CCK.US,D,20080728,000000,27.3692,27.8307,27.1925,27.4287,1162188.6227634,0
+CCK.US,D,20080729,000000,27.4486,27.6838,27.1826,27.4287,1077876.3337661,0
+CCK.US,D,20080730,000000,27.6342,27.9499,27.3593,27.7225,1207173.1766271,0
+CCK.US,D,20080731,000000,27.4983,27.7225,27.0466,27.5577,2149931.6348298,0
+CCK.US,D,20080801,000000,27.4486,27.8109,27.2312,27.5081,1905634.6391523,0
+CCK.US,D,20080804,000000,27.3593,27.7522,26.4957,26.6228,1492378.5928501,0
+CCK.US,D,20080805,000000,26.8182,27.0564,25.5903,26.2486,2864178.7950727,0
+CCK.US,D,20080806,000000,26.317,26.5929,26.0132,26.4262,1257198.998688,0
+CCK.US,D,20080807,000000,26.2286,26.5642,25.9934,26.2486,1095098.6518772,0
+CCK.US,D,20080808,000000,26.1016,26.4063,25.6976,26.2187,1419871.5757818,0
+CCK.US,D,20080811,000000,26.1403,26.5731,26.0916,26.179,1429075.6177979,0
+CCK.US,D,20080812,000000,25.9845,26.2486,25.6093,25.6976,1029091.6872485,0
+CCK.US,D,20080813,000000,25.5408,26.0034,25.3144,25.9547,1721213.2815154,0
+CCK.US,D,20080814,000000,25.8654,26.4163,25.8654,26.3269,1770398.8922102,0
+CCK.US,D,20080815,000000,26.2386,26.5443,25.6887,26.3865,1888975.484295,0
+CCK.US,D,20080818,000000,26.5155,26.72,25.905,26.0719,1275825.6988669,0
+CCK.US,D,20080819,000000,25.767,26.3964,25.6976,26.2882,1200546.1857799,0
+CCK.US,D,20080820,000000,26.3269,26.6802,26.2089,26.5642,1107840.85015,0
+CCK.US,D,20080821,000000,26.4063,27.251,26.1702,26.9671,1318380.2889236,0
+CCK.US,D,20080822,000000,27.2898,27.3493,26.8282,27.1041,1215885.5841748,0
+CCK.US,D,20080825,000000,26.8977,26.9374,26.1116,26.3468,847760.17165011,0
+CCK.US,D,20080826,000000,26.5443,26.6515,26.3567,26.6515,826621.90440181,0
+CCK.US,D,20080827,000000,26.7399,27.0367,26.5542,26.8679,658093.03393689,0
+CCK.US,D,20080828,000000,27.0764,27.2996,26.9671,27.2113,764070.48531981,0
+CCK.US,D,20080829,000000,27.1241,27.2709,26.9077,27.2709,468371.49404888,0
+CCK.US,D,20080902,000000,27.518,27.6163,25.5308,25.6787,2021677.5003188,0
+CCK.US,D,20080903,000000,25.777,26.1116,25.3541,25.7076,1215125.9686231,0
+CCK.US,D,20080904,000000,25.6093,25.6787,23.6935,23.8792,2261591.091135,0
+CCK.US,D,20080905,000000,23.9873,24.7546,23.5148,24.577,1714873.4132573,0
+CCK.US,D,20080908,000000,25.0692,25.0981,22.965,23.5944,2396119.6098049,0
+CCK.US,D,20080909,000000,22.6612,24.8331,22.6612,23.1525,2876500.8876623,0
+CCK.US,D,20080910,000000,23.1328,23.9477,23.1029,23.6737,1389994.7073462,0
+CCK.US,D,20080911,000000,23.1228,24.7645,23.1228,24.7348,2077074.0259685,0
+CCK.US,D,20080912,000000,24.5968,25.4336,24.3229,25.2658,1165441.6713262,0
+CCK.US,D,20080915,000000,24.5968,25.2658,23.7134,24.0657,1137183.7713144,0
+CCK.US,D,20080916,000000,22.5421,23.899,22.1689,22.8667,3404382.3162434,0
+CCK.US,D,20080917,000000,22.5124,22.7793,21.3728,21.4305,1958670.7148849,0
+CCK.US,D,20080918,000000,21.6179,22.1987,19.9951,21.7967,3406783.0640679,0
+CCK.US,D,20080919,000000,24.6563,24.6563,22.8955,23.6041,2756001.0779539,0
+CCK.US,D,20080922,000000,23.4464,24.2534,23.1426,23.3193,1961878.428302,0
+CCK.US,D,20080923,000000,23.0235,23.5844,22.2583,22.6811,1951794.8844602,0
+CCK.US,D,20080924,000000,22.7099,23.0732,22.0508,22.4527,2086198.4796176,0
+CCK.US,D,20080925,000000,22.6314,23.6935,22.424,23.2122,1768660.0375123,0
+CCK.US,D,20080926,000000,23.093,23.093,22.2483,22.9838,1210025.2610129,0
+CCK.US,D,20080929,000000,22.3466,22.434,20.005,21.067,3000465.3099464,0
+CCK.US,D,20080930,000000,21.5495,22.0011,20.4577,21.8354,3082344.6127935,0
+CCK.US,D,20081001,000000,21.8264,22.6314,21.3728,22.4727,1895997.3946334,0
+CCK.US,D,20081002,000000,22.159,22.3367,20.4675,20.5658,2643993.0447509,0
+CCK.US,D,20081003,000000,20.6353,21.4999,19.9464,19.9852,1755007.1065359,0
+CCK.US,D,20081006,000000,19.6427,19.9852,18.1489,19.6824,2301993.7729445,0
+CCK.US,D,20081007,000000,19.6129,20.4874,19.3479,19.4253,2925530.3439663,0
+CCK.US,D,20081008,000000,18.9637,21.2755,18.5012,19.6725,2081625.6745924,0
+CCK.US,D,20081009,000000,20.1638,21.087,17.8034,17.9414,2606448.4920133,0
+CCK.US,D,20081010,000000,17.1155,18.6105,16.0057,17.715,3929326.027386,0
+CCK.US,D,20081013,000000,18.3841,20.7147,18.3643,20.7147,2714519.4196778,0
+CCK.US,D,20081014,000000,21.2855,21.5495,19.1216,19.4163,2584770.2328078,0
+CCK.US,D,20081015,000000,19.4253,19.4253,17.4213,17.8133,3224983.0852976,0
+CCK.US,D,20081016,000000,19.1216,20.8328,18.5111,20.2135,6520882.4277749,0
+CCK.US,D,20081017,000000,19.5236,21.9813,18.7087,21.0185,3641851.8389849,0
+CCK.US,D,20081020,000000,21.4205,21.7074,20.9689,21.6875,2498445.0633433,0
+CCK.US,D,20081021,000000,20.685,21.7967,20.3018,20.6551,1976072.3586833,0
+CCK.US,D,20081022,000000,20.1538,20.5857,18.7285,19.4938,1896883.9485929,0
+CCK.US,D,20081023,000000,19.6328,19.9752,17.3021,18.8169,2748536.8980834,0
+CCK.US,D,20081024,000000,17.4699,18.6789,17.3815,17.8828,1856044.0344899,0
+CCK.US,D,20081027,000000,17.3319,18.5608,16.4584,16.5269,1534291.4387336,0
+CCK.US,D,20081028,000000,17.1056,18.1389,16.0544,18.1389,1882347.486,0
+CCK.US,D,20081029,000000,18.1876,19.6824,17.46,18.9925,2647669.2213399,0
+CCK.US,D,20081030,000000,19.464,20.0844,18.4625,19.2784,1481693.6027426,0
+CCK.US,D,20081031,000000,19.1117,19.9663,18.8565,19.8392,1623464.6627931,0
+CCK.US,D,20081103,000000,19.6129,20.1341,19.1911,19.4353,1172694.2871836,0
+CCK.US,D,20081104,000000,19.8005,20.0745,19.2784,19.731,1933470.4185857,0
+CCK.US,D,20081105,000000,19.2099,19.454,18.7185,19.072,2020671.0600852,0
+CCK.US,D,20081106,000000,18.4138,19.454,18.3156,18.4138,1077314.1779599,0
+CCK.US,D,20081107,000000,18.3841,19.0024,17.853,18.8764,2004156.9776939,0
+CCK.US,D,20081110,000000,19.2883,19.484,17.8332,18.2958,1622802.7696666,0
+CCK.US,D,20081111,000000,18.2461,18.6302,16.7612,17.4699,1731855.9588203,0
+CCK.US,D,20081112,000000,17.1056,17.5383,16.1507,16.2202,1842473.7142232,0
+CCK.US,D,20081113,000000,16.3294,17.1254,15.1382,17.1254,2868894.6576686,0
+CCK.US,D,20081114,000000,16.7115,17.2039,16.0157,16.0356,2277941.967002,0
+CCK.US,D,20081117,000000,15.7685,16.7314,15.4946,16.0931,1601932.4835015,0
+CCK.US,D,20081118,000000,16.0843,16.6828,15.1978,15.8083,1725787.0939885,0
+CCK.US,D,20081119,000000,15.6296,15.967,14.8256,14.9745,2568824.3509087,0
+CCK.US,D,20081120,000000,14.5784,15.2176,13.6255,13.8131,2955636.9104733,0
+CCK.US,D,20081121,000000,14.0672,14.3044,13.3417,14.0672,2838719.5847195,0
+CCK.US,D,20081124,000000,14.3441,15.0122,13.7933,14.7163,3946305.5506061,0
+CCK.US,D,20081125,000000,14.7462,15.6991,13.1441,14.7759,5456734.5835613,0
+CCK.US,D,20081126,000000,14.7462,15.8281,14.0871,15.6594,1941106.8720097,0
+CCK.US,D,20081128,000000,15.5234,15.7884,15.2772,15.7785,570629.44859257,0
+CCK.US,D,20081201,000000,15.6792,15.6991,14.4633,14.4722,1496083.9854218,0
+CCK.US,D,20081202,000000,14.5487,15.6296,14.5,15.5432,2787587.5851046,0
+CCK.US,D,20081203,000000,15.2772,16.4286,15.0895,16.379,2499239.9395638,0
+CCK.US,D,20081204,000000,15.976,16.4673,15.582,15.8976,2015376.9225202,0
+CCK.US,D,20081205,000000,15.6395,16.4584,15.1482,16.3592,2002370.772955,0
+CCK.US,D,20081208,000000,16.9785,17.8431,16.8505,17.6953,2346560.2360205,0
+CCK.US,D,20081209,000000,17.3914,18.0992,16.9498,17.1254,1933548.9995048,0
+CCK.US,D,20081210,000000,17.4014,18.0396,17.2921,17.9414,1545598.0240605,0
+CCK.US,D,20081211,000000,17.9414,18.4328,17.2426,17.4501,2136616.1988265,0
+CCK.US,D,20081212,000000,17.1056,18.3643,16.9587,18.1876,1788650.8218516,0
+CCK.US,D,20081215,000000,18.531,18.5508,17.7746,18.0695,1212971.0380329,0
+CCK.US,D,20081216,000000,18.2263,19.1911,17.991,19.0918,2194577.6862727,0
+CCK.US,D,20081217,000000,18.9151,19.454,18.7385,18.9637,2211043.4111752,0
+CCK.US,D,20081218,000000,19.0124,19.603,18.8764,19.0521,2164079.2226178,0
+CCK.US,D,20081219,000000,19.072,19.9366,18.7772,19.1315,2212864.876583,0
+CCK.US,D,20081222,000000,19.1117,19.201,17.5195,18.1975,1929019.5147299,0
+CCK.US,D,20081223,000000,18.4525,18.4525,17.5195,17.9324,1613123.212345,0
+CCK.US,D,20081224,000000,17.9324,18.0297,17.6953,17.9513,554697.67096106,0
+CCK.US,D,20081226,000000,18.1092,18.5111,17.8233,18.4724,611081.49533836,0
+CCK.US,D,20081229,000000,18.2958,18.6789,17.5483,18.1289,1620888.6190722,0
+CCK.US,D,20081230,000000,18.0496,18.5805,17.8233,18.531,1386424.3127638,0
+CCK.US,D,20081231,000000,18.5805,18.9827,18.4039,18.8764,1607722.2853257,0
+CCK.US,D,20090102,000000,18.9538,19.1117,18.394,19.0322,1533536.8604204,0
+CCK.US,D,20090105,000000,18.8664,19.5137,18.5012,19.0124,1621154.5852601,0
+CCK.US,D,20090106,000000,19.2596,19.731,18.7285,18.8854,1769712.8203392,0
+CCK.US,D,20090107,000000,18.787,18.787,18.3156,18.5211,1699387.9349486,0
+CCK.US,D,20090108,000000,18.5608,18.8953,18.2759,18.8854,1393421.0369102,0
+CCK.US,D,20090109,000000,18.9151,19.0024,18.0793,18.4824,1516146.2985464,0
+CCK.US,D,20090112,000000,18.6988,18.6988,18.0892,18.2461,1732836.2054143,0
+CCK.US,D,20090113,000000,18.3256,18.7185,17.9712,18.4724,1896629.0643295,0
+CCK.US,D,20090114,000000,17.9027,18.2074,17.725,17.8431,2154072.2447999,0
+CCK.US,D,20090115,000000,17.705,18.5708,17.184,18.1776,2589009.5726506,0
+CCK.US,D,20090116,000000,18.3841,18.8764,18.2858,18.5508,2655473.9185266,0
+CCK.US,D,20090120,000000,18.5211,18.6005,17.3617,17.588,2351698.219195,0
+CCK.US,D,20090121,000000,17.7836,18.1676,17.4213,18.1579,1706978.0457792,0
+CCK.US,D,20090122,000000,17.8332,18.0892,17.3121,17.5681,3394492.2023564,0
+CCK.US,D,20090123,000000,17.1056,18.1579,17.057,17.9225,2152273.9506888,0
+CCK.US,D,20090126,000000,18.0496,18.3444,17.6953,17.9324,1774317.8636903,0
+CCK.US,D,20090127,000000,18.2074,18.2362,17.735,18.1876,1125229.3971286,0
+CCK.US,D,20090128,000000,18.5012,18.7385,18.2362,18.6402,1966279.9672214,0
+CCK.US,D,20090129,000000,18.6005,18.8069,18.2759,18.5211,1468231.0793778,0
+CCK.US,D,20090130,000000,18.5211,18.8367,18.3344,18.4328,2603520.8490515,0
+CCK.US,D,20090202,000000,18.3543,18.6888,18.0496,18.2362,3176753.5424525,0
+CCK.US,D,20090203,000000,19.4163,20.0249,18.9827,19.6625,5539814.7640444,0
+CCK.US,D,20090204,000000,19.8989,20.8328,19.6725,20.3802,4535237.3012241,0
+CCK.US,D,20090205,000000,20.2531,21.3053,20.0249,20.5261,4723132.338466,0
+CCK.US,D,20090206,000000,20.5857,21.3143,20.556,21.0969,2927301.43699,0
+CCK.US,D,20090209,000000,21.1863,21.4899,20.8894,21.1366,1784559.576818,0
+CCK.US,D,20090210,000000,20.9391,21.3242,20.3118,20.5073,2775676.531169,0
+CCK.US,D,20090211,000000,20.6651,21.1069,20.4278,20.7644,2266582.9943957,0
+CCK.US,D,20090212,000000,20.6551,21.6279,20.3216,21.5792,2007277.0431628,0
+CCK.US,D,20090213,000000,21.3907,21.8066,21.2755,21.3143,1976260.7513998,0
+CCK.US,D,20090217,000000,20.8031,21.0383,20.4973,20.556,1872924.8278371,0
+CCK.US,D,20090218,000000,20.8527,20.9192,20.2531,20.6353,2511782.6631956,0
+CCK.US,D,20090219,000000,20.7444,20.7931,20.3902,20.5857,2089993.535033,0
+CCK.US,D,20090220,000000,20.144,20.5658,19.9663,20.3991,2177574.991756,0
+CCK.US,D,20090223,000000,20.6055,20.813,19.5534,19.6527,1828734.1427461,0
+CCK.US,D,20090224,000000,20.0249,20.675,19.6625,20.4675,2114971.1853945,0
+CCK.US,D,20090225,000000,20.5957,21.1167,20.2334,20.6453,2500021.7189645,0
+CCK.US,D,20090226,000000,20.9291,21.3341,20.4973,20.6651,1946432.2404529,0
+CCK.US,D,20090227,000000,20.1241,21.2458,20.0348,20.7247,2480543.7254949,0
+CCK.US,D,20090302,000000,20.1936,20.7744,19.6824,19.8195,2210290.8477574,0
+CCK.US,D,20090303,000000,20.2135,20.2531,19.3876,19.6625,1880681.1675352,0
+CCK.US,D,20090304,000000,20.675,21.206,20.546,20.8229,4622774.4302491,0
+CCK.US,D,20090305,000000,20.3118,21.077,20.3118,20.7832,3594579.371437,0
+CCK.US,D,20090306,000000,20.7832,21.0086,19.7708,20.3118,2252911.929361,0
+CCK.US,D,20090309,000000,19.9752,20.408,19.4074,19.6129,2092449.69248,0
+CCK.US,D,20090310,000000,19.9276,20.418,19.7222,20.418,2425437.3447775,0
+CCK.US,D,20090311,000000,20.6353,20.8527,20.2621,20.5757,2014110.5607848,0
+CCK.US,D,20090312,000000,20.5073,21.2358,20.4278,21.1564,1150932.4098206,0
+CCK.US,D,20090313,000000,21.3639,21.9515,21.1167,21.8165,1847132.1523013,0
+CCK.US,D,20090316,000000,21.7867,22.1302,20.8716,20.9589,2945227.9610304,0
+CCK.US,D,20090317,000000,21.0383,21.4305,20.813,21.226,2416707.8106192,0
+CCK.US,D,20090318,000000,20.9192,21.8831,20.7931,21.7172,2060331.2529536,0
+CCK.US,D,20090319,000000,21.8066,22.1203,21.4006,21.5098,1315188.6946693,0
+CCK.US,D,20090320,000000,21.6279,21.6279,20.7544,20.9689,1033334.0494343,0
+CCK.US,D,20090323,000000,21.4602,21.4899,20.3603,20.7931,2577252.6582101,0
+CCK.US,D,20090324,000000,20.6551,21.0969,20.4477,20.6254,1666748.6449709,0
+CCK.US,D,20090325,000000,20.675,21.216,20.2432,21.216,2858085.7514963,0
+CCK.US,D,20090326,000000,21.2358,21.7867,20.9093,21.7074,2647915.038574,0
+CCK.US,D,20090327,000000,21.3341,21.8165,21.0582,21.2458,1736569.806521,0
+CCK.US,D,20090330,000000,20.8031,21.8731,20.685,21.7768,2018136.3217191,0
+CCK.US,D,20090331,000000,22.1987,22.7596,21.9515,22.3466,2389449.2987073,0
+CCK.US,D,20090401,000000,22.159,22.5719,21.7669,22.1401,3021770.8135098,0
+CCK.US,D,20090402,000000,22.6216,22.8479,22.2185,22.3744,2789679.0464909,0
+CCK.US,D,20090403,000000,22.434,22.7496,21.7471,22.2583,2415066.6783465,0
+CCK.US,D,20090406,000000,22.1689,22.3744,21.7967,21.9614,1911085.9385556,0
+CCK.US,D,20090407,000000,21.8066,21.9317,21.5198,21.5595,1588921.2966979,0
+CCK.US,D,20090408,000000,21.7471,21.9218,21.48,21.8354,2247698.3876104,0
+CCK.US,D,20090409,000000,22.3177,22.4826,21.5992,21.8264,2244715.3350262,0
+CCK.US,D,20090413,000000,21.6091,21.8165,21.226,21.5595,3802344.2992964,0
+CCK.US,D,20090414,000000,21.4205,21.9317,21.226,21.5198,2208233.6395923,0
+CCK.US,D,20090415,000000,21.5396,22.3644,21.4205,22.0905,3393969.3370099,0
+CCK.US,D,20090416,000000,23.0037,24.175,22.818,23.7431,7097158.6206208,0
+CCK.US,D,20090417,000000,23.9774,23.9774,23.4364,23.5248,2611621.7358565,0
+CCK.US,D,20090420,000000,22.818,23.3094,22.818,23.0037,3413923.8532326,0
+CCK.US,D,20090421,000000,22.8479,23.4662,22.6513,23.4265,2972724.2305951,0
+CCK.US,D,20090422,000000,23.3779,23.4662,22.9352,23.0037,2933985.8523551,0
+CCK.US,D,20090423,000000,23.0831,23.1328,22.4924,22.965,3113821.3081469,0
+CCK.US,D,20090424,000000,23.093,23.3779,22.5322,22.965,3569867.6872632,0
+CCK.US,D,20090427,000000,22.434,22.8866,22.0805,22.3367,2255256.2601153,0
+CCK.US,D,20090428,000000,22.3079,22.4924,21.9515,22.0111,1445168.5870583,0
+CCK.US,D,20090429,000000,22.0308,22.7893,22.0308,22.434,1783981.301849,0
+CCK.US,D,20090430,000000,22.7009,22.7009,21.1863,21.6776,5272293.0769709,0
+CCK.US,D,20090501,000000,21.6776,22.7693,21.6776,22.1987,2954374.5785286,0
+CCK.US,D,20090504,000000,22.3843,23.1029,22.15,22.7099,1868323.8142768,0
+CCK.US,D,20090505,000000,22.7496,23.1823,22.4627,23.1426,2980889.5940519,0
+CCK.US,D,20090506,000000,22.4141,23.496,22.4141,23.0235,2776112.756015,0
+CCK.US,D,20090507,000000,23.1426,23.3879,22.3367,22.6116,2066894.7745971,0
+CCK.US,D,20090508,000000,22.965,22.965,22.1203,22.5719,2907462.7772506,0
+CCK.US,D,20090511,000000,22.3277,22.5819,21.9714,22.2682,1873694.5178656,0
+CCK.US,D,20090512,000000,22.298,23.0632,22.0408,22.9739,3084271.8602078,0
+CCK.US,D,20090513,000000,22.6811,22.7496,22.1005,22.298,2105397.4100796,0
+CCK.US,D,20090514,000000,22.4429,23.4761,22.3466,23.2895,3491912.3931347,0
+CCK.US,D,20090515,000000,23.1922,23.9576,23.1922,23.5844,2094546.1911046,0
+CCK.US,D,20090518,000000,23.6141,23.7134,22.7099,23.3482,2825803.097998,0
+CCK.US,D,20090519,000000,23.3679,23.9774,23.3679,23.6438,2594427.6262804,0
+CCK.US,D,20090520,000000,23.7233,23.9188,22.7296,22.8568,2845614.5566501,0
+CCK.US,D,20090521,000000,22.7596,22.9053,22.4041,22.7596,1682159.5721513,0
+CCK.US,D,20090522,000000,22.8091,23.4077,22.5819,23.1823,2208806.8773229,0
+CCK.US,D,20090526,000000,23.2319,24.4499,22.9253,24.3506,3689842.6167296,0
+CCK.US,D,20090527,000000,24.3705,24.3705,23.5248,23.6141,2399692.0192828,0
+CCK.US,D,20090528,000000,23.7818,24.2832,23.1029,23.8008,3510975.3181595,0
+CCK.US,D,20090529,000000,22.9352,23.3879,22.5917,23.1029,7270535.3293281,0
+CCK.US,D,20090601,000000,23.4166,23.7431,23.1029,23.5447,2295280.1415965,0
+CCK.US,D,20090602,000000,23.5546,24.1551,23.4662,23.8305,2238075.2473589,0
+CCK.US,D,20090603,000000,23.6935,23.8106,23.2419,23.5546,1800425.8703503,0
+CCK.US,D,20090604,000000,23.5447,24.1452,23.5248,24.036,1309029.159546,0
+CCK.US,D,20090605,000000,24.1849,24.2931,23.4464,23.6141,2331996.5723403,0
+CCK.US,D,20090608,000000,23.3879,23.8305,23.2122,23.7035,1326762.2536317,0
+CCK.US,D,20090609,000000,23.7431,23.9387,23.5546,23.7918,1269528.1434114,0
+CCK.US,D,20090610,000000,23.899,24.0657,23.1128,23.6041,1317735.5224075,0
+CCK.US,D,20090611,000000,23.4166,23.7035,23.1128,23.2707,1836304.1046232,0
+CCK.US,D,20090612,000000,23.2122,23.2221,22.6216,22.8568,1771655.1794686,0
+CCK.US,D,20090615,000000,22.7893,22.7893,22.1887,22.3079,1665016.8424069,0
+CCK.US,D,20090616,000000,22.3644,22.5024,21.8454,22.0805,1648386.9035323,0
+CCK.US,D,20090617,000000,22.021,22.5124,21.8066,22.2583,1588849.7679126,0
+CCK.US,D,20090618,000000,22.298,22.6016,21.8454,22.1103,1892758.4503382,0
+CCK.US,D,20090619,000000,22.2384,22.7793,22.0905,22.1987,2243854.9747064,0
+CCK.US,D,20090622,000000,21.9118,22.2384,21.6279,22.0111,1845586.7275583,0
+CCK.US,D,20090623,000000,22.021,22.3466,21.7669,22.1302,1156517.6997656,0
+CCK.US,D,20090624,000000,21.6676,22.3843,21.6279,22.1887,1194621.3859663,0
+CCK.US,D,20090625,000000,22.1302,23.0732,22.1302,23.0037,1523111.7918147,0
+CCK.US,D,20090626,000000,23.0433,23.3679,23.0136,23.2319,980787.59327496,0
+CCK.US,D,20090629,000000,23.3392,23.6538,23.2022,23.496,1092702.9412912,0
+CCK.US,D,20090630,000000,23.5944,23.7918,23.2707,23.7332,1721396.6369935,0
+CCK.US,D,20090701,000000,23.9576,24.8042,23.9576,24.2444,2685151.3123213,0
+CCK.US,D,20090702,000000,24.026,24.4986,23.7918,24.303,1591283.7615106,0
+CCK.US,D,20090706,000000,24.2047,24.2633,23.7531,24.175,1155843.7172667,0
+CCK.US,D,20090707,000000,24.0657,24.175,23.4166,23.6836,1584044.242473,0
+CCK.US,D,20090708,000000,23.6341,23.9188,23.2707,23.8693,1631648.1603081,0
+CCK.US,D,20090709,000000,24.026,24.026,23.0831,23.2022,2228215.3569024,0
+CCK.US,D,20090710,000000,23.1029,23.1725,22.6216,22.818,2729571.6954835,0
+CCK.US,D,20090713,000000,22.8955,22.9938,22.1302,22.965,3022500.2056311,0
+CCK.US,D,20090714,000000,23.093,23.1029,22.4826,22.9153,2534480.4594545,0
+CCK.US,D,20090715,000000,23.2895,23.4861,22.828,23.4464,3613556.663409,0
+CCK.US,D,20090716,000000,24.3229,24.43,23.5944,24.3417,5134545.7629592,0
+CCK.US,D,20090717,000000,24.43,24.577,24.1849,24.4499,2309833.7308001,0
+CCK.US,D,20090720,000000,24.4786,24.6465,24.036,24.5283,2579121.473659,0
+CCK.US,D,20090721,000000,24.6166,24.9215,23.8206,24.2147,3924968.8161645,0
+CCK.US,D,20090722,000000,24.1551,24.7258,24.0955,24.6166,2757927.3179205,0
+CCK.US,D,20090723,000000,24.6266,25.4336,24.577,25.3244,3155187.1099397,0
+CCK.US,D,20090724,000000,25.0792,25.3938,24.9809,25.3938,1578589.9207265,0
+CCK.US,D,20090727,000000,25.3443,25.6787,25.0197,25.2559,1385116.6456736,0
+CCK.US,D,20090728,000000,25.2658,25.3344,24.6763,24.7546,1553722.0821623,0
+CCK.US,D,20090729,000000,24.7645,24.8529,24.3129,24.4399,1291897.5117262,0
+CCK.US,D,20090730,000000,24.6166,24.8628,24.5085,24.6266,1430402.4263941,0
+CCK.US,D,20090731,000000,24.5283,24.8828,24.3606,24.6763,941386.31446071,0
+CCK.US,D,20090803,000000,25.0495,25.108,24.7348,25.108,1326872.065429,0
+CCK.US,D,20090804,000000,24.8828,25.2757,24.8429,25.0495,680541.99061849,0
+CCK.US,D,20090805,000000,25.0495,25.1774,24.7845,25.0395,690574.15462852,0
+CCK.US,D,20090806,000000,24.9998,25.2559,24.4599,24.577,778878.9587867,0
+CCK.US,D,20090807,000000,24.706,24.9015,23.9477,24.0171,2425684.1694593,0
+CCK.US,D,20090810,000000,23.9288,24.1054,23.7818,23.9675,1367752.2774392,0
+CCK.US,D,20090811,000000,23.9576,24.5283,23.7134,24.3229,2424725.0792669,0
+CCK.US,D,20090812,000000,24.2345,24.8429,24.2345,24.6663,1421849.1955802,0
+CCK.US,D,20090813,000000,24.8042,25.4524,24.7943,25.1577,1625338.5154803,0
+CCK.US,D,20090814,000000,25.2757,25.2757,24.8231,25.2559,1680712.877281,0
+CCK.US,D,20090817,000000,24.9998,25.2857,24.7645,25.108,1950325.0182933,0
+CCK.US,D,20090818,000000,25.1377,25.2162,24.9612,25.1477,676522.27437025,0
+CCK.US,D,20090819,000000,24.8628,25.3741,24.8231,25.0882,1019682.1259055,0
+CCK.US,D,20090820,000000,25.0296,25.1676,24.9015,25.0296,678731.60713527,0
+CCK.US,D,20090821,000000,25.108,25.5021,25.0981,25.3741,745456.88196076,0
+CCK.US,D,20090824,000000,25.3741,25.6193,24.9215,25.0882,1270247.4610559,0
+CCK.US,D,20090825,000000,25.2658,25.3741,24.8828,24.9909,800103.86653558,0
+CCK.US,D,20090826,000000,24.9909,24.9909,24.6266,24.9312,1301983.0704633,0
+CCK.US,D,20090827,000000,24.8828,25.2261,24.6166,25.2162,1173873.0009707,0
+CCK.US,D,20090828,000000,25.2857,25.3641,24.8042,24.9312,993458.26276222,0
+CCK.US,D,20090831,000000,24.6861,24.6861,24.2534,24.4102,2142828.1212292,0
+CCK.US,D,20090901,000000,24.2246,24.6068,23.9477,24.0171,2045199.388781,0
+CCK.US,D,20090902,000000,23.772,24.2147,23.7035,23.8008,1534830.4232432,0
+CCK.US,D,20090903,000000,23.9675,24.2444,23.7134,24.1849,997854.76444325,0
+CCK.US,D,20090904,000000,24.2931,24.5968,24.046,24.4202,916679.66752539,0
+CCK.US,D,20090908,000000,24.5869,24.6465,24.3129,24.3903,2055577.1073456,0
+CCK.US,D,20090909,000000,24.577,24.706,24.1849,24.3417,1804376.0727085,0
+CCK.US,D,20090910,000000,24.3705,25.1179,24.1849,25.0882,2442855.1077388,0
+CCK.US,D,20090911,000000,25.1477,25.5903,25.0692,25.4921,2295449.3928069,0
+CCK.US,D,20090914,000000,25.4336,26.1889,25.108,26.1702,1213943.2250453,0
+CCK.US,D,20090915,000000,26.043,26.4262,25.9349,26.4063,1276574.2324942,0
+CCK.US,D,20090916,000000,26.3964,26.6327,26.1989,26.4658,1688140.7890349,0
+CCK.US,D,20090917,000000,26.2971,26.5155,25.6976,25.787,2878869.3971608,0
+CCK.US,D,20090918,000000,25.797,26.1116,25.7373,25.9447,2189580.7457737,0
+CCK.US,D,20090921,000000,25.7274,26.7299,25.7076,26.6128,1756530.3674299,0
+CCK.US,D,20090922,000000,26.6515,26.8679,25.9845,26.1502,1872159.1675993,0
+CCK.US,D,20090923,000000,26.1016,26.1889,25.5606,25.6887,2093954.8193158,0
+CCK.US,D,20090924,000000,25.8356,25.915,25.1874,25.6787,1411696.1378484,0
+CCK.US,D,20090925,000000,25.6688,25.9934,25.5209,25.9249,1696879.3902222,0
+CCK.US,D,20090928,000000,25.9349,26.5354,25.8257,26.4163,770806.28051674,0
+CCK.US,D,20090929,000000,26.5055,26.7885,26.3269,26.6902,1199591.1253779,0
+CCK.US,D,20090930,000000,26.7002,26.8877,26.1016,26.7399,1640241.6890293,0
+CCK.US,D,20091001,000000,26.317,26.6515,26.0719,26.1403,1441818.8235182,0
+CCK.US,D,20091002,000000,25.8554,26.3071,25.4921,26.1215,1354731.016159,0
+CCK.US,D,20091005,000000,26.0916,26.3766,26.0916,26.2683,2077126.4132479,0
+CCK.US,D,20091006,000000,26.5354,26.848,26.4858,26.7498,1438131.5650047,0
+CCK.US,D,20091007,000000,26.9274,28.2148,26.8977,28.1374,2978686.3059729,0
+CCK.US,D,20091008,000000,28.1374,28.4412,27.5677,27.8605,2018940.2649688,0
+CCK.US,D,20091009,000000,27.9201,28.1474,27.8307,27.9399,1818261.7240993,0
+CCK.US,D,20091012,000000,27.9896,28.6587,27.9896,28.3618,1985671.3201904,0
+CCK.US,D,20091013,000000,28.4115,28.4809,28.0293,28.2625,1291781.6552429,0
+CCK.US,D,20091014,000000,28.4511,28.8531,28.1951,28.7171,2596418.3428987,0
+CCK.US,D,20091015,000000,26.9474,27.2312,25.5805,26.179,9499946.5266282,0
+CCK.US,D,20091016,000000,26.0719,26.8182,25.9646,26.6327,5036901.9187957,0
+CCK.US,D,20091019,000000,26.5354,26.858,26.4163,26.72,2978161.425731,0
+CCK.US,D,20091020,000000,26.6802,26.8381,26.2683,26.5443,2630507.3500895,0
+CCK.US,D,20091021,000000,26.4262,26.6615,26.2089,26.2783,2407109.8565598,0
+CCK.US,D,20091022,000000,26.3468,26.4461,25.8356,25.9934,3518134.2413826,0
+CCK.US,D,20091023,000000,25.915,26.2584,25.6003,25.8057,2824607.2576003,0
+CCK.US,D,20091026,000000,25.8356,26.1989,25.5805,25.6976,2203032.187214,0
+CCK.US,D,20091027,000000,25.8057,26.1116,25.6003,25.9547,2392857.4942131,0
+CCK.US,D,20091028,000000,25.9745,26.1116,25.512,25.512,3020721.0530259,0
+CCK.US,D,20091029,000000,25.6688,26.2089,25.5805,26.0817,1609988.0351609,0
+CCK.US,D,20091030,000000,25.915,26.3865,25.8455,26.1989,3063651.4210676,0
+CCK.US,D,20091102,000000,26.1313,26.5255,25.1377,25.4723,3625342.793832,0
+CCK.US,D,20091103,000000,25.4823,26.317,25.3641,26.2584,2386621.393066,0
+CCK.US,D,20091104,000000,26.4658,26.6425,26.0916,26.1502,2385546.4463902,0
+CCK.US,D,20091105,000000,26.1889,26.4361,25.9646,26.0232,1840835.6042935,0
+CCK.US,D,20091106,000000,25.8554,26.043,25.6887,25.8654,2238884.227847,0
+CCK.US,D,20091109,000000,25.915,26.6327,25.915,26.5731,2564797.5825268,0
+CCK.US,D,20091110,000000,26.5354,26.6028,25.9646,26.0817,2573036.4896641,0
+CCK.US,D,20091111,000000,26.1502,26.456,25.6193,26.0619,2047159.8819687,0
+CCK.US,D,20091112,000000,26.0519,26.2286,25.767,25.905,1273944.7940461,0
+CCK.US,D,20091113,000000,25.905,26.0034,25.6193,25.8356,1726801.5938034,0
+CCK.US,D,20091116,000000,25.8753,26.1989,25.8455,26.0519,2338997.3262773,0
+CCK.US,D,20091117,000000,26.0034,26.1116,25.7076,25.8356,1282233.0661198,0
+CCK.US,D,20091118,000000,25.8554,25.9646,25.5606,25.6291,1332284.0743727,0
+CCK.US,D,20091119,000000,25.5606,25.5606,25.0792,25.246,2419894.3676352,0
+CCK.US,D,20091120,000000,25.0692,25.4425,25.0692,25.2857,1690843.7711637,0
+CCK.US,D,20091123,000000,25.512,25.7572,25.246,25.4237,2274081.4274873,0
+CCK.US,D,20091124,000000,25.5606,25.5903,25.0981,25.246,1444736.3920031,0
+CCK.US,D,20091125,000000,25.2559,25.4336,25.1874,25.3244,1231908.0320976,0
+CCK.US,D,20091127,000000,24.8628,24.9998,24.3804,24.716,1025701.6258011,0
+CCK.US,D,20091130,000000,24.8331,25.0594,24.5968,24.7448,2111652.6527325,0
+CCK.US,D,20091201,000000,24.7448,24.9512,24.5571,24.6365,2483056.300012,0
+CCK.US,D,20091202,000000,24.577,25.0296,24.577,24.7845,2172806.7418806,0
+CCK.US,D,20091203,000000,24.7258,25.0792,24.7258,24.7745,1478256.1912541,0
+CCK.US,D,20091204,000000,24.8925,25.2559,24.6365,24.9998,2642081.9164995,0
+CCK.US,D,20091207,000000,25.0495,25.512,24.9809,25.1974,2144895.4038713,0
+CCK.US,D,20091208,000000,25.0395,25.2757,24.7845,25.0296,1769187.9400974,0
+CCK.US,D,20091209,000000,25.108,25.2072,24.7943,25.0692,959278.58527997,0
+CCK.US,D,20091210,000000,24.9809,25.2261,24.9809,25.0882,1115852.0741113,0
+CCK.US,D,20091211,000000,25.1179,25.2261,24.9612,25.0792,733041.09673686,0
+CCK.US,D,20091214,000000,25.3055,25.3244,24.9998,25.2162,1222124.7076648,0
+CCK.US,D,20091215,000000,25.1676,25.2857,25.0692,25.1577,1771009.405505,0
+CCK.US,D,20091216,000000,25.1974,25.3641,25.0495,25.108,898196.02491724,0
+CCK.US,D,20091217,000000,24.971,25.0882,24.8529,24.9512,1138311.1052698,0
+CCK.US,D,20091218,000000,25.0692,25.2162,24.577,24.5869,2249815.0351888,0
+CCK.US,D,20091221,000000,24.6266,25.0197,24.5383,24.8925,1363513.9450442,0
+CCK.US,D,20091222,000000,24.8628,25.1577,24.8628,25.0692,1743408.3613815,0
+CCK.US,D,20091223,000000,25.0692,25.246,24.9115,25.1577,830540.87588193,0
+CCK.US,D,20091224,000000,25.1974,25.2957,25.0395,25.1179,394006.74345636,0
+CCK.US,D,20091228,000000,25.1179,25.2957,25.1179,25.2559,861889.62537983,0
+CCK.US,D,20091229,000000,25.2072,25.4237,25.1477,25.3055,593560.97271351,0
+CCK.US,D,20091230,000000,25.2857,25.3839,25.1676,25.2162,699056.86410478,0
+CCK.US,D,20091231,000000,25.2072,25.2857,25.0692,25.1477,807211.4099269,0
+CCK.US,D,20100104,000000,24.9512,26.043,24.8628,25.9447,2991446.6383037,0
+CCK.US,D,20100105,000000,25.9349,26.3071,25.8157,26.1989,2261716.0146476,0
+CCK.US,D,20100106,000000,26.1989,26.5354,26.179,26.1989,1115892.3720186,0
+CCK.US,D,20100107,000000,26.2783,26.3369,25.6887,25.8554,1438093.2819929,0
+CCK.US,D,20100108,000000,25.7473,26.043,25.6003,25.905,795503.86042292,0
+CCK.US,D,20100111,000000,25.9249,25.9845,25.3839,25.5308,1300665.3288962,0
+CCK.US,D,20100112,000000,25.3443,25.5507,25.2559,25.4425,1306475.279674,0
+CCK.US,D,20100113,000000,25.5209,25.649,25.4038,25.5903,1139724.5543666,0
+CCK.US,D,20100114,000000,25.4921,25.5308,25.2957,25.4138,851669.06865342,0
+CCK.US,D,20100115,000000,25.3144,25.787,25.3144,25.5706,2372643.0564885,0
+CCK.US,D,20100119,000000,25.4921,25.8554,25.4921,25.8356,923614.93736322,0
+CCK.US,D,20100120,000000,25.777,25.777,25.4038,25.649,1362277.8067393,0
+CCK.US,D,20100121,000000,25.7572,25.787,25.2658,25.3144,1592804.0000615,0
+CCK.US,D,20100122,000000,25.4425,25.4425,24.4102,24.43,2260893.9373396,0
+CCK.US,D,20100125,000000,24.5183,24.6166,24.2832,24.3903,1399504.0060097,0
+CCK.US,D,20100126,000000,24.3506,24.4003,23.8693,23.9387,1620340.5675335,0
+CCK.US,D,20100127,000000,23.9973,24.0857,23.4662,23.8792,1907627.3706658,0
+CCK.US,D,20100128,000000,24.3229,24.3318,23.7431,23.7918,1550856.9009567,0
+CCK.US,D,20100129,000000,23.8493,24.0857,23.3879,23.4077,1219790.4513873,0
+CCK.US,D,20100201,000000,23.4662,23.6935,22.9451,23.2419,4210919.7436715,0
+CCK.US,D,20100202,000000,24.6166,25.5606,24.6166,25.4921,5308390.9348382,0
+CCK.US,D,20100203,000000,25.3839,26.0719,25.3344,25.4524,2649004.0895175,0
+CCK.US,D,20100204,000000,25.0692,25.3741,24.8231,24.8628,1486191.8566394,0
+CCK.US,D,20100205,000000,25.0197,25.2361,24.6961,25.2072,1299785.8270704,0
+CCK.US,D,20100208,000000,25.3244,25.3244,24.9115,25.0097,1091536.3168763,0
+CCK.US,D,20100209,000000,25.1577,25.5706,25.1279,25.4336,1535363.3630666,0
+CCK.US,D,20100210,000000,25.4138,25.5606,24.9215,25.1774,808135.23945062,0
+CCK.US,D,20100211,000000,25.0792,25.6291,24.9215,25.5209,1043208.0441583,0
+CCK.US,D,20100212,000000,25.3541,25.7076,25.1676,25.7076,979260.30259016,0
+CCK.US,D,20100216,000000,25.8356,26.0817,25.6976,26.0719,1047809.0577188,0
+CCK.US,D,20100217,000000,26.1116,26.1702,25.8356,25.8753,760931.27834498,0
+CCK.US,D,20100218,000000,25.7572,25.8952,25.4823,25.4823,1968980.9344549,0
+CCK.US,D,20100219,000000,25.2857,25.5706,25.2559,25.5706,2002242.8270996,0
+CCK.US,D,20100222,000000,25.6003,25.797,25.4038,25.7076,1371571.5115989,0
+CCK.US,D,20100223,000000,25.6589,25.9547,25.5805,25.6093,1803500.6006735,0
+CCK.US,D,20100224,000000,25.7473,26.1403,25.7076,26.1116,1166798.7033529,0
+CCK.US,D,20100225,000000,25.8157,26.3766,25.6688,26.3468,1382647.3914067,0
+CCK.US,D,20100226,000000,26.4163,26.8778,26.2882,26.858,1587266.0601576,0
+CCK.US,D,20100301,000000,26.9671,27.1826,26.6802,27.1528,1141077.5566025,0
+CCK.US,D,20100302,000000,27.0564,27.0564,26.6228,26.7299,2071737.5756008,0
+CCK.US,D,20100303,000000,26.8977,26.987,26.5642,26.6228,1286317.2590197,0
+CCK.US,D,20100304,000000,26.6327,26.7399,26.1989,26.4758,1348567.451245,0
+CCK.US,D,20100305,000000,26.6902,26.8084,26.3666,26.7795,1243219.6546629,0
+CCK.US,D,20100308,000000,26.6515,26.9175,26.6128,26.9077,984596.75295782,0
+CCK.US,D,20100309,000000,26.7795,26.997,26.6128,26.8084,847994.90695984,0
+CCK.US,D,20100310,000000,26.7002,26.8877,26.5542,26.7597,1199347.3230391,0
+CCK.US,D,20100311,000000,26.6425,26.9474,26.5929,26.8977,710321.13662899,0
+CCK.US,D,20100312,000000,26.9175,27.0853,26.8282,26.9374,720013.79077044,0
+CCK.US,D,20100315,000000,26.9374,26.9374,26.5929,26.9274,443914.69413852,0
+CCK.US,D,20100316,000000,26.9374,27.0367,26.7795,26.987,826166.53804989,0
+CCK.US,D,20100317,000000,27.0951,27.2411,26.9274,27.1329,893762.24767199,0
+CCK.US,D,20100318,000000,27.1141,27.1925,26.7399,26.8182,1152845.5529674,0
+CCK.US,D,20100319,000000,26.8679,26.8877,26.6128,26.8381,1037490.7785672,0
+CCK.US,D,20100322,000000,26.6327,26.997,26.4758,26.9771,818545.19634113,0
+CCK.US,D,20100323,000000,26.9572,27.1925,26.7885,27.1428,1076910.1914397,0
+CCK.US,D,20100324,000000,27.1428,27.1428,26.7399,26.848,916856.97831729,0
+CCK.US,D,20100325,000000,26.8977,27.0466,26.6902,26.7399,1247810.5937464,0
+CCK.US,D,20100326,000000,26.858,26.9274,26.3666,26.4262,1711112.611063,0
+CCK.US,D,20100329,000000,26.4658,26.7399,26.4658,26.6802,547878.25760658,0
+CCK.US,D,20100330,000000,26.7299,26.7399,26.2486,26.4063,726390.93459284,0
+CCK.US,D,20100331,000000,26.2386,26.5155,26.1702,26.5055,1677573.6703061,0
+CCK.US,D,20100401,000000,26.5731,27.0951,26.5731,26.987,1076633.1433274,0
+CCK.US,D,20100405,000000,27.2312,27.4684,26.9771,27.4089,752952.29270937,0
+CCK.US,D,20100406,000000,27.4187,27.4883,26.8282,27.0367,1198374.1285791,0
+CCK.US,D,20100407,000000,27.0367,27.0564,26.5443,26.7885,2095244.3523478,0
+CCK.US,D,20100408,000000,26.6704,26.7795,26.3468,26.7697,1143454.1256827,0
+CCK.US,D,20100409,000000,26.8084,27.1041,26.7795,27.0853,1075588.4200819,0
+CCK.US,D,20100412,000000,27.0853,27.0853,26.7002,26.7597,894510.78129917,0
+CCK.US,D,20100413,000000,26.6228,26.7101,26.3071,26.3766,979570.59647599,0
+CCK.US,D,20100414,000000,26.4858,26.5731,26.2783,26.5354,1065174.4334007,0
+CCK.US,D,20100415,000000,26.4858,26.7101,26.3766,26.6704,1208357.9351004,0
+CCK.US,D,20100416,000000,26.6327,27.0564,26.5831,26.8679,2099784.9190471,0
+CCK.US,D,20100419,000000,26.8282,26.997,26.4461,26.6704,1941199.5571964,0
+CCK.US,D,20100420,000000,27.0168,27.2709,26.3369,26.7101,2145673.1534811,0
+CCK.US,D,20100421,000000,26.7885,26.8381,26.5255,26.7399,1902340.2852347,0
+CCK.US,D,20100422,000000,26.5055,27.0068,26.4758,26.9671,1541773.7526625,0
+CCK.US,D,20100423,000000,26.9374,27.2996,26.8977,27.261,1299582.3226389,0
+CCK.US,D,20100426,000000,27.2798,27.2898,26.9374,27.0068,1051290.7969052,0
+CCK.US,D,20100427,000000,26.9077,27.0267,26.3766,26.4858,1568059.0701144,0
+CCK.US,D,20100428,000000,26.5155,26.6425,26.3468,26.5831,1311606.2107147,0
+CCK.US,D,20100429,000000,26.7984,26.7984,26.1313,26.2683,1424126.0273398,0
+CCK.US,D,20100430,000000,26.2187,26.456,25.4237,25.5606,2747995.8986786,0
+CCK.US,D,20100503,000000,25.797,25.797,25.3741,25.5606,1552795.2302955,0
+CCK.US,D,20100504,000000,25.3641,25.4237,24.8231,25.0097,1594837.0294824,0
+CCK.US,D,20100505,000000,24.8042,25.0197,24.0955,24.7645,2001604.1052696,0
+CCK.US,D,20100506,000000,24.7348,25.0395,23.1725,24.4003,2341941.0884019,0
+CCK.US,D,20100507,000000,24.4399,24.6266,23.5744,23.7918,2356317.3668137,0
+CCK.US,D,20100510,000000,24.4599,24.9612,24.3804,24.6861,1515712.0885958,0
+CCK.US,D,20100511,000000,24.4399,24.5283,24.175,24.175,1636771.0317673,0
+CCK.US,D,20100512,000000,24.1947,24.577,24.0857,24.4102,2495644.3587895,0
+CCK.US,D,20100513,000000,24.2931,24.4003,23.9387,24.0073,1240163.0583979,0
+CCK.US,D,20100514,000000,23.772,23.909,23.5546,23.8395,2011904.2503628,0
+CCK.US,D,20100517,000000,23.9973,24.2246,23.8395,24.0757,2210534.6500963,0
+CCK.US,D,20100518,000000,24.3129,24.3804,23.8395,23.9288,1834835.2459038,0
+CCK.US,D,20100519,000000,23.7818,24.0073,23.4564,23.7332,1475819.1753132,0
+CCK.US,D,20100520,000000,23.3193,23.5347,22.7693,22.8568,2391448.074907,0
+CCK.US,D,20100521,000000,22.5421,23.1029,22.5124,23.0433,1667505.2381796,0
+CCK.US,D,20100524,000000,22.9938,23.0335,22.5819,22.6513,1254142.4024231,0
+CCK.US,D,20100525,000000,22.3277,22.5024,22.0706,22.4826,3135826.9878488,0
+CCK.US,D,20100526,000000,22.6016,22.7296,22.1887,22.278,1579083.5700904,0
+CCK.US,D,20100527,000000,22.6414,24.5482,22.5124,23.0235,1511288.3858275,0
+CCK.US,D,20100528,000000,22.9838,23.2995,22.8379,23.1128,2111495.4908943,0
+CCK.US,D,20100601,000000,23.0136,23.0831,22.5421,22.5521,1523371.7133164,0
+CCK.US,D,20100602,000000,22.5917,23.4564,22.5421,23.3977,3053022.8480304,0
+CCK.US,D,20100603,000000,23.5248,24.0073,23.4761,23.899,2238725.0511134,0
+CCK.US,D,20100604,000000,23.4077,23.8792,23.3977,23.5347,1842396.1407517,0
+CCK.US,D,20100607,000000,23.5347,23.7233,23.2995,23.4077,1947097.1559224,0
+CCK.US,D,20100608,000000,23.3094,23.6241,23.1426,23.5447,2211620.6786967,0
+CCK.US,D,20100609,000000,23.7431,23.9774,23.496,23.6341,2151023.7081163,0
+CCK.US,D,20100610,000000,23.8792,24.2534,23.772,23.9477,1565797.3500699,0
+CCK.US,D,20100611,000000,23.8106,24.3705,23.7431,24.3705,1017129.2534812,0
+CCK.US,D,20100614,000000,24.6763,24.8231,24.4102,24.4399,1489801.5416814,0
+CCK.US,D,20100615,000000,24.6663,25.0197,24.6266,24.971,1253413.0103019,0
+CCK.US,D,20100616,000000,25.4723,25.4723,24.706,24.9512,1689833.3011395,0
+CCK.US,D,20100617,000000,24.9809,25.3144,24.8231,25.0296,922263.95002263,0
+CCK.US,D,20100618,000000,24.9412,25.2162,24.8828,25.1377,903669.48816955,0
+CCK.US,D,20100621,000000,25.3244,25.4624,24.8728,24.9612,677635.50405805,0
+CCK.US,D,20100622,000000,24.9015,24.9612,24.4102,24.4399,819812.56552415,0
+CCK.US,D,20100623,000000,24.4399,24.6465,24.2147,24.4986,871245.79199573,0
+CCK.US,D,20100624,000000,24.3506,24.6763,24.3506,24.5183,1303751.141144,0
+CCK.US,D,20100625,000000,24.6465,24.6465,24.1849,24.5283,1350490.6688686,0
+CCK.US,D,20100628,000000,24.4886,24.8331,24.4786,24.6961,2230743.0431348,0
+CCK.US,D,20100629,000000,24.4202,24.6861,24.2246,24.3318,2612729.9283059,0
+CCK.US,D,20100630,000000,24.3506,24.8925,24.2931,24.6166,2310425.1025889,0
+CCK.US,D,20100701,000000,24.6663,24.6663,23.9973,24.2147,1960540.5377813,0
+CCK.US,D,20100702,000000,24.2444,24.3506,24.036,24.1054,1107788.4628705,0
+CCK.US,D,20100706,000000,24.3229,24.5968,23.9774,24.165,951699.55637381,0
+CCK.US,D,20100707,000000,24.1452,24.6961,24.0857,24.6961,847248.38822802,0
+CCK.US,D,20100708,000000,24.7448,25.0692,24.6365,25.0692,916957.72308542,0
+CCK.US,D,20100709,000000,25.0197,25.2072,24.7546,24.9215,933075.87853796,0
+CCK.US,D,20100712,000000,24.8925,25.0395,24.7448,24.8628,877309.61958927,0
+CCK.US,D,20100713,000000,25.0296,25.6093,25.0296,25.5706,1857865.4998975,0
+CCK.US,D,20100714,000000,25.5507,25.7373,25.4237,25.5606,1009807.1237338,0
+CCK.US,D,20100715,000000,25.4425,25.797,25.4138,25.7274,1253370.6974993,0
+CCK.US,D,20100716,000000,25.5408,25.6887,25.3443,25.4624,1418243.540329,0
+CCK.US,D,20100719,000000,25.3839,25.4237,25.1577,25.4237,1794458.7577341,0
+CCK.US,D,20100720,000000,25.1477,26.1502,25.0097,26.1116,3352418.1648438,0
+CCK.US,D,20100721,000000,26.317,26.8877,26.1403,26.2584,2073965.0424241,0
+CCK.US,D,20100722,000000,27.0951,27.1329,26.5255,26.997,2574346.1716498,0
+CCK.US,D,20100723,000000,26.9274,27.5975,26.8182,27.5777,1502108.5225557,0
+CCK.US,D,20100726,000000,27.5478,27.5577,27.0764,27.261,1528159.1046979,0
+CCK.US,D,20100727,000000,27.2996,27.4684,27.0267,27.399,1116501.8778657,0
+CCK.US,D,20100728,000000,27.2798,27.389,26.7885,26.9077,1157601.7134705,0
+CCK.US,D,20100729,000000,27.2213,27.2213,26.7399,27.0764,1158986.9540323,0
+CCK.US,D,20100730,000000,26.858,27.379,26.7498,27.3593,1100979.1239928,0
+CCK.US,D,20100802,000000,27.518,27.9102,27.5081,27.8307,1170285.4797777,0
+CCK.US,D,20100803,000000,27.7136,27.9696,27.6074,27.664,809628.27691425,0
+CCK.US,D,20100804,000000,27.7622,27.8605,27.664,27.7812,878784.52299463,0
+CCK.US,D,20100805,000000,27.6442,27.9994,27.5777,27.9201,980108.57353779,0
+CCK.US,D,20100806,000000,27.8209,28.5504,27.6937,28.0193,1893998.6184337,0
+CCK.US,D,20100809,000000,27.9994,28.1851,27.9796,28.0689,938823.36755957,0
+CCK.US,D,20100810,000000,27.7909,28.2725,27.654,28.1761,1076617.0241645,0
+CCK.US,D,20100811,000000,27.8705,27.9598,27.518,27.7037,1106448.5574545,0
+CCK.US,D,20100812,000000,27.4287,27.7037,27.2798,27.6937,831416.34791696,0
+CCK.US,D,20100813,000000,27.654,27.8705,27.5577,27.6937,701848.50162955,0
+CCK.US,D,20100816,000000,27.6252,27.7225,27.2113,27.399,1294000.055037,0
+CCK.US,D,20100817,000000,27.6838,28.2824,27.6342,28.1076,1206989.8211493,0
+CCK.US,D,20100818,000000,28.0293,28.4511,27.8903,28.3915,1675550.7153622,0
+CCK.US,D,20100819,000000,28.2148,28.4809,27.9002,28.0978,1348990.5792712,0
+CCK.US,D,20100820,000000,27.9994,28.2049,27.9299,28.1851,766427.91289395,0
+CCK.US,D,20100823,000000,28.3717,28.3717,28.0491,28.1374,1271737.4761763,0
+CCK.US,D,20100824,000000,27.8109,28.4115,27.4883,27.654,2403464.9108491,0
+CCK.US,D,20100825,000000,27.5777,27.7325,27.3393,27.654,2127949.1264246,0
+CCK.US,D,20100826,000000,27.7424,27.7909,27.251,27.3295,1137817.4559059,0
+CCK.US,D,20100827,000000,27.389,27.5577,27.0764,27.4783,1043825.6095871,0
+CCK.US,D,20100830,000000,27.4684,27.6163,27.1528,27.2213,1104860.8199088,0
+CCK.US,D,20100831,000000,27.0853,27.5081,27.0664,27.379,1272500.1140711,0
+CCK.US,D,20100901,000000,27.6937,27.9399,27.6074,27.8506,1431264.8016092,0
+CCK.US,D,20100902,000000,27.8903,28.1275,27.664,28.0978,767355.77220839,0
+CCK.US,D,20100903,000000,28.3121,28.3121,27.7909,28.0591,1274835.3777963,0
+CCK.US,D,20100907,000000,27.9499,28.4115,27.9002,28.1851,943429.41835832,0
+CCK.US,D,20100908,000000,28.2248,28.6487,28.1275,28.5891,1075931.9597412,0
+CCK.US,D,20100909,000000,28.8729,28.8729,28.471,28.6189,1112694.7330783,0
+CCK.US,D,20100910,000000,28.5891,28.9921,28.5206,28.8134,953236.92153542,0
+CCK.US,D,20100913,000000,29.002,29.12,28.6684,29.0606,1352337.3204682,0
+CCK.US,D,20100914,000000,29.1003,29.3842,28.9623,29.14,932962.03694998,0
+CCK.US,D,20100915,000000,28.9523,29.1697,28.0789,28.7647,1184891.4562607,0
+CCK.US,D,20100916,000000,28.7261,28.7548,28.2725,28.4412,1628791.038684,0
+CCK.US,D,20100917,000000,28.5007,28.5107,27.5975,27.7424,3278879.5213499,0
+CCK.US,D,20100920,000000,27.7424,28.0193,27.654,27.9102,879781.89619908,0
+CCK.US,D,20100921,000000,28.0094,28.2049,27.8209,28.1275,1011514.7475535,0
+CCK.US,D,20100922,000000,28.0193,28.1761,27.8705,27.8903,859356.90190913,0
+CCK.US,D,20100923,000000,27.664,28.0978,27.3493,27.7225,727007.49257377,0
+CCK.US,D,20100924,000000,27.8109,27.8506,27.4883,27.8009,2211543.1052252,0
+CCK.US,D,20100927,000000,27.7136,28.0789,27.7136,27.9102,1398827.0011679,0
+CCK.US,D,20100928,000000,27.9499,28.0789,27.6937,28.0391,777323.45956683,0
+CCK.US,D,20100929,000000,27.9696,28.1761,27.9299,28.0689,586352.68455405,0
+CCK.US,D,20100930,000000,28.2049,28.3618,27.9696,28.1761,1234815.5261057,0
+CCK.US,D,20101001,000000,28.3816,28.6287,28.3221,28.5007,1161996.2002562,0
+CCK.US,D,20101004,000000,28.5107,28.599,28.0789,28.2824,1105677.8599783,0
+CCK.US,D,20101005,000000,28.4511,28.6387,28.4511,28.461,1113620.5774974,0
+CCK.US,D,20101006,000000,28.3915,28.5702,28.3816,28.5107,622560.35421869,0
+CCK.US,D,20101007,000000,28.5702,28.6684,28.3618,28.5305,765033.60530308,0
+CCK.US,D,20101008,000000,28.5007,28.5603,27.9598,28.0293,2185740.3552127,0
+CCK.US,D,20101011,000000,28.0193,28.5702,27.9994,28.4312,1377456.0135053,0
+CCK.US,D,20101012,000000,28.4412,28.4809,28.2535,28.4015,1069108.516596,0
+CCK.US,D,20101013,000000,28.5702,28.9326,28.4015,28.7261,874750.70247886,0
+CCK.US,D,20101014,000000,28.7936,29.1996,28.7936,29.1896,1296707.0669566,0
+CCK.US,D,20101015,000000,29.3544,29.6015,29.1996,29.4139,2261911.4594977,0
+CCK.US,D,20101018,000000,29.4536,29.4933,29.2283,29.2383,1886057.91581,0
+CCK.US,D,20101019,000000,29.4735,30.202,28.8034,30.1028,4057517.7001407,0
+CCK.US,D,20101020,000000,30.2696,30.6239,30.1128,30.2894,1439667.9227187,0
+CCK.US,D,20101021,000000,30.3767,30.6041,30.2993,30.486,1279086.8070113,0
+CCK.US,D,20101022,000000,30.486,30.486,30.1028,30.3291,692772.40546904,0
+CCK.US,D,20101025,000000,30.476,31.0458,30.476,30.742,1171593.146868,0
+CCK.US,D,20101026,000000,30.6636,30.889,30.3867,30.8503,882409.31975182,0
+CCK.US,D,20101027,000000,30.6239,30.9088,30.5544,30.889,1483092.9475719,0
+CCK.US,D,20101028,000000,31.0061,31.4111,30.9673,31.3029,1169357.6204633,0
+CCK.US,D,20101029,000000,31.2046,31.6861,31.2046,31.6364,1481540.470695,0
+CCK.US,D,20101101,000000,31.7744,32.1873,31.4587,31.6264,1162444.5144744,0
+CCK.US,D,20101102,000000,31.7942,32.0284,31.6264,31.7048,999609.73830402,0
+CCK.US,D,20101103,000000,31.6661,31.7248,31.0855,31.3217,1237444.9645539,0
+CCK.US,D,20101104,000000,31.4587,32.3551,31.4587,32.3551,818423.29517169,0
+CCK.US,D,20101105,000000,32.2359,32.3451,31.8925,31.95,885912.21533958,0
+CCK.US,D,20101108,000000,31.8528,32.2359,31.7545,32.2359,844573.61463426,0
+CCK.US,D,20101109,000000,32.2161,32.2359,31.6761,31.7843,706845.44212863,0
+CCK.US,D,20101110,000000,31.6959,31.7346,31.3515,31.5271,942603.31125968,0
+CCK.US,D,20101111,000000,31.3316,31.9024,31.2632,31.8528,536176.75278869,0
+CCK.US,D,20101112,000000,31.016,31.5271,30.5644,30.5644,2062082.1970236,0
+CCK.US,D,20101115,000000,30.5941,31.2532,30.5644,30.7719,559836.66158319,0
+CCK.US,D,20101116,000000,30.4949,30.6139,30.0928,30.2993,729917.00147726,0
+CCK.US,D,20101117,000000,30.2507,30.359,29.9548,30.0135,1075421.1837669,0
+CCK.US,D,20101118,000000,30.222,30.5346,29.9648,30.0532,1981121.6864618,0
+CCK.US,D,20101119,000000,30.0532,30.6835,29.9548,30.5247,1092932.6393626,0
+CCK.US,D,20101122,000000,30.5048,30.88,30.339,30.8403,870885.12572584,0
+CCK.US,D,20101123,000000,30.6041,30.6339,30.1425,30.4561,1276356.623795,0
+CCK.US,D,20101124,000000,30.5941,30.9475,30.5743,30.8989,498389.40515984,0
+CCK.US,D,20101126,000000,30.6041,30.889,30.6041,30.6835,169312.66476096,0
+CCK.US,D,20101129,000000,30.5941,30.7033,30.1822,30.476,612607.77857548,0
+CCK.US,D,20101130,000000,30.3093,30.6339,30.222,30.5048,899767.6433,0
+CCK.US,D,20101201,000000,30.8602,31.3029,30.6835,31.2135,846134.15109255,0
+CCK.US,D,20101202,000000,31.2432,31.9997,31.0755,31.7248,961188.70608365,0
+CCK.US,D,20101203,000000,31.7942,31.9123,31.557,31.7644,1196281.6597451,0
+CCK.US,D,20101206,000000,31.7744,31.7744,31.4011,31.4299,926110.3852697,0
+CCK.US,D,20101207,000000,31.557,31.6165,31.2135,31.5173,1180586.6323186,0
+CCK.US,D,20101208,000000,31.5173,31.7048,31.4399,31.6861,1061574.8228355,0
+CCK.US,D,20101209,000000,31.8428,32.0384,31.3812,31.5768,1447873.5840826,0
+CCK.US,D,20101210,000000,31.9798,32.5009,31.9798,32.3739,1102335.1485718,0
+CCK.US,D,20101213,000000,32.6975,33.032,32.5506,32.8464,1903934.0674663,0
+CCK.US,D,20101214,000000,32.8265,33.4061,32.8265,33.2285,1207321.2714364,0
+CCK.US,D,20101215,000000,33.0419,33.308,32.9735,33.032,811750.96917867,0
+CCK.US,D,20101216,000000,32.9535,33.2186,32.7372,33.1402,904008.99803813,0
+CCK.US,D,20101217,000000,32.9834,33.0816,32.6975,32.9436,1218784.0111537,0
+CCK.US,D,20101220,000000,32.9735,33.0122,32.491,32.6488,1010912.2938401,0
+CCK.US,D,20101221,000000,32.8851,33.2881,32.6876,33.1987,1021664.7829423,0
+CCK.US,D,20101222,000000,33.0915,33.3278,33.0915,33.2781,737385.21113847,0
+CCK.US,D,20101223,000000,33.2881,33.4151,33.17,33.2285,491629.43121855,0
+CCK.US,D,20101227,000000,33.0617,33.3178,33.0022,33.1888,523787.16120451,0
+CCK.US,D,20101228,000000,33.2484,33.2981,32.9932,33.16,617382.073137,0
+CCK.US,D,20101229,000000,33.16,33.3178,33.022,33.1501,697160.84756863,0
+CCK.US,D,20101230,000000,33.1402,33.4151,33.0617,33.2484,513988.72505653,0
+CCK.US,D,20101231,000000,33.032,33.1302,32.7768,32.8165,711268.13744938,0
+CCK.US,D,20110103,000000,33.0022,33.2484,32.8265,33.1302,1667899.150223,0
+CCK.US,D,20110104,000000,33.2285,33.4151,32.9238,33.2682,1060028.3906448,0
+CCK.US,D,20110105,000000,33.2981,33.5045,33.032,33.2981,1475845.3689529,0
+CCK.US,D,20110106,000000,33.4251,33.4846,33.0022,33.3764,1125174.9949538,0
+CCK.US,D,20110107,000000,33.3864,33.5144,33.2186,33.2981,833854.37130561,0
+CCK.US,D,20110110,000000,33.2881,33.308,32.7768,32.8662,1624707.8532319,0
+CCK.US,D,20110111,000000,33.1302,33.1302,32.1377,32.4423,2867678.6683174,0
+CCK.US,D,20110112,000000,32.5307,33.022,32.4226,32.767,2437206.34859,0
+CCK.US,D,20110113,000000,32.6687,32.9932,32.6687,32.7768,898508.33369843,0
+CCK.US,D,20110114,000000,32.7273,32.757,32.3054,32.481,769115.78330757,0
+CCK.US,D,20110118,000000,32.491,32.8365,32.4523,32.6975,808008.30104277,0
+CCK.US,D,20110119,000000,32.7372,32.8165,32.3153,32.5109,1008406.7714569,0
+CCK.US,D,20110120,000000,32.2955,32.5793,32.1377,32.3739,1146374.7165105,0
+CCK.US,D,20110121,000000,32.5307,32.6687,32.3739,32.5406,1069997.0854509,0
+CCK.US,D,20110124,000000,32.5596,33.0717,32.4722,32.9436,940461.47748931,0
+CCK.US,D,20110125,000000,32.9735,32.9735,32.5793,32.9238,1138689.905598,0
+CCK.US,D,20110126,000000,32.9735,33.435,32.7074,33.4061,1795123.6732038,0
+CCK.US,D,20110127,000000,33.3675,33.7893,33.1501,33.2186,1807425.6168396,0
+CCK.US,D,20110128,000000,33.3764,33.4251,32.491,32.6091,1123494.5722214,0
+CCK.US,D,20110131,000000,32.7173,32.9535,32.5993,32.7968,1345060.5258665,0
+CCK.US,D,20110201,000000,33.0617,33.2682,32.9338,33.1302,1074974.884444,0
+CCK.US,D,20110202,000000,34.241,35.6664,34.241,35.0381,3944717.8130604,0
+CCK.US,D,20110203,000000,34.9984,35.8342,34.9984,35.6763,2067504.2804442,0
+CCK.US,D,20110204,000000,35.7656,35.8043,35.3616,35.7061,883181.02467568,0
+CCK.US,D,20110207,000000,35.6287,36.1588,35.6287,35.9026,881154.03994097,0
+CCK.US,D,20110208,000000,35.8828,36.1588,35.7656,35.8729,652862.36557577,0
+CCK.US,D,20110209,000000,35.716,35.9324,35.5105,35.9026,787647.78340442,0
+CCK.US,D,20110210,000000,35.6187,36.5429,35.6187,36.4535,1205940.0606654,0
+CCK.US,D,20110211,000000,37.1613,37.5453,36.66,37.2198,1517741.0882258,0
+CCK.US,D,20110214,000000,37.2109,37.4958,37.1513,37.201,786492.24091401,0
+CCK.US,D,20110215,000000,37.181,37.4074,36.9746,37.2287,669288.80001877,0
+CCK.US,D,20110216,000000,37.2287,37.5652,37.201,37.5355,665894.7087806,0
+CCK.US,D,20110218,000000,37.328,37.8988,37.2783,37.7598,1002171.6777575,0
+CCK.US,D,20110222,000000,36.8565,37.5852,36.6014,36.7374,1270174.9248227,0
+CCK.US,D,20110223,000000,36.9548,37.2287,36.5329,36.8664,1777876.1689005,0
+CCK.US,D,20110224,000000,36.6302,37.4669,36.5717,37.2486,1161481.3944912,0
+CCK.US,D,20110225,000000,37.328,37.8988,37.2387,37.8591,986670.08028586,0
+CCK.US,D,20110228,000000,37.9185,37.9682,37.5949,37.8293,717463.94068915,0
+CCK.US,D,20110301,000000,37.8888,38.0765,37.4372,37.4769,910895.91038725,0
+CCK.US,D,20110302,000000,37.3578,37.9385,37.2486,37.8591,774517.71777451,0
+CCK.US,D,20110303,000000,38.0953,38.6164,38.0565,38.3207,813629.85910423,0
+CCK.US,D,20110304,000000,38.3603,38.4794,37.7509,38.4596,1018362.3694431,0
+CCK.US,D,20110307,000000,38.6462,39.2745,37.9981,38.2124,1025937.3685585,0
+CCK.US,D,20110308,000000,38.2422,38.7236,37.9584,38.6462,577136.55316586,0
+CCK.US,D,20110309,000000,38.6064,38.8616,38.1439,38.8119,846616.71853186,0
+CCK.US,D,20110310,000000,38.3703,38.5687,38.0178,38.3404,1409487.812531,0
+CCK.US,D,20110311,000000,38.0953,38.4694,38.0863,38.3305,1043691.6190455,0
+CCK.US,D,20110314,000000,38.0953,38.3404,37.6625,37.7211,1167480.7454331,0
+CCK.US,D,20110315,000000,36.8565,37.2585,36.2272,36.523,2664432.1433084,0
+CCK.US,D,20110316,000000,36.2272,36.3751,35.441,36.1388,2098189.12192,0
+CCK.US,D,20110317,000000,36.6114,36.7871,36.2272,36.2371,1206807.4731189,0
+CCK.US,D,20110318,000000,36.4833,36.8466,36.4833,36.66,780822.32536386,0
+CCK.US,D,20110321,000000,37.0044,37.4372,36.8168,37.3875,958496.80587931,0
+CCK.US,D,20110322,000000,37.2982,37.5255,37.054,37.2883,694310.77807833,0
+CCK.US,D,20110323,000000,37.3379,38.1251,37.2982,38.0079,1200960.2467768,0
+CCK.US,D,20110324,000000,38.281,38.3107,37.8988,38.2223,931956.60416408,0
+CCK.US,D,20110325,000000,38.2422,38.9211,38.1737,38.7038,1012797.2284518,0
+CCK.US,D,20110328,000000,38.7832,39.0005,37.9881,37.9881,859080.86124447,0
+CCK.US,D,20110329,000000,37.9087,37.9484,37.328,37.3975,1260513.5015594,0
+CCK.US,D,20110330,000000,37.6139,38.1251,37.4958,38.0953,1160840.6577659,0
+CCK.US,D,20110331,000000,38.1925,38.272,37.7509,37.9285,1034316.3109235,0
+CCK.US,D,20110401,000000,38.0368,38.4198,37.8391,37.9682,712157.71375193,0
+CCK.US,D,20110404,000000,38.1052,38.1827,37.7896,37.9385,1137311.7171699,0
+CCK.US,D,20110405,000000,37.9584,38.0466,37.8194,37.9185,1575212.956099,0
+CCK.US,D,20110406,000000,37.9781,38.1638,37.6724,37.7509,873229.45648014,0
+CCK.US,D,20110407,000000,37.6426,37.9781,37.5752,37.9385,1521658.0448107,0
+CCK.US,D,20110408,000000,38.1052,38.2422,37.5355,37.6526,1319104.6438064,0
+CCK.US,D,20110411,000000,37.6824,37.7509,37.0342,37.3975,1788740.4846952,0
+CCK.US,D,20110412,000000,37.0839,37.7994,37.064,37.3875,1009358.8095156,0
+CCK.US,D,20110413,000000,37.6824,38.0565,37.4958,37.8194,1121152.2563625,0
+CCK.US,D,20110414,000000,37.7309,38.262,37.4173,38.1827,824127.46394301,0
+CCK.US,D,20110415,000000,38.2908,38.931,37.9385,38.803,1595252.097927,0
+CCK.US,D,20110418,000000,38.2323,38.5866,37.7111,38.4794,1275969.7638855,0
+CCK.US,D,20110419,000000,38.1538,38.8417,37.9881,38.5777,1552207.8882973,0
+CCK.US,D,20110420,000000,38.6263,39.3242,36.3939,37.1116,5427800.6861554,0
+CCK.US,D,20110421,000000,37.3082,37.6426,36.9846,37.191,3037773.112479,0
+CCK.US,D,20110425,000000,37.181,38.2422,36.2074,36.3552,2113636.3172168,0
+CCK.US,D,20110426,000000,36.3751,37.0839,36.3055,37.0243,2265169.5452989,0
+CCK.US,D,20110427,000000,37.1026,37.1026,36.2658,36.3552,1754021.8227036,0
+CCK.US,D,20110428,000000,36.3751,36.8664,36.2172,36.3751,1727413.114546,0
+CCK.US,D,20110429,000000,36.4734,36.797,36.4535,36.7671,797527.82281459,0
+CCK.US,D,20110502,000000,36.8267,37.0927,36.6014,37.0927,1409178.5260928,0
+CCK.US,D,20110503,000000,36.9449,37.5056,36.9349,37.457,1437648.9975654,0
+CCK.US,D,20110504,000000,37.4858,38.9211,37.4769,38.6561,2935263.296015,0
+CCK.US,D,20110505,000000,38.4694,38.8913,38.1251,38.3504,1496323.7579698,0
+CCK.US,D,20110506,000000,38.6263,38.9509,38.0665,38.4198,987807.48871801,0
+CCK.US,D,20110509,000000,38.2908,38.8716,38.0953,38.7733,1121559.2652257,0
+CCK.US,D,20110510,000000,38.8219,40.14,38.803,40.003,2639631.8037387,0
+CCK.US,D,20110511,000000,39.884,40.2572,39.6288,39.8938,1223632.8568436,0
+CCK.US,D,20110512,000000,39.9833,40.8775,39.9733,40.4746,1973559.7841662,0
+CCK.US,D,20110513,000000,40.6116,40.7783,40.0914,40.2572,893732.02424156,0
+CCK.US,D,20110516,000000,40.1797,40.3862,39.7361,39.746,1552538.3311368,0
+CCK.US,D,20110517,000000,39.6587,40.1301,39.3242,40.0527,1116677.1737623,0
+CCK.US,D,20110518,000000,40.013,40.5242,39.9633,40.0527,1138473.3043464,0
+CCK.US,D,20110519,000000,40.1698,40.6513,40.1698,40.4943,874350.74574939,0
+CCK.US,D,20110520,000000,40.3664,40.553,40.023,40.3069,774993.23308006,0
+CCK.US,D,20110523,000000,39.8155,39.8254,39.2745,39.3341,1102574.9211199,0
+CCK.US,D,20110524,000000,39.3827,39.5614,38.8318,39.2348,2004475.3311612,0
+CCK.US,D,20110525,000000,39.2348,39.4224,38.8318,39.0988,1304402.9597936,0
+CCK.US,D,20110526,000000,39.1187,39.7558,39.1187,39.4522,1030590.7693982,0
+CCK.US,D,20110527,000000,39.4621,39.6974,39.2845,39.4324,984181.68451314,0
+CCK.US,D,20110531,000000,39.4919,39.9237,39.0005,39.9237,1909784.3161515,0
+CCK.US,D,20110601,000000,39.9137,39.9633,38.8716,38.9013,1111710.4566936,0
+CCK.US,D,20110602,000000,38.8716,39.0502,38.3603,38.5092,1747870.3471617,0
+CCK.US,D,20110603,000000,38.0765,38.0953,37.328,37.4769,2025639.7920492,0
+CCK.US,D,20110606,000000,37.3578,37.8391,37.1314,37.5552,1898330.6434632,0
+CCK.US,D,20110607,000000,37.6039,38.5291,37.5949,37.9881,1270127.5747818,0
+CCK.US,D,20110608,000000,37.869,38.1151,37.5852,37.6923,1004166.4241664,0
+CCK.US,D,20110609,000000,37.7012,38.4992,37.4372,38.272,934607.19901349,0
+CCK.US,D,20110610,000000,37.9682,38.1052,37.1216,37.181,2690306.4221063,0
+CCK.US,D,20110613,000000,37.328,37.7012,37.2783,37.328,1982191.5958993,0
+CCK.US,D,20110614,000000,37.7111,38.1439,37.5156,37.5355,1546308.2746758,0
+CCK.US,D,20110615,000000,37.0342,37.5255,36.6014,36.8466,1446372.4870375,0
+CCK.US,D,20110616,000000,36.797,36.8267,35.843,36.3453,1183877.9638933,0
+CCK.US,D,20110617,000000,36.6014,36.7284,36.1588,36.6114,1092453.0942662,0
+CCK.US,D,20110620,000000,36.385,36.5815,36.1974,36.4039,1248807.9669508,0
+CCK.US,D,20110621,000000,36.6401,37.3677,36.4435,37.1613,892714.50208348,0
+CCK.US,D,20110622,000000,36.9646,37.457,36.926,37.0441,822665.65735749,0
+CCK.US,D,20110623,000000,36.67,37.3875,36.256,37.3578,1083649.0089798,0
+CCK.US,D,20110624,000000,37.2585,37.7012,37.2585,37.4472,2085721.9568643,0
+CCK.US,D,20110627,000000,37.5552,37.8788,37.4272,37.5453,1082990.1381962,0
+CCK.US,D,20110628,000000,37.5652,37.8194,37.2685,37.7796,727092.11817899,0
+CCK.US,D,20110629,000000,37.7796,38.2025,37.7012,37.8491,804272.68504064,0
+CCK.US,D,20110630,000000,37.7994,38.3107,37.6824,38.1638,630308.6343353,0
+CCK.US,D,20110701,000000,38.272,38.9608,38.2323,38.5687,929031.98354537,0
+CCK.US,D,20110705,000000,38.5777,38.7336,38.0665,38.5291,934778.46511931,0
+CCK.US,D,20110706,000000,38.2908,38.793,38.2422,38.4694,1174714.2197846,0
+CCK.US,D,20110707,000000,38.803,38.9509,38.3404,38.4694,1472243.7434924,0
+CCK.US,D,20110708,000000,38.1151,38.3901,38.0079,38.3404,733320.15974456,0
+CCK.US,D,20110711,000000,37.9285,38.4,37.4669,37.6824,910055.69902108,0
+CCK.US,D,20110712,000000,37.5056,37.5056,36.5329,37.3578,1588492.1239857,0
+CCK.US,D,20110713,000000,37.5056,38.2323,37.4272,37.4669,1220076.5665288,0
+CCK.US,D,20110714,000000,37.4769,37.6229,36.9449,37.0739,868686.87488532,0
+CCK.US,D,20110715,000000,37.2109,37.457,36.9349,37.4272,912516.8937064,0
+CCK.US,D,20110718,000000,37.1513,37.1513,35.6862,36.0505,1829299.3208952,0
+CCK.US,D,20110719,000000,36.1686,36.8367,36.1686,36.4535,1503226.7894819,0
+CCK.US,D,20110720,000000,37.3875,38.539,36.4435,37.6139,2698002.3149435,0
+CCK.US,D,20110721,000000,37.8194,38.0466,37.5949,37.9981,982917.33767315,0
+CCK.US,D,20110722,000000,38.1052,38.41,37.9285,38.3504,1011380.7570119,0
+CCK.US,D,20110725,000000,37.9484,38.3801,37.8094,38.3504,938622.88547101,0
+CCK.US,D,20110726,000000,38.3305,38.3305,37.9881,38.2422,1053575.6882463,0
+CCK.US,D,20110727,000000,37.8391,38.0268,37.5156,37.6327,1315716.5972543,0
+CCK.US,D,20110728,000000,37.5355,38.0953,37.3082,37.5453,1381482.7818872,0
+CCK.US,D,20110729,000000,37.3379,37.869,37.0143,37.7598,993752.43748514,0
+CCK.US,D,20110801,000000,38.0665,38.3703,37.5056,37.8194,1336386.4013309,0
+CCK.US,D,20110802,000000,37.4669,37.7509,36.2272,36.2758,2176678.3633197,0
+CCK.US,D,20110803,000000,36.256,36.8466,35.4013,36.7572,1792005.6226303,0
+CCK.US,D,20110804,000000,36.1588,36.2858,35.1264,35.2743,1671194.5115884,0
+CCK.US,D,20110805,000000,35.6088,36.0118,34.2906,35.7656,2598527.9383431,0
+CCK.US,D,20110808,000000,34.3988,34.9597,32.9238,33.0122,1582514.9368928,0
+CCK.US,D,20110809,000000,33.8677,35.7656,33.308,35.6962,3052141.3313092,0
+CCK.US,D,20110810,000000,34.8018,35.3815,33.8191,33.849,3277569.8393642,0
+CCK.US,D,20110811,000000,34.1536,34.8802,33.849,34.4485,2547633.6963811,0
+CCK.US,D,20110812,000000,34.8018,35.0678,34.4088,34.7422,2055529.7573046,0
+CCK.US,D,20110815,000000,34.8901,35.2048,34.7035,35.0579,1096193.7475068,0
+CCK.US,D,20110816,000000,34.8018,35.2843,34.6638,35.0181,1542578.7033597,0
+CCK.US,D,20110817,000000,35.2346,35.3517,34.7919,34.9001,1068640.0534242,0
+CCK.US,D,20110818,000000,34.4088,34.4584,33.4251,33.69,2242077.8369967,0
+CCK.US,D,20110819,000000,33.3377,33.8877,32.8851,32.9338,1472889.5174561,0
+CCK.US,D,20110822,000000,33.6425,33.7297,32.1079,32.226,1843727.9865863,0
+CCK.US,D,20110823,000000,32.3937,33.032,32.3054,32.9338,1829197.5686795,0
+CCK.US,D,20110824,000000,32.8662,33.5144,32.6588,33.2285,1616437.7152163,0
+CCK.US,D,20110825,000000,33.5045,33.573,32.4423,32.6389,2202297.7578543,0
+CCK.US,D,20110826,000000,32.3551,33.1888,31.833,33.0022,1905863.329776,0
+CCK.US,D,20110829,000000,33.6226,34.3491,33.3675,34.1626,1681713.2728285,0
+CCK.US,D,20110830,000000,34.0057,34.9984,34.0057,34.8117,1434953.0675703,0
+CCK.US,D,20110831,000000,35.1453,35.2544,34.5565,34.8703,1371436.5136097,0
+CCK.US,D,20110901,000000,34.7622,35.0084,34.1725,34.2509,1463124.3270815,0
+CCK.US,D,20110902,000000,33.6613,33.8092,33.1015,33.5829,893914.37227186,0
+CCK.US,D,20110906,000000,32.6091,33.2285,32.4423,33.0717,1228518.9780978,0
+CCK.US,D,20110907,000000,33.5333,33.7993,33.3178,33.4945,1028121.5151314,0
+CCK.US,D,20110908,000000,33.3675,33.6513,33.0816,33.0816,1019986.3751053,0
+CCK.US,D,20110909,000000,32.6975,32.7173,31.6464,31.824,1562071.8085446,0
+CCK.US,D,20110912,000000,31.2235,31.557,30.7222,31.3316,1908685.1907312,0
+CCK.US,D,20110913,000000,31.2235,31.6959,30.9763,31.5074,1187188.436974,0
+CCK.US,D,20110914,000000,31.4676,31.6464,30.9763,31.1946,1902618.3407947,0
+CCK.US,D,20110915,000000,31.4587,31.5967,31.0955,31.4874,1267822.5344871,0
+CCK.US,D,20110916,000000,31.5271,32.1079,31.5271,31.6761,1339995.0789251,0
+CCK.US,D,20110919,000000,31.1252,31.1252,30.3192,30.7807,1611806.4782255,0
+CCK.US,D,20110920,000000,30.7321,31.3316,30.3967,30.6339,1873412.4325148,0
+CCK.US,D,20110921,000000,30.6041,31.5173,30.212,30.7619,2959481.3308249,0
+CCK.US,D,20110922,000000,29.7782,30.1922,29.3445,29.7386,2121204.2641985,0
+CCK.US,D,20110923,000000,29.5519,30.0333,29.3742,29.9053,1437980.4478525,0
+CCK.US,D,20110926,000000,30.0532,30.1822,29.2383,29.7782,1899258.5027776,0
+CCK.US,D,20110927,000000,30.4065,31.3812,30.3668,30.87,1447437.3592365,0
+CCK.US,D,20110928,000000,30.9177,31.0061,30.0532,30.1822,1677577.7000969,0
+CCK.US,D,20110929,000000,30.6339,30.9862,29.9748,30.5941,1761700.5889301,0
+CCK.US,D,20110930,000000,30.1325,30.8006,29.9151,30.0928,1495707.199989,0
+CCK.US,D,20111003,000000,29.7107,30.1822,28.7936,28.8034,2010708.4099652,0
+CCK.US,D,20111004,000000,28.4412,29.6412,28.1951,29.6313,2084469.6993966,0
+CCK.US,D,20111005,000000,29.5321,29.6512,28.7647,28.8928,2531507.481347,0
+CCK.US,D,20111006,000000,28.8333,30.0432,28.4412,29.7206,1999199.3276544,0
+CCK.US,D,20111007,000000,30.0135,30.6736,29.7386,30.359,1523075.5236982,0
+CCK.US,D,20111010,000000,30.6934,31.5471,30.6934,31.5371,1459649.6400288,0
+CCK.US,D,20111011,000000,31.4111,31.9798,31.1352,31.8825,1343414.3563554,0
+CCK.US,D,20111012,000000,32.1575,32.5893,31.9123,32.4325,1952460.8073775,0
+CCK.US,D,20111013,000000,32.2161,32.3352,31.7346,32.2061,781768.31873657,0
+CCK.US,D,20111014,000000,32.5694,32.7074,32.2756,32.5993,1030427.5628738,0
+CCK.US,D,20111017,000000,32.3639,32.4423,31.5173,31.6264,1116304.4181201,0
+CCK.US,D,20111018,000000,31.6066,32.1674,31.2135,32.0086,1486953.4870864,0
+CCK.US,D,20111019,000000,32.9338,33.4151,32.1674,32.3252,2437805.7799603,0
+CCK.US,D,20111020,000000,32.2557,32.6687,31.8428,32.6091,1411511.7749227,0
+CCK.US,D,20111021,000000,32.8365,33.0022,32.2856,32.491,1418391.635138,0
+CCK.US,D,20111024,000000,32.4722,32.8662,32.3153,32.7074,1290842.7140039,0
+CCK.US,D,20111025,000000,32.6876,32.8562,31.9997,32.0583,1446761.3618424,0
+CCK.US,D,20111026,000000,32.3739,32.5893,31.9123,32.3551,1360920.7747126,0
+CCK.US,D,20111027,000000,33.2285,34.2708,33.032,33.69,1692672.2887052,0
+CCK.US,D,20111028,000000,33.69,34.2212,33.6127,34.0842,1701522.7165852,0
+CCK.US,D,20111031,000000,33.7397,33.8975,33.1888,33.2186,1030336.8925826,0
+CCK.US,D,20111101,000000,32.1477,32.6687,31.95,32.2061,2103494.3414096,0
+CCK.US,D,20111102,000000,32.5694,32.7074,32.2161,32.4325,1237086.3131793,0
+CCK.US,D,20111103,000000,32.5694,33.0419,32.3451,32.8941,1297701.4178179,0
+CCK.US,D,20111104,000000,32.6687,33.2384,32.4423,33.1789,1576089.4355817,0
+CCK.US,D,20111107,000000,32.9635,33.16,32.4523,32.8941,640143.3385998,0
+CCK.US,D,20111108,000000,32.9535,33.2981,32.629,33.1789,552988.03224595,0
+CCK.US,D,20111109,000000,32.5209,32.5307,31.4676,31.6959,1699003.0899343,0
+CCK.US,D,20111110,000000,32.1575,32.3153,31.5471,31.8528,1721742.1915482,0
+CCK.US,D,20111111,000000,32.226,32.8941,32.226,32.6389,720080.28231739,0
+CCK.US,D,20111114,000000,32.4423,32.6876,32.078,32.1377,583370.63941752,0
+CCK.US,D,20111115,000000,32.0186,32.2459,31.7744,31.8825,920851.50837351,0
+CCK.US,D,20111116,000000,31.833,32.078,31.4776,31.4974,808476.76421457,0
+CCK.US,D,20111117,000000,31.6066,31.9223,30.87,31.0557,1908381.9489792,0
+CCK.US,D,20111118,000000,31.2135,31.2632,30.6537,30.7133,1134704.4425708,0
+CCK.US,D,20111121,000000,30.2507,30.4065,29.9351,30.212,1558933.6090175,0
+CCK.US,D,20111122,000000,30.083,30.2696,29.8358,30.0333,769511.71024631,0
+CCK.US,D,20111123,000000,29.9451,30.2407,29.4139,29.8954,1258617.4850233,0
+CCK.US,D,20111125,000000,29.7206,30.073,29.6512,29.7386,494075.51418865,0
+CCK.US,D,20111128,000000,30.339,30.7619,30.3192,30.6139,1076220.0897781,0
+CCK.US,D,20111129,000000,30.6835,31.4111,30.5644,30.9763,897708.4202395,0
+CCK.US,D,20111130,000000,31.941,32.1873,31.3316,31.7644,1467541.9851639,0
+CCK.US,D,20111201,000000,31.5471,32.2756,31.5173,31.6165,791662.46241427,0
+CCK.US,D,20111202,000000,31.8528,32.1962,31.7248,31.8925,916285.75548202,0
+CCK.US,D,20111205,000000,32.2061,32.5596,32.1377,32.3352,1317509.8541269,0
+CCK.US,D,20111206,000000,32.9834,33.3377,32.5009,32.5793,1594404.8344271,0
+CCK.US,D,20111207,000000,32.481,32.481,32.1079,32.3352,1005484.1657335,0
+CCK.US,D,20111208,000000,32.1674,32.2955,31.8925,32.098,1327634.7033237,0
+CCK.US,D,20111209,000000,32.1674,32.2657,31.8528,32.0086,901007.81139564,0
+CCK.US,D,20111212,000000,31.5967,31.8528,31.4587,31.6959,977478.12764201,0
+CCK.US,D,20111213,000000,31.7644,32.1079,31.1748,31.3217,1116437.4012141,0
+CCK.US,D,20111214,000000,31.3812,32.098,31.2432,31.6861,1854576.1832182,0
+CCK.US,D,20111215,000000,31.8825,32.8265,31.8825,32.629,2635641.3034733,0
+CCK.US,D,20111216,000000,32.9039,33.2682,32.5596,32.7471,1706509.5826075,0
+CCK.US,D,20111219,000000,32.7372,32.8762,31.8528,31.941,928755.9428807,0
+CCK.US,D,20111220,000000,32.3739,33.2186,32.3739,32.9436,1413211.3391609,0
+CCK.US,D,20111221,000000,32.9238,33.1104,32.6687,33.0617,1044520.7484871,0
+CCK.US,D,20111222,000000,33.032,33.7497,33.022,33.5829,876346.49960598,0
+CCK.US,D,20111223,000000,33.5829,34.1436,33.2584,33.9075,850968.89251492,0
+CCK.US,D,20111227,000000,33.849,33.8578,33.4251,33.563,687365.4337637,0
+CCK.US,D,20111228,000000,33.7199,33.7596,32.491,32.5109,907115.96668715,0
+CCK.US,D,20111229,000000,32.6876,33.4061,32.6389,33.3178,707640.31834914,0
+CCK.US,D,20111230,000000,33.2881,33.2881,32.9932,33.0122,379764.45558632,0
+CCK.US,D,20120103,000000,33.5045,33.573,33.1789,33.2186,1106719.5608807,0
+CCK.US,D,20120104,000000,33.0717,33.6127,33.0519,33.5333,1221676.3934467,0
+CCK.US,D,20120105,000000,33.3764,33.7297,32.9039,33.69,1261249.9458144,0
+CCK.US,D,20120106,000000,33.7,33.9174,33.3864,33.6802,977416.67333345,0
+CCK.US,D,20120109,000000,33.7,33.7497,33.3178,33.3377,891114.67516562,0
+CCK.US,D,20120110,000000,33.7,33.7596,33.2186,33.2484,1706785.6232721,0
+CCK.US,D,20120111,000000,33.2285,33.8578,33.16,33.5531,773571.7244018,0
+CCK.US,D,20120112,000000,33.6027,33.8777,33.5243,33.8191,742379.1292945,0
+CCK.US,D,20120113,000000,33.5243,33.5531,33.0022,33.4061,765627.99943504,0
+CCK.US,D,20120117,000000,33.7497,33.9759,33.2584,33.2881,748812.69018705,0
+CCK.US,D,20120118,000000,33.1888,33.8191,33.1789,33.8191,653041.69126303,0
+CCK.US,D,20120119,000000,33.8092,34.4772,33.4548,34.3393,685668.89186845,0
+CCK.US,D,20120120,000000,34.2112,34.2212,33.8677,34.0355,644788.67985811,0
+CCK.US,D,20120123,000000,34.1725,34.4772,33.9174,34.1725,781769.32618425,0
+CCK.US,D,20120124,000000,34.0643,34.6936,33.9362,34.5268,1231879.8235626,0
+CCK.US,D,20120125,000000,34.4088,34.9001,34.1339,34.7622,781318.99707072,0
+CCK.US,D,20120126,000000,34.9884,36.2074,34.8703,35.8729,1947370.1742441,0
+CCK.US,D,20120127,000000,35.7458,36.1974,35.3517,35.5006,1066464.9738805,0
+CCK.US,D,20120130,000000,35.1849,35.5989,35.0181,35.5006,742212.90042709,0
+CCK.US,D,20120131,000000,35.6375,35.7259,35.4113,35.461,820711.20885583,0
+CCK.US,D,20120201,000000,35.716,36.4138,35.5194,35.6287,1916980.5149387,0
+CCK.US,D,20120202,000000,34.4088,35.1264,33.9462,34.91,1798782.7231821,0
+CCK.US,D,20120203,000000,35.2445,35.9423,35.0084,35.6763,1254781.124253,0
+CCK.US,D,20120206,000000,35.5105,36.12,35.5105,36.1101,1057992.3388809,0
+CCK.US,D,20120207,000000,36.0316,36.67,35.982,36.385,1214365.3456238,0
+CCK.US,D,20120208,000000,36.385,36.9349,36.3055,36.5815,1296444.1231117,0
+CCK.US,D,20120209,000000,36.66,37.2585,36.6203,37.1712,1523648.7614288,0
+CCK.US,D,20120210,000000,36.7474,36.8863,36.5032,36.8664,1153160.8840915,0
+CCK.US,D,20120213,000000,37.1116,37.2883,36.66,36.7184,1800431.9150363,0
+CCK.US,D,20120214,000000,36.4535,36.5527,36.0902,36.3652,1565005.4961925,0
+CCK.US,D,20120215,000000,36.3055,36.66,36.2658,36.4734,1629601.0266197,0
+CCK.US,D,20120216,000000,36.4039,36.9746,36.2958,36.9161,739684.20674711,0
+CCK.US,D,20120217,000000,37.1026,37.1026,36.1686,36.1974,784848.0862982,0
+CCK.US,D,20120221,000000,36.4039,36.67,36.3354,36.4932,525778.88527036,0
+CCK.US,D,20120222,000000,36.4337,36.6302,35.9026,35.9026,530007.14318863,0
+CCK.US,D,20120223,000000,35.8529,36.1001,35.6465,35.9225,438578.24377086,0
+CCK.US,D,20120224,000000,35.9126,36.3354,35.7061,35.982,569528.30827695,0
+CCK.US,D,20120227,000000,35.7845,36.1289,35.5393,35.9919,606522.79458065,0
+CCK.US,D,20120228,000000,35.9324,36.4337,35.9324,36.0217,636792.56761191,0
+CCK.US,D,20120229,000000,36.1289,36.6203,36.1101,36.3453,962630.36371553,0
+CCK.US,D,20120301,000000,36.4734,36.7184,36.1686,36.3155,589180.59019537,0
+CCK.US,D,20120302,000000,36.3552,36.385,35.8142,35.8629,603698.91873007,0
+CCK.US,D,20120305,000000,35.7746,35.8828,35.4013,35.6763,437266.54688985,0
+CCK.US,D,20120306,000000,35.5105,35.7061,35.1551,35.6287,771996.07622831,0
+CCK.US,D,20120307,000000,35.6375,36.0019,35.6088,35.8729,619944.01259045,0
+CCK.US,D,20120308,000000,36.0019,36.1775,35.589,35.7259,2328437.2596824,0
+CCK.US,D,20120309,000000,35.7656,35.9522,35.4907,35.6287,1913438.3288915,0
+CCK.US,D,20120312,000000,35.716,35.7458,35.3815,35.441,682988.07358861,0
+CCK.US,D,20120313,000000,35.6088,36.3552,35.5493,36.3453,992415.55441211,0
+CCK.US,D,20120314,000000,36.3155,36.65,36.2272,36.4337,827916.47467224,0
+CCK.US,D,20120315,000000,36.4435,36.7771,36.3552,36.7671,675044.34862184,0
+CCK.US,D,20120316,000000,36.6897,37.0342,36.5717,37.0143,589813.2673392,0
+CCK.US,D,20120319,000000,36.9061,37.4858,36.8565,37.1613,763803.51168426,0
+CCK.US,D,20120320,000000,36.9548,37.1513,36.7474,37.0441,626824.88025349,0
+CCK.US,D,20120321,000000,37.1314,37.191,36.8367,36.8367,311796.99776983,0
+CCK.US,D,20120322,000000,36.3552,36.4237,35.6287,35.8926,915917.02963067,0
+CCK.US,D,20120323,000000,35.9026,35.9622,35.589,35.9423,631526.63858195,0
+CCK.US,D,20120326,000000,36.2858,36.4833,36.0118,36.2758,472300.54000581,0
+CCK.US,D,20120327,000000,36.2658,36.523,36.0902,36.4734,784016.94196115,0
+CCK.US,D,20120328,000000,36.385,36.385,35.9919,36.3155,732508.15691347,0
+CCK.US,D,20120329,000000,35.9919,36.3354,35.9622,36.3055,769585.25392704,0
+CCK.US,D,20120330,000000,36.3155,36.4237,36.0604,36.2074,1113392.8943215,0
+CCK.US,D,20120402,000000,36.0604,36.8962,36.0406,36.8664,1503126.0447138,0
+CCK.US,D,20120403,000000,36.66,36.8962,36.5717,36.8764,1752993.218621,0
+CCK.US,D,20120404,000000,36.3939,37.1026,36.2471,36.9945,1369080.0934832,0
+CCK.US,D,20120405,000000,36.9161,37.0441,36.6302,36.7374,1556168.1651324,0
+CCK.US,D,20120409,000000,36.385,36.66,36.2172,36.6203,985053.12675743,0
+CCK.US,D,20120410,000000,36.6302,36.6987,35.6962,35.7845,1900547.028362,0
+CCK.US,D,20120411,000000,36.513,36.523,35.6465,36.1388,1735719.520678,0
+CCK.US,D,20120412,000000,36.2272,36.5914,36.1001,36.3552,1516548.2701713,0
+CCK.US,D,20120413,000000,36.2758,36.4039,35.9522,35.9622,941387.32190839,0
+CCK.US,D,20120416,000000,36.0019,36.4237,35.8828,36.2172,1060281.2600128,0
+CCK.US,D,20120417,000000,36.3751,37.054,36.3354,36.926,1028533.5612331,0
+CCK.US,D,20120418,000000,36.7374,37.3975,36.7087,36.8664,2421780.3096944,0
+CCK.US,D,20120419,000000,37.0839,37.9087,36.5627,36.6987,1950221.2511822,0
+CCK.US,D,20120420,000000,36.7087,37.4173,36.5914,37.0342,1378217.6439523,0
+CCK.US,D,20120423,000000,36.65,36.66,36.1488,36.4337,779500.55400605,0
+CCK.US,D,20120424,000000,36.2858,36.65,36.1588,36.4138,882263.23983803,0
+CCK.US,D,20120425,000000,36.5627,36.6798,36.0604,36.1101,1165683.4587697,0
+CCK.US,D,20120426,000000,36.0019,36.1588,35.579,36.0803,1136346.5822913,0
+CCK.US,D,20120427,000000,36.0803,36.6203,36.0604,36.5429,1101798.1789577,0
+CCK.US,D,20120430,000000,36.4635,36.523,36.0704,36.3552,1453503.2017255,0
+CCK.US,D,20120501,000000,36.4435,36.8367,36.1388,36.6203,854079.89095467,0
+CCK.US,D,20120502,000000,36.5815,36.7087,36.3354,36.4535,634521.78053835,0
+CCK.US,D,20120503,000000,36.4435,36.5815,36.2074,36.2371,972439.88178801,0
+CCK.US,D,20120504,000000,36.1388,36.1388,35.6187,35.6375,1213445.5458908,0
+CCK.US,D,20120507,000000,35.451,35.8043,35.2643,35.8043,714201.82509722,0
+CCK.US,D,20120508,000000,35.7557,35.982,34.9984,35.9026,1373385.9248729,0
+CCK.US,D,20120509,000000,35.589,36.0803,35.5105,35.8242,762744.68417125,0
+CCK.US,D,20120510,000000,36.1101,36.2371,35.6465,36.1775,1771414.3994729,0
+CCK.US,D,20120511,000000,36.0217,36.2272,35.9026,36.0902,888140.68961054,0
+CCK.US,D,20120514,000000,35.7359,35.8629,35.451,35.5592,1105498.534291,0
+CCK.US,D,20120515,000000,35.4907,35.7746,35.1949,35.451,1093620.7261289,0
+CCK.US,D,20120516,000000,35.461,35.6763,34.6738,34.6936,1101863.663057,0
+CCK.US,D,20120517,000000,34.6351,34.7919,33.829,33.8578,502515.9108623,0
+CCK.US,D,20120518,000000,33.8777,34.1039,33.308,33.4151,651962.71479638,0
+CCK.US,D,20120521,000000,33.4251,33.9959,33.2285,33.9075,1399248.1142987,0
+CCK.US,D,20120522,000000,33.9174,34.0355,33.5531,33.7,1345157.2408439,0
+CCK.US,D,20120523,000000,33.4648,34.0554,33.2484,33.9273,1140299.8069926,0
+CCK.US,D,20120524,000000,33.966,34.0842,33.4548,33.8191,861372.80471935,0
+CCK.US,D,20120525,000000,33.8777,34.0554,33.7297,33.829,596495.66780903,0
+CCK.US,D,20120529,000000,34.231,34.3105,33.8677,34.0554,556320.66917558,0
+CCK.US,D,20120530,000000,33.9561,33.9561,33.5928,33.71,740654.37886417,0
+CCK.US,D,20120531,000000,33.6027,33.7,33.0022,33.5144,1713863.9506807,0
+CCK.US,D,20120601,000000,33.032,33.032,32.1377,32.1377,1506813.3032272,0
+CCK.US,D,20120604,000000,32.226,32.5506,31.8528,32.5506,1957362.0403469,0
+CCK.US,D,20120605,000000,32.4036,32.7273,31.9997,32.6389,1204550.7903128,0
+CCK.US,D,20120606,000000,32.8762,33.1015,32.7968,33.0717,1469662.662533,0
+CCK.US,D,20120607,000000,33.3864,33.7397,33.032,33.1104,1801022.2793775,0
+CCK.US,D,20120608,000000,33.0816,33.7993,32.9932,33.7297,1150904.2012856,0
+CCK.US,D,20120611,000000,34.0355,34.0742,33.1204,33.1302,814263.54369575,0
+CCK.US,D,20120612,000000,33.1302,33.4945,33.0617,33.4648,547518.59878437,0
+CCK.US,D,20120613,000000,33.3178,33.6127,33.2186,33.3675,695705.08566921,0
+CCK.US,D,20120614,000000,33.3864,33.69,33.2584,33.4648,421641.03335344,0
+CCK.US,D,20120615,000000,33.4747,33.8191,33.4061,33.7397,695444.15671976,0
+CCK.US,D,20120618,000000,33.5333,33.8578,33.308,33.7596,891600.264948,0
+CCK.US,D,20120619,000000,33.9759,34.3105,33.849,34.0554,703587.35632741,0
+CCK.US,D,20120620,000000,33.9561,34.4673,33.8975,34.2609,936475.00701455,0
+CCK.US,D,20120621,000000,34.2509,34.4485,33.6703,33.7199,885697.62898347,0
+CCK.US,D,20120622,000000,33.7297,33.8975,33.4151,33.6127,2421509.3062682,0
+CCK.US,D,20120625,000000,33.1987,33.2881,32.7471,32.9834,553411.16027208,0
+CCK.US,D,20120626,000000,32.9635,33.0022,32.5209,32.8851,502137.11053413,0
+CCK.US,D,20120627,000000,32.8265,33.1888,32.7074,32.8762,1302801.1179805,0
+CCK.US,D,20120628,000000,32.6975,33.4061,32.6975,33.2087,1037589.5084401,0
+CCK.US,D,20120629,000000,34.0057,34.3303,33.7993,33.9075,1182773.8012347,0
+CCK.US,D,20120702,000000,33.849,33.849,33.3675,33.3675,1273911.5482726,0
+CCK.US,D,20120703,000000,33.17,33.69,33.1402,33.69,899828.09016088,0
+CCK.US,D,20120705,000000,33.563,33.9362,33.5432,33.7497,841583.50991627,0
+CCK.US,D,20120706,000000,33.4648,33.6613,33.3675,33.5144,421001.30407584,0
+CCK.US,D,20120709,000000,33.3963,33.6027,33.0122,33.1204,831935.1834728,0
+CCK.US,D,20120710,000000,33.17,33.5829,32.8562,33.0717,808123.15007844,0
+CCK.US,D,20120711,000000,33.1204,33.1789,32.767,33.022,835238.60441967,0
+CCK.US,D,20120712,000000,32.8562,32.9735,32.5694,32.8464,667423.00691308,0
+CCK.US,D,20120713,000000,32.9238,33.839,32.8562,33.7397,790771.87866403,0
+CCK.US,D,20120716,000000,33.6325,33.6425,33.2881,33.4449,741021.08982015,0
+CCK.US,D,20120717,000000,33.4846,33.7,33.2384,33.5144,488390.48692329,0
+CCK.US,D,20120718,000000,33.4648,33.7,33.17,33.6226,1841672.7933166,0
+CCK.US,D,20120719,000000,33.8877,35.6763,33.563,35.461,2425182.4605141,0
+CCK.US,D,20120720,000000,35.1751,35.1849,34.4385,34.4673,890867.85048372,0
+CCK.US,D,20120723,000000,34.0742,34.8504,33.6802,34.6638,1898275.2338407,0
+CCK.US,D,20120724,000000,34.5268,34.6539,33.9273,34.231,1060962.2946453,0
+CCK.US,D,20120725,000000,34.3393,34.4385,33.8092,34.2708,1023361.3248376,0
+CCK.US,D,20120726,000000,34.5169,34.772,33.8877,34.4673,1616355.1045064,0
+CCK.US,D,20120727,000000,34.6638,35.2346,34.3105,35.0281,1431106.6323233,0
+CCK.US,D,20120730,000000,35.1453,35.322,34.9696,35.1849,932326.3374631,0
+CCK.US,D,20120731,000000,35.2148,35.4213,35.0281,35.2931,1034074.5234801,0
+CCK.US,D,20120801,000000,35.3815,35.5592,34.9597,35.2931,1406921.8432868,0
+CCK.US,D,20120802,000000,34.9397,35.3021,34.6837,34.91,1143597.1832533,0
+CCK.US,D,20120803,000000,35.3716,35.9225,35.322,35.8926,994087.91756301,0
+CCK.US,D,20120806,000000,35.9324,36.0118,35.8142,35.8342,704589.76677027,0
+CCK.US,D,20120807,000000,35.8142,35.9721,35.569,35.6962,1039463.3611272,0
+CCK.US,D,20120808,000000,35.6287,35.9919,35.4907,35.8629,821641.08306564,0
+CCK.US,D,20120809,000000,35.7458,36.0316,35.5493,35.9721,733688.88559592,0
+CCK.US,D,20120810,000000,36.1686,36.1686,35.5493,35.8142,937941.85083848,0
+CCK.US,D,20120813,000000,35.8242,36.1388,35.6862,35.982,458481.38016191,0
+CCK.US,D,20120814,000000,36.1875,36.4237,35.8242,35.9225,1334817.805291,0
+CCK.US,D,20120815,000000,35.9324,36.2371,35.8242,36.1001,900219.98730889,0
+CCK.US,D,20120816,000000,36.0316,36.4237,36.0316,36.1686,765814.37725607,0
+CCK.US,D,20120817,000000,36.1488,36.2758,35.9622,36.12,526778.27337018,0
+CCK.US,D,20120820,000000,36.2172,36.2758,35.7746,36.1101,595042.92825265,0
+CCK.US,D,20120821,000000,36.2172,36.2858,35.8529,35.9423,442678.5558336,0
+CCK.US,D,20120822,000000,35.8828,36.2658,35.8529,36.256,633527.42967694,0
+CCK.US,D,20120823,000000,36.256,36.256,35.9324,35.9919,791339.07170859,0
+CCK.US,D,20120824,000000,35.8828,35.9423,35.6664,35.7746,666256.38249818,0
+CCK.US,D,20120827,000000,35.8242,35.8529,35.4807,35.4807,469737.59310468,0
+CCK.US,D,20120828,000000,35.441,35.441,35.2445,35.2743,705880.30724997,0
+CCK.US,D,20120829,000000,35.3815,35.6375,35.2445,35.579,438359.62762402,0
+CCK.US,D,20120830,000000,35.3616,35.6664,35.3021,35.5493,558145.15692634,0
+CCK.US,D,20120831,000000,35.8142,35.8828,35.5493,35.6375,500560.45491295,0
+CCK.US,D,20120904,000000,35.5493,35.6187,35.048,35.2931,623768.28398853,0
+CCK.US,D,20120905,000000,35.2643,35.3517,35.0976,35.2544,883516.50475353,0
+CCK.US,D,20120906,000000,35.5393,36.2074,35.5105,35.8729,608987.01160902,0
+CCK.US,D,20120907,000000,35.8926,36.2758,35.8926,36.1875,470749.07057666,0
+CCK.US,D,20120910,000000,36.1775,36.5429,35.9919,36.2758,981232.88515008,0
+CCK.US,D,20120911,000000,36.6114,36.6114,36.1686,36.3453,675463.44685725,0
+CCK.US,D,20120912,000000,36.9846,36.9846,36.2758,36.4138,435202.28659093,0
+CCK.US,D,20120913,000000,36.256,36.8267,36.2172,36.5914,533008.32983112,0
+CCK.US,D,20120914,000000,36.6114,36.8367,36.1388,36.385,2023569.4870642,0
+CCK.US,D,20120917,000000,36.3751,36.67,36.2958,36.6203,827075.25585839,0
+CCK.US,D,20120918,000000,36.4138,36.6798,36.3354,36.65,698296.24110541,0
+CCK.US,D,20120919,000000,36.6302,36.8764,36.2758,36.7671,768277.58683676,0
+CCK.US,D,20120920,000000,36.5717,36.9548,36.4734,36.7771,639113.72706955,0
+CCK.US,D,20120921,000000,37.0243,37.2387,36.4138,36.4932,1189386.6878145,0
+CCK.US,D,20120924,000000,36.2858,36.9061,36.2858,36.65,774076.45569012,0
+CCK.US,D,20120925,000000,36.7184,36.7671,36.1388,36.1388,761913.53983421,0
+CCK.US,D,20120926,000000,35.9522,36.0604,35.6862,35.8828,963896.72545088,0
+CCK.US,D,20120927,000000,35.982,36.1289,35.7259,35.9721,640906.9839422,0
+CCK.US,D,20120928,000000,35.8242,36.1974,35.8242,36.1289,839810.40199724,0
+CCK.US,D,20121001,000000,36.256,36.5627,36.0505,36.3255,982931.44194069,0
+CCK.US,D,20121002,000000,36.4237,36.4237,36.12,36.2858,572408.60119768,0
+CCK.US,D,20121003,000000,36.2858,36.8565,36.2471,36.7671,705403.78449674,0
+CCK.US,D,20121004,000000,36.8466,37.064,36.5429,36.6798,806819.51277888,0
+CCK.US,D,20121005,000000,36.9646,38.0466,36.8565,37.5255,1446318.0848627,0
+CCK.US,D,20121008,000000,37.2982,37.4769,37.1513,37.2685,979086.0141413,0
+CCK.US,D,20121009,000000,37.4173,37.4173,36.7087,36.7284,913386.32105534,0
+CCK.US,D,20121010,000000,36.6014,36.6014,36.12,36.3055,947159.99712204,0
+CCK.US,D,20121011,000000,36.4734,36.6987,36.3552,36.5032,750631.13325174,0
+CCK.US,D,20121012,000000,36.4237,36.7474,36.256,36.5914,548529.06880867,0
+CCK.US,D,20121015,000000,36.66,36.8168,36.523,36.6114,927773.68139148,0
+CCK.US,D,20121016,000000,36.6798,36.8764,36.6114,36.6798,829574.73355561,0
+CCK.US,D,20121017,000000,36.8764,36.9945,36.6798,36.8664,984867.75638408,0
+CCK.US,D,20121018,000000,36.3255,36.9061,35.8828,36.8664,1185987.5593379,0
+CCK.US,D,20121019,000000,36.6203,36.8863,36.5717,36.7374,1208355.920205,0
+CCK.US,D,20121022,000000,36.6401,37.0243,36.6401,36.9449,749068.5818981,0
+CCK.US,D,20121023,000000,36.7284,36.8367,36.4435,36.7572,892801.14258407,0
+CCK.US,D,20121024,000000,36.797,36.8863,36.6203,36.8367,817501.48054333,0
+CCK.US,D,20121025,000000,36.9746,37.3478,36.9161,37.0739,769796.8179401,0
+CCK.US,D,20121026,000000,37.1314,37.4669,37.0243,37.4472,743960.82215408,0
+CCK.US,D,20121031,000000,37.5453,37.9584,37.4769,37.6039,1074834.8492163,0
+CCK.US,D,20121101,000000,37.6824,38.135,37.5453,38.0178,958841.3529863,0
+CCK.US,D,20121102,000000,38.2422,38.3901,38.0368,38.1151,1145870.99267,0
+CCK.US,D,20121105,000000,37.9881,38.1439,37.7697,38.0665,719858.64382752,0
+CCK.US,D,20121106,000000,38.0665,38.2422,37.8194,38.135,3483229.2015699,0
+CCK.US,D,20121107,000000,38.1052,38.1052,37.2287,37.4372,1271890.6082239,0
+CCK.US,D,20121108,000000,37.3677,37.5355,36.8962,36.8962,837653.45651166,0
+CCK.US,D,20121109,000000,36.8466,37.318,36.7087,36.9945,884334.55227072,0
+CCK.US,D,20121112,000000,37.2198,37.3478,36.4833,36.5717,854925.13955925,0
+CCK.US,D,20121113,000000,36.385,36.6897,36.3354,36.4734,1270653.4624713,0
+CCK.US,D,20121114,000000,36.4039,36.6114,36.0118,36.0118,1159340.5681685,0
+CCK.US,D,20121115,000000,35.9919,36.1588,35.7458,35.7746,829343.02058891,0
+CCK.US,D,20121116,000000,35.6962,35.7557,35.2346,35.7259,1663405.9335646,0
+CCK.US,D,20121119,000000,36.0316,36.3354,35.9919,36.2758,2038679.1873878,0
+CCK.US,D,20121120,000000,36.2758,36.4138,36.1388,36.3652,1221984.6724372,0
+CCK.US,D,20121121,000000,36.2858,36.513,36.0902,36.4932,966704.48213856,0
+CCK.US,D,20121123,000000,36.6987,36.8168,36.5032,36.7184,371464.0941404,0
+CCK.US,D,20121126,000000,36.1875,36.6114,36.1875,36.4138,969120.34167824,0
+CCK.US,D,20121127,000000,36.3055,36.4435,36.0118,36.2658,712235.2872234,0
+CCK.US,D,20121128,000000,36.2371,36.2958,35.9919,36.2758,638630.15218254,0
+CCK.US,D,20121129,000000,36.4138,36.5914,36.1875,36.5032,677253.68138685,0
+CCK.US,D,20121130,000000,36.5717,36.7184,36.4435,36.7184,894587.34732294,0
+CCK.US,D,20121203,000000,36.7087,36.7474,36.0902,36.1388,915050.62462478,0
+CCK.US,D,20121204,000000,36.0803,36.3552,35.8142,36.1686,1018759.3038295,0
+CCK.US,D,20121205,000000,36.1775,36.7871,36.0604,36.4138,897243.98685844,0
+CCK.US,D,20121206,000000,36.5032,36.65,36.12,36.6401,1065215.7387556,0
+CCK.US,D,20121207,000000,36.5717,36.8863,36.5627,36.8466,471812.93532808,0
+CCK.US,D,20121210,000000,36.8764,37.181,36.8267,36.9061,610978.73567488,0
+CCK.US,D,20121211,000000,36.9161,37.0441,36.5032,36.5717,989998.68742476,0
+CCK.US,D,20121212,000000,36.797,36.8962,36.513,36.5717,793412.39903662,0
+CCK.US,D,20121213,000000,36.5627,36.8863,36.3155,36.3453,787420.10022846,0
+CCK.US,D,20121214,000000,36.3354,36.4039,35.7945,35.8529,1068975.5335021,0
+CCK.US,D,20121217,000000,36.1289,36.5429,36.0406,36.513,969997.82860861,0
+CCK.US,D,20121218,000000,36.4635,36.8664,36.1488,36.7184,1026392.7349104,0
+CCK.US,D,20121219,000000,36.7572,37.054,36.523,36.8367,1009340.6754573,0
+CCK.US,D,20121220,000000,36.8565,37.4472,36.8168,37.3578,1119904.0286854,0
+CCK.US,D,20121221,000000,36.8962,37.1216,36.6897,36.6897,925052.56520438,0
+CCK.US,D,20121224,000000,36.6987,36.797,36.4734,36.6203,232644.85579594,0
+CCK.US,D,20121226,000000,36.6114,36.6798,35.8828,36.0704,745271.5115874,0
+CCK.US,D,20121227,000000,36.0902,36.0902,35.589,35.982,619177.34490501,0
+CCK.US,D,20121228,000000,35.716,36.0217,35.6088,35.9225,590891.23635815,0
+CCK.US,D,20121231,000000,35.8529,36.1974,35.716,36.1875,713341.46477742,0
+CCK.US,D,20130102,000000,36.5717,37.3082,36.5717,37.2883,1054133.8142617,0
+CCK.US,D,20130103,000000,37.328,37.869,37.054,37.5056,1146244.7557598,0
+CCK.US,D,20130104,000000,37.4858,37.7994,37.4669,37.7012,596906.70646299,0
+CCK.US,D,20130107,000000,37.4858,37.6426,37.201,37.2198,560698.02935066,0
+CCK.US,D,20130108,000000,37.2109,37.4074,36.8664,37.4074,660498.81899974,0
+CCK.US,D,20130109,000000,36.8466,37.4372,36.8466,36.9746,751266.83273861,0
+CCK.US,D,20130110,000000,37.2198,37.2198,36.8664,36.9746,399300.88102141,0
+CCK.US,D,20130111,000000,37.0839,37.4372,36.9846,37.4372,632572.36927511,0
+CCK.US,D,20130114,000000,37.2109,37.7598,37.2109,37.3777,533828.39224367,0
+CCK.US,D,20130115,000000,37.1712,37.3777,37.0739,37.2982,231397.63556655,0
+CCK.US,D,20130116,000000,37.2585,37.3677,36.9449,37.318,687131.70590165,0
+CCK.US,D,20130117,000000,37.3677,37.9881,37.3379,37.7896,728288.96602434,0
+CCK.US,D,20130118,000000,37.6625,37.8491,37.2783,37.8293,534184.02127515,0
+CCK.US,D,20130122,000000,37.6229,37.9781,37.6229,37.7697,528143.36497829,0
+CCK.US,D,20130123,000000,37.6229,37.7509,37.2198,37.5453,1139045.5346294,0
+CCK.US,D,20130124,000000,37.6923,38.1925,37.5355,38.0268,787777.74415531,0
+CCK.US,D,20130125,000000,37.9385,38.0368,37.3875,37.5453,1083587.5546712,0
+CCK.US,D,20130128,000000,37.6139,37.7598,37.2783,37.6229,889709.28565026,0
+CCK.US,D,20130129,000000,37.6426,37.9781,37.5355,37.9781,1174969.1040479,0
+CCK.US,D,20130130,000000,38.0368,38.281,37.3082,37.8888,960061.3721283,0
+CCK.US,D,20130131,000000,36.3751,38.4894,36.3751,37.2198,1723494.1430659,0
+CCK.US,D,20130201,000000,37.6824,38.5866,37.1712,38.5191,1298439.8769684,0
+CCK.US,D,20130204,000000,38.1439,38.3404,37.7598,38.0178,994397.20400116,0
+CCK.US,D,20130205,000000,38.135,38.6561,38.0863,38.6561,735976.79928007,0
+CCK.US,D,20130206,000000,38.6561,38.7434,38.41,38.6263,506027.87347919,0
+CCK.US,D,20130207,000000,38.6839,38.8119,38.4198,38.4297,569054.80786675,0
+CCK.US,D,20130208,000000,38.5489,38.6739,38.41,38.4894,406431.59570939,0
+CCK.US,D,20130211,000000,38.5489,38.7434,38.3404,38.6064,482442.5158131,0
+CCK.US,D,20130212,000000,38.6939,38.8318,38.3703,38.4198,389079.3168473,0
+CCK.US,D,20130213,000000,38.5687,38.8219,38.3703,38.8119,296154.35762285,0
+CCK.US,D,20130214,000000,38.7136,39.1465,38.7038,39.1088,579356.96785536,0
+CCK.US,D,20130215,000000,39.1088,39.3242,38.9211,39.1187,591702.23174157,0
+CCK.US,D,20130219,000000,39.1662,39.3142,38.8616,38.9608,394978.93046878,0
+CCK.US,D,20130220,000000,39.0303,39.0303,38.0466,38.1251,701480.78322589,0
+CCK.US,D,20130221,000000,37.8888,38.0665,37.5752,37.7409,880075.06347433,0
+CCK.US,D,20130222,000000,37.869,38.2908,37.6327,38.1151,582374.27366075,0
+CCK.US,D,20130225,000000,38.0466,38.3901,37.2685,37.2685,570610.30708662,0
+CCK.US,D,20130226,000000,37.3677,37.5949,37.1216,37.5453,595197.06774787,0
+CCK.US,D,20130227,000000,37.5949,38.1638,37.4272,38.0268,737437.5984179,0
+CCK.US,D,20130228,000000,38.0863,38.3703,37.8788,38.2124,860577.92849883,0
+CCK.US,D,20130301,000000,38.0178,38.0178,37.5056,37.6526,670526.95321905,0
+CCK.US,D,20130304,000000,37.5949,37.6526,37.3478,37.6526,660057.55691535,0
+CCK.US,D,20130305,000000,37.7111,37.9285,37.6526,37.8491,702225.28706235,0
+CCK.US,D,20130306,000000,38.0178,38.4,37.8788,38.2422,995633.34230607,0
+CCK.US,D,20130307,000000,38.135,38.41,38.135,38.1925,576681.18681392,0
+CCK.US,D,20130308,000000,38.4794,38.941,38.3801,38.8813,1014076.687007,0
+CCK.US,D,20130311,000000,38.6363,39.07,38.6363,38.9708,646449.96108451,0
+CCK.US,D,20130312,000000,39.0005,39.1187,38.803,38.931,354133.97912728,0
+CCK.US,D,20130313,000000,38.9509,39.1187,38.7038,39.079,874272.16483025,0
+CCK.US,D,20130314,000000,39.2943,39.9435,39.1564,39.6001,878642.47287158,0
+CCK.US,D,20130315,000000,39.5901,39.874,39.4124,39.8155,749244.88524231,0
+CCK.US,D,20130318,000000,39.3429,39.8552,39.2448,39.7758,439545.39354487,0
+CCK.US,D,20130319,000000,39.8055,40.1202,39.6874,39.9534,902007.19949546,0
+CCK.US,D,20130320,000000,40.1599,40.3465,40.003,40.2095,1260686.7825606,0
+CCK.US,D,20130321,000000,40.0427,40.3664,39.8938,39.9137,1612069.4220704,0
+CCK.US,D,20130322,000000,39.9435,40.14,39.1365,39.8453,1123377.7082903,0
+CCK.US,D,20130325,000000,39.8453,40.2095,39.8353,39.9733,609213.68733731,0
+CCK.US,D,20130326,000000,40.1897,40.3366,39.7658,40.3366,736536.94019084,0
+CCK.US,D,20130327,000000,40.1202,40.8975,39.7956,40.7693,1161055.244122,0
+CCK.US,D,20130328,000000,40.818,40.9858,40.5043,40.9072,1427179.6012617,0
+CCK.US,D,20130401,000000,40.8279,41.0155,40.4051,40.7405,548584.47843114,0
+CCK.US,D,20130402,000000,40.8975,41.0632,40.5818,41.0632,666652.30943692,0
+CCK.US,D,20130403,000000,40.9659,41.0929,39.9237,40.277,930454.49967131,0
+CCK.US,D,20130404,000000,40.2969,40.415,40.0814,40.14,593143.88937347,0
+CCK.US,D,20130405,000000,39.7073,40.1202,39.4324,40.023,532844.11585907,0
+CCK.US,D,20130408,000000,40.1004,40.415,40.0814,40.4051,695607.36324413,0
+CCK.US,D,20130409,000000,40.4051,40.6611,40.1997,40.553,493057.99203058,0
+CCK.US,D,20130410,000000,40.6711,41.1525,40.4051,41.083,963835.27114233,0
+CCK.US,D,20130411,000000,41.1525,41.1624,40.8279,40.9858,761035.04545615,0
+CCK.US,D,20130412,000000,40.8676,40.8676,40.3069,40.6413,478386.53144833,0
+CCK.US,D,20130415,000000,40.3069,40.3069,39.2943,39.3429,461850.28520807,0
+CCK.US,D,20130416,000000,39.8651,40.3366,39.5801,40.3069,913606.95209753,0
+CCK.US,D,20130417,000000,40.2095,40.3266,39.3727,39.8254,693535.04336377,0
+CCK.US,D,20130418,000000,40.7405,41.2914,39.4026,39.5514,1911274.3312721,0
+CCK.US,D,20130419,000000,39.8651,40.4746,39.5514,40.3862,1227776.4891567,0
+CCK.US,D,20130422,000000,40.4051,40.544,40.0914,40.4349,996102.81292554,0
+CCK.US,D,20130423,000000,40.5043,41.1129,40.415,41.1129,1056984.8911997,0
+CCK.US,D,20130424,000000,41.1227,41.5168,41.0442,41.3291,1942860.8384228,0
+CCK.US,D,20130425,000000,41.3391,41.4871,40.9758,41.2717,887094.95891738,0
+CCK.US,D,20130426,000000,41.2021,41.3094,40.7208,41.0255,1076950.489347,0
+CCK.US,D,20130429,000000,41.2617,41.7133,41.0632,41.3788,977568.79793332,0
+CCK.US,D,20130430,000000,41.3391,41.9595,41.0056,41.9595,1110107.6074328,0
+CCK.US,D,20130501,000000,41.9297,41.9297,41.3194,41.4573,891889.40243252,0
+CCK.US,D,20130502,000000,41.634,41.9982,41.4384,41.9,988658.78200867,0
+CCK.US,D,20130503,000000,42.2742,42.7159,42.1749,42.3923,799693.8353293,0
+CCK.US,D,20130506,000000,42.6068,42.6068,42.2841,42.4708,348341.15496002,0
+CCK.US,D,20130507,000000,42.5669,42.825,42.3923,42.825,420359.55990288,0
+CCK.US,D,20130508,000000,42.9332,43.1477,42.7952,43.1377,398071.79485027,0
+CCK.US,D,20130509,000000,42.972,43.1675,42.7457,42.8647,397450.19963092,0
+CCK.US,D,20130510,000000,42.825,43.0384,42.7555,42.9332,672554.94540144,0
+CCK.US,D,20130513,000000,42.972,43.0097,42.6365,42.6662,756486.41917525,0
+CCK.US,D,20130514,000000,42.7357,43.1576,42.6465,43.0484,1047348.6541284,0
+CCK.US,D,20130515,000000,42.8837,43.4147,42.8837,43.2966,713529.85749381,0
+CCK.US,D,20130516,000000,43.2866,43.5606,43.0097,43.1278,800071.62820977,0
+CCK.US,D,20130517,000000,43.3263,43.4057,43.1576,43.2966,979103.14075188,0
+CCK.US,D,20130520,000000,43.2568,43.3958,43.1675,43.2568,1119577.6156367,0
+CCK.US,D,20130521,000000,43.2966,43.493,43.1576,43.1576,1386541.1766949,0
+CCK.US,D,20130522,000000,43.1774,43.493,42.7854,42.9809,1150823.605471,0
+CCK.US,D,20130523,000000,42.7059,42.7258,42.2443,42.4211,2267187.4630044,0
+CCK.US,D,20130524,000000,42.1352,42.2443,41.8314,42.0082,485390.30772848,0
+CCK.US,D,20130528,000000,42.4905,42.6265,42.3536,42.4508,760791.24311728,0
+CCK.US,D,20130529,000000,42.1849,42.2742,41.9,42.0558,604710.39620206,0
+CCK.US,D,20130530,000000,42.1849,42.3238,41.8702,41.89,544601.03029943,0
+CCK.US,D,20130531,000000,41.7827,42.155,41.614,41.634,681627.01177122,0
+CCK.US,D,20130603,000000,41.8027,41.89,41.1922,41.6637,841163.40423319,0
+CCK.US,D,20130604,000000,41.5943,41.9694,41.1129,41.4483,769076.492848,0
+CCK.US,D,20130605,000000,41.222,41.2815,40.553,40.6313,730483.18707412,0
+CCK.US,D,20130606,000000,40.7783,41.5843,40.691,41.5645,903024.72165353,0
+CCK.US,D,20130607,000000,41.7827,42.4022,41.6438,42.3536,1205691.2210881,0
+CCK.US,D,20130610,000000,42.4708,42.7059,42.2841,42.6562,875127.48791165,0
+CCK.US,D,20130611,000000,42.2742,42.5669,41.8126,41.8126,1435308.6966018,0
+CCK.US,D,20130612,000000,41.9,42.026,40.9262,41.222,1215639.7669405,0
+CCK.US,D,20130613,000000,41.2418,42.1849,41.2418,41.7827,1788753.5815151,0
+CCK.US,D,20130614,000000,41.8513,42.1153,41.3391,41.7233,1072000.898889,0
+CCK.US,D,20130617,000000,41.9982,42.0171,41.6935,41.773,793159.52966863,0
+CCK.US,D,20130618,000000,41.8513,41.9496,41.6537,41.753,465321.9499177,0
+CCK.US,D,20130619,000000,41.7133,41.773,40.7693,40.8081,1616850.7687657,0
+CCK.US,D,20130620,000000,40.3167,40.4249,39.6675,39.7857,936786.30834807,0
+CCK.US,D,20130621,000000,40.1897,40.2869,39.2745,39.5614,1284811.1247362,0
+CCK.US,D,20130624,000000,39.2149,39.874,38.6561,39.6001,1188675.4297515,0
+CCK.US,D,20130625,000000,39.4324,39.874,38.8119,39.7758,1646686.3318463,0
+CCK.US,D,20130626,000000,40.0328,40.2572,39.5217,39.8552,921937.53697391,0
+CCK.US,D,20130627,000000,40.0814,40.3763,39.9633,40.1103,583434.10862143,0
+CCK.US,D,20130628,000000,40.1797,40.7693,39.874,40.4349,2663526.447843,0
+CCK.US,D,20130701,000000,40.6313,41.3194,40.553,40.7693,999650.03621126,0
+CCK.US,D,20130702,000000,40.6513,40.8975,40.3862,40.6711,838454.37741827,0
+CCK.US,D,20130703,000000,40.3763,40.5729,40.2184,40.4846,601969.13106133,0
+CCK.US,D,20130705,000000,40.691,41.2418,40.5242,41.1922,453087.50527643,0
+CCK.US,D,20130708,000000,41.3014,41.359,40.8676,40.9659,664451.03625335,0
+CCK.US,D,20130709,000000,41.0731,41.222,40.8378,41.1624,921277.65874268,0
+CCK.US,D,20130710,000000,41.0731,41.614,40.9461,41.5356,665912.84283886,0
+CCK.US,D,20130711,000000,42.0756,42.2543,41.8513,42.1849,567391.51174498,0
+CCK.US,D,20130712,000000,42.2543,42.6662,42.0359,42.2046,1021729.2595939,0
+CCK.US,D,20130715,000000,42.1749,42.1749,41.5743,41.9,637711.35989723,0
+CCK.US,D,20130716,000000,41.743,41.9784,41.3194,41.5743,914624.47425561,0
+CCK.US,D,20130717,000000,41.7827,42.1253,41.3788,41.7827,1381787.031087,0
+CCK.US,D,20130718,000000,42.8837,44.4847,42.3625,43.3163,2411852.9202433,0
+CCK.US,D,20130719,000000,43.3462,43.7979,43.2072,43.6886,1513182.3874682,0
+CCK.US,D,20130722,000000,43.7879,43.9844,43.5507,43.6787,1109593.8091153,0
+CCK.US,D,20130723,000000,43.8673,43.9546,43.493,43.5993,636018.84779271,0
+CCK.US,D,20130724,000000,43.8971,43.8971,43.2766,43.5209,715230.4291798,0
+CCK.US,D,20130725,000000,43.501,43.5894,43.2072,43.2966,836759.85041838,0
+CCK.US,D,20130726,000000,43.1477,43.2866,42.8747,43.0881,640956.34887858,0
+CCK.US,D,20130729,000000,43.1079,43.4147,43.0584,43.1576,488025.79086266,0
+CCK.US,D,20130730,000000,43.376,43.5307,43.1576,43.4346,428381.86578879,0
+CCK.US,D,20130731,000000,43.4633,43.8276,43.0295,43.0881,641786.48576794,0
+CCK.US,D,20130801,000000,43.5407,44.2197,43.3462,44.1501,1197624.5875043,0
+CCK.US,D,20130802,000000,44.1501,44.3885,43.9646,44.2991,408110.00354638,0
+CCK.US,D,20130805,000000,44.2197,44.4758,43.8772,44.3091,555424.04073924,0
+CCK.US,D,20130806,000000,44.2495,44.3189,43.5894,43.8971,568009.0771736,0
+CCK.US,D,20130807,000000,43.768,44.0231,43.5993,43.7879,608991.04139976,0
+CCK.US,D,20130808,000000,44.1601,44.2891,43.6489,43.6687,497275.16802436,0
+CCK.US,D,20130809,000000,43.6489,44.0618,43.6489,43.8176,509286.96672807,0
+CCK.US,D,20130812,000000,43.5307,44.2098,43.4444,44.1501,775675.27516028,0
+CCK.US,D,20130813,000000,44.3189,44.3983,44.1006,44.2295,660263.07624233,0
+CCK.US,D,20130814,000000,44.2395,44.6317,44.1998,44.4569,760975.60604296,0
+CCK.US,D,20130815,000000,44.0519,44.1303,43.0981,43.4543,1163085.2511997,0
+CCK.US,D,20130816,000000,43.4733,43.8872,43.3462,43.4057,817274.80481505,0
+CCK.US,D,20130819,000000,43.4147,43.8573,43.4057,43.5507,851954.1763472,0
+CCK.US,D,20130820,000000,43.5695,44.0033,43.3462,43.5307,649902.48428821,0
+CCK.US,D,20130821,000000,43.2668,43.9446,43.2668,43.5894,1058049.7633988,0
+CCK.US,D,20130822,000000,43.7284,44.0132,43.629,43.8573,749529.99293611,0
+CCK.US,D,20130823,000000,44.1105,44.3585,43.8971,44.1204,1012874.8019232,0
+CCK.US,D,20130826,000000,44.1403,44.574,44.043,44.2891,689138.54168273,0
+CCK.US,D,20130827,000000,43.8375,44.0718,43.3263,43.4346,533406.27166522,0
+CCK.US,D,20130828,000000,43.356,43.4246,42.9431,43.0584,685694.07806049,0
+CCK.US,D,20130829,000000,43.0384,43.511,42.9234,43.0682,383741.85903197,0
+CCK.US,D,20130830,000000,43.0484,43.1377,42.5471,42.7258,612365.99113198,0
+CCK.US,D,20130903,000000,43.2171,43.7482,42.7457,43.1079,1326420.7288677,0
+CCK.US,D,20130904,000000,43.0781,43.5407,42.9809,43.376,731532.947558,0
+CCK.US,D,20130905,000000,43.4057,43.4057,42.8647,42.8837,721392.98664608,0
+CCK.US,D,20130906,000000,42.9234,43.0981,42.1947,42.8152,775743.78160261,0
+CCK.US,D,20130909,000000,42.9621,43.4832,42.9034,43.3363,833975.26502737,0
+CCK.US,D,20130910,000000,43.5606,43.8872,43.3263,43.7085,607798.22334513,0
+CCK.US,D,20130911,000000,43.6589,43.7482,43.1079,43.4543,647220.65856069,0
+CCK.US,D,20130912,000000,43.493,43.493,42.7059,42.8449,775731.69223043,0
+CCK.US,D,20130913,000000,42.9809,43.1874,42.7655,43.0484,574560.50944486,0
+CCK.US,D,20130916,000000,43.5209,43.9933,43.3363,43.511,651639.32409071,0
+CCK.US,D,20130917,000000,43.511,43.6489,43.1774,43.3065,314201.77538501,0
+CCK.US,D,20130918,000000,43.3859,43.7482,42.9908,43.6092,562456.02555447,0
+CCK.US,D,20130919,000000,43.6687,43.8872,43.0781,43.2966,551565.51612,0
+CCK.US,D,20130920,000000,43.2171,43.4147,42.6265,42.7952,905720.65164859,0
+CCK.US,D,20130923,000000,42.7655,42.8837,42.4022,42.6662,540868.43664034,0
+CCK.US,D,20130924,000000,42.7159,42.8935,42.5471,42.7357,423857.41825222,0
+CCK.US,D,20130925,000000,41.1922,42.8052,41.1426,42.4409,4200745.5295384,0
+CCK.US,D,20130926,000000,42.431,42.7457,41.9982,42.2643,2384112.8483397,0
+CCK.US,D,20130927,000000,42.2146,42.2246,41.7034,41.8314,2169880.1063665,0
+CCK.US,D,20130930,000000,41.3987,41.8801,41.3788,41.5645,2074066.7946399,0
+CCK.US,D,20131001,000000,41.3888,41.9694,41.3391,41.5268,1287447.615318,0
+CCK.US,D,20131002,000000,41.3291,41.9,41.1129,41.5843,1033577.8517732,0
+CCK.US,D,20131003,000000,41.634,41.634,40.9659,41.1327,937710.13787178,0
+CCK.US,D,20131004,000000,41.1922,41.5943,41.0731,41.1724,889815.06765679,0
+CCK.US,D,20131007,000000,40.8081,41.2021,40.544,40.9758,1276870.4221125,0
+CCK.US,D,20131008,000000,40.3564,41.1426,40.3069,40.7208,1962413.3830207,0
+CCK.US,D,20131009,000000,40.7405,41.0155,40.4546,40.5143,1436917.5905488,0
+CCK.US,D,20131010,000000,41.0542,41.1525,40.3465,40.553,2150430.321432,0
+CCK.US,D,20131011,000000,40.5916,40.8081,40.3763,40.7693,916466.08861696,0
+CCK.US,D,20131014,000000,40.6413,40.9758,40.553,40.8378,897278.24007961,0
+CCK.US,D,20131015,000000,40.9262,40.9262,40.3952,40.4746,1323426.5943591,0
+CCK.US,D,20131016,000000,40.818,40.818,39.9733,40.15,2481913.8543414,0
+CCK.US,D,20131017,000000,40.0914,40.7693,39.0988,39.8651,5962998.1997979,0
+CCK.US,D,20131018,000000,40.0427,40.2482,39.1961,39.6101,3040135.5772915,0
+CCK.US,D,20131021,000000,39.7073,39.7758,39.1564,39.5901,2774859.4910994,0
+CCK.US,D,20131022,000000,39.874,40.1599,39.6974,40.1004,2099287.2398926,0
+CCK.US,D,20131023,000000,40.0914,40.0914,39.3727,39.5801,1345545.1082012,0
+CCK.US,D,20131024,000000,39.8155,40.2184,39.8155,40.0617,903043.86315948,0
+CCK.US,D,20131025,000000,40.013,40.7783,40.003,40.7008,1288496.3683542,0
+CCK.US,D,20131028,000000,40.6413,40.818,40.4249,40.6116,1347256.7618116,0
+CCK.US,D,20131029,000000,40.7108,40.8478,40.3862,40.4449,957829.87551431,0
+CCK.US,D,20131030,000000,40.553,40.5818,39.7558,39.9336,1238026.261866,0
+CCK.US,D,20131031,000000,42.1054,43.3363,41.2418,42.8647,8088365.2378154,0
+CCK.US,D,20131101,000000,42.5571,43.2171,42.3238,42.6265,2162825.9577023,0
+CCK.US,D,20131104,000000,42.7457,42.9134,42.4111,42.7655,1445363.0244608,0
+CCK.US,D,20131105,000000,42.5471,42.6762,42.1253,42.3536,1530258.6256656,0
+CCK.US,D,20131106,000000,42.5669,42.5968,42.2543,42.5085,991883.62203641,0
+CCK.US,D,20131107,000000,42.4995,43.2469,42.3923,42.431,2090890.1634693,0
+CCK.US,D,20131108,000000,42.4806,42.8549,42.3039,42.4708,1388362.6421026,0
+CCK.US,D,20131111,000000,42.4905,42.8449,42.3823,42.6265,688387.99316018,0
+CCK.US,D,20131112,000000,42.5968,42.6165,42.155,42.3139,869612.71930441,0
+CCK.US,D,20131113,000000,42.0955,42.6068,42.0756,42.6068,1405405.6345266,0
+CCK.US,D,20131114,000000,42.6662,42.7655,42.2443,42.4708,1073206.8137634,0
+CCK.US,D,20131115,000000,42.7555,42.8647,42.4806,42.7854,966048.63369807,0
+CCK.US,D,20131118,000000,42.7555,43.4444,42.6365,43.1675,1298741.103825,0
+CCK.US,D,20131119,000000,43.0097,43.639,42.8449,42.9234,1056020.7637687,0
+CCK.US,D,20131120,000000,43.0007,43.2171,42.4111,42.6068,993104.6486261,0
+CCK.US,D,20131121,000000,42.7357,43.1278,42.5769,42.8837,588459.25765558,0
+CCK.US,D,20131122,000000,42.8747,42.9908,42.7854,42.9521,575970.93619863,0
+CCK.US,D,20131125,000000,43.0484,43.1576,42.8449,42.9908,599249.02232193,0
+CCK.US,D,20131126,000000,42.9521,43.1675,42.6265,43.0007,987296.71274361,0
+CCK.US,D,20131127,000000,43.0384,43.6886,43.0007,43.2568,810433.22761159,0
+CCK.US,D,20131129,000000,43.2568,43.5507,43.2568,43.3958,424973.67028306,0
+CCK.US,D,20131202,000000,43.376,44.18,43.2469,43.8772,1176203.2274575,0
+CCK.US,D,20131203,000000,43.8772,43.8772,43.0682,43.511,1090912.7067616,0
+CCK.US,D,20131204,000000,43.3859,43.6886,42.9134,43.0781,1075936.9969796,0
+CCK.US,D,20131205,000000,42.9908,43.2568,42.9134,43.0981,554992.85313166,0
+CCK.US,D,20131206,000000,43.2966,43.5507,42.9809,43.0384,969789.2869386,0
+CCK.US,D,20131209,000000,43.1079,43.3363,43.0584,43.0981,1032300.4081133,0
+CCK.US,D,20131210,000000,43.0682,43.237,42.5571,42.696,1455492.9108959,0
+CCK.US,D,20131211,000000,42.7952,42.7952,42.3337,42.3724,617548.3020044,0
+CCK.US,D,20131212,000000,42.3724,42.6265,42.1749,42.5372,728174.11698867,0
+CCK.US,D,20131213,000000,42.5471,42.8052,42.3536,42.5571,610185.87434973,0
+CCK.US,D,20131216,000000,42.6562,42.9234,42.1849,42.5272,1736905.2865988,0
+CCK.US,D,20131217,000000,42.5571,42.7258,42.1849,42.5769,1046262.625528,0
+CCK.US,D,20131218,000000,42.9234,43.0484,42.3625,43.0097,641741.15062228,0
+CCK.US,D,20131219,000000,42.9234,43.0881,42.5471,42.9332,623662.50198201,0
+CCK.US,D,20131220,000000,42.9134,43.1973,42.7754,42.9332,759919.80087299,0
+CCK.US,D,20131223,000000,43.0484,43.0881,42.825,42.8837,588034.1147341,0
+CCK.US,D,20131224,000000,42.8837,43.2469,42.7555,43.0484,270615.55890281,0
+CCK.US,D,20131226,000000,43.1278,43.2766,42.9134,43.1874,463481.34300403,0
+CCK.US,D,20131227,000000,43.2966,43.4246,43.0384,43.0881,519288.90730766,0
+CCK.US,D,20131230,000000,43.0584,43.7582,43.0007,43.7382,567931.50370215,0
+CCK.US,D,20131231,000000,43.7779,43.9745,43.5209,43.8176,439273.38267093,0
+CCK.US,D,20140102,000000,43.6985,43.768,43.1377,43.629,951879.88950877,0
+CCK.US,D,20140103,000000,43.5894,43.7184,43.4633,43.5695,428398.99239936,0
+CCK.US,D,20140106,000000,43.5794,43.6886,43.1477,43.5794,704381.22510026,0
+CCK.US,D,20140107,000000,43.639,43.8573,43.5894,43.7184,927083.5797298,0
+CCK.US,D,20140108,000000,44.1998,44.3785,43.237,43.2469,2310338.4620884,0
+CCK.US,D,20140109,000000,43.376,44.043,43.3065,43.9446,2008330.8334374,0
+CCK.US,D,20140110,000000,43.9169,44.2594,43.7085,43.8475,599043.50299495,0
+CCK.US,D,20140113,000000,43.3859,43.6985,42.1649,42.4022,2339199.8232613,0
+CCK.US,D,20140114,000000,42.3923,42.6068,41.624,42.2841,1891611.9748768,0
+CCK.US,D,20140115,000000,42.3039,42.5769,42.0856,42.2841,710051.14065041,0
+CCK.US,D,20140116,000000,42.3039,42.4211,42.0359,42.2146,1001483.5909912,0
+CCK.US,D,20140117,000000,42.1947,42.2443,41.743,41.763,506028.88092686,0
+CCK.US,D,20140121,000000,41.8603,42.1452,41.4185,41.7233,1241966.3897473,0
+CCK.US,D,20140122,000000,41.8225,42.0171,41.624,41.9784,946691.53395026,0
+CCK.US,D,20140123,000000,41.8414,42.0082,41.2914,41.5356,1077848.125231,0
+CCK.US,D,20140124,000000,41.2815,41.3194,40.3069,40.3266,1286767.5881332,0
+CCK.US,D,20140127,000000,40.3167,40.7208,39.5514,39.8938,1452825.189436,0
+CCK.US,D,20140128,000000,39.8353,40.0914,39.2745,39.4422,2839841.8814364,0
+CCK.US,D,20140129,000000,39.2845,40.2284,39.2546,39.9633,1367263.6653139,0
+CCK.US,D,20140130,000000,40.3763,40.8478,40.2869,40.3952,1549796.0585484,0
+CCK.US,D,20140131,000000,39.9833,40.6413,39.6974,40.4051,1370305.1498636,0
+CCK.US,D,20140203,000000,40.5341,40.7306,39.5704,39.6388,1404320.6133739,0
+CCK.US,D,20140204,000000,38.3404,40.9758,36.66,40.3763,4455963.2580809,0
+CCK.US,D,20140205,000000,40.2572,40.2572,39.5117,39.7658,1460194.6692244,0
+CCK.US,D,20140206,000000,40.5729,41.0632,39.9633,40.9559,1877396.8880942,0
+CCK.US,D,20140207,000000,41.6438,41.9099,41.1227,41.7927,1860736.7257892,0
+CCK.US,D,20140210,000000,41.6438,41.9297,41.5068,41.9099,1089424.7065365,0
+CCK.US,D,20140211,000000,41.8702,42.7059,41.7233,42.6762,1079271.6488047,0
+CCK.US,D,20140212,000000,42.6365,42.9809,42.5173,42.835,1247159.7825443,0
+CCK.US,D,20140213,000000,42.4708,43.493,42.4508,43.1774,1930612.2895139,0
+CCK.US,D,20140214,000000,42.9621,43.5695,42.9621,43.501,801427.65278876,0
+CCK.US,D,20140218,000000,43.6092,44.0331,43.6092,43.7382,1330607.6814311,0
+CCK.US,D,20140219,000000,43.629,44.2395,43.4147,43.501,1486432.6366353,0
+CCK.US,D,20140220,000000,43.5507,43.7779,43.0781,43.4543,1423519.5438356,0
+CCK.US,D,20140221,000000,43.501,43.7482,43.3363,43.5606,879200.59888701,0
+CCK.US,D,20140224,000000,43.5794,43.8176,43.5209,43.5993,865464.04975296,0
+CCK.US,D,20140225,000000,43.6092,43.8176,43.4246,43.7482,966159.45294301,0
+CCK.US,D,20140226,000000,43.7482,44.043,43.7482,43.9169,827611.21802482,0
+CCK.US,D,20140227,000000,43.9069,44.0906,43.7482,44.0033,1008443.0395734,0
+CCK.US,D,20140228,000000,43.9933,44.3785,43.8872,44.2594,678605.67617511,0
+CCK.US,D,20140303,000000,43.8475,43.9745,43.5307,43.7879,851735.56020037,0
+CCK.US,D,20140304,000000,44.1006,44.3388,43.7482,43.8872,1005528.4934314,0
+CCK.US,D,20140305,000000,43.8872,44.2594,43.7482,44.1006,1679524.0890171,0
+CCK.US,D,20140306,000000,44.1501,44.3189,43.7779,43.8176,1046394.6011743,0
+CCK.US,D,20140307,000000,44.0033,44.0231,43.3363,43.639,752906.95756371,0
+CCK.US,D,20140310,000000,43.5507,43.6589,43.0295,43.4057,950755.57789647,0
+CCK.US,D,20140311,000000,43.4147,43.7779,43.2171,43.3163,897486.78174963,0
+CCK.US,D,20140312,000000,43.1278,43.5794,42.835,43.2469,1068616.8821276,0
+CCK.US,D,20140313,000000,43.3065,43.6489,43.0981,43.511,1103630.7262899,0
+CCK.US,D,20140314,000000,43.3462,44.2395,43.2568,43.7482,2981774.1331159,0
+CCK.US,D,20140317,000000,43.7582,43.9169,43.2766,43.4444,1975834.6010306,0
+CCK.US,D,20140318,000000,43.4444,44.0906,43.4444,43.9446,1149715.4130217,0
+CCK.US,D,20140319,000000,43.8276,44.0132,43.1874,43.356,1303346.147176,0
+CCK.US,D,20140320,000000,43.2766,43.5894,43.1079,43.3263,1296826.9532306,0
+CCK.US,D,20140321,000000,43.5507,43.6787,43.2568,43.3065,1251472.6660678,0
+CCK.US,D,20140324,000000,43.3363,43.7284,42.835,42.8549,1605210.7182562,0
+CCK.US,D,20140325,000000,42.972,43.2568,42.972,43.1079,1352541.8323475,0
+CCK.US,D,20140326,000000,43.2668,43.366,42.4995,42.6465,1175053.7296532,0
+CCK.US,D,20140327,000000,42.8549,42.9431,42.4409,42.8647,665234.83054937,0
+CCK.US,D,20140328,000000,43.1377,43.4246,42.9908,43.1278,592999.82435504,0
+CCK.US,D,20140331,000000,43.1576,44.043,43.1576,43.9844,820816.99086238,0
+CCK.US,D,20140401,000000,43.8971,44.4847,43.8971,44.4272,1311337.2221838,0
+CCK.US,D,20140402,000000,44.4569,45.2223,44.1006,45.1527,1118495.616827,0
+CCK.US,D,20140403,000000,45.0256,45.0256,44.6027,44.7408,727951.47105112,0
+CCK.US,D,20140404,000000,45.0256,45.262,44.3189,44.5542,535461.464935,0
+CCK.US,D,20140407,000000,44.2891,44.5641,43.8077,43.8276,1173908.2616395,0
+CCK.US,D,20140408,000000,43.8971,44.3585,43.6092,44.0718,1089815.5962368,0
+CCK.US,D,20140409,000000,43.9446,44.7507,43.9446,44.6217,1132129.4062975,0
+CCK.US,D,20140410,000000,44.5641,44.9184,43.9546,43.9933,1356998.7808894,0
+CCK.US,D,20140411,000000,43.7979,43.9933,43.366,43.4444,1020178.7976124,0
+CCK.US,D,20140414,000000,43.7879,44.0132,43.501,43.9446,1354951.6472012,0
+CCK.US,D,20140415,000000,44.0231,45.262,43.7382,45.1626,3604096.7296818,0
+CCK.US,D,20140416,000000,45.3999,45.7831,45.2123,45.7433,2034780.3648613,0
+CCK.US,D,20140417,000000,45.5269,46.5106,44.2991,45.8029,4103827.0477054,0
+CCK.US,D,20140421,000000,46.1076,46.1076,45.3612,45.6559,1130574.9145253,0
+CCK.US,D,20140422,000000,45.7334,46.3727,45.6262,46.1076,1141701.1667173,0
+CCK.US,D,20140423,000000,46.5007,46.6586,45.9408,46.461,1546246.8203673,0
+CCK.US,D,20140424,000000,46.6486,46.9523,46.4808,46.8441,1562385.1247734,0
+CCK.US,D,20140425,000000,46.7369,46.8243,46.3826,46.7081,1316436.9223464,0
+CCK.US,D,20140428,000000,46.8937,47.0615,46.4124,46.6586,1230208.4678593,0
+CCK.US,D,20140429,000000,46.8739,46.9523,46.2059,46.2545,859263.20927478,0
+CCK.US,D,20140430,000000,46.3527,46.5404,45.9895,46.3727,1410038.8864127,0
+CCK.US,D,20140501,000000,46.3627,46.6486,46.1076,46.2843,728009.90301663,0
+CCK.US,D,20140502,000000,46.324,46.5106,46.0094,46.0292,731523.88052888,0
+CCK.US,D,20140505,000000,45.8614,46.5106,45.7731,46.4511,826208.8508525,0
+CCK.US,D,20140506,000000,46.3527,46.4124,46.0778,46.324,498513.32122463,0
+CCK.US,D,20140507,000000,46.4321,47.4933,46.2059,47.4933,1369425.6480379,0
+CCK.US,D,20140508,000000,47.4337,47.6611,47.1399,47.5231,1197384.814956,0
+CCK.US,D,20140509,000000,47.5429,47.6808,47.3066,47.6312,838702.20954785,0
+CCK.US,D,20140512,000000,47.7305,47.945,47.533,47.8476,758962.72557579,0
+CCK.US,D,20140513,000000,47.8178,48.0044,47.7205,47.8278,626424.92352404,0
+CCK.US,D,20140514,000000,47.8476,48.5852,47.6312,48.2317,969474.96326205,0
+CCK.US,D,20140515,000000,48.074,48.2804,47.4436,47.7881,1126404.0811249,0
+CCK.US,D,20140516,000000,47.6511,47.8675,47.2292,47.6908,740007.5974528,0
+CCK.US,D,20140519,000000,47.6124,48.3786,47.6124,48.3688,1011349.5261338,0
+CCK.US,D,20140520,000000,48.202,48.3688,47.798,47.8178,794589.09792834,0
+CCK.US,D,20140521,000000,47.8963,48.202,47.5727,47.7305,1329736.2391868,0
+CCK.US,D,20140522,000000,47.7205,47.935,47.5925,47.6024,680729.37588721,0
+CCK.US,D,20140523,000000,47.6711,47.808,47.4635,47.6711,830326.28952583,0
+CCK.US,D,20140527,000000,47.8765,47.9647,47.7305,47.8278,638687.57670038,0
+CCK.US,D,20140528,000000,47.8178,48.0044,47.6611,47.6808,730862.99484997,0
+CCK.US,D,20140529,000000,47.6808,48.0243,47.5826,48.0243,859508.01906133,0
+CCK.US,D,20140530,000000,47.9548,48.1623,47.8378,48.0243,623487.20608545,0
+CCK.US,D,20140602,000000,48.1424,48.2119,47.7205,48.074,462401.3590897,0
+CCK.US,D,20140603,000000,47.808,48.2705,47.7405,48.1722,676481.97646301,0
+CCK.US,D,20140604,000000,48.1037,48.1722,47.935,48.0243,515443.47950828,0
+CCK.US,D,20140605,000000,48.1623,48.6546,47.8178,48.6348,677993.1479849,0
+CCK.US,D,20140606,000000,48.9585,49.4001,48.7618,49.3911,1415186.944064,0
+CCK.US,D,20140609,000000,49.2631,49.8537,49.1559,49.824,1014679.1407204,0
+CCK.US,D,20140610,000000,49.6175,50.0304,49.283,49.6075,749464.50883683,0
+CCK.US,D,20140611,000000,49.3227,49.4298,49.0169,49.1162,596394.9230409,0
+CCK.US,D,20140612,000000,48.9585,48.9972,48.3291,48.4959,521227.23664641,0
+CCK.US,D,20140613,000000,48.4859,48.8313,48.1037,48.6835,1181649.4896224,0
+CCK.US,D,20140616,000000,48.6646,48.7519,48.0243,48.1524,604738.60473714,0
+CCK.US,D,20140617,000000,48.064,48.4561,47.8963,48.2119,1051925.4889444,0
+CCK.US,D,20140618,000000,48.1921,48.3986,47.9062,48.3589,486918.60586096,0
+CCK.US,D,20140619,000000,48.466,48.5454,48.2705,48.3886,724091.93898418,0
+CCK.US,D,20140620,000000,48.5256,48.7231,48.3389,48.4561,883113.52568102,0
+CCK.US,D,20140623,000000,48.1237,49.1559,47.9062,49.0964,1139698.3607269,0
+CCK.US,D,20140624,000000,48.8502,49.5381,48.466,49.0169,739778.90682916,0
+CCK.US,D,20140625,000000,48.6735,48.9186,48.5653,48.7132,653634.07049961,0
+CCK.US,D,20140626,000000,48.8412,48.9682,48.3786,48.6546,632466.58726856,0
+CCK.US,D,20140627,000000,48.5753,49.007,48.3291,48.5653,1417047.6999312,0
+CCK.US,D,20140630,000000,48.6249,49.007,48.2317,48.9186,750492.10547172,0
+CCK.US,D,20140701,000000,49.0765,49.5182,48.7916,49.1559,612082.89833355,0
+CCK.US,D,20140702,000000,49.283,49.4993,48.9385,49.3326,1087372.5356097,0
+CCK.US,D,20140703,000000,49.5579,49.8924,49.4498,49.804,687802.66605736,0
+CCK.US,D,20140707,000000,49.7058,49.951,49.4894,49.7843,730808.59267517,0
+CCK.US,D,20140708,000000,49.6075,50.0105,49.4398,50.0006,778087.10490923,0
+CCK.US,D,20140709,000000,50.0205,50.2856,49.7544,50.2756,824685.58995843,0
+CCK.US,D,20140710,000000,49.804,50.5812,49.6473,50.1872,1150509.2817945,0
+CCK.US,D,20140711,000000,50.345,50.5118,50.0105,50.1286,1010464.9870696,0
+CCK.US,D,20140714,000000,50.2756,50.482,50.0403,50.0989,631469.21406412,0
+CCK.US,D,20140715,000000,50.1872,50.6199,50.1585,50.2369,750020.61995688,0
+CCK.US,D,20140716,000000,50.4423,50.5515,49.8537,49.9014,621408.84151902,0
+CCK.US,D,20140717,000000,49.804,49.9311,49.1946,49.2731,581678.12731299,0
+CCK.US,D,20140718,000000,49.7346,50.4235,49.3425,50.4235,786139.63422557,0
+CCK.US,D,20140721,000000,50.4324,50.6885,50.0791,50.6012,953662.06445692,0
+CCK.US,D,20140722,000000,50.0205,50.0889,47.533,48.0541,3557266.531666,0
+CCK.US,D,20140723,000000,47.8963,48.084,46.7081,47.0417,2371316.2478923,0
+CCK.US,D,20140724,000000,46.992,47.9747,46.992,47.925,1214528.5521481,0
+CCK.US,D,20140725,000000,47.7801,47.945,47.4933,47.6711,890680.46521501,0
+CCK.US,D,20140728,000000,47.5727,47.7405,47.0813,47.1498,631647.5323037,0
+CCK.US,D,20140729,000000,47.0715,47.4049,46.7568,46.7856,1132219.0691412,0
+CCK.US,D,20140730,000000,46.7081,47.0615,46.3429,46.6188,820496.62249974,0
+CCK.US,D,20140731,000000,46.2744,46.4024,45.4684,45.7631,1206775.234793,0
+CCK.US,D,20140801,000000,45.7433,45.8714,44.8698,45.1825,1950667.5505049,0
+CCK.US,D,20140804,000000,45.262,45.5369,45.0256,45.262,1483642.0065581,0
+CCK.US,D,20140805,000000,44.9959,45.2817,44.5929,44.7011,760636.09617436,0
+CCK.US,D,20140806,000000,44.447,45.6847,44.3785,45.5965,1403229.547535,0
+CCK.US,D,20140807,000000,45.9408,46.0977,45.5369,45.6659,1287598.7324703,0
+CCK.US,D,20140808,000000,45.6063,45.6362,45.252,45.5666,535323.44460267,0
+CCK.US,D,20140811,000000,45.6936,45.8426,45.1924,45.3115,525229.82628408,0
+CCK.US,D,20140812,000000,44.9959,45.3999,44.9959,45.3314,409093.2724833,0
+CCK.US,D,20140813,000000,45.4297,45.6362,45.0158,45.1825,663147.39895379,0
+CCK.US,D,20140814,000000,45.2718,45.5468,45.1626,45.4395,593216.42560651,0
+CCK.US,D,20140815,000000,45.5468,45.7731,45.2917,45.6659,511648.42409295,0
+CCK.US,D,20140818,000000,45.7533,46.2843,45.7533,46.2644,687489.3498285,0
+CCK.US,D,20140819,000000,46.3627,46.5206,46.197,46.2158,475167.73610668,0
+CCK.US,D,20140820,000000,46.058,46.2257,45.7929,46.0192,486390.70327598,0
+CCK.US,D,20140821,000000,46.1473,46.6089,46.0381,46.2942,1049497.5400325,0
+CCK.US,D,20140822,000000,46.3826,46.4421,45.9211,45.9895,589342.78927205,0
+CCK.US,D,20140825,000000,46.197,46.197,45.5865,45.9211,652400.95453774,0
+CCK.US,D,20140826,000000,46.0094,46.8243,45.9895,46.7956,1107956.7066333,0
+CCK.US,D,20140827,000000,46.7081,47.002,46.5891,46.9722,630359.00671936,0
+CCK.US,D,20140828,000000,46.7856,47.395,46.5504,47.3355,1999818.9079783,0
+CCK.US,D,20140829,000000,47.3851,47.4834,47.1399,47.4536,687517.55836357,0
+CCK.US,D,20140902,000000,48.5256,49.548,48.4462,49.2731,3195398.3766896,0
+CCK.US,D,20140903,000000,49.5093,49.7743,49.1857,49.2432,1073660.1652199,0
+CCK.US,D,20140904,000000,49.5182,49.6175,48.8899,48.9088,1385060.2286033,0
+CCK.US,D,20140905,000000,48.8115,49.667,48.6149,49.6373,1123643.6744782,0
+CCK.US,D,20140908,000000,49.4695,49.8637,49.0169,49.0864,1412536.3492145,0
+CCK.US,D,20140909,000000,48.9682,49.1757,48.7916,48.9385,748783.47420429,0
+CCK.US,D,20140910,000000,48.742,48.8412,48.3389,48.6348,1230978.1578878,0
+CCK.US,D,20140911,000000,48.5356,48.9772,48.4174,48.7718,820118.82961926,0
+CCK.US,D,20140912,000000,48.7916,48.9186,48.1921,48.2705,952479.32087912,0
+CCK.US,D,20140915,000000,48.3786,48.4462,48.0442,48.1237,784283.91559669,0
+CCK.US,D,20140916,000000,47.9747,48.1722,47.6024,47.6312,1087480.3325116,0
+CCK.US,D,20140917,000000,47.3355,47.5925,46.1672,46.3924,2009541.7855503,0
+CCK.US,D,20140918,000000,46.3041,46.3826,45.6936,46.187,1055532.1516434,0
+CCK.US,D,20140919,000000,46.2843,46.3627,45.6749,45.7136,1239576.7238475,0
+CCK.US,D,20140922,000000,45.6063,45.7334,45.0853,45.4982,1845429.56572,0
+CCK.US,D,20140923,000000,45.5369,45.7234,45.0853,45.3612,1214533.5893865,0
+CCK.US,D,20140924,000000,45.4197,45.4882,44.9581,45.2817,780069.76194597,0
+CCK.US,D,20140925,000000,45.1437,45.1437,44.5343,44.5542,706238.9586245,0
+CCK.US,D,20140926,000000,44.5542,44.5542,44.1204,44.2197,647584.34717362,0
+CCK.US,D,20140929,000000,43.9546,44.1898,43.493,44.1501,1750873.5486996,0
+CCK.US,D,20140930,000000,43.9933,44.18,43.5695,43.768,1122922.3419384,0
+CCK.US,D,20141001,000000,43.8077,43.8971,43.2966,43.5993,1747933.8163657,0
+CCK.US,D,20141002,000000,43.4246,43.5407,42.9034,43.3363,1698652.4981413,0
+CCK.US,D,20141003,000000,43.493,43.5307,43.1477,43.1973,1523169.2163325,0
+CCK.US,D,20141006,000000,43.3263,44.1204,43.3263,43.8475,1092356.3792889,0
+CCK.US,D,20141007,000000,44.0331,44.3885,43.376,43.4444,1436365.5092194,0
+CCK.US,D,20141008,000000,43.5407,44.6217,43.3363,44.574,946918.20967853,0
+CCK.US,D,20141009,000000,44.447,44.6812,43.6687,43.7879,1091479.8998062,0
+CCK.US,D,20141010,000000,43.6787,43.8375,43.0097,43.0584,866435.2293177,0
+CCK.US,D,20141013,000000,42.8935,43.1774,42.2246,42.2543,894217.61402392,0
+CCK.US,D,20141014,000000,42.3724,42.7952,42.0171,42.4608,1028374.3844994,0
+CCK.US,D,20141015,000000,42.0359,43.8276,41.7827,43.1079,1756791.2963794,0
+CCK.US,D,20141016,000000,42.6662,44.1403,42.2841,44.1105,1822625.9874546,0
+CCK.US,D,20141017,000000,45.3899,46.6982,44.9581,45.4395,2572751.3819703,0
+CCK.US,D,20141020,000000,45.3999,46.0778,45.0653,45.9308,1357106.5777913,0
+CCK.US,D,20141021,000000,46.2644,47.002,45.9895,46.8838,856445.37811028,0
+CCK.US,D,20141022,000000,47.0715,47.1697,46.0678,46.2158,1116209.7180381,0
+CCK.US,D,20141023,000000,46.461,47.0118,46.1771,46.461,737760.98912358,0
+CCK.US,D,20141024,000000,46.5989,46.8937,46.1373,46.7469,372781.83570749,0
+CCK.US,D,20141027,000000,46.461,46.4808,45.4098,45.8525,1046604.1502919,0
+CCK.US,D,20141028,000000,46.1373,46.7469,45.8426,46.7469,632654.97998496,0
+CCK.US,D,20141029,000000,46.6883,46.9423,46.0778,46.4124,1004555.2989714,0
+CCK.US,D,20141030,000000,46.1373,46.5106,45.7929,46.1076,858792.73120763,0
+CCK.US,D,20141031,000000,46.6982,47.1895,46.2446,47.1201,997006.49349564,0
+CCK.US,D,20141103,000000,47.3355,47.395,46.2942,46.4124,721722.42203786,0
+CCK.US,D,20141104,000000,46.3727,46.9523,46.324,46.6089,427729.03969132,0
+CCK.US,D,20141105,000000,46.8153,47.5429,46.5791,47.4635,714805.2862583,0
+CCK.US,D,20141106,000000,47.4933,47.8963,47.2192,47.8278,772382.93613791,0
+CCK.US,D,20141107,000000,47.8963,48.1424,47.5925,48.0243,1018885.2347896,0
+CCK.US,D,20141110,000000,47.9548,48.3489,47.9548,48.3191,381541.59329608,0
+CCK.US,D,20141111,000000,48.3102,48.595,48.2119,48.466,591208.58237776,0
+CCK.US,D,20141112,000000,48.3986,48.5553,47.6411,48.3489,832590.02446562,0
+CCK.US,D,20141113,000000,48.2517,48.3002,46.8343,47.2095,1081641.1657509,0
+CCK.US,D,20141114,000000,47.0903,47.6511,46.6586,46.7369,898560.72097785,0
+CCK.US,D,20141117,000000,46.7369,47.6411,46.7369,47.4734,1140174.8834802,0
+CCK.US,D,20141118,000000,47.4635,47.8575,47.2392,47.5727,778816.49703046,0
+CCK.US,D,20141119,000000,47.4248,47.9747,47.0715,47.8765,991265.0491601,0
+CCK.US,D,20141120,000000,47.6214,48.0541,47.6214,48.0442,932763.56975677,0
+CCK.US,D,20141121,000000,48.0044,48.4759,47.6511,47.9548,877235.06846084,0
+CCK.US,D,20141124,000000,47.9548,48.084,47.6124,47.9847,860890.23728002,0
+CCK.US,D,20141125,000000,48.1037,48.2317,47.9162,48.1335,883750.23261559,0
+CCK.US,D,20141126,000000,48.1524,48.2317,47.8765,48.2119,418843.35114257,0
+CCK.US,D,20141128,000000,48.0343,48.8502,48.0243,48.6646,701183.58615992,0
+CCK.US,D,20141201,000000,48.6933,49.2631,48.3291,49.2144,1367205.2333483,0
+CCK.US,D,20141202,000000,48.9972,49.5579,48.8701,49.4298,596132.98664378,0
+CCK.US,D,20141203,000000,49.4795,50.4036,49.3524,50.3649,677953.85752533,0
+CCK.US,D,20141204,000000,50.3936,50.8562,50.207,50.4721,1328435.6242303,0
+CCK.US,D,20141205,000000,50.5218,50.6299,50.2269,50.3936,897192.60702669,0
+CCK.US,D,20141208,000000,50.3351,50.492,49.6572,49.7743,529538.68001685,0
+CCK.US,D,20141209,000000,49.4199,49.8637,49.1857,49.8437,338926.5563786,0
+CCK.US,D,20141210,000000,49.814,49.8537,48.8998,48.9682,652552.07168994,0
+CCK.US,D,20141211,000000,49.0467,49.2731,48.3688,48.4561,843946.98217652,0
+CCK.US,D,20141212,000000,48.1037,48.3886,47.6711,47.7205,538319.59400675,0
+CCK.US,D,20141215,000000,48.1237,48.2705,47.6214,47.6808,1422216.9139838,0
+CCK.US,D,20141216,000000,47.4149,47.9647,47.3454,47.4933,529124.61901984,0
+CCK.US,D,20141217,000000,47.6411,48.4174,47.3355,48.3786,710670.72097439,0
+CCK.US,D,20141218,000000,49.0467,49.4596,48.5057,49.4298,754853.34648392,0
+CCK.US,D,20141219,000000,49.6572,50.2856,49.4993,50.217,866335.49199726,0
+CCK.US,D,20141222,000000,50.2458,50.885,50.217,50.885,578762.57372342,0
+CCK.US,D,20141223,000000,50.9049,51.6325,50.6299,51.426,787562.15035152,0
+CCK.US,D,20141224,000000,51.3277,51.4846,51.0131,51.1024,262384.71134687,0
+CCK.US,D,20141226,000000,51.3178,51.4846,51.033,51.1024,243531.33543969,0
+CCK.US,D,20141229,000000,50.8662,51.3178,50.6985,51.2096,411521.22139514,0
+CCK.US,D,20141230,000000,51.1997,51.4756,50.8562,50.885,333789.58065184,0
+CCK.US,D,20141231,000000,50.8751,50.8751,50.0304,50.0403,289646.24560188,0
+CCK.US,D,20150102,000000,50.0403,50.3252,49.4298,49.814,531284.58684847,0
+CCK.US,D,20150105,000000,49.4199,49.677,48.8502,48.9585,564542.44970236,0
+CCK.US,D,20150106,000000,48.1722,48.5057,46.2545,47.0515,2144069.2967725,0
+CCK.US,D,20150107,000000,47.3752,47.4933,46.9037,47.395,1135665.5476588,0
+CCK.US,D,20150108,000000,47.4049,47.9847,47.2879,47.9847,749049.44039215,0
+CCK.US,D,20150109,000000,48.1137,48.3002,46.8153,46.8441,1058629.0458155,0
+CCK.US,D,20150112,000000,46.7856,47.0515,46.2257,46.854,615900.11759786,0
+CCK.US,D,20150113,000000,47.258,47.4049,46.1672,46.5404,973085.65575169,0
+CCK.US,D,20150114,000000,46.1076,46.718,45.8426,46.6386,830454.23538135,0
+CCK.US,D,20150115,000000,46.8739,46.8739,45.7731,45.7731,927736.40582726,0
+CCK.US,D,20150116,000000,45.7631,45.9408,45.1527,45.4297,1024565.2248166,0
+CCK.US,D,20150120,000000,45.4495,46.197,45.1825,45.8714,1284598.5532754,0
+CCK.US,D,20150121,000000,45.7234,46.6586,45.3512,46.334,859794.13420281,0
+CCK.US,D,20150122,000000,46.7568,47.2192,46.4709,46.8838,814087.24035153,0
+CCK.US,D,20150123,000000,46.6089,46.8053,45.4098,45.4098,701147.3180434,0
+CCK.US,D,20150126,000000,45.5369,45.6063,44.574,45.1349,1492779.5570272,0
+CCK.US,D,20150127,000000,44.7308,45.1726,44.3785,44.8798,952736.22003784,0
+CCK.US,D,20150128,000000,45.2023,45.4297,44.1204,44.1701,1214185.0124888,0
+CCK.US,D,20150129,000000,44.3585,44.3585,43.1079,43.5794,1838882.1632395,0
+CCK.US,D,20150130,000000,43.2271,43.9169,43.2072,43.5606,1284165.3507725,0
+CCK.US,D,20150202,000000,43.7184,44.1701,43.376,43.9933,1376160.4357871,0
+CCK.US,D,20150203,000000,44.1898,45.0555,44.1701,44.584,1428261.6000714,0
+CCK.US,D,20150204,000000,44.584,45.5169,44.4182,44.9681,2201320.5336035,0
+CCK.US,D,20150205,000000,47.1895,48.0243,46.461,47.2492,2599760.0468574,0
+CCK.US,D,20150206,000000,47.2392,47.2679,46.1771,46.3429,1407360.0830282,0
+CCK.US,D,20150209,000000,45.9308,46.5691,45.7831,46.0094,1432345.7929712,0
+CCK.US,D,20150210,000000,46.2257,49.5678,46.2257,49.4795,2902608.8943222,0
+CCK.US,D,20150211,000000,49.5877,49.5877,48.6249,48.7132,1295304.6997843,0
+CCK.US,D,20150212,000000,48.9385,49.4795,48.8998,49.0666,1052238.8051733,0
+CCK.US,D,20150213,000000,49.2234,49.8735,49.146,49.7941,944839.84511209,0
+CCK.US,D,20150217,000000,49.3127,49.677,49.1857,49.3624,1015783.303379,0
+CCK.US,D,20150218,000000,49.3624,51.2791,49.2334,51.2493,1501719.6477508,0
+CCK.US,D,20150219,000000,51.3376,51.5342,50.5615,50.6985,1294628.7023901,0
+CCK.US,D,20150220,000000,50.5317,50.885,49.7644,50.8464,789985.06202496,0
+CCK.US,D,20150223,000000,50.5415,51.5243,50.4622,51.3476,782853.33988929,0
+CCK.US,D,20150224,000000,51.2295,51.5342,50.9247,51.2394,678160.3843,0
+CCK.US,D,20150225,000000,51.3476,52.2718,51.0031,51.6622,1298054.0245064,0
+CCK.US,D,20150226,000000,51.6622,52.0256,51.426,51.8975,624944.98288025,0
+CCK.US,D,20150227,000000,51.957,52.3988,51.7902,52.1039,1142697.5324739,0
+CCK.US,D,20150302,000000,51.7506,52.2718,51.416,52.233,889022.20633164,0
+CCK.US,D,20150303,000000,52.4484,52.4484,51.554,52.1138,1194585.1178498,0
+CCK.US,D,20150304,000000,51.8489,51.8489,51.2691,51.436,1207299.1075873,0
+CCK.US,D,20150305,000000,51.6137,51.6821,50.2954,50.8165,1554566.3233191,0
+CCK.US,D,20150306,000000,50.5912,50.8066,49.5678,49.9014,1495061.4260253,0
+CCK.US,D,20150309,000000,49.9609,50.1386,49.8834,50.0006,642048.42216507,0
+CCK.US,D,20150310,000000,49.7346,50.0205,49.4498,49.667,761160.9764163,0
+CCK.US,D,20150311,000000,49.4101,49.7644,48.9772,49.3624,1024917.831505,0
+CCK.US,D,20150312,000000,49.4795,50.1783,49.2928,50.1486,1067639.6578767,0
+CCK.US,D,20150313,000000,49.9807,50.0989,49.007,49.3028,484180.36306328,0
+CCK.US,D,20150316,000000,49.4398,50.1585,49.3524,50.1386,844468.84007542,0
+CCK.US,D,20150317,000000,49.8735,50.3838,49.6572,50.1683,665850.38108262,0
+CCK.US,D,20150318,000000,50.1872,52.488,50.1585,52.3501,2019930.5860394,0
+CCK.US,D,20150319,000000,52.0751,52.0851,51.5441,52.0066,784658.68613411,0
+CCK.US,D,20150320,000000,52.1635,52.3015,51.7406,52.1933,983822.02569093,0
+CCK.US,D,20150323,000000,52.3501,52.4185,51.7705,52.0553,621603.2789215,0
+CCK.US,D,20150324,000000,51.9472,52.3789,51.6424,52.3015,927064.43822386,0
+CCK.US,D,20150325,000000,52.2718,52.2718,51.0528,51.1511,759025.18733203,0
+CCK.US,D,20150326,000000,50.9446,51.1124,50.5714,50.9247,865015.7355348,0
+CCK.US,D,20150327,000000,50.7867,51.16,50.6012,51.1511,737257.26528295,0
+CCK.US,D,20150330,000000,51.6821,52.7938,51.5838,52.7641,965106.67011608,0
+CCK.US,D,20150331,000000,52.7244,53.1163,52.4583,53.1065,1178455.8804727,0
+CCK.US,D,20150401,000000,53.2852,53.315,52.6151,53.2454,1600849.4772441,0
+CCK.US,D,20150402,000000,53.0866,53.3527,52.9001,53.1859,988502.62761808,0
+CCK.US,D,20150406,000000,53.039,54.3075,52.8712,54.1388,712947.55273405,0
+CCK.US,D,20150407,000000,54.0604,54.11,53.6971,54.0018,1480702.2742242,0
+CCK.US,D,20150408,000000,53.8748,54.5418,53.4807,54.512,978227.66871687,0
+CCK.US,D,20150409,000000,54.4157,54.8773,54.0802,54.2877,1403021.0058649,0
+CCK.US,D,20150410,000000,53.5105,54.0505,53.315,53.7964,1087576.0400413,0
+CCK.US,D,20150413,000000,53.5889,54.1685,53.315,53.7864,989927.15863939,0
+CCK.US,D,20150414,000000,53.8351,54.0802,53.5689,53.7765,894106.79477898,0
+CCK.US,D,20150415,000000,53.7765,54.0703,53.4212,53.5105,1356166.6291047,0
+CCK.US,D,20150416,000000,53.4708,53.5789,52.635,53.2355,1782138.68004,0
+CCK.US,D,20150417,000000,52.6946,54.9368,51.3665,53.4112,2427720.2212232,0
+CCK.US,D,20150420,000000,53.6078,53.9135,52.9993,53.4112,753150.75990258,0
+CCK.US,D,20150421,000000,54.5219,54.5617,53.4906,53.6376,1526133.1274108,0
+CCK.US,D,20150422,000000,53.6276,53.9234,53.305,53.8251,802394.80256277,0
+CCK.US,D,20150423,000000,53.7169,54.1199,53.5592,53.9135,608888.28173626,0
+CCK.US,D,20150424,000000,54.11,54.4157,53.7964,54.3561,456502.75291591,0
+CCK.US,D,20150427,000000,54.6896,54.8376,54.1785,54.2678,916790.48677033,0
+CCK.US,D,20150428,000000,54.1983,54.5319,53.9819,54.2977,594342.75211417,0
+CCK.US,D,20150429,000000,54.0018,54.2083,53.5005,53.7169,539821.69849952,0
+CCK.US,D,20150430,000000,53.315,53.7566,53.0191,53.3437,1053703.6341018,0
+CCK.US,D,20150501,000000,53.295,54.376,53.295,54.3075,666053.88551424,0
+CCK.US,D,20150504,000000,54.5716,54.789,54.0604,54.3075,759634.69317919,0
+CCK.US,D,20150505,000000,54.4057,54.4544,53.4609,53.5979,614686.14314194,0
+CCK.US,D,20150506,000000,53.8351,53.9819,53.156,53.707,910675.27934505,0
+CCK.US,D,20150507,000000,53.5492,53.8847,53.295,53.5592,777966.21118748,0
+CCK.US,D,20150508,000000,53.8251,54.3164,53.5689,53.9819,654052.16128734,0
+CCK.US,D,20150511,000000,53.8549,54.512,53.6574,54.1983,658934.25275074,0
+CCK.US,D,20150512,000000,54.0118,54.0802,53.1263,53.305,1009155.3050839,0
+CCK.US,D,20150513,000000,53.5592,54.1587,53.3824,53.5979,467600.79657272,0
+CCK.US,D,20150514,000000,53.9721,54.3661,53.6772,54.3264,354183.34406367,0
+CCK.US,D,20150515,000000,54.512,54.6996,54.0604,54.2877,644777.59793361,0
+CCK.US,D,20150518,000000,54.2678,55.6932,54.0405,55.6734,891557.95214538,0
+CCK.US,D,20150519,000000,55.7318,55.9295,55.5543,55.6337,833633.74026341,0
+CCK.US,D,20150520,000000,55.8302,56.115,55.5344,55.6038,531276.52726702,0
+CCK.US,D,20150521,000000,55.5254,55.6634,55.1522,55.3885,340554.59183153,0
+CCK.US,D,20150522,000000,55.2902,55.3686,54.8476,54.9935,232021.24568124,0
+CCK.US,D,20150526,000000,54.7393,54.9666,54.2282,54.7293,663312.62037351,0
+CCK.US,D,20150527,000000,54.789,55.4669,54.4634,55.3984,574608.86693357,0
+CCK.US,D,20150528,000000,55.4669,55.7121,54.8276,55.043,606292.08906164,0
+CCK.US,D,20150529,000000,54.7493,55.0033,53.9422,54.3561,940999.45455112,0
+CCK.US,D,20150601,000000,54.3661,54.6014,54.0405,54.376,548894.77231698,0
+CCK.US,D,20150602,000000,54.2182,54.3363,53.7368,53.7666,714896.96399729,0
+CCK.US,D,20150603,000000,53.8063,54.3561,53.5204,54.3463,975990.12741678,0
+CCK.US,D,20150604,000000,53.8748,54.1288,53.6574,53.9918,530869.5184038,0
+CCK.US,D,20150605,000000,53.6574,54.789,53.5979,54.7691,596071.53233521,0
+CCK.US,D,20150608,000000,54.6699,54.927,54.4357,54.5814,654255.66571895,0
+CCK.US,D,20150609,000000,54.4357,55.2505,54.4357,54.6113,770969.4870411,0
+CCK.US,D,20150610,000000,54.8079,55.1225,54.7194,54.9666,467419.45599009,0
+CCK.US,D,20150611,000000,55.1423,55.8203,55.0728,55.5066,312049.86713784,0
+CCK.US,D,20150612,000000,55.2009,55.2802,54.7293,54.9368,323669.76869354,0
+CCK.US,D,20150615,000000,54.238,54.4157,53.8549,54.2678,730239.38473526,0
+CCK.US,D,20150616,000000,54.2678,54.4057,53.8748,54.0018,411451.70750513,0
+CCK.US,D,20150617,000000,54.1785,54.3264,53.5303,54.0505,452139.49700835,0
+CCK.US,D,20150618,000000,54.1983,54.779,53.9422,54.5319,552739.19266867,0
+CCK.US,D,20150619,000000,54.512,54.789,54.248,54.2977,444713.60014976,0
+CCK.US,D,20150622,000000,54.5319,54.6699,54.2182,54.5219,527615.46239332,0
+CCK.US,D,20150623,000000,54.5716,54.6996,54.0703,54.2579,362445.42249772,0
+CCK.US,D,20150624,000000,54.1288,54.3164,53.3924,53.6176,498116.38683821,0
+CCK.US,D,20150625,000000,53.845,53.8648,53.3248,53.4112,858200.35197104,0
+CCK.US,D,20150626,000000,53.5402,53.7765,53.2256,53.6971,2518759.2383883,0
+CCK.US,D,20150629,000000,53.166,53.431,52.635,52.6548,653644.14497643,0
+CCK.US,D,20150630,000000,53.1065,53.1859,52.0156,52.0156,865047.9738606,0
+CCK.US,D,20150701,000000,52.6251,53.2355,52.5665,53.2057,938863.66546683,0
+CCK.US,D,20150702,000000,53.3527,53.5303,52.7044,52.8712,907025.29639583,0
+CCK.US,D,20150706,000000,52.4087,53.0093,52.0256,52.2618,1104665.3750586,0
+CCK.US,D,20150707,000000,52.3501,52.7044,51.8776,52.6251,886579.14570458,0
+CCK.US,D,20150708,000000,52.2815,52.3988,51.2791,51.5044,699213.01849537,0
+CCK.US,D,20150709,000000,51.9869,52.1238,51.6622,51.8289,461802.93516705,0
+CCK.US,D,20150710,000000,52.3312,53.1263,52.233,52.9794,719354.91998688,0
+CCK.US,D,20150713,000000,53.295,53.4708,53.0866,53.295,617024.42921015,0
+CCK.US,D,20150714,000000,53.431,53.6376,53.1163,53.4022,508577.72356045,0
+CCK.US,D,20150715,000000,53.4022,53.7467,52.9496,52.9893,853364.60310098,0
+CCK.US,D,20150716,000000,53.6176,54.2282,53.3824,53.9621,788625.00765525,0
+CCK.US,D,20150717,000000,54.2282,54.2282,53.2852,53.3824,429355.06024888,0
+CCK.US,D,20150720,000000,53.156,53.2852,52.1933,52.4385,976804.14514324,0
+CCK.US,D,20150721,000000,50.0691,52.5953,48.9772,51.6523,2027354.4680027,0
+CCK.US,D,20150722,000000,51.6325,52.2032,51.2295,51.3277,645405.23783904,0
+CCK.US,D,20150723,000000,51.5143,51.5143,50.0691,50.1683,462922.20954093,0
+CCK.US,D,20150724,000000,50.2269,50.5018,49.4101,49.7446,550299.15438466,0
+CCK.US,D,20150727,000000,49.3624,49.3624,48.7618,49.1261,643574.70540219,0
+CCK.US,D,20150728,000000,49.4498,50.2458,48.9972,50.0602,614889.64757355,0
+CCK.US,D,20150729,000000,49.9609,51.0627,49.9609,50.895,694535.43891126,0
+CCK.US,D,20150730,000000,50.4423,51.1699,50.4324,51.1024,631774.47071154,0
+CCK.US,D,20150731,000000,51.1898,51.4846,50.5218,50.6398,688026.31944262,0
+CCK.US,D,20150803,000000,50.5218,50.6985,49.687,50.1286,647830.16440784,0
+CCK.US,D,20150804,000000,50.0205,50.8165,50.0006,50.3748,591697.19450317,0
+CCK.US,D,20150805,000000,50.5714,50.8165,50.1872,50.5415,389786.54511955,0
+CCK.US,D,20150806,000000,50.4135,50.5218,50.1089,50.3838,350752.98470896,0
+CCK.US,D,20150807,000000,50.4135,50.5812,50.0105,50.345,355913.1317324,0
+CCK.US,D,20150810,000000,50.345,51.4945,50.345,51.4459,376257.53020784,0
+CCK.US,D,20150811,000000,50.8751,51.0031,50.5018,50.8165,406334.88073199,0
+CCK.US,D,20150812,000000,50.2856,50.4523,49.687,50.2458,486215.40737943,0
+CCK.US,D,20150813,000000,50.2954,50.5714,49.9311,50.3838,655576.42962909,0
+CCK.US,D,20150814,000000,50.2369,51.9968,50.2369,51.8975,669716.96528331,0
+CCK.US,D,20150817,000000,51.5441,52.0553,50.6012,52.0553,594240.99989835,0
+CCK.US,D,20150818,000000,51.7902,52.1039,51.6424,51.7804,484893.63602162,0
+CCK.US,D,20150819,000000,51.3763,51.426,50.4235,50.9446,645912.9914704,0
+CCK.US,D,20150820,000000,50.4036,50.8562,50.1486,50.1486,685075.50518418,0
+CCK.US,D,20150821,000000,49.5182,49.7644,48.6933,48.9088,664325.10529319,0
+CCK.US,D,20150824,000000,46.5989,48.6447,45.262,47.4049,1362620.3389509,0
+CCK.US,D,20150825,000000,48.3589,48.4959,47.1598,47.4049,1389783.1433331,0
+CCK.US,D,20150826,000000,48.0541,48.3589,47.3066,48.1722,1216250.2802354,0
+CCK.US,D,20150827,000000,48.7618,50.0691,48.5156,49.7247,630248.18747443,0
+CCK.US,D,20150828,000000,49.4695,50.1187,49.3524,49.8834,652525.87805022,0
+CCK.US,D,20150831,000000,49.4498,49.5093,48.5852,48.733,1242901.3011956,0
+CCK.US,D,20150901,000000,47.8675,48.1623,47.1498,47.4436,803780.04312452,0
+CCK.US,D,20150902,000000,48.0541,48.1335,47.2879,47.9847,645405.23783904,0
+CCK.US,D,20150903,000000,48.2904,48.8601,48.064,48.6835,412671.72664715,0
+CCK.US,D,20150904,000000,47.8963,48.3002,47.6808,47.8963,451122.98229796,0
+CCK.US,D,20150908,000000,48.6646,49.1162,48.3002,49.0269,639608.38388105,0
+CCK.US,D,20150909,000000,49.3524,49.6572,48.6646,48.6835,483876.11386354,0
+CCK.US,D,20150910,000000,48.5852,49.1857,48.3489,48.5454,611352.49876464,0
+CCK.US,D,20150911,000000,48.3589,48.4462,47.7702,48.202,413893.76068451,0
+CCK.US,D,20150914,000000,47.9747,48.2517,47.4834,47.5727,403518.05701518,0
+CCK.US,D,20150915,000000,47.2492,48.0541,46.5504,47.8575,478586.00608922,0
+CCK.US,D,20150916,000000,47.8178,48.6348,47.7504,48.4859,522122.85763506,0
+CCK.US,D,20150917,000000,48.2804,48.8412,48.0144,48.2317,739724.50465436,0
+CCK.US,D,20150918,000000,47.6511,48.5454,47.5429,47.935,723524.74593963,0
+CCK.US,D,20150921,000000,48.1821,48.7618,47.6214,47.7702,952290.92816272,0
+CCK.US,D,20150922,000000,47.0218,47.6808,46.3627,46.4907,800730.49899332,0
+CCK.US,D,20150923,000000,46.5404,46.5504,45.3314,45.6362,760719.71433192,0
+CCK.US,D,20150924,000000,45.3512,45.6847,44.6614,45.5468,524320.10102789,0
+CCK.US,D,20150925,000000,45.9111,45.9111,45.3016,45.5666,432610.12370705,0
+CCK.US,D,20150928,000000,45.2223,45.2817,44.2692,44.3388,654176.07735213,0
+CCK.US,D,20150929,000000,44.4658,44.7507,44.0033,44.2495,526698.68500336,0
+CCK.US,D,20150930,000000,44.7507,45.0356,44.3885,44.977,973854.33833249,0
+CCK.US,D,20151001,000000,45.0853,45.5766,44.6714,45.1726,822293.90916311,0
+CCK.US,D,20151002,000000,44.6027,46.6287,44.3885,46.5691,1029493.6588733,0
+CCK.US,D,20151005,000000,46.6684,47.1498,46.4124,46.718,1009993.5015548,0
+CCK.US,D,20151006,000000,46.8343,47.2095,46.1473,46.2446,798594.70990905,0
+CCK.US,D,20151007,000000,46.6386,47.3652,46.2942,47.3553,691280.37545309,0
+CCK.US,D,20151008,000000,47.0417,49.2046,47.0417,49.1559,1103038.3470533,0
+CCK.US,D,20151009,000000,49.1757,49.7157,48.9872,49.4199,1058586.7330129,0
+CCK.US,D,20151012,000000,49.3624,50.1187,48.9772,50.0006,686860.70247539,0
+CCK.US,D,20151013,000000,49.804,50.0989,49.5281,49.677,569318.75915925,0
+CCK.US,D,20151014,000000,49.5778,50.0889,49.4298,49.5182,576135.15017068,0
+CCK.US,D,20151015,000000,49.5877,50.5118,49.1946,50.355,901023.93055855,0
+CCK.US,D,20151016,000000,50.4523,50.8066,50.0205,50.7579,918824.5236388,0
+CCK.US,D,20151019,000000,50.6012,50.7867,50.1286,50.2856,1459343.3759338,0
+CCK.US,D,20151020,000000,52.5764,53.4708,51.1699,51.8975,1377713.9201116,0
+CCK.US,D,20151021,000000,51.7019,52.369,51.5441,51.5441,1063773.073676,0
+CCK.US,D,20151022,000000,52.0156,53.2355,51.8776,52.9199,1009557.2767088,0
+CCK.US,D,20151023,000000,53.1463,53.2852,51.6622,51.8776,1151862.2840305,0
+CCK.US,D,20151026,000000,51.8876,52.1338,51.5243,51.7307,1304848.2516688,0
+CCK.US,D,20151027,000000,51.298,51.7208,50.7083,51.7019,1056755.1931284,0
+CCK.US,D,20151028,000000,51.8201,52.488,51.4945,52.2428,690263.8607427,0
+CCK.US,D,20151029,000000,51.8975,52.4385,51.426,51.957,730340.12950339,0
+CCK.US,D,20151030,000000,52.0751,52.6847,51.6325,52.1436,860133.64407139,0
+CCK.US,D,20151102,000000,52.1039,53.1859,51.7705,53.0589,887834.42551542,0
+CCK.US,D,20151103,000000,52.8712,53.0589,52.2915,52.3213,866744.51575585,0
+CCK.US,D,20151104,000000,52.5179,52.5278,51.8002,51.9372,523065.82866472,0
+CCK.US,D,20151105,000000,52.1238,52.1238,51.4459,51.692,591596.44973504,0
+CCK.US,D,20151106,000000,51.6137,51.8676,51.0131,51.8102,629129.92054822,0
+CCK.US,D,20151109,000000,51.8489,51.8579,50.7867,51.2096,574948.37680215,0
+CCK.US,D,20151110,000000,51.2493,51.5937,50.748,51.564,686500.03620549,0
+CCK.US,D,20151111,000000,51.6225,52.1734,51.5838,52.0653,508493.09795523,0
+CCK.US,D,20151112,000000,50.9834,51.298,48.8215,48.8502,2261207.2535685,0
+CCK.US,D,20151113,000000,48.9872,49.4498,48.5653,49.3028,824123.43415228,0
+CCK.US,D,20151116,000000,49.2144,49.687,48.9585,49.3425,1054313.139949,0
+CCK.US,D,20151117,000000,49.5093,49.7247,48.8601,49.1162,636555.81740681,0
+CCK.US,D,20151118,000000,49.2432,50.2269,49.1559,50.1783,1209841.9055349,0
+CCK.US,D,20151119,000000,50.3351,50.3351,49.6075,50.0502,570844.03494868,0
+CCK.US,D,20151120,000000,50.345,50.885,50.1286,50.5317,752719.572295,0
+CCK.US,D,20151123,000000,50.5317,51.0428,50.2556,50.3153,435356.42608618,0
+CCK.US,D,20151124,000000,50.0105,51.3575,49.9609,51.1024,714065.81966025,0
+CCK.US,D,20151125,000000,50.8562,51.2493,50.6398,50.6985,429456.81246469,0
+CCK.US,D,20151127,000000,50.6012,51.3079,50.2458,51.0627,224086.5877436,0
+CCK.US,D,20151130,000000,50.9634,51.2691,50.7769,51.033,571964.31677025,0
+CCK.US,D,20151201,000000,51.0131,51.5044,50.5812,50.7967,636921.52091511,0
+CCK.US,D,20151202,000000,50.6598,50.9148,49.6175,49.667,503175.78909352,0
+CCK.US,D,20151203,000000,50.0304,50.1683,49.1361,49.6075,683316.5015327,0
+CCK.US,D,20151204,000000,49.7644,50.6498,49.5877,50.5615,585188.07503451,0
+CCK.US,D,20151207,000000,50.4423,50.5218,49.5381,50.0205,442883.0677129,0
+CCK.US,D,20151208,000000,49.4894,49.7247,48.6933,49.0765,529365.39901567,0
+CCK.US,D,20151209,000000,49.0864,49.9609,48.6249,48.8502,454986.54415561,0
+CCK.US,D,20151210,000000,48.9972,49.5678,48.733,49.2432,487131.17732171,0
+CCK.US,D,20151211,000000,48.6835,49.5182,48.4959,48.7132,464243.98089875,0
+CCK.US,D,20151214,000000,48.6249,48.9285,47.5131,48.1524,561555.36732742,0
+CCK.US,D,20151215,000000,48.5256,48.8412,48.3002,48.4859,604311.44692027,0
+CCK.US,D,20151216,000000,48.9682,49.0467,48.202,48.9682,541040.71019384,0
+CCK.US,D,20151217,000000,48.9485,49.0269,48.0541,48.074,301596.58999704,0
+CCK.US,D,20151218,000000,47.7008,47.8863,47.3166,47.6611,1066215.1268554,0
+CCK.US,D,20151221,000000,47.9162,48.5454,47.6214,48.1237,631774.47071154,0
+CCK.US,D,20151222,000000,48.1524,49.007,47.8575,48.7519,644953.90127784,0
+CCK.US,D,20151223,000000,49.1062,49.8735,48.7718,49.7644,939575.93097748,0
+CCK.US,D,20151224,000000,49.677,49.9837,49.4845,49.7743,180415.74565616,0
+CCK.US,D,20151228,000000,49.6273,50.3252,49.4199,50.1286,608138.7406614,0
+CCK.US,D,20151229,000000,50.4135,51.0577,50.1286,50.9534,529122.60412448,0
+CCK.US,D,20151230,000000,50.9148,51.0031,50.4423,50.6686,534909.38360565,0
+CCK.US,D,20151231,000000,50.355,50.6598,49.8339,49.8437,421521.14707938,0
+CCK.US,D,20160104,000000,48.9385,48.9772,47.9747,48.9186,736553.05935375,0
+CCK.US,D,20160105,000000,49.0467,49.6273,48.6735,49.5579,744046.45520699,0
+CCK.US,D,20160106,000000,48.9585,49.4695,48.4859,48.7519,589190.66467218,0
+CCK.US,D,20160107,000000,47.8963,48.3589,47.4556,47.6511,631036.01156117,0
+CCK.US,D,20160108,000000,47.8476,48.0888,46.3041,46.4124,766311.04896293,0
+CCK.US,D,20160111,000000,46.5206,46.7766,45.262,45.7929,1036744.2598355,0
+CCK.US,D,20160112,000000,46.2843,46.324,45.3612,45.9697,517408.00248674,0
+CCK.US,D,20160113,000000,46.2059,46.4907,44.711,44.7706,719011.38032758,0
+CCK.US,D,20160114,000000,45.2223,45.5566,44.0618,45.242,982468.01600731,0
+CCK.US,D,20160115,000000,44.0718,44.9483,43.8375,44.5145,981288.29477254,0
+CCK.US,D,20160119,000000,44.8004,44.9959,43.4543,44.0718,728611.34928234,0
+CCK.US,D,20160120,000000,43.5606,44.8798,42.5968,44.4847,809532.56938453,0
+CCK.US,D,20160121,000000,44.5145,45.4297,44.1998,44.5641,588904.5495307,0
+CCK.US,D,20160122,000000,45.0555,45.6936,44.6514,45.4882,363629.1735232,0
+CCK.US,D,20160125,000000,45.0951,45.3612,43.9844,44.2395,1223873.6368395,0
+CCK.US,D,20160126,000000,44.5244,45.242,44.2197,44.9681,587510.24193983,0
+CCK.US,D,20160127,000000,44.7706,45.0555,44.1006,44.7308,1392638.250062,0
+CCK.US,D,20160128,000000,45.0158,45.6936,43.501,44.1701,1572624.8230058,0
+CCK.US,D,20160129,000000,44.4272,45.1437,44.1105,45.105,1913911.8293017,0
+CCK.US,D,20160201,000000,44.5343,44.9581,43.9933,44.3388,2015766.8047728,0
+CCK.US,D,20160202,000000,43.8375,44.8401,43.7184,44.7308,1411774.7187675,0
+CCK.US,D,20160203,000000,44.9383,45.0555,43.2171,43.9359,1903302.3977703,0
+CCK.US,D,20160204,000000,43.0484,47.1796,42.5669,47.1201,2274770.5217014,0
+CCK.US,D,20160205,000000,46.7766,47.4536,44.9383,45.0356,1578595.9654127,0
+CCK.US,D,20160208,000000,44.6217,44.6514,42.6861,43.4633,1609945.7223583,0
+CCK.US,D,20160209,000000,42.972,44.4847,42.8152,44.0331,1527170.7985225,0
+CCK.US,D,20160210,000000,44.2495,44.8549,44.0519,44.2098,1464682.8486444,0
+CCK.US,D,20160211,000000,43.4633,44.2692,43.2072,43.8176,915831.39657777,0
+CCK.US,D,20160212,000000,44.1006,44.5244,43.8425,44.2594,1207010.9775506,0
+CCK.US,D,20160216,000000,44.8301,45.2321,44.2395,44.8301,873582.06316859,0
+CCK.US,D,20160217,000000,45.1437,45.4595,44.9086,45.0456,1075056.4877063,0
+CCK.US,D,20160218,000000,44.9959,45.1437,44.447,44.4847,1182759.6969671,0
+CCK.US,D,20160219,000000,45.1626,45.3711,44.2098,44.7904,1408772.5246774,0
+CCK.US,D,20160222,000000,45.1726,46.0381,44.711,45.2223,941958.54474367,0
+CCK.US,D,20160223,000000,44.9184,45.4545,44.8301,44.9483,572756.17064772,0
+CCK.US,D,20160224,000000,44.584,45.242,44.1701,45.115,525642.87983339,0
+CCK.US,D,20160225,000000,45.2223,45.6659,44.6714,45.5269,913566.65419028,0
+CCK.US,D,20160226,000000,45.8912,45.8912,45.1527,45.3999,728153.96803505,0
+CCK.US,D,20160229,000000,45.5666,46.2744,45.3999,46.058,1120062.1979713,0
+CCK.US,D,20160301,000000,46.3627,46.8343,46.0094,46.4024,1182836.2629909,0
+CCK.US,D,20160302,000000,46.1572,46.8441,46.0678,46.5304,709297.56978482,0
+CCK.US,D,20160303,000000,46.4024,47.3752,46.2059,47.3066,989034.55999379,0
+CCK.US,D,20160304,000000,47.2192,47.8963,47.0417,47.2292,614136.07670797,0
+CCK.US,D,20160307,000000,47.1002,47.4436,46.2436,46.7956,722345.02470488,0
+CCK.US,D,20160308,000000,46.461,46.8739,46.0094,46.5891,636733.12819873,0
+CCK.US,D,20160309,000000,46.7469,47.1796,46.5504,47.1102,608221.35137126,0
+CCK.US,D,20160310,000000,47.2492,47.3454,46.4511,46.7856,450083.29629089,0
+CCK.US,D,20160311,000000,47.2292,48.2705,47.1102,48.0442,523394.25660881,0
+CCK.US,D,20160314,000000,47.8963,48.1037,47.4536,47.8178,366383.53548378,0
+CCK.US,D,20160315,000000,47.4049,47.4248,46.7956,46.992,989494.96358414,0
+CCK.US,D,20160316,000000,46.8053,47.8575,46.6486,47.7008,665566.2808365,0
+CCK.US,D,20160317,000000,47.8178,48.8701,47.7107,48.6249,695318.22575959,0
+CCK.US,D,20160318,000000,48.5753,48.9772,48.3786,48.8899,925305.43457237,0
+CCK.US,D,20160321,000000,48.7519,48.7519,48.064,48.1722,609026.3020686,0
+CCK.US,D,20160322,000000,47.8476,48.8412,47.8476,48.4759,457348.00152049,0
+CCK.US,D,20160323,000000,47.8575,48.6447,47.808,48.2705,814400.5565804,0
+CCK.US,D,20160324,000000,48.1424,48.4085,47.6808,47.808,667876.35836965,0
+CCK.US,D,20160328,000000,47.8378,47.925,47.3454,47.6908,877084.95875634,0
+CCK.US,D,20160329,000000,47.798,48.2417,47.4933,48.2317,609681.14306141,0
+CCK.US,D,20160330,000000,48.4174,48.7718,47.935,48.7618,610860.86429617,0
+CCK.US,D,20160331,000000,48.8115,48.9385,48.3986,48.7519,939858.01632824,0
+CCK.US,D,20160401,000000,48.5454,48.9186,48.2119,48.7718,708404.97113922,0
+CCK.US,D,20160404,000000,48.7519,48.8165,47.7801,47.8575,471299.13701065,0
+CCK.US,D,20160405,000000,47.4049,47.6024,46.9236,47.4635,660594.52652947,0
+CCK.US,D,20160406,000000,47.5231,48.5852,47.2144,48.5653,638600.93619979,0
+CCK.US,D,20160407,000000,48.2317,48.3786,47.8675,48.3389,801892.08616982,0
+CCK.US,D,20160408,000000,48.5454,48.605,47.6711,47.9647,569129.35899517,0
+CCK.US,D,20160411,000000,48.074,48.4859,47.7603,48.074,533347.8396997,0
+CCK.US,D,20160412,000000,47.9946,49.2531,47.9946,49.1946,1325255.1119005,0
+CCK.US,D,20160413,000000,49.4101,49.7991,48.8313,49.6273,484409.05368693,0
+CCK.US,D,20160414,000000,49.6175,49.7247,49.146,49.6175,456171.30262877,0
+CCK.US,D,20160415,000000,49.6473,50.3699,49.6175,50.2756,1141527.885716,0
+CCK.US,D,20160418,000000,49.9113,50.8662,49.8637,50.7182,734734.61628907,0
+CCK.US,D,20160419,000000,51.1699,51.1997,50.7769,51.1511,701748.76430912,0
+CCK.US,D,20160420,000000,51.2394,52.1536,50.9834,51.8489,1625181.353642,0
+CCK.US,D,20160421,000000,48.8115,52.5467,48.8115,52.2618,2671080.2905571,0
+CCK.US,D,20160422,000000,52.5665,53.5789,52.3213,53.1958,1722170.3568127,0
+CCK.US,D,20160425,000000,53.0191,53.2057,52.1039,52.369,1601393.498992,0
+CCK.US,D,20160426,000000,52.6251,53.0093,52.4087,52.9398,939560.81926227,0
+CCK.US,D,20160427,000000,52.9993,53.2852,52.6897,53.0589,725998.02999715,0
+CCK.US,D,20160428,000000,52.5377,53.1363,52.2131,52.6946,713284.04025959,0
+CCK.US,D,20160429,000000,52.3591,52.8514,51.6523,52.0653,1065056.5620221,0
+CCK.US,D,20160502,000000,52.0653,53.1065,51.8876,52.9596,2006180.9400856,0
+CCK.US,D,20160503,000000,52.8325,52.8325,52.1834,52.6747,1398431.0742291,0
+CCK.US,D,20160504,000000,52.2815,52.7441,52.0256,52.7343,1027557.3444299,0
+CCK.US,D,20160505,000000,52.7641,52.8901,52.4185,52.6747,1132635.1450335,0
+CCK.US,D,20160506,000000,52.6847,52.9001,52.369,52.6747,924593.16906172,0
+CCK.US,D,20160509,000000,52.4285,52.8712,52.1933,52.7144,749647.86431481,0
+CCK.US,D,20160510,000000,52.8801,53.6475,52.7343,53.4807,921483.17806965,0
+CCK.US,D,20160511,000000,53.2653,54.0405,53.0916,53.5204,981921.97936407,0
+CCK.US,D,20160512,000000,54.0118,54.5021,53.6078,54.1199,1034778.7294094,0
+CCK.US,D,20160513,000000,53.7666,53.7964,53.0866,53.2852,1153862.0676777,0
+CCK.US,D,20160516,000000,53.315,53.8063,53.2355,53.315,785424.34637187,0
+CCK.US,D,20160517,000000,53.2653,53.305,51.9769,52.1039,1627447.1034772,0
+CCK.US,D,20160518,000000,52.1039,52.645,51.564,51.9968,1181679.7130529,0
+CCK.US,D,20160519,000000,51.6037,51.8816,50.9734,51.2195,1325684.2846127,0
+CCK.US,D,20160520,000000,51.3863,51.7406,51.1024,51.2691,853562.0628465,0
+CCK.US,D,20160523,000000,51.4061,51.5441,51.0131,51.0528,658829.4781919,0
+CCK.US,D,20160524,000000,51.3575,51.9025,51.2016,51.5342,1485275.0792495,0
+CCK.US,D,20160525,000000,51.8002,52.1338,51.5143,51.6225,687514.53602053,0
+CCK.US,D,20160526,000000,51.8579,51.8579,50.7967,50.9634,1666113.9529317,0
+CCK.US,D,20160527,000000,50.9834,51.7307,50.9834,51.574,853305.16368777,0
+CCK.US,D,20160531,000000,51.6821,51.8489,51.0924,51.289,813326.61735217,0
+CCK.US,D,20160601,000000,51.0528,52.095,50.9247,51.9074,1090511.7425846,0
+CCK.US,D,20160602,000000,51.7506,52.3988,51.5441,52.3789,921445.90250545,0
+CCK.US,D,20160603,000000,52.4185,52.4285,51.8389,52.3213,616908.5727268,0
+CCK.US,D,20160606,000000,52.3213,52.7541,52.3015,52.5953,655263.11340022,0
+CCK.US,D,20160607,000000,52.7641,53.0767,52.3213,52.8027,613854.99880489,0
+CCK.US,D,20160608,000000,52.8514,53.2107,52.5228,53.166,742242.11640984,0
+CCK.US,D,20160609,000000,52.7641,53.441,52.6052,53.3338,773390.38381918,0
+CCK.US,D,20160610,000000,52.9596,53.0866,52.0751,52.2032,634696.0689872,0
+CCK.US,D,20160613,000000,51.9173,51.9968,51.1411,51.1798,518969.5463927,0
+CCK.US,D,20160614,000000,50.9534,52.0454,50.9148,52.0066,1103542.070894,0
+CCK.US,D,20160615,000000,52.0256,52.3115,51.6424,51.7019,767221.78166679,0
+CCK.US,D,20160616,000000,51.3863,51.9074,50.9834,51.8579,396633.15956142,0
+CCK.US,D,20160617,000000,51.7406,52.3501,51.7208,52.0156,591703.23918926,0
+CCK.US,D,20160620,000000,52.4782,53.039,52.4087,52.488,845150.88215563,0
+CCK.US,D,20160621,000000,52.635,52.635,52.0256,52.0553,794134.73902408,0
+CCK.US,D,20160622,000000,52.1536,52.4185,52.0553,52.1734,900047.7137554,0
+CCK.US,D,20160623,000000,52.7541,53.156,52.2815,52.369,997094.1414439,0
+CCK.US,D,20160624,000000,50.5218,50.9931,48.9385,48.9682,2897454.7919848,0
+CCK.US,D,20160627,000000,48.6546,48.6835,47.2292,47.5429,899222.61410445,0
+CCK.US,D,20160628,000000,47.8278,48.7033,47.5131,48.6447,1091363.0358751,0
+CCK.US,D,20160629,000000,49.0269,49.0765,48.3291,48.7033,1290950.5109058,0
+CCK.US,D,20160630,000000,48.7033,49.8339,48.3002,49.814,927473.46198246,0
+CCK.US,D,20160701,000000,49.5976,50.0989,49.2928,50.0205,987625.14068771,0
+CCK.US,D,20160705,000000,49.9014,49.9212,48.6199,48.9088,711319.51728112,0
+CCK.US,D,20160706,000000,48.3389,49.5093,48.3102,49.2234,967492.30622531,0
+CCK.US,D,20160707,000000,49.2334,50.4721,49.2334,49.6175,945176.33263764,0
+CCK.US,D,20160708,000000,50.1386,51.1321,49.9649,50.8066,904996.29676577,0
+CCK.US,D,20160711,000000,51.1024,51.1798,50.4135,51.0727,483586.97637902,0
+CCK.US,D,20160712,000000,51.3665,51.9769,51.033,51.0627,1009851.4514317,0
+CCK.US,D,20160713,000000,51.3763,51.4756,50.7382,50.9834,859969.43009934,0
+CCK.US,D,20160714,000000,51.436,51.436,50.8165,51.0031,580323.11018169,0
+CCK.US,D,20160715,000000,51.0627,51.2394,50.6985,50.9049,676029.63245411,0
+CCK.US,D,20160718,000000,50.7679,51.0924,50.2856,50.9931,1020659.3501563,0
+CCK.US,D,20160719,000000,50.8662,51.1898,50.7769,50.9534,1030263.3489019,0
+CCK.US,D,20160720,000000,51.0428,51.426,50.8066,51.3763,1318772.1860715,0
+CCK.US,D,20160721,000000,51.554,54.5617,51.554,52.1039,4124825.279726,0
+CCK.US,D,20160722,000000,52.369,52.8712,52.0354,52.095,2272850.3264208,0
+CCK.US,D,20160725,000000,52.1238,52.1764,51.8676,52.1039,1604599.1975138,0
+CCK.US,D,20160726,000000,52.1039,52.7888,52.095,52.488,1041322.1020991,0
+CCK.US,D,20160727,000000,52.7044,52.9199,52.2618,52.7244,1125904.387075,0
+CCK.US,D,20160728,000000,52.6747,52.6747,52.0653,52.3888,529098.42538013,0
+CCK.US,D,20160729,000000,52.2915,52.369,51.692,52.0751,580171.9930295,0
+CCK.US,D,20160801,000000,52.1238,52.4583,51.7804,52.0851,761845.03339189,0
+CCK.US,D,20160802,000000,52.1933,52.1933,51.3277,51.6722,639853.1936676,0
+CCK.US,D,20160803,000000,51.574,52.2231,51.4557,51.8975,814735.02921058,0
+CCK.US,D,20160804,000000,52.0751,53.5592,52.0751,52.774,1107860.9991036,0
+CCK.US,D,20160805,000000,53.039,53.5689,53.0013,53.166,725911.38949656,0
+CCK.US,D,20160808,000000,53.1363,53.4112,52.774,52.9398,616330.29775776,0
+CCK.US,D,20160809,000000,53.0191,53.2057,52.7144,52.8127,642371.81287075,0
+CCK.US,D,20160810,000000,53.0668,53.4906,52.8514,53.2753,756407.83825611,0
+CCK.US,D,20160811,000000,53.6673,54.0018,53.3625,53.7169,644206.37509834,0
+CCK.US,D,20160812,000000,53.6971,53.7964,52.9646,53.0966,832970.83968914,0
+CCK.US,D,20160815,000000,53.2355,53.9422,53.1263,53.1463,639426.03585074,0
+CCK.US,D,20160816,000000,53.0767,53.2375,52.6647,52.6647,459404.20223795,0
+CCK.US,D,20160817,000000,52.635,52.9893,52.2815,52.8226,690323.30015589,0
+CCK.US,D,20160818,000000,52.8801,53.2653,52.7441,53.2553,594581.51721463,0
+CCK.US,D,20160819,000000,53.0093,53.4022,52.6052,53.2157,406070.9294395,0
+CCK.US,D,20160822,000000,52.9695,53.0767,52.6548,52.9794,482774.97354791,0
+CCK.US,D,20160823,000000,53.2653,53.3625,52.9844,53.0866,581129.06832671,0
+CCK.US,D,20160824,000000,53.1463,53.1463,52.498,52.5854,406963.5280851,0
+CCK.US,D,20160825,000000,52.5764,52.8414,52.4185,52.5665,890595.83960978,0
+CCK.US,D,20160826,000000,52.6052,53.0628,51.8975,52.2518,890373.19367222,0
+CCK.US,D,20160829,000000,52.2815,52.8514,52.1834,52.8414,691351.90423847,0
+CCK.US,D,20160830,000000,52.8027,53.1363,52.6151,53.1363,674932.52192923,0
+CCK.US,D,20160831,000000,52.9695,53.4212,52.8325,53.315,1022548.3145588,0
+CCK.US,D,20160901,000000,53.2753,53.8648,53.1958,53.845,1427989.5891974,0
+CCK.US,D,20160902,000000,54.0217,54.1001,53.6276,53.9035,390193.55398278,0
+CCK.US,D,20160906,000000,54.0802,55.0728,53.9968,55.0728,1263186.2602578,0
+CCK.US,D,20160907,000000,55.053,55.8302,55.053,55.5939,1116046.5115138,0
+CCK.US,D,20160908,000000,55.3885,55.5741,54.6291,54.7194,709322.75597686,0
+CCK.US,D,20160909,000000,54.2182,54.2182,53.1463,53.3625,840794.67838184,0
+CCK.US,D,20160912,000000,52.9695,53.9621,52.8673,53.9035,486044.14127362,0
+CCK.US,D,20160913,000000,53.5689,53.8161,52.9596,53.315,880489.12447134,0
+CCK.US,D,20160914,000000,53.0866,53.441,52.645,52.9001,802282.97587016,0
+CCK.US,D,20160915,000000,52.7938,53.7169,52.5278,53.5889,1088958.25826,0
+CCK.US,D,20160916,000000,53.0668,53.4609,52.5665,52.8801,1004217.8039981,0
+CCK.US,D,20160919,000000,53.295,53.315,52.7144,53.1263,1199048.1110778,0
+CCK.US,D,20160920,000000,53.431,53.6971,52.7044,52.7144,884216.68089201,0
+CCK.US,D,20160921,000000,52.9099,53.2553,52.5377,53.0489,925451.51448616,0
+CCK.US,D,20160922,000000,53.315,53.5492,53.1363,53.4509,977058.02195892,0
+CCK.US,D,20160923,000000,53.3725,53.6574,53.0191,53.3437,438031.19967993,0
+CCK.US,D,20160926,000000,53.0767,53.3527,52.9496,52.9893,573531.90536229,0
+CCK.US,D,20160927,000000,53.5979,55.2505,53.5979,55.0728,2429102.4394419,0
+CCK.US,D,20160928,000000,55.3092,55.7716,54.9468,55.7418,1324655.6805301,0
+CCK.US,D,20160929,000000,55.5939,56.0953,55.1909,55.7221,1145471.0359405,0
+CCK.US,D,20160930,000000,56.0367,56.4893,55.5543,56.125,1314986.1976854,0
+CCK.US,D,20161003,000000,56.0664,56.0664,55.4579,55.7618,934107.50496358,0
+CCK.US,D,20161004,000000,55.9096,55.978,54.6599,54.789,928607.84807155,0
+CCK.US,D,20161005,000000,55.1324,55.2802,54.6896,55.0828,717767.18244122,0
+CCK.US,D,20161006,000000,55.0629,55.5543,54.8873,55.3092,518804.32497296,0
+CCK.US,D,20161007,000000,55.3389,55.3686,54.5319,54.917,1017306.5642731,0
+CCK.US,D,20161010,000000,55.2208,55.3984,54.6599,54.789,502796.98876537,0
+CCK.US,D,20161011,000000,54.4931,54.4931,53.707,54.1685,658635.04078942,0
+CCK.US,D,20161012,000000,54.1685,54.6113,54.0505,54.5418,725427.81460955,0
+CCK.US,D,20161013,000000,53.9621,54.917,53.5115,54.2579,1065178.4631914,0
+CCK.US,D,20161014,000000,54.6798,55.053,54.3264,54.3264,542687.8871527,0
+CCK.US,D,20161017,000000,54.5914,54.779,53.8549,54.4444,1012409.3610944,0
+CCK.US,D,20161018,000000,56.2044,56.519,54.9766,55.0332,2045750.4626626,0
+CCK.US,D,20161019,000000,55.4083,56.135,54.907,55.8005,1520947.7941954,0
+CCK.US,D,20161020,000000,54.9368,55.4868,53.0866,53.8351,2815407.245375,0
+CCK.US,D,20161021,000000,53.2753,54.0305,52.9695,53.6276,1073275.3202057,0
+CCK.US,D,20161024,000000,53.9234,54.2977,53.5789,53.6574,727375.21097743,0
+CCK.US,D,20161025,000000,53.4906,54.0802,53.4807,53.6971,694230.18226384,0
+CCK.US,D,20161026,000000,53.6574,54.2083,53.5789,53.5979,854665.21805749,0
+CCK.US,D,20161027,000000,53.6574,53.6574,53.0191,53.1463,764094.66406415,0
+CCK.US,D,20161028,000000,53.166,53.4807,52.7641,53.2057,890150.54773466,0
+CCK.US,D,20161031,000000,53.4112,53.6376,53.0687,53.3338,986277.17569017,0
+CCK.US,D,20161101,000000,53.5005,53.5402,52.3501,52.5854,808733.66337329,0
+CCK.US,D,20161102,000000,52.3988,52.7838,52.0751,52.0751,679339.09808707,0
+CCK.US,D,20161103,000000,52.2618,53.0093,51.9669,52.5665,605172.81468775,0
+CCK.US,D,20161104,000000,52.6052,52.8027,52.1436,52.1436,921896.23161897,0
+CCK.US,D,20161107,000000,52.8712,53.4212,52.8712,53.295,624528.90698789,0
+CCK.US,D,20161108,000000,53.1263,53.9422,52.774,53.7269,516188.99079242,0
+CCK.US,D,20161109,000000,53.029,53.8598,52.5278,53.1958,1077659.7325147,0
+CCK.US,D,20161110,000000,53.5889,54.0604,51.7506,51.8002,1104534.40686,0
+CCK.US,D,20161111,000000,51.7019,51.8876,50.7967,51.3963,1408755.3980667,0
+CCK.US,D,20161114,000000,51.6037,52.6946,51.4756,52.6647,1074183.0305666,0
+CCK.US,D,20161115,000000,52.9001,53.2553,52.7938,52.9199,855411.7367893,0
+CCK.US,D,20161116,000000,52.7144,52.8801,52.1,52.1635,808281.31936439,0
+CCK.US,D,20161117,000000,52.1436,52.3213,51.3763,52.0851,1021034.1206938,0
+CCK.US,D,20161118,000000,51.9869,52.7441,51.9869,52.3888,557625.31392281,0
+CCK.US,D,20161121,000000,52.2718,53.3437,52.233,53.295,796777.27429205,0
+CCK.US,D,20161122,000000,53.4212,53.9721,53.0966,53.8936,652667.92817328,0
+CCK.US,D,20161123,000000,53.845,54.3075,53.845,53.9035,308486.5246892,0
+CCK.US,D,20161125,000000,54.1288,54.1288,53.4609,53.9819,173283.01607281,0
+CCK.US,D,20161128,000000,53.6971,54.381,53.6475,54.1983,500422.43458063,0
+CCK.US,D,20161129,000000,53.9819,54.8376,53.9721,54.6996,1218854.5324915,0
+CCK.US,D,20161130,000000,54.8873,55.043,53.4112,53.4708,1293269.6554681,0
+CCK.US,D,20161201,000000,53.6276,53.8748,51.436,51.4945,2195368.5327025,0
+CCK.US,D,20161202,000000,51.4061,51.4846,50.6985,51.1223,2105281.5535962,0
+CCK.US,D,20161205,000000,51.2195,51.687,50.7679,50.8464,1251761.8035523,0
+CCK.US,D,20161206,000000,50.8662,51.2394,50.7382,51.023,896630.45122055,0
+CCK.US,D,20161207,000000,50.8265,51.8489,50.8265,51.7605,1573630.2557917,0
+CCK.US,D,20161208,000000,52.0553,53.039,52.0553,52.3789,2257147.239413,0
+CCK.US,D,20161209,000000,52.2718,53.0767,52.233,52.9398,881697.05424117,0
+CCK.US,D,20161212,000000,53.0589,53.4262,51.8289,52.1436,865890.20012213,0
+CCK.US,D,20161213,000000,52.1238,52.498,51.4945,52.2618,1292698.4326327,0
+CCK.US,D,20161214,000000,52.3591,52.6002,51.8201,52.0256,1541570.2482309,0
+CCK.US,D,20161215,000000,52.0553,52.7541,51.6325,51.9472,1022198.7302133,0
+CCK.US,D,20161216,000000,52.2231,52.2718,51.5838,51.8876,1073515.0927538,0
+CCK.US,D,20161219,000000,51.8002,52.3115,51.5441,52.2815,767805.09387425,0
+CCK.US,D,20161220,000000,52.233,52.5854,52.0851,52.5278,818030.39057599,0
+CCK.US,D,20161221,000000,52.6847,53.4022,52.3591,52.8027,948181.54907084,0
+CCK.US,D,20161222,000000,52.774,53.0191,52.4632,52.9298,766851.04092009,0
+CCK.US,D,20161223,000000,52.7144,52.9001,52.5565,52.5854,442454.90244836,0
+CCK.US,D,20161227,000000,52.6747,53.2057,52.6747,52.9794,291820.31769805,0
+CCK.US,D,20161228,000000,53.2355,53.2355,52.2518,52.2718,375159.41223527,0
+CCK.US,D,20161229,000000,52.2131,52.6052,51.8459,52.0256,480587.8046319,0
+CCK.US,D,20161230,000000,52.2428,52.2428,51.5143,51.6821,360907.04988843,0
+CCK.US,D,20170103,000000,51.7605,52.4185,51.5937,52.2618,875800.46296273,0
+CCK.US,D,20170104,000000,52.3501,53.039,52.3501,53.039,793300.572344,0
+CCK.US,D,20170105,000000,53.0093,53.305,52.5565,53.1163,1085305.2529676,0
+CCK.US,D,20170106,000000,53.156,53.5889,52.9298,53.4112,862566.63022164,0
+CCK.US,D,20170109,000000,53.2653,53.2653,51.6037,51.9769,1326687.7025033,0
+CCK.US,D,20170110,000000,51.9769,52.6548,51.8201,52.2718,1129489.8933727,0
+CCK.US,D,20170111,000000,52.4484,52.9298,52.1536,52.9099,706689.28773803,0
+CCK.US,D,20170112,000000,52.7144,53.5105,52.5467,53.4906,1100066.3763936,0
+CCK.US,D,20170113,000000,53.2454,53.8847,53.1065,53.8063,1581681.7776605,0
+CCK.US,D,20170117,000000,53.8161,53.8161,53.3924,53.5789,776773.39313287,0
+CCK.US,D,20170118,000000,53.6078,54.0068,53.4906,53.7666,741175.22931539,0
+CCK.US,D,20170119,000000,53.6475,54.0405,52.8414,53.1958,700063.30433836,0
+CCK.US,D,20170120,000000,53.2852,53.431,52.0801,52.3213,990693.82632483,0
+CCK.US,D,20170123,000000,52.1338,52.5467,51.8776,52.5467,668973.46889454,0
+CCK.US,D,20170124,000000,52.4583,53.5204,52.233,53.2852,801551.56885355,0
+CCK.US,D,20170125,000000,53.4212,53.4906,52.8514,53.0489,1158694.7942048,0
+CCK.US,D,20170126,000000,53.2355,53.4856,52.5714,53.3437,849699.50843654,0
+CCK.US,D,20170127,000000,53.3725,53.5689,52.8127,53.1163,483125.565341,0
+CCK.US,D,20170130,000000,52.6747,53.1413,52.0851,52.7541,511162.83431058,0
+CCK.US,D,20170131,000000,52.7044,53.3248,52.488,53.2553,1001482.5835435,0
+CCK.US,D,20170201,000000,53.6872,54.0455,52.7938,52.8901,1916703.4668264,0
+CCK.US,D,20170202,000000,52.7144,53.2852,52.1734,53.156,1710955.4492248,0
+CCK.US,D,20170203,000000,52.5953,53.2852,51.6622,52.1834,2318663.0022787,0
+CCK.US,D,20170206,000000,52.1536,52.6847,51.5044,52.0851,1999122.7616306,0
+CCK.US,D,20170207,000000,52.095,52.3115,51.7754,51.8102,1373820.1348236,0
+CCK.US,D,20170208,000000,51.8102,52.369,51.6622,52.1933,969328.88334826,0
+CCK.US,D,20170209,000000,52.095,52.3412,51.8052,52.1933,783484.00213775,0
+CCK.US,D,20170210,000000,52.4682,52.5079,51.8002,52.1834,784624.43291295,0
+CCK.US,D,20170213,000000,52.3888,52.7641,52.1238,52.4185,891986.11740992,0
+CCK.US,D,20170214,000000,52.233,52.3888,51.8489,52.0354,715366.43461676,0
+CCK.US,D,20170215,000000,52.0354,52.2815,51.9173,52.0354,724814.27897165,0
+CCK.US,D,20170216,000000,51.9669,52.6747,51.9669,52.1338,798701.49936325,0
+CCK.US,D,20170217,000000,52.1536,52.2518,51.6325,51.8876,1204445.0083064,0
+CCK.US,D,20170221,000000,51.9074,52.7641,51.9074,52.6647,879008.17637988,0
+CCK.US,D,20170222,000000,52.5467,52.5467,51.9669,52.2915,609572.33871184,0
+CCK.US,D,20170223,000000,52.5278,52.9298,52.3591,52.7144,877298.53766476,0
+CCK.US,D,20170224,000000,52.3312,52.6647,52.1834,52.4285,538593.61977605,0
+CCK.US,D,20170227,000000,52.4185,52.5854,52.1338,52.4484,549954.60727767,0
+CCK.US,D,20170228,000000,52.4385,53.1958,52.1238,52.6847,1526561.2926754,0
+CCK.US,D,20170301,000000,53.0767,53.4906,52.7641,53.029,878780.49320391,0
+CCK.US,D,20170302,000000,52.9596,52.9596,52.2032,52.3591,652897.6262446,0
+CCK.US,D,20170303,000000,52.2815,52.6251,52.0354,52.5953,701678.24297143,0
+CCK.US,D,20170306,000000,52.2915,52.4385,51.8002,51.8289,661592.9071816,0
+CCK.US,D,20170307,000000,51.8676,51.957,51.3763,51.5937,871978.20646001,0
+CCK.US,D,20170308,000000,51.6622,52.0851,51.5094,52.0256,829342.01314123,0
+CCK.US,D,20170309,000000,52.369,52.4583,52.369,52.369,1314981.160447,0
+CCK.US,D,20170310,000000,52.4087,53.2157,52.4087,53.039,1335061.6076299,0
+CCK.US,D,20170313,000000,53.0966,53.2057,52.5467,52.8127,656988.87127822,0
+CCK.US,D,20170314,000000,52.5079,52.9496,52.5079,52.5764,508190.86365085,0
+CCK.US,D,20170315,000000,52.7838,53.0191,52.369,52.7838,954522.42477673,0
+CCK.US,D,20170316,000000,52.9893,53.1463,52.8027,52.8712,627698.33739314,0
+CCK.US,D,20170317,000000,52.7441,53.0489,52.7441,52.9993,749255.96716681,0
+CCK.US,D,20170320,000000,53.0093,53.4708,52.767,53.1363,806197.91755955,0
+CCK.US,D,20170321,000000,53.2057,53.2355,52.1138,52.2032,809659.50779237,0
+CCK.US,D,20170322,000000,52.2131,52.5079,51.9074,52.4285,812900.466983,0
+CCK.US,D,20170323,000000,52.2428,52.7244,52.1933,52.4185,484987.32865598,0
+CCK.US,D,20170324,000000,52.6251,52.6847,51.3476,51.6523,1289485.6819772,0
+CCK.US,D,20170327,000000,51.023,51.7109,50.8801,51.6225,1284987.4280803,0
+CCK.US,D,20170328,000000,51.5243,52.0454,51.3963,51.7804,780421.36118672,0
+CCK.US,D,20170329,000000,51.7019,51.9273,51.4557,51.7406,712051.9317454,0
+CCK.US,D,20170330,000000,51.6821,51.8389,51.436,51.6325,429598.86258775,0
+CCK.US,D,20170331,000000,51.5838,52.233,51.5143,52.0553,797362.60139486,0
+CCK.US,D,20170403,000000,52.095,52.364,51.9173,52.2032,1157582.5719647,0
+CCK.US,D,20170404,000000,51.9273,52.0354,51.5342,51.6325,1057635.7024018,0
+CCK.US,D,20170405,000000,51.8201,52.1486,51.6137,52.0066,1204873.1735709,0
+CCK.US,D,20170406,000000,52.0751,52.3312,51.7506,52.1138,1379245.2405871,0
+CCK.US,D,20170407,000000,51.9372,52.2518,51.9074,52.0066,1049628.5082311,0
+CCK.US,D,20170410,000000,52.0653,52.7343,51.8002,52.5079,819323.95339873,0
+CCK.US,D,20170411,000000,52.3115,53.0191,52.3115,52.9496,1027595.6274418,0
+CCK.US,D,20170412,000000,52.5179,52.7343,52.2618,52.645,1496903.0403866,0
+CCK.US,D,20170413,000000,52.5377,53.0668,52.3789,52.4385,762235.92309222,0
+CCK.US,D,20170417,000000,52.7144,53.4906,52.6647,53.4807,1092179.0684969,0
+CCK.US,D,20170418,000000,53.0767,53.6971,53.029,53.5402,1112027.8027133,0
+CCK.US,D,20170419,000000,53.8748,54.2282,53.7765,53.9324,1177175.4144699,0
+CCK.US,D,20170420,000000,54.6699,54.6699,53.0489,53.8251,1766020.5245875,0
+CCK.US,D,20170421,000000,53.845,54.7393,53.7864,54.1388,1390255.6362957,0
+CCK.US,D,20170424,000000,54.8177,54.907,54.0604,54.7989,1251397.1074917,0
+CCK.US,D,20170425,000000,55.0728,55.3587,54.8276,54.9766,647593.41420275,0
+CCK.US,D,20170426,000000,55.0828,55.4282,54.789,54.8276,953217.78002948,0
+CCK.US,D,20170427,000000,54.779,55.3686,54.5617,55.1622,745528.41074613,0
+CCK.US,D,20170428,000000,55.1125,55.2108,54.9368,55.1423,636788.53782119,0
+CCK.US,D,20170501,000000,55.2902,55.5344,55.043,55.1622,559161.67163674,0
+CCK.US,D,20170502,000000,55.1722,55.6238,55.0332,55.4282,813663.10487771,0
+CCK.US,D,20170503,000000,55.2992,55.4669,54.9368,55.0033,523737.79626813,0
+CCK.US,D,20170504,000000,55.1026,55.9195,55.1026,55.85,640869.70837799,0
+CCK.US,D,20170505,000000,56.0367,56.1944,55.7121,55.8302,577594.94186082,0
+CCK.US,D,20170508,000000,55.7815,55.8798,55.4967,55.86,568067.50913911,0
+CCK.US,D,20170509,000000,55.9195,55.9195,55.3984,55.5939,604642.89720741,0
+CCK.US,D,20170510,000000,55.5641,55.8401,55.3289,55.7518,534028.87433223,0
+CCK.US,D,20170511,000000,55.4768,55.8005,55.1423,55.5444,358622.15854732,0
+CCK.US,D,20170512,000000,55.3488,55.6634,55.3389,55.3786,332836.53514535,0
+CCK.US,D,20170515,000000,55.2992,56.1845,55.2992,55.9682,597506.13783333,0
+CCK.US,D,20170516,000000,55.9682,56.0177,55.6138,55.7518,498732.94481914,0
+CCK.US,D,20170517,000000,55.2992,55.6435,55.1522,55.5066,684021.71490959,0
+CCK.US,D,20170518,000000,55.181,55.181,54.1983,54.7293,730942.58321678,0
+CCK.US,D,20170519,000000,54.8971,55.1622,54.5319,55.0629,498299.7423162,0
+CCK.US,D,20170522,000000,55.1225,55.5841,55.0232,55.3984,632037.41455635,0
+CCK.US,D,20170523,000000,55.6435,56.4596,55.4669,55.5741,654990.09507859,0
+CCK.US,D,20170524,000000,55.5543,55.8798,55.3587,55.85,615206.99359315,0
+CCK.US,D,20170525,000000,55.9682,56.3216,55.8401,56.1647,459061.67002632,0
+CCK.US,D,20170526,000000,55.988,56.2729,55.8798,56.0853,336786.73750359,0
+CCK.US,D,20170530,000000,55.86,56.8525,55.8401,56.7355,605971.72069899,0
+CCK.US,D,20170531,000000,56.8328,57.0105,56.3612,56.7642,786589.96333911,0
+CCK.US,D,20170601,000000,57.0105,57.6893,56.9509,57.4323,516888.15948321,0
+CCK.US,D,20170602,000000,57.4521,57.7966,56.9756,57.5811,502429.27036171,0
+CCK.US,D,20170605,000000,57.4224,57.7867,57.1772,57.3638,510737.69138909,0
+CCK.US,D,20170606,000000,57.2367,57.5713,57.0699,57.2566,589029.47304318,0
+CCK.US,D,20170607,000000,57.4421,57.601,56.8427,56.9211,468776.48801675,0
+CCK.US,D,20170608,000000,56.7553,56.9409,56.2481,56.5092,389655.57692099,0
+CCK.US,D,20170609,000000,56.2431,56.9509,56.1944,56.391,679200.07030705,0
+CCK.US,D,20170612,000000,56.2531,56.5092,55.86,56.3712,678087.84806694,0
+CCK.US,D,20170613,000000,56.6759,57.0889,56.3017,57.0302,805384.90728077,0
+CCK.US,D,20170614,000000,57.0889,57.2655,56.6461,56.8625,705801.72633083,0
+CCK.US,D,20170615,000000,56.5588,56.7831,56.0417,56.6073,486996.17933241,0
+CCK.US,D,20170616,000000,56.656,56.6958,55.5741,56.0565,1304570.1961088,0
+CCK.US,D,20170619,000000,56.391,57.3241,56.1845,57.3241,878576.9887723,0
+CCK.US,D,20170620,000000,57.0889,57.2467,56.3017,56.6958,746526.79139827,0
+CCK.US,D,20170621,000000,56.8228,57.5018,56.6173,57.0005,564096.15037958,0
+CCK.US,D,20170622,000000,57.1484,57.2944,56.5876,56.6461,648125.34657846,0
+CCK.US,D,20170623,000000,56.7255,57.3737,56.5389,57.0402,1631817.4115185,0
+CCK.US,D,20170626,000000,57.1384,57.5713,57.1186,57.4818,470520.37995302,0
+CCK.US,D,20170627,000000,57.472,57.8084,57.1484,57.4224,750284.57124939,0
+CCK.US,D,20170628,000000,57.6596,58.4645,57.3935,58.3376,831410.30323086,0
+CCK.US,D,20170629,000000,58.4943,58.7702,57.728,58.0229,908566.69134816,0
+CCK.US,D,20170630,000000,58.2203,58.81,58.1906,58.6532,870536.54882813,0
+CCK.US,D,20170703,000000,58.6532,58.946,58.4745,58.6631,531236.22935977,0
+CCK.US,D,20170705,000000,58.8001,58.9658,58.544,58.5539,694960.58183275,0
+CCK.US,D,20170706,000000,58.415,58.7902,58.0725,58.5935,948883.74010468,0
+CCK.US,D,20170707,000000,58.8577,58.9063,58.542,58.8001,449242.07747704,0
+CCK.US,D,20170710,000000,58.7902,58.943,58.4845,58.8001,601674.9563384,0
+CCK.US,D,20170711,000000,58.7902,58.8001,58.1321,58.4845,766282.84042785,0
+CCK.US,D,20170712,000000,58.8189,58.9361,58.5638,58.6332,655614.71264098,0
+CCK.US,D,20170713,000000,58.7118,58.81,58.0923,58.4943,771575.97054522,0
+CCK.US,D,20170714,000000,58.8001,59.2616,58.6631,59.213,645378.03675165,0
+CCK.US,D,20170717,000000,59.2716,59.9296,59.1743,59.8712,964235.22787178,0
+CCK.US,D,20170718,000000,59.7827,59.8512,59.1931,59.4473,797985.20406188,0
+CCK.US,D,20170719,000000,59.7729,59.8016,59.1644,59.5962,938223.93618922,0
+CCK.US,D,20170720,000000,59.3013,59.5257,57.5315,58.8378,1487216.4309313,0
+CCK.US,D,20170721,000000,58.3276,58.8864,57.9634,58.8189,806001.4652617,0
+CCK.US,D,20170724,000000,58.9261,59.085,58.5539,58.9261,983665.87130033,0
+CCK.US,D,20170725,000000,58.9857,59.1247,58.1023,58.1906,812818.86372082,0
+CCK.US,D,20170726,000000,58.2492,58.7108,58.0427,58.2303,615165.68823821,0
+CCK.US,D,20170727,000000,58.2879,58.4497,57.9137,58.2105,683133.14605471,0
+CCK.US,D,20170728,000000,58.1806,58.2979,57.7767,57.8939,769522.79217079,0
+CCK.US,D,20170731,000000,58.1806,58.5638,57.9137,58.4645,774879.39149209,0
+CCK.US,D,20170801,000000,58.6432,59.0551,58.5935,58.9162,488992.94063668,0
+CCK.US,D,20170802,000000,58.7217,59.085,58.4546,59.0551,413573.39232187,0
+CCK.US,D,20170803,000000,59.0452,59.0948,58.0328,58.1708,648911.15576985,0
+CCK.US,D,20170804,000000,58.4715,58.4715,57.9434,58.1321,287605.15659964,0
+CCK.US,D,20170807,000000,58.1906,58.6332,58.1906,58.4943,333604.21027849,0
+CCK.US,D,20170808,000000,58.2979,58.5241,58.0725,58.2979,349586.36029406,0
+CCK.US,D,20170809,000000,58.1321,58.4348,57.3341,57.611,404146.70436829,0
+CCK.US,D,20170810,000000,57.3925,57.6497,56.9608,57.1583,376204.13548074,0
+CCK.US,D,20170811,000000,57.1384,57.3827,56.9707,57.1772,636082.31699663,0
+CCK.US,D,20170814,000000,57.5911,57.864,57.3538,57.4124,557656.54480092,0
+CCK.US,D,20170815,000000,57.5315,57.7568,57.1186,57.3638,556909.01862143,0
+CCK.US,D,20170816,000000,57.611,57.8353,57.4025,57.6298,327652.20937757,0
+CCK.US,D,20170817,000000,57.5018,57.6695,56.8525,56.8625,308049.29239553,0
+CCK.US,D,20170818,000000,56.5776,56.8328,56.4208,56.7156,350894.02738434,0
+CCK.US,D,20170821,000000,56.7255,56.9409,56.0565,56.0565,359254.83569115,0
+CCK.US,D,20170822,000000,56.1845,56.4694,56.0079,56.2729,853656.76292854,0
+CCK.US,D,20170823,000000,56.0367,56.3513,56.0079,56.1051,436843.41886372,0
+CCK.US,D,20170824,000000,56.0953,56.2531,55.86,55.998,332382.1762411,0
+CCK.US,D,20170825,000000,56.2144,56.4396,56.115,56.2044,606606.4127382,0
+CCK.US,D,20170828,000000,56.3314,56.4109,56.0664,56.125,1029306.2736046,0
+CCK.US,D,20170829,000000,55.86,56.4546,55.7318,56.3414,613597.09219849,0
+CCK.US,D,20170830,000000,56.3513,57.2467,56.3513,57.0987,671959.5438218,0
+CCK.US,D,20170831,000000,57.3241,58.1142,57.3241,58.0328,741790.77984864,0
+CCK.US,D,20170901,000000,58.2303,58.415,57.8839,58.2591,596230.70906886,0
+CCK.US,D,20170905,000000,58.2591,58.415,57.4124,57.6198,511273.65355553,0
+CCK.US,D,20170906,000000,57.7867,57.8452,56.8625,57.1285,457181.77265308,0
+CCK.US,D,20170907,000000,57.2169,57.8452,56.6073,57.7667,851739.58999109,0
+CCK.US,D,20170908,000000,57.6596,58.3653,57.6497,57.9931,569627.03814971,0
+CCK.US,D,20170911,000000,58.3653,59.497,58.1708,59.3787,1110765.4707686,0
+CCK.US,D,20170912,000000,59.5366,59.6359,59.085,59.1148,706183.54900204,0
+CCK.US,D,20170913,000000,59.213,59.7827,58.8864,59.4373,717377.30018856,0
+CCK.US,D,20170914,000000,59.2815,59.3301,58.6035,59.1346,702792.4801069,0
+CCK.US,D,20170915,000000,59.0948,59.487,58.7902,59.467,1018788.5198123,0
+CCK.US,D,20170918,000000,59.8215,60.3525,59.6657,60.1371,748630.34215675,0
+CCK.US,D,20170919,000000,60.1868,60.2731,59.3887,59.5564,593305.08100246,0
+CCK.US,D,20170920,000000,59.6657,60.157,59.6657,59.9783,457960.5297107,0
+CCK.US,D,20170921,000000,59.8612,60.0776,59.7827,59.8116,576663.05275566,0
+CCK.US,D,20170922,000000,59.8413,60.157,59.497,59.8612,477196.73573676,0
+CCK.US,D,20170925,000000,59.9486,59.9486,59.3103,59.3986,492787.996052,0
+CCK.US,D,20170926,000000,59.5167,59.6359,59.0998,59.1743,669126.6009421,0
+CCK.US,D,20170927,000000,59.4274,59.5664,58.3951,58.8189,2018055.7259047,0
+CCK.US,D,20170928,000000,58.6432,59.487,58.5241,59.1743,949506.34277171,0
+CCK.US,D,20170929,000000,58.9658,59.0404,58.4645,58.7118,753299.8621594,0
+CCK.US,D,20171002,000000,58.6919,58.9757,58.2105,58.7902,1181940.6420023,0
+CCK.US,D,20171003,000000,58.9757,59.1148,58.5043,58.946,858164.08385451,0
+CCK.US,D,20171004,000000,58.9757,59.3203,58.6332,59.213,818355.79617704,0
+CCK.US,D,20171005,000000,59.3599,59.7152,59.2716,59.3599,923737.84598032,0
+CCK.US,D,20171006,000000,59.2318,59.9196,59.1247,59.5962,972246.4518332,0
+CCK.US,D,20171009,000000,59.6855,59.8712,58.9559,59.1247,1024996.4124242,0
+CCK.US,D,20171010,000000,59.2716,59.8116,59.0551,59.3787,853548.96602664,0
+CCK.US,D,20171011,000000,59.3986,60.0626,59.34,59.8712,1058361.0647324,0
+CCK.US,D,20171012,000000,59.7332,60.1371,59.5564,59.7054,733499.48543184,0
+CCK.US,D,20171013,000000,59.8413,59.9882,59.6457,59.6755,584303.53597037,0
+CCK.US,D,20171016,000000,59.6855,59.9386,58.8279,59.0452,893765.27001503,0
+CCK.US,D,20171017,000000,59.213,59.2616,58.8001,59.0254,603247.58216886,0
+CCK.US,D,20171018,000000,59.3103,59.3103,58.7802,58.81,710088.41621461,0
+CCK.US,D,20171019,000000,59.7917,60.5689,59.218,59.6557,1541471.5183582,0
+CCK.US,D,20171020,000000,60.0379,60.1173,59.5366,59.8413,994212.84107549,0
+CCK.US,D,20171023,000000,59.7827,60.4468,59.7282,59.881,1307307.4314588,0
+CCK.US,D,20171024,000000,59.6855,59.7152,58.5539,58.8964,1460329.6672137,0
+CCK.US,D,20171025,000000,58.5241,58.8279,58.1509,58.4745,1205269.1005097,0
+CCK.US,D,20171026,000000,58.6532,58.8914,58.3553,58.5241,770434.53232234,0
+CCK.US,D,20171027,000000,58.4845,58.5142,57.3638,58.269,887455.62518727,0
+CCK.US,D,20171030,000000,58.0129,58.3455,58.0079,58.269,743683.77404174,0
+CCK.US,D,20171031,000000,58.3951,59.3787,58.2203,59.1544,1154869.5153589,0
+CCK.US,D,20171101,000000,59.34,59.9783,59.2518,59.5465,938118.15418269,0
+CCK.US,D,20171102,000000,59.5465,59.5664,58.2203,58.8676,1035279.4309068,0
+CCK.US,D,20171103,000000,58.8676,59.6954,58.8676,59.3986,859269.25396087,0
+CCK.US,D,20171106,000000,59.3986,59.616,59.3986,59.3986,419492.1474493,0
+CCK.US,D,20171107,000000,59.3986,59.5962,58.5341,58.7802,549614.08996139,0
+CCK.US,D,20171108,000000,58.5341,58.8864,58.4845,58.672,593880.33362846,0
+CCK.US,D,20171109,000000,58.2879,58.544,57.8064,58.1509,511846.89128616,0
+CCK.US,D,20171110,000000,58.1708,58.2779,57.6497,58.1509,777567.2619057,0
+CCK.US,D,20171113,000000,58.1708,58.544,57.8939,58.4448,464757.77921619,0
+CCK.US,D,20171114,000000,58.1023,58.4845,57.8939,57.9335,591397.98254183,0
+CCK.US,D,20171115,000000,57.6695,57.9237,57.2944,57.3241,737798.26468779,0
+CCK.US,D,20171116,000000,57.5116,58.4546,57.2973,58.2105,484894.6434693,0
+CCK.US,D,20171117,000000,58.0526,58.1122,57.6198,57.6198,334825.23686818,0
+CCK.US,D,20171120,000000,57.7191,58.003,57.6198,57.9335,609820.17084143,0
+CCK.US,D,20171121,000000,58.0923,58.6919,57.9534,58.0427,401077.01128348,0
+CCK.US,D,20171122,000000,58.0328,58.3376,57.7667,57.7966,253253.20556389,0
+CCK.US,D,20171124,000000,58.0824,58.1708,57.6596,57.9732,244210.35517686,0
+CCK.US,D,20171127,000000,58.1321,58.8676,57.9434,58.5738,591904.72872551,0
+CCK.US,D,20171128,000000,58.8477,58.8676,57.9534,58.1708,563333.51248485,0
+CCK.US,D,20171129,000000,58.0427,58.6631,57.7568,58.2203,533100.00757012,0
+CCK.US,D,20171130,000000,58.1609,58.9658,58.0824,58.7217,540473.51714928,0
+CCK.US,D,20171201,000000,58.5043,58.9857,58.5043,58.5043,508249.29561636,0
+CCK.US,D,20171204,000000,58.946,59.7381,58.7405,59.1743,461321.37517539,0
+CCK.US,D,20171205,000000,59.0154,59.0154,58.1906,58.7505,823031.3608658,0
+CCK.US,D,20171206,000000,58.7405,58.8964,58.1222,58.3376,522671.91662135,0
+CCK.US,D,20171207,000000,58.544,58.7952,58.0923,58.2492,547768.44580932,0
+CCK.US,D,20171208,000000,58.2979,58.2979,57.1484,57.8064,936120.38543074,0
+CCK.US,D,20171211,000000,58.003,58.003,57.3925,57.6298,748594.07404022,0
+CCK.US,D,20171212,000000,57.6397,57.9137,57.2754,57.4224,612639.00945361,0
+CCK.US,D,20171213,000000,57.3538,57.7093,57.1484,57.2069,460629.25861837,0
+CCK.US,D,20171214,000000,57.06,57.5315,56.135,56.4396,1140591.9668201,0
+CCK.US,D,20171215,000000,56.8228,57.4025,56.4297,56.8823,948316.54706012,0
+CCK.US,D,20171218,000000,56.9707,57.4918,56.7255,56.803,634246.74732136,0
+CCK.US,D,20171219,000000,57.5116,61.218,55.4182,55.5741,7149458.2520983,0
+CCK.US,D,20171220,000000,56.0367,56.7156,54.779,55.6238,4374869.7644251,0
+CCK.US,D,20171221,000000,55.988,56.3066,55.2406,55.2992,1454739.3400304,0
+CCK.US,D,20171222,000000,55.2802,55.4133,55.043,55.2009,1281746.4688897,0
+CCK.US,D,20171226,000000,55.3885,55.4579,54.4444,54.9766,1740017.2924863,0
+CCK.US,D,20171227,000000,55.053,55.1225,54.6599,54.8971,1213143.3115863,0
+CCK.US,D,20171228,000000,54.9845,55.4868,54.8177,55.3189,1861115.5261173,0
+CCK.US,D,20171229,000000,55.4083,55.6038,55.1026,55.2992,1146479.4910695,0
+CCK.US,D,20180102,000000,55.85,56.3712,55.7815,55.9682,1109461.8334691,0
+CCK.US,D,20180103,000000,56.0853,56.2431,55.6634,56.125,1035322.7511571,0
+CCK.US,D,20180104,000000,56.2144,56.3712,55.9096,56.0367,969964.58283514,0
+CCK.US,D,20180105,000000,56.3017,56.6363,55.7221,55.7815,2626852.3299019,0
+CCK.US,D,20180108,000000,55.6834,56.5776,55.6545,55.85,4293338.0310281,0
+CCK.US,D,20180109,000000,56.0953,56.1845,55.2992,55.6138,8974786.214234,0
+CCK.US,D,20180110,000000,55.3587,56.2144,55.1175,55.6238,2575012.0945671,0
+CCK.US,D,20180111,000000,55.85,56.5975,55.6337,56.4992,2771970.1311496,0
+CCK.US,D,20180112,000000,56.6173,57.2655,55.9483,57.1186,2216552.1350965,0
+CCK.US,D,20180116,000000,57.2566,57.4818,56.5389,56.8128,1305966.5185951,0
+CCK.US,D,20180117,000000,57.0105,57.2268,56.2044,56.3017,1937833.6744933,0
+CCK.US,D,20180118,000000,56.3811,56.6313,56.135,56.3216,2501009.0176922,0
+CCK.US,D,20180119,000000,56.5389,57.0005,56.263,56.9112,1468072.9100919,0
+CCK.US,D,20180122,000000,56.7831,56.9707,56.5092,56.7642,1495053.3664439,0
+CCK.US,D,20180123,000000,56.5677,57.4323,56.2242,57.2268,1589536.8472312,0
+CCK.US,D,20180124,000000,57.5116,57.7568,56.7732,57.197,1703287.7649228,0
+CCK.US,D,20180125,000000,57.611,58.415,57.2944,58.2591,1193091.0729385,0
+CCK.US,D,20180126,000000,58.1806,58.4943,57.1087,57.2655,1394439.5665159,0
+CCK.US,D,20180129,000000,57.3141,57.5018,56.8427,56.8625,787205.51387235,0
+CCK.US,D,20180130,000000,56.7831,57.1682,56.5627,56.5776,819338.05766628,0
+CCK.US,D,20180131,000000,56.7831,57.2566,56.3116,57.0699,1008715.0504473,0
+CCK.US,D,20180201,000000,56.9806,57.5018,56.7732,57.3141,981533.1045591,0
+CCK.US,D,20180202,000000,57.0699,57.0699,55.7221,55.9195,801815.52014605,0
+CCK.US,D,20180205,000000,55.7031,55.9583,53.6078,53.6078,1128930.7599095,0
+CCK.US,D,20180206,000000,52.8801,53.9135,52.4185,53.6276,1730182.5882218,0
+CCK.US,D,20180207,000000,54.0505,55.6824,54.0505,54.2083,2359469.6706082,0
+CCK.US,D,20180208,000000,53.9422,54.0305,51.289,51.3178,3419594.7762304,0
+CCK.US,D,20180209,000000,51.5937,51.7902,49.6175,50.2556,2676080.2533992,0
+CCK.US,D,20180212,000000,50.5812,51.0428,49.5678,50.1683,3799252.4423626,0
+CCK.US,D,20180213,000000,50.0989,50.492,49.6572,49.7644,1438690.6984678,0
+CCK.US,D,20180214,000000,49.4199,50.217,49.3127,49.7941,1963279.7880266,0
+CCK.US,D,20180215,000000,50.345,50.8265,49.8735,50.6012,2831043.8408359,0
+CCK.US,D,20180216,000000,50.4721,51.2493,50.2856,50.6299,1297115.0832674,0
+CCK.US,D,20180220,000000,50.3053,50.4324,49.6473,49.7247,1691525.813244,0
+CCK.US,D,20180221,000000,49.677,50.4324,49.4498,49.4596,1121735.5685699,0
+CCK.US,D,20180222,000000,49.5678,50.1386,49.2928,50.0105,2539613.4053905,0
+CCK.US,D,20180223,000000,50.0791,50.3053,49.7247,50.0105,715760.34666014,0
+CCK.US,D,20180226,000000,50.355,50.4135,49.5778,50.3748,1121212.7032233,0
+CCK.US,D,20180227,000000,50.3351,50.5218,49.7644,49.7843,872411.40896295,0
+CCK.US,D,20180228,000000,49.9907,49.9907,48.9972,48.9972,1979692.1182021,0
+CCK.US,D,20180301,000000,49.1361,49.5182,48.3389,48.6249,1260842.9369512,0
+CCK.US,D,20180302,000000,48.4859,48.9585,48.0343,48.7916,833604.52428066,0
+CCK.US,D,20180305,000000,48.5653,48.8402,48.2705,48.6646,836049.59980308,0
+CCK.US,D,20180306,000000,48.7519,49.6969,48.4263,49.4199,1555764.1786122,0
+CCK.US,D,20180307,000000,49.2928,49.7991,49.0269,49.3911,1356538.3772991,0
+CCK.US,D,20180308,000000,49.4894,49.7157,49.1162,49.1559,1412922.2016764,0
+CCK.US,D,20180309,000000,49.4993,50.6012,49.1062,50.4235,1270233.3567883,0
+CCK.US,D,20180312,000000,50.4135,50.9734,50.1683,50.3748,932781.70381503,0
+CCK.US,D,20180313,000000,50.4235,51.023,50.4036,50.4721,1063977.5855553,0
+CCK.US,D,20180314,000000,50.5515,50.6012,49.7197,50.1585,2528076.1145447,0
+CCK.US,D,20180315,000000,50.2856,50.6686,50.0105,50.345,1605872.6113829,0
+CCK.US,D,20180316,000000,50.6199,50.9834,50.3936,50.4423,1358188.576601,0
+CCK.US,D,20180319,000000,50.2954,50.5714,49.7157,49.941,1872623.6009803,0
+CCK.US,D,20180320,000000,50.1286,50.5118,48.5356,49.1062,1942899.1214347,0
+CCK.US,D,20180321,000000,49.0666,49.1559,48.7817,48.8215,932022.08826336,0
+CCK.US,D,20180322,000000,48.3688,48.6646,47.6758,47.7008,1170079.9604508,0
+CCK.US,D,20180323,000000,47.8178,48.2119,47.4486,47.4834,1067195.3734493,0
+CCK.US,D,20180326,000000,48.3102,49.5182,47.9946,49.3326,1466531.5151395,0
+CCK.US,D,20180327,000000,49.4001,49.941,49.0566,49.2731,1656473.6860698,0
+CCK.US,D,20180328,000000,49.3911,49.7157,48.9772,49.3028,1994067.389166,0
+CCK.US,D,20180329,000000,49.5778,50.1286,49.4498,49.8924,908709.7489189,0
+CCK.US,D,20180402,000000,49.804,49.9907,48.5106,49.1261,1076357.1026628,0
+CCK.US,D,20180403,000000,49.2432,49.941,48.8015,49.814,1230321.3019996,0
+CCK.US,D,20180404,000000,49.1857,49.5381,48.8601,49.3714,1704679.0501705,0
+CCK.US,D,20180405,000000,49.4894,49.677,48.8502,49.3524,1449028.1191252,0
+CCK.US,D,20180406,000000,48.9088,49.3961,47.7702,47.935,1322746.5671742,0
+CCK.US,D,20180409,000000,48.0144,48.5653,47.6611,48.4085,2340473.2371303,0
+CCK.US,D,20180410,000000,48.9285,49.8834,48.9186,49.5381,1875570.3854481,0
+CCK.US,D,20180411,000000,49.4993,51.7506,49.3911,50.6785,3286730.56113,0
+CCK.US,D,20180412,000000,51.298,51.298,50.4622,50.8165,1568800.5516078,0
+CCK.US,D,20180413,000000,51.0825,51.16,50.5912,51.0428,1058358.0423892,0
+CCK.US,D,20180416,000000,51.1898,51.4657,50.7769,51.1997,1101688.3671605,0
+CCK.US,D,20180417,000000,51.4459,51.6722,51.0081,51.5243,1625957.0883565,0
+CCK.US,D,20180418,000000,51.9173,51.9173,51.3178,51.4557,1479193.1175977,0
+CCK.US,D,20180419,000000,53.0767,53.1859,49.8924,50.3351,3540937.819648,0
+CCK.US,D,20180420,000000,50.9734,51.3079,50.1486,50.4235,2756833.2297386,0
+CCK.US,D,20180423,000000,50.5218,50.5218,48.4174,48.8502,2263666.4333585,0
+CCK.US,D,20180424,000000,49.2046,49.2046,47.5131,48.2904,2731001.2637433,0
+CCK.US,D,20180425,000000,48.3489,49.6969,48.3102,49.2334,2547577.2793109,0
+CCK.US,D,20180426,000000,49.8537,49.9709,49.1361,49.548,1783232.7682218,0
+CCK.US,D,20180427,000000,49.4695,49.9014,49.283,49.677,1092024.9290018,0
+CCK.US,D,20180430,000000,49.9113,50.1872,48.6149,48.9972,2430919.8750588,0
+CCK.US,D,20180501,000000,48.733,48.733,47.0118,47.4635,1857824.1945425,0
+CCK.US,D,20180502,000000,47.5826,47.5826,46.4709,46.6386,2083110.6524745,0
+CCK.US,D,20180503,000000,46.3527,46.5304,41.9099,44.6714,8590166.8682717,0
+CCK.US,D,20180504,000000,44.7308,45.9697,44.721,45.4197,3633728.788331,0
+CCK.US,D,20180507,000000,45.3899,45.8614,44.5095,44.6714,1768686.231152,0
+CCK.US,D,20180508,000000,44.7308,44.7308,43.3363,43.4346,2021497.1671839,0
+CCK.US,D,20180509,000000,43.629,44.4272,43.511,44.2098,1646945.2459004,0
+CCK.US,D,20180510,000000,44.2395,44.4272,43.9169,44.3288,1535406.6833169,0
+CCK.US,D,20180511,000000,44.2692,44.6714,43.6092,43.9269,895316.73944418,0
+CCK.US,D,20180514,000000,44.0718,44.3288,43.9269,44.1601,2316409.3418157,0
+CCK.US,D,20180515,000000,43.8077,43.8573,42.7952,43.1178,1665480.2683402,0
+CCK.US,D,20180516,000000,43.2171,43.5695,42.7655,43.493,1697973.4784041,0
+CCK.US,D,20180517,000000,43.3163,43.629,43.1774,43.366,1133901.5067689,0
+CCK.US,D,20180518,000000,43.1973,43.7582,43.1973,43.4832,1784740.9174006,0
+CCK.US,D,20180521,000000,43.7582,44.0519,43.2171,43.8971,1264644.0370526,0
+CCK.US,D,20180522,000000,44.5343,44.9681,44.0519,44.5343,1777914.4519125,0
+CCK.US,D,20180523,000000,44.4082,44.8103,44.2692,44.711,1510575.1128691,0
+CCK.US,D,20180524,000000,44.7607,44.9681,44.447,44.5641,980551.85051755,0
+CCK.US,D,20180525,000000,44.4569,44.979,44.2891,44.7904,1040089.993585,0
+CCK.US,D,20180529,000000,44.447,44.574,43.6043,43.768,1306386.6242781,0
+CCK.US,D,20180530,000000,43.8475,44.1898,43.3859,43.4147,1763360.8627088,0
+CCK.US,D,20180531,000000,43.5407,43.5407,42.4409,42.6068,2863023.2525824,0
+CCK.US,D,20180601,000000,43.0007,43.493,42.5868,42.9809,1713689.6622318,0
+CCK.US,D,20180604,000000,43.0584,44.0817,43.0384,44.043,3041399.9241315,0
+CCK.US,D,20180605,000000,44.043,44.437,43.768,43.8971,2232757.9384973,0
+CCK.US,D,20180606,000000,43.7979,44.0817,43.4444,43.8077,1298465.0631604,0
+CCK.US,D,20180607,000000,43.8375,44.3388,43.629,43.8872,1450863.6888005,0
+CCK.US,D,20180608,000000,43.7779,43.8673,43.0434,43.8276,915936.17113661,0
+CCK.US,D,20180611,000000,43.9933,44.8599,43.8573,44.3885,1142459.7748213,0
+CCK.US,D,20180612,000000,44.5641,45.0853,44.3685,44.7607,1481223.1246755,0
+CCK.US,D,20180613,000000,44.8201,45.242,43.7729,43.8375,1744417.823958,0
+CCK.US,D,20180614,000000,44.0718,44.3288,43.6003,44.2098,1618069.78046,0
+CCK.US,D,20180615,000000,43.9546,44.6217,43.6837,44.5542,2670851.5999334,0
+CCK.US,D,20180618,000000,44.1898,45.0356,44.0311,44.9959,2192697.7888994,0
+CCK.US,D,20180619,000000,44.4758,44.6267,43.8971,44.0817,4369386.2266959,0
+CCK.US,D,20180620,000000,44.2395,45.1349,43.9844,44.8698,3159990.620484,0
+CCK.US,D,20180621,000000,44.9284,45.125,43.7979,43.8475,2456218.9012308,0
+CCK.US,D,20180622,000000,44.2098,44.4947,43.5854,44.4272,2765568.8085829,0
+CCK.US,D,20180625,000000,44.2295,44.721,43.7184,44.574,2035546.025099,0
+CCK.US,D,20180626,000000,44.7308,44.7804,44.2445,44.2495,1809627.8974709,0
+CCK.US,D,20180627,000000,44.18,44.8451,43.7382,43.9745,1060228.8727334,0
+CCK.US,D,20180628,000000,43.9069,44.0033,42.9234,43.7979,1411965.1263793,0
+CCK.US,D,20180629,000000,43.9745,44.3685,43.6985,44.0033,1222686.8634711,0
+CCK.US,D,20180702,000000,43.9269,44.18,43.4633,44.0906,875625.16706619,0
+CCK.US,D,20180703,000000,44.3288,44.9681,43.9069,43.9359,741309.219857,0
+CCK.US,D,20180705,000000,44.1105,44.2594,43.5209,44.1998,1031314.1168334,0
+CCK.US,D,20180706,000000,44.1204,44.8798,43.9646,44.6317,913712.73410407,0
+CCK.US,D,20180709,000000,44.7507,45.3115,44.6267,45.105,916419.74602363,0
+CCK.US,D,20180710,000000,45.2223,46.0481,44.986,45.8326,1817599.8309727,0
+CCK.US,D,20180711,000000,45.4297,46.4421,45.3999,46.1572,1815572.846238,0
+CCK.US,D,20180712,000000,46.3041,46.3429,45.6847,45.7731,1738196.8345263,0
+CCK.US,D,20180713,000000,45.2817,45.5666,44.4847,44.5929,1929727.7504499,0
+CCK.US,D,20180716,000000,44.437,44.6714,43.5894,43.9933,2003053.822483,0
+CCK.US,D,20180717,000000,43.7482,44.8649,43.6489,44.6317,2055917.6246619,0
+CCK.US,D,20180718,000000,44.6812,44.7904,44.0231,44.3585,2574261.5460446,0
+CCK.US,D,20180719,000000,42.5085,44.5929,41.9784,43.7879,6070465.6663014,0
+CCK.US,D,20180720,000000,43.5209,43.9745,42.2443,42.6662,4073586.4906569,0
+CCK.US,D,20180723,000000,42.5372,42.9809,42.0201,42.1649,3219140.896194,0
+CCK.US,D,20180724,000000,42.2443,42.5372,41.7827,41.9,2935140.387398,0
+CCK.US,D,20180725,000000,41.8603,42.0657,41.359,41.773,2754706.5076835,0
+CCK.US,D,20180726,000000,41.8027,43.0197,41.5446,42.6365,2618438.126868,0
+CCK.US,D,20180727,000000,42.7754,43.8375,42.7357,43.8077,2709890.1975825,0
+CCK.US,D,20180730,000000,43.8475,44.5244,43.8475,44.4082,3022616.0621143,0
+CCK.US,D,20180731,000000,44.5641,44.8004,44.2395,44.5045,2317082.3168667,0
+CCK.US,D,20180801,000000,44.2295,44.3091,43.5794,43.7582,2220498.307664,0
+CCK.US,D,20180802,000000,43.6687,43.7979,43.4633,43.6489,2126339.22503,0
+CCK.US,D,20180803,000000,43.7482,44.7308,43.6985,44.6317,1794399.3183209,0
+CCK.US,D,20180806,000000,44.4658,44.6127,44.18,44.437,1686129.9234631,0
+CCK.US,D,20180807,000000,44.3288,44.6027,44.2792,44.3885,2656326.219265,0
+CCK.US,D,20180808,000000,44.2792,44.584,43.6489,44.0906,2282080.5620766,0
+CCK.US,D,20180809,000000,44.0906,44.3785,43.8772,43.9446,2632224.0409384,0
+CCK.US,D,20180810,000000,43.5209,43.8475,42.0359,42.1153,3425067.2320351,0
+CCK.US,D,20180813,000000,41.9099,42.0171,39.9237,40.0716,4854719.1099066,0
+CCK.US,D,20180814,000000,40.2869,40.8676,39.9733,40.2184,3726488.5261357,0
+CCK.US,D,20180815,000000,40.023,40.4299,39.4224,40.3069,2633538.7601624,0
+CCK.US,D,20180816,000000,40.5043,40.7932,39.9137,40.0814,2830862.5002533,0
+CCK.US,D,20180817,000000,39.9336,40.7405,39.4124,40.4249,5565435.1660267,0
+CCK.US,D,20180820,000000,40.5341,41.4771,40.5341,41.1525,2002626.6646661,0
+CCK.US,D,20180821,000000,41.2319,41.7133,40.8528,41.5168,1813714.1052662,0
+CCK.US,D,20180822,000000,41.6637,41.6637,40.7008,40.8875,1582726.5009059,0
+CCK.US,D,20180823,000000,40.8775,41.3094,40.7832,40.8975,2101605.3770073,0
+CCK.US,D,20180824,000000,40.8676,41.6836,40.8676,41.4871,1471603.006767,0
+CCK.US,D,20180827,000000,41.5943,42.696,41.5943,42.4022,2076966.2290666,0
+CCK.US,D,20180828,000000,42.4508,43.0981,42.3436,42.7258,1774443.7946505,0
+CCK.US,D,20180829,000000,42.8449,43.2171,42.4409,42.7457,1586827.8204163,0
+CCK.US,D,20180830,000000,42.5571,42.8052,41.6736,41.9197,1227034.0002156,0
+CCK.US,D,20180831,000000,41.9297,42.3625,41.8603,42.0856,1083511.9960951,0
+CCK.US,D,20180904,000000,41.7827,42.0955,41.0155,41.2021,2100849.7912463,0
+CCK.US,D,20180905,000000,41.1029,41.9397,41.1029,41.8414,1671364.7702466,0
+CCK.US,D,20180906,000000,41.8314,42.3436,41.5645,42.2246,1803687.9859422,0
+CCK.US,D,20180907,000000,42.1253,42.3139,41.8314,42.155,859162.46450665,0
+CCK.US,D,20180910,000000,42.4111,43.6787,42.3536,43.4633,1880218.7490494,0
+CCK.US,D,20180911,000000,43.1377,43.5307,42.4995,43.376,1429117.9306005,0
+CCK.US,D,20180912,000000,43.4444,43.8077,43.2271,43.493,1144471.6478406,0
+CCK.US,D,20180913,000000,43.6787,44.3338,43.6787,44.0718,1657742.0627005,0
+CCK.US,D,20180914,000000,44.0817,45.4595,43.9933,45.2321,2225973.7858117,0
+CCK.US,D,20180917,000000,45.2123,45.5082,45.0456,45.3899,1397661.3842006,0
+CCK.US,D,20180918,000000,45.7433,47.3454,45.3711,47.0615,2608257.8680488,0
+CCK.US,D,20180919,000000,46.854,47.2978,46.6089,47.13,1958133.7452707,0
+CCK.US,D,20180920,000000,47.1995,47.6511,46.7856,47.1498,1270813.6466526,0
+CCK.US,D,20180921,000000,47.0715,47.9946,46.7956,47.8863,2268741.9547767,0
+CCK.US,D,20180924,000000,47.7881,47.945,46.864,47.4436,1977851.5112884,0
+CCK.US,D,20180925,000000,47.6711,47.6711,46.3429,46.4024,1288283.7968935,0
+CCK.US,D,20180926,000000,46.461,47.3404,46.187,47.1598,1936487.7243911,0
+CCK.US,D,20180927,000000,47.3265,47.4734,46.9037,46.9523,1061307.8492001,0
+CCK.US,D,20180928,000000,46.8739,47.5826,46.6982,47.1895,2076336.5742658,0
+CCK.US,D,20181001,000000,47.4933,47.5727,46.5891,46.7081,3402783.4967732,0
+CCK.US,D,20181002,000000,46.7856,48.074,46.5404,47.945,2474529.2628378,0
+CCK.US,D,20181003,000000,48.3102,49.4498,48.1524,48.6735,4521928.9173545,0
+CCK.US,D,20181004,000000,48.742,49.0368,48.1524,48.4263,2412222.6535423,0
+CCK.US,D,20181005,000000,48.2705,48.8601,48.0243,48.3986,2372152.4294677,0
+CCK.US,D,20181008,000000,48.6348,49.2144,48.4085,49.0666,1686041.2680672,0
+CCK.US,D,20181009,000000,48.8502,48.9772,47.8963,47.935,3975840.8942777,0
+CCK.US,D,20181010,000000,47.6214,47.9062,46.461,46.5007,4001730.2847908,0
+CCK.US,D,20181011,000000,46.5206,46.8243,44.4569,44.7308,4464063.1374382,0
+CCK.US,D,20181012,000000,45.3215,45.4297,44.4658,45.3016,1686437.1950059,0
+CCK.US,D,20181015,000000,45.115,46.314,45.115,45.7136,1646980.5065692,0
+CCK.US,D,20181016,000000,46.1275,47.3404,45.9358,47.0813,2261927.5786606,0
+CCK.US,D,20181017,000000,46.9722,47.2679,46.461,46.8053,2930787.2059672,0
+CCK.US,D,20181018,000000,45.0853,48.3688,45.0853,45.6749,4955833.611332,0
+CCK.US,D,20181019,000000,45.5666,46.5791,44.3091,44.6217,2319503.2136447,0
+CCK.US,D,20181022,000000,45.0158,45.2917,44.0132,44.1898,1838214.2254268,0
+CCK.US,D,20181023,000000,43.5993,44.1006,42.8449,43.8276,2235139.5448158,0
+CCK.US,D,20181024,000000,43.6886,44.0817,41.5992,41.6836,2226882.5036201,0
+CCK.US,D,20181025,000000,42.0171,42.2643,40.9907,41.0632,2718424.2868904,0
+CCK.US,D,20181026,000000,40.544,41.1426,40.1103,40.9559,3369731.1532463,0
+CCK.US,D,20181029,000000,41.624,41.9595,40.1599,40.6413,2348701.0623433,0
+CCK.US,D,20181030,000000,40.6313,41.9297,40.3763,41.8414,1628665.1077239,0
+CCK.US,D,20181031,000000,42.3139,42.4708,41.3391,41.5743,2349618.8471808,0
+CCK.US,D,20181101,000000,41.9784,43.9119,41.9595,43.7184,1815751.1644776,0
+CCK.US,D,20181102,000000,44.043,44.7011,43.493,44.3091,1680163.8182946,0
+CCK.US,D,20181105,000000,44.3885,44.9284,44.2891,44.5045,1269456.6146261,0
+CCK.US,D,20181106,000000,44.6217,45.0256,43.8772,44.5542,1144689.2565399,0
+CCK.US,D,20181107,000000,44.8996,46.2347,44.8996,45.8326,1301318.1549936,0
+CCK.US,D,20181108,000000,45.7631,46.4808,45.7136,45.9795,958039.42463201,0
+CCK.US,D,20181109,000000,46.718,46.8838,44.8004,45.0158,3724284.2306089,0
+CCK.US,D,20181112,000000,45.3999,46.728,44.8201,46.0094,1932932.4415239,0
+CCK.US,D,20181113,000000,46.314,47.4337,46.2347,46.9623,1744167.976933,0
+CCK.US,D,20181114,000000,47.3553,48.3002,47.1697,47.258,2118992.9165381,0
+CCK.US,D,20181115,000000,46.9523,48.6646,46.6783,48.6249,2114332.4635646,0
+CCK.US,D,20181116,000000,48.5356,49.1857,48.1137,48.6447,1680829.741212,0
+CCK.US,D,20181119,000000,48.3191,49.804,48.2219,48.2219,1746043.8445156,0
+CCK.US,D,20181120,000000,47.6511,48.2169,46.8243,47.3652,1490468.4720465,0
+CCK.US,D,20181121,000000,47.5528,48.3291,47.0118,47.5528,1126600.5334227,0
+CCK.US,D,20181123,000000,47.1796,47.3553,46.7469,46.864,597913.14669656,0
+CCK.US,D,20181126,000000,47.1796,48.1137,46.9722,47.8863,1691424.0610282,0
+CCK.US,D,20181127,000000,47.5231,48.5852,47.5231,48.3489,1090904.6471802,0
+CCK.US,D,20181128,000000,48.4959,49.4398,47.8675,49.3911,1418104.5125488,0
+CCK.US,D,20181129,000000,49.2144,50.5218,49.0864,50.0691,1227465.1878233,0
+CCK.US,D,20181130,000000,49.8735,50.6398,49.8735,50.4135,1250777.5271677,0
+CCK.US,D,20181203,000000,51.16,51.3665,49.9014,50.5317,990543.71662033,0
+CCK.US,D,20181204,000000,50.1972,50.5365,48.8998,49.2046,1397629.1458749,0
+CCK.US,D,20181206,000000,48.3389,48.3688,46.3924,47.2192,2825540.1541532,0
+CCK.US,D,20181207,000000,46.9136,47.9647,46.6188,47.1895,1429075.6177979,0
+CCK.US,D,20181210,000000,46.992,47.5131,46.324,46.4223,1716490.3667856,0
+CCK.US,D,20181211,000000,47.2879,47.533,44.5442,45.105,1961429.1066361,0
+CCK.US,D,20181212,000000,45.8029,46.187,45.0058,45.3115,1690623.1401216,0
+CCK.US,D,20181213,000000,45.5269,45.6162,44.5244,44.711,1216334.9058407,0
+CCK.US,D,20181214,000000,44.4758,45.4098,44.4519,45.1626,1761094.105426,0
+CCK.US,D,20181217,000000,45.0158,45.1349,44.1254,44.447,1376239.0167062,0
+CCK.US,D,20181218,000000,44.6415,45.3165,44.0519,44.3585,1331504.3098673,0
+CCK.US,D,20181219,000000,44.2792,45.115,43.7482,44.4569,2270697.4107261,0
+CCK.US,D,20181220,000000,44.3885,44.3885,41.6736,42.0856,3008247.8432842,0
+CCK.US,D,20181221,000000,42.0856,42.7159,40.2572,40.3069,1691572.1558373,0
+CCK.US,D,20181224,000000,40.2572,40.3069,38.803,38.9608,1001650.8273063,0
+CCK.US,D,20181226,000000,39.0988,40.0617,38.3901,39.8938,2388476.1042472,0
+CCK.US,D,20181227,000000,39.2845,40.5916,38.793,40.5629,1653640.7431901,0
+CCK.US,D,20181228,000000,40.8081,41.083,39.9733,40.1004,1162207.7642693,0
+CCK.US,D,20181231,000000,40.2671,40.9659,40.2671,40.8676,1075074.6217645,0
+CCK.US,D,20190102,000000,40.2869,40.7306,39.8155,40.5341,957990.05969564,0
+CCK.US,D,20190103,000000,40.6711,41.4771,39.5316,41.1227,1486835.6157078,0
+CCK.US,D,20190104,000000,41.7333,43.0881,41.624,42.3436,1368511.892991,0
+CCK.US,D,20190107,000000,42.3436,45.0853,42.1054,44.0718,1871840.814132,0
+CCK.US,D,20190108,000000,44.6217,45.2867,44.4082,44.6812,1200867.5615902,0
+CCK.US,D,20190109,000000,44.7011,44.8004,43.8176,44.3488,908346.06030598,0
+CCK.US,D,20190110,000000,44.2098,45.5369,43.8673,44.9184,1006280.0494017,0
+CCK.US,D,20190111,000000,44.8103,45.9508,44.5641,45.7631,1030563.5683108,0
+CCK.US,D,20190114,000000,45.5169,46.6257,45.1527,46.2158,1437373.9643484,0
+CCK.US,D,20190115,000000,46.1275,46.9423,45.8912,46.7568,931868.95621582,0
+CCK.US,D,20190116,000000,46.7956,47.2292,46.6386,47.0515,1316475.2053582,0
+CCK.US,D,20190117,000000,47.0813,47.2392,46.2942,46.7956,1959373.9133664,0
+CCK.US,D,20190118,000000,47.0417,48.2119,46.8343,47.4536,1250867.1900113,0
+CCK.US,D,20190122,000000,47.2978,47.8765,46.8153,47.0218,1374627.1004163,0
+CCK.US,D,20190123,000000,47.2978,47.5528,46.0292,46.8153,897477.71472049,0
+CCK.US,D,20190124,000000,46.8153,48.1424,46.6783,47.9847,1680119.4905967,0
+CCK.US,D,20190125,000000,48.5653,48.8998,47.8675,48.5852,1842318.5672803,0
+CCK.US,D,20190128,000000,48.3002,48.9186,48.0044,48.1821,1191514.4173173,0
+CCK.US,D,20190129,000000,48.2804,48.6835,48.1623,48.3291,1165634.0938333,0
+CCK.US,D,20190130,000000,48.8601,49.1162,48.2417,48.6933,1260342.2354536,0
+CCK.US,D,20190131,000000,48.1623,50.207,47.5826,50.1386,2263766.1706789,0
+CCK.US,D,20190201,000000,50.1872,51.2593,50.1187,50.2756,1817133.3826963,0
+CCK.US,D,20190204,000000,50.1783,50.8265,49.9807,50.0691,1322285.1561361,0
+CCK.US,D,20190205,000000,50.2756,50.5912,49.8735,50.5714,3222463.4586467,0
+CCK.US,D,20190206,000000,50.1972,51.4657,50.1872,50.9534,3084211.4133469,0
+CCK.US,D,20190207,000000,49.7644,52.2131,48.3002,51.6137,3370358.7931517,0
+CCK.US,D,20190208,000000,51.3665,51.957,50.8066,51.8876,2840104.8252812,0
+CCK.US,D,20190211,000000,52.095,53.5204,52.0603,52.4087,3995636.2337668,0
+CCK.US,D,20190212,000000,52.5854,53.1859,52.4185,52.5079,2628018.9543167,0
+CCK.US,D,20190213,000000,52.7343,53.6971,52.5764,53.431,1961776.6760861,0
+CCK.US,D,20190214,000000,53.2355,53.2753,52.2518,52.2518,2776540.9212795,0
+CCK.US,D,20190215,000000,52.7044,52.774,52.1734,52.3789,1219765.2651953,0
+CCK.US,D,20190219,000000,52.5179,53.0668,52.1834,52.8514,1120635.435702,0
+CCK.US,D,20190220,000000,52.8414,53.5789,52.774,53.3437,1048950.4959416,0
+CCK.US,D,20190221,000000,53.3725,53.7765,53.0589,53.3725,653080.98172259,0
+CCK.US,D,20190222,000000,53.6772,53.9422,53.176,53.5592,608632.39002522,0
+CCK.US,D,20190225,000000,53.7467,54.4057,53.5979,53.9819,970852.14424233,0
+CCK.US,D,20190226,000000,53.9819,54.4405,53.5592,53.5689,808748.7750885,0
+CCK.US,D,20190227,000000,53.4807,53.9918,53.295,53.5889,966406.27762491,0
+CCK.US,D,20190228,000000,53.4609,53.5979,53.1263,53.3725,1146276.9940855,0
+CCK.US,D,20190301,000000,53.5979,53.9819,53.3824,53.5789,1048660.3510094,0
+CCK.US,D,20190304,000000,53.9035,54.11,53.2454,53.8549,1780496.5403195,0
+CCK.US,D,20190305,000000,53.8648,54.8476,53.7169,54.6113,2792577.4734699,0
+CCK.US,D,20190306,000000,54.5716,54.9845,54.3264,54.5716,1059746.305294,0
+CCK.US,D,20190307,000000,54.5319,54.5319,52.5228,53.1263,2051750.8210521,0
+CCK.US,D,20190308,000000,52.6548,53.7964,52.635,53.6971,1451903.3748076,0
+CCK.US,D,20190311,000000,53.6078,54.5418,53.4807,53.8251,3405480.434216,0
+CCK.US,D,20190312,000000,53.8351,54.0217,53.3437,53.7269,2600441.0814899,0
+CCK.US,D,20190313,000000,53.9721,54.381,53.6376,53.8549,1397629.1458749,0
+CCK.US,D,20190314,000000,53.9234,53.9918,53.0668,53.2057,1345269.0675365,0
+CCK.US,D,20190315,000000,53.156,53.4708,52.6151,53.4609,1684094.879147,0
+CCK.US,D,20190318,000000,53.4509,54.108,53.2553,54.0018,1030452.7490659,0
+CCK.US,D,20190319,000000,54.3164,54.8276,53.845,54.3959,1045588.6430292,0
+CCK.US,D,20190320,000000,54.3959,54.4594,52.9893,53.7765,794600.17985283,0
+CCK.US,D,20190321,000000,53.5789,54.9935,53.5789,54.9666,1189022.9992015,0
+CCK.US,D,20190322,000000,54.7592,54.7592,52.9596,53.1363,1163283.718393,0
+CCK.US,D,20190325,000000,52.9993,53.6475,52.6647,53.4807,753300.86960708,0
+CCK.US,D,20190326,000000,53.7368,54.11,53.161,53.4708,859675.25537641,0
+CCK.US,D,20190327,000000,53.5303,53.9184,53.1263,53.431,850743.22423433,0
+CCK.US,D,20190328,000000,53.5005,54.1487,53.4112,53.9819,1368827.2241152,0
+CCK.US,D,20190329,000000,54.238,54.5716,53.5689,53.6475,984955.40433234,0
+CCK.US,D,20190401,000000,54.0802,54.7691,53.8748,54.6996,1244417.5099559,0
+CCK.US,D,20190402,000000,54.6699,54.8476,54.1487,54.1983,944147.72855506,0
+CCK.US,D,20190403,000000,54.4157,54.6599,54.0505,54.3959,710212.3322794,0
+CCK.US,D,20190404,000000,54.3463,54.7493,54.1885,54.7194,634892.52128505,0
+CCK.US,D,20190405,000000,54.6311,55.5444,54.376,54.9935,654125.70496807,0
+CCK.US,D,20190408,000000,54.8574,55.5156,54.0355,55.0728,1050507.0026092,0
+CCK.US,D,20190409,000000,54.789,54.9418,54.2877,54.8971,986363.81619076,0
+CCK.US,D,20190410,000000,55.1909,55.6238,54.7691,55.3189,1267991.7856974,0
+CCK.US,D,20190411,000000,55.4579,55.7418,55.1026,55.7121,1038855.8701754,0
+CCK.US,D,20190412,000000,55.9096,56.3513,55.5344,55.7716,1273547.8596597,0
+CCK.US,D,20190415,000000,55.7905,56.1647,55.4887,55.7716,880025.69853795,0
+CCK.US,D,20190416,000000,55.7221,55.9394,54.6212,55.0232,916957.72308542,0
+CCK.US,D,20190417,000000,55.3189,56.115,55.0927,55.5444,1224313.8914763,0
+CCK.US,D,20190418,000000,52.9099,56.391,52.8514,55.4768,2588260.0315757,0
+CCK.US,D,20190422,000000,55.5344,56.7453,55.1522,56.7355,1449802.8463921,0
+CCK.US,D,20190423,000000,56.6173,58.4943,56.6173,58.2591,1872155.1378085,0
+CCK.US,D,20190424,000000,58.2879,58.5738,56.8823,57.5216,1109831.5667681,0
+CCK.US,D,20190425,000000,57.2169,57.3737,56.3414,56.6363,786711.86450853,0
+CCK.US,D,20190426,000000,56.8525,57.7667,56.4893,57.2944,971984.51543606,0
+CCK.US,D,20190429,000000,57.4621,57.5018,56.9409,57.3438,693368.81449636,0
+CCK.US,D,20190430,000000,56.529,57.5116,56.263,57.1484,1294899.7058164,0
+CCK.US,D,20190501,000000,57.4818,57.5315,56.3216,56.7553,907689.20441779,0
+CCK.US,D,20190502,000000,56.6759,57.8353,55.1522,57.8253,1038031.7779721,0
+CCK.US,D,20190503,000000,58.003,59.5514,57.9434,59.4274,1184079.4534296,0
+CCK.US,D,20190506,000000,58.3653,59.3688,58.0129,58.8676,916664.55581017,0
+CCK.US,D,20190507,000000,58.3455,58.8477,58.0626,58.4845,1447095.8344726,0
+CCK.US,D,20190508,000000,58.2779,58.9261,57.8164,58.0328,1511080.8516051,0
+CCK.US,D,20190509,000000,57.5713,58.3276,57.2655,58.0526,617961.35555373,0
+CCK.US,D,20190510,000000,57.9335,59.4473,57.864,59.34,779243.65484732,0
+CCK.US,D,20190513,000000,58.3455,58.7702,57.5553,58.6135,1294054.4572118,0
+CCK.US,D,20190514,000000,58.9361,59.5962,58.6671,58.8577,528555.41107993,0
+CCK.US,D,20190515,000000,58.7315,59.8712,58.5539,59.5167,682096.48239069,0
+CCK.US,D,20190516,000000,59.7232,60.3575,59.5267,60.1668,949623.20670274,0
+CCK.US,D,20190517,000000,59.8413,60.2016,59.34,59.4274,976851.49518426,0
+CCK.US,D,20190520,000000,58.9063,59.0254,57.748,57.7568,1911971.4850676,0
+CCK.US,D,20190521,000000,58.1509,59.5366,57.9137,59.0354,1346970.6466702,0
+CCK.US,D,20190522,000000,59.0551,59.5763,58.5043,58.8676,839337.90903473,0
+CCK.US,D,20190523,000000,58.4348,59.1247,58.0775,58.7118,1214642.3937361,0
+CCK.US,D,20190524,000000,58.9261,59.5067,58.7604,59.0154,1067489.5481722,0
+CCK.US,D,20190528,000000,59.0354,59.3053,58.672,58.8189,1679760.8392222,0
+CCK.US,D,20190529,000000,58.8279,58.8279,56.6073,56.6858,1999437.0853072,0
+CCK.US,D,20190530,000000,56.6363,56.8725,52.2915,54.8376,4585549.2384264,0
+CCK.US,D,20190531,000000,53.8351,54.6996,52.8514,54.4931,1848282.6575534,0
+CCK.US,D,20190603,000000,54.3164,55.9295,54.1487,54.512,1629150.6975062,0
+CCK.US,D,20190604,000000,54.8873,56.3116,54.8376,56.2729,1423522.5661787,0
+CCK.US,D,20190605,000000,56.6858,56.6858,55.4242,55.9295,1489434.8307254,0
+CCK.US,D,20190606,000000,55.9295,58.5142,55.7815,58.4546,1924095.1104638,0
+CCK.US,D,20190607,000000,58.7315,59.0751,58.2779,58.6135,1125778.4561148,0
+CCK.US,D,20190610,000000,58.9957,60.2831,58.941,59.1842,1406488.6407839,0
+CCK.US,D,20190611,000000,59.606,59.6359,58.8676,59.0254,1216788.2572972,0
+CCK.US,D,20190612,000000,58.81,59.2716,58.4645,58.5341,644491.48279213,0
+CCK.US,D,20190613,000000,58.6919,58.9957,56.7405,57.0402,1093881.6550783,0
+CCK.US,D,20190614,000000,56.9211,57.06,56.3612,56.9608,867310.70135271,0
+CCK.US,D,20190617,000000,56.9806,57.0302,56.263,56.4992,825929.78784479,0
+CCK.US,D,20190618,000000,56.803,58.3176,56.6173,57.6893,981414.22573271,0
+CCK.US,D,20190619,000000,57.9137,58.3553,57.0402,58.3078,987124.43919011,0
+CCK.US,D,20190620,000000,58.9162,59.35,58.2591,58.6332,1322303.2901944,0
+CCK.US,D,20190621,000000,58.4943,58.5718,57.9534,58.3176,590913.40020715,0
+CCK.US,D,20190624,000000,58.2979,58.7702,57.8839,58.1122,626899.4313819,0
+CCK.US,D,20190625,000000,58.2979,58.9857,57.9732,58.4943,772462.52450474,0
+CCK.US,D,20190626,000000,58.269,58.3951,56.8525,57.2655,1209379.4870491,0
+CCK.US,D,20190627,000000,57.5513,58.5738,57.1682,58.4348,1211452.8143772,0
+CCK.US,D,20190628,000000,58.4943,60.1868,58.4695,60.0676,2775660.4120061,0
+CCK.US,D,20190701,000000,60.7367,61.1099,59.743,61.0206,999571.45529214,0
+CCK.US,D,20190702,000000,61.0702,61.494,60.4518,61.1983,1295304.6997843,0
+CCK.US,D,20190703,000000,61.1983,62.1809,61.09,62.0251,625146.4724165,0
+CCK.US,D,20190705,000000,61.6211,62.2593,61.218,62.2593,774260.81861579,0
+CCK.US,D,20190708,000000,62.0835,62.3189,60.9331,61.3153,1373270.0683895,0
+CCK.US,D,20190709,000000,61.218,61.3749,60.3625,60.6087,1154846.3440623,0
+CCK.US,D,20190710,000000,61.1,61.36,59.881,59.9783,695003.90208305,0
+CCK.US,D,20190711,000000,59.8215,60.6384,59.5962,60.559,1067259.8501009,0
+CCK.US,D,20190712,000000,60.6185,60.7367,59.7232,59.743,1134502.9530346,0
+CCK.US,D,20190715,000000,59.467,60.2354,59.2318,59.5167,1457905.7480926,0
+CCK.US,D,20190716,000000,59.5962,59.7332,58.7902,59.2031,1242861.0032883,0
+CCK.US,D,20190717,000000,59.1247,59.3599,58.3455,58.3753,2413699.571843,0
+CCK.US,D,20190718,000000,55.9483,58.7217,55.7716,58.5738,3789526.5424477,0
+CCK.US,D,20190719,000000,58.7604,59.0751,57.1484,58.4943,1787929.4893118,0
+CCK.US,D,20190722,000000,60.6087,60.6681,57.9335,60.6087,1828870.1481831,0
+CCK.US,D,20190723,000000,60.8438,62.4767,60.7844,62.2692,2123806.5015593,0
+CCK.US,D,20190724,000000,62.3189,64.0202,62.2295,63.3612,2560704.3225978,0
+CCK.US,D,20190725,000000,63.5487,64.4232,62.1948,62.3287,1016932.8011834,0
+CCK.US,D,20190726,000000,62.2593,63.4494,62.2395,63.4097,918929.29819766,0
+CCK.US,D,20190729,000000,63.3999,63.5686,62.706,63.1259,739789.98875365,0
+CCK.US,D,20190730,000000,63.8028,63.8028,62.3287,63.8028,1079506.3841143,0
+CCK.US,D,20190731,000000,63.7731,63.9408,62.2197,62.9283,1633633.8396879,0
+CCK.US,D,20190801,000000,62.7109,64.9781,62.3189,64.1284,2692561.090017,0
+CCK.US,D,20190802,000000,63.8922,64.2455,62.9978,63.9706,1079158.8146643,0
+CCK.US,D,20190805,000000,62.8787,63.2419,62.0935,62.2792,2062152.7183612,0
+CCK.US,D,20190806,000000,62.6346,63.4196,62.2295,62.7407,1509190.8797551,0
+CCK.US,D,20190807,000000,61.8573,63.8723,61.1793,63.4494,1366393.2305173,0
+CCK.US,D,20190808,000000,63.6748,65.2094,63.4494,64.443,1591733.0831763,0
+CCK.US,D,20190809,000000,64.2157,65.0277,64.0202,64.0997,1731315.9668631,0
+CCK.US,D,20190812,000000,63.783,65.0575,63.237,64.4966,1540923.4668195,0
+CCK.US,D,20190813,000000,64.3934,67.676,64.3934,67.4219,2278472.89193,0
+CCK.US,D,20190814,000000,66.0342,67.0864,64.1284,64.1384,1761336.9003172,0
+CCK.US,D,20190815,000000,64.3736,64.5513,63.3065,63.9308,1958110.5739741,0
+CCK.US,D,20190816,000000,64.3537,65.4058,64.3339,65.2282,2199970.5537105,0
+CCK.US,D,20190819,000000,66.1523,66.6039,65.6025,66.0064,971953.28455796,0
+CCK.US,D,20190820,000000,65.8784,66.0342,65.0812,65.3861,760373.15232956,0
+CCK.US,D,20190821,000000,65.8287,66.0839,65.3771,65.7593,571920.99651994,0
+CCK.US,D,20190822,000000,65.7593,65.9717,65.0625,65.5528,636305.97038186,0
+CCK.US,D,20190823,000000,65.396,65.8287,64.2554,64.4719,735745.08631337,0
+CCK.US,D,20190826,000000,64.9742,65.0912,64.1959,64.2941,603418.84827467,0
+CCK.US,D,20190827,000000,64.7071,64.9145,63.3999,63.4693,738751.31019426,0
+CCK.US,D,20190828,000000,63.1259,64.2356,62.7804,64.0797,1037348.7284442,0
+CCK.US,D,20190829,000000,64.9542,65.2977,64.6971,65.1399,844650.18065804,0
+CCK.US,D,20190830,000000,65.5726,65.5825,64.443,64.727,1286276.9611123,0
+CCK.US,D,20190903,000000,64.2257,64.6683,63.8525,64.2157,845368.49085478,0
+CCK.US,D,20190904,000000,64.6486,65.1012,64.05,64.9345,844362.0506212,0
+CCK.US,D,20190905,000000,65.2381,65.9965,64.2941,64.3438,561628.91100815,0
+CCK.US,D,20190906,000000,64.6296,64.7666,63.7432,63.922,1105395.7746275,0
+CCK.US,D,20190909,000000,64.3041,64.3537,62.0151,62.0835,1532808.4757469,0
+CCK.US,D,20190910,000000,62.0439,62.2395,60.5887,62.2295,1868187.8088398,0
+CCK.US,D,20190911,000000,62.0835,63.0365,61.7581,62.5749,1108054.4290584,0
+CCK.US,D,20190912,000000,62.6534,64.04,62.5412,63.6648,1177523.9913676,0
+CCK.US,D,20190913,000000,64.04,64.04,62.3437,62.5264,964226.16084266,0
+CCK.US,D,20190916,000000,62.1125,62.6346,61.6112,62.0151,1128017.0048626,0
+CCK.US,D,20190917,000000,61.7382,62.4072,61.1297,62.3973,951641.1244083,0
+CCK.US,D,20190918,000000,62.3973,62.6047,61.4047,62.309,980259.69068998,0
+CCK.US,D,20190919,000000,62.1898,62.8599,61.6896,62.2692,1010589.9105821,0
+CCK.US,D,20190920,000000,62.4867,63.0375,61.6706,61.9059,1030894.0111503,0
+CCK.US,D,20190923,000000,61.7679,63.3115,61.5228,63.0772,998788.6684438,0
+CCK.US,D,20190924,000000,63.6361,64.452,63.0673,63.2916,1173107.3407329,0
+CCK.US,D,20190925,000000,63.3214,64.3835,62.6713,64.186,970102.60316747,0
+CCK.US,D,20190926,000000,64.4331,65.4555,63.9904,65.1498,1078365.9533392,0
+CCK.US,D,20190927,000000,65.1498,65.809,64.3041,64.8947,934471.19357652,0
+CCK.US,D,20190930,000000,65.0912,65.4158,64.5999,64.9442,922994.34959155,0
+CCK.US,D,20191001,000000,65.1111,65.4754,63.912,63.9408,872452.71431789,0
+CCK.US,D,20191002,000000,62.83,63.4296,59.8116,60.8438,1657371.3219538,0
+CCK.US,D,20191003,000000,60.5789,61.6509,59.9683,61.0106,1750863.4742228,0
+CCK.US,D,20191004,000000,61.3352,62.9978,61.1198,62.6713,1314346.4684078,0
+CCK.US,D,20191007,000000,62.3674,62.8103,61.9358,62.1322,1267431.6447867,0
+CCK.US,D,20191008,000000,61.355,61.5526,60.157,60.8339,1520675.7833215,0
+CCK.US,D,20191009,000000,61.2667,61.7084,60.9134,61.6012,1020417.5627129,0
+CCK.US,D,20191010,000000,61.6806,62.2077,61.4642,61.5715,3290594.1229877,0
+CCK.US,D,20191011,000000,62.3477,63.8525,62.3477,63.0673,1415685.6306662,0
+CCK.US,D,20191014,000000,62.9581,63.1635,62.0738,62.9383,864696.37461983,0
+CCK.US,D,20191015,000000,63.1259,63.5288,61.6806,61.7978,1372113.5184515,0
+CCK.US,D,20191016,000000,61.7481,62.7308,61.4345,62.4568,1054081.4269823,0
+CCK.US,D,20191017,000000,66.6535,69.683,64.8848,66.3499,5954589.0340025,0
+CCK.US,D,20191018,000000,66.3598,69.5539,66.3598,68.6884,2818968.5729283,0
+CCK.US,D,20191021,000000,68.9644,69.152,67.8735,68.3062,1454835.0475601,0
+CCK.US,D,20191022,000000,68.1098,69.2006,67.6561,67.8835,1114630.040074,0
+CCK.US,D,20191023,000000,67.676,69.269,67.676,68.1286,1164805.9718394,0
+CCK.US,D,20191024,000000,68.1574,68.7281,67.4705,67.8149,792696.10373524,0
+CCK.US,D,20191025,000000,67.7157,68.8274,67.6363,68.748,1036357.3999258,0
+CCK.US,D,20191028,000000,69.1907,71.0925,69.1857,71.0102,1708889.1740306,0
+CCK.US,D,20191029,000000,70.5863,72.4454,70.1048,71.5888,1932374.3155084,0
+CCK.US,D,20191030,000000,71.7575,73.0052,71.3049,72.2588,1289635.7916817,0
+CCK.US,D,20191031,000000,71.8945,72.3561,71.024,71.6087,1795842.9908482,0
+CCK.US,D,20191101,000000,71.7178,72.3224,71.2762,71.973,880965.64722457,0
+CCK.US,D,20191104,000000,72.3859,72.3859,71.2166,71.4717,969944.43388151,0
+CCK.US,D,20191105,000000,74.5885,76.9618,73.8213,74.0078,3128919.926546,0
+CCK.US,D,20191106,000000,74.0078,74.4793,72.9665,74.253,1552206.8808497,0
+CCK.US,D,20191107,000000,74.6083,74.8436,72.0514,73.0439,2010142.2243683,0
+CCK.US,D,20191108,000000,73.035,74.1934,72.6608,73.7319,1631713.6444073,0
+CCK.US,D,20191111,000000,73.4083,74.0177,73.2217,73.7417,741454.2923231,0
+CCK.US,D,20191112,000000,73.861,73.988,73.1721,73.5065,939807.64394417,0
+CCK.US,D,20191113,000000,73.6633,74.0674,73.1234,73.2406,812918.60104126,0
+CCK.US,D,20191114,000000,73.035,73.6733,72.3074,73.1422,964453.84401863,0
+CCK.US,D,20191115,000000,73.4678,73.7914,72.0514,72.4058,836684.29184228,0
+CCK.US,D,20191118,000000,72.2976,73.2504,72.2926,73.2406,1534021.4427552,0
+CCK.US,D,20191119,000000,73.2504,73.703,72.6211,73.1522,817124.69511054,0
+CCK.US,D,20191120,000000,72.9468,74.1934,72.9468,73.6346,1768567.3523256,0
+CCK.US,D,20191121,000000,73.6833,74.1756,72.9953,73.9294,887163.46535971,0
+CCK.US,D,20191122,000000,74.0078,74.392,73.0639,73.2604,985931.62113549,0
+CCK.US,D,20191125,000000,73.4182,73.6932,73.2117,73.3497,880809.49283398,0
+CCK.US,D,20191126,000000,73.5463,75.325,73.1234,75.325,1395390.5971271,0
+CCK.US,D,20191127,000000,75.4243,75.591,74.7145,74.7939,1266849.3400268,0
+CCK.US,D,20191129,000000,74.6382,75.1294,74.4505,74.6182,352698.36618149,0
+CCK.US,D,20191202,000000,75.06,75.0698,73.9979,74.4693,952258.68983692,0
+CCK.US,D,20191203,000000,73.9492,74.7939,73.2217,74.5488,893226.28550556,0
+CCK.US,D,20191204,000000,74.9528,74.9806,74.1071,74.1369,1188981.6938466,0
+CCK.US,D,20191205,000000,74.3423,75.2078,73.8213,74.5488,1154644.8545262,0
+CCK.US,D,20191206,000000,75.0104,75.3151,72.7105,72.9468,1552110.1658722,0
+CCK.US,D,20191209,000000,73.0936,73.3497,72.3462,72.5726,2000986.539841,0
+CCK.US,D,20191210,000000,72.495,72.7025,71.2464,71.4916,1468786.1830501,0
+CCK.US,D,20191211,000000,71.5014,71.8251,70.5764,70.9407,896917.57380971,0
+CCK.US,D,20191212,000000,70.901,71.958,70.1645,70.3897,1238250.9226988,0
+CCK.US,D,20191213,000000,70.7352,71.6682,70.0751,70.5277,990024.88106447,0
+CCK.US,D,20191216,000000,71.0677,71.9045,70.5714,71.3436,1073356.9234678,0
+CCK.US,D,20191217,000000,71.2762,72.1397,71.2265,71.2762,809914.39205573,0
+CCK.US,D,20191218,000000,71.3049,71.4419,70.5466,70.5863,985826.84657664,0
+CCK.US,D,20191219,000000,70.7153,70.7153,69.2106,69.4955,1804512.0781455,0
+CCK.US,D,20191220,000000,69.9183,71.3933,69.7516,70.7054,1982682.2229201,0
+CCK.US,D,20191223,000000,70.7451,72.4256,70.5863,72.0713,1255691.8569569,0
+CCK.US,D,20191224,000000,72.0514,72.4356,71.3735,71.4122,170006.79621334,0
+CCK.US,D,20191226,000000,71.4816,71.9343,71.3049,71.8747,391413.57312478,0
+CCK.US,D,20191227,000000,71.9829,72.3561,71.5838,71.963,511226.30351451,0
+CCK.US,D,20191230,000000,72.0901,72.3462,71.3139,71.4816,460494.26062907,0
+CCK.US,D,20191231,000000,71.4022,71.9045,70.9208,71.3139,646993.9828324,0
+CCK.US,D,20200102,000000,71.6186,72.2876,69.9868,70.9903,1189568.0283971,0
+CCK.US,D,20200103,000000,70.0949,71.7775,69.9183,71.028,710428.93353089,0
+CCK.US,D,20200106,000000,70.7839,71.0875,70.3411,70.489,972727.00437717,0
+CCK.US,D,20200107,000000,70.224,70.2627,69.289,69.3386,1249648.178317,0
+CCK.US,D,20200108,000000,69.5936,70.0165,69.0726,69.1223,1360669.9202401,0
+CCK.US,D,20200109,000000,69.5539,70.5079,69.4656,69.8398,1631943.3424786,0
+CCK.US,D,20200110,000000,70.0265,70.3997,69.3584,69.8885,1062641.70993,0
+CCK.US,D,20200113,000000,70.0949,71.5789,70.0949,71.2949,1291948.8915579,0
+CCK.US,D,20200114,000000,71.1868,71.569,70.489,70.5664,703087.66227751,0
+CCK.US,D,20200115,000000,70.6061,72.0027,70.5764,71.1074,543929.06269602,0
+CCK.US,D,20200116,000000,71.7278,73.0052,71.6335,72.4553,866519.85492292,0
+CCK.US,D,20200117,000000,72.7105,73.1422,72.0713,72.1993,747432.48686372,0
+CCK.US,D,20200121,000000,71.6881,72.5526,71.5988,72.0117,747841.51062231,0
+CCK.US,D,20200122,000000,72.3274,74.243,72.1597,73.841,1447272.1378168,0
+CCK.US,D,20200123,000000,73.5264,74.8634,72.8971,74.5885,1175839.5388445,0
+CCK.US,D,20200124,000000,74.6768,74.7295,73.4868,73.7319,855966.84046168,0
+CCK.US,D,20200127,000000,73.0837,75.9256,72.5427,74.7642,1149072.661401,0
+CCK.US,D,20200128,000000,74.9717,75.0351,73.839,74.253,814943.57088061,0
+CCK.US,D,20200129,000000,74.6481,74.8833,73.4966,73.5264,781672.61120686,0
+CCK.US,D,20200130,000000,73.0738,74.7542,72.7403,74.5388,1095880.431278,0
+CCK.US,D,20200131,000000,73.8708,74.3323,72.3372,72.779,1211014.5746359,0
+CCK.US,D,20200203,000000,72.8285,73.7517,72.3859,73.3695,1168266.5546245,0
+CCK.US,D,20200204,000000,74.0773,75.1979,73.6733,74.7642,1364914.2973211,0
+CCK.US,D,20200205,000000,74.4416,78.0288,74.4118,77.4105,2009458.1673927,0
+CCK.US,D,20200206,000000,77.4194,79.0115,77.2427,78.2552,1871171.8688717,0
+CCK.US,D,20200207,000000,77.9207,78.5788,77.1236,77.2626,1298205.1416586,0
+CCK.US,D,20200210,000000,76.9469,78.1758,76.8596,77.9108,1135225.2930221,0
+CCK.US,D,20200211,000000,78.3048,78.3941,77.5712,78.0091,1025712.7077256,0
+CCK.US,D,20200212,000000,78.1758,78.5014,76.6224,77.5375,1107072.1675691,0
+CCK.US,D,20200213,000000,77.5276,79.09,76.7711,78.6184,781610.14945061,0
+CCK.US,D,20200214,000000,78.5937,79.2032,78.4328,78.6483,603190.15765103,0
+CCK.US,D,20200218,000000,78.4318,78.5391,77.8433,78.4031,650688.29347959,0
+CCK.US,D,20200219,000000,78.7961,79.0016,77.6149,77.6249,682811.77024438,0
+CCK.US,D,20200220,000000,77.342,78.3644,77.0313,77.5564,847786.36528982,0
+CCK.US,D,20200221,000000,77.0839,78.0875,76.9181,77.8531,651107.39171501,0
+CCK.US,D,20200224,000000,76.3275,76.7414,75.3846,76.4358,676851.70976202,0
+CCK.US,D,20200225,000000,76.4854,76.937,73.6247,73.8708,969031.68628229,0
+CCK.US,D,20200226,000000,74.3225,75.5017,73.1621,73.2604,762413.23388412,0
+CCK.US,D,20200227,000000,72.2291,72.2291,68.8571,69.0537,1378989.3488762,0
+CCK.US,D,20200228,000000,67.2641,70.6856,65.928,69.3088,2061096.9131913,0
+CCK.US,D,20200302,000000,69.8598,72.9953,69.5539,72.9566,1780356.5050918,0
+CCK.US,D,20200303,000000,72.9953,74.8734,71.6584,73.2018,1573733.0154552,0
+CCK.US,D,20200304,000000,74.4992,75.5414,74.0475,75.3448,1499938.4802502,0
+CCK.US,D,20200305,000000,73.9492,74.3026,71.7963,73.2217,1709623.6033903,0
+CCK.US,D,20200306,000000,71.4916,71.963,69.4557,71.8747,2408140.4755379,0
+CCK.US,D,20200309,000000,67.4219,67.4317,62.6047,62.9183,1901992.7157847,0
+CCK.US,D,20200310,000000,64.6585,65.4455,62.0151,65.4357,2711797.2960431,0
+CCK.US,D,20200311,000000,64.04,64.1184,59.4076,60.4319,1847516.9973156,0
+CCK.US,D,20200312,000000,55.5344,57.8452,52.1138,53.5204,3270107.6743891,0
+CCK.US,D,20200313,000000,56.3216,58.8378,54.5716,58.8378,2048139.1211148,0
+CCK.US,D,20200316,000000,49.4199,54.2182,47.945,48.1335,2443925.0171764,0
+CCK.US,D,20200317,000000,49.5182,51.3128,45.8614,49.4795,3547681.6744264,0
+CCK.US,D,20200318,000000,46.461,49.9014,44.1105,48.1623,2504481.6898495,0
+CCK.US,D,20200319,000000,47.4635,50.2269,45.5169,49.5281,2020678.1122189,0
+CCK.US,D,20200320,000000,49.7058,51.2791,45.9011,46.1672,2435023.2094648,0
+CCK.US,D,20200323,000000,45.242,46.0044,42.2443,42.9521,1972790.0941377,0
+CCK.US,D,20200324,000000,45.6162,52.3888,45.1527,51.8489,2487891.0414344,0
+CCK.US,D,20200325,000000,52.2131,56.125,49.1659,53.1463,1938577.170882,0
+CCK.US,D,20200326,000000,53.4609,57.2467,52.7044,57.0799,2452204.222221,0
+CCK.US,D,20200327,000000,55.1622,57.2854,54.6281,56.2729,1783188.4405239,0
+CCK.US,D,20200330,000000,56.8823,57.7966,55.3189,57.5315,1326107.4126388,0
+CCK.US,D,20200331,000000,57.6794,58.6085,56.1994,57.06,2127553.199486,0
+CCK.US,D,20200401,000000,54.6311,56.4596,53.5005,54.1685,1995629.9405197,0
+CCK.US,D,20200402,000000,54.1288,56.529,52.8027,54.0703,1565450.7880675,0
+CCK.US,D,20200403,000000,53.3625,54.248,50.5912,51.7705,1227078.3279136,0
+CCK.US,D,20200406,000000,54.2678,57.4918,54.1199,56.1845,1940775.4217226,0
+CCK.US,D,20200407,000000,58.5935,60.0875,55.3488,55.5444,1337089.5998123,0
+CCK.US,D,20200408,000000,56.3314,59.2518,55.3189,58.81,1495845.2203213,0
+CCK.US,D,20200409,000000,59.7917,62.7506,59.472,61.1496,1603627.0105013,0
+CCK.US,D,20200413,000000,60.9134,61.4542,59.0154,60.0279,764863.34664496,0
+CCK.US,D,20200414,000000,60.8736,62.0935,59.626,61.4245,1848484.1470896,0
+CCK.US,D,20200415,000000,59.8116,60.6484,58.8725,60.0577,1353067.7200372,0
+CCK.US,D,20200416,000000,60.3128,60.3128,57.7667,59.5862,998012.93372921,0
+CCK.US,D,20200417,000000,61.1099,62.1521,60.8637,61.8364,1055675.209214,0
+CCK.US,D,20200420,000000,60.0974,60.9481,59.1842,60.2443,1589365.5811254,0
+CCK.US,D,20200421,000000,61.7779,63.4991,58.0328,58.4745,2663838.7566242,0
+CCK.US,D,20200422,000000,59.085,59.8314,58.1459,58.5838,1335121.0470431,0
+CCK.US,D,20200423,000000,58.8864,59.6954,58.2105,58.3276,960642.6694404,0
+CCK.US,D,20200424,000000,59.1346,59.5763,57.5216,58.2203,1117533.5042914,0
+CCK.US,D,20200427,000000,59.1148,62.7209,58.81,62.2395,1253073.5004333,0
+CCK.US,D,20200428,000000,63.4594,64.1384,61.5179,61.9158,1473992.6726671,0
+CCK.US,D,20200429,000000,63.2222,64.59,62.7804,64.0301,1323455.8103418,0
+CCK.US,D,20200430,000000,62.8986,64.0847,61.8663,63.3214,1288105.4786539,0
+CCK.US,D,20200501,000000,62.1025,62.2097,59.8016,61.4642,1482551.948167,0
+CCK.US,D,20200504,000000,60.8935,61.9655,60.018,61.6309,813992.54026949,0
+CCK.US,D,20200505,000000,62.0052,62.6047,61.2567,61.4742,1638665.0334081,0
+CCK.US,D,20200506,000000,61.9358,62.1571,60.1768,60.2929,907514.91596893,0
+CCK.US,D,20200507,000000,60.9918,62.983,60.4895,61.4047,1100707.1131189,0
+CCK.US,D,20200508,000000,62.309,63.1259,61.5327,62.0052,750347.03300561,0
+CCK.US,D,20200511,000000,61.1793,61.5327,59.6954,59.7054,865273.6421412,0
+CCK.US,D,20200512,000000,59.8909,60.3327,58.415,58.415,940690.16811297,0
+CCK.US,D,20200513,000000,58.1122,58.1589,55.2505,56.2819,1897080.4008907,0
+CCK.US,D,20200514,000000,55.4381,59.213,54.907,59.1048,1560142.546235,0
+CCK.US,D,20200515,000000,58.1906,58.7802,57.1186,58.3753,1072269.8874198,0
+CCK.US,D,20200518,000000,60.559,62.1125,60.0776,61.6409,1767285.878875,0
+CCK.US,D,20200519,000000,61.3352,62.5461,60.9381,61.5526,1021011.9568447,0
+CCK.US,D,20200520,000000,62.2891,62.8201,61.6211,61.8761,716206.64598293,0
+CCK.US,D,20200521,000000,62.1521,62.6246,60.9034,61.0702,732844.64443901,0
+CCK.US,D,20200522,000000,60.9233,61.4642,60.2155,61.0305,448869.32183497,0
+CCK.US,D,20200526,000000,62.7903,64.3537,62.5849,63.7432,1094662.4270313,0
+CCK.US,D,20200527,000000,64.8262,65.4258,63.6461,64.983,955028.16351271,0
+CCK.US,D,20200528,000000,65.6213,66.0839,65.0029,65.3572,949762.23448275,0
+CCK.US,D,20200529,000000,65.0326,65.4058,63.1358,64.3239,1396405.0969422,0
+CCK.US,D,20200601,000000,64.2455,65.809,63.9308,65.6312,1635279.0017513,0
+CCK.US,D,20200602,000000,65.8684,66.5851,65.1597,66.2019,1439076.5509298,0
+CCK.US,D,20200603,000000,67.1051,68.217,66.8312,67.3723,983700.12452149,0
+CCK.US,D,20200604,000000,67.009,68.3559,66.6338,68.3459,981024.34348006,0
+CCK.US,D,20200605,000000,70.1645,70.901,68.6884,68.7281,1085523.8691145,0
+CCK.US,D,20200608,000000,68.9058,69.9868,68.7608,69.6136,753192.06525751,0
+CCK.US,D,20200609,000000,68.5227,68.5524,67.0477,67.0774,638078.07085322,0
+CCK.US,D,20200610,000000,67.0575,67.0724,65.3175,65.8585,1219222.2508951,0
+CCK.US,D,20200611,000000,64.4331,65.1399,61.9358,61.9555,1502843.9593631,0
+CCK.US,D,20200612,000000,64.2754,64.8063,62.5114,64.1284,1194570.0061346,0
+CCK.US,D,20200615,000000,62.4072,65.3861,61.4542,64.8063,993978.10576575,0
+CCK.US,D,20200616,000000,67.3425,67.5787,65.4058,65.9469,1068267.2977822,0
+CCK.US,D,20200617,000000,66.1722,66.4978,64.5313,64.6873,685279.0096158,0
+CCK.US,D,20200618,000000,64.1184,65.1796,63.9408,64.452,741807.90645923,0
+CCK.US,D,20200619,000000,65.5528,65.7593,64.0202,64.5612,1073939.2282277,0
+CCK.US,D,20200622,000000,64.4232,64.571,63.1457,64.3636,979798.27965195,0
+CCK.US,D,20200623,000000,65.1994,65.2481,63.8128,63.8425,845312.07378464,0
+CCK.US,D,20200624,000000,63.3015,63.3015,61.1983,61.237,857867.89423622,0
+CCK.US,D,20200625,000000,60.7654,61.8663,59.9683,61.8663,1010007.6058224,0
+CCK.US,D,20200626,000000,61.7382,62.8886,60.5192,62.6246,2529546.9881593,0
+CCK.US,D,20200629,000000,63.1259,64.314,62.6812,63.8525,1014988.4271585,0
+CCK.US,D,20200630,000000,63.5984,64.5116,63.3015,64.0301,1361311.664413,0
+CCK.US,D,20200701,000000,64.2257,64.7666,63.8128,64.3736,1249467.845182,0
+CCK.US,D,20200702,000000,65.1796,66.1821,64.6585,65.789,972254.51141465,0
+CCK.US,D,20200706,000000,67.0575,67.3038,65.258,65.651,714337.83053418,0
+CCK.US,D,20200707,000000,65.258,65.8187,64.5413,65.396,727461.85147802,0
+CCK.US,D,20200708,000000,65.6123,66.3003,64.6683,65.5726,1247989.9194336,0
+CCK.US,D,20200709,000000,65.809,65.8982,63.6083,64.186,851053.51812015,0
+CCK.US,D,20200710,000000,64.0897,66.2317,64.0897,66.2019,971732.65351576,0
+CCK.US,D,20200713,000000,66.8114,67.2045,65.0326,65.1994,891618.39900626,0
+CCK.US,D,20200714,000000,65.2183,67.6462,64.9781,67.5975,933596.72898918,0
+CCK.US,D,20200715,000000,68.5524,69.1173,63.8227,65.9667,2507163.515577,0
+CCK.US,D,20200716,000000,66.2616,66.469,65.2977,65.9369,1084310.9021063,0
+CCK.US,D,20200717,000000,66.2616,67.4705,66.0839,67.1051,845273.79077274,0
+CCK.US,D,20200720,000000,66.9007,68.8571,66.9007,68.4432,1137838.6123072,0
+CCK.US,D,20200721,000000,70.6061,70.7253,66.8511,69.4955,2363463.1932168,0
+CCK.US,D,20200722,000000,70.7352,70.7839,68.9148,69.5539,986479.67267411,0
+CCK.US,D,20200723,000000,69.5739,70.7739,69.289,69.683,1022853.5712062,0
+CCK.US,D,20200724,000000,69.683,69.9331,68.9941,69.5054,980141.81931127,0
+CCK.US,D,20200727,000000,69.4955,71.3436,69.0438,71.1968,708015.08888657,0
+CCK.US,D,20200728,000000,70.9605,71.2562,69.6036,69.6929,732720.72837421,0
+CCK.US,D,20200729,000000,70.2528,71.5253,69.8984,71.1272,778779.22146626,0
+CCK.US,D,20200730,000000,70.3312,70.8523,69.6334,70.7839,438853.27698784,0
+CCK.US,D,20200731,000000,70.6657,70.891,69.3137,70.37,858761.50032951,0
+CCK.US,D,20200803,000000,70.7839,71.5789,69.958,71.3436,783431.61485833,0
+CCK.US,D,20200804,000000,71.2762,72.1597,70.8613,71.3933,694976.70099565,0
+CCK.US,D,20200805,000000,71.7079,72.7889,71.7079,71.9045,626667.71841521,0
+CCK.US,D,20200806,000000,71.8747,72.495,71.1272,72.3174,712029.76789641,0
+CCK.US,D,20200807,000000,71.9144,72.8971,71.6484,72.8971,638542.50423428,0
+CCK.US,D,20200810,000000,72.8088,73.2901,72.3859,72.5726,595706.8362746,0
+CCK.US,D,20200811,000000,73.1919,73.722,72.2291,72.3074,673405.23124441,0
+CCK.US,D,20200812,000000,72.8682,74.1756,72.7105,73.8807,811279.48366385,0
+CCK.US,D,20200813,000000,73.5661,75.5712,73.5463,75.5314,1089167.8073777,0
+CCK.US,D,20200814,000000,74.5985,75.8709,74.5985,75.0698,589111.07630536,0
+CCK.US,D,20200817,000000,75.325,75.7866,74.8337,74.9904,434917.17889714,0
+CCK.US,D,20200818,000000,74.9131,75.1761,73.9691,74.1656,432442.88739196,0
+CCK.US,D,20200819,000000,74.3721,74.784,73.1721,73.2217,502349.68199489,0
+CCK.US,D,20200820,000000,72.7204,73.4966,72.3561,73.1036,460169.86247571,0
+CCK.US,D,20200821,000000,72.5823,73.851,72.4553,73.703,519793.63859597,0
+CCK.US,D,20200824,000000,74.2033,74.6858,73.8113,74.1556,981395.08422676,0
+CCK.US,D,20200825,000000,74.2232,74.2926,73.3984,74.0376,545549.03856749,0
+CCK.US,D,20200826,000000,74.1071,75.994,73.5165,75.6496,504819.94370934,0
+CCK.US,D,20200827,000000,75.7687,76.7017,75.6397,75.6694,503231.19871599,0
+CCK.US,D,20200828,000000,75.6595,76.1756,74.8337,75.8859,763075.12701071,0
+CCK.US,D,20200831,000000,75.994,76.1708,75.3846,75.5513,560453.21956412,0
+CCK.US,D,20200901,000000,75.6307,77.4432,75.0204,77.0561,686231.0476746,0
+CCK.US,D,20200902,000000,77.3222,79.1792,76.8784,78.8359,668520.11743797,0
+CCK.US,D,20200903,000000,78.6483,78.6869,75.5811,76.7911,608283.8131275,0
+CCK.US,D,20200904,000000,77.5375,77.5375,74.2222,76.0426,688145.198269,0
+CCK.US,D,20200908,000000,75.1979,75.1979,73.0252,73.1522,787972.1815578,0
+CCK.US,D,20200909,000000,73.7417,74.4693,73.2117,74.2232,962293.87618999,0
+CCK.US,D,20200910,000000,74.4218,75.1881,72.9566,73.3001,566227.90967312,0
+CCK.US,D,20200911,000000,73.6633,74.4019,73.1721,74.2629,674814.65055051,0
+CCK.US,D,20200914,000000,74.9429,75.1979,74.2133,74.4605,829807.45396998,0
+CCK.US,D,20200915,000000,74.8634,75.7776,74.3274,74.4605,555890.48901567,0
+CCK.US,D,20200916,000000,75.5216,76.4506,74.5985,75.2178,819891.14644329,0
+CCK.US,D,20200917,000000,74.2332,75.0748,72.7988,74.8734,791081.16510217,0
+CCK.US,D,20200918,000000,75.0698,75.0698,73.0936,73.9592,1522571.7998575,0
+CCK.US,D,20200921,000000,72.4653,72.6608,70.7054,71.9243,818214.75350167,0
+CCK.US,D,20200922,000000,71.9829,73.2753,71.9829,72.9953,654193.20396271,0
+CCK.US,D,20200923,000000,73.2306,74.0277,71.7675,71.9144,923699.56296844,0
+CCK.US,D,20200924,000000,71.4916,73.6932,70.901,72.5923,788908.10045368,0
+CCK.US,D,20200925,000000,72.1,74.0872,71.6087,73.5463,627242.97104121,0
+CCK.US,D,20200928,000000,74.5289,75.8114,74.253,75.0698,776040.97866858,0
+CCK.US,D,20200929,000000,75.3151,75.5513,74.382,75.0698,680988.2899413,0
+CCK.US,D,20200930,000000,75.4243,76.2203,74.9904,75.5613,750052.85828269,0
+CCK.US,D,20201001,000000,75.9156,76.6918,74.5091,74.6957,846777.91016087,0
+CCK.US,D,20201002,000000,73.3695,76.0139,72.9865,75.4143,522539.94097511,0
+CCK.US,D,20201005,000000,76.0823,77.9891,76.0823,77.3122,959671.48987566,0
+CCK.US,D,20201006,000000,77.3122,77.8581,76.6422,76.7614,978544.00728879,0
+CCK.US,D,20201007,000000,77.9891,78.9927,77.601,78.6869,684809.53899634,0
+CCK.US,D,20201008,000000,79.2478,80.8995,78.8944,80.8112,856391.98338318,0
+CCK.US,D,20201009,000000,81.1059,81.7164,80.172,80.2701,693413.14219433,0
+CCK.US,D,20201012,000000,80.8895,80.9978,80.1134,80.3198,778439.71159767,0
+CCK.US,D,20201013,000000,80.1034,80.7813,79.3769,80.428,710700.94440483,0
+CCK.US,D,20201014,000000,80.8508,81.4742,80.4419,80.5163,1029032.2478354,0
+CCK.US,D,20201015,000000,79.3172,81.3998,78.549,81.0563,1181299.905277,0
+CCK.US,D,20201016,000000,81.8524,82.9134,81.4494,81.8524,1502107.515108,0
+CCK.US,D,20201019,000000,82.4123,82.7785,80.3644,80.7715,1248569.2018504,0
+CCK.US,D,20201020,000000,86.1008,88.6954,85.0089,85.5299,2260601.7775121,0
+CCK.US,D,20201021,000000,86.4641,89.3446,85.5796,88.6557,2141191.0187472,0
+CCK.US,D,20201022,000000,88.7242,90.5348,87.269,89.8954,2181994.6647337,0
+CCK.US,D,20201023,000000,90.7889,91.6931,88.5187,88.8532,1061773.2900287,0
+CCK.US,D,20201026,000000,87.948,88.4403,85.6193,86.7102,785759.82644974,0
+CCK.US,D,20201027,000000,86.4541,88.0274,85.5499,86.3747,827630.35953076,0
+CCK.US,D,20201028,000000,84.586,85.7563,83.4644,84.2813,1041959.8164814,0
+CCK.US,D,20201029,000000,84.1344,86.866,84.1344,85.7364,849073.88342647,0
+CCK.US,D,20201030,000000,85.392,86.2278,83.3473,84.3498,1063919.1535899,0
+CCK.US,D,20201102,000000,85.5995,88.2824,85.5846,88.0473,1026298.0348284,0
+CCK.US,D,20201103,000000,88.883,90.9377,88.479,90.7005,991580.38028433,0
+CCK.US,D,20201104,000000,91.0261,93.7488,89.1779,91.9889,1100065.3689459,0
+CCK.US,D,20201105,000000,93.3944,95.3212,92.9716,93.7586,1018991.0167962,0
+CCK.US,D,20201106,000000,93.9145,94.7424,92.7164,93.5225,733831.94316665,0
+CCK.US,D,20201109,000000,96.2948,98.1669,89.4438,89.8061,1342563.0630646,0
+CCK.US,D,20201110,000000,89.6493,93.2574,89.1282,92.5894,947821.89024864,0
+CCK.US,D,20201111,000000,93.2376,93.2376,91.4877,92.7454,747147.37916992,0
+CCK.US,D,20201112,000000,92.4802,92.5398,90.7005,92.3035,606010.00371089,0
+CCK.US,D,20201113,000000,92.9418,93.8282,92.5002,93.5026,442141.58621949,0
+CCK.US,D,20201116,000000,94.5051,94.919,92.8634,93.7002,690511.69287229,0
+CCK.US,D,20201117,000000,93.3657,94.2312,93.0213,93.9741,731534.96245337,0
+CCK.US,D,20201118,000000,94.3494,95.4402,93.7786,94.0338,949231.30955472,0
+CCK.US,D,20201119,000000,93.6506,95.0462,93.1641,94.6044,474585.43134693,0
+CCK.US,D,20201120,000000,94.8208,95.4005,93.7686,94.6531,575943.73511124,0
+CCK.US,D,20201123,000000,95.3609,96.6879,93.9443,94.1518,763226.2441629,0
+CCK.US,D,20201124,000000,95.066,96.3444,94.6233,95.1245,671334.92625942,0
+CCK.US,D,20201125,000000,95.0362,95.4789,93.4927,94.1915,475505.23107991,0
+CCK.US,D,20201127,000000,94.0932,94.7226,92.8734,93.9443,314063.75505268,0
+CCK.US,D,20201130,000000,93.9344,94.2649,92.3422,92.6579,1151097.6312403,0
+CCK.US,D,20201201,000000,94.26,97.749,93.2574,96.6581,1416369.6876417,0
+CCK.US,D,20201202,000000,95.9613,96.152,94.0535,95.066,1088974.3774229,0
+CCK.US,D,20201203,000000,94.6828,96.0685,94.4654,94.9767,713290.08494568,0
+CCK.US,D,20201204,000000,95.4104,96.8358,95.4104,96.5886,561953.30916152,0
+CCK.US,D,20201207,000000,96.3147,97.0909,96.1171,96.5986,402393.74540289,0
+CCK.US,D,20201208,000000,96.0884,97.1009,95.8521,96.5797,538605.70914823,0
+CCK.US,D,20201209,000000,97.0809,97.5098,94.123,95.4601,818101.91936137,0
+CCK.US,D,20201210,000000,95.066,96.1171,94.928,95.6953,786947.60726595,0
+CCK.US,D,20201211,000000,94.8496,95.5771,94.3543,95.1642,918841.65024939,0
+CCK.US,D,20201214,000000,95.991,96.137,93.3457,93.582,676043.73672165,0
+CCK.US,D,20201215,000000,95.0957,97.1892,94.8516,96.7177,740519.38087489,0
+CCK.US,D,20201216,000000,96.9936,97.1693,95.3609,95.6457,646947.64023906,0
+CCK.US,D,20201217,000000,96.3444,96.7573,95.4104,96.4229,850559.86875633,0
+CCK.US,D,20201218,000000,96.6383,96.9242,94.3781,94.663,1459557.9622898,0
+CCK.US,D,20201221,000000,93.72,96.5023,92.9914,96.0387,740960.64295927,0
+CCK.US,D,20201222,000000,95.7449,96.542,95.5276,95.7052,739580.43963595,0
+CCK.US,D,20201223,000000,95.7151,96.2164,94.9965,95.3212,446306.37493383,0
+CCK.US,D,20201224,000000,95.606,97.1792,95.5573,96.9341,352009.2719675,0
+CCK.US,D,20201228,000000,97.2874,97.8284,95.6655,96.011,418201.60696961,0
+CCK.US,D,20201229,000000,96.3346,97.3271,96.0973,96.5221,504258.79535088,0
+CCK.US,D,20201230,000000,97.3271,98.7168,96.5023,98.1569,524459.12880791,0
+CCK.US,D,20201231,000000,97.7192,98.8736,96.8557,98.5023,516384.43564257,0
+CCK.US,D,20210104,000000,98.6185,99.1417,95.4203,95.6258,954443.84385758,0
+CCK.US,D,20210105,000000,95.6854,96.7573,95.0858,95.7945,488799.51068188,0
+CCK.US,D,20210106,000000,96.3931,99.4295,96.3296,98.552,620069.94355061,0
+CCK.US,D,20210107,000000,99.6582,99.6582,97.8086,99.0621,742063.79817026,0
+CCK.US,D,20210108,000000,99.5886,99.6871,96.4428,97.9664,671238.21128202,0
+CCK.US,D,20210111,000000,96.9539,98.8042,96.8358,98.3545,634554.01886415,0
+CCK.US,D,20210112,000000,98.0786,98.3049,96.7375,97.1107,655301.39641209,0
+CCK.US,D,20210113,000000,97.0333,97.4165,95.8332,96.7276,730815.64480894,0
+CCK.US,D,20210114,000000,96.7077,96.9936,93.8958,94.1319,770454.68127597,0
+CCK.US,D,20210115,000000,93.5919,94.6431,92.2838,93.5919,1271882.5486424,0
+CCK.US,D,20210119,000000,94.1915,94.663,92.0186,92.1943,814964.72728191,0
+CCK.US,D,20210120,000000,92.7364,94.6044,90.9973,94.1032,820380.76601638,0
+CCK.US,D,20210121,000000,94.0038,94.0328,92.7551,92.9815,703835.18845701,0
+CCK.US,D,20210122,000000,92.6579,92.6967,89.3198,92.1566,1390322.1278426,0
+CCK.US,D,20210125,000000,91.3298,91.8708,87.7614,91.4192,2055919.6395573,0
+CCK.US,D,20210126,000000,91.9006,92.7264,91.1581,91.6544,1601410.6256026,0
+CCK.US,D,20210127,000000,90.1992,90.1992,84.2038,84.5464,1880617.6983312,0
+CCK.US,D,20210128,000000,85.6679,89.2751,85.6094,88.754,3025772.3956998,0
+CCK.US,D,20210129,000000,87.8199,89.0984,86.739,88.627,852216.11274433,0
+CCK.US,D,20210201,000000,89.699,90.367,87.5658,90.2677,1032061.6430129,0
+CCK.US,D,20210202,000000,91.1818,92.2688,90.8782,91.0459,764599.39535246,0
+CCK.US,D,20210203,000000,91.1234,91.5472,89.9451,90.229,630819.4103097,0
+CCK.US,D,20210204,000000,90.5535,90.5775,88.7937,89.3248,854896.93102418,0
+CCK.US,D,20210205,000000,90.1506,91.3993,89.4538,91.1818,983119.83465709,0
+CCK.US,D,20210208,000000,91.5373,92.6092,91.1531,92.108,635540.31014411,0
+CCK.US,D,20210209,000000,91.8906,92.4018,90.8484,91.1631,622825.31295887,0
+CCK.US,D,20210210,000000,97.1892,100.234,95.0858,96.3931,2268087.1137838,0
+CCK.US,D,20210211,000000,96.816,98.0686,93.7101,95.066,1164619.5940183,0
+CCK.US,D,20210212,000000,95.2039,97.7689,95.1592,97.2874,714966.47788729,0
+CCK.US,D,20210216,000000,97.1296,98.1868,96.5986,97.8086,637476.62458749,0
+CCK.US,D,20210217,000000,97.6517,97.739,96.4526,97.3171,643604.92883263,0
+CCK.US,D,20210218,000000,96.678,97.9564,96.4526,97.3966,847581.85341052,0
+CCK.US,D,20210219,000000,97.7689,99.5587,97.5733,99.3005,799971.89088933,0
+CCK.US,D,20210222,000000,99.9355,99.9355,97.9564,98.4637,743348.29396387,0
+CCK.US,D,20210223,000000,97.8086,98.2156,94.919,96.1966,1098577.3687207,0
+CCK.US,D,20210224,000000,96.1767,98.0497,95.4889,97.4165,822070.25577787,0
+CCK.US,D,20210225,000000,96.9936,97.7003,94.801,94.8208,1604161.9652201,0
+CCK.US,D,20210226,000000,95.6358,96.2661,93.7488,93.9443,1137589.77273,0
+CCK.US,D,20210301,000000,95.0858,97.9078,95.0858,96.7077,901959.84945444,0
+CCK.US,D,20210302,000000,96.8944,98.1083,96.1867,96.9936,866889.58822195,0
+CCK.US,D,20210303,000000,96.9837,97.3768,95.9216,95.9216,1078856.5803599,0
+CCK.US,D,20210304,000000,95.4005,97.0909,93.3944,94.5448,1440087.0209541,0
+CCK.US,D,20210305,000000,95.4889,95.6358,92.5199,95.2039,1783255.9395184,0
+CCK.US,D,20210308,000000,95.4601,96.8655,94.4604,94.663,1440533.3202768,0
+CCK.US,D,20210309,000000,95.2039,96.9042,94.393,96.0387,1563653.5014041,0
+CCK.US,D,20210310,000000,97.0353,97.6934,96.0784,96.5619,1538133.8441901,0
+CCK.US,D,20210311,000000,96.7683,97.3897,95.6248,95.8918,817704.98497495,0
+CCK.US,D,20210312,000000,95.9812,96.1767,94.4774,94.5717,932361.59813194,0
+CCK.US,D,20210315,000000,94.917,95.6943,93.8421,95.5663,976752.7653115,0
+CCK.US,D,20210316,000000,95.9117,96.147,94.793,95.5563,1705816.4586027,0
+CCK.US,D,20210317,000000,95.4094,96.2461,95.0937,95.4879,646534.58668974,0
+CCK.US,D,20210318,000000,95.3399,96.5896,94.6898,94.7096,2049756.0746432,0
+CCK.US,D,20210319,000000,94.5816,95.7985,94.2074,95.0442,2210769.3854059,0
+CCK.US,D,20210322,000000,94.798,97.1614,93.9305,96.669,670383.89564831,0
+CCK.US,D,20210323,000000,96.1171,98.1669,94.4287,95.1325,1311893.3333039,0
+CCK.US,D,20210324,000000,95.6546,97.1167,95.4968,95.5861,574630.02333487,0
+CCK.US,D,20210325,000000,95.5364,96.6393,94.4427,96.2661,556608.79921242,0
+CCK.US,D,20210326,000000,96.9659,97.0353,94.5717,96.5231,763914.3309292,0
+CCK.US,D,20210329,000000,96.0199,97.5575,95.4293,97.0829,870773.29903322,0
+CCK.US,D,20210330,000000,96.6889,96.803,95.3012,95.605,866211.57593246,0
+CCK.US,D,20210331,000000,95.5663,96.5996,94.8277,95.5961,892162.42075414,0
+CCK.US,D,20210401,000000,96.533,98.9431,95.6844,98.8836,1364350.1266197,0
+CCK.US,D,20210405,000000,99.8757,100.572,98.9729,100.204,846783.95484696,0
+CCK.US,D,20210406,000000,99.777,101.593,99.1515,101.355,749802.00381006,0
+CCK.US,D,20210407,000000,101.494,101.772,99.4394,99.4493,916010.72226503,0
+CCK.US,D,20210408,000000,99.5289,100.502,98.5987,100.482,669833.82921435,0
+CCK.US,D,20210409,000000,103.43,103.916,102.059,103.301,1061318.9311245,0
+CCK.US,D,20210412,000000,102.407,104.721,102.407,103.966,1018325.0938788,0
+CCK.US,D,20210413,000000,103.678,104.968,102.963,104.848,1039170.1938518,0
+CCK.US,D,20210414,000000,104.681,105.178,104.422,104.968,1247652.4244604,0
+CCK.US,D,20210415,000000,105.951,107.042,105.315,106.785,891425.97649915,0
+CCK.US,D,20210416,000000,107.579,108.542,106.785,107.47,1320454.6236994,0
+CCK.US,D,20210419,000000,108.015,108.015,106.785,107.152,1333756.9628827,0
+CCK.US,D,20210420,000000,107.638,110.011,105.365,106.278,1897938.7463152,0
+CCK.US,D,20210421,000000,105.604,106.884,105.505,106.209,1107933.5353365,0
+CCK.US,D,20210422,000000,106.1,107.092,105.275,105.584,893063.0789812,0
+CCK.US,D,20210423,000000,106.199,108.065,105.525,107.975,1125169.9577154,0
+CCK.US,D,20210426,000000,108.422,108.899,107.599,108.164,1059802.7223642,0
+CCK.US,D,20210427,000000,107.47,108.294,107.112,108.164,505234.00470634,0
+CCK.US,D,20210428,000000,108.294,108.482,106.169,106.477,886584.18294298,0
+CCK.US,D,20210429,000000,107.262,107.947,106.398,106.615,1152773.0167343,0
+CCK.US,D,20210430,000000,106.655,108.254,106.537,108.164,831903.95259468,0
+CCK.US,D,20210503,000000,108.69,109.464,108.383,108.79,780200.73014452,0
+CCK.US,D,20210504,000000,108.631,109.594,108.403,109.424,694341.00150878,0
+CCK.US,D,20210505,000000,109.564,109.723,108.661,109.307,510189.63985048,0
+CCK.US,D,20210506,000000,109.664,111.361,109.107,111.231,1192204.518979,0
+CCK.US,D,20210507,000000,110.964,113.058,110.607,112.056,1100846.1408989,0
+CCK.US,D,20210510,000000,112.82,112.85,110.894,111.132,733931.68048709,0
+CCK.US,D,20210511,000000,110.358,111.529,109.901,110.914,821689.44055435,0
+CCK.US,D,20210512,000000,110.09,110.497,107.212,107.39,1008640.4993188,0
+CCK.US,D,20210513,000000,108.035,109.574,107.648,109.424,1029287.1320987,0
+CCK.US,D,20210514,000000,109.684,110.666,109.544,110.229,384085.39869127,0
+CCK.US,D,20210517,000000,110.001,110.656,109.267,109.921,358053.95805508,0
+CCK.US,D,20210518,000000,109.871,109.871,107.717,107.757,526763.16165495,0
+CCK.US,D,20210519,000000,106.865,107.966,106.129,107.34,561710.51427033,0
+CCK.US,D,20210520,000000,108.393,110.11,108.393,109.594,1197260.8988912,0
+CCK.US,D,20210521,000000,110.011,110.1,108.462,108.81,597793.2604225,0
+CCK.US,D,20210524,000000,109.267,109.454,108.422,109.277,645480.79641514,0
+CCK.US,D,20210525,000000,109.861,109.901,106.348,106.665,1102411.7145955,0
+CCK.US,D,20210526,000000,102.794,104.402,99.8269,100.769,3497824.0961283,0
+CCK.US,D,20210527,000000,101.633,103.201,101.067,101.316,1512136.656775,0
+CCK.US,D,20210528,000000,101.673,102.299,101.336,101.892,1167185.5632625,0
+CCK.US,D,20210601,000000,102.476,102.983,101.216,101.822,1010185.924062,0
+CCK.US,D,20210602,000000,102.149,102.149,98.7168,99.3501,1487550.9035614,0
+CCK.US,D,20210603,000000,98.9232,99.8757,97.9494,99.2806,1748373.0635547,0
+CCK.US,D,20210604,000000,99.4891,99.767,98.1173,99.1218,1089174.8595114,0
+CCK.US,D,20210607,000000,98.7465,99.1814,97.6924,98.285,905281.40445957,0
+CCK.US,D,20210608,000000,98.4825,98.9232,97.613,97.9793,976305.45854101,0
+CCK.US,D,20210609,000000,98.1559,98.7565,97.8413,98.3843,635626.9506447,0
+CCK.US,D,20210610,000000,98.4438,99.3005,97.757,99.0225,932349.50875977,0
+CCK.US,D,20210611,000000,100.214,100.214,99.1018,99.9754,978044.31323887,0
+CCK.US,D,20210614,000000,99.7371,100.025,98.4925,98.7942,755069.94773538,0
+CCK.US,D,20210615,000000,98.6285,100.204,98.4339,99.9655,1045298.498097,0
+CCK.US,D,20210616,000000,99.9156,101.096,99.3898,100.234,1595341.7607706,0
+CCK.US,D,20210617,000000,100.065,100.075,97.5355,98.3446,977752.15341131,0
+CCK.US,D,20210618,000000,97.0025,98.1659,96.7554,97.1495,1454565.0515816,0
+CCK.US,D,20210621,000000,98.1759,98.8239,97.3828,98.4438,767158.31246288,0
+CCK.US,D,20210622,000000,98.285,99.6085,98.1858,99.0921,677176.1079154,0
+CCK.US,D,20210623,000000,99.2806,99.2806,97.752,97.7817,892220.85271965,0
+CCK.US,D,20210624,000000,98.0091,99.37,97.8214,99.0424,1264746.7967161,0
+CCK.US,D,20210625,000000,99.5587,101.802,99.4096,100.959,1506062.7547047,0
+CCK.US,D,20210628,000000,100.959,101.116,100.224,100.689,806576.7178877,0
+CCK.US,D,20210629,000000,100.572,101.296,100.492,100.809,787006.03923146,0
+CCK.US,D,20210630,000000,100.659,101.593,100.552,100.869,1383633.6826868,0
+CCK.US,D,20210701,000000,101.266,102.666,101.266,102.139,930774.86803396,0
+CCK.US,D,20210702,000000,102.388,102.388,101.216,101.643,590835.82673569,0
+CCK.US,D,20210706,000000,102.03,102.059,100.592,100.979,887739.72543339,0
+CCK.US,D,20210707,000000,100.939,102.834,100.939,102.436,866836.19349485,0
+CCK.US,D,20210708,000000,101.385,103.966,100.829,103.341,1140908.3053921,0
+CCK.US,D,20210709,000000,103.906,104.293,103.4,104.184,861293.21635252,0
+CCK.US,D,20210712,000000,103.479,104.878,103.331,104.442,962712.9744254,0
+CCK.US,D,20210713,000000,104.224,104.928,103.995,104.224,808309.52789947,0
+CCK.US,D,20210714,000000,104.432,104.868,103.459,103.926,1218350.8086508,0
+CCK.US,D,20210715,000000,103.439,103.628,102.249,103.191,1149308.4041585,0
+CCK.US,D,20210716,000000,103.4,104.383,102.199,102.446,900390.24596702,0
+CCK.US,D,20210719,000000,102.01,102.01,99.4791,100.015,1371123.1973808,0
+CCK.US,D,20210720,000000,100.65,103.708,100.65,101.395,1921126.1621471,0
+CCK.US,D,20210721,000000,102.059,102.824,100.312,100.452,1736448.9127993,0
+CCK.US,D,20210722,000000,100.462,100.462,98.3743,98.7168,1023445.9504428,0
+CCK.US,D,20210723,000000,98.285,98.285,94.0218,96.0159,3089693.9436284,0
+CCK.US,D,20210726,000000,95.996,98.6385,95.9563,98.4339,1778429.2576775,0
+CCK.US,D,20210727,000000,98.2156,99.0821,97.3133,98.2353,1045898.936915,0
+CCK.US,D,20210728,000000,98.6869,99.3401,98.1659,98.5619,759046.34373333,0
+CCK.US,D,20210729,000000,99.2905,99.8957,98.3643,98.5718,602992.6979055,0
+CCK.US,D,20210730,000000,98.6482,99.3798,98.275,98.4538,762291.33271468,0
+CCK.US,D,20210802,000000,98.5619,99.3401,98.2156,98.5421,758493.25495632,0
+CCK.US,D,20210803,000000,98.4438,98.5322,97.4075,98.3049,614674.05376976,0
+CCK.US,D,20210804,000000,97.8503,98.4538,96.1191,96.3574,949115.45307137,0
+CCK.US,D,20210805,000000,96.9499,99.0524,96.673,99.0225,1146482.5134124,0
+CCK.US,D,20210806,000000,99.0027,100.611,99.0027,100.105,1083111.031918,0
+CCK.US,D,20210809,000000,99.8957,102.486,99.6871,102.03,832438.90731343,0
+CCK.US,D,20210810,000000,102.069,104.838,102.059,104.591,1716293.9144879,0
+CCK.US,D,20210811,000000,104.948,106.765,104.323,106.308,1239307.7353166,0
+CCK.US,D,20210812,000000,106.795,107.252,105.842,106.963,518958.46446821,0
+CCK.US,D,20210813,000000,107.222,107.37,106.338,107.072,558576.34453392,0
+CCK.US,D,20210816,000000,106.815,106.884,105.624,106.159,622793.07463307,0
+CCK.US,D,20210817,000000,105.445,106.011,104.79,105.634,725585.98389551,0
+CCK.US,D,20210818,000000,105.058,106.775,104.888,106.368,637945.08775929,0
+CCK.US,D,20210819,000000,105.584,107.033,105.216,105.624,1162346.7920494,0
+CCK.US,D,20210820,000000,105.614,107.717,105.534,107.519,752476.77740381,0
+CCK.US,D,20210823,000000,107.48,107.807,106.715,107.152,705380.61320007,0
+CCK.US,D,20210824,000000,107.33,108.144,107.122,107.975,789390.66789301,0
+CCK.US,D,20210825,000000,107.767,109.871,107.579,109.604,596265.9697377,0
+CCK.US,D,20210826,000000,109.514,109.514,108.115,108.274,562448.97342071,0
+CCK.US,D,20210827,000000,108.274,109.047,107.927,108.065,852012.60831272,0
+CCK.US,D,20210830,000000,108.323,109.366,107.877,108.74,628361.23796742,0
+CCK.US,D,20210831,000000,108.889,109.494,108.115,108.561,670241.84552526,0
+CCK.US,D,20210901,000000,108.244,109.337,107.648,108.631,720284.79419669,0
+CCK.US,D,20210902,000000,109.197,110.547,108.81,110.487,632209.68810985,0
+CCK.US,D,20210903,000000,110.378,110.894,110.16,110.557,451546.11032409,0
+CCK.US,D,20210907,000000,110.011,110.398,108.274,109.097,805771.76719038,0
+CCK.US,D,20210908,000000,108.968,109.117,108.284,108.462,718332.36059041,0
+CCK.US,D,20210909,000000,107.31,107.47,105.168,105.255,1270736.0731812,0
+CCK.US,D,20210910,000000,105.702,106.021,104.908,104.968,729966.36641365,0
+CCK.US,D,20210913,000000,105.415,105.604,103.221,103.817,988009.98570194,0
+CCK.US,D,20210914,000000,104.848,105.325,103.718,104.412,817268.76012896,0
+CCK.US,D,20210915,000000,104.491,108.095,104.115,107.579,1347865.2602111,0
+CCK.US,D,20210916,000000,107.37,107.37,105.554,106.805,878186.09907196,0
+CCK.US,D,20210917,000000,106.567,106.943,103.778,104.671,1928012.0670486,0
+CCK.US,D,20210920,000000,103.956,104.908,103.102,104.293,897930.05872938,0
+CCK.US,D,20210921,000000,104.621,105.158,102.666,102.884,843178.29959571,0
+CCK.US,D,20210922,000000,102.894,104.373,102.397,103.886,518911.11442719,0
+CCK.US,D,20210923,000000,104.591,105.782,104.571,105.038,351215.40319466,0
+CCK.US,D,20210924,000000,104.621,104.948,103.151,103.201,611233.61993824,0
+CCK.US,D,20210927,000000,102.716,103.509,101.136,101.485,1310918.1239485,0
+CCK.US,D,20210928,000000,100.949,101.106,99.2211,99.3798,887705.47221223,0
+CCK.US,D,20210929,000000,99.4096,100.779,98.9729,99.8558,920459.61122549,0
+CCK.US,D,20210930,000000,99.8957,101.365,99.6085,99.6582,864599.65964244,0
+CCK.US,D,20211001,000000,99.4196,99.777,98.3247,98.9629,780081.85131814,0
+CCK.US,D,20211004,000000,98.552,99.7471,98.4438,99.3401,733897.42726593,0
+CCK.US,D,20211005,000000,99.4891,101.355,99.0524,100.601,645661.12955009,0
+CCK.US,D,20211006,000000,100.779,102.02,99.9256,101.931,1099773.2091183,0
+CCK.US,D,20211007,000000,102.586,103.926,102.556,102.983,767872.59286889,0
+CCK.US,D,20211008,000000,103.261,103.578,102.169,102.496,537103.60465546,0
+CCK.US,D,20211011,000000,102.646,103.43,101.435,101.533,397919.67025039,0
+CCK.US,D,20211012,000000,101.593,101.812,99.8757,99.9455,525714.40861876,0
+CCK.US,D,20211013,000000,100.869,101.395,99.9156,101.076,619243.83645198,0
+CCK.US,D,20211014,000000,100.939,103.648,100.312,103.469,454558.37889107,0
+CCK.US,D,20211015,000000,104.085,104.353,102.476,102.616,561348.84055276,0
+CCK.US,D,20211018,000000,101.882,102.348,101.405,101.683,438981.22284337,0
+CCK.US,D,20211019,000000,102.259,103.578,101.872,102.348,406832.55988654,0
+CCK.US,D,20211020,000000,102.616,104.452,102.616,104.204,697439.91057634,0
+CCK.US,D,20211021,000000,103.768,104.125,102.726,103.4,847500.25014834,0
+CCK.US,D,20211022,000000,103.43,105.395,103.201,103.826,914712.12220387,0
+CCK.US,D,20211025,000000,103.758,104.005,98.5123,99.9355,1965306.7727613,0
+CCK.US,D,20211026,000000,97.1276,101.862,97.1097,100.105,2185224.5419998,0
+CCK.US,D,20211027,000000,100.659,104.025,99.9455,101.475,1254132.3279463,0
+CCK.US,D,20211028,000000,102.03,104.363,101.941,103.926,1320770.9622712,0
+CCK.US,D,20211029,000000,103.251,104.442,102.666,102.834,1285380.3326761,0
+CCK.US,D,20211101,000000,103.122,103.718,102.289,103.142,909427.05166796,0
+CCK.US,D,20211102,000000,103.43,106.448,103.341,104.898,1873292.5462407,0
+CCK.US,D,20211103,000000,104.651,106.595,104.651,106.258,658199.8233911,0
+CCK.US,D,20211104,000000,105.872,106.695,103.916,104.938,1054236.5739252,0
+CCK.US,D,20211105,000000,105.425,106.745,104.809,105.782,1376401.215783,0
+CCK.US,D,20211108,000000,106.645,106.725,103.539,104.938,997621.0365812,0
+CCK.US,D,20211109,000000,104.978,106.595,104.948,105.604,712391.44161398,0
+CCK.US,D,20211110,000000,105.425,107.272,105.425,105.842,750218.07970241,0
+CCK.US,D,20211111,000000,106.318,107.5,105.415,107.35,1025169.6934254,0
+CCK.US,D,20211112,000000,107.708,109.057,107.092,108.919,810977.24935947,0
+CCK.US,D,20211115,000000,109.117,110.984,108.919,110.844,2029724.9923968,0
+CCK.US,D,20211116,000000,110.824,112.105,110.646,111.331,1842017.3404236,0
+CCK.US,D,20211117,000000,111.519,111.559,109.027,110.13,789077.35166414,0
+CCK.US,D,20211118,000000,110.686,111.579,108.462,109.237,906529.63213665,0
+CCK.US,D,20211119,000000,108.73,110.854,108.422,110.517,736184.33350241,0
+CCK.US,D,20211122,000000,110.814,112.016,110.547,110.914,1045344.8406904,0
+CCK.US,D,20211123,000000,110.716,111.668,109.991,110.527,1005427.7486633,0
+CCK.US,D,20211124,000000,110.09,110.597,109.287,109.404,1240411.8979751,0
+CCK.US,D,20211126,000000,107.907,112.7,107.48,110.557,1793477.5036926,0
+CCK.US,D,20211129,000000,111.152,111.211,107.36,107.4,1508061.5309044,0
+CCK.US,D,20211130,000000,106.705,106.993,104.661,104.819,1804836.4762988,0
+CCK.US,D,20211201,000000,106.298,108.284,104.521,104.521,1273694.9470211,0
+CCK.US,D,20211202,000000,104.838,107.013,104.75,105.515,704548.46141534,0
+CCK.US,D,20211203,000000,105.594,107.43,105.148,106.248,1031417.8839445,0
+CCK.US,D,20211206,000000,106.805,108.631,105.822,107.062,1790327.2147933,0
+CCK.US,D,20211207,000000,108.105,108.323,105.901,106.169,760164.61065954,0
+CCK.US,D,20211208,000000,106.169,106.705,103.966,105.275,828807.05842248,0
+CCK.US,D,20211209,000000,104.848,106.021,102.804,102.874,1040427.4885581,0
+CCK.US,D,20211210,000000,106.199,108.919,105.038,107.559,2007167.2313655,0
+CCK.US,D,20211213,000000,107.43,107.678,104.77,105.335,935410.13481545,0
+CCK.US,D,20211214,000000,105.455,106.258,104.224,104.452,1425892.0831251,0
+CCK.US,D,20211215,000000,104.452,107.638,103.876,107.172,1146508.7070522,0
+CCK.US,D,20211216,000000,108.065,108.899,107.41,107.917,699717.74978368,0
+CCK.US,D,20211217,000000,108.452,108.452,105.653,105.941,1277036.6509798,0
+CCK.US,D,20211220,000000,104.571,105.008,101.086,102.378,776403.65983383,0
+CCK.US,D,20211221,000000,103.122,105.275,103.122,104.641,792484.53972218,0
+CCK.US,D,20211222,000000,104.74,105.158,103.976,104.511,492696.31831301,0
+CCK.US,D,20211223,000000,104.731,105.187,103.748,104.711,407380.61142515,0
+CCK.US,D,20211227,000000,104.501,105.574,104.005,105.564,376894.23714242,0
+CCK.US,D,20211228,000000,105.971,107.281,104.938,107.242,394941.65490458,0
+CCK.US,D,20211229,000000,107.38,108.8,107.232,108.651,354341.51334963,0
+CCK.US,D,20211230,000000,108.82,109.733,107.272,108.353,504970.05341385,0
+CCK.US,D,20211231,000000,108.125,109.971,107.897,109.594,490223.0342555,0
+CCK.US,D,20220103,000000,109.534,109.831,106.963,107.519,567046.96463799,0
+CCK.US,D,20220104,000000,107.232,109.177,106.914,107.122,1002047.7616927,0
+CCK.US,D,20220105,000000,107.172,109.971,106.418,107.907,1015526.4042203,0
+CCK.US,D,20220106,000000,108.035,109.811,107.966,108.74,649555.92228585,0
+CCK.US,D,20220107,000000,109.337,109.346,108.472,108.522,610391.39367671,0
+CCK.US,D,20220110,000000,108.244,108.87,106.775,107.847,1220160.1846864,0
+CCK.US,D,20220111,000000,107.648,108.482,107.45,108.333,765126.29048977,0
+CCK.US,D,20220112,000000,108.899,110.854,108.065,110.656,719164.51237512,0
+CCK.US,D,20220113,000000,110.964,112.224,110.507,111.341,1004975.4046545,0
+CCK.US,D,20220114,000000,110.904,112.086,109.414,112.086,725283.74959113,0
+CCK.US,D,20220118,000000,110.626,112.224,110.268,111.827,954159.74361146,0
+CCK.US,D,20220119,000000,112.164,115.807,111.073,115.4,1360392.8721276,0
+CCK.US,D,20220120,000000,115.887,116.949,114.437,114.666,1607195.3901884,0
+CCK.US,D,20220121,000000,114.716,115.42,110.696,111.609,1761709.6559592,0
+CCK.US,D,20220124,000000,108.88,110.011,104.878,107.192,1545969.772255,0
+CCK.US,D,20220125,000000,105.762,106.983,103.351,106.278,952084.40138806,0
+CCK.US,D,20220126,000000,106.408,108.363,105.385,105.981,1144530.0798062,0
+CCK.US,D,20220127,000000,107.36,113.226,106.973,111.45,1328046.7494253,0
+CCK.US,D,20220128,000000,111.103,111.609,109.434,110.914,1058772.1033862,0
+CCK.US,D,20220131,000000,110.964,113.563,110.636,113.336,1713049.9329541,0
+CCK.US,D,20220201,000000,113.356,115.48,113.187,114.953,1027831.3701993,0
+CCK.US,D,20220202,000000,115.4,115.897,113.426,113.753,835789.67830131,0
+CCK.US,D,20220203,000000,113.276,113.554,110.934,111.261,753768.3253312,0
+CCK.US,D,20220204,000000,110.626,113.117,110.19,111.966,704618.98275303,0
+CCK.US,D,20220207,000000,112.204,113.048,109.911,110.17,738379.56199988,0
+CCK.US,D,20220208,000000,110.725,113.157,109.783,112.989,1085724.3512031,0
+CCK.US,D,20220209,000000,114.676,116.71,112.254,114.18,1294864.4451475,0
+CCK.US,D,20220210,000000,115.688,117.634,113.554,114.358,1456464.0904607,0
+CCK.US,D,20220211,000000,115.232,117.872,114.09,115.5,1330542.1973318,0
+CCK.US,D,20220214,000000,115.003,117.615,114.378,117.266,1586336.1859478,0
+CCK.US,D,20220215,000000,118.139,121.565,118.139,120.641,1488653.0513248,0
+CCK.US,D,20220216,000000,120.651,122.925,119.946,122.895,980194.20659069,0
+CCK.US,D,20220217,000000,122.398,123.431,120.116,120.503,1132182.8010246,0
+CCK.US,D,20220218,000000,120.443,121.882,119.499,119.599,1015864.9066413,0
+CCK.US,D,20220222,000000,118.716,121.058,118.329,119.589,919891.41073326,0
+CCK.US,D,20220223,000000,119.946,121.951,118.835,118.875,1152620.8921345,0
+CCK.US,D,20220224,000000,115.807,117.625,114.746,116.899,1149779.8896733,0
+CCK.US,D,20220225,000000,117.316,121.961,116.413,121.435,1946772.7577691,0
+CCK.US,D,20220228,000000,119.113,121.684,118.924,121.535,3660923.831039,0
+CCK.US,D,20220301,000000,121.366,123.153,117.693,117.922,1972500.9566533,0
+CCK.US,D,20220302,000000,118.229,122.071,117.922,120.959,2498163.9854403,0
+CCK.US,D,20220303,000000,121.604,123.044,120.423,121.376,2084894.8423182,0
+CCK.US,D,20220304,000000,118.944,123.312,118.329,123.172,1523049.3300585,0
+CCK.US,D,20220307,000000,123.153,125.972,120.969,121.525,1939726.6686863,0
+CCK.US,D,20220308,000000,121.813,123.113,115.083,115.748,1816023.1753516,0
+CCK.US,D,20220309,000000,118.022,119.461,116.84,117.902,1059219.4101567,0
+CCK.US,D,20220310,000000,116.155,120.86,116.155,120.721,663335.79167018,0
+CCK.US,D,20220311,000000,121.316,122.111,119.951,120.523,747247.11649036,0
+CCK.US,D,20220314,000000,121.098,124.78,120.656,123.371,1029050.3818936,0
+CCK.US,D,20220315,000000,124.255,126.29,123.56,126.14,1187506.7904412,0
+CCK.US,D,20220316,000000,126.467,127.53,122.955,125.108,1006952.0170051,0
+CCK.US,D,20220317,000000,124.99,126.547,122.705,125.883,1338480.8850602,0
+CCK.US,D,20220318,000000,125.227,127.669,123.123,127.173,1495275.0049337,0
+CCK.US,D,20220321,000000,126.707,128.617,125.446,128.354,759769.69116848,0
+CCK.US,D,20220322,000000,129.039,129.039,126.557,127.054,1042068.6208308,0
+CCK.US,D,20220323,000000,126.874,127.689,125.267,125.545,570073.33747251,0
+CCK.US,D,20220324,000000,126.061,128.224,124.682,127.53,820806.91638556,0
+CCK.US,D,20220325,000000,127.828,129.456,127.163,128.711,936151.61630887,0
+CCK.US,D,20220328,000000,127.997,128.076,126.195,127.59,719655.1393959,0
+CCK.US,D,20220329,000000,128.146,128.264,125.059,126.071,1181521.5437669,0
+CCK.US,D,20220330,000000,126.507,127.134,125.049,126.527,927154.10106749,0
+CCK.US,D,20220331,000000,126.914,127.679,124.125,124.165,861804.9997746,0
+CCK.US,D,20220401,000000,125.574,125.793,123.461,124.83,1321661.5460214,0
+CCK.US,D,20220404,000000,124.89,125.594,122.657,124.84,1075498.7572383,0
+CCK.US,D,20220405,000000,123.987,125.475,123.54,123.868,864055.63789455,0
+CCK.US,D,20220406,000000,123.103,124.235,120.631,121.455,1714452.3001266,0
+CCK.US,D,20220407,000000,121.654,121.961,118.119,120.086,1585216.911574,0
+CCK.US,D,20220408,000000,121.088,122.855,119.911,120.661,1170267.3457194,0
+CCK.US,D,20220411,000000,120.433,121.168,118.756,119.033,1475906.8232614,0
+CCK.US,D,20220412,000000,119.113,120.126,117.535,117.742,1268568.0457711,0
+CCK.US,D,20220413,000000,118.149,120.086,117.752,119.976,937284.99495029,0
+CCK.US,D,20220414,000000,120.006,120.006,118.012,118.052,841020.34666245,0
+CCK.US,D,20220418,000000,118.179,119.401,116.095,116.284,1183886.0234748,0
+CCK.US,D,20220419,000000,116.919,119.808,116.155,119.739,1023618.2239962,0
+CCK.US,D,20220420,000000,120.344,122.765,119.986,121.862,1482837.0558608,0
+CCK.US,D,20220421,000000,122.695,123.182,120.254,120.989,796090.19497342,0
+CCK.US,D,20220422,000000,119.887,120.384,118.119,118.478,1906629.9974614,0
+CCK.US,D,20220425,000000,117.822,118.239,113.748,115.748,1186420.7618409,0
+CCK.US,D,20220426,000000,115.738,116.155,105.485,105.901,3309531.1170523,0
+CCK.US,D,20220427,000000,107.509,109.027,105.525,107.628,2175310.2493685,0
+CCK.US,D,20220428,000000,107.717,111.014,107.3,110.298,1436239.5782593,0
+CCK.US,D,20220429,000000,110.497,112.691,109.117,109.227,2131048.0354922,0
+CCK.US,D,20220502,000000,110.587,110.924,107.678,109.474,1102250.5229665,0
+CCK.US,D,20220503,000000,109.346,112.969,109.237,111.301,944780.4056989,0
+CCK.US,D,20220504,000000,110.944,113.893,110.021,113.653,2172108.5806375,0
+CCK.US,D,20220505,000000,112.105,113.147,106.58,108.452,1241437.4797147,0
+CCK.US,D,20220506,000000,106.785,107.604,103.678,104.721,1029209.5586272,0
+CCK.US,D,20220509,000000,102.963,103.787,100.442,100.979,1174704.1453078,0
+CCK.US,D,20220510,000000,102.506,103.588,98.6255,101.286,1977077.7914692,0
+CCK.US,D,20220511,000000,100.62,104.18,100.37,100.728,1215591.3269157,0
+CCK.US,D,20220512,000000,99.4752,102.409,99.4752,100.978,1194147.7929494,0
+CCK.US,D,20220513,000000,101.624,104.399,101.256,103.116,1115781.53303,0
+CCK.US,D,20220516,000000,103.474,105.782,102.817,104.827,1154547.9762507,0
+CCK.US,D,20220517,000000,107.045,107.603,105.156,105.752,801087.04128521,0
+CCK.US,D,20220518,000000,104.946,104.946,100.112,100.56,763981.31336672,0
+CCK.US,D,20220519,000000,99.8927,101.345,98.8784,100.52,1233257.0351521,0
+CCK.US,D,20220520,000000,101.584,101.863,97.8687,100.55,1440507.6700539,0
+CCK.US,D,20220523,000000,101.375,102.399,100.768,101.614,1094132.9228399,0
+CCK.US,D,20220524,000000,100.162,101.306,97.8438,99.5647,957079.67827759,0
+CCK.US,D,20220525,000000,99.0873,101.883,98.371,101.306,1124709.385693,0
+CCK.US,D,20220526,000000,101.863,103.563,101.863,102.897,742684.549639,0
+CCK.US,D,20220527,000000,104.35,106.379,103.653,106.369,1268099.8876799,0
+CCK.US,D,20220531,000000,105.732,105.737,103.573,103.892,1108292.2297602,0
+CCK.US,D,20220601,000000,104.29,104.866,102.419,103.792,727180.18395704,0
+CCK.US,D,20220602,000000,103.842,106.518,103.524,106.469,427443.1879642,0
+CCK.US,D,20220603,000000,105.036,106.439,104.916,106.289,403257.26214287,0
+CCK.US,D,20220606,000000,107.015,107.861,106.607,107.284,411957.92251876,0
+CCK.US,D,20220607,000000,106.597,110.218,106.417,109.392,937138.02606769,0
+CCK.US,D,20220608,000000,108.348,108.637,105.464,105.881,660975.74832732,0
+CCK.US,D,20220609,000000,104.001,104.19,101.903,102.191,901918.19518734,0
+CCK.US,D,20220610,000000,101.465,101.465,98.6397,98.6495,1227304.7982848,0
+CCK.US,D,20220613,000000,95.6952,96.0135,91.746,93.2879,2427020.8128197,0
+CCK.US,D,20220614,000000,93.2182,93.7455,91.6267,93.5266,1550876.8789123,0
+CCK.US,D,20220615,000000,95.0485,96.6302,92.1339,95.327,1616140.3765741,0
+CCK.US,D,20220616,000000,93.2879,93.646,91.2685,91.6863,1380440.4420031,0
+CCK.US,D,20220617,000000,92.0245,92.686,90.8025,92.4921,1101449.3187054,0
+CCK.US,D,20220621,000000,93.646,94.2229,91.4774,91.6167,1361943.37084,0
+CCK.US,D,20220622,000000,90.5125,91.1044,89.7664,90.1046,1172829.918434,0
+CCK.US,D,20220623,000000,90.1942,90.6518,87.6277,89.1099,1341131.1499546,0
+CCK.US,D,20220624,000000,89.5277,95.1281,89.1894,94.9292,3211762.0727402,0
+CCK.US,D,20220627,000000,95.1381,96.287,94.208,95.5459,673667.35286177,0
+CCK.US,D,20220628,000000,96.1328,96.8192,94.024,94.1931,807373.02965384,0
+CCK.US,D,20220629,000000,94.7103,94.7103,91.6763,92.7506,793143.35344116,0
+CCK.US,D,20220630,000000,91.378,92.9397,90.7811,91.6863,855596.10050672,0
+CCK.US,D,20220701,000000,91.358,93.2928,90.9502,92.5119,3385264.6002498,0
+CCK.US,D,20220705,000000,91.0397,91.8753,87.578,89.9753,2570742.0504813,0
+CCK.US,D,20220706,000000,90.602,91.2585,89.3785,90.602,1148519.3384374,0
+CCK.US,D,20220707,000000,90.9602,91.6565,90.602,90.8607,920403.20304314,0
+CCK.US,D,20220708,000000,89.7863,90.602,86.7125,88.3738,1977573.1471007,0
+CCK.US,D,20220711,000000,87.8167,88.6519,87.2995,87.936,1616632.9616214,0
+CCK.US,D,20220712,000000,87.6775,89.2492,87.195,87.6078,943095.28931294,0
+CCK.US,D,20220713,000000,86.4738,89.0502,86.1991,87.9162,1268493.9557177,0
+CCK.US,D,20220714,000000,86.5434,87.1701,85.3995,86.8817,1099648.8700938,0
+CCK.US,D,20220715,000000,88.4036,88.5521,87.1801,87.6575,865109.02357281,0
+CCK.US,D,20220718,000000,88.5031,89.0801,87.2497,87.8565,1139001.3889933,0
+CCK.US,D,20220719,000000,88.2047,92.0145,88.2047,91.6664,960808.2455028,0
+CCK.US,D,20220720,000000,91.7161,93.6162,91.7161,93.3376,1226184.921259,0
+CCK.US,D,20220721,000000,92.5219,96.8291,90.7711,96.8093,2669105.252769,0
+CCK.US,D,20220722,000000,96.5904,97.1922,93.9245,94.4318,1392177.0347111,0
+CCK.US,D,20220725,000000,94.3821,96.6302,93.5366,95.1481,891250.21044916,0
+CCK.US,D,20220726,000000,94.7103,96.0284,94.1632,95.0585,821154.35294594,0
+CCK.US,D,20220727,000000,96.7695,98.3412,95.2574,97.4956,760720.19929861,0
+CCK.US,D,20220728,000000,98.2616,100.042,96.9386,99.6642,906986.79479627,0
+CCK.US,D,20220729,000000,99.6244,101.281,99.5846,101.146,866322.39123009,0
+CCK.US,D,20220801,000000,100.132,101.096,99.6443,100.142,681596.96684733,0
+CCK.US,D,20220802,000000,99.5946,100.012,98.0627,98.5103,1065400.1354495,0
+CCK.US,D,20220803,000000,99.4553,99.4553,97.3067,98.7888,611292.01201792,0
+CCK.US,D,20220804,000000,94.7303,94.7303,87.3691,91.9549,3727562.9548787,0
+CCK.US,D,20220805,000000,90.9402,92.8701,88.8712,89.8261,1711127.8633746,0
+CCK.US,D,20220808,000000,90.3633,93.0392,90.3633,92.5617,1200202.5679286,0
+CCK.US,D,20220809,000000,92.701,92.701,91.0496,91.3182,1119797.6090787,0
+CCK.US,D,20220810,000000,93.3026,98.1487,93.2976,96.5433,1840888.7320963,0
+CCK.US,D,20220811,000000,96.4136,98.4478,96.3239,97.1116,902295.99334479,0
+CCK.US,D,20220812,000000,98.1686,99.9136,97.5504,99.8438,931953.76285585,0
+CCK.US,D,20220815,000000,99.0959,100.661,98.8467,100.352,1492359.5463023,0
+CCK.US,D,20220816,000000,100.023,102.387,99.7142,101.479,928659.34656925,0
+CCK.US,D,20220817,000000,100.233,101.06,99.6942,99.9036,877601.4098923,0
+CCK.US,D,20220818,000000,99.5347,101.16,99.4051,100.442,726774.3073533,0
+CCK.US,D,20220819,000000,99.8139,100.721,97.8573,98.2883,615150.2571917,0
+CCK.US,D,20220822,000000,96.643,97.0319,95.1872,95.2869,721265.5619462,0
+CCK.US,D,20220823,000000,95.8054,96.633,95.3467,96.0247,770482.23582186,0
+CCK.US,D,20220824,000000,96.5532,97.6301,96.1045,97.4507,870874.18174906,0
+CCK.US,D,20220825,000000,98.2583,98.4378,96.0547,96.643,1164059.179661,0
+CCK.US,D,20220826,000000,96.4834,97.3809,91.8318,91.8567,1435098.8806352,0
+CCK.US,D,20220829,000000,91.3182,92.6046,90.8496,91.4878,587280.5985601,0
+CCK.US,D,20220830,000000,91.8567,92.5248,89.663,91.8866,1080310.8053297,0
+CCK.US,D,20220831,000000,92.445,92.445,90.1616,90.3311,975371.86292051,0
+CCK.US,D,20220901,000000,89.7428,90.8296,88.2271,90.7598,738557.98813493,0
+CCK.US,D,20220902,000000,92.5248,93.0483,90.4507,91.1088,793579.25302029,0
+CCK.US,D,20220906,000000,90.7598,92.106,90.5604,91.8866,957753.50513569,0
+CCK.US,D,20220907,000000,92.445,95.5411,91.7869,95.2869,1041302.3090435,0
+CCK.US,D,20220908,000000,93.6316,97.7299,93.6316,97.6202,1250932.485849,0
+CCK.US,D,20220909,000000,98.1387,98.9364,97.4507,98.4478,1557090.5641517,0
+CCK.US,D,20220912,000000,98.717,100.103,98.6771,100.013,1133702.4122347,0
+CCK.US,D,20220913,000000,97.5005,97.6999,96.284,97.0917,1256020.0273473,0
+CCK.US,D,20220914,000000,97.2213,97.4606,95.8652,96.9421,1908913.1633659,0
+CCK.US,D,20220915,000000,96.5233,97.6601,96.3438,97.1615,2237381.0087042,0
+CCK.US,D,20220916,000000,95.7854,95.7854,91.8816,93.6416,2821795.4149516,0
+CCK.US,D,20220919,000000,92.5647,95.0525,92.5647,94.9379,792442.00246656,0
+CCK.US,D,20220920,000000,93.7812,93.7812,89.9571,90.4108,1509354.1211555,0
+CCK.US,D,20220921,000000,90.9393,91.4479,87.3496,87.3895,1355510.3963364,0
+CCK.US,D,20220922,000000,87.4194,87.5191,83.4109,84.0291,2860146.030847,0
+CCK.US,D,20220923,000000,82.3839,82.7727,80.0904,82.5334,2686135.6645949,0
+CCK.US,D,20220926,000000,82.0648,83.1965,80.7585,81.2571,1459475.5554231,0
+CCK.US,D,20220927,000000,82.2143,83.0619,78.6845,79.5021,1406811.0266941,0
+CCK.US,D,20220928,000000,80.2998,82.8675,79.4323,82.1545,1781075.7713153,0
+CCK.US,D,20220929,000000,80.9181,81.3169,78.9936,80.0605,1153214.1818761,0
+CCK.US,D,20220930,000000,80.4693,81.9401,80.3248,80.7984,1191850.6147096,0
+CCK.US,D,20221003,000000,81.985,83.0569,80.8383,81.8853,2243528.5800396,0
+CCK.US,D,20221004,000000,83.6004,84.4978,82.8326,84.1887,3451857.293381,0
+CCK.US,D,20221005,000000,83.042,85.4451,82.5035,84.6972,1527908.1533377,0
+CCK.US,D,20221006,000000,84.2884,85.2756,83.4109,83.7001,1175095.7249378,0
+CCK.US,D,20221007,000000,82.3041,82.5035,80.3696,80.8981,908379.38122746,0
+CCK.US,D,20221010,000000,81.3967,82.0099,80.6987,81.3967,814771.82683113,0
+CCK.US,D,20221011,000000,80.8981,82.0648,80.1104,81.0078,796756.33393231,0
+CCK.US,D,20221012,000000,80.9779,81.4715,80.1503,81.1773,1116613.5679352,0
+CCK.US,D,20221013,000000,79.6218,83.371,78.2557,82.8625,798536.42188017,0
+CCK.US,D,20221014,000000,83.371,83.9892,81.1374,81.277,836671.42148886,0
+CCK.US,D,20221017,000000,82.6431,83.4209,81.297,83.1018,1831281.2715101,0
+CCK.US,D,20221018,000000,85.3553,86.1331,83.2364,84.5875,719231.74878661,0
+CCK.US,D,20221019,000000,83.8098,84.5476,81.8653,82.8425,949365.53015207,0
+CCK.US,D,20221020,000000,83.042,84.4579,81.6958,82.2941,1121036.2089775,0
+CCK.US,D,20221021,000000,82.6331,84.5078,81.9451,83.7001,2246971.4205608,0
+CCK.US,D,20221024,000000,84.2086,85.9636,83.9793,84.767,1955179.4041472,0
+CCK.US,D,20221025,000000,74.6959,77.2286,65.8114,70.4879,9632450.0123986,0
+CCK.US,D,20221026,000000,70.0791,70.8868,68.364,69.3811,4730512.0164935,0
+CCK.US,D,20221027,000000,69.0022,70.6375,67.8156,68.0051,4604969.1828792,0
+CCK.US,D,20221028,000000,68.0948,69.7299,67.5165,67.9153,3572397.8291451,0
+CCK.US,D,20221031,000000,67.6561,68.723,67.0079,68.394,2023370.3112474,0
+CCK.US,D,20221101,000000,69.1618,69.8897,68.2095,68.7629,1911183.6530076,0
+CCK.US,D,20221102,000000,68.8875,68.8875,66.5692,66.5692,2679315.1698718,0
+CCK.US,D,20221103,000000,70.1589,74.1873,68.8526,73.4694,5176061.5112115,0
+CCK.US,D,20221104,000000,74.6161,74.9551,72.2529,74.8554,2170317.3234932,0
+CCK.US,D,20221107,000000,75.5435,76.7282,74.656,75.5036,2228934.8674665,0
+CCK.US,D,20221108,000000,75.2543,77.4281,75.1347,76.75,1403585.8081925,0
+CCK.US,D,20221109,000000,76.17,76.27,72.18,72.22,1144847,0
+CCK.US,D,20221110,000000,74.64,77.63,74.265,77.61,1421126,0
+CCK.US,D,20221111,000000,77.92,80.18,77.26,79.73,1060193,0
+CCK.US,D,20221114,000000,79.3,80.1,78.74,79.09,1030967,0
+CCK.US,D,20221115,000000,80.78,81.58,78.21,78.41,897009,0
+CCK.US,D,20221116,000000,78.23,79.58,77.89,79.12,780265,0
+CCK.US,D,20221117,000000,77.81,79.1999,77.81,78.28,1048706,0
+CCK.US,D,20221118,000000,79.58,80.71,78.67,80.4,950636,0
+CCK.US,D,20221121,000000,79.83,80.88,79.2528,79.75,1404372,0
+CCK.US,D,20221122,000000,80.13,81.65,80.01,81.25,566096,0
+CCK.US,D,20221123,000000,80.98,82.76,80.78,82.63,911947,0
+CCK.US,D,20221125,000000,82.59,83.33,82.08,82.87,295660,0
+CCK.US,D,20221128,000000,81.61,82.07,80.5,80.89,1191413,0
+CCK.US,D,20221129,000000,80.78,81.23,79.825,80.23,624108,0
+CCK.US,D,20221130,000000,80.21,82.24,79.1,82.21,1380063,0
+CCK.US,D,20221201,000000,82.93,84.12,82.02,82.73,1008604,0
+CCK.US,D,20221202,000000,81.78,84.3,81.03,84.09,750645,0
+CCK.US,D,20221205,000000,82.99,83.49,82.01,82.58,1334689,0
+CCK.US,D,20221206,000000,82.44,83.49,81.46,82.29,1256620,0
+CCK.US,D,20221207,000000,82.13,83.76,80.38,80.71,1901349,0
+CCK.US,D,20221208,000000,81.34,82.24,80.36,81.45,5392932,0
+CCK.US,D,20221209,000000,81.33,82.1,80.15,80.26,1192339,0
+CCK.US,D,20221212,000000,80.42,80.87,78.5,79.33,1520345,0
+CCK.US,D,20221213,000000,81.61,82.48,81.07,82.24,1836022,0
+CCK.US,D,20221214,000000,82.92,85.08,82.25,83.51,1119163,0
+CCK.US,D,20221215,000000,81.54,82.27,79.26,79.42,1280767,0
+CCK.US,D,20221216,000000,79,81.13,78.37,80.5,1470838,0
+CCK.US,D,20221219,000000,80.45,81.09,79.5,80,1615826,0
+CCK.US,D,20221220,000000,80.12,81.34,80.12,80.31,935674,0
+CCK.US,D,20221221,000000,80.81,82.495,80.275,82.41,720500,0
+CCK.US,D,20221222,000000,81.55,82.24,79.62,81.66,506355,0
+CCK.US,D,20221223,000000,81.69,82.64,80.7586,82.58,301957,0
+CCK.US,D,20221227,000000,82.72,83.28,82.025,82.77,773682,0
+CCK.US,D,20221228,000000,83.06,83.38,81.64,81.68,726458,0
+CCK.US,D,20221229,000000,81.97,83.18,81.37,82.88,776213,0
+CCK.US,D,20221230,000000,82,82.92,81.6,82.21,707858,0
+CCK.US,D,20230103,000000,82.68,84.14,81.67,82.49,1469583,0
+CCK.US,D,20230104,000000,82.48,83.97,82.225,83.13,691746,0
+CCK.US,D,20230105,000000,82.35,83.27,81.34,83.27,978064,0
+CCK.US,D,20230106,000000,84.16,84.8,83.2123,83.89,1484560,0
+CCK.US,D,20230109,000000,84.55,86.49,83.8,84.8,3190508,0
+CCK.US,D,20230110,000000,84.67,85.38,83.78,85.24,3148750,0
+CCK.US,D,20230111,000000,85.46,85.75,84.16,84.73,766123,0
+CCK.US,D,20230112,000000,85.79,87.23,85.13,86.52,854279,0
+CCK.US,D,20230113,000000,85.88,87.81,85.77,87.57,767120,0
+CCK.US,D,20230117,000000,87.81,87.99,85.76,86.74,976610,0
+CCK.US,D,20230118,000000,87.23,87.54,86.32,86.39,765495,0
+CCK.US,D,20230119,000000,86.01,87.27,85.14,85.52,899913,0
+CCK.US,D,20230120,000000,86.31,87.53,85.97,87.4,1564227,0
+CCK.US,D,20230123,000000,87.38,89.6,87.1,89.25,633903,0
+CCK.US,D,20230124,000000,88.75,89.53,87.23,87.26,527933,0
+CCK.US,D,20230125,000000,86.58,87.65,85.56,87,943998,0
+CCK.US,D,20230126,000000,87.51,88.78,87.11,88.77,529145,0
+CCK.US,D,20230127,000000,88.15,88.605,87.02,88.45,1008608,0
+CCK.US,D,20230130,000000,87.92,88.545,86.34,86.34,1949695,0
+CCK.US,D,20230131,000000,86.16,88.19,86.03,88.16,1057780,0
+CCK.US,D,20230201,000000,87.41,89.36,86.88,89.01,1167260,0
+CCK.US,D,20230202,000000,88.5,90.91,87.03,89.9,1712367,0
+CCK.US,D,20230203,000000,89.29,89.69,87.54,87.77,1585615,0
+CCK.US,D,20230206,000000,87.37,88.445,86.8,88.01,759134,0
+CCK.US,D,20230207,000000,88.07,88.73,86.435,88.08,807334,0
+CCK.US,D,20230208,000000,90.58,90.79,86.0075,87.03,1504989,0
+CCK.US,D,20230209,000000,87.77,88.58,86.035,86.1,1219790,0
+CCK.US,D,20230210,000000,85.41,85.675,83.905,84.89,848329,0
+CCK.US,D,20230213,000000,85.27,85.78,84.56,85.63,661479,0
+CCK.US,D,20230214,000000,85.8,86.81,85.03,85.7,676063,0
+CCK.US,D,20230215,000000,84.89,88.67,84.89,88.64,870630,0
+CCK.US,D,20230216,000000,87.63,89.13,87.36,87.72,714213,0
+CCK.US,D,20230217,000000,87.76,87.9357,86.251,86.78,606501,0
+CCK.US,D,20230221,000000,85.87,86.5,84.15,84.62,802743,0
+CCK.US,D,20230222,000000,84.97,85.7,84.1,85.22,869223,0
+CCK.US,D,20230223,000000,85.76,86.72,84.32,86.68,1276096,0
+CCK.US,D,20230224,000000,86.24,86.24,84.495,85.58,463483,0
+CCK.US,D,20230227,000000,86.46,87.07,86.23,86.68,1326769,0
+CCK.US,D,20230228,000000,86.68,87.51,86.22,86.51,736937,0
+CCK.US,D,20230301,000000,86.51,87.34,85.42,86,906108,0
+CCK.US,D,20230302,000000,85.72,87.06,85.24,86.98,609663,0
+CCK.US,D,20230303,000000,87.6,88.23,87.3078,88,444421,0
+CCK.US,D,20230306,000000,88.1,88.51,86.465,87.06,960709,0
+CCK.US,D,20230307,000000,86.78,87.155,85.245,85.44,732130,0
+CCK.US,D,20230308,000000,84.93,85.78,84.5,85.31,807265,0
+CCK.US,D,20230309,000000,85.4,86.2,84.14,84.17,677073,0
+CCK.US,D,20230310,000000,84.07,84.07,81.67,81.79,1011754,0
+CCK.US,D,20230313,000000,80.88,81.56,79.48,80.44,894302,0
+CCK.US,D,20230314,000000,81.57,82.52,80.37,81.35,924136,0
+CCK.US,D,20230315,000000,79.8,80.35,77.655,78,676459,0
+CCK.US,D,20230316,000000,77.38,78.405,76.225,78.33,1559761,0
+CCK.US,D,20230317,000000,78.32,78.32,76.12,76.66,1225135,0
+CCK.US,D,20230320,000000,77.47,78.3,77.02,77.64,773808,0
+CCK.US,D,20230321,000000,78.73,79.345,78.17,79.18,1422396,0
+CCK.US,D,20230322,000000,79.39,79.925,77.82,77.91,1054169,0
+CCK.US,D,20230323,000000,78.12,79.18,76.94,77.27,513001,0
+CCK.US,D,20230324,000000,76.48,77.12,76,77.05,417474,0
+CCK.US,D,20230327,000000,77.63,79.4,77.02,78.38,1103306,0
+CCK.US,D,20230328,000000,77.94,80.03,77.7,80.03,729208,0
+CCK.US,D,20230329,000000,80.96,81.29,80.32,80.75,553087,0
+CCK.US,D,20230330,000000,81.35,81.8,80.76,81.51,930372,0
+CCK.US,D,20230331,000000,82,82.83,81.48,82.71,554323,0
+CCK.US,D,20230403,000000,82.51,83.51,82.08,82.75,804435,0
+CCK.US,D,20230404,000000,82.64,82.64,79.71,80.42,617704,0
+CCK.US,D,20230405,000000,80.31,80.52,78.78,79.41,806512,0
+CCK.US,D,20230406,000000,79.49,79.49,77.83,78.63,934492,0
+CCK.US,D,20230410,000000,78.24,78.845,77.53,78.51,695081,0
+CCK.US,D,20230411,000000,79.52,79.895,78.73,79.11,595046,0
+CCK.US,D,20230412,000000,79.22,79.3435,76.75,76.94,1235012,0
+CCK.US,D,20230413,000000,77.3,78.61,76.63,78.15,841309,0
+CCK.US,D,20230414,000000,77.72,78.54,75.74,76.15,1132586,0
+CCK.US,D,20230417,000000,76.33,78.34,75.61,78.25,1393966,0
+CCK.US,D,20230418,000000,78.5,79.15,77.85,79.1,855173,0
+CCK.US,D,20230419,000000,79.28,79.85,78.54,79.74,996508,0
+CCK.US,D,20230420,000000,79.52,79.815,78.78,79.18,810027,0
+CCK.US,D,20230421,000000,79.43,79.43,78.18,78.86,576476,0
+CCK.US,D,20230424,000000,78.98,79.54,78.31,79.05,1894069,0
+CCK.US,D,20230425,000000,80.76,84.9,80.15,81.27,2372429,0
+CCK.US,D,20230426,000000,80.62,82.01,79.8923,80.63,940274,0
+CCK.US,D,20230427,000000,81.31,85.105,80.885,84.87,1257719,0
+CCK.US,D,20230428,000000,85.32,86.5,84.86,85.78,1113325,0
+CCK.US,D,20230501,000000,85.47,86.5,85.19,85.51,593656,0
+CCK.US,D,20230502,000000,85.22,85.43,83.43,84.27,675768,0
+CCK.US,D,20230503,000000,84.78,85.3,83.08,83.12,711513,0
+CCK.US,D,20230504,000000,84.48,86.47,84.23,84.8,1207508,0
+CCK.US,D,20230505,000000,85.48,86.395,84.45,85.73,704307,0
+CCK.US,D,20230508,000000,85.8,85.8,84.245,84.37,1428338,0
+CCK.US,D,20230509,000000,83.98,84.37,83.17,83.41,834253,0
+CCK.US,D,20230510,000000,83.55,83.95,81.57,82.64,585364,0
+CCK.US,D,20230511,000000,82.62,83.51,82.29,83.41,527431,0
+CCK.US,D,20230512,000000,83.35,83.97,81.31,82.02,631073,0
+CCK.US,D,20230515,000000,82.27,83.15,81.91,82.83,735383,0
+CCK.US,D,20230516,000000,82.23,82.23,79.96,80.46,929932,0
+CCK.US,D,20230517,000000,80.55,81.515,80.23,81.39,497493,0
+CCK.US,D,20230518,000000,81.11,82.28,80.52,82.12,393781,0
+CCK.US,D,20230519,000000,82.86,83.17,81.3,81.55,316883,0
+CCK.US,D,20230522,000000,81.2,81.57,79.89,80.51,1012933,0
+CCK.US,D,20230523,000000,80.17,81.745,79.56,81.48,465818,0
+CCK.US,D,20230524,000000,81.19,81.19,79.24,79.25,542653,0
+CCK.US,D,20230525,000000,78.88,79.405,75.84,78.15,1603980,0
+CCK.US,D,20230526,000000,78.4,79.12,77.49,78.77,648406,0
+CCK.US,D,20230530,000000,78.85,79.34,76.61,78.42,1319017,0
+CCK.US,D,20230531,000000,78.08,78.27,76.01,76.23,1350235,0
+CCK.US,D,20230601,000000,76.37,78.26,76.01,77.29,698301,0
+CCK.US,D,20230602,000000,78.58,80.52,78.55,80.37,535106,0
+CCK.US,D,20230605,000000,83.31,83.73,81.79,82.52,1372107,0
+CCK.US,D,20230606,000000,81.57,84.26,81.57,83.23,954886,0
+CCK.US,D,20230607,000000,83.28,84.565,82.96,83.35,1157473,0
+CCK.US,D,20230608,000000,83.3,84.01,82.18,83.8,1324791,0
+CCK.US,D,20230609,000000,83.43,84.55,82.955,83.77,1359913,0
+CCK.US,D,20230612,000000,83.47,85.895,83.06,85.37,1497114,0
+CCK.US,D,20230613,000000,85.43,87.18,84.725,85.75,2061510,0
+CCK.US,D,20230614,000000,86.01,86.45,84.71,85.32,1632726,0
+CCK.US,D,20230615,000000,84.97,87.15,84.97,86.75,1886825,0
+CCK.US,D,20230616,000000,87.5,88.9,86.71,88.81,20479825,0
+CCK.US,D,20230620,000000,86.44,88.64,86.44,87.98,3066186,0
+CCK.US,D,20230621,000000,88,89.37,86.87,86.98,1634663,0
+CCK.US,D,20230622,000000,86.98,87.94,86.1,87.5,1719136,0
+CCK.US,D,20230623,000000,86.12,86.66,85.09,85.74,4441590,0
+CCK.US,D,20230626,000000,86.19,87.12,85.72,85.9,1335133,0
+CCK.US,D,20230627,000000,86.38,87.92,85.52,87.43,1783632,0
+CCK.US,D,20230628,000000,87.17,87.17,85.02,85.2,1271956,0
+CCK.US,D,20230629,000000,84.67,86.9,84.1,86.66,689530,0
+CCK.US,D,20230630,000000,87.05,87.41,85.78,86.87,1073232,0
+CCK.US,D,20230703,000000,86.47,88.33,86.01,88.28,324118,0
+CCK.US,D,20230705,000000,86.95,86.95,84.67,84.71,757924,0
+CCK.US,D,20230706,000000,84.19,84.505,83.37,84.25,758695,0
+CCK.US,D,20230707,000000,84.14,87.24,84.14,86.76,1032525,0
+CCK.US,D,20230710,000000,85.12,87.24,85.12,86.07,1141602,0
+CCK.US,D,20230711,000000,86.65,87.2,86.04,87.06,640621,0
+CCK.US,D,20230712,000000,88,89.495,87.5,88.96,1219396,0
+CCK.US,D,20230713,000000,89.04,89.77,88.79,88.94,612651,0
+CCK.US,D,20230714,000000,88.76,89.59,88.12,89.38,627135,0
+CCK.US,D,20230717,000000,89.01,89.5,88.41,88.67,488102,0
+CCK.US,D,20230718,000000,89.29,90,88.395,89.98,1175049,0
+CCK.US,D,20230719,000000,90,90.99,89.73,90.94,1055007,0
+CCK.US,D,20230720,000000,91.58,91.73,90.01,91.54,960075,0
+CCK.US,D,20230721,000000,91.52,91.55,90.4,90.81,652869,0
+CCK.US,D,20230724,000000,90.78,91.04,89.98,90.52,1451254,0
+CCK.US,D,20230725,000000,90.12,96.35,88.44,96.11,1793086,0
+CCK.US,D,20230726,000000,95.76,95.915,93.5,94.08,1908795,0
+CCK.US,D,20230727,000000,95,95.31,93.15,93.58,928895,0
+CCK.US,D,20230728,000000,94.22,95.13,93.38,94.41,1282697,0
+CCK.US,D,20230731,000000,94.25,94.775,92.6,92.76,874654,0
+CCK.US,D,20230801,000000,91.97,93.586,90.845,92.97,1102598,0
+CCK.US,D,20230802,000000,91.89,92.03,90.25,90.82,750098,0
+CCK.US,D,20230803,000000,90.59,92.97,90.0401,91.52,1873184,0
+CCK.US,D,20230804,000000,91.48,92.31,89.41,90.52,1049737,0
+CCK.US,D,20230807,000000,90.83,91.01,89.68,90.26,566500,0
+CCK.US,D,20230808,000000,89.09,89.835,88.225,89.32,1494275,0
+CCK.US,D,20230809,000000,88.83,89.45,88.21,88.46,853453,0
+CCK.US,D,20230810,000000,88.78,90.345,88.18,89.13,1495316,0
+CCK.US,D,20230811,000000,88.7,89.28,88.38,88.99,610090,0
+CCK.US,D,20230814,000000,88.7,89.38,87.7875,89.22,862950,0
+CCK.US,D,20230815,000000,88.41,89.25,88.1,88.15,510571,0
+CCK.US,D,20230816,000000,87.96,89.22,87.91,88.09,817465,0
+CCK.US,D,20230817,000000,88.17,89.225,87.62,87.94,598682,0
+CCK.US,D,20230818,000000,87.16,87.63,86.69,87.55,699944,0
+CCK.US,D,20230821,000000,87.84,88.08,86.26,87.37,1384887,0
+CCK.US,D,20230822,000000,87.49,87.91,86.57,87.78,529279,0
+CCK.US,D,20230823,000000,87.88,87.91,87.3,87.9,723144,0
+CCK.US,D,20230824,000000,87.61,88.96,87.4,88.55,673260,0
+CCK.US,D,20230825,000000,89.15,89.35,87.91,88.53,451117,0
+CCK.US,D,20230828,000000,88.67,89.98,88.375,89.72,435585,0
+CCK.US,D,20230829,000000,90.06,91.8,89.35,91.65,745038,0
+CCK.US,D,20230830,000000,91.92,93.04,91.52,92.33,616573,0
+CCK.US,D,20230831,000000,92.74,93.175,92.49,92.66,479950,0
+CCK.US,D,20230901,000000,93.27,94.49,93.27,93.87,599330,0
+CCK.US,D,20230905,000000,92.92,92.97,91.2,92.05,846752,0
+CCK.US,D,20230906,000000,91.85,92.31,90.2,90.81,464159,0
+CCK.US,D,20230907,000000,90.04,90.9,88.862,88.95,888769,0
+CCK.US,D,20230908,000000,89.24,90.17,88.8832,89.94,419721,0
+CCK.US,D,20230911,000000,90.73,91.59,89.1,89.34,1266102,0
+CCK.US,D,20230912,000000,89.22,89.65,88.28,89.4,778668,0
+CCK.US,D,20230913,000000,89.08,91.56,88.47,90.26,988566,0
+CCK.US,D,20230914,000000,91.21,92.355,90.91,91.93,1063480,0
+CCK.US,D,20230915,000000,91.57,92.34,89.71,90.34,1163161,0
+CCK.US,D,20230918,000000,90.3,90.92,89.6,90.3,399095,0
+CCK.US,D,20230919,000000,90.38,91.025,89.265,89.71,624334,0
+CCK.US,D,20230920,000000,89.92,91.455,89.17,90.37,568744,0
+CCK.US,D,20230921,000000,90.1,90.1,88.29,88.35,702417,0
+CCK.US,D,20230922,000000,88.35,88.68,87.47,87.5,463724,0
+CCK.US,D,20230925,000000,87,87.49,86.26,87.08,573596,0
+CCK.US,D,20230926,000000,86.44,87,85.62,85.7,574016,0
+CCK.US,D,20230927,000000,86.07,87.72,85.43,86.58,879208,0
+CCK.US,D,20230928,000000,86.76,88.84,86.32,88.15,554389,0
+CCK.US,D,20230929,000000,89.3,89.83,88.3,88.48,688834,0
+CCK.US,D,20231002,000000,88.15,88.995,87.6425,88.06,615333,0
+CCK.US,D,20231003,000000,87.12,88.29,86.2,86.81,688684,0
+CCK.US,D,20231004,000000,87.31,87.95,86.11,87.76,716850,0
+CCK.US,D,20231005,000000,87.48,88.04,84.645,85.57,1212293,0
+CCK.US,D,20231006,000000,85.49,85.66,82.1,82.13,1810242,0
+CCK.US,D,20231009,000000,81.71,84.2,80,83.7,1755634,0
+CCK.US,D,20231010,000000,83.27,85.01,82.66,84.51,1582513,0
+CCK.US,D,20231011,000000,84.99,85.87,83.25,83.87,857248,0
+CCK.US,D,20231012,000000,82.43,82.67,79.67,80.13,1132850,0
+CCK.US,D,20231013,000000,80.63,81.11,78.51,79.36,970604,0
+CCK.US,D,20231016,000000,80.15,81.44,79.485,81.08,875135,0
+CCK.US,D,20231017,000000,80.14,83.11,80.05,82.71,930832,0
+CCK.US,D,20231018,000000,81.82,82.38,81.14,81.2,1411330,0
+CCK.US,D,20231019,000000,80.48,81.32,79.49,79.89,979524,0
+CCK.US,D,20231020,000000,79.78,80.42,77.92,78.32,1059567,0
+CCK.US,D,20231023,000000,77.83,78.215,76.6,77.02,1390866,0
+CCK.US,D,20231024,000000,78.31,82.0204,77.13,81.6,2671483,0
+CCK.US,D,20231025,000000,81.01,81.73,78.965,79.27,1295698,0
+CCK.US,D,20231026,000000,79.61,82.815,79.61,81.13,1153903,0
+CCK.US,D,20231027,000000,81.33,81.33,78.855,79.52,1257547,0
+CCK.US,D,20231030,000000,80.34,81.115,79.58,80.38,1911204,0
+CCK.US,D,20231031,000000,80.46,81.285,80.055,80.6,1192127,0
+CCK.US,D,20231101,000000,80.7,81.32,80.08,80.91,1606081,0
+CCK.US,D,20231102,000000,81.65,82.82,80.36,81.03,1553660,0
+CCK.US,D,20231103,000000,82.21,83.97,81.41,83.31,1992479,0
+CCK.US,D,20231106,000000,83.12,83.98,82.18,82.56,1524160,0
+CCK.US,D,20231107,000000,81.86,82.49,80.92,81.13,1559922,0
+CCK.US,D,20231108,000000,81.37,81.99,80.87,81.21,1471845,0
+CCK.US,D,20231109,000000,81.71,81.75,79.51,79.87,2116213,0
+CCK.US,D,20231110,000000,79.99,80.535,79.23,80.42,1038279,0
+CCK.US,D,20231113,000000,80.1,80.91,79.56,80.2,981149,0
+CCK.US,D,20231114,000000,81.48,83.47,80.92,83.14,813885,0
+CCK.US,D,20231115,000000,83.28,84.64,83.13,84.13,1030320,0
+CCK.US,D,20231116,000000,83.46,84.58,82.7129,83.36,1167267,0
+CCK.US,D,20231117,000000,83.86,84.48,82.82,83.59,1581611,0
+CCK.US,D,20231120,000000,83.39,83.925,82.025,83.06,2370244,0
+CCK.US,D,20231121,000000,82.77,83.3275,82.29,83.17,832826,0
+CCK.US,D,20231122,000000,83.17,83.595,82.27,82.33,653690,0
+CCK.US,D,20231124,000000,82.72,83.445,82.4868,82.94,334527,0
+CCK.US,D,20231127,000000,82.35,83.11,81.59,82.64,1594333,0
+CCK.US,D,20231128,000000,82.83,82.95,81.82,82.19,866841,0
+CCK.US,D,20231129,000000,82.68,84.33,82.5,84.07,1262618,0
+CCK.US,D,20231130,000000,84.37,86.13,83.68,86.01,2016768,0
+CCK.US,D,20231201,000000,85.85,88.42,85.47,88.04,1598495,0
+CCK.US,D,20231204,000000,87.46,88.65,87.02,88.48,1085022,0
+CCK.US,D,20231205,000000,87.93,88.155,86.25,86.44,1064386,0
+CCK.US,D,20231206,000000,87,89.25,86.73,88.39,1399563,0
+CCK.US,D,20231207,000000,88.45,89.48,87.9,88.78,1033597,0
+CCK.US,D,20231208,000000,88.49,89.15,88,88.53,818934,0
+CCK.US,D,20231211,000000,88.41,89.61,88.23,88.42,584745,0
+CCK.US,D,20231212,000000,88.21,88.3,87.1,87.88,644897,0
+CCK.US,D,20231213,000000,87.48,91,87.48,90.45,1615568,0
+CCK.US,D,20231214,000000,91.8,93.455,90.8,90.83,1897046,0
+CCK.US,D,20231215,000000,90.43,91.47,89.625,90.06,2189146,0
+CCK.US,D,20231218,000000,90.63,91.32,89.57,91.11,2141552,0
+CCK.US,D,20231219,000000,91.79,92.61,91.54,92.54,2292584,0
+CCK.US,D,20231220,000000,92.39,93.18,91.26,91.29,1168419,0
+CCK.US,D,20231221,000000,92.04,92.25,91.25,92.07,469939,0
+CCK.US,D,20231222,000000,92.35,93.02,91.61,92.12,536259,0
+CCK.US,D,20231226,000000,91.76,93.285,91.68,92.74,533064,0
+CCK.US,D,20231227,000000,92.77,93.26,92.47,92.96,589499,0
+CCK.US,D,20231228,000000,93.75,93.785,92.835,93.31,567974,0
+CCK.US,D,20231229,000000,92.78,93.15,92.08,92.09,705241,0
+CCK.US,D,20240102,000000,91.26,92.61,91.03,91.75,737908,0
+CCK.US,D,20240103,000000,90.64,91.01,89.25,90.11,1006335,0
+CCK.US,D,20240104,000000,89.98,90.69,89.97,90.34,823193,0
+CCK.US,D,20240105,000000,89.8,91.565,89.27,91.23,1298782,0
+CCK.US,D,20240108,000000,91.09,92.09,90.52,92,855641,0
+CCK.US,D,20240109,000000,91.45,92.08,90.67,91.78,559791,0
+CCK.US,D,20240110,000000,91.44,92.04,90.95,91.48,757089,0
+CCK.US,D,20240111,000000,91.86,92.07,90.72,91.15,900647,0
+CCK.US,D,20240112,000000,92.09,92.5,90.51,90.85,412594,0
+CCK.US,D,20240116,000000,90.13,90.81,89.43,90.79,863235,0
+CCK.US,D,20240117,000000,89.72,90.58,89.25,89.56,821225,0
+CCK.US,D,20240118,000000,89.74,90.02,88.72,89.29,799028,0
+CCK.US,D,20240119,000000,89.31,90.81,88.33,90.64,840117,0
+CCK.US,D,20240122,000000,90.48,91.3,90.25,90.85,552217,0
+CCK.US,D,20240123,000000,91.65,91.8,90.5,91.15,1059927,0
+CCK.US,D,20240124,000000,91.82,91.98,89.96,89.99,681146,0
+CCK.US,D,20240125,000000,91.24,91.71,90.01,90.51,1159567,0
+CCK.US,D,20240126,000000,91.14,91.32,90.36,91.04,708969,0
+CCK.US,D,20240129,000000,90.62,90.97,89.69,90.73,1219912,0
+CCK.US,D,20240130,000000,90.1,91.01,89.94,90.69,1053663,0
+CCK.US,D,20240131,000000,91.11,91.17,88.4,88.5,1282235,0
+CCK.US,D,20240201,000000,90.1,90.335,88.2,89.65,2147654,0
+CCK.US,D,20240202,000000,88.38,89.255,87.28,89.04,1169592,0
+CCK.US,D,20240205,000000,87.84,88.47,86.625,88.33,1205961,0
+CCK.US,D,20240206,000000,70.84,77.76,69.61,76.67,5850308,0
+CCK.US,D,20240207,000000,79,79,74.65,74.96,2629604,0
+CCK.US,D,20240208,000000,74.9,75.53,73.94,74.29,1877134,0
+CCK.US,D,20240209,000000,74.93,75.42,73.38,74.79,1342407,0
+CCK.US,D,20240212,000000,74.99,76.23,74.795,75.64,1841639,0
+CCK.US,D,20240213,000000,74.34,74.695,73.295,73.53,1695003,0
+CCK.US,D,20240214,000000,73.68,74.195,72.79,73.47,1656904,0
+CCK.US,D,20240215,000000,73.61,74.02,71.795,71.94,1877518,0
+CCK.US,D,20240216,000000,71.62,72.27,70.995,72.26,1806679,0
+CCK.US,D,20240220,000000,72.1,73.77,71.795,73.14,1155496,0
+CCK.US,D,20240221,000000,73.03,75.27,73.03,75.25,1531892,0
+CCK.US,D,20240222,000000,75.14,77.12,75.07,76.82,1610030,0
+CCK.US,D,20240223,000000,77.49,77.67,76.465,76.92,867075,0
+CCK.US,D,20240226,000000,76.65,77.74,75.83,75.84,789375,0
+CCK.US,D,20240227,000000,76.37,77.69,76.0977,77.49,1204617,0
+CCK.US,D,20240228,000000,77.05,77.695,74.92,75.12,1807687,0
+CCK.US,D,20240229,000000,75.8,76.81,74.995,76.62,1897963,0
+CCK.US,D,20240301,000000,76.53,76.96,75.82,76.32,910199,0
+CCK.US,D,20240304,000000,76.75,76.78,75.775,75.9,1337682,0
+CCK.US,D,20240305,000000,75.56,75.975,74.32,74.65,1239313,0
+CCK.US,D,20240306,000000,75.51,76.43,75.01,76,950625,0
+CCK.US,D,20240307,000000,76.6,77.9,76.285,77.8,1209411,0
+CCK.US,D,20240308,000000,78.16,78.8,77.91,77.98,894506,0
+CCK.US,D,20240311,000000,77.89,78.93,77.735,78.24,983737,0
+CCK.US,D,20240312,000000,78.77,78.83,77.54,78,1147959,0
+CCK.US,D,20240313,000000,77.66,78.62,77.66,77.96,1091077,0
+CCK.US,D,20240314,000000,77.51,78.06,76.81,77.26,1255355,0
+CCK.US,D,20240315,000000,77,78.63,77,77.72,1872614,0
+CCK.US,D,20240318,000000,77.6,78.2,76.91,77.43,1462251,0
+CCK.US,D,20240319,000000,77.41,78.185,77.06,77.26,1457550,0
+CCK.US,D,20240320,000000,76.81,77.7,76.68,77.29,1550581,0
+CCK.US,D,20240321,000000,77.69,77.81,77.1,77.75,1210950,0
+CCK.US,D,20240322,000000,78.22,78.22,77.12,77.55,1057542,0
+CCK.US,D,20240325,000000,77.87,78.34,77.36,77.39,790582,0
+CCK.US,D,20240326,000000,77.97,78.09,77.332,77.43,996270,0
+CCK.US,D,20240327,000000,77.35,78.51,77.12,78.51,882531,0
+CCK.US,D,20240328,000000,78.29,79.36,78.04,79.26,1403654,0
+CCK.US,D,20240401,000000,79.27,79.465,78.87,79.31,653986,0
+CCK.US,D,20240402,000000,79.12,79.255,77.97,78.15,803682,0
+CCK.US,D,20240403,000000,77.7,78.38,76.9,77.42,756120,0
+CCK.US,D,20240404,000000,77.91,78.79,77.28,77.5,584480,0
+CCK.US,D,20240405,000000,77.34,78.01,77.23,77.3,608660,0
+CCK.US,D,20240408,000000,77.49,77.9,76.7,76.99,736265,0
+CCK.US,D,20240409,000000,77.33,80.57,77.21,80.56,1388000,0
+CCK.US,D,20240410,000000,79.02,79.7,78.43,79.5,961662,0
+CCK.US,D,20240411,000000,79.49,79.95,78.99,79.51,802164,0
+CCK.US,D,20240412,000000,78.87,79.515,76.87,77.31,1110729,0
+CCK.US,D,20240415,000000,78.29,78.71,75.28,76.2,1338167,0
+CCK.US,D,20240416,000000,77.11,77.495,75.745,76.98,998845,0
+CCK.US,D,20240417,000000,76.87,77.02,76.04,76.43,889942,0
+CCK.US,D,20240418,000000,76.76,77.07,76.15,76.92,593025,0
+CCK.US,D,20240419,000000,76.43,77.87,76.15,77.67,1084330,0
+CCK.US,D,20240422,000000,78,79.68,77.12,79.43,1036866,0
+CCK.US,D,20240423,000000,78.8,80.58,78.55,78.6,1154864,0
+CCK.US,D,20240424,000000,78.34,79.18,77.9,78.83,1602287,0
+CCK.US,D,20240425,000000,78.41,79.98,78.16,79.78,1596497,0
+CCK.US,D,20240426,000000,80.82,81.29,80,80.59,1903829,0
+CCK.US,D,20240429,000000,81.09,81.92,80.76,81.09,2069458,0
+CCK.US,D,20240430,000000,83.2,85.66,81.91,82.07,2933159,0
+CCK.US,D,20240501,000000,82.53,84.38,81.66,83.06,1847398,0
+CCK.US,D,20240502,000000,83.65,83.82,82.31,82.37,1007197,0
+CCK.US,D,20240503,000000,83.15,83.39,82.09,82.45,841694,0
+CCK.US,D,20240506,000000,83.01,83.8,82.82,83.27,671169,0
+CCK.US,D,20240507,000000,83.52,84.19,83.24,83.84,1092511,0
+CCK.US,D,20240508,000000,83.5,84.14,83.06,84.03,1337965,0
+CCK.US,D,20240509,000000,84.23,84.615,83.71,83.78,644107,0
+CCK.US,D,20240510,000000,84.15,84.31,83.46,84.03,489211,0
+CCK.US,D,20240513,000000,84.56,84.63,83.48,84.11,922657,0
+CCK.US,D,20240514,000000,84.5,84.87,84.1,84.69,772290,0
+CCK.US,D,20240515,000000,85,85.11,84.17,84.22,621466,0
+CCK.US,D,20240516,000000,84.33,85.49,84.07,85.25,914731,0
+CCK.US,D,20240517,000000,85.38,85.395,84.62,84.9,532119,0
+CCK.US,D,20240520,000000,84.66,85.52,84.53,85.17,512642,0
+CCK.US,D,20240521,000000,85.14,85.845,84.92,85.73,795284,0
+CCK.US,D,20240522,000000,85.39,85.45,84.42,84.78,480755,0
+CCK.US,D,20240523,000000,84.73,84.82,82.82,83.37,471464,0
+CCK.US,D,20240524,000000,83.87,84.12,83.35,83.67,630189,0
+CCK.US,D,20240528,000000,83.75,83.75,82.06,82.55,834797,0
+CCK.US,D,20240529,000000,81.83,82.48,81.582,82.28,681573,0
+CCK.US,D,20240530,000000,82.49,83.46,81.74,83.44,552495,0
+CCK.US,D,20240531,000000,83.46,84.25,82.95,84.19,810155,0
+CCK.US,D,20240603,000000,84.38,84.38,83,83.49,641067,0
+CCK.US,D,20240604,000000,83.06,83.38,82.25,82.37,728646,0
+CCK.US,D,20240605,000000,82.23,82.58,81.425,82.33,630574,0
+CCK.US,D,20240606,000000,82.41,82.82,82.14,82.29,480619,0
+CCK.US,D,20240607,000000,81.98,82.42,81.6,82.21,427745,0
+CCK.US,D,20240610,000000,81.52,82.74,81.015,82.67,944364,0
+CCK.US,D,20240611,000000,82.37,82.37,80.18,80.35,850383,0
+CCK.US,D,20240612,000000,81.17,81.65,79.48,79.99,1317630,0
+CCK.US,D,20240613,000000,79.83,80.56,78.84,79.15,1176228,0
+CCK.US,D,20240614,000000,78.51,78.96,77.57,78.18,1066898,0
+CCK.US,D,20240617,000000,77.87,78.49,77.76,77.99,922498,0
+CCK.US,D,20240618,000000,77.9,78.62,76.27,76.44,1318728,0
+CCK.US,D,20240620,000000,76.4,78.14,76.3,77.25,1207097,0
+CCK.US,D,20240621,000000,77.07,78.51,77.07,77.54,1702378,0
+CCK.US,D,20240624,000000,77.88,79.78,77.59,79.2,1014784,0
+CCK.US,D,20240625,000000,79.18,79.55,77.67,78.63,701034,0
+CCK.US,D,20240626,000000,78.11,78.11,77.06,77.43,636257,0
+CCK.US,D,20240627,000000,77.2,77.2,75.8006,76.48,719050,0
+CCK.US,D,20240628,000000,76.52,76.7,73.9875,74.39,1955508,0
+CCK.US,D,20240701,000000,74.83,74.83,72.72,73.24,938156,0
+CCK.US,D,20240702,000000,73.02,73.34,72.2,73.22,811467,0
+CCK.US,D,20240703,000000,73.42,73.98,72.53,72.6,414700,0
+CCK.US,D,20240705,000000,72.42,72.42,70.84,71.52,1914723,0
+CCK.US,D,20240708,000000,71.97,73.4,71.77,72.95,1096393,0
+CCK.US,D,20240709,000000,72.36,72.73,71.615,71.9,883736,0
+CCK.US,D,20240710,000000,72.41,73.25,71.62,72.48,795896,0
+CCK.US,D,20240711,000000,73.49,75.455,73.22,74.6,1274637,0
+CCK.US,D,20240712,000000,75.54,76.51,75.33,75.99,956022,0
+CCK.US,D,20240715,000000,75.98,77.25,75.93,76.07,900757,0
+CCK.US,D,20240716,000000,75.94,77.605,75.78,77.35,793612,0
+CCK.US,D,20240717,000000,76.98,78.68,76.95,78.04,1269703,0
+CCK.US,D,20240718,000000,77.44,79.275,77.22,77.84,1093898,0
+CCK.US,D,20240719,000000,77.7,78.035,76.42,77.58,1010706,0
+CCK.US,D,20240722,000000,77.65,77.89,76.03,77.46,1434903,0
+CCK.US,D,20240723,000000,84.795,86.11,83.73,84.37,3986327,0
+CCK.US,D,20240724,000000,84.93,85.43,83.8,85.03,2337308,0
+CCK.US,D,20240725,000000,85.48,86.72,84.77,84.9,2023933,0
+CCK.US,D,20240726,000000,85.71,86.855,85.03,85.68,1556504,0
+CCK.US,D,20240729,000000,87.5,87.95,86.16,86.78,1052380,0
+CCK.US,D,20240730,000000,86.6,87.62,86.302,87.36,1336907,0
+CCK.US,D,20240731,000000,87.49,89.97,86.39,88.7,1406326,0
+CCK.US,D,20240801,000000,88.65,89.68,86.43,88.11,1368301,0
+CCK.US,D,20240802,000000,87.46,88.24,85.61,88.16,1704735,0
+CCK.US,D,20240805,000000,84.66,85.83,83.3,85.38,1792132,0
+CCK.US,D,20240806,000000,85.24,87.47,85.05,85.29,1201006,0
+CCK.US,D,20240807,000000,85.85,87.06,85.77,85.95,969985,0
+CCK.US,D,20240808,000000,86.17,86.8,85.53,86.14,780792,0
+CCK.US,D,20240809,000000,85.99,86.14,84.85,85.82,657206,0
+CCK.US,D,20240812,000000,85.63,85.935,84.97,85.6,941933,0
+CCK.US,D,20240813,000000,85.99,86.86,85.4201,86.18,743884,0
+CCK.US,D,20240814,000000,86.31,86.98,86.03,86.72,771237,0
+CCK.US,D,20240815,000000,87.31,88.4,86.25,87.88,1162245,0
+CCK.US,D,20240816,000000,87.6,88.33,87.26,87.97,495387,0
+CCK.US,D,20240819,000000,87.88,89.36,87.88,89.13,1064936,0
+CCK.US,D,20240820,000000,89.04,89.105,87.505,87.81,641829,0
+CCK.US,D,20240821,000000,87.99,89.38,87.99,89.35,646792,0
+CCK.US,D,20240822,000000,89.58,89.905,88.96,89.75,760741,0
+CCK.US,D,20240823,000000,90,90.565,89.13,89.55,1229766,0
+CCK.US,D,20240826,000000,90.21,90.8,89.355,90.19,974881,0
+CCK.US,D,20240827,000000,89.51,90.395,89.17,89.67,628828,0
+CCK.US,D,20240828,000000,89.5,90.49,88.97,89.3,1033352,0
+CCK.US,D,20240829,000000,89.96,89.96,87.88,89.15,1191038,0
+CCK.US,D,20240830,000000,89.7,90.57,89,90.41,899666,0
+CCK.US,D,20240903,000000,89.72,90.755,89.72,90.42,1128483,0
+CCK.US,D,20240904,000000,90.13,91.35,89.885,90.33,2999182,0
+CCK.US,D,20240905,000000,90.79,91.11,89.67,90.38,2229363,0
+CCK.US,D,20240906,000000,90.58,92.31,90.58,91.36,1351077,0
+CCK.US,D,20240909,000000,91.27,92.13,90.64,90.9,931205,0
+CCK.US,D,20240910,000000,90.67,91.11,89.63,89.86,623437,0
+CCK.US,D,20240911,000000,89.84,89.98,87.89,89.94,517510,0
+CCK.US,D,20240912,000000,90.04,90.59,89.42,90.15,936464,0
+CCK.US,D,20240913,000000,90.63,91.42,90.14,91.34,503301,0
+CCK.US,D,20240916,000000,91.78,92.54,91.29,92.47,685199,0
+CCK.US,D,20240917,000000,92.54,93.04,92.2,92.22,572903,0
+CCK.US,D,20240918,000000,92.55,93.795,92.28,93.13,739041,0
+CCK.US,D,20240919,000000,94,94.46,93.15,94.43,807115,0
+CCK.US,D,20240920,000000,93.87,94.335,93.13,93.7,1370997,0
+CCK.US,D,20240923,000000,94.01,95.72,93.24,95.48,1329187,0
+CCK.US,D,20240924,000000,95.09,96.355,95.02,95.72,919730,0
+CCK.US,D,20240925,000000,96,96.74,94.295,94.77,575133,0
+CCK.US,D,20240926,000000,94.95,95.74,94.5775,94.99,856123,0
+CCK.US,D,20240927,000000,95.54,96.1425,94.23,94.74,814404,0
+CCK.US,D,20240930,000000,94.45,95.9,93.91,95.88,937504,0
+CCK.US,D,20241001,000000,96,96.62,95.28,95.8,570491,0
+CCK.US,D,20241002,000000,95.77,96.1899,94.1,94.17,849997,0
+CCK.US,D,20241003,000000,93.83,94.12,93.11,93.24,804285,0
+CCK.US,D,20241004,000000,93.69,94.29,93.245,93.78,595071,0
+CCK.US,D,20241007,000000,93,93.29,91.415,92.1,904305,0
+CCK.US,D,20241008,000000,91.73,92.34,91.31,92.25,1092798,0
+CCK.US,D,20241009,000000,91.78,93.2,91.78,92.6,808994,0
+CCK.US,D,20241010,000000,92.6,92.64,90.99,91.6,3637298,0
+CCK.US,D,20241011,000000,92.57,92.98,91.59,92.78,2133045,0
+CCK.US,D,20241014,000000,92.83,94.16,92.6,93.46,757948,0
+CCK.US,D,20241015,000000,92.9,94.29,92.81,94.1,966319,0
+CCK.US,D,20241016,000000,93.69,95.05,93.28,94.04,701770,0
+CCK.US,D,20241017,000000,93.5,94.39,93.5,93.84,1403356,0
+CCK.US,D,20241018,000000,97.43,98.46,95.22,97.75,2765559,0
+CCK.US,D,20241021,000000,97.07,97.85,96.16,96.32,1448521,0
+CCK.US,D,20241022,000000,96.26,96.34,95.45,96.17,987512,0
+CCK.US,D,20241023,000000,96.45,96.83,95.36,95.93,1059194,0
+CCK.US,D,20241024,000000,95.77,95.81,94.645,95.2,633129,0
+CCK.US,D,20241025,000000,95.41,95.89,93.53,93.7,709754,0
+CCK.US,D,20241028,000000,94.04,95.73,93.66,95.08,706330,0
+CCK.US,D,20241029,000000,94.68,95.38,93.99,94.73,771120,0
+CCK.US,D,20241030,000000,94.36,95.855,94.17,95.68,953543,0
+CCK.US,D,20241031,000000,95.93,96.05,93.5,93.55,1018148,0
+CCK.US,D,20241101,000000,93.96,94.11,93.16,93.76,793525,0
+CCK.US,D,20241104,000000,93.9443,94.32,92.94,93.12,588612,0
+CCK.US,D,20241105,000000,93.1,94.01,92.825,93.9,729790,0
+CCK.US,D,20241106,000000,96.73,96.79,92.27,94,1060322,0
+CCK.US,D,20241107,000000,94.35,94.54,92.72,92.92,1129613,0
+CCK.US,D,20241108,000000,93.19,93.915,92.3984,93.4,750539,0
+CCK.US,D,20241111,000000,93.27,94.66,93.15,94.07,612116,0
+CCK.US,D,20241112,000000,94.035,94.92,93.55,93.99,733617,0
+CCK.US,D,20241113,000000,94.03,94.53,91.96,92.25,1545288,0
+CCK.US,D,20241114,000000,92.05,92.16,89.4,90.06,2188993,0
+CCK.US,D,20241115,000000,89.53,90.41,89.31,89.86,1726879,0
+CCK.US,D,20241118,000000,89.92,90.46,88.77,89.38,1452227,0
+CCK.US,D,20241119,000000,89.01,89.74,88.865,89.54,1246449,0
+CCK.US,D,20241120,000000,89.39,90.47,89.24,90.28,892366,0
+CCK.US,D,20241121,000000,90.27,91.21,89.91,91.01,1481159,0
+CCK.US,D,20241122,000000,91.165,93.2434,91.165,92.82,976502,0
+CCK.US,D,20241125,000000,93,93.85,92.38,92.62,1827674,0
+CCK.US,D,20241126,000000,91.79,92.51,91.37,92.22,1124419,0
+CCK.US,D,20241127,000000,92.55,93.72,92.32,93.02,1015650,0
+CCK.US,D,20241129,000000,92.99,93.18,91.93,92.09,420081,0
+CCK.US,D,20241202,000000,91.915,92.68,90.85,92.41,626216,0
+CCK.US,D,20241203,000000,92.64,92.64,91.525,92.01,853958,0
+CCK.US,D,20241204,000000,91.36,92.85,90.785,92.06,1189283,0
+CCK.US,D,20241205,000000,92.21,92.39,87.21,89.56,2636811,0
+CCK.US,D,20241206,000000,89.645,90.6,88.1711,88.38,1884538,0
+CCK.US,D,20241209,000000,88.835,89.06,88.1,88.22,1432710,0
+CCK.US,D,20241210,000000,88.095,88.65,87,87.72,1711083,0
+CCK.US,D,20241211,000000,88.18,88.35,87.42,87.98,1496785,0
+CCK.US,D,20241212,000000,87.735,88.83,87.7,88.08,1198652,0
+CCK.US,D,20241213,000000,87.57,88.12,87.08,87.88,1088326,0
+CCK.US,D,20241216,000000,87.9,87.9,86.5,86.52,973888,0
+CCK.US,D,20241217,000000,86.69,86.984,85.02,85.37,1410979,0
+CCK.US,D,20241218,000000,85.35,86.18,82.77,82.87,1596656,0
+CCK.US,D,20241219,000000,82.51,83.45,81.61,82.24,1889958,0
+CCK.US,D,20241220,000000,82.17,83.74,82.135,83.05,6174480,0
+CCK.US,D,20241223,000000,82.575,83.44,81.96,83.42,1222072,0
+CCK.US,D,20241224,000000,82.84,83.78,82.8,83.7,414143,0
+CCK.US,D,20241226,000000,83.43,83.76,82.95,83.17,596383,0
+CCK.US,D,20241227,000000,82.825,83.65,82.4,83.19,492768,0
+CCK.US,D,20241230,000000,82.505,82.71,81.5,81.89,539103,0
+CCK.US,D,20241231,000000,81.82,82.71,81.82,82.69,540136,0
+CCK.US,D,20250102,000000,82.805,83.22,81.065,81.21,698854,0
+CCK.US,D,20250103,000000,81.01,81.43,80.18,80.54,890988,0
+CCK.US,D,20250106,000000,81.08,81.9,79.85,80.11,1016377,0
+CCK.US,D,20250107,000000,80.205,81.9,80.12,80.34,1103180,0
+CCK.US,D,20250108,000000,79.66,80.23,79,80.02,1376026,0
+CCK.US,D,20250110,000000,78.87,79.69,78.48,78.77,1483709,0
+CCK.US,D,20250113,000000,79.205,82.76,79,82.7,1780275,0
+CCK.US,D,20250114,000000,82.57,84.195,82.355,84.07,1614742,0
+CCK.US,D,20250115,000000,85,85.63,84.32,84.62,1237373,0
+CCK.US,D,20250116,000000,84.835,85.3581,84.03,85.21,1218872,0
+CCK.US,D,20250117,000000,85.54,86.59,85.42,85.56,1126690,0
+CCK.US,D,20250121,000000,85.99,87.29,85.72,86.87,1372319,0
+CCK.US,D,20250122,000000,86.5,87.24,85.96,86.98,1117254,0
+CCK.US,D,20250123,000000,87.31,88.54,86.72,88.42,1257896,0
+CCK.US,D,20250124,000000,88.33,89.5,87.58,87.96,1389578,0
+CCK.US,D,20250127,000000,88.55,89.83,88.26,89.54,1245651,0
+CCK.US,D,20250128,000000,89.18,89.7,88.42,88.8,1226926,0
+CCK.US,D,20250129,000000,88.14,89,87.66,87.84,1517657,0
+CCK.US,D,20250130,000000,88.02,89,87.67,88.6,1550006,0
+CCK.US,D,20250131,000000,88.16,89.3,87.745,87.86,842357,0
+CCK.US,D,20250203,000000,86.39,87.88,85.243,87.63,1298588,0
+CCK.US,D,20250204,000000,87.4,87.83,84.87,85.42,1997681,0
+CCK.US,D,20250205,000000,85.65,86.83,84.775,85.1,3286758,0
+CCK.US,D,20250206,000000,91.765,91.815,85.26,87.35,3084641,0
+CCK.US,D,20250207,000000,87.495,88.39,86.515,86.96,1084241,0
+CCK.US,D,20250210,000000,87.932,89.2,86.885,88.15,1441691,0
+CCK.US,D,20250211,000000,88.15,89.705,87.805,89.58,1115693,0
+CCK.US,D,20250212,000000,87.75,88.865,87.06,88.37,1195822,0
+CCK.US,D,20250213,000000,88.3,89.15,87.955,88.42,878917,0
+CCK.US,D,20250214,000000,88.15,88.975,87.92,88.03,716116,0
+CCK.US,D,20250218,000000,87.49,89.56,87.49,89.28,1240459,0
+CCK.US,D,20250219,000000,88.44,88.575,87.58,88.36,837172,0
+CCK.US,D,20250220,000000,88.095,88.85,87.7,88.67,1295164,0
+CCK.US,D,20250221,000000,88.97,89.14,86.935,87.29,1884481,0
+CCK.US,D,20250224,000000,87.255,88.14,86.775,86.81,1282428,0
+CCK.US,D,20250225,000000,87.29,88.35,86.88,87.84,1206120,0
+CCK.US,D,20250226,000000,87.7,88.675,87.565,88.06,996918,0
+CCK.US,D,20250227,000000,87.6301,88.54,87.45,87.89,1040330,0
+CCK.US,D,20250228,000000,87,89.64,87,89.63,1882339,0
+CCK.US,D,20250303,000000,89.795,91.09,87.73,88.27,1343162,0
+CCK.US,D,20250304,000000,87.96,88.31,85.43,86.01,1418798,0
+CCK.US,D,20250305,000000,86.465,88.58,86.38,88.33,1165336,0
+CCK.US,D,20250306,000000,87.88,89.46,87.59,89.41,1842286,0
+CCK.US,D,20250307,000000,89.03,92.04,89.03,91.74,1679034,0
+CCK.US,D,20250310,000000,91.225,93.735,91.02,91.24,2071304,0
+CCK.US,D,20250311,000000,91.615,91.615,89.16,89.44,1879695,0
+CCK.US,D,20250312,000000,89.23,89.575,87.93,88.77,1777932,0
+CCK.US,D,20250313,000000,88.68,89.865,86.86,87.1,1409633,0
+CCK.US,D,20250314,000000,87.75,89.07,87.46,89.06,995760,0
+CCK.US,D,20250317,000000,89.09,90.41,89.09,90.17,715207,0
+CCK.US,D,20250318,000000,89.575,90.55,89.48,90.42,859411,0
+CCK.US,D,20250319,000000,90.56,90.96,89.6,90.51,857242,0
+CCK.US,D,20250320,000000,90.055,91.12,89.56,90.16,799126,0
+CCK.US,D,20250321,000000,89.3,89.3,87.14,87.7,5027608,0
+CCK.US,D,20250324,000000,88.17,88.82,87.25,88.39,1073823,0
+CCK.US,D,20250325,000000,88.0824,88.96,86.63,87.15,1088909,0
+CCK.US,D,20250326,000000,87.12,89.345,87.01,89.17,968961,0
+CCK.US,D,20250327,000000,88.79,90.19,88.455,89.83,801879,0
+CCK.US,D,20250328,000000,89.81,89.825,87.42,88.2,753786,0
+CCK.US,D,20250331,000000,88.31,89.59,87.1,89.26,1636485,0
+CCK.US,D,20250401,000000,89.52,90.37,88.77,90.2,1017345,0
+CCK.US,D,20250402,000000,90.61,90.68,88.895,90.22,1255329,0
+CCK.US,D,20250403,000000,87,89.4,86.68,88.72,2015076,0
+CCK.US,D,20250404,000000,86.4,87.21,82.89,83.24,2029642,0
+CCK.US,D,20250407,000000,81.165,84.05,78.895,81.02,1861758,0
+CCK.US,D,20250408,000000,82.87,82.87,77.22,78.47,1666341,0
+CCK.US,D,20250409,000000,77.37,83.9,75.98,83.39,1900357,0
+CCK.US,D,20250410,000000,82.36,83.92,80.32,82.03,1032615,0
+CCK.US,D,20250411,000000,81.45,84.575,80.6363,83.84,846487,0
+CCK.US,D,20250414,000000,84.68,86.485,84.23,86.04,818993,0
+CCK.US,D,20250415,000000,85.59,86.33,84.49,84.79,832828,0
+CCK.US,D,20250416,000000,85.6,85.71,83.51,84.19,867975,0
+CCK.US,D,20250417,000000,85.12,85.85,83.76,85.14,972730,0
+CCK.US,D,20250421,000000,84.415,84.99,83.23,84.22,886088,0
+CCK.US,D,20250422,000000,85.155,87.2,84.85,87.04,992853,0
+CCK.US,D,20250423,000000,88.38,89.19,86.355,86.73,1276786,0
+CCK.US,D,20250424,000000,86.815,90.03,86.62,89.5,1261958,0
+CCK.US,D,20250425,000000,89.14,89.8,88.59,89.31,1203331,0
+CCK.US,D,20250428,000000,89.27,90.14,88.67,89.78,1752590,0
+CCK.US,D,20250429,000000,94.11,97.45,94.02,96.93,3684679,0
+CCK.US,D,20250430,000000,97.1,98.48,94.96,96.33,2406536,0
+CCK.US,D,20250501,000000,95.21,97.34,94.62,96.11,1658045,0
+CCK.US,D,20250502,000000,96.69,97.75,96.305,96.94,1491549,0
+CCK.US,D,20250505,000000,96.06,98.04,96.06,97.23,892016,0
+CCK.US,D,20250506,000000,97.365,98.37,97.13,97.41,940508,0
+CCK.US,D,20250507,000000,97.73,98.07,96.89,97.1,953405,0
+CCK.US,D,20250508,000000,97.415,98.16,96.95,97.33,769137,0
+CCK.US,D,20250509,000000,97.275,97.7,96.61,96.98,730416,0
+CCK.US,D,20250512,000000,97.9,99.12,96.82,97.78,920239,0
+CCK.US,D,20250513,000000,97.62,98.37,97.36,97.43,876867,0
+CCK.US,D,20250514,000000,99,100.17,97.98,99.71,1980344,0
+CCK.US,D,20250515,000000,99.41,100,98.44,99.58,1455934,0
+CCK.US,D,20250516,000000,99.27,99.78,98.89,99.45,1422246,0
+CCK.US,D,20250519,000000,97.88,100.235,97.88,100.15,1117730,0
+CCK.US,D,20250520,000000,100,100.2,98.54,99.04,1198155,0
+CCK.US,D,20250521,000000,97.92,98.6,97.66,98.37,874564,0
+CCK.US,D,20250522,000000,98.42,98.42,97.21,98.08,949979,0
+CCK.US,D,20250523,000000,97.68,97.785,96.89,97.04,913179,0
+CCK.US,D,20250527,000000,97.86,98.605,97.39,98.47,873841,0
+CCK.US,D,20250528,000000,98.17,98.61,97.635,97.9,1004318,0
+CCK.US,D,20250529,000000,98.01,98.7,97.315,98.51,1003647,0
+CCK.US,D,20250530,000000,98.145,98.77,97.56,98.5,1403845,0
+CCK.US,D,20250602,000000,97.88,97.991,96.21,96.72,726281,0
+CCK.US,D,20250603,000000,96.275,98.36,95.61,98.2,1438060,0
+CCK.US,D,20250604,000000,98.27,98.45,97.26,97.36,640628,0
+CCK.US,D,20250605,000000,97.7,98.5,96.83,97.67,722375,0
+CCK.US,D,20250606,000000,99.04,100.02,98.24,99.94,1174529,0
+CCK.US,D,20250609,000000,100.695,101,99.85,100.65,1394684,0
+CCK.US,D,20250610,000000,100.74,102,99.625,100,739160,0
+CCK.US,D,20250611,000000,100.51,100.68,99.375,100.66,977661,0
+CCK.US,D,20250612,000000,100.16,101.76,99.37,101.41,1041084,0
+CCK.US,D,20250613,000000,100.6,101.38,99.56,99.85,803937,0
+CCK.US,D,20250616,000000,100.925,101.71,99.9,101.53,883609,0
+CCK.US,D,20250617,000000,101.08,101.62,100.565,101.04,1227926,0
+CCK.US,D,20250618,000000,100.955,103.61,100.955,102.54,1861067,0
+CCK.US,D,20250620,000000,102.98,103.86,101.91,103.62,2792539,0
+CCK.US,D,20250623,000000,103.165,104.42,102.46,104.17,1513897,0
+CCK.US,D,20250624,000000,104.75,105.05,103.8,104.39,1021059,0
+CCK.US,D,20250625,000000,103.835,104.39,103.435,103.92,1119370,0
+CCK.US,D,20250626,000000,104.385,105.38,104.385,104.45,1053304,0
+CCK.US,D,20250627,000000,104.565,105.23,103.12,103.5,1671447,0
+CCK.US,D,20250630,000000,103.38,103.4,102.15,102.98,908882,0
+CCK.US,D,20250701,000000,102.805,106.07,102.755,105.33,938925,0
+CCK.US,D,20250702,000000,105.435,107,105.125,106.91,982199,0
+CCK.US,D,20250703,000000,107.205,108.045,106.81,107.9,630682,0
+CCK.US,D,20250707,000000,108.63,108.79,107.72,108.12,722122,0
+CCK.US,D,20250708,000000,108.11,109.12,108.07,108.12,902388,0
+CCK.US,D,20250709,000000,109.19,109.48,106.94,107.96,782983,0
+CCK.US,D,20250710,000000,108.2,109.235,107.45,107.45,772449,0
+CCK.US,D,20250711,000000,107.28,107.94,106.47,107.18,790272,0
+CCK.US,D,20250714,000000,106.75,107.715,106.385,107.23,767943,0
+CCK.US,D,20250715,000000,107.49,107.67,105.57,105.68,768194,0
+CCK.US,D,20250716,000000,105.93,106.83,105.01,106.37,1170141,0
+CCK.US,D,20250717,000000,106,106.97,105.115,106.3,1044448,0
+CCK.US,D,20250718,000000,106.54,106.81,105.285,106.23,756944,0
+CCK.US,D,20250721,000000,106.23,106.545,104.61,104.75,1914077,0
+CCK.US,D,20250722,000000,108.5,108.74,104.05,105.05,3720606,0
+CCK.US,D,20250723,000000,105.85,106.46,104.03,105.34,2129032,0
+CCK.US,D,20250724,000000,105.57,106.865,103.97,104.2,1896431,0
+CCK.US,D,20250725,000000,104.37,104.37,102.29,102.98,1370236,0
+CCK.US,D,20250728,000000,102.465,102.56,101.26,101.48,1324530,0
+CCK.US,D,20250729,000000,101.99,102.04,100.62,101.04,880420,0
+CCK.US,D,20250730,000000,100.795,101,98.98,99.35,1022660,0
+CCK.US,D,20250731,000000,99.3,99.79,98.2851,99.36,1122080,0
+CCK.US,D,20250801,000000,99.095,99.31,97.7,98.15,1292240,0
+CCK.US,D,20250804,000000,98.23,98.58,97.4,98.49,1402899,0
+CCK.US,D,20250805,000000,98.81,99.46,97.63,98.08,1220889,0
+CCK.US,D,20250806,000000,98.025,99.56,97.865,99.53,1460865,0
+CCK.US,D,20250807,000000,99.53,101.18,99.35,100.77,1500886,0
+CCK.US,D,20250808,000000,100.955,101.58,100.44,101.48,966227,0
+CCK.US,D,20250811,000000,101.615,101.87,99.83,100.78,924147,0
+CCK.US,D,20250812,000000,100.995,101.61,99.99,101.6,849608,0
+CCK.US,D,20250813,000000,101.53,102.92,100.92,102.83,970386,0
+CCK.US,D,20250814,000000,102,102.02,100.005,101.08,927734,0
+CCK.US,D,20250815,000000,101.28,101.28,100.03,100.56,824207,0
+CCK.US,D,20250818,000000,100.415,100.84,98.83,98.85,1095654,0
+CCK.US,D,20250819,000000,99.11,100.22,99.1,100.19,599325,0
+CCK.US,D,20250820,000000,100.66,101.07,100.15,100.72,744587,0
+CCK.US,D,20250821,000000,100.395,101.17,100.175,100.99,814930,0
+CCK.US,D,20250822,000000,101.08,102.355,100.58,100.86,1048910,0
+CCK.US,D,20250825,000000,100.5,100.949,99.65,100.2,636934,0
+CCK.US,D,20250826,000000,100.21,100.98,99.92,100.79,1522389,0
+CCK.US,D,20250827,000000,100.5,101.15,99.83,99.83,989003,0
+CCK.US,D,20250828,000000,100.37,100.65,99,100.13,1245680,0
+CCK.US,D,20250829,000000,100.225,100.89,99.105,99.38,787403,0
+CCK.US,D,20250902,000000,98.745,99.05,97.59,98.76,1140442,0
+CCK.US,D,20250903,000000,98.11,98.42,91.485,92.19,2817891,0
+CCK.US,D,20250904,000000,92.355,92.73,91.4835,92.27,2188622,0
+CCK.US,D,20250905,000000,94.55,94.55,92.995,94.23,1701454,0
+CCK.US,D,20250908,000000,93.95,94.3,92.93,94.06,1443910,0
+CCK.US,D,20250909,000000,93.965,94.66,93.665,94.56,1386974,0
+CCK.US,D,20250910,000000,94.305,94.96,93.51,94.55,1454236,0
+CCK.US,D,20250911,000000,94.52,97.59,94.51,97.59,1590062,0
+CCK.US,D,20250912,000000,97.16,97.5,96.39,96.4,1215202,0
+CCK.US,D,20250915,000000,96.645,96.78,95.465,95.5,1182296,0
+CCK.US,D,20250916,000000,95.625,95.625,94.7,95.33,1148723,0
+CCK.US,D,20250917,000000,95.08,96.76,94.44,95.02,844930,0
+CCK.US,D,20250918,000000,95.375,95.71,94.05,95.26,715001,0
+CCK.US,D,20250919,000000,95.065,95.795,94.34,94.66,1471775,0
+CCK.US,D,20250922,000000,95.21,95.21,94.34,94.39,782803,0
+CCK.US,D,20250923,000000,94.4559,95.14,94.26,94.74,1302870,0
+CCK.US,D,20250924,000000,94.79,96.29,94.615,96.23,1276328,0
+CCK.US,D,20250925,000000,95.945,96.28,94.695,94.92,1593195,0
+CCK.US,D,20250926,000000,94.82,97.31,94.4,97.07,1227858,0
+CCK.US,D,20250929,000000,97.275,97.43,95.74,96.55,1248408,0
+CCK.US,D,20250930,000000,95.76,96.835,95.4,96.59,997901,0
+CCK.US,D,20251001,000000,96.5,97,95.67,96.74,1241068,0
+CCK.US,D,20251002,000000,96.65,97.535,96.62,96.94,901957,0
+CCK.US,D,20251003,000000,96.725,97.03,96.06,96.43,836245,0
+CCK.US,D,20251006,000000,95.69,96.17,94.24,94.27,1148535,0
+CCK.US,D,20251007,000000,94.5,94.9999,91.49,92.2,1438261,0
+CCK.US,D,20251008,000000,91.97,92.84,91.42,91.92,1431183,0
+CCK.US,D,20251009,000000,91.65,92.465,91.14,91.37,1430928,0
+CCK.US,D,20251010,000000,91.735,92.46,90.71,90.74,1359525,0
+CCK.US,D,20251013,000000,91.08,91.57,90.08,90.21,902619,0
+CCK.US,D,20251014,000000,89.5,91.545,89.21,90.75,1246767,0
+CCK.US,D,20251015,000000,90.86,91.4,89.8,90.38,1014276,0
+CCK.US,D,20251016,000000,90.605,93.125,90.02,92.34,1367035,0
+CCK.US,D,20251017,000000,92.375,94.13,92.06,93.84,1706616,0
+CCK.US,D,20251020,000000,93.11,95.04,93.07,94.41,2716622,0
+CCK.US,D,20251021,000000,101.31,102.85,97.47,99.6,2437083,0
+CCK.US,D,20251022,000000,100.51,100.69,98.735,99.19,2412077,0
+CCK.US,D,20251023,000000,99.325,100.07,98.06,98.97,1967762,0
+CCK.US,D,20251024,000000,99.235,99.855,98.295,98.85,1340313,0
+CCK.US,D,20251027,000000,98.85,99.37,98,99.08,1143348,0
+CCK.US,D,20251028,000000,98.91,98.94,97.53,97.69,1360697,0
+CCK.US,D,20251029,000000,96.4635,97.36,95.25,95.49,1366785,0
+CCK.US,D,20251030,000000,95.095,96.86,94.95,96.11,1434559,0
+CCK.US,D,20251031,000000,95.45,97.36,94.34,97.18,1886637,0
+CCK.US,D,20251103,000000,97.4,97.54,95.54,97.22,1547353,0
+CCK.US,D,20251104,000000,96.915,98.96,96.82,97.28,1670816,0
+CCK.US,D,20251105,000000,97.525,99.15,96.735,98.62,1130099,0
+CCK.US,D,20251106,000000,99.61,100.44,95.77,96.04,1772639,0
+CCK.US,D,20251107,000000,96.45,98.32,95.07,97.82,1786521,0
+CCK.US,D,20251110,000000,99.39,100.08,97.74,99.15,1648992,0
+CCK.US,D,20251111,000000,99.22,100.95,99,100.16,1045495,0
+CCK.US,D,20251112,000000,100.405,100.405,98.52,98.65,1417058,0
+CCK.US,D,20251113,000000,99,102.29,98.24,100.97,1384339,0
+CCK.US,D,20251114,000000,100.415,100.73,96.9,97.14,2796034,0
+CCK.US,D,20251117,000000,97.045,97.73,94.955,95.02,2226500,0
+CCK.US,D,20251118,000000,95.02,95.94,94.35,95.2,1767777,0
+CCK.US,D,20251119,000000,95.3288,95.85,93.525,94.74,1666678,0
+CCK.US,D,20251120,000000,95.26,96.59,94.68,95.87,1306256,0
+CCK.US,D,20251121,000000,96.784,98.265,95.72,97.27,1679510,0
+CCK.US,D,20251124,000000,96.5,97.25,94.4225,95.24,10887764,0
+CCK.US,D,20251125,000000,96.79,97.58,95.62,97.04,2459491,0
+CCK.US,D,20251126,000000,97.11,97.99,96.81,96.93,1814310,0
+CCK.US,D,20251128,000000,97.43,97.975,96.73,96.83,957508,0
+CCK.US,D,20251201,000000,97,98.38,96.66,97.4,1426310,0
+CCK.US,D,20251202,000000,98.28,98.68,97.28,98.09,2327017,0
+CCK.US,D,20251203,000000,98.94,99.54,98.05,99.4,1473594,0
+CCK.US,D,20251204,000000,99.565,100.115,98.26,98.48,1165002,0
+CCK.US,D,20251205,000000,98.22,99.675,97.94,97.95,1014629,0
+CCK.US,D,20251208,000000,97.59,97.9999,95.31,96.18,2379161,0
+CCK.US,D,20251209,000000,96.46,96.46,94.02,94.2,1874616,0
+CCK.US,D,20251210,000000,94.01,95.415,93.48,95.04,1765382,0
+CCK.US,D,20251211,000000,95.09,96.3,94.815,95.95,1421533,0
+CCK.US,D,20251212,000000,96.11,97.92,95.6801,97.83,1331894,0
+CCK.US,D,20251215,000000,98.36,101.58,98.04,101.25,2158102,0
+CCK.US,D,20251216,000000,101.43,102.6,100.375,101.53,1768355,0
+CCK.US,D,20251217,000000,101.65,104.49,101.28,104.3,2101191,0
+CCK.US,D,20251218,000000,104.505,105.03,102.481,102.56,2047687,0
+CCK.US,D,20251219,000000,102.0846,103.27,101.9133,101.99,3373850,0
+CCK.US,D,20251222,000000,102.985,103.82,102.17,103.19,1232045,0
+CCK.US,D,20251223,000000,103.5,103.58,102.32,103.07,638397,0
+CCK.US,D,20251224,000000,102.77,103.185,102.24,102.69,352376,0
+CCK.US,D,20251226,000000,102.645,103.64,102.1301,102.9,449940,0
+CCK.US,D,20251229,000000,102.5,104.045,102.5,103.75,802531,0
+CCK.US,D,20251230,000000,103.58,104.06,102.951,103.73,637685,0
+CCK.US,D,20251231,000000,103.5,103.93,102.84,102.97,552926,0
+CCK.US,D,20260102,000000,102.92,104.82,101.98,104.18,702944,0
+CCK.US,D,20260105,000000,103.75,106.31,103.44,105.74,1619200,0
+CCK.US,D,20260106,000000,106.0144,106.78,103.87,104,1454836,0
+CCK.US,D,20260107,000000,104.195,104.37,100.48,100.66,1310978,0
+CCK.US,D,20260108,000000,100.33,104.105,100.33,103.55,1189642,0
+CCK.US,D,20260109,000000,103.83,104.53,103.2,104.53,733354,0
+CCK.US,D,20260112,000000,104.3,106.28,103.9625,105.89,941010,0
+CCK.US,D,20260113,000000,106,106,102.95,103.94,982981,0
+CCK.US,D,20260114,000000,104.485,105.08,103.65,104.16,894856,0
+CCK.US,D,20260115,000000,104.405,105.835,104.06,104.78,867671,0
+CCK.US,D,20260116,000000,104.64,105.28,103.49,104.24,1104307,0
+CCK.US,D,20260120,000000,103.495,103.555,101.39,101.57,1365184,0
+CCK.US,D,20260121,000000,101.705,102.925,101.39,102.81,1347881,0
+CCK.US,D,20260122,000000,102.865,103.59,102.02,102.31,860098,0
+CCK.US,D,20260123,000000,102.76,104.36,102.115,103.92,940455,0
+CCK.US,D,20260126,000000,104.84,104.845,103.88,104.38,865216,0
+CCK.US,D,20260127,000000,104.32,105,103.09,103.79,935859,0
+CCK.US,D,20260128,000000,103.89,104.475,102.91,104.23,975076,0
+CCK.US,D,20260129,000000,104.89,105.285,102.63,104.33,1206850,0
+CCK.US,D,20260130,000000,103.815,104.755,102.47,104.68,1624625,0
+CCK.US,D,20260202,000000,104.285,108.27,103.97,107.78,2242668,0
+CCK.US,D,20260203,000000,108.7,112.295,108.3,111.55,1794125,0
+CCK.US,D,20260204,000000,112.18,115.715,112.105,115.24,1792513,0
+CCK.US,D,20260205,000000,113.47,115.85,110.05,114.2,1882249,0
+CCK.US,D,20260206,000000,112.33,113.53,111.59,112.88,2142873,0
+CCK.US,D,20260209,000000,111.88,112.09,109.03,110.29,1670548,0
+CCK.US,D,20260210,000000,110.345,112.15,109.4,111.56,940103,0
+CCK.US,D,20260211,000000,110.3355,112.63,110.3355,111.49,878223,0
+CCK.US,D,20260212,000000,111.85,112.81,109.75,110.39,1120257,0
+CCK.US,D,20260213,000000,109.715,111.92,109.7,110.79,1310458,0
+CCK.US,D,20260217,000000,111.68,111.85,109.87,110.32,996470,0
+CCK.US,D,20260218,000000,110.52,114.43,110.455,114.08,1608241,0
diff --git a/daily/us/nyse stocks/1/ccs.us.txt b/daily/us/nyse stocks/1/ccs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c411fe49c4d90bd216c435f943e9b4f5247c0f09
--- /dev/null
+++ b/daily/us/nyse stocks/1/ccs.us.txt	
@@ -0,0 +1,2936 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCS.US,D,20140618,000000,22.5158,22.9081,20.2059,20.8036,4332922.1190354,0
+CCS.US,D,20140619,000000,20.9212,21.3026,20.5872,20.7542,225388.80750296,0
+CCS.US,D,20140620,000000,20.7542,20.9607,20.3136,20.5585,78765.183368081,0
+CCS.US,D,20140623,000000,20.5585,20.5784,20.1179,20.3036,148779.46690963,0
+CCS.US,D,20140624,000000,20.1179,21.3026,20.1179,21.0485,231997.02228059,0
+CCS.US,D,20140625,000000,20.8628,21.3618,20.5684,21.3618,38591.609933585,0
+CCS.US,D,20140626,000000,21.263,21.6345,20.5684,21.4803,240792.45594848,0
+CCS.US,D,20140627,000000,21.7036,21.7234,20.8531,21.5357,91988.697852654,0
+CCS.US,D,20140630,000000,21.4409,21.8212,20.9992,21.6839,51232.135949493,0
+CCS.US,D,20140701,000000,21.7827,22.3014,21.3322,22.0268,112131.1518716,0
+CCS.US,D,20140702,000000,21.9694,22.3607,21.5357,22.173,33402.405282808,0
+CCS.US,D,20140703,000000,22.173,22.8498,21.1159,22.5059,64699.574428768,0
+CCS.US,D,20140707,000000,22.3805,22.5059,21.7827,21.9981,109272.88896272,0
+CCS.US,D,20140708,000000,21.841,22.0455,21.5456,21.595,41430.642320055,0
+CCS.US,D,20140709,000000,21.5555,21.9694,21.4013,21.4992,51083.352434053,0
+CCS.US,D,20140710,000000,21.3618,21.3618,20.6851,21.1059,72789.551564259,0
+CCS.US,D,20140711,000000,21.1356,21.93,21.0485,21.3915,44207.934608281,0
+CCS.US,D,20140714,000000,21.5752,21.5752,20.9894,21.4903,137022.53279155,0
+CCS.US,D,20140715,000000,21.4992,21.7827,21.1652,21.4112,43566.242439645,0
+CCS.US,D,20140716,000000,21.4212,21.6345,20.606,21.1454,37592.634901341,0
+CCS.US,D,20140717,000000,21.1256,21.4013,19.8245,20.1366,41433.678718329,0
+CCS.US,D,20140718,000000,20.2641,20.6554,20.0794,20.6554,23224.398267357,0
+CCS.US,D,20140721,000000,20.6949,20.6949,19.9411,20.4608,64888.843254533,0
+CCS.US,D,20140722,000000,20.4805,21.1751,20.3136,20.6851,45343.547562869,0
+CCS.US,D,20140723,000000,20.7838,21.0665,20.3728,20.8332,49333.374895298,0
+CCS.US,D,20140724,000000,20.774,21.5357,20.6554,21.0091,73796.623658569,0
+CCS.US,D,20140725,000000,21.1553,21.3026,20.4706,20.7937,30915.595096157,0
+CCS.US,D,20140728,000000,20.4321,20.7245,19.2267,19.9035,116742.4287175,0
+CCS.US,D,20140729,000000,20.2444,20.2444,19.1101,19.4322,49299.97451428,0
+CCS.US,D,20140730,000000,19.6101,19.9904,18.7564,19.0804,88153.726832214,0
+CCS.US,D,20140731,000000,19.0804,19.1201,18.463,18.6704,127477.1087499,0
+CCS.US,D,20140801,000000,18.8454,19.3442,18.5914,18.9431,51763.505647496,0
+CCS.US,D,20140804,000000,19.0707,19.1685,18.7466,18.8454,42851.676712427,0
+CCS.US,D,20140805,000000,18.9037,19.041,18.6112,18.8058,24523.976728757,0
+CCS.US,D,20140806,000000,18.7466,19.2761,18.631,18.9431,25466.272326548,0
+CCS.US,D,20140807,000000,18.9334,19.2267,18.5025,18.6112,88543.397944082,0
+CCS.US,D,20140808,000000,19.0509,19.775,19.0015,19.3542,92825.731643602,0
+CCS.US,D,20140811,000000,19.3542,19.6189,19.1882,19.3641,42065.249559384,0
+CCS.US,D,20140812,000000,19.5706,19.5706,18.8839,19.1882,43210.983841553,0
+CCS.US,D,20140813,000000,19.2761,19.6189,19.0904,19.3927,32169.627583442,0
+CCS.US,D,20140814,000000,19.3345,19.5706,18.9037,19.3839,63144.938512327,0
+CCS.US,D,20140815,000000,19.3641,19.5706,18.7466,19.1783,71901.911135406,0
+CCS.US,D,20140818,000000,19.1201,20.606,19.1201,20.5872,47710.926084064,0
+CCS.US,D,20140819,000000,20.5872,21.2828,20.4608,21.019,85324.815773325,0
+CCS.US,D,20140820,000000,20.8817,21.2828,20.7345,20.8628,38004.572933887,0
+CCS.US,D,20140821,000000,20.9112,21.0485,20.363,20.6357,51901.155702597,0
+CCS.US,D,20140822,000000,20.4608,20.606,19.8541,20.0597,39496.456619327,0
+CCS.US,D,20140825,000000,20.2444,20.8036,19.8343,20.186,42131.038188661,0
+CCS.US,D,20140826,000000,20.0695,20.0695,19.5014,19.6101,38011.657863195,0
+CCS.US,D,20140827,000000,19.696,19.775,19.3048,19.4421,23945.036791124,0
+CCS.US,D,20140828,000000,19.5805,19.9806,19.4125,19.5805,29773.90934502,0
+CCS.US,D,20140829,000000,19.9706,20.0695,19.6002,19.7652,18631.3398111,0
+CCS.US,D,20140902,000000,19.8739,19.8739,19.2663,19.4322,91757.931583807,0
+CCS.US,D,20140903,000000,19.5805,19.6378,18.8058,19.3048,76585.049407133,0
+CCS.US,D,20140904,000000,19.5112,19.6378,18.9827,19.198,97034.179651781,0
+CCS.US,D,20140905,000000,19.1498,19.3927,18.9915,19.198,45501.440273133,0
+CCS.US,D,20140908,000000,19.3839,19.4322,18.9915,19.2663,35150.358556046,0
+CCS.US,D,20140909,000000,19.4125,19.5706,19.0113,19.2069,46651.223086333,0
+CCS.US,D,20140910,000000,19.2564,19.5606,19.0015,19.1783,61871.675502638,0
+CCS.US,D,20140911,000000,19.0904,19.1783,18.4136,18.9915,117741.40374975,0
+CCS.US,D,20140912,000000,18.8157,19.2464,18.5124,18.7761,87556.568504935,0
+CCS.US,D,20140915,000000,18.7761,18.7761,18.2101,18.5124,49284.792522909,0
+CCS.US,D,20140916,000000,18.5914,18.6981,18.4136,18.6013,28991.530723009,0
+CCS.US,D,20140917,000000,18.7377,19.3927,18.5816,18.6013,127797.95483423,0
+CCS.US,D,20140918,000000,18.5717,19.1003,18.542,18.796,110519.8365207,0
+CCS.US,D,20140919,000000,18.631,19.3048,18.2586,18.3257,182223.36963553,0
+CCS.US,D,20140922,000000,18.3741,18.4927,17.7299,17.8949,117734.31882044,0
+CCS.US,D,20140923,000000,17.7486,17.9443,17.4444,17.5629,105519.90069569,0
+CCS.US,D,20140924,000000,17.4937,17.6617,17.2882,17.4058,87370.336077445,0
+CCS.US,D,20140925,000000,17.2882,17.5036,16.8278,17.0838,90363.212643145,0
+CCS.US,D,20140926,000000,17.1519,17.9838,17.142,17.8258,42201.887481727,0
+CCS.US,D,20140929,000000,17.8158,17.885,17.2685,17.3861,47506.475266928,0
+CCS.US,D,20140930,000000,17.4245,17.5531,16.8871,16.985,582565.39717257,0
+CCS.US,D,20141001,000000,16.8871,17.064,15.8882,16.5739,127726.0934084,0
+CCS.US,D,20141002,000000,16.7023,17.308,16.2508,16.9454,255378.30112546,0
+CCS.US,D,20141003,000000,17.1223,17.1223,16.564,16.7606,80517.185172351,0
+CCS.US,D,20141006,000000,16.6431,16.9256,16.2212,16.3389,62713.769957376,0
+CCS.US,D,20141007,000000,16.1629,16.3882,15.8685,15.8882,52599.527305685,0
+CCS.US,D,20141008,000000,15.9861,16.2904,15.6441,16.241,35946.907036671,0
+CCS.US,D,20141009,000000,16.2607,16.5047,16.1244,16.2113,36808.232013813,0
+CCS.US,D,20141010,000000,16.1442,16.3102,15.8586,15.9574,37770.770266767,0
+CCS.US,D,20141013,000000,15.9178,16.1145,15.3311,15.409,58979.000079988,0
+CCS.US,D,20141014,000000,15.5168,16.0256,15.5168,15.7321,105352.8987906,0
+CCS.US,D,20141015,000000,15.4287,15.9861,15.1541,15.6244,849154.08072673,0
+CCS.US,D,20141016,000000,15.3112,15.6728,15.1739,15.3211,698452.57370948,0
+CCS.US,D,20141017,000000,15.4684,17.0738,15.3508,16.0651,728373.24230442,0
+CCS.US,D,20141020,000000,16.1926,16.8278,15.9662,16.6431,156724.70906072,0
+CCS.US,D,20141021,000000,16.6431,17.474,16.6431,17.2882,1028855.215529,0
+CCS.US,D,20141022,000000,17.2014,17.3861,17.0541,17.2111,163696.2794985,0
+CCS.US,D,20141023,000000,17.2685,17.7783,17.2508,17.6815,416442.02332014,0
+CCS.US,D,20141024,000000,17.7971,17.9344,17.5827,17.8356,78617.411985398,0
+CCS.US,D,20141027,000000,17.6518,18.1705,17.5629,17.8356,144742.06933757,0
+CCS.US,D,20141028,000000,18.0332,18.0332,17.5431,17.6716,93371.271200218,0
+CCS.US,D,20141029,000000,17.7882,17.9937,17.4937,17.6419,135236.1184735,0
+CCS.US,D,20141030,000000,17.4444,17.8752,17.3277,17.721,137435.48295685,0
+CCS.US,D,20141031,000000,18.1113,18.2871,17.7012,18.0916,64922.24363555,0
+CCS.US,D,20141103,000000,18.0916,18.1902,17.6222,17.9937,279954.90875763,0
+CCS.US,D,20141104,000000,18.0233,18.2002,17.7012,18.0717,61489.089320076,0
+CCS.US,D,20141105,000000,18.0916,18.1211,17.8455,17.9146,43908.343311883,0
+CCS.US,D,20141106,000000,18.0233,18.1113,17.7398,17.9146,31401.418820045,0
+CCS.US,D,20141107,000000,17.9937,18.3355,17.7971,17.9937,312110.36648246,0
+CCS.US,D,20141110,000000,18.2002,18.6408,18.2002,18.3454,275768.72767013,0
+CCS.US,D,20141111,000000,18.2773,18.4531,17.9344,18.3355,109091.71719902,0
+CCS.US,D,20141112,000000,18.4531,18.4531,18.0717,18.0816,145427.2832148,0
+CCS.US,D,20141113,000000,18.2586,18.3167,17.9344,18.0035,102906.57391428,0
+CCS.US,D,20141114,000000,17.1322,17.1322,16.1046,16.5838,460690.44323874,0
+CCS.US,D,20141117,000000,16.4563,16.5146,16.2607,16.3289,241244.87929135,0
+CCS.US,D,20141118,000000,16.2607,16.6233,16.2113,16.2705,134674.38479276,0
+CCS.US,D,20141119,000000,16.2212,16.3486,16.1046,16.1342,75100.250651001,0
+CCS.US,D,20141120,000000,15.9278,16.2014,15.9278,16.0157,87586.932487678,0
+CCS.US,D,20141121,000000,16.3683,16.808,16.3683,16.6629,225081.11914449,0
+CCS.US,D,20141124,000000,16.6036,17.2014,16.6036,16.975,170609.14623633,0
+CCS.US,D,20141125,000000,17.1322,17.3761,16.9256,17.1717,160589.03193114,0
+CCS.US,D,20141126,000000,17.2508,17.2882,16.9356,17.0146,42682.650541825,0
+CCS.US,D,20141128,000000,16.9256,17.2309,16.9256,16.9454,53771.577039565,0
+CCS.US,D,20141201,000000,17.0344,17.0541,16.3882,16.4178,96460.300377938,0
+CCS.US,D,20141202,000000,16.3289,16.4563,16.1342,16.1926,125972.06733861,0
+CCS.US,D,20141203,000000,16.0256,16.2805,15.8882,16.0552,89998.84485023,0
+CCS.US,D,20141204,000000,16.1539,16.4267,15.9278,15.9574,72812.830617696,0
+CCS.US,D,20141205,000000,15.9081,16.2508,15.9081,16.1442,64160.107668702,0
+CCS.US,D,20141208,000000,15.9081,16.2508,15.9081,16.0453,155122.50290464,0
+CCS.US,D,20141209,000000,15.9081,16.3199,15.6925,16.0058,277148.26461942,0
+CCS.US,D,20141210,000000,15.9574,16.0354,15.664,15.664,1311137.0174976,0
+CCS.US,D,20141211,000000,15.6441,16.1728,15.5168,15.7717,136384.88915394,0
+CCS.US,D,20141212,000000,15.6047,15.8112,15.5266,15.6145,90974.540829037,0
+CCS.US,D,20141215,000000,15.6728,15.7025,15.5168,15.6047,125415.39432165,0
+CCS.US,D,20141216,000000,15.5948,15.8586,15.5168,15.5652,86641.600491613,0
+CCS.US,D,20141217,000000,15.5068,16.0354,15.5068,16.0058,148145.87180306,0
+CCS.US,D,20141218,000000,16.1539,16.4465,15.9662,16.1342,67781.518677182,0
+CCS.US,D,20141219,000000,16.1539,16.4365,16.1145,16.3289,89581.846153893,0
+CCS.US,D,20141222,000000,16.408,16.6134,16.3002,16.3289,26490.550677745,0
+CCS.US,D,20141223,000000,16.5343,16.9454,16.3683,16.4949,137911.18535316,0
+CCS.US,D,20141224,000000,16.5146,16.7221,16.3486,16.4178,93076.740567611,0
+CCS.US,D,20141226,000000,16.5838,16.5937,16.4849,16.5343,15951.212267652,0
+CCS.US,D,20141229,000000,16.4465,16.6431,16.3002,16.5146,32754.640317624,0
+CCS.US,D,20141230,000000,16.4662,16.5146,16.1046,16.2805,36032.93832111,0
+CCS.US,D,20141231,000000,16.2508,16.9454,16.2508,16.9158,144740.04507205,0
+CCS.US,D,20150102,000000,16.9454,17.0541,16.1926,16.6529,60127.770760432,0
+CCS.US,D,20150105,000000,16.4949,16.731,16.2014,16.3002,53196.685632964,0
+CCS.US,D,20150106,000000,16.1926,16.3783,15.6925,15.9278,77038.484882762,0
+CCS.US,D,20150107,000000,16.1046,16.3389,15.9662,16.3199,65116.573125106,0
+CCS.US,D,20150108,000000,16.2904,16.5146,16.2904,16.4662,55412.244240445,0
+CCS.US,D,20150109,000000,16.4178,16.5443,16.3586,16.398,51611.685733781,0
+CCS.US,D,20150112,000000,16.408,16.4465,16.075,16.3486,39278.848076335,0
+CCS.US,D,20150113,000000,16.5838,16.8278,15.3794,15.8487,102121.15889399,0
+CCS.US,D,20150114,000000,15.6145,15.8112,15.2914,15.4781,129759.46811942,0
+CCS.US,D,20150115,000000,15.3705,15.4684,14.8617,14.8913,130769.57661201,0
+CCS.US,D,20150116,000000,14.832,15.164,14.4892,15.1254,193323.4295936,0
+CCS.US,D,20150120,000000,14.9882,14.9882,14.2047,14.2827,86378.445974507,0
+CCS.US,D,20150121,000000,14.2245,14.6542,14.1454,14.6246,276377.01945775,0
+CCS.US,D,20150122,000000,14.9486,14.9486,14.4496,14.7332,54992.209145834,0
+CCS.US,D,20150123,000000,14.6937,14.6937,14.4596,14.5584,47822.260687455,0
+CCS.US,D,20150126,000000,14.6937,15.2134,14.5485,14.9012,99858.03004688,0
+CCS.US,D,20150127,000000,14.753,16.1342,14.7332,15.8586,178870.17380793,0
+CCS.US,D,20150128,000000,15.9475,15.9475,15.4881,15.5652,129983.14945896,0
+CCS.US,D,20150129,000000,15.6728,15.9662,15.4881,15.9574,94258.911629071,0
+CCS.US,D,20150130,000000,15.7618,15.9278,15.7124,15.7618,45748.400666109,0
+CCS.US,D,20150202,000000,15.7618,15.8487,15.5454,15.664,101098.90480831,0
+CCS.US,D,20150203,000000,15.742,16.2014,15.7321,15.9081,131043.86458945,0
+CCS.US,D,20150204,000000,15.9081,16.2014,15.8586,16.1539,121519.69533573,0
+CCS.US,D,20150205,000000,16.2212,16.5047,16.1826,16.4465,62513.367671272,0
+CCS.US,D,20150206,000000,16.3486,17.1123,16.3289,16.7507,204708.91098946,0
+CCS.US,D,20150209,000000,16.7606,17.0146,16.5838,16.731,185434.86687697,0
+CCS.US,D,20150210,000000,16.8674,17.0541,16.6036,16.9948,97174.866105157,0
+CCS.US,D,20150211,000000,17.064,17.1717,16.731,16.8773,67331.119599827,0
+CCS.US,D,20150212,000000,16.985,17.2408,16.6529,16.7123,59455.714609054,0
+CCS.US,D,20150213,000000,16.7507,16.7893,16.6233,16.7706,38496.469454324,0
+CCS.US,D,20150217,000000,16.6924,16.9158,16.6134,16.6332,136411.20460565,0
+CCS.US,D,20150218,000000,16.7221,16.896,16.6233,16.6924,47950.801547734,0
+CCS.US,D,20150219,000000,16.5047,17.3664,16.4178,17.2685,156511.14904875,0
+CCS.US,D,20150220,000000,17.7398,19.1101,17.7398,17.9937,231242.98337581,0
+CCS.US,D,20150223,000000,17.721,17.8069,16.8871,17.1914,251007.91187598,0
+CCS.US,D,20150224,000000,17.1914,18.6507,17.1914,18.3553,242565.71254067,0
+CCS.US,D,20150225,000000,18.2871,18.6211,18.0233,18.2002,129016.56267497,0
+CCS.US,D,20150226,000000,18.1211,18.5816,18.0332,18.3642,74658.960768469,0
+CCS.US,D,20150227,000000,18.4037,18.5618,18.1113,18.1607,89431.038372935,0
+CCS.US,D,20150302,000000,18.0916,18.2289,17.8258,18.0916,68950.532012787,0
+CCS.US,D,20150303,000000,17.9838,18.2002,17.4158,17.6123,69358.421514301,0
+CCS.US,D,20150304,000000,17.6222,17.7783,17.3377,17.4937,83147.718210653,0
+CCS.US,D,20150305,000000,17.4937,17.7585,17.3959,17.6518,83965.521479197,0
+CCS.US,D,20150306,000000,17.5234,17.8158,17.5234,17.6222,50869.792422093,0
+CCS.US,D,20150309,000000,18.1705,19.0904,18.0233,19.0804,268240.48421539,0
+CCS.US,D,20150310,000000,19.0804,19.0904,18.1902,18.2586,160678.09961385,0
+CCS.US,D,20150311,000000,18.3454,18.9915,18.3454,18.6112,279986.28487314,0
+CCS.US,D,20150312,000000,18.7466,19.0804,18.4827,18.6211,223294.70482645,0
+CCS.US,D,20150313,000000,18.631,18.7761,18.5124,18.5816,112260.70486463,0
+CCS.US,D,20150316,000000,18.7377,18.7377,17.9937,18.1607,67723.82710997,0
+CCS.US,D,20150317,000000,18.1607,18.5618,17.7971,18.3454,82535.377892002,0
+CCS.US,D,20150318,000000,18.2386,18.6883,18.0233,18.6013,71094.229194442,0
+CCS.US,D,20150319,000000,18.5914,19.0607,18.0619,18.297,139125.74466288,0
+CCS.US,D,20150320,000000,18.4037,19.041,18.3355,18.7861,316862.32978174,0
+CCS.US,D,20150323,000000,18.8937,19.198,18.7564,18.8355,65579.117795557,0
+CCS.US,D,20150324,000000,18.8355,19.2169,18.6883,18.9629,88970.517968,0
+CCS.US,D,20150325,000000,19.1398,19.531,19.0707,19.2464,76508.127317518,0
+CCS.US,D,20150326,000000,19.0904,19.2861,18.9629,19.0113,72524.372781637,0
+CCS.US,D,20150327,000000,18.9334,19.198,18.8454,18.9334,66702.585157048,0
+CCS.US,D,20150330,000000,18.8454,19.1595,18.7377,18.874,72933.274415909,0
+CCS.US,D,20150331,000000,18.8058,19.2169,18.7179,18.9234,68847.294471461,0
+CCS.US,D,20150401,000000,18.8937,19.1003,18.631,19.0904,43106.734167468,0
+CCS.US,D,20150402,000000,19.1201,19.1201,18.9334,19.0509,142700.59756448,0
+CCS.US,D,20150406,000000,18.874,19.7257,18.874,19.3245,92444.157593799,0
+CCS.US,D,20150407,000000,19.3345,19.6476,18.8543,19.3345,105208.16380619,0
+CCS.US,D,20150408,000000,19.3927,19.5212,19.2958,19.3345,53320.165829453,0
+CCS.US,D,20150409,000000,19.1398,19.3839,18.9629,19.2958,39144.234419508,0
+CCS.US,D,20150410,000000,19.4026,19.4322,19.1298,19.3345,70992.003785875,0
+CCS.US,D,20150413,000000,19.3927,19.4816,19.3048,19.3442,40961.012720297,0
+CCS.US,D,20150414,000000,19.2861,19.5805,19.1882,19.3442,112771.83190747,0
+CCS.US,D,20150415,000000,19.4718,20.4024,19.4026,19.5606,530023.56143409,0
+CCS.US,D,20150416,000000,19.5805,19.9609,19.3442,19.4816,99732.525584875,0
+CCS.US,D,20150417,000000,19.3442,19.3542,18.8157,19.3048,62615.593079841,0
+CCS.US,D,20150420,000000,19.4718,19.9223,19.2564,19.4718,40504.540846393,0
+CCS.US,D,20150421,000000,19.6575,19.775,19.3146,19.3542,132171.38048197,0
+CCS.US,D,20150422,000000,19.4421,19.6763,19.2069,19.3739,43103.697769194,0
+CCS.US,D,20150423,000000,19.3839,19.4915,18.4136,19.1003,93364.186270911,0
+CCS.US,D,20150424,000000,19.1398,19.4125,19.0113,19.3839,38305.176363043,0
+CCS.US,D,20150427,000000,19.5903,19.6476,19.2069,19.3839,128911.30086813,0
+CCS.US,D,20150428,000000,19.3927,19.6763,19.2861,19.4026,109092.72933178,0
+CCS.US,D,20150429,000000,19.2169,19.5508,19.1201,19.2663,51891.034375016,0
+CCS.US,D,20150430,000000,19.2861,19.3927,18.3642,18.7179,75692.34831449,0
+CCS.US,D,20150501,000000,18.8543,18.9728,18.4927,18.7761,50358.665379253,0
+CCS.US,D,20150504,000000,18.8839,19.5606,18.8355,19.1783,91319.67809955,0
+CCS.US,D,20150505,000000,19.1685,19.3442,18.4333,18.8256,52197.71060072,0
+CCS.US,D,20150506,000000,19.0015,19.0015,18.4433,18.9629,53089.399560606,0
+CCS.US,D,20150507,000000,18.8543,19.2267,18.8157,19.1685,169317.66483699,0
+CCS.US,D,20150508,000000,20.0794,20.4508,19.2861,19.5112,354758.60451051,0
+CCS.US,D,20150511,000000,19.4816,19.7257,19.1595,19.2663,105518.88856293,0
+CCS.US,D,20150512,000000,19.2564,19.3146,18.7179,19.1101,46190.702681398,0
+CCS.US,D,20150513,000000,19.198,19.198,18.6981,19.0015,27682.843066787,0
+CCS.US,D,20150514,000000,19.0311,19.3739,18.9431,19.2663,46375.92297613,0
+CCS.US,D,20150515,000000,19.2464,19.4224,19.1882,19.3839,17457.265811705,0
+CCS.US,D,20150518,000000,19.4026,19.7849,19.2069,19.5508,64849.370076967,0
+CCS.US,D,20150519,000000,19.5706,19.9035,19.2366,19.4125,245563.64977016,0
+CCS.US,D,20150520,000000,19.452,19.5805,19.2564,19.452,57815.047408174,0
+CCS.US,D,20150521,000000,19.3839,19.6476,19.3345,19.531,47702.829022,0
+CCS.US,D,20150522,000000,19.5805,19.6189,19.2663,19.3245,36262.692457198,0
+CCS.US,D,20150526,000000,19.3048,19.6189,19.1003,19.2267,87154.751799969,0
+CCS.US,D,20150527,000000,19.2564,19.6289,19.1685,19.5903,130953.78477398,0
+CCS.US,D,20150528,000000,19.5706,20.1081,19.4619,19.8541,104021.94421371,0
+CCS.US,D,20150529,000000,19.8343,20.4024,19.7356,20.2157,237596.1406984,0
+CCS.US,D,20150601,000000,20.2839,20.2839,19.5212,19.696,95610.108861134,0
+CCS.US,D,20150602,000000,19.6002,19.864,19.452,19.452,57614.64512207,0
+CCS.US,D,20150603,000000,19.4421,20.3432,19.4125,20.02,81923.037573352,0
+CCS.US,D,20150604,000000,20.02,20.02,19.6763,19.8146,39428.643724534,0
+CCS.US,D,20150605,000000,19.7949,20.0695,19.7257,20.0695,71810.819187177,0
+CCS.US,D,20150608,000000,20.02,20.1763,19.6101,19.7455,352206.00569458,0
+CCS.US,D,20150609,000000,19.775,19.9312,19.1882,19.2564,74869.484382154,0
+CCS.US,D,20150610,000000,19.3927,20.03,19.1595,19.9223,69861.451495077,0
+CCS.US,D,20150611,000000,19.9134,20.2157,19.8443,19.9223,53873.802448134,0
+CCS.US,D,20150612,000000,19.696,20.0695,19.6101,20.0497,114303.18877047,0
+CCS.US,D,20150615,000000,20.0399,20.606,20.0399,20.5585,382543.67298587,0
+CCS.US,D,20150616,000000,20.6257,20.9894,20.5398,20.8332,137695.60107568,0
+CCS.US,D,20150617,000000,20.7838,20.9804,20.6554,20.9015,106642.35592442,0
+CCS.US,D,20150618,000000,20.9015,21.342,20.7838,21.2235,66804.810565615,0
+CCS.US,D,20150619,000000,21.3519,21.431,20.9894,21.1159,79573.877441802,0
+CCS.US,D,20150622,000000,21.263,21.5357,20.9015,20.9409,93975.514456803,0
+CCS.US,D,20150623,000000,21.096,21.2926,20.931,21.0388,205482.18041665,0
+CCS.US,D,20150624,000000,21.1059,21.4903,20.7245,20.774,105621.1139715,0
+CCS.US,D,20150625,000000,20.7838,21.3124,20.7443,21.0485,193366.9513022,0
+CCS.US,D,20150626,000000,21.1553,21.2432,20.6554,20.7048,834751.43157898,0
+CCS.US,D,20150629,000000,20.6158,20.9015,20.0497,20.1268,69562.872331437,0
+CCS.US,D,20150630,000000,20.186,20.3136,19.6378,19.7059,91206.319230643,0
+CCS.US,D,20150701,000000,19.7949,20.2543,19.5805,19.9312,71810.819187177,0
+CCS.US,D,20150702,000000,19.9706,20.1763,19.6476,19.7356,49644.099652034,0
+CCS.US,D,20150706,000000,19.7356,20.2257,19.6289,19.7652,55568.112685192,0
+CCS.US,D,20150707,000000,19.6189,19.7553,19.1685,19.6476,50155.226694875,0
+CCS.US,D,20150708,000000,19.5212,19.8047,19.3245,19.4322,56488.141362305,0
+CCS.US,D,20150709,000000,19.5805,19.6189,19.1882,19.2761,46578.34952775,0
+CCS.US,D,20150710,000000,19.4322,19.7849,19.3739,19.7257,148726.83600621,0
+CCS.US,D,20150713,000000,19.8343,19.9312,19.3542,19.3739,38918.528814451,0
+CCS.US,D,20150714,000000,19.3839,19.4915,19.1595,19.2663,74944.382206254,0
+CCS.US,D,20150715,000000,19.2169,19.2564,18.5914,18.6112,135331.25895276,0
+CCS.US,D,20150716,000000,18.7377,18.874,18.6507,18.8058,55059.009907868,0
+CCS.US,D,20150717,000000,18.8641,19.0607,18.6112,18.9334,73444.40145875,0
+CCS.US,D,20150720,000000,18.9334,19.0804,18.6013,19.0113,70277.438058656,0
+CCS.US,D,20150721,000000,19.2267,19.3442,18.8839,19.1398,37079.483592984,0
+CCS.US,D,20150722,000000,19.0904,19.3542,19.0904,19.2861,23290.186896634,0
+CCS.US,D,20150723,000000,19.2861,19.4322,18.8543,19.1685,44638.091030473,0
+CCS.US,D,20150724,000000,19.1685,19.1685,18.5914,18.6981,40348.672401646,0
+CCS.US,D,20150727,000000,18.6013,18.7278,18.5223,18.6704,37692.836044393,0
+CCS.US,D,20150728,000000,18.6408,18.8641,18.5519,18.8157,36772.80736728,0
+CCS.US,D,20150729,000000,18.796,19.452,18.7466,19.2267,45046.992664745,0
+CCS.US,D,20150730,000000,19.2663,19.6663,19.041,19.6189,34321.421827162,0
+CCS.US,D,20150731,000000,19.6189,20.1366,19.5606,19.775,65884.781888503,0
+CCS.US,D,20150803,000000,19.8937,19.9411,19.2761,19.3146,56549.881460549,0
+CCS.US,D,20150804,000000,19.3542,19.3542,18.5816,18.9037,33810.294784322,0
+CCS.US,D,20150805,000000,19.0509,19.0509,18.5816,18.796,48928.521792058,0
+CCS.US,D,20150806,000000,18.8454,19.3442,18.5025,18.542,48929.533924816,0
+CCS.US,D,20150807,000000,19.2861,20.8431,19.1498,20.1663,185499.64337349,0
+CCS.US,D,20150810,000000,20.4508,21.1159,20.4321,20.8036,87438.148972237,0
+CCS.US,D,20150811,000000,20.5585,20.7245,20.3333,20.5872,52368.761036839,0
+CCS.US,D,20150812,000000,20.5497,20.9409,20.196,20.5497,56589.354638115,0
+CCS.US,D,20150813,000000,20.6554,21.1059,20.2641,20.9509,106437.90510728,0
+CCS.US,D,20150814,000000,21.019,21.1356,20.6751,21.0091,45762.570524722,0
+CCS.US,D,20150817,000000,20.9706,21.1256,20.6949,20.9112,194182.73030522,0
+CCS.US,D,20150818,000000,21.0288,21.2828,20.8036,21.1256,371818.10214828,0
+CCS.US,D,20150819,000000,21.0862,22.173,21.0485,22.0268,259456.18400784,0
+CCS.US,D,20150820,000000,21.93,22.0554,21.0091,21.7234,250260.9579005,0
+CCS.US,D,20150821,000000,20.9706,21.8311,20.6554,20.9112,140146.9866158,0
+CCS.US,D,20150824,000000,19.9609,21.6147,18.6507,20.7542,181284.110436,0
+CCS.US,D,20150825,000000,21.1454,21.509,20.4508,20.6751,138716.8430286,0
+CCS.US,D,20150826,000000,21.2432,21.342,20.442,21.263,59245.190995369,0
+CCS.US,D,20150827,000000,21.595,22.1334,20.9804,21.92,98469.383902766,0
+CCS.US,D,20150828,000000,21.8114,22.5741,21.6345,22.3311,304094.27503831,0
+CCS.US,D,20150831,000000,22.42,22.5257,21.4903,21.5357,117163.47594487,0
+CCS.US,D,20150901,000000,21.1652,21.509,20.9706,21.3618,87745.837330699,0
+CCS.US,D,20150902,000000,21.6246,21.8904,20.5872,21.5752,249138.50267177,0
+CCS.US,D,20150903,000000,21.8509,22.0554,21.5851,21.6444,133712.85867256,0
+CCS.US,D,20150904,000000,21.5169,21.6839,21.2432,21.4507,46681.587069076,0
+CCS.US,D,20150908,000000,21.674,22.1828,21.5555,21.9981,187134.23777782,0
+CCS.US,D,20150909,000000,22.2717,22.5059,21.7926,21.8806,266502.65226973,0
+CCS.US,D,20150910,000000,21.7827,22.0268,21.5357,21.9003,101897.47755445,0
+CCS.US,D,20150911,000000,21.9003,23.1817,21.9003,22.8991,329018.04420652,0
+CCS.US,D,20150914,000000,23.084,23.495,22.2915,22.4961,200822.32119836,0
+CCS.US,D,20150915,000000,22.5158,22.7608,22.173,22.5938,112669.6064989,0
+CCS.US,D,20150916,000000,22.6927,22.8794,22.3508,22.4388,59552.879353831,0
+CCS.US,D,20150917,000000,22.5938,23.1037,22.5652,22.7421,120942.77966361,0
+CCS.US,D,20150918,000000,22.4961,23.5443,22.2915,22.3114,479072.79839136,0
+CCS.US,D,20150921,000000,22.5652,22.7124,21.3322,21.4992,159861.30847807,0
+CCS.US,D,20150922,000000,21.3223,21.3223,20.5497,20.6455,198268.71024967,0
+CCS.US,D,20150923,000000,20.6455,21.1059,20.5585,20.6653,90910.776465278,0
+CCS.US,D,20150924,000000,20.606,20.9509,19.9035,20.7838,145017.36944777,0
+CCS.US,D,20150925,000000,20.8134,21.0388,20.4904,20.5398,97245.715398224,0
+CCS.US,D,20150928,000000,20.4124,20.4608,19.198,19.3739,139849.41958492,0
+CCS.US,D,20150929,000000,19.4718,19.6289,18.7861,18.8256,153018.27890055,0
+CCS.US,D,20150930,000000,19.0804,19.531,18.9135,19.4322,227891.81181374,0
+CCS.US,D,20151001,000000,19.5014,19.9609,19.1003,19.5014,90197.222870818,0
+CCS.US,D,20151002,000000,19.2464,19.6862,19.0212,19.6862,131259.44886692,0
+CCS.US,D,20151005,000000,19.7949,20.1663,19.6101,20.1081,115747.50221629,0
+CCS.US,D,20151006,000000,20.0597,20.4508,19.1498,19.2564,107869.06082724,0
+CCS.US,D,20151007,000000,19.4125,20.3036,19.2663,20.3036,148931.28682335,0
+CCS.US,D,20151008,000000,20.2059,20.53,19.8343,20.353,91014.014006604,0
+CCS.US,D,20151009,000000,20.4608,20.52,20.0695,20.3234,59245.190995369,0
+CCS.US,D,20151012,000000,20.2839,20.53,19.9312,20.4223,101779.05802176,0
+CCS.US,D,20151013,000000,20.4321,20.4508,19.3641,19.6476,62514.379804031,0
+CCS.US,D,20151014,000000,19.6862,19.864,18.874,19.2761,88766.067150864,0
+CCS.US,D,20151015,000000,19.3442,19.696,18.9234,19.4718,108379.17573732,0
+CCS.US,D,20151016,000000,19.5508,19.7949,19.2564,19.5706,50666.353737715,0
+CCS.US,D,20151019,000000,19.452,20.2354,19.4125,20.1763,69358.421514301,0
+CCS.US,D,20151020,000000,20.0497,20.6257,20.0497,20.5585,81748.950738958,0
+CCS.US,D,20151021,000000,20.6257,21.1256,20.186,20.3234,98061.494401253,0
+CCS.US,D,20151022,000000,20.3827,20.6653,19.9411,20.196,44944.767256178,0
+CCS.US,D,20151023,000000,20.3234,20.3827,19.5903,19.8541,96632.362946815,0
+CCS.US,D,20151026,000000,19.8739,19.9904,19.3927,19.6002,33096.741189862,0
+CCS.US,D,20151027,000000,19.6189,19.6189,18.9234,19.0607,128603.61250967,0
+CCS.US,D,20151028,000000,19.1298,19.8343,19.0607,19.5409,58429.41199234,0
+CCS.US,D,20151029,000000,19.5409,19.5409,18.3553,18.4235,116653.36103478,0
+CCS.US,D,20151030,000000,18.4037,18.9334,17.9838,18.6794,124007.51765514,0
+CCS.US,D,20151102,000000,18.7861,18.9135,18.0916,18.2002,184480.42568608,0
+CCS.US,D,20151103,000000,18.1705,18.4729,17.9344,18.3257,149851.31550046,0
+CCS.US,D,20151104,000000,18.4235,18.8355,18.1607,18.7466,68448.51416477,0
+CCS.US,D,20151105,000000,18.8058,18.9827,18.0233,18.6211,68337.179561379,0
+CCS.US,D,20151106,000000,17.8652,18.708,17.8553,18.1902,339539.16422696,0
+CCS.US,D,20151109,000000,18.141,18.2289,17.4058,17.721,183097.85233852,0
+CCS.US,D,20151110,000000,17.6419,18.7278,17.5925,18.708,186011.78254909,0
+CCS.US,D,20151111,000000,18.708,18.8454,18.2486,18.3741,89277.194193704,0
+CCS.US,D,20151112,000000,18.2002,18.2101,17.6815,17.7585,148830.07354754,0
+CCS.US,D,20151113,000000,17.6815,18.141,17.6419,17.9048,91116.239415171,0
+CCS.US,D,20151116,000000,17.8652,18.4333,17.8652,18.3939,61288.687033972,0
+CCS.US,D,20151117,000000,18.3939,18.4235,17.7971,17.8752,89072.743376568,0
+CCS.US,D,20151118,000000,17.9146,18.1113,17.7299,17.9344,145969.78637314,0
+CCS.US,D,20151119,000000,18.0233,18.5025,17.8258,18.463,126254.45237812,0
+CCS.US,D,20151120,000000,18.542,18.9135,18.542,18.8454,104189.95825154,0
+CCS.US,D,20151123,000000,18.6883,19.2069,18.631,18.6794,109195.96687311,0
+CCS.US,D,20151124,000000,18.5914,18.6883,18.1804,18.6013,129624.85446259,0
+CCS.US,D,20151125,000000,18.6211,18.874,18.4433,18.7663,42288.930898923,0
+CCS.US,D,20151127,000000,18.9037,19.0904,18.7377,18.9135,40961.012720297,0
+CCS.US,D,20151130,000000,18.9531,19.0607,18.5223,18.6794,160781.33715517,0
+CCS.US,D,20151201,000000,18.7564,19.3048,18.542,18.9827,70650.915046394,0
+CCS.US,D,20151202,000000,18.9915,19.0707,18.3069,18.3553,61694.55226997,0
+CCS.US,D,20151203,000000,18.4531,18.4927,17.964,18.1902,87306.571713684,0
+CCS.US,D,20151204,000000,18.2586,18.3257,17.8258,18.131,99492.650121205,0
+CCS.US,D,20151207,000000,18.0619,18.0619,17.6518,17.8455,122270.69784224,0
+CCS.US,D,20151208,000000,17.7585,17.9443,17.5925,17.6419,71993.003083635,0
+CCS.US,D,20151209,000000,17.6518,17.6518,17.1025,17.2111,104906.54824428,0
+CCS.US,D,20151210,000000,17.1815,17.3861,16.8476,17.1717,111953.01650617,0
+CCS.US,D,20151211,000000,16.896,16.9651,16.4365,16.6431,132486.15376974,0
+CCS.US,D,20151214,000000,16.6233,16.6233,16.1442,16.3289,105214.23660275,0
+CCS.US,D,20151215,000000,16.3783,16.7409,16.2508,16.6233,103577.6179329,0
+CCS.US,D,20151216,000000,16.808,17.6716,16.5937,17.6123,121657.34539083,0
+CCS.US,D,20151217,000000,17.721,17.8356,17.1717,17.2408,106949.03215013,0
+CCS.US,D,20151218,000000,17.1322,17.3861,17.0441,17.2309,161189.22665669,0
+CCS.US,D,20151221,000000,17.3959,17.4444,16.5937,16.7507,91728.579733822,0
+CCS.US,D,20151222,000000,16.7606,16.7606,16.5343,16.7409,155334.03865109,0
+CCS.US,D,20151223,000000,16.896,17.474,16.896,17.4245,67110.474658562,0
+CCS.US,D,20151224,000000,17.4245,17.6785,17.4245,17.5728,45626.944735137,0
+CCS.US,D,20151228,000000,17.5629,17.6321,17.0047,17.4158,67936.374989171,0
+CCS.US,D,20151229,000000,17.4345,17.7971,17.2882,17.4937,45360.753819756,0
+CCS.US,D,20151230,000000,17.4245,17.6025,17.1815,17.2605,35281.935814599,0
+CCS.US,D,20151231,000000,17.2508,17.4839,16.98,17.3377,96628.314415783,0
+CCS.US,D,20160104,000000,17.0738,17.0738,16.3486,16.6629,109227.3429886,0
+CCS.US,D,20160105,000000,16.7507,16.8476,16.4742,16.6924,36564.308019112,0
+CCS.US,D,20160106,000000,16.5146,16.9454,15.6145,15.6541,116700.93127442,0
+CCS.US,D,20160107,000000,15.4781,15.498,15.2036,15.2717,83028.286545197,0
+CCS.US,D,20160108,000000,15.3112,15.3112,14.7926,14.8518,79235.825100597,0
+CCS.US,D,20160111,000000,14.8814,15.252,14.8814,15.2134,66766.349520808,0
+CCS.US,D,20160112,000000,15.4487,15.4487,14.7926,15.2914,106454.09923141,0
+CCS.US,D,20160113,000000,15.2717,15.5068,14.5288,14.6937,95503.834921534,0
+CCS.US,D,20160114,000000,14.8024,14.9289,14.4892,14.674,84412.884158277,0
+CCS.US,D,20160115,000000,14.1948,15.1443,14.1948,14.9882,98019.99695817,0
+CCS.US,D,20160119,000000,15.2134,15.2323,14.2639,14.3815,97959.268992684,0
+CCS.US,D,20160120,000000,14.1553,14.2926,13.6276,13.9517,166193.21101274,0
+CCS.US,D,20160121,000000,14.0189,14.2145,13.7443,13.9122,149058.81555087,0
+CCS.US,D,20160122,000000,14.1454,14.6898,14.0871,14.3815,96842.8865605,0
+CCS.US,D,20160125,000000,14.2926,14.3815,13.9991,13.9991,45868.844464322,0
+CCS.US,D,20160126,000000,14.097,14.6146,13.8875,14.4299,38400.316842304,0
+CCS.US,D,20160127,000000,14.3223,14.421,13.9607,14.0288,48414.358350943,0
+CCS.US,D,20160128,000000,14.0772,14.5682,14.0772,14.2342,47119.840553334,0
+CCS.US,D,20160129,000000,14.2926,14.5584,14.0841,14.4793,64756.253863222,0
+CCS.US,D,20160201,000000,14.3915,14.3915,13.9418,14.1751,43948.828622207,0
+CCS.US,D,20160202,000000,14.0091,14.1069,13.5298,13.6276,47896.146378796,0
+CCS.US,D,20160203,000000,13.7541,13.8924,13.2354,13.8331,62953.645421046,0
+CCS.US,D,20160204,000000,13.7937,14.2541,13.6474,14.1157,32498.570729824,0
+CCS.US,D,20160205,000000,14.0772,14.0772,13.4814,13.5298,67775.445880634,0
+CCS.US,D,20160208,000000,13.5584,13.5584,12.8343,13.186,96192.085197042,0
+CCS.US,D,20160209,000000,13.0685,13.6178,13.0685,13.4716,41512.625073461,0
+CCS.US,D,20160210,000000,13.6376,14.0871,13.4814,13.8727,87557.580637693,0
+CCS.US,D,20160211,000000,13.5981,14.0485,13.5298,13.8233,69234.941317813,0
+CCS.US,D,20160212,000000,14.0189,14.4112,13.848,13.9991,68275.439463134,0
+CCS.US,D,20160216,000000,14.2541,14.4991,14.0091,14.4793,45361.765952515,0
+CCS.US,D,20160217,000000,14.5772,14.5772,13.6948,13.8628,193039.02028857,0
+CCS.US,D,20160218,000000,13.9607,13.9695,13.6079,13.7047,125208.919239,0
+CCS.US,D,20160219,000000,14.4399,14.6829,13.7738,14.0091,207659.27797932,0
+CCS.US,D,20160222,000000,14.1948,14.4596,14.0268,14.2926,77591.109368685,0
+CCS.US,D,20160223,000000,14.2639,14.7036,13.9794,14.2245,68138.801540791,0
+CCS.US,D,20160224,000000,14.0288,14.3915,13.7147,14.2639,136343.39171086,0
+CCS.US,D,20160225,000000,14.2739,14.4793,14.2145,14.4694,87310.620244716,0
+CCS.US,D,20160226,000000,14.6246,15.247,14.6246,15.2134,128401.18595805,0
+CCS.US,D,20160229,000000,15.252,15.9959,15.1739,15.409,141219.84733938,0
+CCS.US,D,20160301,000000,15.5454,15.8112,15.3794,15.5355,95392.500318143,0
+CCS.US,D,20160302,000000,15.5553,15.6828,15.2223,15.4881,80830.946327362,0
+CCS.US,D,20160303,000000,15.3893,16.075,15.2717,16.0651,57793.792620254,0
+CCS.US,D,20160304,000000,15.8981,15.9178,15.5849,15.7914,75809.75571443,0
+CCS.US,D,20160307,000000,15.7222,15.8635,15.498,15.6441,58024.5588891,0
+CCS.US,D,20160308,000000,15.4584,15.5355,14.919,15.3705,96221.437047027,0
+CCS.US,D,20160309,000000,15.4584,15.6907,15.242,15.6047,53267.534926031,0
+CCS.US,D,20160310,000000,15.7222,15.7222,14.9486,15.3014,62074.102054258,0
+CCS.US,D,20160311,000000,15.4387,15.9178,15.1157,15.8981,39074.397259199,0
+CCS.US,D,20160314,000000,15.8211,15.8211,15.3705,15.3992,54716.909035631,0
+CCS.US,D,20160315,000000,15.3705,15.419,14.1157,15.1838,274247.49213471,0
+CCS.US,D,20160316,000000,15.1254,15.6925,15.1254,15.6441,57248.253063638,0
+CCS.US,D,20160317,000000,15.5355,16.1046,15.498,16.0256,52745.274422852,0
+CCS.US,D,20160318,000000,16.1342,16.6332,16.0552,16.6332,121951.87602343,0
+CCS.US,D,20160321,000000,16.6134,16.7606,15.8012,15.8487,67794.676403037,0
+CCS.US,D,20160322,000000,15.7321,16.0552,15.7321,15.8408,25801.288269479,0
+CCS.US,D,20160323,000000,15.7717,15.8211,15.1838,15.2323,51273.633392575,0
+CCS.US,D,20160324,000000,15.2036,15.575,14.8617,15.4881,34778.905833823,0
+CCS.US,D,20160328,000000,15.5068,15.7321,15.3606,15.6441,33171.639013961,0
+CCS.US,D,20160329,000000,15.7025,16.1244,15.4781,16.1046,38095.664882116,0
+CCS.US,D,20160330,000000,16.2705,16.2705,15.8685,16.0058,37569.355847904,0
+CCS.US,D,20160331,000000,15.9574,16.731,15.9574,16.7123,184773.94418593,0
+CCS.US,D,20160401,000000,16.5443,16.6727,16.0354,16.1046,51932.531818098,0
+CCS.US,D,20160404,000000,16.1728,16.2607,15.742,15.8586,85935.131826459,0
+CCS.US,D,20160405,000000,15.7321,16.4849,15.498,16.3199,92123.311509481,0
+CCS.US,D,20160406,000000,16.3199,16.6431,16.1145,16.5838,119357.77976443,0
+CCS.US,D,20160407,000000,16.5542,16.9356,16.5542,16.808,227153.96703309,0
+CCS.US,D,20160408,000000,16.8773,17.5234,16.5739,17.0047,102661.63778682,0
+CCS.US,D,20160411,000000,17.0541,17.474,16.8674,17.3475,45186.666985363,0
+CCS.US,D,20160412,000000,17.3564,17.7398,17.3179,17.5629,46461.954260569,0
+CCS.US,D,20160413,000000,17.7398,18.1607,17.5333,18.1508,153530.41807615,0
+CCS.US,D,20160414,000000,18.1705,18.297,17.8949,18.0432,33715.154305061,0
+CCS.US,D,20160415,000000,18.0717,18.3069,17.8119,18.2773,100612.06895166,0
+CCS.US,D,20160418,000000,18.1211,18.4827,18.0519,18.4531,36844.668793105,0
+CCS.US,D,20160419,000000,18.5519,18.5519,17.7398,17.7684,52404.185683373,0
+CCS.US,D,20160420,000000,17.7684,18.0035,17.5925,17.885,33825.476775694,0
+CCS.US,D,20160421,000000,17.9542,18.5025,17.8999,18.4136,83981.715603327,0
+CCS.US,D,20160422,000000,18.3553,18.4333,18.0105,18.2871,29608.93170545,0
+CCS.US,D,20160425,000000,18.1013,18.1013,17.5036,17.5629,39739.368481271,0
+CCS.US,D,20160426,000000,17.6419,17.8652,17.6025,17.6914,53287.777581193,0
+CCS.US,D,20160427,000000,17.7585,17.7882,17.2982,17.6123,56637.937010503,0
+CCS.US,D,20160428,000000,17.4542,17.4542,16.6924,16.7982,77181.195601655,0
+CCS.US,D,20160429,000000,16.818,16.8871,16.4563,16.8773,44420.482487482,0
+CCS.US,D,20160502,000000,16.9948,17.1223,16.896,17.0047,101467.32113226,0
+CCS.US,D,20160503,000000,16.896,16.896,16.3199,16.4178,50859.671094512,0
+CCS.US,D,20160504,000000,16.3289,17.0344,16.1442,16.8871,79673.066452096,0
+CCS.US,D,20160505,000000,17.1617,17.1617,16.4514,16.5246,73572.942319029,0
+CCS.US,D,20160506,000000,16.7606,17.0838,16.3486,17.0441,139103.4777422,0
+CCS.US,D,20160509,000000,16.9948,17.5234,16.9948,17.3664,37726.23642541,0
+CCS.US,D,20160510,000000,17.4444,17.4542,17.1617,17.2685,185308.35028221,0
+CCS.US,D,20160511,000000,17.2111,17.2605,16.8871,17.1322,42897.222686542,0
+CCS.US,D,20160512,000000,17.1322,17.1914,16.8021,16.9356,146517.35019527,0
+CCS.US,D,20160513,000000,16.9256,17.308,16.9256,17.0146,102714.26869023,0
+CCS.US,D,20160516,000000,16.9948,17.0838,16.7409,16.7507,62228.958366247,0
+CCS.US,D,20160517,000000,16.7409,17.2211,16.4949,16.6529,50745.300092847,0
+CCS.US,D,20160518,000000,16.6529,16.7982,16.5146,16.6233,37600.731963406,0
+CCS.US,D,20160519,000000,16.5937,16.6036,16.3289,16.4178,50475.060646434,0
+CCS.US,D,20160520,000000,16.5047,17.1322,16.4849,16.9158,61520.465435577,0
+CCS.US,D,20160523,000000,16.8773,16.8871,16.6629,16.7606,27204.104272205,0
+CCS.US,D,20160524,000000,16.9553,17.5135,16.8377,17.2783,212022.5822995,0
+CCS.US,D,20160525,000000,17.2783,17.5728,17.1815,17.2211,80494.918251673,0
+CCS.US,D,20160526,000000,17.1815,17.3761,16.985,17.3277,372259.39203081,0
+CCS.US,D,20160527,000000,17.3277,17.6617,17.147,17.6025,54709.824106323,0
+CCS.US,D,20160531,000000,17.7012,18.1113,17.3861,17.7299,70929.251554872,0
+CCS.US,D,20160601,000000,17.6222,17.964,17.5234,17.8652,111147.35883072,0
+CCS.US,D,20160602,000000,17.8356,17.9838,17.6914,17.964,59603.485991736,0
+CCS.US,D,20160603,000000,17.9048,17.9048,17.3475,17.4839,90691.143656769,0
+CCS.US,D,20160606,000000,17.4345,17.9838,17.4345,17.8069,97323.649620597,0
+CCS.US,D,20160607,000000,17.8652,18.2871,17.7012,18.0619,105404.51756126,0
+CCS.US,D,20160608,000000,18.1113,18.3405,18.0135,18.0717,88295.425418347,0
+CCS.US,D,20160609,000000,17.8752,18.1607,17.5629,18.1113,64273.466537608,0
+CCS.US,D,20160610,000000,17.9146,18.1113,17.8899,18.0619,85322.791507809,0
+CCS.US,D,20160613,000000,17.964,18.2871,17.5728,17.6617,130436.58493459,0
+CCS.US,D,20160614,000000,17.5629,18.0233,17.4158,17.5234,79049.592673106,0
+CCS.US,D,20160615,000000,17.6419,17.6914,17.3564,17.474,57772.537832334,0
+CCS.US,D,20160616,000000,17.2982,17.3475,17.064,17.3179,50828.294979011,0
+CCS.US,D,20160617,000000,17.3475,17.5036,17.2014,17.4158,96587.829105459,0
+CCS.US,D,20160620,000000,17.6222,17.7882,17.4444,17.4641,51988.199119794,0
+CCS.US,D,20160621,000000,17.6025,17.6025,17.0244,17.3761,73051.693948608,0
+CCS.US,D,20160622,000000,17.2882,17.5234,16.8871,16.9454,50654.208144618,0
+CCS.US,D,20160623,000000,17.2309,17.2309,16.9454,17.0146,84099.123003267,0
+CCS.US,D,20160624,000000,16.6924,16.8773,16.3683,16.7606,137856.53018421,0
+CCS.US,D,20160627,000000,16.4365,16.4365,15.9574,16.1926,104361.00868767,0
+CCS.US,D,20160628,000000,16.3002,16.5343,16.0552,16.2014,88354.129118317,0
+CCS.US,D,20160629,000000,16.3586,16.5739,16.1539,16.4849,88448.257464821,0
+CCS.US,D,20160630,000000,16.6036,16.985,16.3882,16.975,43407.337596624,0
+CCS.US,D,20160701,000000,16.9059,17.3475,16.9059,17.1123,30416.613646413,0
+CCS.US,D,20160705,000000,17.1025,17.1025,16.731,16.818,35225.256380146,0
+CCS.US,D,20160706,000000,16.808,16.975,16.4563,16.7893,239392.67634403,0
+CCS.US,D,20160707,000000,16.8773,17.0441,16.7893,17.0146,59344.380005663,0
+CCS.US,D,20160708,000000,17.0738,17.885,17.0738,17.8158,174081.77372937,0
+CCS.US,D,20160711,000000,17.8069,17.9443,17.5629,17.6815,125776.72571629,0
+CCS.US,D,20160712,000000,17.7882,17.9937,17.6617,17.7398,84414.908423793,0
+CCS.US,D,20160713,000000,17.8069,17.9344,17.6222,17.6815,39409.41320213,0
+CCS.US,D,20160714,000000,17.7585,17.8069,17.6123,17.6123,27854.905635664,0
+CCS.US,D,20160715,000000,17.7585,17.7585,17.3574,17.6222,49173.457919518,0
+CCS.US,D,20160718,000000,17.6419,17.7398,17.4937,17.7012,27400.458027276,0
+CCS.US,D,20160719,000000,17.6222,17.8158,17.474,17.5431,46779.763946612,0
+CCS.US,D,20160720,000000,17.5629,17.6617,17.4058,17.5925,36820.37760691,0
+CCS.US,D,20160721,000000,17.6617,17.8069,17.4444,17.7783,61999.204230159,0
+CCS.US,D,20160722,000000,17.7971,17.885,17.6419,17.8158,22309.430254034,0
+CCS.US,D,20160725,000000,17.7684,18.0717,17.7684,18.0035,36867.947846542,0
+CCS.US,D,20160726,000000,18.0916,18.1113,17.6419,18.0135,108731.39793714,0
+CCS.US,D,20160727,000000,17.9838,18.3355,17.9838,18.0816,45997.385324602,0
+CCS.US,D,20160728,000000,18.1113,18.1804,17.9246,17.9443,27814.42032534,0
+CCS.US,D,20160729,000000,18.0035,18.0035,17.3179,17.3277,36869.972112058,0
+CCS.US,D,20160801,000000,17.4542,17.6025,17.1322,17.3664,65165.155497494,0
+CCS.US,D,20160802,000000,17.3959,17.4542,17.1223,17.2982,56024.584559096,0
+CCS.US,D,20160803,000000,18.131,19.9035,18.0916,19.5706,265050.24176186,0
+CCS.US,D,20160804,000000,19.7059,20.1179,19.3839,20.0497,187404.47722423,0
+CCS.US,D,20160805,000000,20.0497,20.2444,19.7849,19.8541,144407.05339464,0
+CCS.US,D,20160808,000000,20.0003,20.0003,19.4411,19.4718,64662.125516718,0
+CCS.US,D,20160809,000000,19.531,19.7059,18.9629,19.0311,216694.58711088,0
+CCS.US,D,20160810,000000,19.0015,19.0064,18.6211,18.874,44622.909039102,0
+CCS.US,D,20160811,000000,18.8641,19.2761,18.8256,19.1498,49720.009608892,0
+CCS.US,D,20160812,000000,19.0904,19.1398,18.6606,19.1101,47875.903723634,0
+CCS.US,D,20160815,000000,19.1783,19.3552,19.0311,19.2861,33129.129438121,0
+CCS.US,D,20160816,000000,19.1595,19.5606,19.1595,19.2861,37930.687242547,0
+CCS.US,D,20160817,000000,19.2564,19.2564,18.6883,18.7861,63277.527903638,0
+CCS.US,D,20160818,000000,18.7663,18.9431,18.5124,18.9334,51010.478875469,0
+CCS.US,D,20160819,000000,18.874,19.2366,18.7278,19.1783,94006.890572305,0
+CCS.US,D,20160822,000000,19.0509,19.1348,18.8454,19.0113,23521.965298238,0
+CCS.US,D,20160823,000000,19.0509,19.5805,18.9728,19.4224,36514.713513964,0
+CCS.US,D,20160824,000000,19.3641,19.7059,19.3245,19.6575,48219.01672863,0
+CCS.US,D,20160825,000000,19.6862,19.8739,19.2366,19.775,83159.86380375,0
+CCS.US,D,20160826,000000,19.7849,19.8837,19.4026,19.531,203864.79226921,0
+CCS.US,D,20160829,000000,19.5903,19.7257,19.3542,19.4915,24493.612746014,0
+CCS.US,D,20160830,000000,19.5508,19.6289,19.3048,19.4718,63181.375291618,0
+CCS.US,D,20160831,000000,19.4816,19.5903,18.9728,19.2761,54529.664475382,0
+CCS.US,D,20160901,000000,19.5508,19.5606,19.3345,19.4816,52755.395750433,0
+CCS.US,D,20160902,000000,19.5706,20.0003,19.5063,19.8443,80426.093224122,0
+CCS.US,D,20160906,000000,19.864,19.9706,19.5606,19.696,47962.947140831,0
+CCS.US,D,20160907,000000,19.6378,20.3333,19.5805,20.2741,319596.10036137,0
+CCS.US,D,20160908,000000,20.1466,20.2354,19.8937,19.9509,70672.169834315,0
+CCS.US,D,20160909,000000,19.8739,19.8739,19.0015,19.0015,87749.885861732,0
+CCS.US,D,20160912,000000,18.8641,19.5903,18.8641,19.5112,77150.831618912,0
+CCS.US,D,20160913,000000,19.2958,19.5112,19.0212,19.1783,51331.324959787,0
+CCS.US,D,20160914,000000,19.1882,19.8837,19.1298,19.775,157390.69241554,0
+CCS.US,D,20160915,000000,19.6763,20.0399,19.6763,20.0399,116826.43573642,0
+CCS.US,D,20160916,000000,20.0003,20.0003,19.5409,19.5805,104590.76282376,0
+CCS.US,D,20160919,000000,19.6378,19.9312,19.3542,19.5508,97417.777967101,0
+CCS.US,D,20160920,000000,19.775,19.775,19.1101,19.198,89740.750996914,0
+CCS.US,D,20160921,000000,19.3839,19.4915,19.041,19.3739,55007.391137205,0
+CCS.US,D,20160922,000000,19.3839,20.5961,19.1882,20.53,186223.31829553,0
+CCS.US,D,20160923,000000,20.5684,20.69,20.353,20.4321,42416.459626444,0
+CCS.US,D,20160926,000000,20.2354,20.53,20.2157,20.2641,49089.450900596,0
+CCS.US,D,20160927,000000,20.1763,20.4508,20.1763,20.3926,40871.945037584,0
+CCS.US,D,20160928,000000,20.3333,20.8134,20.2641,20.7048,85215.50543545,0
+CCS.US,D,20160929,000000,20.6455,20.8628,20.3728,20.7345,59654.092629641,0
+CCS.US,D,20160930,000000,20.7838,21.1652,20.6455,21.0565,73206.550260596,0
+CCS.US,D,20161003,000000,20.9409,21.0882,20.5784,20.7443,56599.475965696,0
+CCS.US,D,20161004,000000,20.7838,21.184,20.5951,20.8036,36235.364872729,0
+CCS.US,D,20161005,000000,20.9212,21.0665,20.53,20.6751,75365.429433623,0
+CCS.US,D,20161006,000000,20.6357,20.6653,20.4124,20.5585,40659.397158383,0
+CCS.US,D,20161007,000000,20.6554,20.6554,20.0399,20.0399,50088.425932841,0
+CCS.US,D,20161010,000000,20.3036,20.3234,20.1318,20.2157,42973.132643399,0
+CCS.US,D,20161011,000000,20.2354,20.2987,19.9411,20.02,55024.597394093,0
+CCS.US,D,20161012,000000,19.9706,20.6653,19.7583,20.6158,74293.580842796,0
+CCS.US,D,20161013,000000,20.3728,20.4608,20.03,20.3234,69194.456007489,0
+CCS.US,D,20161014,000000,20.5003,20.8134,20.3432,20.4024,34773.845170033,0
+CCS.US,D,20161017,000000,20.4608,20.6554,20.363,20.5101,40507.577244668,0
+CCS.US,D,20161018,000000,20.7048,21.0485,20.4608,20.4608,27503.695568602,0
+CCS.US,D,20161019,000000,20.5585,20.606,20.3136,20.363,134468.92184286,0
+CCS.US,D,20161020,000000,20.4124,20.4608,19.9706,20.2641,37850.728754656,0
+CCS.US,D,20161021,000000,20.0695,20.4124,20.0695,20.2641,32400.393852289,0
+CCS.US,D,20161024,000000,20.363,20.7542,20.363,20.5585,21583.731066477,0
+CCS.US,D,20161025,000000,20.4608,20.4608,19.8739,19.9706,52653.170341865,0
+CCS.US,D,20161026,000000,19.9223,20.4124,19.8739,20.02,36415.52450367,0
+CCS.US,D,20161027,000000,20.1179,20.1663,19.4816,19.531,25057.370692275,0
+CCS.US,D,20161028,000000,19.4816,19.5558,19.0539,19.3345,60889.906727281,0
+CCS.US,D,20161031,000000,19.2861,19.4816,19.2366,19.2861,51224.038887428,0
+CCS.US,D,20161101,000000,19.2861,19.3839,18.5025,18.9431,35988.404479753,0
+CCS.US,D,20161102,000000,18.0619,19.531,18.0619,18.796,276691.79274552,0
+CCS.US,D,20161103,000000,18.8937,20.1179,18.796,19.775,361403.25606743,0
+CCS.US,D,20161104,000000,19.8245,20.2157,19.3839,19.4322,106640.3316589,0
+CCS.US,D,20161107,000000,19.6289,19.9223,18.6013,19.6289,91366.236206423,0
+CCS.US,D,20161108,000000,19.531,19.5805,19.041,19.4322,35166.552680176,0
+CCS.US,D,20161109,000000,19.0904,19.9223,19.041,19.9223,54917.311321734,0
+CCS.US,D,20161110,000000,20.0695,20.5101,19.6289,19.9706,88244.818780443,0
+CCS.US,D,20161111,000000,20.1179,20.6554,19.8739,20.5585,99901.551755477,0
+CCS.US,D,20161114,000000,20.7542,20.7542,20.02,20.2157,84208.433341141,0
+CCS.US,D,20161115,000000,20.0695,20.3867,20.02,20.0695,104288.13512909,0
+CCS.US,D,20161116,000000,19.9706,20.2157,19.9223,20.02,89392.577328128,0
+CCS.US,D,20161117,000000,19.9706,20.6554,19.9706,20.2641,125990.28572826,0
+CCS.US,D,20161118,000000,20.363,20.9015,20.2641,20.9015,82167.973700812,0
+CCS.US,D,20161121,000000,20.9015,21.0485,20.363,20.7542,143544.71628474,0
+CCS.US,D,20161122,000000,20.8531,20.9182,20.5101,20.5585,134004.35290689,0
+CCS.US,D,20161123,000000,20.606,21.1454,20.5585,20.9015,60023.521086347,0
+CCS.US,D,20161125,000000,20.9015,21.2432,20.7789,20.9992,37639.193008214,0
+CCS.US,D,20161128,000000,20.8036,20.9015,20.5101,20.5585,64032.578941181,0
+CCS.US,D,20161129,000000,20.7048,21.2432,20.5585,20.606,532757.33201372,0
+CCS.US,D,20161130,000000,20.9015,21.342,20.2157,20.3136,205900.19124575,0
+CCS.US,D,20161201,000000,20.2641,20.7542,19.6289,19.8739,121544.99865469,0
+CCS.US,D,20161202,000000,19.775,19.775,19.2861,19.3839,71821.952647517,0
+CCS.US,D,20161205,000000,19.3345,20.1179,19.2366,20.02,154969.67085817,0
+CCS.US,D,20161206,000000,20.1663,20.7048,19.7257,20.7048,98973.4260163,0
+CCS.US,D,20161207,000000,20.606,21.0485,20.5585,20.8531,138326.15978397,0
+CCS.US,D,20161208,000000,20.8531,21.1938,20.7048,21.0485,321243.85249155,0
+CCS.US,D,20161209,000000,21.1938,21.3915,20.9015,21.1454,102001.72722854,0
+CCS.US,D,20161212,000000,21.1938,21.342,20.9509,20.9992,114618.97419101,0
+CCS.US,D,20161213,000000,21.1454,21.1454,20.606,21.0485,74102.287751515,0
+CCS.US,D,20161214,000000,20.9509,21.096,20.5101,20.606,73476.78970701,0
+CCS.US,D,20161215,000000,20.7048,20.9992,19.9223,20.02,108826.5384164,0
+CCS.US,D,20161216,000000,20.1179,20.7048,19.8739,20.4124,156019.25252832,0
+CCS.US,D,20161219,000000,20.4608,20.9262,20.363,20.5101,65238.029056078,0
+CCS.US,D,20161220,000000,20.6554,20.9509,20.363,20.8036,72443.402160989,0
+CCS.US,D,20161221,000000,20.8036,21.0485,20.4124,20.8531,313037.48008888,0
+CCS.US,D,20161222,000000,20.9509,20.9509,20.1663,20.5585,68913.083100737,0
+CCS.US,D,20161223,000000,20.5101,20.7048,20.02,20.2157,58259.37368898,0
+CCS.US,D,20161227,000000,20.4124,20.5585,20.2157,20.363,54265.497825518,0
+CCS.US,D,20161228,000000,20.4124,20.9992,20.363,20.9509,174213.35098792,0
+CCS.US,D,20161229,000000,21.0485,21.1938,20.7542,20.8531,60052.872936333,0
+CCS.US,D,20161230,000000,20.9015,20.9015,20.363,20.5585,35530.920473092,0
+CCS.US,D,20170103,000000,20.8036,20.9992,20.5348,20.8036,120360.8033277,0
+CCS.US,D,20170104,000000,20.9509,20.9992,20.7542,20.8531,77738.880751367,0
+CCS.US,D,20170105,000000,20.7542,20.8036,20.4124,20.7048,108061.36605128,0
+CCS.US,D,20170106,000000,20.7048,20.8531,20.4124,20.4608,56434.498326126,0
+CCS.US,D,20170109,000000,20.5101,20.6554,20.1179,20.5585,52961.870833085,0
+CCS.US,D,20170110,000000,20.5101,20.7542,20.1663,20.5101,63587.240527617,0
+CCS.US,D,20170111,000000,20.5585,20.606,20.0695,20.5585,76487.884662356,0
+CCS.US,D,20170112,000000,20.4608,21.1889,19.8739,20.9509,164363.27498609,0
+CCS.US,D,20170113,000000,21.0485,21.1938,20.8531,20.9992,67904.998873671,0
+CCS.US,D,20170117,000000,20.9992,20.9992,20.4608,20.4608,77932.198108165,0
+CCS.US,D,20170118,000000,20.5585,20.9992,20.363,20.9015,68787.578638733,0
+CCS.US,D,20170119,000000,20.9015,21.0485,20.3136,20.3136,56131.870631454,0
+CCS.US,D,20170120,000000,20.4124,20.7542,20.4124,20.6554,61140.91565129,0
+CCS.US,D,20170123,000000,20.5585,21.6839,20.5585,21.1938,126401.21162805,0
+CCS.US,D,20170124,000000,21.2926,22.5158,21.1139,22.42,164228.66132927,0
+CCS.US,D,20170125,000000,22.7124,23.569,22.5158,23.3971,136786.7058589,0
+CCS.US,D,20170126,000000,23.5443,23.5443,22.8102,22.9565,168493.7887719,0
+CCS.US,D,20170127,000000,22.8102,23.0059,22.4249,22.9565,120616.8729155,0
+CCS.US,D,20170130,000000,22.8102,23.0553,22.1237,22.42,60759.341601486,0
+CCS.US,D,20170131,000000,22.3211,22.7124,21.93,22.2717,52993.246948587,0
+CCS.US,D,20170201,000000,22.3705,22.6136,22.0268,22.2224,75720.688031717,0
+CCS.US,D,20170202,000000,22.3211,22.4674,22.0268,22.3211,44819.262794173,0
+CCS.US,D,20170203,000000,22.5158,22.5652,22.2717,22.5652,55334.310018072,0
+CCS.US,D,20170206,000000,22.5652,22.5652,22.0268,22.0752,55417.304904236,0
+CCS.US,D,20170207,000000,21.8806,22.173,21.5357,21.8806,99570.584343579,0
+CCS.US,D,20170208,000000,21.7827,22.3705,21.6839,21.93,35900.348929798,0
+CCS.US,D,20170209,000000,21.93,22.0752,21.8311,21.93,50173.44508452,0
+CCS.US,D,20170210,000000,21.93,22.4674,21.8311,22.3211,105677.79340595,0
+CCS.US,D,20170213,000000,22.4674,22.5257,21.9784,22.0752,80604.228589548,0
+CCS.US,D,20170214,000000,22.2717,23.0059,22.0268,22.8102,189744.52816096,0
+CCS.US,D,20170215,000000,22.7124,23.2509,21.8311,22.8102,225122.61658758,0
+CCS.US,D,20170216,000000,22.7608,23.0059,22.6631,22.8596,121357.75409444,0
+CCS.US,D,20170217,000000,22.8596,22.8596,22.3211,22.4674,168123.34818243,0
+CCS.US,D,20170221,000000,22.6631,22.6631,22.2471,22.3705,137581.23007402,0
+CCS.US,D,20170222,000000,22.3705,22.6631,21.9784,22.173,145126.67978565,0
+CCS.US,D,20170223,000000,22.173,22.42,21.8806,22.2717,50015.552374258,0
+CCS.US,D,20170224,000000,22.0268,22.3705,22.0268,22.3211,98703.186569887,0
+CCS.US,D,20170227,000000,22.3705,22.5257,22.1237,22.3211,174576.70664807,0
+CCS.US,D,20170228,000000,22.3211,22.4674,22.173,22.3705,135205.75449075,0
+CCS.US,D,20170301,000000,22.7124,22.7124,22.173,22.2224,285588.43968922,0
+CCS.US,D,20170302,000000,22.1237,22.8102,22.1237,22.6136,373202.69976136,0
+CCS.US,D,20170303,000000,22.6631,22.9081,22.6136,22.6631,119607.77655568,0
+CCS.US,D,20170306,000000,22.5652,23.1037,22.2964,23.1037,126184.61521781,0
+CCS.US,D,20170307,000000,23.1522,23.985,23.1522,23.6421,306303.76084925,0
+CCS.US,D,20170308,000000,23.8871,24.2795,23.4367,24.2301,283678.54517468,0
+CCS.US,D,20170309,000000,24.4246,24.6707,23.74,23.8871,397697.32464014,0
+CCS.US,D,20170310,000000,23.985,24.6084,23.9356,24.3269,310432.25036953,0
+CCS.US,D,20170313,000000,24.3752,24.4741,23.6916,23.74,191356.85564461,0
+CCS.US,D,20170314,000000,23.6916,24.0828,23.3497,23.9356,151003.12257918,0
+CCS.US,D,20170315,000000,23.985,24.3752,23.8871,24.1322,131018.56127049,0
+CCS.US,D,20170316,000000,24.2301,25.0125,24.1322,24.7676,214238.14090697,0
+CCS.US,D,20170317,000000,24.7676,24.9631,24.6223,24.817,314850.20985863,0
+CCS.US,D,20170320,000000,24.9146,24.9631,24.5729,24.8653,149141.81043703,0
+CCS.US,D,20170321,000000,24.9631,25.0125,24.3269,24.3752,260639.36720206,0
+CCS.US,D,20170322,000000,24.2795,24.3752,23.7893,23.985,202955.89705244,0
+CCS.US,D,20170323,000000,24.0828,24.9631,23.5443,24.817,146975.8463347,0
+CCS.US,D,20170324,000000,24.9146,24.9631,24.2301,24.3269,109958.10283995,0
+CCS.US,D,20170327,000000,24.0828,24.4741,23.74,24.2301,134294.83500846,0
+CCS.US,D,20170328,000000,24.1806,24.7676,24.0828,24.7676,115166.53801314,0
+CCS.US,D,20170329,000000,24.7676,25.0125,24.5729,24.8653,97110.089608639,0
+CCS.US,D,20170330,000000,24.8653,24.9631,24.646,24.7192,136058.98240583,0
+CCS.US,D,20170331,000000,24.817,25.0619,24.5729,24.8653,217593.36100007,0
+CCS.US,D,20170403,000000,24.9146,25.2576,24.7192,24.8653,150835.10854133,0
+CCS.US,D,20170404,000000,24.817,24.9146,24.4246,24.817,125960.93387827,0
+CCS.US,D,20170405,000000,24.9146,25.3544,24.7656,25.0125,253938.03621068,0
+CCS.US,D,20170406,000000,25.0619,25.3791,24.6223,25.306,159906.85445218,0
+CCS.US,D,20170407,000000,25.2576,25.6982,24.9631,25.6498,220203.65138321,0
+CCS.US,D,20170410,000000,25.7477,25.8929,25.2576,25.552,212631.88621987,0
+CCS.US,D,20170411,000000,25.0619,27.0686,24.5235,26.0411,799383.46447994,0
+CCS.US,D,20170412,000000,26.0411,26.0559,25.306,25.8445,170484.65390708,0
+CCS.US,D,20170413,000000,25.8929,25.8929,25.0125,25.0125,73333.066855359,0
+CCS.US,D,20170417,000000,25.1113,25.5026,24.9631,25.5026,83901.757115437,0
+CCS.US,D,20170418,000000,25.306,26.3335,25.2576,26.1882,130393.06322599,0
+CCS.US,D,20170419,000000,26.3829,26.4323,25.9916,26.2366,142189.47052164,0
+CCS.US,D,20170420,000000,26.3335,26.6773,25.8445,26.3335,248261.99570326,0
+CCS.US,D,20170421,000000,26.2366,26.4817,25.9423,26.3335,181470.3428635,0
+CCS.US,D,20170424,000000,26.7267,26.8236,26.2366,26.4817,145923.22826628,0
+CCS.US,D,20170425,000000,26.5301,26.6773,26.0954,26.3829,131525.6397823,0
+CCS.US,D,20170426,000000,26.3335,27.118,26.3335,27.118,194971.18172378,0
+CCS.US,D,20170427,000000,27.118,27.4114,26.9708,27.118,81016.166622094,0
+CCS.US,D,20170428,000000,27.1664,27.1664,26.3829,26.7267,172541.30767154,0
+CCS.US,D,20170501,000000,26.9214,27.4598,26.7267,27.3137,178078.6859911,0
+CCS.US,D,20170502,000000,27.3137,27.3374,26.3829,26.5301,121567.26557536,0
+CCS.US,D,20170503,000000,26.5795,26.6279,25.9916,26.3335,74665.033565018,0
+CCS.US,D,20170504,000000,26.3335,26.4817,26.0904,26.3335,82969.582845227,0
+CCS.US,D,20170505,000000,27.0202,27.0686,25.6982,25.9916,204362.76158619,0
+CCS.US,D,20170508,000000,25.9423,26.6773,25.7526,26.6279,150964.66153436,0
+CCS.US,D,20170509,000000,26.7267,26.9214,26.2366,26.2366,265762.78322356,0
+CCS.US,D,20170510,000000,26.2366,26.2851,25.2101,25.4038,498083.68798674,0
+CCS.US,D,20170511,000000,25.4038,25.4038,24.9146,25.0619,327173.93832126,0
+CCS.US,D,20170512,000000,25.0125,25.4531,24.3752,25.1113,148649.91391659,0
+CCS.US,D,20170515,000000,25.2101,25.7951,25.1607,25.6982,104535.09552206,0
+CCS.US,D,20170516,000000,25.6498,25.7951,25.4038,25.6982,84098.110870508,0
+CCS.US,D,20170517,000000,25.5026,25.6498,24.8653,24.8653,180660.63665702,0
+CCS.US,D,20170518,000000,24.8653,25.4531,24.7192,25.306,190432.77843647,0
+CCS.US,D,20170519,000000,25.2101,25.6498,25.0125,25.6004,146341.23909537,0
+CCS.US,D,20170522,000000,25.6498,25.8929,25.2101,25.552,115994.46260926,0
+CCS.US,D,20170523,000000,25.6982,25.7951,25.0619,25.0619,97240.654734433,0
+CCS.US,D,20170524,000000,25.1607,25.2101,24.7192,25.0619,105770.9096197,0
+CCS.US,D,20170525,000000,25.1607,25.3544,24.7192,25.0125,77300.62726711,0
+CCS.US,D,20170526,000000,24.9631,25.0125,24.6707,24.7192,101773.99735796,0
+CCS.US,D,20170530,000000,24.6223,24.8653,24.1944,24.7192,130421.40294322,0
+CCS.US,D,20170531,000000,24.6707,24.817,24.1806,24.3752,198099.68407908,0
+CCS.US,D,20170601,000000,24.3752,24.9146,23.9642,24.817,130022.62263653,0
+CCS.US,D,20170602,000000,24.8653,25.3544,24.8653,25.0619,154539.51443598,0
+CCS.US,D,20170605,000000,25.0125,25.0619,24.4246,24.4741,89790.345502061,0
+CCS.US,D,20170606,000000,24.3269,24.4741,23.8871,24.2301,120316.26948635,0
+CCS.US,D,20170607,000000,24.2301,24.7192,24.0334,24.3269,134871.75068058,0
+CCS.US,D,20170608,000000,24.3269,24.8653,23.985,24.6223,82116.354930149,0
+CCS.US,D,20170609,000000,24.6707,24.8653,24.3269,24.6707,87217.504030971,0
+CCS.US,D,20170612,000000,24.6223,24.9146,24.4741,24.7192,159597.1418282,0
+CCS.US,D,20170613,000000,24.9146,25.1607,24.7192,24.9631,186120.08075421,0
+CCS.US,D,20170614,000000,24.9146,25.0619,24.7192,24.8653,67201.566606791,0
+CCS.US,D,20170615,000000,24.7676,24.9146,24.4741,24.9146,54134.932699724,0
+CCS.US,D,20170616,000000,24.7192,24.7192,24.2301,24.2301,205396.14913221,0
+CCS.US,D,20170619,000000,24.4246,24.9631,24.3752,24.6707,82862.296772868,0
+CCS.US,D,20170620,000000,24.6223,24.8653,24.4246,24.4741,174305.45506891,0
+CCS.US,D,20170621,000000,24.4741,24.6223,23.9356,23.9356,120752.49870509,0
+CCS.US,D,20170622,000000,23.8377,24.2795,23.7439,23.9356,96290.262074578,0
+CCS.US,D,20170623,000000,23.8871,24.0334,23.6916,23.8377,209314.11503882,0
+CCS.US,D,20170626,000000,23.8377,24.1322,23.8377,23.985,113451.98512092,0
+CCS.US,D,20170627,000000,23.985,24.1322,23.7893,23.8871,137959.76772554,0
+CCS.US,D,20170628,000000,23.985,24.4246,23.74,24.1806,275387.15362033,0
+CCS.US,D,20170629,000000,24.2795,24.2795,23.7153,23.8871,175229.53227705,0
+CCS.US,D,20170630,000000,24.0334,24.3752,23.9356,24.2795,294259.38102786,0
+CCS.US,D,20170703,000000,24.4246,24.6707,24.2795,24.5729,69332.106062591,0
+CCS.US,D,20170705,000000,24.5235,25.0125,24.2301,25.0125,131142.04146698,0
+CCS.US,D,20170706,000000,24.8653,24.9631,23.9356,24.3752,167696.22815852,0
+CCS.US,D,20170707,000000,24.4246,25.0125,24.3338,24.9146,116914.49128637,0
+CCS.US,D,20170710,000000,24.817,25.3791,24.7192,25.1607,72940.359345217,0
+CCS.US,D,20170711,000000,25.1607,25.1607,24.5235,24.817,103700.08599663,0
+CCS.US,D,20170712,000000,25.0125,25.3544,24.6707,25.306,132951.73483847,0
+CCS.US,D,20170713,000000,25.306,25.3544,24.8653,25.1607,76499.018122695,0
+CCS.US,D,20170714,000000,25.1113,25.306,25.1113,25.2101,55426.414099058,0
+CCS.US,D,20170717,000000,25.2576,25.5026,25.1607,25.306,90274.144960433,0
+CCS.US,D,20170718,000000,25.306,25.306,24.7192,25.0619,342892.36005455,0
+CCS.US,D,20170719,000000,25.1113,25.6004,25.1113,25.1607,126181.57881953,0
+CCS.US,D,20170720,000000,25.1607,25.2576,24.9146,25.1607,89124.362147232,0
+CCS.US,D,20170721,000000,25.2101,25.5026,25.0619,25.3544,342229.41309799,0
+CCS.US,D,20170724,000000,25.2576,25.4531,25.1607,25.2101,74500.055925448,0
+CCS.US,D,20170725,000000,25.4038,25.7951,25.2101,25.552,213474.99280737,0
+CCS.US,D,20170726,000000,25.6498,25.6498,24.8653,25.306,229804.74272655,0
+CCS.US,D,20170727,000000,25.4038,25.552,25.0125,25.0619,180729.46168456,0
+CCS.US,D,20170728,000000,25.0125,25.306,24.9146,25.2576,179126.24339574,0
+CCS.US,D,20170731,000000,25.2576,25.3544,25.1607,25.3544,105666.65994561,0
+CCS.US,D,20170801,000000,25.552,25.7477,25.2101,25.5026,181152.53317745,0
+CCS.US,D,20170802,000000,25.5026,25.7714,25.2101,25.552,90682.034461947,0
+CCS.US,D,20170803,000000,25.5026,25.8445,25.2576,25.2576,194449.93335336,0
+CCS.US,D,20170804,000000,24.7192,25.4531,23.7893,24.4741,465390.78776736,0
+CCS.US,D,20170807,000000,24.3752,24.4741,23.5937,23.6421,367730.09793832,0
+CCS.US,D,20170808,000000,23.74,24.1806,23.495,23.5937,248659.76387719,0
+CCS.US,D,20170809,000000,23.495,23.6421,23.0553,23.4456,235493.94095983,0
+CCS.US,D,20170810,000000,23.3003,23.3971,22.5652,22.5652,195884.12547159,0
+CCS.US,D,20170811,000000,22.3705,23.0059,21.9547,22.5158,258267.94014983,0
+CCS.US,D,20170814,000000,22.6136,23.0553,22.5158,22.8102,250253.87297119,0
+CCS.US,D,20170815,000000,22.8596,23.5443,22.6631,23.4456,185603.89304757,0
+CCS.US,D,20170816,000000,23.4456,23.6421,23.1522,23.5443,164350.11726024,0
+CCS.US,D,20170817,000000,23.3971,23.495,22.5652,22.6136,182518.91240089,0
+CCS.US,D,20170818,000000,22.42,22.4674,21.7827,21.8311,350013.72614053,0
+CCS.US,D,20170821,000000,21.8806,22.1237,21.7333,21.93,134114.67537752,0
+CCS.US,D,20170822,000000,22.0268,22.1237,21.5851,22.1237,146463.7071591,0
+CCS.US,D,20170823,000000,21.9784,22.2224,21.8806,22.0268,176985.58261235,0
+CCS.US,D,20170824,000000,22.1237,22.3211,22.0021,22.2224,132748.29615409,0
+CCS.US,D,20170825,000000,22.2224,22.6631,22.0752,22.42,170992.74455165,0
+CCS.US,D,20170828,000000,22.4674,22.4674,21.8311,22.0752,136299.87000226,0
+CCS.US,D,20170829,000000,21.93,22.173,21.8074,21.8311,126625.90510034,0
+CCS.US,D,20170830,000000,21.93,22.0752,21.4409,21.4903,236135.63312846,0
+CCS.US,D,20170831,000000,21.5357,22.3211,21.5357,22.0752,139479.99112821,0
+CCS.US,D,20170901,000000,22.1237,22.4674,21.8806,21.9784,155017.2410978,0
+CCS.US,D,20170905,000000,22.0268,22.1237,21.4903,21.6839,109496.57030226,0
+CCS.US,D,20170906,000000,21.7333,22.0752,21.5357,21.7333,139112.58693702,0
+CCS.US,D,20170907,000000,21.7333,22.3705,21.6306,22.1237,255741.65678561,0
+CCS.US,D,20170908,000000,22.0268,22.42,22.0218,22.3211,176589.83870394,0
+CCS.US,D,20170911,000000,22.5158,23.1037,22.3211,22.8596,217021.50599175,0
+CCS.US,D,20170912,000000,22.8596,23.1769,22.8596,23.0553,93263.98512786,0
+CCS.US,D,20170913,000000,23.1037,23.3497,22.8102,23.3003,206648.15735398,0
+CCS.US,D,20170914,000000,24.0334,24.2795,23.5197,23.6916,206330.34766794,0
+CCS.US,D,20170915,000000,23.74,23.7893,23.1037,23.495,437354.710368,0
+CCS.US,D,20170918,000000,23.5937,23.74,23.3497,23.495,150390.78226053,0
+CCS.US,D,20170919,000000,23.495,23.74,23.3971,23.6916,156259.12799199,0
+CCS.US,D,20170920,000000,23.6916,23.7893,23.3497,23.4456,214025.59302778,0
+CCS.US,D,20170921,000000,23.4456,23.6421,23.3971,23.5443,117339.58704477,0
+CCS.US,D,20170922,000000,23.5443,24.1322,23.5443,23.8871,166954.33484683,0
+CCS.US,D,20170925,000000,23.9356,23.985,23.495,23.8377,88188.13934599,0
+CCS.US,D,20170926,000000,23.9356,24.5729,23.9356,24.0828,396267.18105294,0
+CCS.US,D,20170927,000000,24.1806,24.4246,23.8871,24.1322,159217.59204392,0
+CCS.US,D,20170928,000000,24.1806,24.4246,23.9356,24.2301,349696.92858725,0
+CCS.US,D,20170929,000000,24.3752,24.4741,24.1322,24.1806,351972.20302747,0
+CCS.US,D,20171002,000000,24.2795,24.8653,24.2636,24.8653,124575.32413244,0
+CCS.US,D,20171003,000000,25.1113,25.4038,24.5235,24.7192,2739013.4273143,0
+CCS.US,D,20171004,000000,24.7192,25.1607,24.4741,24.6707,511794.03832796,0
+CCS.US,D,20171005,000000,24.817,25.0125,24.6223,24.9631,326186.09674935,0
+CCS.US,D,20171006,000000,25.0125,25.1854,24.9146,25.0619,276075.40389584,0
+CCS.US,D,20171009,000000,25.0619,25.1113,24.5482,24.6707,91184.052309965,0
+CCS.US,D,20171010,000000,24.8653,25.0619,24.7192,24.9631,210119.77271427,0
+CCS.US,D,20171011,000000,25.0125,25.0866,24.6707,24.8653,164696.26666351,0
+CCS.US,D,20171012,000000,24.8653,25.2576,24.7192,24.9631,121816.25023385,0
+CCS.US,D,20171013,000000,25.0125,25.306,24.8653,25.1113,179563.48474723,0
+CCS.US,D,20171016,000000,25.306,25.4531,25.0125,25.306,175979.5226508,0
+CCS.US,D,20171017,000000,25.2576,25.4531,24.9631,25.3544,143543.70415198,0
+CCS.US,D,20171018,000000,25.6004,26.0411,25.2576,25.8445,229696.44452143,0
+CCS.US,D,20171019,000000,25.7477,26.1398,25.552,25.9916,56738.138153556,0
+CCS.US,D,20171020,000000,26.2366,26.3286,25.8929,26.1398,149060.83981639,0
+CCS.US,D,20171023,000000,26.1398,26.3829,25.9423,26.1882,107852.86670311,0
+CCS.US,D,20171024,000000,26.2386,26.7267,26.2366,26.5301,178153.5838152,0
+CCS.US,D,20171025,000000,26.6279,26.9708,26.0411,26.4323,262987.51520085,0
+CCS.US,D,20171026,000000,26.5795,26.9708,26.3829,26.4817,193184.76740574,0
+CCS.US,D,20171027,000000,26.5301,27.0686,26.2851,26.7752,173875.29864671,0
+CCS.US,D,20171030,000000,26.9214,27.4598,26.872,27.2642,245109.20216177,0
+CCS.US,D,20171031,000000,27.3137,27.9499,27.1664,27.9499,237115.3776383,0
+CCS.US,D,20171101,000000,28.2433,28.4874,27.6564,28.3916,262890.35045608,0
+CCS.US,D,20171102,000000,28.5863,28.5863,26.9708,27.118,410484.60990597,0
+CCS.US,D,20171103,000000,27.7048,29.5209,27.3867,28.8311,436584.47733909,0
+CCS.US,D,20171106,000000,28.6347,29.1237,28.5863,28.9774,244216.50106913,0
+CCS.US,D,20171107,000000,29.0752,29.0752,27.5577,27.9499,636147.70538637,0
+CCS.US,D,20171108,000000,27.9499,28.4874,27.3137,28.1939,822115.96622685,0
+CCS.US,D,20171109,000000,27.9983,28.1209,27.5577,27.8521,253849.98066072,0
+CCS.US,D,20171110,000000,27.7048,28.1455,27.6564,27.9005,386922.1592974,0
+CCS.US,D,20171113,000000,27.8026,27.9005,27.4598,27.8026,143019.41938328,0
+CCS.US,D,20171114,000000,27.7542,29.2225,27.7542,29.1731,393009.12570461,0
+CCS.US,D,20171115,000000,29.0752,29.0752,28.268,28.6347,312203.4826962,0
+CCS.US,D,20171116,000000,28.7323,28.9774,28.0477,28.0962,202927.55733521,0
+CCS.US,D,20171117,000000,28.0477,28.7817,27.9499,28.7323,246370.31957837,0
+CCS.US,D,20171120,000000,28.8806,29.0258,28.439,28.7817,179605.99432308,0
+CCS.US,D,20171121,000000,28.8311,29.4181,28.4874,29.0752,250968.43869842,0
+CCS.US,D,20171122,000000,29.1237,29.6622,29.0258,29.4181,257890.41463106,0
+CCS.US,D,20171124,000000,29.4181,29.9575,29.2225,29.8587,107659.54934631,0
+CCS.US,D,20171127,000000,29.9081,29.9812,29.4675,29.5653,177194.08196052,0
+CCS.US,D,20171128,000000,29.6622,30.3023,29.6622,30.0059,228882.68978392,0
+CCS.US,D,20171129,000000,30.0533,31.2291,30.0059,30.5928,667949.92877862,0
+CCS.US,D,20171130,000000,30.8379,30.9851,30.2016,30.6907,346309.32024589,0
+CCS.US,D,20171201,000000,30.6412,30.8379,28.9774,30.0059,322810.63400109,0
+CCS.US,D,20171204,000000,30.4466,30.8872,29.8103,29.8587,267043.13116255,0
+CCS.US,D,20171205,000000,29.8587,30.0059,29.1731,29.6137,228272.37373079,0
+CCS.US,D,20171206,000000,29.4675,29.8587,29.0258,29.1237,221307.8882223,0
+CCS.US,D,20171207,000000,29.1731,29.6137,28.8806,29.2225,207789.84310512,0
+CCS.US,D,20171208,000000,29.1731,29.3934,29.0258,29.2225,215299.86817022,0
+CCS.US,D,20171211,000000,29.3697,29.7116,29.1237,29.3697,333464.34341285,0
+CCS.US,D,20171212,000000,29.4675,29.6622,28.8806,28.8806,174461.32351365,0
+CCS.US,D,20171213,000000,28.8806,29.5159,28.5368,29.0258,221221.85693786,0
+CCS.US,D,20171214,000000,29.0258,29.4181,28.7323,28.929,238411.91970142,0
+CCS.US,D,20171215,000000,28.929,29.5159,28.5863,28.929,1262089.0640401,0
+CCS.US,D,20171218,000000,29.0258,29.9575,28.9774,29.3212,704847.22847515,0
+CCS.US,D,20171219,000000,29.3697,29.4181,28.7817,29.1237,463281.50309948,0
+CCS.US,D,20171220,000000,29.3212,29.5159,28.9774,29.4181,493193.06249961,0
+CCS.US,D,20171221,000000,29.5159,29.9575,29.5159,29.5653,229716.68717659,0
+CCS.US,D,20171222,000000,29.5159,29.8587,29.4181,29.5159,218725.93755638,0
+CCS.US,D,20171226,000000,29.6137,30.2263,29.6137,30.2016,107373.11577577,0
+CCS.US,D,20171227,000000,30.1522,30.3477,30.0059,30.1522,125372.88474581,0
+CCS.US,D,20171228,000000,30.2016,30.5434,29.9575,30.4466,115509.65101813,0
+CCS.US,D,20171229,000000,30.7885,30.7885,30.251,30.4466,189620.03583171,0
+CCS.US,D,20180102,000000,30.8379,31.2528,30.3972,31.2291,333611.10266277,0
+CCS.US,D,20180103,000000,31.2291,32.9918,31.0819,32.9423,441536.84292447,0
+CCS.US,D,20180104,000000,33.0895,33.8236,32.6725,33.3346,376965.80935597,0
+CCS.US,D,20180105,000000,33.5787,33.872,33.1873,33.7267,352102.76815326,0
+CCS.US,D,20180108,000000,34.4599,35.2443,33.9214,34.7543,738163.60247352,0
+CCS.US,D,20180109,000000,34.8018,35.0468,33.9708,34.3611,431459.03705207,0
+CCS.US,D,20180110,000000,34.4105,34.4727,33.4808,33.5303,291904.14809975,0
+CCS.US,D,20180111,000000,33.7742,34.4105,33.7742,34.1664,299109.52120467,0
+CCS.US,D,20180112,000000,34.3611,34.4599,33.872,34.1664,476432.14402547,0
+CCS.US,D,20180116,000000,34.5578,34.8512,33.1379,33.1379,223821.01386067,0
+CCS.US,D,20180117,000000,33.3346,34.0677,33.3346,34.0677,217899.02509302,0
+CCS.US,D,20180118,000000,34.0677,34.0677,33.4808,33.5787,120642.17623446,0
+CCS.US,D,20180119,000000,33.5787,34.3127,33.5303,34.1664,152530.43091115,0
+CCS.US,D,20180122,000000,33.8236,33.9214,33.4808,33.6774,300344.32316955,0
+CCS.US,D,20180123,000000,33.6774,34.1664,33.4314,33.9708,168982.64889406,0
+CCS.US,D,20180124,000000,34.0677,34.3127,33.628,33.6774,202771.68889046,0
+CCS.US,D,20180125,000000,33.8236,33.8236,32.7467,32.9423,163055.59946263,0
+CCS.US,D,20180126,000000,32.9918,32.9918,32.1588,32.6488,297817.02767257,0
+CCS.US,D,20180129,000000,32.4532,32.6488,31.2291,31.3269,339338.76194086,0
+CCS.US,D,20180130,000000,31.0335,31.5235,30.6412,31.1807,361081.39785036,0
+CCS.US,D,20180131,000000,31.4256,31.9633,30.8379,30.9357,490566.57799233,0
+CCS.US,D,20180201,000000,30.8872,31.5719,30.0533,31.3269,233777.36380209,0
+CCS.US,D,20180202,000000,31.0819,31.1362,30.4466,30.5434,263506.73930575,0
+CCS.US,D,20180205,000000,30.2016,30.4466,28.9774,29.2718,433917.50752149,0
+CCS.US,D,20180206,000000,28.7323,30.3972,28.1455,30.2994,500413.61759589,0
+CCS.US,D,20180207,000000,30.2994,30.827,29.8103,29.8587,173062.55604196,0
+CCS.US,D,20180208,000000,29.9081,30.1027,28.0477,28.0477,246279.22763014,0
+CCS.US,D,20180209,000000,28.5368,28.5368,27.0686,27.9983,331939.0593464,0
+CCS.US,D,20180212,000000,28.2433,28.6839,27.7542,28.3422,519600.61829118,0
+CCS.US,D,20180213,000000,28.3422,29.1731,28.2433,28.6839,324573.7692657,0
+CCS.US,D,20180214,000000,31.3269,32.6972,30.2994,30.7401,616394.92247929,0
+CCS.US,D,20180215,000000,31.3269,31.4741,30.3477,31.2291,508343.6777556,0
+CCS.US,D,20180216,000000,31.1313,32.0126,31.1313,31.817,242725.62951645,0
+CCS.US,D,20180220,000000,31.5235,31.8654,31.5235,31.5235,203057.11032825,0
+CCS.US,D,20180221,000000,31.6697,32.062,31.2775,31.2775,205389.06420291,0
+CCS.US,D,20180222,000000,31.5235,31.7132,31.2291,31.3269,314503.04832261,0
+CCS.US,D,20180223,000000,31.6203,31.6203,30.496,30.6412,217578.1790087,0
+CCS.US,D,20180226,000000,30.7401,31.3763,30.2994,31.1313,175107.06421332,0
+CCS.US,D,20180227,000000,31.2775,31.7676,30.4466,30.496,203164.3964006,0
+CCS.US,D,20180228,000000,30.496,30.5434,29.0752,29.1237,407390.52006445,0
+CCS.US,D,20180301,000000,29.2225,29.6137,28.7817,29.1731,357533.87253322,0
+CCS.US,D,20180302,000000,28.929,29.8587,28.4874,29.7116,430105.81555449,0
+CCS.US,D,20180305,000000,29.5159,30.2016,29.2718,29.761,215569.09548387,0
+CCS.US,D,20180306,000000,29.8103,29.8103,29.1731,29.6622,387394.82529544,0
+CCS.US,D,20180307,000000,29.4675,30.2994,29.3697,30.1522,228455.56976,0
+CCS.US,D,20180308,000000,30.251,30.251,29.3212,29.5653,234576.94868099,0
+CCS.US,D,20180309,000000,29.8103,30.251,29.3212,30.1027,292173.37541341,0
+CCS.US,D,20180312,000000,30.251,30.8379,30.0059,30.3972,152655.93537315,0
+CCS.US,D,20180313,000000,30.6412,31.1807,30.4466,30.6907,147361.46891554,0
+CCS.US,D,20180314,000000,30.9357,30.9357,30.0464,30.1522,183189.95641951,0
+CCS.US,D,20180315,000000,30.251,30.3477,29.4675,29.5653,131199.73303419,0
+CCS.US,D,20180316,000000,29.6137,29.9575,29.4181,29.761,367397.1062609,0
+CCS.US,D,20180319,000000,29.6137,29.8587,29.1731,29.8103,163076.85425055,0
+CCS.US,D,20180320,000000,29.9081,30.0059,29.5159,29.5653,114842.65553055,0
+CCS.US,D,20180321,000000,29.6622,30.6907,29.4675,30.251,198526.80410299,0
+CCS.US,D,20180322,000000,29.8587,30.6907,29.6137,29.6137,154667.04316349,0
+CCS.US,D,20180323,000000,29.8587,30.251,29.5159,29.5159,190964.14813446,0
+CCS.US,D,20180326,000000,30.1027,30.2016,29.4181,29.9575,151181.2579446,0
+CCS.US,D,20180327,000000,30.1027,30.1027,29.0752,29.2718,110529.95784828,0
+CCS.US,D,20180328,000000,29.2718,29.5159,28.5368,28.8806,181727.42458405,0
+CCS.US,D,20180329,000000,28.9774,29.5159,28.5863,29.3212,453602.47753377,0
+CCS.US,D,20180402,000000,29.1731,29.2718,27.7592,28.439,215306.95309952,0
+CCS.US,D,20180403,000000,28.5863,29.3697,28.2927,29.2225,244272.16837083,0
+CCS.US,D,20180404,000000,28.8311,31.1807,28.8311,31.0819,254029.1281589,0
+CCS.US,D,20180405,000000,31.3269,31.9633,31.2291,31.7182,272456.01715287,0
+CCS.US,D,20180406,000000,31.3763,31.817,30.0059,30.496,180985.53127237,0
+CCS.US,D,20180409,000000,30.7885,30.7885,29.3212,29.4181,196150.31638697,0
+CCS.US,D,20180410,000000,29.9081,29.9081,28.8806,29.0258,270392.27845911,0
+CCS.US,D,20180411,000000,28.7817,29.6622,28.6839,29.0752,207876.88652232,0
+CCS.US,D,20180412,000000,29.1237,29.1237,28.5863,28.8806,148297.69171677,0
+CCS.US,D,20180413,000000,29.0752,29.0752,28.5863,28.7323,173068.62883851,0
+CCS.US,D,20180416,000000,29.0258,29.3697,28.5863,29.2718,132496.27509732,0
+CCS.US,D,20180417,000000,29.5159,29.8587,29.4181,29.8587,187562.3699345,0
+CCS.US,D,20180418,000000,29.9575,30.5434,29.9081,30.2994,141893.92775628,0
+CCS.US,D,20180419,000000,30.251,30.251,28.5368,29.5159,277560.20265196,0
+CCS.US,D,20180420,000000,29.4181,29.7718,28.4153,28.6839,215554.92562526,0
+CCS.US,D,20180423,000000,28.6347,28.929,28.1989,28.6347,176041.26274905,0
+CCS.US,D,20180424,000000,28.8311,29.761,28.7817,28.9774,269461.11632166,0
+CCS.US,D,20180425,000000,29.0258,29.3212,28.5368,29.1237,120206.95914848,0
+CCS.US,D,20180426,000000,29.4675,30.3577,29.2718,30.251,201362.80009119,0
+CCS.US,D,20180427,000000,30.251,30.7401,29.9575,30.3972,174499.78455846,0
+CCS.US,D,20180430,000000,30.4466,30.5434,30.0533,30.1027,357089.54625242,0
+CCS.US,D,20180501,000000,30.0059,30.6907,29.8103,30.496,143778.51895186,0
+CCS.US,D,20180502,000000,30.496,30.496,29.2718,29.3697,242313.69148391,0
+CCS.US,D,20180503,000000,29.2225,29.7116,28.9774,28.9774,368027.6649692,0
+CCS.US,D,20180504,000000,28.929,29.761,28.6347,29.6137,170899.6283379,0
+CCS.US,D,20180507,000000,29.8103,30.2016,29.5159,30.1027,174654.64087045,0
+CCS.US,D,20180508,000000,30.1027,31.2775,30.1027,31.2775,344339.70989863,0
+CCS.US,D,20180509,000000,32.5017,32.7951,29.761,29.9081,663067.40035355,0
+CCS.US,D,20180510,000000,29.9081,30.5434,29.5159,29.6137,247127.39488143,0
+CCS.US,D,20180511,000000,29.6137,30.2016,29.6137,30.0533,306574.00029565,0
+CCS.US,D,20180514,000000,30.0533,30.2016,29.5653,29.761,196333.51241619,0
+CCS.US,D,20180515,000000,29.7116,29.7116,28.3916,28.7323,391682.21965875,0
+CCS.US,D,20180516,000000,28.6347,29.6137,28.5368,29.3697,377631.7927108,0
+CCS.US,D,20180517,000000,29.2718,29.761,29.2718,29.6622,156241.9217351,0
+CCS.US,D,20180518,000000,29.761,30.2994,29.5159,30.2016,346408.50925619,0
+CCS.US,D,20180521,000000,30.4466,30.7401,29.9575,30.4466,190390.26886063,0
+CCS.US,D,20180522,000000,30.3972,30.4219,29.5653,29.761,176979.50981581,0
+CCS.US,D,20180523,000000,29.7116,30.3231,29.5653,30.0533,218877.7574701,0
+CCS.US,D,20180524,000000,30.1027,30.3972,29.761,29.8587,158222.6655427,0
+CCS.US,D,20180525,000000,29.8103,30.5434,29.761,30.0059,320571.79634018,0
+CCS.US,D,20180529,000000,29.761,30.5928,29.761,30.2016,254616.1651586,0
+CCS.US,D,20180530,000000,30.3972,30.6907,29.5159,29.6137,375714.81326696,0
+CCS.US,D,20180531,000000,29.5653,29.6385,29.0752,29.4675,287209.87636769,0
+CCS.US,D,20180601,000000,29.6137,29.6622,29.0258,29.1731,278253.51359126,0
+CCS.US,D,20180604,000000,29.3212,29.5159,28.9774,29.1731,147210.66113458,0
+CCS.US,D,20180605,000000,29.0258,29.1731,28.6839,28.9774,284100.60453481,0
+CCS.US,D,20180606,000000,28.9774,29.3212,28.5368,29.1731,162013.10272178,0
+CCS.US,D,20180607,000000,29.2718,29.4675,28.7817,29.3212,227358.41785022,0
+CCS.US,D,20180608,000000,29.2718,31.0819,29.2225,30.8872,611203.693563,0
+CCS.US,D,20180611,000000,30.9851,31.1807,30.3477,30.3972,322135.54145144,0
+CCS.US,D,20180612,000000,30.4466,31.2291,30.3477,31.1313,335580.71301004,0
+CCS.US,D,20180613,000000,30.9851,31.0335,29.9081,30.1522,287615.74160368,0
+CCS.US,D,20180614,000000,30.251,33.211,29.7116,32.9918,1008116.6153156,0
+CCS.US,D,20180615,000000,32.7467,34.7543,32.6004,33.4808,724602.03564774,0
+CCS.US,D,20180618,000000,33.1379,33.383,32.2073,32.6488,375164.21304656,0
+CCS.US,D,20180619,000000,32.5017,32.8929,31.7676,31.817,239872.42727136,0
+CCS.US,D,20180620,000000,31.817,32.062,30.9357,31.2291,266909.52963849,0
+CCS.US,D,20180621,000000,31.1313,31.4256,30.496,30.8872,245033.29220492,0
+CCS.US,D,20180622,000000,31.0819,31.1313,29.6137,30.6412,873210.45212125,0
+CCS.US,D,20180625,000000,30.6412,30.6907,29.8103,30.251,356963.02965765,0
+CCS.US,D,20180626,000000,30.8872,31.2775,30.5928,30.9851,399989.80533723,0
+CCS.US,D,20180627,000000,31.1313,31.1313,29.9081,30.3972,221397.96803777,0
+CCS.US,D,20180628,000000,30.251,30.6907,30.0533,30.496,178014.92162735,0
+CCS.US,D,20180629,000000,30.7885,31.2291,30.7885,30.8872,154460.56808085,0
+CCS.US,D,20180702,000000,30.6907,31.1313,30.2994,30.6907,143760.30056222,0
+CCS.US,D,20180703,000000,30.7885,31.0819,30.6412,30.7885,84256.003580772,0
+CCS.US,D,20180705,000000,30.9851,31.2775,30.3972,31.1807,207496.32460527,0
+CCS.US,D,20180706,000000,31.4741,31.8654,31.0335,31.3269,220261.34295042,0
+CCS.US,D,20180709,000000,31.5235,31.7676,31.1313,31.3763,158725.69552348,0
+CCS.US,D,20180710,000000,31.4256,31.7676,30.9851,31.2291,187088.69180371,0
+CCS.US,D,20180711,000000,31.0335,31.5719,31.0335,31.0819,113338.62625201,0
+CCS.US,D,20180712,000000,31.3269,31.5235,30.6907,31.2775,106885.26778636,0
+CCS.US,D,20180713,000000,31.4741,31.5719,31.0819,31.2291,206865.76589698,0
+CCS.US,D,20180716,000000,31.3269,31.9148,31.1807,31.7676,132085.34919754,0
+CCS.US,D,20180717,000000,31.7182,32.6004,31.7182,32.5017,129540.84744367,0
+CCS.US,D,20180718,000000,32.2567,32.9918,32.062,32.6004,477389.62161464,0
+CCS.US,D,20180719,000000,32.551,33.0895,32.4532,32.8445,258881.29260124,0
+CCS.US,D,20180720,000000,32.8929,33.0411,32.2073,32.3061,182241.58802517,0
+CCS.US,D,20180723,000000,32.2567,32.5017,31.6697,31.7182,145092.26727188,0
+CCS.US,D,20180724,000000,31.8654,32.062,31.1313,31.2775,220938.45976559,0
+CCS.US,D,20180725,000000,31.3269,31.3269,29.6137,30.4466,631110.32064931,0
+CCS.US,D,20180726,000000,30.5434,30.911,29.8587,30.7885,469127.58191026,0
+CCS.US,D,20180727,000000,30.7401,30.8872,29.1731,29.3212,534738.07582132,0
+CCS.US,D,20180730,000000,29.3212,29.5653,28.7817,29.0258,235340.09678059,0
+CCS.US,D,20180731,000000,29.1731,30.0533,28.9774,29.8587,361113.78609862,0
+CCS.US,D,20180801,000000,29.8587,30.6165,29.5653,30.251,328537.28114642,0
+CCS.US,D,20180802,000000,29.9575,31.1313,29.8103,30.496,384780.48638126,0
+CCS.US,D,20180803,000000,31.9633,32.2567,29.0258,29.9575,769972.91079508,0
+CCS.US,D,20180806,000000,29.761,29.761,28.2927,28.8806,441675.50511233,0
+CCS.US,D,20180807,000000,28.8806,29.5159,28.5368,28.6839,440163.37877173,0
+CCS.US,D,20180808,000000,28.7817,29.8103,28.5368,29.7116,335615.12552381,0
+CCS.US,D,20180809,000000,29.7116,30.6907,29.6622,30.4466,231014.24137248,0
+CCS.US,D,20180810,000000,30.251,30.666,29.9081,30.1522,165633.5015975,0
+CCS.US,D,20180813,000000,30.0059,30.0059,28.6839,28.8311,236053.65037506,0
+CCS.US,D,20180814,000000,28.929,29.4675,28.7817,28.929,239248.95349238,0
+CCS.US,D,20180815,000000,28.8311,29.1731,28.4874,28.7323,230668.09196921,0
+CCS.US,D,20180816,000000,28.8311,29.0258,28.2433,28.6347,389536.49821158,0
+CCS.US,D,20180817,000000,28.4874,28.6839,28.3422,28.5368,189702.01858512,0
+CCS.US,D,20180820,000000,28.6347,28.929,28.2927,28.6347,108598.80854582,0
+CCS.US,D,20180821,000000,29.1237,30.0533,29.0752,29.3697,418124.1879641,0
+CCS.US,D,20180822,000000,29.2225,29.3697,28.439,28.6839,150727.82246897,0
+CCS.US,D,20180823,000000,28.6839,28.6839,28.3422,28.4874,155753.06161294,0
+CCS.US,D,20180824,000000,28.4874,28.9774,28.439,28.6347,144558.87330835,0
+CCS.US,D,20180827,000000,28.7817,29.1731,28.5368,28.9774,221850.39138064,0
+CCS.US,D,20180828,000000,29.0258,29.0752,28.3916,28.6839,135663.23849742,0
+CCS.US,D,20180829,000000,28.7817,28.8311,27.8026,28.7323,431859.84162427,0
+CCS.US,D,20180830,000000,28.6347,28.8806,27.9983,28.2927,310614.43426599,0
+CCS.US,D,20180831,000000,28.1455,28.6839,28.1455,28.6347,161010.07915851,0
+CCS.US,D,20180904,000000,28.7817,29.3212,28.4874,29.0258,236209.5188198,0
+CCS.US,D,20180905,000000,29.0258,29.0258,28.1939,28.3422,214612.63002747,0
+CCS.US,D,20180906,000000,28.3916,28.7323,28.1455,28.1455,185896.39941466,0
+CCS.US,D,20180907,000000,27.9499,28.0962,27.3621,27.4598,329459.33408905,0
+CCS.US,D,20180910,000000,27.4114,27.607,26.9214,27.3621,198478.2217306,0
+CCS.US,D,20180911,000000,27.3621,28.3422,27.3137,28.0962,344126.14988667,0
+CCS.US,D,20180912,000000,28.0962,28.4874,27.7542,28.1455,455745.16258268,0
+CCS.US,D,20180913,000000,28.1939,28.1939,27.5577,28.0962,439864.79960808,0
+CCS.US,D,20180914,000000,28.2433,28.929,27.9005,28.5368,393985.83381618,0
+CCS.US,D,20180917,000000,28.439,28.8311,28.1939,28.3422,312891.73297171,0
+CCS.US,D,20180918,000000,28.2927,29.1978,28.2433,28.2927,603148.12894128,0
+CCS.US,D,20180919,000000,28.2433,28.4874,27.8521,28.0962,231892.77260651,0
+CCS.US,D,20180920,000000,28.1455,28.1455,27.4648,27.6564,379151.00398071,0
+CCS.US,D,20180921,000000,26.5795,26.872,25.9471,26.8236,1237637.9608699,0
+CCS.US,D,20180924,000000,26.5795,26.6279,25.7229,26.3829,621670.15841451,0
+CCS.US,D,20180925,000000,26.5301,26.5301,25.9423,26.0904,429998.52948213,0
+CCS.US,D,20180926,000000,26.2366,26.2366,25.6982,25.8929,388887.72111363,0
+CCS.US,D,20180927,000000,25.8445,25.9423,25.2576,25.552,343389.31723878,0
+CCS.US,D,20180928,000000,25.3544,26.0904,25.3544,25.6982,393215.60078727,0
+CCS.US,D,20181001,000000,25.8048,25.9423,25.2576,25.4433,311116.45211401,0
+CCS.US,D,20181002,000000,25.473,25.6982,25.2694,25.6301,346110.9422253,0
+CCS.US,D,20181003,000000,25.6785,25.7081,25.0521,25.3544,466048.67406012,0
+CCS.US,D,20181004,000000,25.2003,25.2003,24.1125,24.4246,919456.82210434,0
+CCS.US,D,20181005,000000,24.3851,24.6707,23.7104,24.3951,541135.76698527,0
+CCS.US,D,20181008,000000,24.2795,24.6905,23.985,24.5136,287793.87696912,0
+CCS.US,D,20181009,000000,24.4741,24.6124,23.9158,24.0137,428932.75368785,0
+CCS.US,D,20181010,000000,23.8674,23.985,23.0938,23.1225,527478.04754747,0
+CCS.US,D,20181011,000000,22.9862,23.485,22.6828,23.0453,691690.51475261,0
+CCS.US,D,20181012,000000,23.4169,23.4169,22.4002,22.9565,774012.33263265,0
+CCS.US,D,20181015,000000,22.8991,23.4257,22.6828,22.8102,540048.73640308,0
+CCS.US,D,20181016,000000,22.9862,23.7104,22.6729,23.3971,833160.35888325,0
+CCS.US,D,20181017,000000,23.1619,23.1619,22.4002,22.7421,371803.93228966,0
+CCS.US,D,20181018,000000,22.4961,22.8991,21.763,21.9397,948558.67529799,0
+CCS.US,D,20181019,000000,21.9784,22.0169,20.9409,21.0288,749013.66564035,0
+CCS.US,D,20181022,000000,21.0091,21.0485,20.2641,20.3136,458716.78436045,0
+CCS.US,D,20181023,000000,19.9806,21.2926,19.9806,20.8134,680649.1584945,0
+CCS.US,D,20181024,000000,20.8234,21.2729,20.1466,20.2257,536014.37522929,0
+CCS.US,D,20181025,000000,20.4223,21.4705,20.363,21.2926,634522.22017686,0
+CCS.US,D,20181026,000000,20.9212,22.5356,20.8628,21.8114,606320.15300517,0
+CCS.US,D,20181029,000000,21.6345,21.92,19.9856,20.2059,872013.09906842,0
+CCS.US,D,20181030,000000,20.0991,20.8817,19.7849,20.8628,768310.98880628,0
+CCS.US,D,20181031,000000,21.1751,21.1751,20.1763,20.774,947796.53933114,0
+CCS.US,D,20181101,000000,20.8036,21.4992,20.53,21.2235,625333.06686608,0
+CCS.US,D,20181102,000000,21.2729,21.3816,20.3926,20.8915,523027.69981011,0
+CCS.US,D,20181105,000000,20.8817,21.426,20.7048,21.3124,779861.44784171,0
+CCS.US,D,20181106,000000,21.3322,21.595,20.9112,21.0665,694790.67739067,0
+CCS.US,D,20181107,000000,20.8531,22.9565,20.7048,21.674,998263.5029155,0
+CCS.US,D,20181108,000000,21.2828,21.2926,19.6763,20.6851,867465.58658628,0
+CCS.US,D,20181109,000000,20.5684,20.9607,20.186,20.186,946475.70608182,0
+CCS.US,D,20181112,000000,20.0892,20.2839,19.5409,19.7455,424211.15437131,0
+CCS.US,D,20181113,000000,19.8343,20.4845,19.8343,19.8343,376159.13954777,0
+CCS.US,D,20181114,000000,20.0497,20.606,19.6526,19.9706,399160.86860834,0
+CCS.US,D,20181115,000000,19.6101,19.9706,18.796,19.3927,626856.32666701,0
+CCS.US,D,20181116,000000,19.1685,19.8146,19.1003,19.7553,416253.76662713,0
+CCS.US,D,20181119,000000,19.775,20.0547,19.3927,19.7158,288333.34372918,0
+CCS.US,D,20181120,000000,19.4224,20.0991,19.2267,19.2464,447135.96134227,0
+CCS.US,D,20181121,000000,19.3839,19.9411,19.3345,19.9035,400102.15207338,0
+CCS.US,D,20181123,000000,19.775,20.5872,19.775,20.2938,212033.71575983,0
+CCS.US,D,20181126,000000,20.4805,20.5003,19.7849,19.9134,298980.98034439,0
+CCS.US,D,20181127,000000,19.7257,20.0892,19.6862,19.8047,240461.48853658,0
+CCS.US,D,20181128,000000,19.8343,20.2444,18.8839,20.2257,433180.6748736,0
+CCS.US,D,20181129,000000,20.1466,20.4608,20.0892,20.1268,275292.01314107,0
+CCS.US,D,20181130,000000,20.1179,20.1663,19.9035,20.1366,217621.7007173,0
+CCS.US,D,20181203,000000,20.4124,20.4124,19.4421,20.1366,518504.47851417,0
+CCS.US,D,20181204,000000,19.9035,19.9035,18.9334,19.0212,435462.02211035,0
+CCS.US,D,20181206,000000,18.6883,19.5903,18.5816,19.4125,374055.92767644,0
+CCS.US,D,20181207,000000,19.4816,20.3827,19.3245,19.3345,330285.23441965,0
+CCS.US,D,20181210,000000,19.3442,19.3442,18.3839,18.4333,269411.52181651,0
+CCS.US,D,20181211,000000,18.6507,18.8641,18.2002,18.4531,624518.29999581,0
+CCS.US,D,20181212,000000,18.6981,19.0113,18.5321,18.5717,248143.57617055,0
+CCS.US,D,20181213,000000,18.5618,18.9629,18.3939,18.4037,221108.49806896,0
+CCS.US,D,20181214,000000,18.2002,18.5914,17.8949,18.0035,464058.82105771,0
+CCS.US,D,20181217,000000,17.8752,18.0432,17.2882,17.4245,491186.00324029,0
+CCS.US,D,20181218,000000,17.5728,18.0135,17.5333,17.7585,407072.71037841,0
+CCS.US,D,20181219,000000,17.7684,18.4136,17.5827,17.6321,553705.44370811,0
+CCS.US,D,20181220,000000,17.5135,17.7585,16.7706,16.9158,697168.17723944,0
+CCS.US,D,20181221,000000,16.9356,17.0738,16.2508,16.4178,759173.45426615,0
+CCS.US,D,20181224,000000,16.3102,16.6431,16.0058,16.3199,232708.55160953,0
+CCS.US,D,20181226,000000,16.408,17.0886,16.1826,17.064,382014.32755338,0
+CCS.US,D,20181227,000000,16.7606,17.0541,16.3586,16.7409,409759.92285116,0
+CCS.US,D,20181228,000000,16.7606,17.2685,16.5343,16.9651,622818.92909496,0
+CCS.US,D,20181231,000000,17.0441,17.1944,16.5393,16.896,287394.08452966,0
+CCS.US,D,20190102,000000,16.6134,17.8356,16.5542,17.5629,326481.63951471,0
+CCS.US,D,20190103,000000,17.4245,17.8356,17.0838,17.5827,239648.74593182,0
+CCS.US,D,20190104,000000,17.7971,18.7761,17.6222,18.7377,489110.11895342,0
+CCS.US,D,20190107,000000,18.8454,19.7949,18.6794,19.7059,650302.38200839,0
+CCS.US,D,20190108,000000,19.8837,20.5398,19.5805,20.53,1175362.4443968,0
+CCS.US,D,20190109,000000,20.4904,21.6444,20.2157,21.4212,1256757.1486704,0
+CCS.US,D,20190110,000000,21.3618,21.5317,20.8036,21.3322,639757.98293452,0
+CCS.US,D,20190111,000000,21.2729,21.6543,21.1256,21.4112,241184.15132586,0
+CCS.US,D,20190114,000000,21.2335,21.4507,20.9894,21.184,287818.1681553,0
+CCS.US,D,20190115,000000,21.2235,21.3519,20.7443,21.0485,345540.09934973,0
+CCS.US,D,20190116,000000,21.0762,21.2432,20.7245,20.9804,523648.13719082,0
+CCS.US,D,20190117,000000,20.9894,21.2532,20.7147,20.8036,371646.0395794,0
+CCS.US,D,20190118,000000,20.931,20.931,20.3728,20.442,300313.95918681,0
+CCS.US,D,20190122,000000,20.3136,20.3926,19.7257,20.1081,258534.13106521,0
+CCS.US,D,20190123,000000,20.2059,20.3728,19.8245,20.1366,481688.14943828,0
+CCS.US,D,20190124,000000,20.1663,20.8817,20.1663,20.7937,276428.63822841,0
+CCS.US,D,20190125,000000,20.9894,21.6859,20.8441,21.1652,355000.5042397,0
+CCS.US,D,20190128,000000,20.9607,21.504,20.7443,21.3223,601100.58437165,0
+CCS.US,D,20190129,000000,21.1356,21.841,20.5684,21.7827,253366.18120235,0
+CCS.US,D,20190130,000000,22.095,22.095,21.1938,21.9497,329419.86091148,0
+CCS.US,D,20190131,000000,22.0554,23.0356,21.8114,22.9664,425074.50361397,0
+CCS.US,D,20190201,000000,22.9959,23.5641,22.9278,23.074,347366.99897811,0
+CCS.US,D,20190204,000000,22.8596,23.495,22.7223,22.918,637080.89178934,0
+CCS.US,D,20190205,000000,22.8596,23.495,22.8596,23.3971,586021.83054148,0
+CCS.US,D,20190206,000000,23.4357,24.1272,22.9762,23.1916,528507.38656246,0
+CCS.US,D,20190207,000000,23.084,23.495,22.8399,23.3971,674496.40345801,0
+CCS.US,D,20190208,000000,21.5357,22.4961,21.1938,22.4477,1215115.9827366,0
+CCS.US,D,20190211,000000,22.5158,22.5988,22.0752,22.4961,358441.75561724,0
+CCS.US,D,20190212,000000,22.6432,24.1954,22.6432,24.0828,823100.77140049,0
+CCS.US,D,20190213,000000,24.1619,24.3179,23.6234,23.6916,604850.53624041,0
+CCS.US,D,20190214,000000,23.5443,23.5443,22.6235,22.7608,572053.38634695,0
+CCS.US,D,20190215,000000,22.8893,23.2213,22.5741,23.1719,383121.60079074,0
+CCS.US,D,20190219,000000,23.1422,23.4653,22.8299,23.3399,246038.34003371,0
+CCS.US,D,20190220,000000,23.32,23.5147,23.0938,23.2016,244118.32419159,0
+CCS.US,D,20190221,000000,23.074,23.3685,23.0641,23.3497,154156.92825342,0
+CCS.US,D,20190222,000000,23.5344,23.7104,23.3773,23.6817,182137.33835108,0
+CCS.US,D,20190225,000000,23.7993,24.0137,23.4257,23.4257,190140.27206937,0
+CCS.US,D,20190226,000000,23.3971,23.4703,22.9081,23.1619,182836.72208693,0
+CCS.US,D,20190227,000000,23.1522,23.2805,22.7026,22.9377,340246.64502487,0
+CCS.US,D,20190228,000000,22.7905,22.8202,22.1928,22.3508,328100.03979492,0
+CCS.US,D,20190301,000000,22.5455,22.5889,22.0752,22.2619,285851.59420632,0
+CCS.US,D,20190304,000000,22.3211,22.9664,22.3211,22.8596,233431.21439882,0
+CCS.US,D,20190305,000000,22.8596,22.9278,22.1531,22.1828,238831.95479604,0
+CCS.US,D,20190306,000000,22.2125,22.6532,22.0169,22.0169,258469.35456869,0
+CCS.US,D,20190307,000000,22.4002,23.3299,22.2915,23.2805,400486.76252146,0
+CCS.US,D,20190308,000000,23.32,23.662,23.1719,23.2608,259716.30212667,0
+CCS.US,D,20190311,000000,23.3497,24.0531,23.1037,23.9652,446508.43903225,0
+CCS.US,D,20190312,000000,24.0047,24.0186,23.5048,23.5839,277401.29780894,0
+CCS.US,D,20190313,000000,23.74,24.2201,23.2016,23.2608,313729.77889542,0
+CCS.US,D,20190314,000000,23.2805,23.32,22.9664,23.0059,270066.371711,0
+CCS.US,D,20190315,000000,23.1125,23.495,22.9465,22.9664,456634.82727704,0
+CCS.US,D,20190318,000000,23.0256,23.3102,22.7608,23.1323,184203.10131037,0
+CCS.US,D,20190319,000000,23.1619,23.3497,22.336,22.3607,185539.11655106,0
+CCS.US,D,20190320,000000,22.3607,22.8696,21.4903,22.4477,417808.40254358,0
+CCS.US,D,20190321,000000,22.5554,23.1916,22.5554,22.9959,252439.06759593,0
+CCS.US,D,20190322,000000,22.8794,23.3873,22.6235,22.8498,423326.55034074,0
+CCS.US,D,20190325,000000,22.8596,23.6333,22.6927,23.574,223039.64737141,0
+CCS.US,D,20190326,000000,23.7004,23.828,22.9664,23.3685,360842.53451945,0
+CCS.US,D,20190327,000000,23.8674,24.4148,23.574,23.985,622953.54275178,0
+CCS.US,D,20190328,000000,24.0927,24.2795,23.6234,24.0235,353100.73105274,0
+CCS.US,D,20190329,000000,24.1619,24.3565,23.3596,23.4653,335042.25838272,0
+CCS.US,D,20190401,000000,23.5641,23.6817,23.0158,23.3773,206353.62672138,0
+CCS.US,D,20190402,000000,23.4357,23.5246,22.5455,22.9081,332560.50885987,0
+CCS.US,D,20190403,000000,23.1916,23.3596,22.751,23.0256,467573.95812658,0
+CCS.US,D,20190404,000000,23.0158,24.0334,23.0158,24.0137,165580.87069409,0
+CCS.US,D,20190405,000000,25.8248,26.1882,25.4828,25.4927,2291882.5266358,0
+CCS.US,D,20190408,000000,25.4038,25.7081,25.3346,25.4038,828109.81642032,0
+CCS.US,D,20190409,000000,25.306,25.6498,24.9146,25.0521,969526.01751478,0
+CCS.US,D,20190410,000000,24.9631,25.4137,24.8949,25.1607,6561239.6720643,0
+CCS.US,D,20190411,000000,25.0719,25.5322,25.0076,25.4531,576067.50486557,0
+CCS.US,D,20190412,000000,25.4137,25.874,24.9443,25.2101,767950.6695444,0
+CCS.US,D,20190415,000000,25.1113,25.4828,24.9246,25.0816,530627.80469068,0
+CCS.US,D,20190416,000000,25.1804,25.384,24.7873,24.9631,362975.09824077,0
+CCS.US,D,20190417,000000,24.9631,25.1804,24.7676,24.9146,890228.45231594,0
+CCS.US,D,20190418,000000,24.7486,25.0719,24.3269,24.9246,325776.18298232,0
+CCS.US,D,20190422,000000,24.8455,25.2378,23.9158,24.0334,463097.29493751,0
+CCS.US,D,20190423,000000,24.3179,24.8455,24.1223,24.641,378954.65022564,0
+CCS.US,D,20190424,000000,24.6805,25.0125,24.5333,25.0027,298263.3782189,0
+CCS.US,D,20190425,000000,24.6223,24.8653,23.9702,24.2982,379140.88265314,0
+CCS.US,D,20190426,000000,24.3851,24.4839,23.8427,24.4444,305449.52080141,0
+CCS.US,D,20190429,000000,24.4741,24.802,24.2795,24.6993,267461.14199165,0
+CCS.US,D,20190430,000000,24.5926,25.2289,24.4444,24.8949,379220.84114102,0
+CCS.US,D,20190501,000000,24.9927,25.4433,24.5531,24.6124,492457.24198446,0
+CCS.US,D,20190502,000000,25.0916,25.7477,24.5235,24.817,610346.41711689,0
+CCS.US,D,20190503,000000,26.4323,28.1593,26.4323,27.6268,1928227.2751817,0
+CCS.US,D,20190506,000000,27.2938,27.9202,26.9411,27.7048,731205.18976158,0
+CCS.US,D,20190507,000000,27.4598,27.695,26.9312,27.3235,384822.99595711,0
+CCS.US,D,20190508,000000,27.2148,27.862,26.7168,26.7357,372693.59698403,0
+CCS.US,D,20190509,000000,26.5697,27.0933,26.4125,26.7752,434259.60839372,0
+CCS.US,D,20190510,000000,26.7455,26.9312,26.4225,26.872,281131.00702254,0
+CCS.US,D,20190513,000000,26.4817,27.0202,26.3335,26.8236,310647.83464701,0
+CCS.US,D,20190514,000000,26.8423,27.8126,26.8286,27.5191,425408.50742415,0
+CCS.US,D,20190515,000000,27.2642,27.6367,27.118,27.2247,362407.29176347,0
+CCS.US,D,20190516,000000,27.4114,27.5577,27.1278,27.3621,458959.6962224,0
+CCS.US,D,20190517,000000,27.2247,27.5092,26.7851,26.951,371536.72924153,0
+CCS.US,D,20190520,000000,26.7267,27.2544,26.5894,26.6773,376700.63057335,0
+CCS.US,D,20190521,000000,26.872,27.04,26.6279,26.8048,591930.66158327,0
+CCS.US,D,20190522,000000,26.5499,26.9559,26.2021,26.3533,269067.39667875,0
+CCS.US,D,20190523,000000,26.1398,26.4619,25.8248,26.2653,536563.96331694,0
+CCS.US,D,20190524,000000,26.4026,26.9411,26.3335,26.9214,283135.02988358,0
+CCS.US,D,20190528,000000,26.9906,27.3334,26.4817,26.7652,697542.66635995,0
+CCS.US,D,20190529,000000,26.6082,26.8423,25.8642,26.1488,460528.50199745,0
+CCS.US,D,20190530,000000,26.1982,26.4916,25.874,26.0212,235566.81451841,0
+CCS.US,D,20190531,000000,26.8523,26.8523,25.874,26.1398,414119.1786403,0
+CCS.US,D,20190603,000000,26.13,26.6082,25.8248,26.0707,671014.66677015,0
+CCS.US,D,20190604,000000,26.3533,26.862,26.0411,26.8236,288940.62338404,0
+CCS.US,D,20190605,000000,26.872,27.0498,26.4026,27.0103,254666.77179651,0
+CCS.US,D,20190606,000000,26.9806,27.6268,26.7168,27.0597,380287.62906806,0
+CCS.US,D,20190607,000000,27.0103,27.4796,26.8917,27.3334,206969.0034383,0
+CCS.US,D,20190610,000000,27.3432,27.7929,27.1081,27.3334,310774.35124177,0
+CCS.US,D,20190611,000000,27.4114,27.5577,26.4273,26.9017,260392.40680908,0
+CCS.US,D,20190612,000000,26.9114,27.3719,26.8325,26.8819,173472.46980899,0
+CCS.US,D,20190613,000000,27.2148,27.5092,26.8523,27.3037,213201.71696268,0
+CCS.US,D,20190614,000000,27.2938,27.7245,27.1565,27.3531,315158.91034986,0
+CCS.US,D,20190617,000000,27.3621,27.3621,26.1003,26.6773,554310.69909746,0
+CCS.US,D,20190618,000000,26.8917,27.0884,26.54,26.7851,390280.41578878,0
+CCS.US,D,20190619,000000,26.707,26.707,25.8543,26.3335,220468.83016583,0
+CCS.US,D,20190620,000000,26.5795,26.872,26.13,26.5697,372590.35944272,0
+CCS.US,D,20190621,000000,26.4422,26.4422,25.6785,25.7763,559086.95358293,0
+CCS.US,D,20190624,000000,25.7664,26.0707,25.4236,25.9224,267544.13687781,0
+CCS.US,D,20190625,000000,26.13,26.13,24.5531,24.6707,450062.03714594,0
+CCS.US,D,20190626,000000,24.6707,24.9346,24.2982,24.7289,215481.03993392,0
+CCS.US,D,20190627,000000,24.9631,25.7279,24.9631,25.6982,448259.42870377,0
+CCS.US,D,20190628,000000,25.6785,26.2169,25.6785,26.0212,645185.03878344,0
+CCS.US,D,20190701,000000,26.2555,26.3335,25.6597,25.874,292721.9513683,0
+CCS.US,D,20190702,000000,25.9718,26.3138,25.7763,26.294,243346.06689716,0
+CCS.US,D,20190703,000000,26.3138,26.6576,26.1359,26.6082,94901.615930464,0
+CCS.US,D,20190705,000000,26.3829,26.3829,25.7377,25.8839,286272.64143369,0
+CCS.US,D,20190708,000000,25.8929,26.5203,25.6301,26.4026,200457.95340544,0
+CCS.US,D,20190709,000000,26.2466,26.5992,25.9027,25.9818,184310.38738272,0
+CCS.US,D,20190710,000000,26.4422,26.4817,25.7477,26.294,233639.71374699,0
+CCS.US,D,20190711,000000,26.3236,26.3236,25.7951,26.2268,109598.79571083,0
+CCS.US,D,20190712,000000,26.2466,27.0982,26.2466,26.9114,200275.76950898,0
+CCS.US,D,20190715,000000,27.0784,27.1565,26.5301,26.6873,170565.62452773,0
+CCS.US,D,20190716,000000,26.6674,27.2346,26.5301,27.0686,203485.24248493,0
+CCS.US,D,20190717,000000,27.118,27.118,26.6279,26.7652,642170.90742982,0
+CCS.US,D,20190718,000000,26.6873,26.7851,26.0212,26.13,200950.86205864,0
+CCS.US,D,20190719,000000,26.1784,26.3286,25.7664,25.7763,261646.43929637,0
+CCS.US,D,20190722,000000,25.7763,25.9126,25.1706,25.1804,315459.51377901,0
+CCS.US,D,20190723,000000,25.3247,25.3494,24.4741,24.9631,408146.58323475,0
+CCS.US,D,20190724,000000,24.5828,25.473,24.3951,25.4038,369338.37689093,0
+CCS.US,D,20190725,000000,25.473,26.8325,25.473,26.7357,528539.77481072,0
+CCS.US,D,20190726,000000,26.7168,27.03,26.54,26.951,310421.11690919,0
+CCS.US,D,20190729,000000,26.9114,26.9273,25.9521,26.2268,314037.46725389,0
+CCS.US,D,20190730,000000,26.1882,27.3137,26.1882,27.1861,312448.41882367,0
+CCS.US,D,20190731,000000,27.4114,27.6169,26.3138,26.9906,985219.13592912,0
+CCS.US,D,20190801,000000,27.0686,27.5478,26.4422,27.0103,419486.51865651,0
+CCS.US,D,20190802,000000,26.8146,26.8146,26.2268,26.6279,328235.66558451,0
+CCS.US,D,20190805,000000,26.1586,26.2851,25.0224,25.3939,225377.67404262,0
+CCS.US,D,20190806,000000,25.4236,25.9818,25.2289,25.6103,205974.07693709,0
+CCS.US,D,20190807,000000,25.384,26.4225,25.1509,26.2555,232108.35688398,0
+CCS.US,D,20190808,000000,26.373,27.0004,26.373,26.9906,296186.48179928,0
+CCS.US,D,20190809,000000,26.9114,26.9312,26.4225,26.9214,231150.87929482,0
+CCS.US,D,20190812,000000,26.7652,26.7652,26.0806,26.373,154406.92504466,0
+CCS.US,D,20190813,000000,26.3632,27.3818,26.3632,27.0884,193445.89765733,0
+CCS.US,D,20190814,000000,26.7752,26.8523,26.1784,26.2653,179591.82446447,0
+CCS.US,D,20190815,000000,26.3632,26.6082,26.0509,26.3433,207237.2186192,0
+CCS.US,D,20190816,000000,26.452,26.872,26.2851,26.6873,168002.90438422,0
+CCS.US,D,20190819,000000,27.0202,27.5595,26.8819,27.205,166174.99262309,0
+CCS.US,D,20190820,000000,27.2346,27.8905,27.1229,27.6851,293983.0687849,0
+CCS.US,D,20190821,000000,27.9983,28.596,27.2346,28.4103,382042.6672706,0
+CCS.US,D,20190822,000000,28.439,28.8905,27.8323,28.4192,214583.27817748,0
+CCS.US,D,20190823,000000,28.1258,28.4004,27.03,27.0982,242168.9564995,0
+CCS.US,D,20190826,000000,27.3917,27.5191,26.9708,27.2741,138660.16359415,0
+CCS.US,D,20190827,000000,27.4114,27.5092,26.7357,26.8048,157714.57489814,0
+CCS.US,D,20190828,000000,26.697,27.4697,26.3829,27.0004,198187.73962902,0
+CCS.US,D,20190829,000000,27.2544,27.5775,27.0004,27.0884,194198.92442936,0
+CCS.US,D,20190830,000000,27.2247,27.5972,27.0004,27.5872,172164.79428553,0
+CCS.US,D,20190903,000000,27.2938,27.4213,26.5795,26.707,238461.51420658,0
+CCS.US,D,20190904,000000,26.9708,27.3818,26.7357,27.1565,175220.42308223,0
+CCS.US,D,20190905,000000,27.4114,27.4894,26.5894,26.6082,399918.95604416,0
+CCS.US,D,20190906,000000,26.7752,27.1081,26.3433,27.0004,208652.18021502,0
+CCS.US,D,20190909,000000,27.0202,27.4213,26.8325,27.1763,236464.57627485,0
+CCS.US,D,20190910,000000,27.1664,27.4312,26.8523,27.2148,220449.59964343,0
+CCS.US,D,20190911,000000,27.9005,28.4577,27.1664,28.4192,755764.59113687,0
+CCS.US,D,20190912,000000,28.9103,29.6137,28.6347,29.2916,686578.23219144,0
+CCS.US,D,20190913,000000,30.1818,30.5731,28.9103,29.2225,435786.9167257,0
+CCS.US,D,20190916,000000,29.2718,29.3795,28.9714,29.262,262097.85050648,0
+CCS.US,D,20190917,000000,29.1138,29.5159,29.0258,29.3114,247630.4248622,0
+CCS.US,D,20190918,000000,29.3983,29.7708,28.929,29.6819,278815.24727201,0
+CCS.US,D,20190919,000000,29.996,30.2312,29.594,29.6235,229853.32509893,0
+CCS.US,D,20190920,000000,29.3884,29.6137,29.1138,29.3598,699632.72050542,0
+CCS.US,D,20190923,000000,29.2027,29.3697,29.0258,29.1039,392625.52738929,0
+CCS.US,D,20190924,000000,29.2521,29.5456,29.0436,29.1928,318097.13174662,0
+CCS.US,D,20190925,000000,29.3114,29.8539,29.1533,29.761,296821.0890386,0
+CCS.US,D,20190926,000000,30.0346,30.5147,29.6622,30.3477,779818.93826587,0
+CCS.US,D,20190927,000000,30.4367,30.4367,29.7016,29.8587,239050.57547179,0
+CCS.US,D,20190930,000000,29.8587,30.0484,29.6335,29.9862,475569.80691557,0
+CCS.US,D,20191001,000000,30.0346,30.4763,29.4378,29.5356,236428.13949555,0
+CCS.US,D,20191002,000000,29.4181,29.918,29.2422,29.4862,345702.04059103,0
+CCS.US,D,20191003,000000,29.4279,29.751,28.9675,29.3983,287605.62027611,0
+CCS.US,D,20191004,000000,29.3884,30.2114,29.3598,29.918,425339.68239659,0
+CCS.US,D,20191007,000000,29.8983,30.5731,29.5159,30.4071,387062.84575078,0
+CCS.US,D,20191008,000000,30.0435,30.496,29.751,30.0633,404476.58985389,0
+CCS.US,D,20191009,000000,30.2806,30.3577,29.9674,30.0149,213850.49406062,0
+CCS.US,D,20191010,000000,30.0346,30.2114,29.6819,29.8202,197176.61900368,0
+CCS.US,D,20191011,000000,29.9674,30.3477,29.4092,29.4575,432256.59766544,0
+CCS.US,D,20191014,000000,29.3499,29.8883,29.2225,29.6622,320890.61815898,0
+CCS.US,D,20191015,000000,29.8399,30.5147,29.6719,30.3577,526502.35156866,0
+CCS.US,D,20191016,000000,30.3477,31.9148,30.0435,31.807,1088611.5335673,0
+CCS.US,D,20191017,000000,31.8753,32.6193,31.8367,32.0817,355557.17725665,0
+CCS.US,D,20191018,000000,31.9434,32.3357,31.6895,32.1401,308079.04170695,0
+CCS.US,D,20191021,000000,32.4334,32.7566,31.9336,32.0423,286348.55139055,0
+CCS.US,D,20191022,000000,32.2467,32.8395,31.8367,32.4918,216634.87127816,0
+CCS.US,D,20191023,000000,32.6004,33.2752,32.1015,33.216,293879.83124357,0
+CCS.US,D,20191024,000000,33.2654,33.5203,32.9226,33.295,231224.76498617,0
+CCS.US,D,20191025,000000,33.1676,33.8424,32.9818,33.2555,247117.27355384,0
+CCS.US,D,20191028,000000,33.3346,33.5303,32.1401,32.1588,389658.96627531,0
+CCS.US,D,20191029,000000,32.0917,32.4334,31.2005,31.2291,683779.6851153,0
+CCS.US,D,20191030,000000,30.5731,31.0335,28.8905,29.7313,952307.61503399,0
+CCS.US,D,20191031,000000,29.7116,29.9279,29.2718,29.5356,518275.73651083,0
+CCS.US,D,20191101,000000,29.761,30.251,29.4082,29.5741,504143.32680948,0
+CCS.US,D,20191104,000000,29.6819,29.7411,28.1455,28.7323,1498197.369584,0
+CCS.US,D,20191105,000000,28.7323,28.7423,27.03,27.3334,655539.15689881,0
+CCS.US,D,20191106,000000,27.7048,28.1643,26.951,27.8126,517080.40772352,0
+CCS.US,D,20191107,000000,27.7929,27.9055,26.3533,26.3632,549420.07361032,0
+CCS.US,D,20191108,000000,26.2752,26.6279,26.0707,26.2653,757220.03804302,0
+CCS.US,D,20191111,000000,26.1685,27.2346,26.0065,26.8325,580229.39476688,0
+CCS.US,D,20191112,000000,27.2346,27.6752,26.5894,27.3137,545915.05786902,0
+CCS.US,D,20191113,000000,27.1278,27.4312,26.8917,27.284,300594.3199608,0
+CCS.US,D,20191114,000000,27.118,27.6564,27.118,27.5191,232831.01967326,0
+CCS.US,D,20191115,000000,27.6466,27.695,27.3334,27.5577,346986.43706106,0
+CCS.US,D,20191118,000000,27.5478,27.8521,27.4213,27.6664,299530.56843204,0
+CCS.US,D,20191119,000000,27.7445,27.8521,27.2544,27.4411,273661.46726777,0
+CCS.US,D,20191120,000000,27.2938,27.7048,27.0784,27.2544,324776.19581732,0
+CCS.US,D,20191121,000000,27.0202,27.1378,26.5697,26.7357,364500.38230722,0
+CCS.US,D,20191122,000000,26.8048,26.951,26.4817,26.5894,293821.1275436,0
+CCS.US,D,20191125,000000,26.6082,27.4796,26.5845,27.4015,273718.14670222,0
+CCS.US,D,20191126,000000,27.3235,28.2236,27.2544,28.1356,365063.12812073,0
+CCS.US,D,20191127,000000,28.2927,28.4192,27.862,28.0675,248304.50527909,0
+CCS.US,D,20191129,000000,28.028,28.1643,27.8818,27.9005,97761.903104855,0
+CCS.US,D,20191202,000000,27.9696,28.0576,26.8917,27.1466,351036.99235898,0
+CCS.US,D,20191203,000000,26.9214,27.284,26.8146,27.2642,309077.00460644,0
+CCS.US,D,20191204,000000,27.2544,27.6466,27.03,27.4213,299766.39536468,0
+CCS.US,D,20191205,000000,27.4894,27.8323,27.3432,27.695,202614.80831296,0
+CCS.US,D,20191206,000000,27.9202,28.0576,27.5378,27.695,243531.28719189,0
+CCS.US,D,20191209,000000,27.8818,28.273,27.7779,28.0576,250585.85251586,0
+CCS.US,D,20191210,000000,28.0082,28.0773,27.5577,28.028,192299.15124241,0
+CCS.US,D,20191211,000000,27.9796,28.4676,27.7829,28.4577,176040.25061629,0
+CCS.US,D,20191212,000000,28.3619,28.5466,27.7642,27.7829,204539.88481887,0
+CCS.US,D,20191213,000000,27.7829,27.9845,27.6268,27.9399,177975.44844977,0
+CCS.US,D,20191216,000000,27.9499,28.3323,27.118,27.1278,494858.02088667,0
+CCS.US,D,20191217,000000,27.1278,27.3719,26.375,26.6379,812490.58369733,0
+CCS.US,D,20191218,000000,26.8236,26.9609,26.452,26.9114,424757.70606069,0
+CCS.US,D,20191219,000000,26.8523,26.9411,26.4323,26.9214,535195.55982799,0
+CCS.US,D,20191220,000000,26.9806,27.1773,26.8236,27.0686,1375162.5115095,0
+CCS.US,D,20191223,000000,27.0597,27.2444,26.6279,26.8423,241865.31667207,0
+CCS.US,D,20191224,000000,27.0103,27.3432,26.872,27.118,294603.50616561,0
+CCS.US,D,20191226,000000,27.1466,27.1466,26.373,26.707,285570.22129957,0
+CCS.US,D,20191227,000000,26.8523,26.9017,26.4719,26.697,255854.00352176,0
+CCS.US,D,20191230,000000,26.6773,26.7652,26.1685,26.5795,361981.18387231,0
+CCS.US,D,20191231,000000,26.5795,27.0784,26.5795,26.7752,254215.36058639,0
+CCS.US,D,20200102,000000,26.872,26.9906,26.535,26.8523,476993.87770621,0
+CCS.US,D,20200103,000000,26.5597,27.2346,26.5597,27.2247,291263.46806388,0
+CCS.US,D,20200106,000000,27.2346,27.8668,27.1378,27.5577,242520.16656655,0
+CCS.US,D,20200107,000000,27.5191,27.7245,27.2642,27.4213,211551.94056698,0
+CCS.US,D,20200108,000000,27.5972,28.4676,27.5972,27.8905,343593.76805592,0
+CCS.US,D,20200109,000000,28.0962,28.4103,27.7929,27.9696,312197.40989965,0
+CCS.US,D,20200110,000000,27.7542,28.106,27.3818,27.7642,265255.70471175,0
+CCS.US,D,20200113,000000,27.773,28.0675,27.5577,27.6466,254848.95569297,0
+CCS.US,D,20200114,000000,27.6367,28.1356,27.5577,27.7542,247809.57236039,0
+CCS.US,D,20200115,000000,27.8422,28.9874,27.5191,28.9774,354938.76414145,0
+CCS.US,D,20200116,000000,28.8905,29.3884,28.8311,28.8608,354227.23481251,0
+CCS.US,D,20200117,000000,29.1632,29.3884,28.5071,28.7423,267640.28948984,0
+CCS.US,D,20200121,000000,28.7522,29.6235,28.6839,29.6137,420827.59456098,0
+CCS.US,D,20200122,000000,29.6917,30.0149,29.5554,29.6038,335276.06104985,0
+CCS.US,D,20200123,000000,29.5554,30.6512,29.5505,30.496,359049.0352721,0
+CCS.US,D,20200124,000000,30.5731,30.7498,29.6819,29.9378,302522.43286499,0
+CCS.US,D,20200127,000000,29.6335,30.3477,29.6335,29.7313,217332.23074848,0
+CCS.US,D,20200128,000000,30.0059,30.7983,29.8587,30.6313,368859.63809636,0
+CCS.US,D,20200129,000000,30.5345,30.6512,29.6917,30.0247,229960.61117129,0
+CCS.US,D,20200130,000000,29.9378,30.5147,29.6434,29.6917,177261.89485532,0
+CCS.US,D,20200131,000000,29.5356,29.761,28.8214,29.0456,221790.67554792,0
+CCS.US,D,20200203,000000,29.1928,30.4091,29.1039,30.3676,498570.52384339,0
+CCS.US,D,20200204,000000,30.6807,30.9071,30.2312,30.5345,260329.65457808,0
+CCS.US,D,20200205,000000,30.5434,31.4553,30.251,31.3269,362260.53251354,0
+CCS.US,D,20200206,000000,31.5422,31.8269,31.0384,31.1708,508766.74924848,0
+CCS.US,D,20200207,000000,33.9412,36.1839,33.8621,34.8907,1332528.44334,0
+CCS.US,D,20200210,000000,35.1554,36.5456,35.1258,36.0457,979647.34509577,0
+CCS.US,D,20200211,000000,36.2808,37.2105,36.2226,37.1423,612820.06957769,0
+CCS.US,D,20200212,000000,37.4268,37.4655,36.5743,37.015,814130.23876545,0
+CCS.US,D,20200213,000000,36.2808,36.8489,36.1345,36.5841,511958.00383477,0
+CCS.US,D,20200214,000000,36.6533,36.7995,36.2126,36.5643,539563.92481195,0
+CCS.US,D,20200218,000000,36.7807,37.4753,36.4073,36.7215,468119.4976832,0
+CCS.US,D,20200219,000000,36.926,37.6028,36.926,37.2304,392062.78157579,0
+CCS.US,D,20200220,000000,36.9951,38.1215,36.6819,37.994,517948.81762996,0
+CCS.US,D,20200221,000000,38.0335,38.484,37.4802,37.4951,648694.10305577,0
+CCS.US,D,20200224,000000,36.7215,37.0446,36.3005,36.4962,383576.04839913,0
+CCS.US,D,20200225,000000,36.4665,36.8094,34.2554,34.4402,336039.20914945,0
+CCS.US,D,20200226,000000,34.2642,34.4402,32.9719,33.1479,549839.09657217,0
+CCS.US,D,20200227,000000,32.3555,33.4808,31.895,32.6291,444938.62112444,0
+CCS.US,D,20200228,000000,32.0719,32.9868,31.4059,32.6291,770376.75176556,0
+CCS.US,D,20200302,000000,32.8148,33.8424,32.2467,33.8138,399598.10995985,0
+CCS.US,D,20200303,000000,33.9906,35.027,33.2654,33.8918,778569.96644238,0
+CCS.US,D,20200304,000000,34.6951,35.694,34.039,35.36,670759.6093151,0
+CCS.US,D,20200305,000000,34.6269,35.3798,33.4906,34.0775,535247.17859865,0
+CCS.US,D,20200306,000000,33.0995,33.3928,32.1114,32.9423,445856.62553603,0
+CCS.US,D,20200309,000000,31.2005,31.4553,29.2125,29.262,525828.27115177,0
+CCS.US,D,20200310,000000,29.8301,30.4466,27.0884,29.5059,479897.68658921,0
+CCS.US,D,20200311,000000,28.6444,28.9438,26.3039,27.2247,570178.91647895,0
+CCS.US,D,20200312,000000,25.2863,25.389,23.3873,23.5641,710988.8500513,0
+CCS.US,D,20200313,000000,24.9533,25.2576,21.2926,23.4752,630914.979027,0
+CCS.US,D,20200316,000000,21.5357,22.0268,15.575,15.6145,1022029.3922085,0
+CCS.US,D,20200317,000000,16.0552,16.2805,12.4815,14.1454,1492133.6822303,0
+CCS.US,D,20200318,000000,12.9232,13.2651,9.55507,10.133,958432.03035325,0
+CCS.US,D,20200319,000000,10.1528,12.6682,8.84992,11.7484,1303117.8896552,0
+CCS.US,D,20200320,000000,11.8749,13.2502,11.5816,11.7673,996824.25013348,0
+CCS.US,D,20200323,000000,11.7188,12.032,10.7199,11.5519,503650.41815629,0
+CCS.US,D,20200324,000000,12.042,14.5188,12.042,14.3618,655563.44808499,0
+CCS.US,D,20200325,000000,14.7432,17.4888,14.2047,16.9158,724788.26807523,0
+CCS.US,D,20200326,000000,17.1123,17.9344,16.0898,17.1322,713798.53058778,0
+CCS.US,D,20200327,000000,16.4178,16.4178,14.7332,15.4387,646091.9097347,0
+CCS.US,D,20200330,000000,15.2323,15.4487,14.3321,15.252,380896.93298844,0
+CCS.US,D,20200331,000000,15.0959,15.1354,13.8628,14.2047,562011.00512108,0
+CCS.US,D,20200401,000000,13.4221,13.4518,11.9046,12.0804,478241.83739696,0
+CCS.US,D,20200402,000000,11.9727,12.4728,11.4056,11.8749,490202.21019941,0
+CCS.US,D,20200403,000000,11.8354,12.1141,10.6023,11.0332,772793.7247919,0
+CCS.US,D,20200406,000000,11.953,13.9734,11.6595,13.5397,474605.2443971,0
+CCS.US,D,20200407,000000,14.8913,16.4178,14.4596,14.832,600531.76576159,0
+CCS.US,D,20200408,000000,15.2717,17.2111,14.9387,16.9356,482824.77452563,0
+CCS.US,D,20200409,000000,17.6815,19.5606,17.6815,18.5618,774661.10973059,0
+CCS.US,D,20200413,000000,18.5618,18.8937,15.3064,15.6728,550001.03781347,0
+CCS.US,D,20200414,000000,16.6529,17.1322,15.664,16.2113,384987.97359668,0
+CCS.US,D,20200415,000000,15.498,15.6304,14.3715,14.7135,340561.41831265,0
+CCS.US,D,20200416,000000,14.8222,15.419,14.2541,15.0563,466992.99392344,0
+CCS.US,D,20200417,000000,16.3002,16.9651,15.2134,15.8211,413167.77384769,0
+CCS.US,D,20200420,000000,15.2036,15.3606,14.4399,14.7233,372989.1397494,0
+CCS.US,D,20200421,000000,14.1553,14.8913,13.9517,14.6937,342348.84476345,0
+CCS.US,D,20200422,000000,15.2036,15.3606,14.1948,14.3815,304350.34462611,0
+CCS.US,D,20200423,000000,14.5682,15.2134,14.0091,14.7728,378100.4101778,0
+CCS.US,D,20200424,000000,14.9684,15.6541,14.7036,15.3211,541781.50768494,0
+CCS.US,D,20200427,000000,15.575,16.818,15.5652,16.6924,527926.42235931,0
+CCS.US,D,20200428,000000,17.8258,19.3146,17.8258,18.7564,643274.13213615,0
+CCS.US,D,20200429,000000,19.5212,21.2779,19.5212,20.2741,905261.660172,0
+CCS.US,D,20200430,000000,22.3014,22.3014,20.52,20.9706,909470.10818017,0
+CCS.US,D,20200501,000000,19.8047,20.1179,19.3927,19.8837,434559.19969013,0
+CCS.US,D,20200504,000000,19.2958,20.9509,19.0163,20.7641,370672.36786611,0
+CCS.US,D,20200505,000000,21.0762,21.8904,20.8431,21.1356,429742.45989433,0
+CCS.US,D,20200506,000000,20.9409,21.6839,20.0892,20.8915,306093.23723556,0
+CCS.US,D,20200507,000000,21.263,22.3114,21.263,21.7827,433032.90349091,0
+CCS.US,D,20200508,000000,22.3854,23.5839,22.2421,23.2608,391579.99425018,0
+CCS.US,D,20200511,000000,22.7026,23.0059,21.8114,22.8202,435068.30246746,0
+CCS.US,D,20200512,000000,22.8596,23.2016,22.1928,22.4674,531927.38315208,0
+CCS.US,D,20200513,000000,22.0455,22.0455,21.4112,21.763,837679.53164816,0
+CCS.US,D,20200514,000000,20.8915,22.4575,20.5823,22.4388,610537.71020817,0
+CCS.US,D,20200515,000000,22.1828,23.9356,21.9023,23.4554,299993.11310249,0
+CCS.US,D,20200518,000000,24.8268,26.3433,24.8268,26.0115,490572.65078888,0
+CCS.US,D,20200519,000000,25.4631,27.4114,25.2664,25.8543,723958.31921359,0
+CCS.US,D,20200520,000000,26.6279,27.2444,25.8248,26.6576,295400.05464624,0
+CCS.US,D,20200521,000000,26.4422,27.8224,26.3335,27.205,384517.33186416,0
+CCS.US,D,20200522,000000,27.6851,28.6247,27.2494,28.606,322203.35434623,0
+CCS.US,D,20200526,000000,29.262,30.7204,28.6741,29.0851,340357.97962827,0
+CCS.US,D,20200527,000000,30.162,30.496,28.7126,29.751,679978.11447588,0
+CCS.US,D,20200528,000000,30.3972,30.3972,27.1466,27.5775,591739.36849199,0
+CCS.US,D,20200529,000000,27.2148,29.6917,27.0884,28.9191,1023701.4355248,0
+CCS.US,D,20200601,000000,29.0654,30.1127,28.762,29.1434,531793.78162801,0
+CCS.US,D,20200602,000000,29.6532,29.7116,28.4775,28.5763,263379.21057823,0
+CCS.US,D,20200603,000000,29.3212,29.7411,28.9824,29.6038,496981.47541317,0
+CCS.US,D,20200604,000000,29.3015,30.6018,28.772,29.4279,429535.98481168,0
+CCS.US,D,20200605,000000,31.2103,31.817,30.5434,31.0335,346787.04690772,0
+CCS.US,D,20200608,000000,31.7379,32.3555,30.338,30.5059,318748.94524284,0
+CCS.US,D,20200609,000000,29.6719,31.1412,29.34,30.5434,307169.13435742,0
+CCS.US,D,20200610,000000,30.2707,31.3269,29.4832,30.8379,418868.1055413,0
+CCS.US,D,20200611,000000,28.851,29.8883,27.7542,27.7542,539133.76838975,0
+CCS.US,D,20200612,000000,29.5159,30.0633,28.2433,29.3312,413832.74506976,0
+CCS.US,D,20200615,000000,27.6851,31.2874,27.4114,31.2676,374591.34590548,0
+CCS.US,D,20200616,000000,32.6875,32.9719,30.6758,31.4059,353132.10716824,0
+CCS.US,D,20200617,000000,31.5235,31.5819,30.3083,30.9455,298053.86673798,0
+CCS.US,D,20200618,000000,30.4466,30.5829,29.594,29.7214,316135.61846143,0
+CCS.US,D,20200619,000000,30.162,30.2114,29.0604,29.3114,613567.02355316,0
+CCS.US,D,20200622,000000,29.1434,29.8786,28.6988,29.8399,203192.73611783,0
+CCS.US,D,20200623,000000,30.5345,31.0335,30.0929,30.7104,204315.19134657,0
+CCS.US,D,20200624,000000,30.1027,30.2806,28.6157,29.4575,347164.57242649,0
+CCS.US,D,20200625,000000,28.8608,29.7807,28.3916,29.0851,234104.28268295,0
+CCS.US,D,20200626,000000,28.8311,29.1237,27.9005,28.1356,611478.9936732,0
+CCS.US,D,20200629,000000,28.596,30.5434,28.1455,29.6434,477257.03222332,0
+CCS.US,D,20200630,000000,29.6719,30.2707,29.0258,30.0149,485089.92763826,0
+CCS.US,D,20200701,000000,30.1522,30.496,28.6347,28.8016,372904.12059772,0
+CCS.US,D,20200702,000000,29.7313,30.2806,28.9389,29.0555,191130.1379068,0
+CCS.US,D,20200706,000000,30.1127,30.2016,29.3697,29.8983,219592.32319733,0
+CCS.US,D,20200707,000000,29.5653,30.828,29.3598,30.1027,330908.70819865,0
+CCS.US,D,20200708,000000,30.1917,32.0027,30.1818,31.5235,372185.50633948,0
+CCS.US,D,20200709,000000,31.6203,31.6203,30.3874,30.4367,298910.13105132,0
+CCS.US,D,20200710,000000,30.5434,31.2005,30.4367,30.8082,195952.95049914,0
+CCS.US,D,20200713,000000,31.5334,31.7083,30.0731,30.2707,302847.32748034,0
+CCS.US,D,20200714,000000,30.2411,31.3862,30.1127,31.3565,256315.53605945,0
+CCS.US,D,20200715,000000,32.4818,32.7763,31.8851,32.2368,576913.64785134,0
+CCS.US,D,20200716,000000,32.0423,33.0895,31.5038,32.805,324043.41170046,0
+CCS.US,D,20200717,000000,33.0411,33.4808,32.6972,32.8742,458479.94529505,0
+CCS.US,D,20200720,000000,32.6488,33.1083,32.1015,32.9621,192838.61800247,0
+CCS.US,D,20200721,000000,33.7644,34.2158,33.3928,33.707,451843.39080019,0
+CCS.US,D,20200722,000000,33.4314,35.7325,33.4314,35.4776,785310.77061132,0
+CCS.US,D,20200723,000000,35.9666,36.6039,33.2437,34.3711,406167.86369267,0
+CCS.US,D,20200724,000000,34.2939,35.0863,33.0846,34.6072,559055.57746742,0
+CCS.US,D,20200727,000000,34.9974,36.4073,34.5181,36.3292,269372.04863894,0
+CCS.US,D,20200728,000000,36.1148,36.6138,34.6753,34.8512,496338.77111178,0
+CCS.US,D,20200729,000000,37.2007,37.6215,35.195,36.7215,918942.65866323,0
+CCS.US,D,20200730,000000,36.1544,37.2688,35.6445,35.7137,432502.54592566,0
+CCS.US,D,20200731,000000,35.7522,35.7818,33.7742,34.8709,821581.56013058,0
+CCS.US,D,20200803,000000,35.0566,35.7868,34.5874,35.7522,790364.34947251,0
+CCS.US,D,20200804,000000,35.6644,36.0654,34.6566,34.9302,359968.05181645,0
+CCS.US,D,20200805,000000,35.283,35.7177,35.1752,35.438,346843.72634217,0
+CCS.US,D,20200806,000000,35.448,36.2028,35.273,35.3798,210496.28610028,0
+CCS.US,D,20200807,000000,35.1554,35.6159,34.6466,35.2632,221786.62701688,0
+CCS.US,D,20200810,000000,35.2443,37.3974,35.2443,36.1544,317532.3616676,0
+CCS.US,D,20200811,000000,36.7017,36.8292,35.4183,35.5368,585707.05725371,0
+CCS.US,D,20200812,000000,35.9962,36.9656,35.7424,36.4171,368993.23962042,0
+CCS.US,D,20200813,000000,36.1839,36.8193,35.8017,36.4567,181220.34607224,0
+CCS.US,D,20200814,000000,36.0753,36.5456,35.5863,36.3589,187108.93445887,0
+CCS.US,D,20200817,000000,36.5062,37.9506,36.3974,37.7589,262745.61547167,0
+CCS.US,D,20200818,000000,37.9159,38.7864,37.4418,37.6117,302524.4571305,0
+CCS.US,D,20200819,000000,37.6413,37.6957,36.8588,37.4457,273368.96090068,0
+CCS.US,D,20200820,000000,36.9359,38.0533,36.7017,37.5139,258137.37502403,0
+CCS.US,D,20200821,000000,37.4268,38.91,37.1137,38.8457,378475.91143107,0
+CCS.US,D,20200824,000000,39.3455,39.5372,38.2876,38.7281,364966.9755087,0
+CCS.US,D,20200825,000000,38.9347,39.07,37.6512,38.3962,270854.82312956,0
+CCS.US,D,20200826,000000,38.3962,38.3962,37.2007,37.2007,231951.47630648,0
+CCS.US,D,20200827,000000,37.5928,37.7292,36.5159,36.8588,342696.00629948,0
+CCS.US,D,20200828,000000,37.1236,37.6907,36.5841,36.7807,221520.4361015,0
+CCS.US,D,20200831,000000,36.4765,36.5555,34.9203,34.9302,446626.85856495,0
+CCS.US,D,20200901,000000,34.9006,37.8369,34.538,37.8082,291645.04211368,0
+CCS.US,D,20200902,000000,37.8082,38.2876,36.8826,37.994,253115.17227835,0
+CCS.US,D,20200903,000000,37.7391,38.0237,36.2808,36.3974,294434.479995,0
+CCS.US,D,20200904,000000,36.761,37.0939,34.5775,35.4083,218065.01486535,0
+CCS.US,D,20200908,000000,34.5478,36.2808,34.4599,35.4776,198548.05889091,0
+CCS.US,D,20200909,000000,35.937,37.6907,35.8688,37.5928,198700.89093738,0
+CCS.US,D,20200910,000000,37.7292,38.7963,37.4071,37.4368,304169.17286241,0
+CCS.US,D,20200911,000000,37.6808,38.8654,37.5337,38.4643,494538.18693512,0
+CCS.US,D,20200914,000000,39.0512,39.0512,37.8172,38.5908,384981.90080013,0
+CCS.US,D,20200915,000000,38.9148,39.6678,38.3467,38.3962,453373.73553045,0
+CCS.US,D,20200916,000000,38.8556,40.5194,38.6886,40.0195,486313.5961428,0
+CCS.US,D,20200917,000000,39.2764,39.8742,37.6808,38.6006,268644.32518587,0
+CCS.US,D,20200918,000000,38.905,39.394,37.338,38.1303,474912.93275556,0
+CCS.US,D,20200921,000000,37.6413,37.8369,36.0654,37.7688,313700.42704543,0
+CCS.US,D,20200922,000000,37.8468,39.894,37.6907,39.6381,312625.54205633,0
+CCS.US,D,20200923,000000,39.5986,40.1399,36.839,36.9556,264886.27625504,0
+CCS.US,D,20200924,000000,37.1423,38.5908,36.4418,37.6315,217337.29141228,0
+CCS.US,D,20200925,000000,37.2007,37.5731,36.5139,37.015,157756.07234122,0
+CCS.US,D,20200928,000000,37.7885,39.4286,37.5928,39.2172,216955.71736247,0
+CCS.US,D,20200929,000000,39.1381,39.6578,38.7183,39.3555,244063.66902266,0
+CCS.US,D,20200930,000000,39.7458,42.4233,39.7458,41.4392,767756.34005484,0
+CCS.US,D,20201001,000000,41.8028,43.0457,41.2248,42.9568,414210.27058853,0
+CCS.US,D,20201002,000000,42.1951,43.9557,42.0963,43.6533,268722.25940824,0
+CCS.US,D,20201005,000000,44.2392,44.6424,42.3404,42.9668,302817.97563035,0
+CCS.US,D,20201006,000000,43.3382,43.5249,41.0481,41.5677,409480.57420993,0
+CCS.US,D,20201007,000000,42.4282,43.437,41.1072,42.0963,319696.30150442,0
+CCS.US,D,20201008,000000,44.6611,45.4831,43.7462,44.7283,446976.04436649,0
+CCS.US,D,20201009,000000,45.327,46.3546,45.1552,45.7075,318183.16303106,0
+CCS.US,D,20201012,000000,46.404,46.5799,44.7283,45.1106,351149.33909512,0
+CCS.US,D,20201013,000000,44.7481,45.1798,42.9618,44.7382,223847.32931237,0
+CCS.US,D,20201014,000000,44.5238,44.9546,44.1622,44.3183,155676.13952333,0
+CCS.US,D,20201015,000000,43.5743,45.905,43.3085,45.6976,239587.00583358,0
+CCS.US,D,20201016,000000,45.6501,46.5008,44.8765,44.9052,120740.35311199,0
+CCS.US,D,20201019,000000,45.004,45.7075,44.015,44.182,119278.8334093,0
+CCS.US,D,20201020,000000,44.3964,45.0622,43.6929,43.9261,167138.5430088,0
+CCS.US,D,20201021,000000,44.7006,44.7006,42.116,42.8778,727831.75127884,0
+CCS.US,D,20201022,000000,42.8294,43.1278,40.0195,41.215,447704.77995233,0
+CCS.US,D,20201023,000000,41.5963,43.2987,40.8534,43.0853,339270.94904606,0
+CCS.US,D,20201026,000000,42.0568,42.4381,41.4689,42.1754,356579.43134233,0
+CCS.US,D,20201027,000000,42.1754,42.1754,39.9919,40.383,235438.27365813,0
+CCS.US,D,20201028,000000,39.3655,40.9314,38.7084,40.0293,497974.37764886,0
+CCS.US,D,20201029,000000,41.2732,42.0666,40.0195,40.3533,594933.65947655,0
+CCS.US,D,20201030,000000,40.1568,40.8534,37.2788,38.0237,532732.02869477,0
+CCS.US,D,20201102,000000,39.0413,40.4324,38.1887,39.6479,366544.89047858,0
+CCS.US,D,20201103,000000,40.2951,41.6062,39.6479,41.4392,278402.29710671,0
+CCS.US,D,20201104,000000,41.1369,45.17,41.1369,44.2788,535351.42827273,0
+CCS.US,D,20201105,000000,44.6908,45.6976,44.181,44.7185,282313.17808401,0
+CCS.US,D,20201106,000000,44.5435,44.5435,41.9184,42.1457,284586.4282587,0
+CCS.US,D,20201109,000000,43.427,44.015,38.5691,38.6204,741701.00646308,0
+CCS.US,D,20201110,000000,39.3752,41.948,37.9841,41.1467,662108.91063163,0
+CCS.US,D,20201111,000000,41.3918,41.5865,40.0688,41.2832,277885.09726731,0
+CCS.US,D,20201112,000000,41.1656,42.0172,39.6479,40.3049,342936.8938959,0
+CCS.US,D,20201113,000000,40.7348,42.4282,40.2358,41.7139,391082.0249332,0
+CCS.US,D,20201116,000000,42.8976,42.9963,41.6753,42.7918,466933.27809071,0
+CCS.US,D,20201117,000000,42.5458,44.1425,41.9184,43.1148,378157.08961226,0
+CCS.US,D,20201118,000000,43.1832,44.6908,43.0951,43.1929,377701.62987112,0
+CCS.US,D,20201119,000000,43.4173,43.9853,41.0678,41.4985,767422.33624467,0
+CCS.US,D,20201120,000000,41.6259,42.8876,41.5815,42.6446,264407.53746047,0
+CCS.US,D,20201123,000000,42.858,45.4239,42.3986,45.2974,292679.44179246,0
+CCS.US,D,20201124,000000,45.16,45.3023,43.683,43.857,339367.10165809,0
+CCS.US,D,20201125,000000,43.5447,44.7876,42.9271,44.1523,284391.08663639,0
+CCS.US,D,20201127,000000,44.2392,44.7095,43.6633,44.2107,95011.938401098,0
+CCS.US,D,20201130,000000,44.0544,44.3914,42.2049,43.5644,270640.25098484,0
+CCS.US,D,20201201,000000,44.2985,44.5337,42.1951,42.2919,409934.00968556,0
+CCS.US,D,20201202,000000,42.3017,42.6841,41.0481,41.215,315466.59870832,0
+CCS.US,D,20201203,000000,41.8324,42.7138,41.5282,42.4578,490680.948994,0
+CCS.US,D,20201204,000000,42.7533,42.9469,41.2348,42.1457,302160.08933759,0
+CCS.US,D,20201207,000000,42.0172,44.1425,41.1467,44.0644,269053.22682014,0
+CCS.US,D,20201208,000000,43.2523,43.7226,42.369,43.5447,344009.75461949,0
+CCS.US,D,20201209,000000,44.0743,44.6128,43.0062,43.2611,208360.68598069,0
+CCS.US,D,20201210,000000,42.8876,43.7127,42.2721,42.8195,200301.07282794,0
+CCS.US,D,20201211,000000,42.7918,43.1832,41.948,42.1457,190847.75286729,0
+CCS.US,D,20201214,000000,42.694,43.0556,41.6259,41.6556,378140.89548813,0
+CCS.US,D,20201215,000000,42.1061,43.7027,41.7959,43.5447,339557.38261661,0
+CCS.US,D,20201216,000000,43.7986,44.2304,42.7237,43.4469,258452.1483118,0
+CCS.US,D,20201217,000000,44.015,46.4633,44.015,45.8261,279053.09847017,0
+CCS.US,D,20201218,000000,46.1382,47.8436,45.7767,46.5986,1089107.4786188,0
+CCS.US,D,20201221,000000,46.2172,46.2716,44.4842,45.6778,326049.45882701,0
+CCS.US,D,20201222,000000,45.8161,46.2716,45.0622,45.8556,154126.56427067,0
+CCS.US,D,20201223,000000,45.9721,46.1096,44.8469,45.1019,180839.7841552,0
+CCS.US,D,20201224,000000,44.7777,46.6372,43.9952,46.4732,108441.92796832,0
+CCS.US,D,20201228,000000,47.0393,47.4028,45.5721,45.581,291420.34864138,0
+CCS.US,D,20201229,000000,45.7272,45.7272,43.7027,44.9249,304661.06938285,0
+CCS.US,D,20201230,000000,44.8568,45.5721,44.3865,44.8568,172820.65631277,0
+CCS.US,D,20201231,000000,44.6325,44.8173,42.6446,42.858,333275.07458709,0
+CCS.US,D,20210104,000000,43.4656,43.4656,40.6953,42.1555,481996.8499295,0
+CCS.US,D,20210105,000000,41.8028,43.1001,41.2732,42.0271,406490.7340425,0
+CCS.US,D,20210106,000000,42.126,43.0457,40.3336,42.6841,598446.77227991,0
+CCS.US,D,20210107,000000,43.0656,44.0447,42.9469,43.6633,400762.06263166,0
+CCS.US,D,20210108,000000,43.857,43.857,40.6656,40.9412,452584.27197913,0
+CCS.US,D,20210111,000000,40.6281,43.0062,39.9632,41.7436,367476.05261603,0
+CCS.US,D,20210112,000000,42.0369,42.126,40.6953,41.7732,544745.03240066,0
+CCS.US,D,20210113,000000,42.1951,43.6929,42.1951,42.9668,297376.7499228,0
+CCS.US,D,20210114,000000,43.2226,44.1325,42.7286,43.271,265898.40901314,0
+CCS.US,D,20210115,000000,42.7533,44.0544,42.3946,43.2423,275113.87777564,0
+CCS.US,D,20210119,000000,43.7512,44.4546,43.0656,44.4251,248049.44782405,0
+CCS.US,D,20210120,000000,44.9052,48.1262,44.8073,47.5867,880613.19111399,0
+CCS.US,D,20210121,000000,48.1162,49.3137,47.6262,49.0271,659438.90441576,0
+CCS.US,D,20210122,000000,49.1062,50.0745,47.6954,50.0162,452948.63977204,0
+CCS.US,D,20210125,000000,50.3393,51.6404,48.5173,50.104,520672.46688201,0
+CCS.US,D,20210126,000000,50.359,51.3461,48.0381,49.2228,817408.53676894,0
+CCS.US,D,20210127,000000,47.7448,48.8602,45.9821,46.6273,372376.79943075,0
+CCS.US,D,20210128,000000,46.3743,47.5105,45.3557,46.9711,481702.3192969,0
+CCS.US,D,20210129,000000,46.4238,46.7557,45.16,45.9534,310406.94705058,0
+CCS.US,D,20210201,000000,46.3941,47.0245,45.7667,46.6075,279687.70570949,0
+CCS.US,D,20210202,000000,47.2547,48.8107,45.2974,48.3425,762112.68779567,0
+CCS.US,D,20210203,000000,48.959,49.7029,47.3041,47.3831,287308.05324523,0
+CCS.US,D,20210204,000000,47.481,48.7239,46.5799,47.9205,301087.228614,0
+CCS.US,D,20210205,000000,51.6019,58.5417,51.0734,57.2691,1611634.1727136,0
+CCS.US,D,20210208,000000,58.8559,61.7439,57.779,59.5308,997831.3222278,0
+CCS.US,D,20210209,000000,59.6196,59.8835,57.9262,58.1515,797306.56806032,0
+CCS.US,D,20210210,000000,58.5912,59.7669,57.1516,58.9143,526856.598034,0
+CCS.US,D,20210211,000000,59.257,62.1065,59.0219,60.8418,642446.20754003,0
+CCS.US,D,20210212,000000,60.3439,61.3132,59.0713,59.8736,506333.58209801,0
+CCS.US,D,20210216,000000,60.0109,60.0109,55.3811,55.7328,527076.23084251,0
+CCS.US,D,20210217,000000,55.1548,56.4778,54.3634,55.5668,404268.09050572,0
+CCS.US,D,20210218,000000,55.5955,56.5608,54.4019,54.9602,447826.2358833,0
+CCS.US,D,20210219,000000,55.5372,57.5399,55.3999,56.9965,424138.28081273,0
+CCS.US,D,20210222,000000,56.8295,57.4144,55.9097,56.1142,349252.60230645,0
+CCS.US,D,20210223,000000,55.4493,56.4778,52.4931,56.2614,395605.24622914,0
+CCS.US,D,20210224,000000,55.9591,56.6725,54.6372,55.7031,688324.16119917,0
+CCS.US,D,20210225,000000,54.97,55.2636,50.858,51.7392,957538.31712785,0
+CCS.US,D,20210226,000000,52.6691,55.0283,52.1898,54.1668,453186.49097019,0
+CCS.US,D,20210301,000000,55.469,56.9767,54.4019,56.4383,385811.84966177,0
+CCS.US,D,20210302,000000,56.4778,58.3273,55.6844,57.535,487507.91279736,0
+CCS.US,D,20210303,000000,57.5647,57.9944,55.4543,56.3395,469087.09659994,0
+CCS.US,D,20210304,000000,56.1932,57.8778,51.592,53.7657,561853.11241081,0
+CCS.US,D,20210305,000000,54.5087,56.7109,51.0931,56.5943,497426.81382673,0
+CCS.US,D,20210308,000000,56.2811,58.6504,56.2564,58.0339,461850.34737953,0
+CCS.US,D,20210309,000000,58.7383,59.9418,57.8679,58.4449,563774.14038569,0
+CCS.US,D,20210310,000000,59.1988,62.3504,58.7976,61.7824,389770.30087869,0
+CCS.US,D,20210311,000000,62.7121,63.632,61.2648,62.1757,567971.45493353,0
+CCS.US,D,20210312,000000,61.3606,61.8516,59.2274,60.3152,459362.52506012,0
+CCS.US,D,20210315,000000,60.8912,62.0966,59.7955,62.0176,280272.71844367,0
+CCS.US,D,20210316,000000,62.4878,63.545,60.8912,61.0384,392805.68702023,0
+CCS.US,D,20210317,000000,60.579,63.632,59.3261,63.545,562981.64043609,0
+CCS.US,D,20210318,000000,63.3395,63.3395,58.9834,59.1988,424092.73483862,0
+CCS.US,D,20210319,000000,59.5999,61.2163,58.7383,60.0702,544919.11923505,0
+CCS.US,D,20210322,000000,60.7657,61.484,58.7551,59.6295,247857.14260002,0
+CCS.US,D,20210323,000000,59.2966,60.257,56.5035,56.8493,403296.44305794,0
+CCS.US,D,20210324,000000,57.6703,59.1307,55.3899,55.4887,395743.908417,0
+CCS.US,D,20210325,000000,54.3724,57.8581,53.8635,57.6407,355768.71300309,0
+CCS.US,D,20210326,000000,58.1119,60.4802,57.4174,59.8636,516054.1051068,0
+CCS.US,D,20210329,000000,59.8933,60.9406,57.3977,57.4955,615692.50234517,0
+CCS.US,D,20210330,000000,57.2889,59.1257,56.7801,58.6988,714168.97117725,0
+CCS.US,D,20210331,000000,59.267,59.9655,58.4459,59.0515,656503.71941727,0
+CCS.US,D,20210401,000000,59.7085,62.2913,59.2393,61.6757,966668.76673867,0
+CCS.US,D,20210405,000000,63.3889,63.6192,61.5186,63.0757,580680.80597699,0
+CCS.US,D,20210406,000000,63.2219,66.3658,62.4385,65.3472,858355.37963062,0
+CCS.US,D,20210407,000000,65.5714,66.5209,63.4383,63.8681,494223.41364735,0
+CCS.US,D,20210408,000000,63.8681,64.1576,61.4495,62.5174,419460.2032048,0
+CCS.US,D,20210409,000000,62.2329,64.7791,61.7636,64.2692,340411.62266445,0
+CCS.US,D,20210412,000000,64.6111,64.9954,63.8137,64.5725,451518.49618484,0
+CCS.US,D,20210413,000000,64.2891,64.7198,61.2845,63.1548,346409.52138895,0
+CCS.US,D,20210414,000000,62.7121,64.3483,62.5077,63.3198,212096.46799083,0
+CCS.US,D,20210415,000000,64.2692,64.5914,62.9384,64.0934,220632.79567265,0
+CCS.US,D,20210416,000000,64.9559,67.4803,64.7001,66.1681,607532.68804937,0
+CCS.US,D,20210419,000000,66.3935,66.8005,63.7307,64.4274,391611.37036568,0
+CCS.US,D,20210420,000000,64.6308,64.8917,59.0417,60.6778,744609.87600985,0
+CCS.US,D,20210421,000000,60.1877,62.1904,60.1384,61.5186,452807.95331867,0
+CCS.US,D,20210422,000000,61.6757,62.0027,60.2954,61.078,348727.30540499,0
+CCS.US,D,20210423,000000,61.157,63.0165,60.9011,62.4286,323903.73737984,0
+CCS.US,D,20210426,000000,63.1825,64.8868,62.7517,64.4075,412921.82558747,0
+CCS.US,D,20210427,000000,64.6111,66.1,64.3088,64.5725,262951.07842155,0
+CCS.US,D,20210428,000000,64.6704,65.8658,63.9274,64.8768,503930.77893028,0
+CCS.US,D,20210429,000000,69.6055,73.9517,68.5088,73.3639,1440033.1363743,0
+CCS.US,D,20210430,000000,73.8737,73.8836,70.3692,72.3857,730081.72240009,0
+CCS.US,D,20210503,000000,73.2275,74.4517,72.7967,73.9617,880733.6349122,0
+CCS.US,D,20210504,000000,74.0793,77.3001,72.8561,77.232,658565.43384552,0
+CCS.US,D,20210505,000000,78.0036,78.0036,76.0671,76.654,288386.98676536,0
+CCS.US,D,20210506,000000,76.9474,77.1183,73.0408,74.921,526003.37011892,0
+CCS.US,D,20210507,000000,74.9309,78.4739,73.6277,78.1617,367832.32334689,0
+CCS.US,D,20210510,000000,78.1617,79.7089,76.1837,76.2321,584543.1045819,0
+CCS.US,D,20210511,000000,74.4221,74.6463,71.2002,72.7672,758110.71487015,0
+CCS.US,D,20210512,000000,71.9737,71.9886,67.3143,67.999,702495.03194533,0
+CCS.US,D,20210513,000000,68.5286,73.1189,68.4693,72.5418,620241.02696007,0
+CCS.US,D,20210514,000000,73.5219,76.0671,72.5616,76.0275,693331.18195349,0
+CCS.US,D,20210517,000000,75.3023,75.9387,73.3253,75.4783,294366.66710022,0
+CCS.US,D,20210518,000000,75.4309,75.488,72.5024,72.6012,361782.80585173,0
+CCS.US,D,20210519,000000,70.722,72.7256,69.1263,72.5518,429162.50782393,0
+CCS.US,D,20210520,000000,72.5913,74.6265,71.5825,74.6265,403404.74126306,0
+CCS.US,D,20210521,000000,75.2135,75.9683,73.433,73.6574,396747.94411304,0
+CCS.US,D,20210524,000000,74.4813,75.2184,73.433,74.7244,327954.29267776,0
+CCS.US,D,20210525,000000,75.0979,77.5343,74.7244,75.9298,487891.51111268,0
+CCS.US,D,20210526,000000,76.8496,79.6793,76.3111,79.5221,737124.14213095,0
+CCS.US,D,20210527,000000,80.4036,81.4508,78.9827,79.8838,638247.88085942,0
+CCS.US,D,20210528,000000,80.7068,81.2225,77.7407,79.6694,240606.22352099,0
+CCS.US,D,20210601,000000,80.4737,80.9004,78.6686,80.2573,437397.21994383,0
+CCS.US,D,20210602,000000,80.6209,80.6209,77.5897,77.8347,474755.0400453,0
+CCS.US,D,20210603,000000,77.0393,77.0393,73.6959,74.7748,588493.45873676,0
+CCS.US,D,20210604,000000,75.3537,76.2509,73.2256,75.7064,463014.30005134,0
+CCS.US,D,20210607,000000,76.4119,77.148,75.657,76.8447,369771.56971141,0
+CCS.US,D,20210608,000000,77.393,78.5313,76.8249,77.9038,406478.58844941,0
+CCS.US,D,20210609,000000,77.3159,77.3159,71.9896,72.2643,839369.79335419,0
+CCS.US,D,20210610,000000,71.0964,71.1064,64.2801,65.5063,2553674.7130495,0
+CCS.US,D,20210611,000000,65.6732,66.3895,64.369,65.0458,784933.24509255,0
+CCS.US,D,20210614,000000,64.6625,65.0458,61.0731,61.3082,1548466.9672806,0
+CCS.US,D,20210615,000000,61.5542,63.6142,60.662,62.4563,1012764.3289408,0
+CCS.US,D,20210616,000000,62.3574,62.9295,60.828,60.9455,535050.82484358,0
+CCS.US,D,20210617,000000,60.662,62.5254,59.259,61.5048,659634.24603807,0
+CCS.US,D,20210618,000000,60.3676,63.378,60.1413,61.6915,997627.88354342,0
+CCS.US,D,20210621,000000,62.0047,64.7316,61.7883,64.3098,789484.80610572,0
+CCS.US,D,20210622,000000,63.9866,65.8698,63.2891,65.525,706443.36183468,0
+CCS.US,D,20210623,000000,65.781,66.2769,63.6419,65.3007,491896.52043648,0
+CCS.US,D,20210624,000000,65.6732,65.9874,63.9669,65.8797,456846.36302348,0
+CCS.US,D,20210625,000000,66.1731,66.5752,64.9183,64.9678,1266702.3651515,0
+CCS.US,D,20210628,000000,65.2315,66.4962,64.7365,66.4577,331828.73687576,0
+CCS.US,D,20210629,000000,66.7916,67.586,65.36,65.9479,412842.87923234,0
+CCS.US,D,20210630,000000,65.2415,66.2325,64.7811,65.2612,465809.81072921,0
+CCS.US,D,20210701,000000,65.2711,66.6345,64.9232,65.8204,542146.88761061,0
+CCS.US,D,20210702,000000,66.5456,66.5456,64.0757,64.6526,495064.49596933,0
+CCS.US,D,20210706,000000,64.6526,64.6526,60.7697,62.1627,837596.53676199,0
+CCS.US,D,20210707,000000,62.1627,63.8197,61.5246,63.4472,433593.6250389,0
+CCS.US,D,20210708,000000,61.5641,62.8781,59.9062,60.3963,383782.52348178,0
+CCS.US,D,20210709,000000,61.1916,62.643,61.1817,61.8377,393886.64480589,0
+CCS.US,D,20210712,000000,61.0928,61.9948,60.7203,61.897,336476.45050095,0
+CCS.US,D,20210713,000000,61.2992,61.5443,58.9933,59.4162,593473.15190661,0
+CCS.US,D,20210714,000000,60.3281,60.9752,59.1118,59.6117,295032.65045505,0
+CCS.US,D,20210715,000000,59.4162,59.6809,57.6792,58.9053,457205.6701526,0
+CCS.US,D,20210716,000000,59.1601,60.1018,57.8768,58.0526,356598.66186474,0
+CCS.US,D,20210719,000000,56.3255,58.9744,56.209,57.5527,502877.1487291,0
+CCS.US,D,20210720,000000,57.5527,60.3676,57.2968,59.8083,525620.78393636,0
+CCS.US,D,20210721,000000,60.0435,61.3467,59.7501,60.9258,464370.55794719,0
+CCS.US,D,20210722,000000,60.25,60.8083,58.9646,59.7886,255780.11783042,0
+CCS.US,D,20210723,000000,60.4941,62.135,60.2599,61.9168,386259.21234085,0
+CCS.US,D,20210726,000000,62.4563,62.7744,60.3863,60.6224,237393.71414678,0
+CCS.US,D,20210727,000000,60.4249,61.0928,59.3578,60.6126,253873.25971416,0
+CCS.US,D,20210728,000000,60.8083,62.1727,60.5128,61.2311,372146.0331619,0
+CCS.US,D,20210729,000000,62.7694,69.8308,62.4365,67.0159,1008560.9415964,0
+CCS.US,D,20210730,000000,66.8509,69.2627,66.8509,68.1155,589340.61385529,0
+CCS.US,D,20210802,000000,68.978,71.1064,68.6649,69.3802,582947.98335513,0
+CCS.US,D,20210803,000000,69.3704,70.6162,68.0651,70.2437,379008.29326182,0
+CCS.US,D,20210804,000000,69.5768,69.8852,67.3024,68.1155,482887.52675663,0
+CCS.US,D,20210805,000000,68.5078,70.1064,67.9378,68.988,325863.22639952,0
+CCS.US,D,20210806,000000,69.812,70.5964,68.4386,68.7133,231429.21580329,0
+CCS.US,D,20210809,000000,68.1749,68.9485,67.3153,67.7915,187441.92613629,0
+CCS.US,D,20210810,000000,67.6344,69.4198,67.1246,68.488,329061.56591512,0
+CCS.US,D,20210811,000000,68.2717,71.3325,67.9575,70.6261,726571.645995,0
+CCS.US,D,20210812,000000,70.9601,72.3521,69.2923,70.3514,382624.64360652,0
+CCS.US,D,20210813,000000,70.3317,70.5866,68.488,69.8021,232562.80449237,0
+CCS.US,D,20210816,000000,69.0473,70.0185,68.4386,69.2824,306473.7991526,0
+CCS.US,D,20210817,000000,68.0563,68.1106,64.4678,65.4864,490623.25742679,0
+CCS.US,D,20210818,000000,65.0063,67.1374,64.5261,65.2217,250935.03831739,0
+CCS.US,D,20210819,000000,63.9373,65.2415,63.4076,64.8096,358409.36736897,0
+CCS.US,D,20210820,000000,64.6427,66.3214,64.5064,66.0458,250568.64625897,0
+CCS.US,D,20210823,000000,65.9093,66.3984,64.1081,65.8501,211002.35247933,0
+CCS.US,D,20210824,000000,66.0645,68.7826,65.8648,67.5267,229612.43750251,0
+CCS.US,D,20210825,000000,67.8706,69.146,66.919,68.488,279291.96180108,0
+CCS.US,D,20210826,000000,68.5662,68.8794,66.2621,67.2431,261240.57406037,0
+CCS.US,D,20210827,000000,67.1839,69.7537,67.0753,69.3407,307497.06537104,0
+CCS.US,D,20210830,000000,69.8802,69.9592,68.0958,69.4,287432.54557447,0
+CCS.US,D,20210831,000000,69.3407,69.9997,67.6897,68.8981,391156.92275729,0
+CCS.US,D,20210901,000000,69.2428,71.6873,69.2034,71.5726,343087.70167687,0
+CCS.US,D,20210902,000000,72.3482,72.4865,70.3534,70.6488,215343.38987882,0
+CCS.US,D,20210903,000000,70.1765,70.2743,68.7409,69.5571,185755.71296129,0
+CCS.US,D,20210907,000000,69.3506,70.3929,68.407,69.8712,287731.12473812,0
+CCS.US,D,20210908,000000,68.2499,69.1847,67.5128,67.6117,408780.17834133,0
+CCS.US,D,20210909,000000,67.3854,68.5059,66.8647,67.3657,257749.72817769,0
+CCS.US,D,20210910,000000,68.0632,68.2213,66.7363,66.8055,201520.69280145,0
+CCS.US,D,20210913,000000,67.3953,67.3953,64.8788,65.9707,369059.0282497,0
+CCS.US,D,20210914,000000,67.1295,67.1295,64.0213,64.2594,254531.14600693,0
+CCS.US,D,20210915,000000,63.6112,64.4046,62.805,63.6013,289049.93372192,0
+CCS.US,D,20210916,000000,63.464,65.4203,63.2861,64.5834,312311.78090132,0
+CCS.US,D,20210917,000000,64.7415,65.3215,63.051,64.0737,610884.8717442,0
+CCS.US,D,20210920,000000,62.6479,63.6112,60.8092,61.8713,290155.18269376,0
+CCS.US,D,20210921,000000,62.2251,62.7299,61.1342,61.7043,234446.38355519,0
+CCS.US,D,20210922,000000,62.4019,63.6893,61.9503,63.1498,400572.79380589,0
+CCS.US,D,20210923,000000,63.9451,64.9183,63.6112,63.6497,214109.6000467,0
+CCS.US,D,20210924,000000,62.8939,64.7612,61.9523,63.5134,269250.59270797,0
+CCS.US,D,20210927,000000,63.4047,65.1733,62.5204,64.7218,228924.187227,0
+CCS.US,D,20210928,000000,63.9254,64.1516,61.6747,62.7358,303350.35746111,0
+CCS.US,D,20210929,000000,63.1884,64.1615,62.313,62.471,191193.90227056,0
+CCS.US,D,20210930,000000,62.7655,62.8841,60.3775,60.3973,299348.38453559,0
+CCS.US,D,20211001,000000,61.0354,61.9889,59.8074,61.3309,402743.81857202,0
+CCS.US,D,20211004,000000,61.0354,61.8022,60.5444,61.7043,345321.47867399,0
+CCS.US,D,20211005,000000,61.6747,62.4878,60.8388,60.997,199607.76188864,0
+CCS.US,D,20211006,000000,59.9842,61.0552,59.3064,60.0633,305820.97352363,0
+CCS.US,D,20211007,000000,60.997,62.7754,60.7657,61.9109,259618.12524913,0
+CCS.US,D,20211008,000000,61.9987,62.1767,60.6334,61.4782,199562.21591453,0
+CCS.US,D,20211011,000000,60.908,61.1837,59.8025,59.9546,270319.40490052,0
+CCS.US,D,20211012,000000,59.8755,60.741,59.1583,60.1413,321374.41761735,0
+CCS.US,D,20211013,000000,60.2303,61.2915,59.7589,60.4654,140642.93166727,0
+CCS.US,D,20211014,000000,60.5543,62.9038,60.1906,62.638,323828.83955574,0
+CCS.US,D,20211015,000000,63.6794,64.044,60.6433,60.7025,286283.77489403,0
+CCS.US,D,20211018,000000,60.4457,62.6964,60.3973,62.6084,190380.14753304,0
+CCS.US,D,20211019,000000,62.9424,62.9424,61.4879,61.6559,207388.02640016,0
+CCS.US,D,20211020,000000,61.8022,64.5251,61.8022,64.1121,278395.2121774,0
+CCS.US,D,20211021,000000,63.8573,64.4668,62.8148,63.8079,251582.80328258,0
+CCS.US,D,20211022,000000,63.9451,65.5082,63.2466,63.4047,188360.94268064,0
+CCS.US,D,20211025,000000,63.4245,65.1239,63.4245,64.4274,169334.87109388,0
+CCS.US,D,20211026,000000,64.4855,64.9183,63.1884,63.798,296152.06928551,0
+CCS.US,D,20211027,000000,64.1803,65.7927,62.3327,62.3427,361667.4227173,0
+CCS.US,D,20211028,000000,67.9446,69.1648,65.5477,66.5891,668492.43193696,0
+CCS.US,D,20211029,000000,66.8647,67.5277,64.9183,65.9113,280492.35125219,0
+CCS.US,D,20211101,000000,65.8224,67.503,64.5834,67.1394,242862.26743879,0
+CCS.US,D,20211102,000000,66.8943,67.0603,65.2622,65.4588,288949.73257887,0
+CCS.US,D,20211103,000000,65.1139,67.8182,65.1139,66.8943,327360.17074875,0
+CCS.US,D,20211104,000000,67.1097,68.2895,66.0338,66.766,286511.5047646,0
+CCS.US,D,20211105,000000,67.8379,68.997,67.5771,68.3586,190843.70433625,0
+CCS.US,D,20211108,000000,68.663,69.2824,67.6305,68.4366,176359.07243509,0
+CCS.US,D,20211109,000000,68.3774,70.7951,68.3774,70.1183,209130.91900961,0
+CCS.US,D,20211110,000000,69.1056,70.471,67.7194,68.3092,417165.69824218,0
+CCS.US,D,20211111,000000,69.2725,70.2942,68.9179,69.6955,160859.27137755,0
+CCS.US,D,20211112,000000,69.8812,71.4145,69.2231,71.1102,253079.74763181,0
+CCS.US,D,20211115,000000,71.4145,71.4145,70.545,70.8543,176384.37575404,0
+CCS.US,D,20211116,000000,70.8543,72.7315,70.4463,72.2701,193254.60456605,0
+CCS.US,D,20211117,000000,72.2701,72.8601,71.1498,72.4767,289887.97964562,0
+CCS.US,D,20211118,000000,72.7315,72.9677,71.7485,72.6337,318474.65726539,0
+CCS.US,D,20211119,000000,72.3383,74.0783,71.5331,71.6616,400421.98602494,0
+CCS.US,D,20211122,000000,72.457,72.4865,70.5896,71.1597,155028.37455814,0
+CCS.US,D,20211123,000000,70.7367,71.9065,69.8812,71.5232,237710.51170006,0
+CCS.US,D,20211124,000000,70.9334,72.1427,70.7487,71.9559,222837.22081979,0
+CCS.US,D,20211126,000000,69.813,71.2574,68.4466,70.4423,218476.9528979,0
+CCS.US,D,20211129,000000,71.0807,71.7682,68.1916,70.9631,443662.32171648,0
+CCS.US,D,20211130,000000,70.392,72.0073,68.8358,69.9978,565165.82292807,0
+CCS.US,D,20211201,000000,71.869,72.938,70.4117,70.8643,421008.76632468,0
+CCS.US,D,20211202,000000,71.2485,76.4484,71.0125,76.0552,640102.10807227,0
+CCS.US,D,20211203,000000,77.1579,78.1824,75.336,75.9663,532109.56704854,0
+CCS.US,D,20211206,000000,77.887,81.6692,76.8229,79.5124,648910.69946601,0
+CCS.US,D,20211207,000000,80.7631,81.4616,79.3838,80.3789,319493.8749528,0
+CCS.US,D,20211208,000000,81.1366,82.8903,80.4677,81.1465,441496.35761414,0
+CCS.US,D,20211209,000000,80.8906,84.7685,80.5409,81.2551,463847.28531126,0
+CCS.US,D,20211210,000000,82.2599,83.8457,81.2255,83.6679,291513.46485513,0
+CCS.US,D,20211213,000000,83.9633,84.2103,78.7832,78.9501,515244.39890032,0
+CCS.US,D,20211214,000000,78.2022,78.7436,76.5966,77.4334,323674.99537651,0
+CCS.US,D,20211215,000000,77.0986,79.6101,76.0552,79.5321,339254.75492194,0
+CCS.US,D,20211216,000000,79.5221,79.5221,76.0078,76.3605,438195.79268998,0
+CCS.US,D,20211217,000000,74.6365,75.9268,73.6317,73.8194,1248651.9895436,0
+CCS.US,D,20211220,000000,72.5982,72.8738,70.9037,72.1349,394027.33125926,0
+CCS.US,D,20211221,000000,73.0013,76.3852,72.5093,76.0257,319394.68594251,0
+CCS.US,D,20211222,000000,76.4386,79.2752,75.8873,79.0489,259007.809196,0
+CCS.US,D,20211223,000000,79.4135,79.6299,78.3099,78.3099,141629.76110642,0
+CCS.US,D,20211227,000000,78.9797,80.2009,78.4679,79.9846,183979.41997083,0
+CCS.US,D,20211228,000000,79.9648,81.2255,79.4926,79.5024,141396.97057205,0
+CCS.US,D,20211229,000000,79.1873,80.9696,79.0193,80.7039,189991.48855394,0
+CCS.US,D,20211230,000000,80.7533,81.8559,80.0241,80.0636,221543.71515494,0
+CCS.US,D,20211231,000000,79.8956,81.3145,79.1576,80.5556,258002.76136721,0
+CCS.US,D,20220103,000000,80.4677,81.2453,77.3258,78.4679,375625.74558425,0
+CCS.US,D,20220104,000000,78.8029,79.6931,77.729,78.4679,246469.50858866,0
+CCS.US,D,20220105,000000,78.3296,79.9746,75.661,75.8674,368117.74478467,0
+CCS.US,D,20220106,000000,75.9367,75.9367,72.9815,74.5574,329885.44198021,0
+CCS.US,D,20220107,000000,74.7451,74.7451,69.7714,69.811,367643.05452112,0
+CCS.US,D,20220110,000000,68.9336,70.4996,67.3183,70.4117,396164.95564437,0
+CCS.US,D,20220111,000000,70.4503,73.0902,68.9533,72.7256,312698.41561492,0
+CCS.US,D,20220112,000000,72.7256,74.1346,71.1992,71.3771,249476.55501297,0
+CCS.US,D,20220113,000000,73.2483,75.5573,72.7158,73.1989,268636.22812381,0
+CCS.US,D,20220114,000000,72.0854,73.3165,70.7467,72.1743,303587.1965265,0
+CCS.US,D,20220118,000000,70.9728,70.9728,67.6532,67.9001,373925.36255065,0
+CCS.US,D,20220119,000000,67.4763,67.6927,64.7188,65.6149,403968.49920932,0
+CCS.US,D,20220120,000000,66.0872,66.9448,64.2654,64.4135,548670.08323657,0
+CCS.US,D,20220121,000000,64.0193,65.9202,63.0352,63.8128,506738.43520125,0
+CCS.US,D,20220124,000000,62.0886,65.9103,61.8625,65.6248,516572.31707895,0
+CCS.US,D,20220125,000000,64.1675,65.8313,62.7585,64.4827,361936.65003095,0
+CCS.US,D,20220126,000000,65.8609,66.9448,60.6214,61.6165,529201.70963452,0
+CCS.US,D,20220127,000000,62.0492,63.468,60.3162,61.1432,564324.7406061,0
+CCS.US,D,20220128,000000,61.4979,62.2271,58.7897,62.1974,433465.08417862,0
+CCS.US,D,20220131,000000,61.7538,65.1613,61.7538,64.8561,434636.12177974,0
+CCS.US,D,20220201,000000,65.0932,65.5853,62.483,64.9252,328801.44779629,0
+CCS.US,D,20220202,000000,65.7523,66.6493,64.5558,66.0091,508386.18733144,0
+CCS.US,D,20220203,000000,67.5257,67.5257,62.808,62.9749,870776.27283802,0
+CCS.US,D,20220204,000000,63.4086,63.4818,59.1534,59.9713,646121.26158468,0
+CCS.US,D,20220207,000000,60.08,61.1827,59.0654,60.4337,483627.3958028,0
+CCS.US,D,20220208,000000,60.1582,62.148,59.6858,62.0591,513659.39900114,0
+CCS.US,D,20220209,000000,62.7042,64.0884,62.483,63.793,347233.39745404,0
+CCS.US,D,20220210,000000,61.6263,64.374,60.828,61.4782,664539.04138383,0
+CCS.US,D,20220211,000000,61.5473,62.5047,60.3162,60.7391,419436.92415136,0
+CCS.US,D,20220214,000000,60.5227,61.8625,60.3162,60.6017,337348.90893843,0
+CCS.US,D,20220215,000000,61.4879,63.0342,61.4879,62.7981,504057.29552505,0
+CCS.US,D,20220216,000000,62.2271,63.0244,61.7043,62.5421,586330.5310327,0
+CCS.US,D,20220217,000000,62.7585,62.8771,61.321,61.3891,405687.10063258,0
+CCS.US,D,20220218,000000,61.1332,62.1579,60.5029,61.5571,334680.92698808,0
+CCS.US,D,20220222,000000,60.5029,61.0838,58.189,59.0258,414753.78587964,0
+CCS.US,D,20220223,000000,59.5278,59.6562,55.8148,56.13,764372.78024451,0
+CCS.US,D,20220224,000000,54.5146,60.247,53.8743,59.755,536361.53676532,0
+CCS.US,D,20220225,000000,59.922,62.9255,59.5722,62.2764,333750.77698339,0
+CCS.US,D,20220228,000000,61.5571,62.9848,61.5571,62.7585,521711.92722458,0
+CCS.US,D,20220301,000000,62.6104,64.3493,62.2448,63.5193,342433.86391513,0
+CCS.US,D,20220302,000000,64.0233,66.3154,64.0233,65.604,608263.44790072,0
+CCS.US,D,20220303,000000,66.3549,66.3788,64.211,64.7049,271263.72476383,0
+CCS.US,D,20220304,000000,64.3098,64.4381,63.0649,64.2504,401737.75861047,0
+CCS.US,D,20220307,000000,64.5074,64.8729,59.7896,59.923,286776.68354723,0
+CCS.US,D,20220308,000000,59.6858,62.7684,58.2829,60.1897,479469.55443253,0
+CCS.US,D,20220309,000000,61.6026,63.3118,61.5334,61.9286,405464.43142579,0
+CCS.US,D,20220310,000000,59.9329,61.0344,59.0486,60.8517,205297.97225468,0
+CCS.US,D,20220311,000000,61.316,61.8397,59.4882,59.7352,307398.88849351,0
+CCS.US,D,20220314,000000,59.8933,59.8933,56.4847,57.532,303184.36768878,0
+CCS.US,D,20220315,000000,57.532,60.412,57.2948,60.2096,324491.7865123,0
+CCS.US,D,20220316,000000,61.0098,62.4918,58.5497,61.1777,543172.17809456,0
+CCS.US,D,20220317,000000,60.8714,62.3238,60.585,62.1954,244487.7526483,0
+CCS.US,D,20220318,000000,62.0077,64.1221,61.4545,63.5292,735717.27759719,0
+CCS.US,D,20220321,000000,63.3612,63.3612,59.8143,60.5454,251150.62259487,0
+CCS.US,D,20220322,000000,60.9308,61.8002,59.4981,60.1502,316503.02265262,0
+CCS.US,D,20220323,000000,59.5377,59.5377,56.5142,56.5835,529389.96632753,0
+CCS.US,D,20220324,000000,56.9096,56.9096,55.141,55.6547,855072.02096335,0
+CCS.US,D,20220325,000000,55.9808,56.0994,54.3901,55.3484,543133.71704976,0
+CCS.US,D,20220328,000000,55.4473,55.8721,54.1431,54.8545,442866.78536861,0
+CCS.US,D,20220329,000000,55.9215,57.69,55.8327,57.3245,500284.06460285,0
+CCS.US,D,20220330,000000,57.4234,57.6892,54.8841,55.2793,612376.75542964,0
+CCS.US,D,20220331,000000,54.9335,55.2793,52.8882,52.9279,994355.65833648,0
+CCS.US,D,20220401,000000,53.5898,54.0641,52.7302,53.2835,607910.21356815,0
+CCS.US,D,20220404,000000,53.728,54.3357,53.0662,53.5503,729830.71347609,0
+CCS.US,D,20220405,000000,53.5503,54.0866,50.0626,50.2997,718566.68801119,0
+CCS.US,D,20220406,000000,49.4698,49.7613,47.6222,48.1558,705713.61411608,0
+CCS.US,D,20220407,000000,47.9532,48.6399,46.071,47.0196,849345.37381802,0
+CCS.US,D,20220408,000000,47.0196,48.8671,46.4168,46.8416,587776.86874403,0
+CCS.US,D,20220411,000000,46.4762,49.4995,46.4366,48.8177,851184.41903949,0
+CCS.US,D,20220412,000000,49.9243,51.3766,48.5312,48.7288,782976.79247114,0
+CCS.US,D,20220413,000000,48.8077,51.3766,48.8077,51.0802,580245.588891,0
+CCS.US,D,20220414,000000,51.3075,51.9694,49.5439,50.2207,657376.17785476,0
+CCS.US,D,20220418,000000,49.6772,50.8333,49.5192,50.1416,436819.29213896,0
+CCS.US,D,20220419,000000,50.4479,52.8982,50.4479,52.5623,380270.42281117,0
+CCS.US,D,20220420,000000,53.3823,54.5087,51.9102,52.0683,602058.06196081,0
+CCS.US,D,20220421,000000,52.7797,53.1156,50.0033,50.3986,617205.64081853,0
+CCS.US,D,20220422,000000,50.4183,50.4183,49.045,49.1537,436790.95242173,0
+CCS.US,D,20220425,000000,48.8474,53.1056,48.5114,52.75,617210.70148232,0
+CCS.US,D,20220426,000000,52.088,53.5602,51.3965,51.4359,493292.2515099,0
+CCS.US,D,20220427,000000,51.2186,51.7324,49.4895,50.4874,521585.41062981,0
+CCS.US,D,20220428,000000,52.3647,54.3308,51.0309,53.748,453975.95452151,0
+CCS.US,D,20220429,000000,53.57,54.4692,51.8707,52.088,488902.63173802,0
+CCS.US,D,20220502,000000,51.7422,54.2123,51.2878,54.1332,490962.32190075,0
+CCS.US,D,20220503,000000,54.3506,54.7359,53.1156,54.5284,361255.48468476,0
+CCS.US,D,20220504,000000,54.4001,57.7988,53.5009,57.532,384502.14987279,0
+CCS.US,D,20220505,000000,55.9413,56.8502,52.8191,53.8072,346471.26148718,0
+CCS.US,D,20220506,000000,53.9257,54.9582,52.5524,54.1827,452509.37415502,0
+CCS.US,D,20220509,000000,53.2835,55.3781,52.7599,53.2736,354594.6390037,0
+CCS.US,D,20220510,000000,54.2913,54.9335,49.9835,51.3075,370540.79060756,0
+CCS.US,D,20220511,000000,51.3865,51.7619,47.8099,47.9285,342078.60531704,0
+CCS.US,D,20220512,000000,47.6716,51.4162,47.6716,51.3174,446952.76531306,0
+CCS.US,D,20220513,000000,51.9003,53.6491,50.774,52.7697,246597.03731618,0
+CCS.US,D,20220516,000000,51.6336,52.8685,50.5517,52.2263,197395.23967944,0
+CCS.US,D,20220517,000000,53.5997,53.985,51.6236,53.8566,225026.46397556,0
+CCS.US,D,20220518,000000,52.4338,52.4784,49.9737,50.7147,387497.05070401,0
+CCS.US,D,20220519,000000,50.5567,53.1749,50.5567,51.4556,348601.80094299,0
+CCS.US,D,20220520,000000,52.3351,52.3351,49.9046,51.9003,235249.00483237,0
+CCS.US,D,20220523,000000,52.1374,52.3647,50.1317,50.4282,268720.23514272,0
+CCS.US,D,20220524,000000,49.9243,50.1466,47.8297,49.2129,335562.49462039,0
+CCS.US,D,20220525,000000,49.045,51.6681,49.045,51.4952,247679.00723459,0
+CCS.US,D,20220526,000000,51.9497,53.8566,51.9497,52.8685,298855.47588239,0
+CCS.US,D,20220527,000000,53.323,54.2221,52.6711,54.0641,273471.18630925,0
+CCS.US,D,20220531,000000,53.5088,54.2525,52.4279,53.9153,284704.96320342,0
+CCS.US,D,20220601,000000,54.1831,54.5697,53.1934,53.9946,291184.1480711,0
+CCS.US,D,20220602,000000,54.2128,55.3532,53.5236,54.2227,199092.99767404,0
+CCS.US,D,20220603,000000,53.3005,54.5499,53.0873,53.8856,325187.51531673,0
+CCS.US,D,20220606,000000,54.3913,54.3913,52.5617,52.7849,295424.61069656,0
+CCS.US,D,20220607,000000,51.9023,53.0823,51.2181,53.0327,218319.7896876,0
+CCS.US,D,20220608,000000,52.6559,52.8939,51.4263,51.7832,204772.49482186,0
+CCS.US,D,20220609,000000,51.6742,52.6857,51.4362,51.823,175276.82506393,0
+CCS.US,D,20220610,000000,50.5041,51.2528,49.4331,49.7008,241707.37808467,0
+CCS.US,D,20220613,000000,47.8464,48.7191,44.0088,44.7327,613041.8161609,0
+CCS.US,D,20220614,000000,44.9311,45.883,44.1676,45.1095,397583.96058294,0
+CCS.US,D,20220615,000000,45.9028,45.9574,43.4734,44.7625,415511.89032264,0
+CCS.US,D,20220616,000000,42.3826,43.5229,39.7845,40.2308,671403.89320867,0
+CCS.US,D,20220617,000000,39.7944,40.8653,38.6738,40.0224,1090769.0077149,0
+CCS.US,D,20220621,000000,40.8059,42.1446,39.4771,40.0622,583425.13438988,0
+CCS.US,D,20220622,000000,39.4671,41.7975,39.0507,40.8158,400255.30077197,0
+CCS.US,D,20220623,000000,41.4009,43.9791,41.4009,43.87,298993.45664936,0
+CCS.US,D,20220624,000000,44.3162,45.2732,43.989,44.465,758882.46904001,0
+CCS.US,D,20220627,000000,44.9013,45.9822,44.0326,45.0203,196057.6130123,0
+CCS.US,D,20220628,000000,45.3575,45.6797,43.87,43.87,194951.36152594,0
+CCS.US,D,20220629,000000,43.632,44.1278,42.3925,44.0188,263854.59334754,0
+CCS.US,D,20220630,000000,43.3445,44.8914,42.7991,44.5939,223219.76778442,0
+CCS.US,D,20220701,000000,44.4154,47.5986,44.4154,47.2813,251430.69333667,0
+CCS.US,D,20220705,000000,46.1904,48.4811,45.7343,48.4613,345010.29149478,0
+CCS.US,D,20220706,000000,48.8283,49.2447,46.131,47.5589,274902.99014291,0
+CCS.US,D,20220707,000000,47.7076,48.6893,47.0489,48.2432,231738.00507271,0
+CCS.US,D,20220708,000000,47.906,49.0761,47.8464,48.6893,172385.64638446,0
+CCS.US,D,20220711,000000,48.6101,49.7048,47.9556,48.7093,175191.10822133,0
+CCS.US,D,20220712,000000,48.1638,49.6562,48.1638,48.9968,161794.06993851,0
+CCS.US,D,20220713,000000,47.5986,49.6612,46.6615,49.5224,205623.61264728,0
+CCS.US,D,20220714,000000,48.6299,49.1237,47.5292,48.9968,168341.82828028,0
+CCS.US,D,20220715,000000,50.0876,50.0876,47.8664,49.2447,158760.70214365,0
+CCS.US,D,20220718,000000,49.5521,50.1372,48.2828,48.9472,287132.26249938,0
+CCS.US,D,20220719,000000,49.8396,50.7519,48.6795,50.5635,205355.36935159,0
+CCS.US,D,20220720,000000,50.7123,50.7619,49.79,50.5735,235990.56889948,0
+CCS.US,D,20220721,000000,50.5735,52.0907,49.4827,52.061,323923.94821336,0
+CCS.US,D,20220722,000000,52.061,53.2806,51.2577,52.9832,233753.86352414,0
+CCS.US,D,20220725,000000,52.5965,53.122,51.575,52.5667,265709.10244818,0
+CCS.US,D,20220726,000000,51.9717,52.413,51.5156,52.2097,188896.72713753,0
+CCS.US,D,20220727,000000,52.3485,54.3318,51.3073,54.1335,236477.64225217,0
+CCS.US,D,20220728,000000,55.1846,55.492,49.9785,50.8809,567580.62814226,0
+CCS.US,D,20220729,000000,51.0297,51.0297,49.6264,50.7421,472629.56050244,0
+CCS.US,D,20220801,000000,50.5735,51.7634,49.8396,50.9701,174458.98554212,0
+CCS.US,D,20220802,000000,50.3553,50.4148,48.6695,48.7588,287120.16129807,0
+CCS.US,D,20220803,000000,48.5803,49.0658,47.4102,48.0944,437593.55741175,0
+CCS.US,D,20220804,000000,47.9952,50.0419,47.6878,49.4827,257466.16748968,0
+CCS.US,D,20220805,000000,48.1836,49.7504,48.015,49.1654,200813.38512684,0
+CCS.US,D,20220808,000000,49.1852,50.9701,49.1852,50.4545,180562.02473576,0
+CCS.US,D,20220809,000000,49.8596,49.8596,48.1936,49.0662,334325.93917213,0
+CCS.US,D,20220810,000000,50.395,53.1914,50.395,51.4362,374359.73840355,0
+CCS.US,D,20220811,000000,51.5652,52.9534,51.5354,51.932,214731.7834994,0
+CCS.US,D,20220812,000000,52.8641,53.1568,51.7238,52.884,149758.41680299,0
+CCS.US,D,20220815,000000,52.2394,52.8047,51.5652,52.3683,179317.61786779,0
+CCS.US,D,20220816,000000,51.8527,52.765,51.1189,52.1204,128021.6339512,0
+CCS.US,D,20220817,000000,51.0991,51.942,50.6627,51.1685,181231.62454154,0
+CCS.US,D,20220818,000000,51.3271,51.4164,50.7321,51.2081,127818.93882927,0
+CCS.US,D,20220819,000000,50.4743,50.7123,48.5704,48.9075,208144.69625338,0
+CCS.US,D,20220822,000000,48.0349,48.6795,47.3607,47.896,218354.07642464,0
+CCS.US,D,20220823,000000,47.8168,48.8381,47.8168,48.1043,250489.82493488,0
+CCS.US,D,20220824,000000,47.9654,49.5124,47.2217,48.9571,215021.20389738,0
+CCS.US,D,20220825,000000,48.8877,50.5437,48.8877,50.4148,180362.35491416,0
+CCS.US,D,20220826,000000,50.395,50.4148,48.2729,48.8877,291824.50330705,0
+CCS.US,D,20220829,000000,48.3225,48.8481,47.8464,48.025,211196.2158502,0
+CCS.US,D,20220830,000000,48.5328,48.8116,47.0491,47.1089,234404.40554111,0
+CCS.US,D,20220831,000000,47.3877,47.3877,46.0932,46.4915,252527.4428937,0
+CCS.US,D,20220901,000000,45.924,46.3322,44.4403,45.4161,299068.27853769,0
+CCS.US,D,20220902,000000,46.2326,46.4816,44.7191,44.9979,213396.10351412,0
+CCS.US,D,20220906,000000,45.1473,45.1473,43.5342,43.7233,344041.45036103,0
+CCS.US,D,20220907,000000,43.6238,45.0577,43.6238,44.9182,346751.97223927,0
+CCS.US,D,20220908,000000,44.5199,45.1971,43.8229,44.7888,276835.7726687,0
+CCS.US,D,20220909,000000,45.1274,46.7405,45.1274,46.4517,191191.71717555,0
+CCS.US,D,20220912,000000,46.8998,47.8856,46.7703,47.3379,215141.52293775,0
+CCS.US,D,20220913,000000,45.4958,45.5157,42.877,43.0164,334038.93168476,0
+CCS.US,D,20220914,000000,42.7873,43.1666,42.1102,42.867,304534.51439662,0
+CCS.US,D,20220915,000000,42.8272,44.3805,42.7918,43.4047,336020.35431009,0
+CCS.US,D,20220916,000000,43.0064,45.8642,42.628,45.6949,822131.71501815,0
+CCS.US,D,20220919,000000,46.0833,46.9745,45.7646,46.4119,532243.45889208,0
+CCS.US,D,20220920,000000,45.8045,46.153,45.2669,46.0235,293460.44075774,0
+CCS.US,D,20220921,000000,46.611,46.9197,45.5356,45.5356,360313.62005094,0
+CCS.US,D,20220922,000000,45.1373,45.1373,43.0363,43.3748,233073.7491911,0
+CCS.US,D,20220923,000000,42.7973,44.1017,42.5932,44.0121,256404.92528417,0
+CCS.US,D,20220926,000000,43.7831,44.5299,42.4986,42.5085,247214.86018312,0
+CCS.US,D,20220927,000000,43.2454,43.3948,41.3335,41.6323,245174.18569013,0
+CCS.US,D,20220928,000000,41.9808,44.978,41.9808,44.4104,305808.93168579,0
+CCS.US,D,20220929,000000,43.5043,43.6536,42.4587,42.9865,248381.82069535,0
+CCS.US,D,20220930,000000,42.7774,43.8379,42.4787,42.5982,252062.46637291,0
+CCS.US,D,20221003,000000,43.1856,44.5797,43.0462,44.1216,277598.01279674,0
+CCS.US,D,20221004,000000,45.3464,47.2981,45.3464,47.2682,275595.5005236,0
+CCS.US,D,20221005,000000,46.1231,46.84,45.9737,46.6509,201488.48665223,0
+CCS.US,D,20221006,000000,46.4119,47.2881,46.0036,46.4218,326798.15260285,0
+CCS.US,D,20221007,000000,45.5456,45.5456,44.4005,44.9481,184025.25399545,0
+CCS.US,D,20221010,000000,45.1473,45.2618,43.4744,44.2411,307324.37352138,0
+CCS.US,D,20221011,000000,43.8727,45.1473,43.5242,44.2212,372918.19955955,0
+CCS.US,D,20221012,000000,44.1515,44.1515,43.1159,43.2056,211061.17822072,0
+CCS.US,D,20221013,000000,42.0704,44.5299,40.3776,44.3606,305890.27747021,0
+CCS.US,D,20221014,000000,44.5896,44.7847,41.8513,42.0206,274667.5560199,0
+CCS.US,D,20221017,000000,43.0363,43.9125,42.3193,42.8172,239942.94876396,0
+CCS.US,D,20221018,000000,43.7233,44.749,43.1408,44.3706,238177.44396146,0
+CCS.US,D,20221019,000000,43.6238,43.6238,41.453,42.1899,176791.50479614,0
+CCS.US,D,20221020,000000,42.2895,43.3151,41.5875,41.8215,169015.45036739,0
+CCS.US,D,20221021,000000,41.8314,43.8478,41.3684,43.6736,217982.59977863,0
+CCS.US,D,20221024,000000,44.0619,44.8485,43.4645,44.5598,160335.55388958,0
+CCS.US,D,20221025,000000,44.9182,47.6267,44.6404,47.0093,231985.12165646,0
+CCS.US,D,20221026,000000,46.9595,48.4482,46.5214,46.8301,282144.33830351,0
+CCS.US,D,20221027,000000,42.3293,45.4161,40.0938,42.389,727967.44180919,0
+CCS.US,D,20221028,000000,42.2596,45.0975,42.1102,44.978,244047.39593563,0
+CCS.US,D,20221031,000000,44.3108,44.5697,42.9367,44.3208,248941.19849682,0
+CCS.US,D,20221101,000000,45.3763,45.3763,42.6778,43.8229,229333.85164588,0
+CCS.US,D,20221102,000000,43.1159,44.6693,42.1401,42.2795,268971.34257294,0
+CCS.US,D,20221103,000000,41.4331,42.0405,40.4921,41.3634,284413.9861156,0
+CCS.US,D,20221104,000000,42.2297,43.6736,42.0107,43.2155,160746.29988743,0
+CCS.US,D,20221107,000000,43.6138,44.0121,42.4189,43.6935,164382.75773149,0
+CCS.US,D,20221108,000000,44.0022,44.2212,42.8122,43.564,133477.38526729,0
+CCS.US,D,20221109,000000,43.2255,44.8983,42.857,42.9267,170770.91248045,0
+CCS.US,D,20221110,000000,46.392,50.6836,46.1928,48.8714,467462.08642912,0
+CCS.US,D,20221111,000000,49.1801,49.6082,48.4034,49.0008,302725.82602955,0
+CCS.US,D,20221114,000000,48.5229,48.5229,46.1729,46.3123,263696.9220822,0
+CCS.US,D,20221115,000000,47.8358,48.3138,46.9297,47.4275,262920.62218895,0
+CCS.US,D,20221116,000000,47.1487,47.1886,46.3521,47.0093,169954.44182947,0
+CCS.US,D,20221117,000000,45.6153,45.7646,44.6494,45.7447,175408.62646107,0
+CCS.US,D,20221118,000000,46.7504,46.8699,45.8343,46.2426,138602.16968546,0
+CCS.US,D,20221121,000000,46.0434,46.3123,45.3663,45.8045,94033.718246316,0
+CCS.US,D,20221122,000000,45.1672,46.4517,45.1672,46.4417,171914.77480699,0
+CCS.US,D,20221123,000000,46.4218,47.9852,45.8941,47.786,154804.04054934,0
+CCS.US,D,20221125,000000,47.4674,47.9403,47.4674,47.5869,79502.950904261,0
+CCS.US,D,20221128,000000,47.2782,47.5719,46.3571,46.85,171034.03094362,0
+CCS.US,D,20221129,000000,46.63,47.44,46.615,46.84,273067,0
+CCS.US,D,20221130,000000,46.64,48.16,45.51,48.16,604361,0
+CCS.US,D,20221201,000000,48.81,52.1,47.9998,51.88,597978,0
+CCS.US,D,20221202,000000,50.67,51.865,50.3,51.16,388542,0
+CCS.US,D,20221205,000000,50.03,50.305,48.715,49.57,222997,0
+CCS.US,D,20221206,000000,49.59,50.48,48.905,49.56,383146,0
+CCS.US,D,20221207,000000,49.9,51.45,49.72,51,384178,0
+CCS.US,D,20221208,000000,50.87,51.7,50.36,50.98,390926,0
+CCS.US,D,20221209,000000,50.26,51.29,50.26,50.51,210847,0
+CCS.US,D,20221212,000000,50.81,51.85,50.64,51.75,199577,0
+CCS.US,D,20221213,000000,54.9,56,53.045,53.75,767455,0
+CCS.US,D,20221214,000000,53.74,54.77,53.29,53.76,256024,0
+CCS.US,D,20221215,000000,52.47,55,52.16,54.04,418104,0
+CCS.US,D,20221216,000000,52.61,53.995,52.575,53.36,1643267,0
+CCS.US,D,20221219,000000,52.97,53.51,50.8,51.14,228438,0
+CCS.US,D,20221220,000000,50.67,51.065,49.94,50.72,167633,0
+CCS.US,D,20221221,000000,51.49,52.19,51.375,51.93,189203,0
+CCS.US,D,20221222,000000,51.26,51.98,50.52,51.97,150086,0
+CCS.US,D,20221223,000000,51.51,51.98,51.01,51.42,115949,0
+CCS.US,D,20221227,000000,50.99,51.59,50.84,51.22,108188,0
+CCS.US,D,20221228,000000,51.15,51.2332,48.48,48.52,201099,0
+CCS.US,D,20221229,000000,48.88,50.57,47.94,50.28,149226,0
+CCS.US,D,20221230,000000,49.66,50.445,49.47,50.01,165379,0
+CCS.US,D,20230103,000000,51.06,51.65,50.055,51.22,210840,0
+CCS.US,D,20230104,000000,52.21,54.19,52.21,53.97,359416,0
+CCS.US,D,20230105,000000,53.21,55,52.74,54.8,213303,0
+CCS.US,D,20230106,000000,55.19,55.75,54.01,54.89,314913,0
+CCS.US,D,20230109,000000,55.25,55.735,54.64,54.96,177775,0
+CCS.US,D,20230110,000000,54.35,55.8,54.35,55.51,213112,0
+CCS.US,D,20230111,000000,56.15,57.86,55.7,57.73,442019,0
+CCS.US,D,20230112,000000,57.78,58.2,56.37,58.18,189583,0
+CCS.US,D,20230113,000000,57.12,59.04,57.12,58.06,227961,0
+CCS.US,D,20230117,000000,57.97,58.477,57.21,57.33,199423,0
+CCS.US,D,20230118,000000,57.87,59.51,57.54,57.75,151012,0
+CCS.US,D,20230119,000000,57.24,57.58,55.85,56.88,229303,0
+CCS.US,D,20230120,000000,57.28,58.41,56.49,58.15,209063,0
+CCS.US,D,20230123,000000,57.81,59.14,57.74,59.05,123689,0
+CCS.US,D,20230124,000000,58.76,59.85,58.36,59.5,221786,0
+CCS.US,D,20230125,000000,58.84,60.42,58.76,60.14,293717,0
+CCS.US,D,20230126,000000,60.62,61.65,59.84,60.96,392947,0
+CCS.US,D,20230127,000000,60.59,61.665,60.59,61.04,195711,0
+CCS.US,D,20230130,000000,60.17,61.2,58.77,58.92,358098,0
+CCS.US,D,20230131,000000,59.77,61.45,59.0994,61.2,478144,0
+CCS.US,D,20230201,000000,61.18,63.76,60.33,63.28,523446,0
+CCS.US,D,20230202,000000,61.5,64.38,60.8825,61.75,724613,0
+CCS.US,D,20230203,000000,60.66,61.77,59.785,60.38,384757,0
+CCS.US,D,20230206,000000,59.61,60.74,59.61,60.4,335637,0
+CCS.US,D,20230207,000000,60,64.43,59.45,64.3,575246,0
+CCS.US,D,20230208,000000,63.61,63.865,61.82,62.61,417934,0
+CCS.US,D,20230209,000000,64.21,64.72,63.1,63.48,370531,0
+CCS.US,D,20230210,000000,63.12,64.27,62.93,63.85,262533,0
+CCS.US,D,20230213,000000,64.03,65.38,63.78,65.33,230500,0
+CCS.US,D,20230214,000000,64.45,65.36,63.425,63.69,325267,0
+CCS.US,D,20230215,000000,62.9,64.17,62.37,63.3,471385,0
+CCS.US,D,20230216,000000,62,63.68,61.76,62.9,250654,0
+CCS.US,D,20230217,000000,62.41,62.41,59.26,59.98,335463,0
+CCS.US,D,20230221,000000,58.27,59.72,57.74,58.16,289937,0
+CCS.US,D,20230222,000000,58.62,59.59,58.12,58.69,310753,0
+CCS.US,D,20230223,000000,59.24,59.96,58.29,59.95,286811,0
+CCS.US,D,20230224,000000,58.49,59.755,58.17,59.51,226049,0
+CCS.US,D,20230227,000000,60.28,60.39,59.28,60.08,165147,0
+CCS.US,D,20230228,000000,59.89,60.6,59.775,59.81,267950,0
+CCS.US,D,20230301,000000,59.51,60.52,58.93,59.3,303604,0
+CCS.US,D,20230302,000000,58.51,59.025,57.93,58.97,426135,0
+CCS.US,D,20230303,000000,59.8,60.69,59.16,60.23,218088,0
+CCS.US,D,20230306,000000,60.04,60.08,58.53,58.72,171973,0
+CCS.US,D,20230307,000000,58.98,59.24,58.36,58.86,206743,0
+CCS.US,D,20230308,000000,59.36,60.06,58.65,60.04,216516,0
+CCS.US,D,20230309,000000,60.13,60.67,59.22,59.23,215739,0
+CCS.US,D,20230310,000000,59.3,59.73,56.65,57.95,365771,0
+CCS.US,D,20230313,000000,56.86,59.415,56.86,57.14,476502,0
+CCS.US,D,20230314,000000,58.47,58.7,57.185,57.98,325434,0
+CCS.US,D,20230315,000000,57.25,58.605,56.22,57.73,303742,0
+CCS.US,D,20230316,000000,57.9,59.82,56.82,59.09,230089,0
+CCS.US,D,20230317,000000,58.9,59.92,58.68,58.93,973561,0
+CCS.US,D,20230320,000000,59.18,59.855,58.58,58.62,263720,0
+CCS.US,D,20230321,000000,59.41,60.68,59.35,59.79,181746,0
+CCS.US,D,20230322,000000,59.65,61.185,59.46,59.53,225350,0
+CCS.US,D,20230323,000000,60.3,62.09,59.84,60.62,306810,0
+CCS.US,D,20230324,000000,60.26,61.5,59.15,61.25,197640,0
+CCS.US,D,20230327,000000,61.74,61.9,60.84,61.02,192228,0
+CCS.US,D,20230328,000000,61.11,61.965,61.1,61.94,203291,0
+CCS.US,D,20230329,000000,62.38,62.645,61.3,61.77,246888,0
+CCS.US,D,20230330,000000,62.12,62.5,61.28,61.28,316607,0
+CCS.US,D,20230331,000000,61.37,63.97,61.37,63.92,523980,0
+CCS.US,D,20230403,000000,63.55,64.275,62.266,63.55,386196,0
+CCS.US,D,20230404,000000,63.46,63.46,61.03,61.34,210260,0
+CCS.US,D,20230405,000000,61.03,61.57,60.52,61.3,147600,0
+CCS.US,D,20230406,000000,61.37,61.37,59.55,59.99,141671,0
+CCS.US,D,20230410,000000,59.99,61.22,59.93,60.49,372966,0
+CCS.US,D,20230411,000000,61.03,62.79,61.03,62.01,361416,0
+CCS.US,D,20230412,000000,62.72,62.79,61.44,61.81,243924,0
+CCS.US,D,20230413,000000,61.88,62.18,60.96,61.59,243429,0
+CCS.US,D,20230414,000000,61.2,62.165,61.14,62.14,209750,0
+CCS.US,D,20230417,000000,61.98,63.09,61.97,63.06,159567,0
+CCS.US,D,20230418,000000,63.47,65,63.26,64.92,179031,0
+CCS.US,D,20230419,000000,64.48,65.46,64.02,65.37,198747,0
+CCS.US,D,20230420,000000,66.12,67.74,65.45,65.88,325139,0
+CCS.US,D,20230421,000000,66.05,66.46,65.47,65.67,250508,0
+CCS.US,D,20230424,000000,65.4,66.8128,65.1,66.59,348107,0
+CCS.US,D,20230425,000000,66.16,67.12,66.16,66.21,312980,0
+CCS.US,D,20230426,000000,65.39,67.085,63.99,64.34,292519,0
+CCS.US,D,20230427,000000,66.68,66.68,64.7801,66.33,298595,0
+CCS.US,D,20230428,000000,66.28,67.79,66.28,67.34,295118,0
+CCS.US,D,20230501,000000,67.07,67.8,65.66,65.88,346372,0
+CCS.US,D,20230502,000000,65.78,66.19,63.94,65.7,244547,0
+CCS.US,D,20230503,000000,65.2,66.97,65.2,65.77,272679,0
+CCS.US,D,20230504,000000,65.32,65.445,63.71,64.38,224907,0
+CCS.US,D,20230505,000000,64.95,65.46,64.35,65.24,139456,0
+CCS.US,D,20230508,000000,65.19,66.28,64.835,66.27,166813,0
+CCS.US,D,20230509,000000,66.26,67.525,65.98,66.74,175532,0
+CCS.US,D,20230510,000000,67.6,67.73,65.93,66.99,169511,0
+CCS.US,D,20230511,000000,66.67,67.79,66.5,67.36,179706,0
+CCS.US,D,20230512,000000,67.46,68.1,66.06,66.84,203472,0
+CCS.US,D,20230515,000000,67.04,67.68,66.39,66.85,136748,0
+CCS.US,D,20230516,000000,65.97,67.23,65.26,67.08,144701,0
+CCS.US,D,20230517,000000,67.53,68.49,66.93,68.36,169485,0
+CCS.US,D,20230518,000000,68.16,69.82,68.16,68.8,226131,0
+CCS.US,D,20230519,000000,69.06,69.06,66.37,67.04,288231,0
+CCS.US,D,20230522,000000,66.95,67.63,65.97,66.1,144706,0
+CCS.US,D,20230523,000000,65.49,65.92,64.31,64.37,214937,0
+CCS.US,D,20230524,000000,64.3,65.09,64.2,64.51,238420,0
+CCS.US,D,20230525,000000,64.93,66.18,64.59,65.1,231590,0
+CCS.US,D,20230526,000000,64.89,64.89,63.9,64.34,169411,0
+CCS.US,D,20230530,000000,64.5,65.1,63.74,64.06,191819,0
+CCS.US,D,20230531,000000,63.77,64.13,62.62,63.63,359942,0
+CCS.US,D,20230601,000000,63.6,65.24,63.2,64.98,235514,0
+CCS.US,D,20230602,000000,65.91,68.3,64.99,68.26,205125,0
+CCS.US,D,20230605,000000,67.43,67.895,66.49,67.33,153380,0
+CCS.US,D,20230606,000000,67.32,70.35,67.32,70.31,213081,0
+CCS.US,D,20230607,000000,70.74,72.085,70.65,71.24,323658,0
+CCS.US,D,20230608,000000,70.83,71.77,69.56,69.62,280937,0
+CCS.US,D,20230609,000000,69.62,70.79,68.76,70.12,176437,0
+CCS.US,D,20230612,000000,69.95,71.41,69.21,70.74,182412,0
+CCS.US,D,20230613,000000,70.67,71.94,70.4606,70.51,147616,0
+CCS.US,D,20230614,000000,70.5,71.1,68.48,68.66,186163,0
+CCS.US,D,20230615,000000,69.52,70.23,68.85,70.13,170397,0
+CCS.US,D,20230616,000000,70.41,70.49,69.23,69.67,496733,0
+CCS.US,D,20230620,000000,69.86,71.1,69.62,70.19,128731,0
+CCS.US,D,20230621,000000,69.53,71.7699,69.23,71.13,135174,0
+CCS.US,D,20230622,000000,70.96,70.99,69.875,70.07,182065,0
+CCS.US,D,20230623,000000,69.57,71.48,69.57,71.05,489494,0
+CCS.US,D,20230626,000000,72.43,73.705,71.52,71.64,262592,0
+CCS.US,D,20230627,000000,71.61,74.39,71.39,74.37,234203,0
+CCS.US,D,20230628,000000,75.36,76.27,74.43,74.74,284522,0
+CCS.US,D,20230629,000000,74.59,75.64,74,75.64,222423,0
+CCS.US,D,20230630,000000,76.27,77.08,75.6301,76.62,208865,0
+CCS.US,D,20230703,000000,76.55,77.2648,75.3,76.24,92185,0
+CCS.US,D,20230705,000000,76.26,76.26,73.83,74.01,190148,0
+CCS.US,D,20230706,000000,72.63,72.63,69.73,71.57,261570,0
+CCS.US,D,20230707,000000,71.64,72.5,71.09,71.1,137525,0
+CCS.US,D,20230710,000000,71.01,73.28,71.01,73.27,139853,0
+CCS.US,D,20230711,000000,73.51,74.17,73.44,73.73,127474,0
+CCS.US,D,20230712,000000,75.2,76.94,74.55,76.83,158963,0
+CCS.US,D,20230713,000000,77.27,77.455,76.285,77.26,135064,0
+CCS.US,D,20230714,000000,77.53,78.28,76.49,78.14,115580,0
+CCS.US,D,20230717,000000,77.78,78.435,77.22,77.74,108053,0
+CCS.US,D,20230718,000000,77.83,78.69,77.6,77.83,106076,0
+CCS.US,D,20230719,000000,77.62,78.62,76.6,78.6,121704,0
+CCS.US,D,20230720,000000,79.37,79.37,73.65,74.22,211510,0
+CCS.US,D,20230721,000000,74.89,75.965,74.0225,74.18,150019,0
+CCS.US,D,20230724,000000,73.76,75.38,73.24,74.82,126782,0
+CCS.US,D,20230725,000000,74.93,75.74,74.71,74.94,244843,0
+CCS.US,D,20230726,000000,74.29,75.09,72.14,73.85,233211,0
+CCS.US,D,20230727,000000,81,82.7,76.56,77.18,526973,0
+CCS.US,D,20230728,000000,78.4,78.775,76.73,78.51,259269,0
+CCS.US,D,20230731,000000,78.79,78.79,76.41,77.22,179343,0
+CCS.US,D,20230801,000000,76.96,78.36,76.96,78.07,178161,0
+CCS.US,D,20230802,000000,77.26,77.87,75.77,76.66,203146,0
+CCS.US,D,20230803,000000,76.66,76.66,73.12,74.45,196395,0
+CCS.US,D,20230804,000000,74.4,76.27,74.16,76.06,229935,0
+CCS.US,D,20230807,000000,75.66,77.68,75.66,76.89,128090,0
+CCS.US,D,20230808,000000,75.97,76.54,75.03,76.26,205208,0
+CCS.US,D,20230809,000000,76.19,76.65,75.43,75.69,130883,0
+CCS.US,D,20230810,000000,76.15,76.675,73.4,74.27,121316,0
+CCS.US,D,20230811,000000,73.87,74.8,73.43,73.92,163509,0
+CCS.US,D,20230814,000000,73.29,74.84,73.16,74.35,184260,0
+CCS.US,D,20230815,000000,74.45,75.7,73.37,75.26,168868,0
+CCS.US,D,20230816,000000,75.15,75.73,73.67,73.67,133330,0
+CCS.US,D,20230817,000000,74.03,74.08,69.14,69.55,343221,0
+CCS.US,D,20230818,000000,68.69,69.9,68.56,69.83,376505,0
+CCS.US,D,20230821,000000,69.84,70.275,68.95,70.18,380385,0
+CCS.US,D,20230822,000000,70.51,71.72,69.8,71.29,300820,0
+CCS.US,D,20230823,000000,71.22,73.35,70.9,72.18,198394,0
+CCS.US,D,20230824,000000,71.7,72.67,70.915,71.41,216664,0
+CCS.US,D,20230825,000000,71.71,71.9,68.82,71.18,263822,0
+CCS.US,D,20230828,000000,71.78,72.289,70.765,71.4,203932,0
+CCS.US,D,20230829,000000,70.86,73.44,70.5,73.41,170039,0
+CCS.US,D,20230830,000000,72.92,74.99,72.92,74.42,184852,0
+CCS.US,D,20230831,000000,74.08,74.65,73.79,74.25,121442,0
+CCS.US,D,20230901,000000,74.35,76.235,74.35,76.03,134318,0
+CCS.US,D,20230905,000000,74.96,74.975,70.1,70.12,272410,0
+CCS.US,D,20230906,000000,70.4,71.89,70.4,71.72,178297,0
+CCS.US,D,20230907,000000,71.45,73.14,70.975,72.76,179374,0
+CCS.US,D,20230908,000000,72.38,73.21,71.89,71.95,122438,0
+CCS.US,D,20230911,000000,72.43,73.83,72.19,72.28,106912,0
+CCS.US,D,20230912,000000,72.31,72.76,70.25,70.73,106965,0
+CCS.US,D,20230913,000000,70.95,71.19,69.36,69.9,167433,0
+CCS.US,D,20230914,000000,70.8,71.42,70.09,71.35,165170,0
+CCS.US,D,20230915,000000,70.55,70.55,68.55,69.63,815956,0
+CCS.US,D,20230918,000000,69.96,70.54,69.4,69.7,239283,0
+CCS.US,D,20230919,000000,69.27,70.48,68.77,70.35,185036,0
+CCS.US,D,20230920,000000,70.91,71.4,68.22,68.25,155515,0
+CCS.US,D,20230921,000000,67.06,67.55,65.82,66.42,226308,0
+CCS.US,D,20230922,000000,66.93,67.37,66.11,67,130483,0
+CCS.US,D,20230925,000000,66.56,67.9,66.27,66.67,129833,0
+CCS.US,D,20230926,000000,66.28,66.9,65.17,65.4,147555,0
+CCS.US,D,20230927,000000,65.75,66.975,65.75,66.27,261755,0
+CCS.US,D,20230928,000000,66.37,67.84,66.37,67.5,244142,0
+CCS.US,D,20230929,000000,68,68.3,66.25,66.78,151906,0
+CCS.US,D,20231002,000000,66.24,67.33,65.2,65.89,200597,0
+CCS.US,D,20231003,000000,65.1,65.32,62.67,63.25,245947,0
+CCS.US,D,20231004,000000,63.5,64.023,62.67,62.93,372984,0
+CCS.US,D,20231005,000000,62.76,63.56,61.86,62.21,226120,0
+CCS.US,D,20231006,000000,61.37,62.535,60.852,62.2,211503,0
+CCS.US,D,20231009,000000,61.88,63.38,61.24,63.22,126242,0
+CCS.US,D,20231010,000000,63.33,65.07,63.33,64.33,134472,0
+CCS.US,D,20231011,000000,64.21,65.0326,63.205,64.37,131813,0
+CCS.US,D,20231012,000000,63.98,63.98,60.4,61.55,206661,0
+CCS.US,D,20231013,000000,61.88,62.23,61.38,61.71,174509,0
+CCS.US,D,20231016,000000,62.32,62.64,61.56,62.12,187141,0
+CCS.US,D,20231017,000000,61.35,63.1,61.35,61.85,182022,0
+CCS.US,D,20231018,000000,60.96,61.615,59.8,60.69,134537,0
+CCS.US,D,20231019,000000,60.71,60.87,59.33,59.5,192241,0
+CCS.US,D,20231020,000000,59.81,59.93,58.62,58.67,176605,0
+CCS.US,D,20231023,000000,58.62,60.52,58.62,59.59,147135,0
+CCS.US,D,20231024,000000,59.84,60.41,59.22,59.51,153273,0
+CCS.US,D,20231025,000000,59.17,59.17,58.01,58.04,195775,0
+CCS.US,D,20231026,000000,62.19,62.935,59.69,61.42,429335,0
+CCS.US,D,20231027,000000,61.28,61.69,60.46,60.85,267239,0
+CCS.US,D,20231030,000000,61.66,62,60.54,61.48,181179,0
+CCS.US,D,20231031,000000,61.5,62.5,61.38,61.5,223089,0
+CCS.US,D,20231101,000000,61.36,63.205,60.9,62.67,593325,0
+CCS.US,D,20231102,000000,64.09,66.79,63.25,66.57,576296,0
+CCS.US,D,20231103,000000,68.62,70.21,68.62,69.84,340665,0
+CCS.US,D,20231106,000000,69.84,69.86,68.12,68.43,275176,0
+CCS.US,D,20231107,000000,68.32,69.37,68.32,68.88,133057,0
+CCS.US,D,20231108,000000,69.07,69.74,68.73,69.03,147588,0
+CCS.US,D,20231109,000000,69.27,69.65,67.49,67.95,149716,0
+CCS.US,D,20231110,000000,68.2,69.5,67.84,69.21,294268,0
+CCS.US,D,20231113,000000,68.75,69.195,68.25,68.57,171146,0
+CCS.US,D,20231114,000000,72,74.1,71.825,73.68,472873,0
+CCS.US,D,20231115,000000,73.25,74.23,72.2,72.44,200173,0
+CCS.US,D,20231116,000000,72.89,73.05,71.72,72.13,156318,0
+CCS.US,D,20231117,000000,72.65,73.35,71.99,72.11,263353,0
+CCS.US,D,20231120,000000,71.76,72.0531,71.3,71.96,158844,0
+CCS.US,D,20231121,000000,71.59,72.1,71.27,71.5,93329,0
+CCS.US,D,20231122,000000,72.25,73.2146,71.47,71.97,113645,0
+CCS.US,D,20231124,000000,71.93,72.16,71.6,72.12,42533,0
+CCS.US,D,20231127,000000,71.66,72.01,71.34,71.44,124938,0
+CCS.US,D,20231128,000000,71.32,71.705,70.82,70.91,170396,0
+CCS.US,D,20231129,000000,71.91,73.5,71.71,72.92,285688,0
+CCS.US,D,20231130,000000,72.68,72.68,71.4632,72.14,167250,0
+CCS.US,D,20231201,000000,72.18,74.99,72.11,74.94,185787,0
+CCS.US,D,20231204,000000,74.25,76.03,74.25,75.72,157758,0
+CCS.US,D,20231205,000000,75.53,75.76,74.61,74.79,188904,0
+CCS.US,D,20231206,000000,75.6,77.44,74.8,76.17,206379,0
+CCS.US,D,20231207,000000,76.75,77.78,76.42,77.74,162904,0
+CCS.US,D,20231208,000000,77.41,79.39,77.41,78.45,252520,0
+CCS.US,D,20231211,000000,77.63,78.675,77.387,77.94,218383,0
+CCS.US,D,20231212,000000,78.14,78.415,76.89,77.07,217615,0
+CCS.US,D,20231213,000000,77.49,80.14,75.505,79.88,392907,0
+CCS.US,D,20231214,000000,81.21,87.49,81.21,87.3,409716,0
+CCS.US,D,20231215,000000,86.8,86.8,84.22,85.18,1673498,0
+CCS.US,D,20231218,000000,84.04,85,82.51,84.55,215038,0
+CCS.US,D,20231219,000000,85.71,87.54,84.755,87.12,211731,0
+CCS.US,D,20231220,000000,87.16,88.94,85.97,86.25,216634,0
+CCS.US,D,20231221,000000,87.97,88.41,86.705,88.18,152751,0
+CCS.US,D,20231222,000000,89.24,89.78,88.56,89.15,157689,0
+CCS.US,D,20231226,000000,89.66,90.9,89.415,90.5,154011,0
+CCS.US,D,20231227,000000,90.97,92.14,90.3114,91.64,149013,0
+CCS.US,D,20231228,000000,91.21,92.1198,91.06,91.58,100567,0
+CCS.US,D,20231229,000000,91.12,91.9036,90.7,91.14,167583,0
+CCS.US,D,20240102,000000,89.89,90.345,87.98,89.03,251614,0
+CCS.US,D,20240103,000000,87.42,87.605,85.58,85.66,213499,0
+CCS.US,D,20240104,000000,85.96,86.36,84.82,84.96,262574,0
+CCS.US,D,20240105,000000,84.17,86.77,83.13,85.27,180287,0
+CCS.US,D,20240108,000000,85.74,87.34,85.48,87.11,138621,0
+CCS.US,D,20240109,000000,85.6,86.93,85.342,86.5,130978,0
+CCS.US,D,20240110,000000,86.5,88.27,86.5,87.77,209393,0
+CCS.US,D,20240111,000000,86.83,87.625,85.57,87.52,126784,0
+CCS.US,D,20240112,000000,88.35,88.35,85.65,86.37,82395,0
+CCS.US,D,20240116,000000,85.6,85.6,84.42,85.02,158100,0
+CCS.US,D,20240117,000000,83.8,85.55,83.7,85.38,131053,0
+CCS.US,D,20240118,000000,86.99,87.93,85.76,87,141618,0
+CCS.US,D,20240119,000000,87.16,88.75,86.13,88.48,161145,0
+CCS.US,D,20240122,000000,89.48,91.18,89.37,90.96,172908,0
+CCS.US,D,20240123,000000,90,91.14,85.44,86,293360,0
+CCS.US,D,20240124,000000,87.08,87.49,84.02,84.99,253100,0
+CCS.US,D,20240125,000000,86.66,87.05,85.577,86.99,296003,0
+CCS.US,D,20240126,000000,87.34,87.795,86.01,86.46,265581,0
+CCS.US,D,20240129,000000,86.67,88.99,86.25,88.38,318271,0
+CCS.US,D,20240130,000000,88.42,89.86,87.89,88.66,229898,0
+CCS.US,D,20240131,000000,88.04,89.355,86.24,86.7,243127,0
+CCS.US,D,20240201,000000,92,95.07,89.37,93.28,518512,0
+CCS.US,D,20240202,000000,91.51,93.86,90.17,93.15,379012,0
+CCS.US,D,20240205,000000,91.06,91.9993,89.105,89.88,269693,0
+CCS.US,D,20240206,000000,89.55,90.15,85.67,87.5,521353,0
+CCS.US,D,20240207,000000,87.62,87.99,85.82,85.84,302963,0
+CCS.US,D,20240208,000000,86.6,87.66,86.26,87.45,234633,0
+CCS.US,D,20240209,000000,87.52,89.23,86.7864,88.04,258784,0
+CCS.US,D,20240212,000000,88.3,91.87,88.3,90.9,260811,0
+CCS.US,D,20240213,000000,85.82,87.62,85.02,85.91,395072,0
+CCS.US,D,20240214,000000,87.19,89.08,86.33,87.94,248157,0
+CCS.US,D,20240215,000000,88.57,89.25,87.47,88.94,170951,0
+CCS.US,D,20240216,000000,87.32,87.89,85.92,85.92,216548,0
+CCS.US,D,20240220,000000,85,86.47,84.43,85.38,401063,0
+CCS.US,D,20240221,000000,85.99,87.485,85.54,86.91,235235,0
+CCS.US,D,20240222,000000,87.23,87.73,85.87,86.68,324728,0
+CCS.US,D,20240223,000000,87.09,87.95,86.8466,87.06,214801,0
+CCS.US,D,20240226,000000,86.85,87.73,85.59,85.78,338410,0
+CCS.US,D,20240227,000000,86.29,86.66,84.28,84.53,281018,0
+CCS.US,D,20240228,000000,83.75,85,83.62,84.16,202017,0
+CCS.US,D,20240229,000000,85.32,86.63,85.14,86.29,413274,0
+CCS.US,D,20240301,000000,86.15,87.5,84.9101,87.34,204769,0
+CCS.US,D,20240304,000000,87.57,88.4585,86.07,86.14,249642,0
+CCS.US,D,20240305,000000,85.02,86.16,82.35,82.56,355539,0
+CCS.US,D,20240306,000000,83.71,83.98,82.46,82.8,238910,0
+CCS.US,D,20240307,000000,83,85.98,82.75,84.33,290625,0
+CCS.US,D,20240308,000000,85.29,86.21,83.91,84.27,263694,0
+CCS.US,D,20240311,000000,84,86.43,83.69,86.19,385529,0
+CCS.US,D,20240312,000000,86.19,87.895,85.361,87.62,355570,0
+CCS.US,D,20240313,000000,87.6,89.685,87.6,88.69,373260,0
+CCS.US,D,20240314,000000,87.81,88.86,85,86.53,594010,0
+CCS.US,D,20240315,000000,85.7,89.44,85.7,88.01,3608163,0
+CCS.US,D,20240318,000000,89.15,89.15,85.91,87.38,362462,0
+CCS.US,D,20240319,000000,86.96,88.765,86.205,88.46,255122,0
+CCS.US,D,20240320,000000,88.46,90.53,87.84,89.95,346922,0
+CCS.US,D,20240321,000000,91.07,92.34,90.99,91.46,279396,0
+CCS.US,D,20240322,000000,92,93.1,91.43,92.86,187900,0
+CCS.US,D,20240325,000000,92.86,93.65,92.585,92.78,310731,0
+CCS.US,D,20240326,000000,93.13,94.17,92.77,92.86,169752,0
+CCS.US,D,20240327,000000,93.68,94.67,92.77,94.59,164779,0
+CCS.US,D,20240328,000000,94.85,97.92,94.85,96.5,311755,0
+CCS.US,D,20240401,000000,96.51,96.9399,95.05,95.44,216159,0
+CCS.US,D,20240402,000000,92.45,93.465,88.3,88.95,388690,0
+CCS.US,D,20240403,000000,87.83,90.04,87.68,89.57,246062,0
+CCS.US,D,20240404,000000,91.15,91.15,87.235,87.64,176178,0
+CCS.US,D,20240405,000000,87.3,88.73,87.285,87.75,512285,0
+CCS.US,D,20240408,000000,88.3,89.045,87.22,87.87,373828,0
+CCS.US,D,20240409,000000,88.51,88.97,87.25,88.74,225180,0
+CCS.US,D,20240410,000000,85.29,85.72,83.02,83.7,396974,0
+CCS.US,D,20240411,000000,84.34,85,83.575,83.81,309838,0
+CCS.US,D,20240412,000000,83.05,83.51,82.51,83.27,264905,0
+CCS.US,D,20240415,000000,83.34,84.01,81.83,82.33,282651,0
+CCS.US,D,20240416,000000,81.33,81.48,79.825,80.59,208134,0
+CCS.US,D,20240417,000000,81.74,81.74,78.97,79.3,214494,0
+CCS.US,D,20240418,000000,81.17,81.64,78.62,78.78,244592,0
+CCS.US,D,20240419,000000,78.63,80.18,78.22,78.98,235413,0
+CCS.US,D,20240422,000000,79.77,80.68,78.68,79.73,235822,0
+CCS.US,D,20240423,000000,80.5,84.21,80.49,83.8,239389,0
+CCS.US,D,20240424,000000,83.38,84.78,82.04,82.14,451918,0
+CCS.US,D,20240425,000000,74.76,81.76,74.76,78.32,568834,0
+CCS.US,D,20240426,000000,78.65,80.41,78.33,78.82,330332,0
+CCS.US,D,20240429,000000,79.58,80.76,79.145,80.54,277311,0
+CCS.US,D,20240430,000000,79.58,80.62,78.485,79.32,492822,0
+CCS.US,D,20240501,000000,79.23,81.8099,78.1001,79.99,400134,0
+CCS.US,D,20240502,000000,80.76,81.95,79.17,81.91,336162,0
+CCS.US,D,20240503,000000,84.46,86.135,83.14,83.27,230024,0
+CCS.US,D,20240506,000000,84.31,85.16,84,84.7,158042,0
+CCS.US,D,20240507,000000,85.08,85.76,84.26,84.37,211327,0
+CCS.US,D,20240508,000000,83.67,84.84,82.51,82.84,285560,0
+CCS.US,D,20240509,000000,82.97,85.29,82.97,84.86,241833,0
+CCS.US,D,20240510,000000,84.71,85.12,84.33,84.59,181093,0
+CCS.US,D,20240513,000000,85.62,85.7,84.32,84.44,173298,0
+CCS.US,D,20240514,000000,85.87,86.13,85.25,85.87,178835,0
+CCS.US,D,20240515,000000,87.6,91.0582,87.45,90.59,364808,0
+CCS.US,D,20240516,000000,90.19,90.57,87.19,87.26,372630,0
+CCS.US,D,20240517,000000,87.59,88.87,87.005,88.39,208058,0
+CCS.US,D,20240520,000000,88.37,89.23,87.975,88.42,158928,0
+CCS.US,D,20240521,000000,88.33,88.33,86.39,86.91,149657,0
+CCS.US,D,20240522,000000,86.11,86.29,83.735,84.68,318320,0
+CCS.US,D,20240523,000000,85.21,85.21,82.33,82.7,215182,0
+CCS.US,D,20240524,000000,83.74,84.28,83.23,83.89,157834,0
+CCS.US,D,20240528,000000,84.7,84.7,82.52,83.06,162046,0
+CCS.US,D,20240529,000000,81.56,82.015,80.1275,80.69,403420,0
+CCS.US,D,20240530,000000,81.63,83.25,81.63,83.09,222741,0
+CCS.US,D,20240531,000000,84.88,85.285,83.56,84.41,289575,0
+CCS.US,D,20240603,000000,85.44,85.44,84.42,85.01,177648,0
+CCS.US,D,20240604,000000,84.24,84.91,82.03,82.25,251538,0
+CCS.US,D,20240605,000000,82.84,84.395,82.25,84.31,275530,0
+CCS.US,D,20240606,000000,84.3,84.5,83.61,83.66,112337,0
+CCS.US,D,20240607,000000,81.88,81.88,80.9,81.26,124677,0
+CCS.US,D,20240610,000000,80.2,81.35,79.99,81.32,221812,0
+CCS.US,D,20240611,000000,80.16,80.22,78.48,79.83,317148,0
+CCS.US,D,20240612,000000,83.52,86.22,82.03,82.76,279425,0
+CCS.US,D,20240613,000000,82.57,82.98,81.12,82.59,185050,0
+CCS.US,D,20240614,000000,81.04,82.01,80.46,81.77,264488,0
+CCS.US,D,20240617,000000,81.81,83.0099,81.322,82.48,214530,0
+CCS.US,D,20240618,000000,81.66,82.23,80.29,80.32,160362,0
+CCS.US,D,20240620,000000,80,81.47,80,80.24,218056,0
+CCS.US,D,20240621,000000,80.51,80.61,79.44,80.02,794257,0
+CCS.US,D,20240624,000000,80.07,82.59,80.07,81.42,288566,0
+CCS.US,D,20240625,000000,81.07,81.38,78.42,79.4,308507,0
+CCS.US,D,20240626,000000,78.91,79.87,78.62,79.03,327925,0
+CCS.US,D,20240627,000000,79.23,80.11,78.78,79.91,382496,0
+CCS.US,D,20240628,000000,80.71,82.07,80.09,81.66,728432,0
+CCS.US,D,20240701,000000,81.84,81.84,78.85,79.18,235292,0
+CCS.US,D,20240702,000000,78.49,78.77,77.28,78.14,240398,0
+CCS.US,D,20240703,000000,78.24,80.1,77.9701,78.73,165755,0
+CCS.US,D,20240705,000000,78.55,78.885,77.26,77.77,180173,0
+CCS.US,D,20240708,000000,78.63,79.66,78.03,79.63,212039,0
+CCS.US,D,20240709,000000,79.22,80.45,78.76,78.82,242977,0
+CCS.US,D,20240710,000000,79.5,81.595,79.315,81.25,252885,0
+CCS.US,D,20240711,000000,84.46,88.79,84.3,88.26,658193,0
+CCS.US,D,20240712,000000,89.46,91.28,89.46,90.5,469992,0
+CCS.US,D,20240715,000000,90.92,92.505,90.56,90.84,308214,0
+CCS.US,D,20240716,000000,92.48,97.52,92.35,97.17,653617,0
+CCS.US,D,20240717,000000,96.19,98.39,96,96.38,574156,0
+CCS.US,D,20240718,000000,96.55,101.5,94.94,95.48,479932,0
+CCS.US,D,20240719,000000,95.1,97.035,94.605,95.67,360965,0
+CCS.US,D,20240722,000000,96.25,98.495,93.895,98.23,381183,0
+CCS.US,D,20240723,000000,97.26,100.09,97.05,99.38,319317,0
+CCS.US,D,20240724,000000,98.74,100.3,96.51,96.62,337534,0
+CCS.US,D,20240725,000000,96.62,103.42,96.1,99.8,644881,0
+CCS.US,D,20240726,000000,102.68,105.17,100.44,101.51,428727,0
+CCS.US,D,20240729,000000,102.24,103.67,101.125,102.88,322541,0
+CCS.US,D,20240730,000000,102.88,105.326,102.425,104.74,361482,0
+CCS.US,D,20240731,000000,105.31,107.9,102.56,104.71,294576,0
+CCS.US,D,20240801,000000,105,106.05,100.06,101.11,319768,0
+CCS.US,D,20240802,000000,97.52,99.69,95.54,97.42,284578,0
+CCS.US,D,20240805,000000,88.77,94.06,84.29,92.53,354814,0
+CCS.US,D,20240806,000000,92.12,94.98,90.25,92.68,268747,0
+CCS.US,D,20240807,000000,94.41,94.86,88.41,88.55,244865,0
+CCS.US,D,20240808,000000,89.89,92.02,89.58,90.72,116690,0
+CCS.US,D,20240809,000000,90.74,91.49,90.28,91.41,133327,0
+CCS.US,D,20240812,000000,90.98,90.98,88.8834,89.79,152357,0
+CCS.US,D,20240813,000000,91.05,92.6,90.2767,91.94,155578,0
+CCS.US,D,20240814,000000,92.91,93.62,90.755,91.76,277843,0
+CCS.US,D,20240815,000000,93.59,94.58,91.305,93.76,362632,0
+CCS.US,D,20240816,000000,93.37,95.72,91.88,92.3,640489,0
+CCS.US,D,20240819,000000,92.28,93.76,91.46,93.58,177585,0
+CCS.US,D,20240820,000000,93.83,94.64,92.6,92.72,136977,0
+CCS.US,D,20240821,000000,94.38,97.39,94.38,96.93,478066,0
+CCS.US,D,20240822,000000,97.17,97.93,96.79,97.31,135184,0
+CCS.US,D,20240823,000000,98.58,104.05,98.19,103.89,314565,0
+CCS.US,D,20240826,000000,105.03,105.03,101.99,102.1,214756,0
+CCS.US,D,20240827,000000,101.02,102.19,100.345,101.74,184767,0
+CCS.US,D,20240828,000000,100.15,101.295,98.78,99.71,148411,0
+CCS.US,D,20240829,000000,100.26,100.26,98.125,99.43,300326,0
+CCS.US,D,20240830,000000,100.57,100.57,97.94,100.07,141553,0
+CCS.US,D,20240903,000000,99.44,100.47,95.64,96.21,420587,0
+CCS.US,D,20240904,000000,95.37,96.395,93.8,95.85,442965,0
+CCS.US,D,20240905,000000,95.79,97.18,95,96.37,182739,0
+CCS.US,D,20240906,000000,95.97,98.9599,95.92,96.32,254411,0
+CCS.US,D,20240909,000000,95.86,97.11,94.24,95.32,264579,0
+CCS.US,D,20240910,000000,96.02,96.02,93.52,95.16,195075,0
+CCS.US,D,20240911,000000,94.04,96.11,92.06,95.48,310341,0
+CCS.US,D,20240912,000000,96.37,100.295,96.325,99.06,229036,0
+CCS.US,D,20240913,000000,101.74,104.19,100.96,103.41,208453,0
+CCS.US,D,20240916,000000,104.11,104.11,101.66,103.59,329715,0
+CCS.US,D,20240917,000000,105.36,106.25,103.6,105.01,215152,0
+CCS.US,D,20240918,000000,105.51,108.42,103.47,104.33,253221,0
+CCS.US,D,20240919,000000,107.82,107.82,105,106.75,244804,0
+CCS.US,D,20240920,000000,103.35,105.39,102.25,103.27,1240837,0
+CCS.US,D,20240923,000000,104.51,105.3771,102.445,102.97,231550,0
+CCS.US,D,20240924,000000,102.97,103.14,101.35,101.92,190999,0
+CCS.US,D,20240925,000000,100.89,101.29,99.58,99.97,196140,0
+CCS.US,D,20240926,000000,101.57,102.04,100.41,101.08,204700,0
+CCS.US,D,20240927,000000,102.51,104.63,101.598,103.17,207821,0
+CCS.US,D,20240930,000000,101.27,103.7595,101.27,102.98,272537,0
+CCS.US,D,20241001,000000,103.22,103.445,101.11,102.53,228160,0
+CCS.US,D,20241002,000000,101.82,102.47,100.41,101.11,167130,0
+CCS.US,D,20241003,000000,100.51,101.53,99.41,101.45,133030,0
+CCS.US,D,20241004,000000,102.73,102.73,97.03,98.44,227383,0
+CCS.US,D,20241007,000000,97.24,97.875,96.1597,97.69,198068,0
+CCS.US,D,20241008,000000,97.98,99.445,96.95,98.15,221190,0
+CCS.US,D,20241009,000000,97.97,98.67,97.47,97.55,135077,0
+CCS.US,D,20241010,000000,96,96.585,95.13,95.99,250670,0
+CCS.US,D,20241011,000000,95.97,97.155,95.97,96.94,154142,0
+CCS.US,D,20241014,000000,97.08,98.97,96.82,98.83,135557,0
+CCS.US,D,20241015,000000,99.2,101.4,99.2,100.15,392271,0
+CCS.US,D,20241016,000000,101.69,104.06,101.685,103.57,242667,0
+CCS.US,D,20241017,000000,103.15,103.54,101.25,101.5,179246,0
+CCS.US,D,20241018,000000,102.39,104.21,101.96,102.9,224656,0
+CCS.US,D,20241021,000000,102.56,102.77,96.39,96.43,262264,0
+CCS.US,D,20241022,000000,95.3,95.4,92.26,92.52,329304,0
+CCS.US,D,20241023,000000,91.28,93.21,90.81,91.49,353432,0
+CCS.US,D,20241024,000000,91.5,95.4,91.44,93.88,716001,0
+CCS.US,D,20241025,000000,94.33,94.405,90.18,90.35,263686,0
+CCS.US,D,20241028,000000,91.36,92.5,90.77,91.32,246496,0
+CCS.US,D,20241029,000000,87.66,89.87,84.965,89.85,435852,0
+CCS.US,D,20241030,000000,89.37,91.515,89.37,90.27,240529,0
+CCS.US,D,20241031,000000,89.35,90.12,88.45,88.66,196109,0
+CCS.US,D,20241101,000000,90.23,91.1,88.06,88.6,222036,0
+CCS.US,D,20241104,000000,88.78,92.56,88.78,89.98,234216,0
+CCS.US,D,20241105,000000,89.12,92.57,88.87,92.5,185678,0
+CCS.US,D,20241106,000000,91.59,92.29,87.6892,89.51,556202,0
+CCS.US,D,20241107,000000,89.82,91.67,89.28,89.5,239326,0
+CCS.US,D,20241108,000000,89.8,90.92,89.5,90.32,280176,0
+CCS.US,D,20241111,000000,91.18,91.45,89.16,89.74,245562,0
+CCS.US,D,20241112,000000,89.03,89.5,85.98,86.11,234914,0
+CCS.US,D,20241113,000000,87.875,88.04,85.17,85.64,216453,0
+CCS.US,D,20241114,000000,86.05,87.82,85.91,87.68,474327,0
+CCS.US,D,20241115,000000,88.08,88.14,85.971,86.23,214340,0
+CCS.US,D,20241118,000000,85.865,86.29,84.61,85.04,312575,0
+CCS.US,D,20241119,000000,84.51,85.87,83.46,85.8,748678,0
+CCS.US,D,20241120,000000,84.86,86.81,84.84,86.45,538561,0
+CCS.US,D,20241121,000000,87.47,88.9,87,87.24,275368,0
+CCS.US,D,20241122,000000,88.76,89.37,87.715,88.69,310006,0
+CCS.US,D,20241125,000000,90.14,95.76,90.14,94.59,447718,0
+CCS.US,D,20241126,000000,93.35,93.73,90.698,91.11,329844,0
+CCS.US,D,20241127,000000,91.82,92.8805,90.66,90.8,156630,0
+CCS.US,D,20241129,000000,92.04,92.04,90.19,90.36,115762,0
+CCS.US,D,20241202,000000,90.18,91.71,89.44,90.65,272080,0
+CCS.US,D,20241203,000000,91.06,91.5,89.34,90.24,676227,0
+CCS.US,D,20241204,000000,89.825,89.855,87.87,88.12,414725,0
+CCS.US,D,20241205,000000,87.97,89,86.62,86.81,277651,0
+CCS.US,D,20241206,000000,88.755,88.84,85.62,86.55,185273,0
+CCS.US,D,20241209,000000,88.04,88.41,87.03,88.19,142642,0
+CCS.US,D,20241210,000000,86.75,87.585,85.02,86.15,210953,0
+CCS.US,D,20241211,000000,86.915,87.475,84.6338,84.84,277327,0
+CCS.US,D,20241212,000000,84.1751,85.98,83.83,84.78,414015,0
+CCS.US,D,20241213,000000,83.98,84.48,81.6,82.74,401289,0
+CCS.US,D,20241216,000000,83.29,84,81.83,82.32,323126,0
+CCS.US,D,20241217,000000,81.95,83.23,80.81,81.31,246440,0
+CCS.US,D,20241218,000000,81.02,81.635,76.875,76.94,377456,0
+CCS.US,D,20241219,000000,75.805,76.82,73.6,74.96,890364,0
+CCS.US,D,20241220,000000,74.99,76.91,74.48,75.75,1575450,0
+CCS.US,D,20241223,000000,75.85,75.85,74.485,75.5,319261,0
+CCS.US,D,20241224,000000,75.135,75.54,74.01,75.54,134961,0
+CCS.US,D,20241226,000000,74.15,75.32,74.15,75.03,196813,0
+CCS.US,D,20241227,000000,74.325,75.32,73.275,73.59,195559,0
+CCS.US,D,20241230,000000,72.49,73.51,71.95,72.88,211389,0
+CCS.US,D,20241231,000000,73.77,73.97,73.08,73.36,208169,0
+CCS.US,D,20250102,000000,74.15,74.58,71.98,72.68,334795,0
+CCS.US,D,20250103,000000,73.215,73.355,71.86,72.53,1002792,0
+CCS.US,D,20250106,000000,73.39,74.18,71.5095,71.6,417364,0
+CCS.US,D,20250107,000000,71.44,72.155,70.38,71.26,388248,0
+CCS.US,D,20250108,000000,70.17,72.3,69.82,72.24,293903,0
+CCS.US,D,20250110,000000,71.215,71.29,68.9,69.11,294908,0
+CCS.US,D,20250113,000000,68.82,70.0412,68.485,69.99,268534,0
+CCS.US,D,20250114,000000,71.58,73.3,71.16,72.64,351178,0
+CCS.US,D,20250115,000000,76.6,76.9501,74.835,76,384338,0
+CCS.US,D,20250116,000000,76,77.735,75.14,77.37,355220,0
+CCS.US,D,20250117,000000,78.985,79.07,75.52,76.05,412114,0
+CCS.US,D,20250121,000000,76.9,78.31,75.56,75.83,422292,0
+CCS.US,D,20250122,000000,75.1,77.29,74.92,77.26,373545,0
+CCS.US,D,20250123,000000,77.265,78.16,76.27,77.6,267063,0
+CCS.US,D,20250124,000000,77.23,77.41,76.43,76.72,176185,0
+CCS.US,D,20250127,000000,77,81.1,77,78.81,367908,0
+CCS.US,D,20250128,000000,78.98,78.98,76.55,76.55,561128,0
+CCS.US,D,20250129,000000,76.98,77.11,73.385,74.59,657724,0
+CCS.US,D,20250130,000000,75.95,80.53,72.29,78.2,876400,0
+CCS.US,D,20250131,000000,77.8,77.83,76.3032,76.38,817506,0
+CCS.US,D,20250203,000000,74.47,75.21,72.62,74.64,794883,0
+CCS.US,D,20250204,000000,74.712,76.94,74.675,76.35,653160,0
+CCS.US,D,20250205,000000,77.875,78.04,76.17,76.83,616983,0
+CCS.US,D,20250206,000000,77.21,78.05,76.65,77.06,667331,0
+CCS.US,D,20250207,000000,76.62,76.62,72.23,73.89,601744,0
+CCS.US,D,20250210,000000,74.375,74.72,73.2,73.84,363535,0
+CCS.US,D,20250211,000000,73.27,74.67,73.27,73.69,257524,0
+CCS.US,D,20250212,000000,70.9,71.515,70.28,71.35,355439,0
+CCS.US,D,20250213,000000,72.1,72.4,71.05,71.74,234472,0
+CCS.US,D,20250214,000000,72.36,74.78,72.06,74.68,500074,0
+CCS.US,D,20250218,000000,75.01,75.01,71.915,73.74,500535,0
+CCS.US,D,20250219,000000,72.505,72.81,71.15,72.25,589309,0
+CCS.US,D,20250220,000000,72.286,73.61,71.89,73.27,315380,0
+CCS.US,D,20250221,000000,74.03,74.4,70.71,71.16,364532,0
+CCS.US,D,20250224,000000,71.13,71.98,70.335,70.68,369867,0
+CCS.US,D,20250225,000000,71.71,74.859,71.37,74.21,415995,0
+CCS.US,D,20250226,000000,73.645,73.645,71.24,71.52,329686,0
+CCS.US,D,20250227,000000,71.335,71.955,69.56,69.85,384071,0
+CCS.US,D,20250228,000000,69.96,70.61,68.56,69.43,397481,0
+CCS.US,D,20250303,000000,69.765,70.2,67.535,67.94,568494,0
+CCS.US,D,20250304,000000,67.195,69.86,66.715,68.79,704713,0
+CCS.US,D,20250305,000000,69.35,70.445,68.6901,70.19,324707,0
+CCS.US,D,20250306,000000,70.29,72.8,70.29,72.34,356292,0
+CCS.US,D,20250307,000000,72.1,72.31,71,71.77,262482,0
+CCS.US,D,20250310,000000,71.415,73.37,70.92,71.53,415569,0
+CCS.US,D,20250311,000000,72.415,72.415,69.55,70.33,538036,0
+CCS.US,D,20250312,000000,70.5,70.5,67.72,68.33,379345,0
+CCS.US,D,20250313,000000,68.135,68.825,66.62,67.41,398302,0
+CCS.US,D,20250314,000000,68.23,68.44,66.84,68.07,364040,0
+CCS.US,D,20250317,000000,67.17,69.315,66.065,69.21,726011,0
+CCS.US,D,20250318,000000,68.925,69.18,67.38,68.71,374887,0
+CCS.US,D,20250319,000000,69.055,70.61,68.35,70.15,374345,0
+CCS.US,D,20250320,000000,69.83,71.93,69.359,70.31,378409,0
+CCS.US,D,20250321,000000,68.45,69.35,67.18,68.96,3359099,0
+CCS.US,D,20250324,000000,69.605,70.514,69.34,70.41,306708,0
+CCS.US,D,20250325,000000,69.12,71.1,68.2,69.64,304969,0
+CCS.US,D,20250326,000000,70.17,70.78,68.84,69.5,237606,0
+CCS.US,D,20250327,000000,69.47,70.14,68.54,69.12,238799,0
+CCS.US,D,20250328,000000,69.235,69.47,66.79,66.87,273571,0
+CCS.US,D,20250331,000000,66.65,67.6428,65.22,67.1,334839,0
+CCS.US,D,20250401,000000,67.125,67.85,66.22,67.15,270463,0
+CCS.US,D,20250402,000000,66.325,68.245,66.07,67.94,350746,0
+CCS.US,D,20250403,000000,65.45,65.5,62.285,62.93,454611,0
+CCS.US,D,20250404,000000,61.195,66.99,61.07,65.7,499704,0
+CCS.US,D,20250407,000000,63.545,66.9,61.92,62.56,469830,0
+CCS.US,D,20250408,000000,63.41,63.88,57.86,58.88,343604,0
+CCS.US,D,20250409,000000,57.6,62.7025,55.85,61.31,614166,0
+CCS.US,D,20250410,000000,59.745,60.67,56.54,59.32,614503,0
+CCS.US,D,20250411,000000,58.93,59.26,55.895,59.2,363936,0
+CCS.US,D,20250414,000000,59.97,60,58.235,59.43,377072,0
+CCS.US,D,20250415,000000,59.34,60.23,58.45,58.97,319162,0
+CCS.US,D,20250416,000000,57.72,59.445,57.15,57.95,272974,0
+CCS.US,D,20250417,000000,58.36,59.82,58.22,59.58,253671,0
+CCS.US,D,20250421,000000,58.855,59.52,57.38,58.47,343180,0
+CCS.US,D,20250422,000000,59.12,61.57,59.12,61.54,355169,0
+CCS.US,D,20250423,000000,62.695,64.57,59.765,60.07,624952,0
+CCS.US,D,20250424,000000,57.56,58.03,53.7532,56.29,1066095,0
+CCS.US,D,20250425,000000,55.99,55.99,55.01,55.59,437456,0
+CCS.US,D,20250428,000000,56.29,56.635,53.59,54.09,732872,0
+CCS.US,D,20250429,000000,54.04,54.63,52.72,53.91,517649,0
+CCS.US,D,20250430,000000,53.1,54.88,52.405,54.54,463247,0
+CCS.US,D,20250501,000000,54.23,55.6,53.95,54.39,311645,0
+CCS.US,D,20250502,000000,54.12,55.55,54.12,54.98,375636,0
+CCS.US,D,20250505,000000,54.27,55.46,53.76,54.62,376893,0
+CCS.US,D,20250506,000000,54.4825,54.573,53.03,53.07,233757,0
+CCS.US,D,20250507,000000,53.405,54.122321,52.85,53.26,289918,0
+CCS.US,D,20250508,000000,54,55.22,53.76,54.58,336194,0
+CCS.US,D,20250509,000000,54.965,55.04,53.94,54.01,246128,0
+CCS.US,D,20250512,000000,56.51,58.31,55.515,56.14,371888,0
+CCS.US,D,20250513,000000,56.77,58.25,56.75,56.87,348630,0
+CCS.US,D,20250514,000000,56.605,56.765,55.14,55.26,477926,0
+CCS.US,D,20250515,000000,55.395,55.98,54.54,55.71,348362,0
+CCS.US,D,20250516,000000,55.715,56.65,55.41,56.48,275873,0
+CCS.US,D,20250519,000000,55.58,55.77,54.61,55.34,383311,0
+CCS.US,D,20250520,000000,55.21,55.575,54.045,54.42,293027,0
+CCS.US,D,20250521,000000,53.46,54.03,51.75,52.14,635949,0
+CCS.US,D,20250522,000000,51.81,52.28,51.07,52.03,557572,0
+CCS.US,D,20250523,000000,51.98,53.235,51.1,53.02,724973,0
+CCS.US,D,20250527,000000,53.53,55.3,52.84,55.3,575588,0
+CCS.US,D,20250528,000000,54.92,54.92,52.83,52.99,564798,0
+CCS.US,D,20250529,000000,53.69,53.74,51.735,52.96,489934,0
+CCS.US,D,20250530,000000,52.775,52.775,51.67,51.87,449933,0
+CCS.US,D,20250602,000000,51.86,51.86,50.42,51.04,414472,0
+CCS.US,D,20250603,000000,51.01,52.07,50.55,51.94,354587,0
+CCS.US,D,20250604,000000,51.99,54.05,51.99,53.51,407245,0
+CCS.US,D,20250605,000000,53.41,53.9399,52.785,53.35,329597,0
+CCS.US,D,20250606,000000,53.64,53.74,52.08,52.31,244357,0
+CCS.US,D,20250609,000000,53.12,54.2,52.45,53.75,341792,0
+CCS.US,D,20250610,000000,54.32,56.42,54.29,55.85,316499,0
+CCS.US,D,20250611,000000,56.5,57.48,54.51,54.57,372408,0
+CCS.US,D,20250612,000000,53.8284,54.99,53.785,54.71,270815,0
+CCS.US,D,20250613,000000,53.87,54.63,52.545,52.88,310366,0
+CCS.US,D,20250616,000000,53.9,54.2,52.42,54.03,402712,0
+CCS.US,D,20250617,000000,54.04,55.77,51.95,52.37,460363,0
+CCS.US,D,20250618,000000,52.425,53.34,51.84,52.32,286514,0
+CCS.US,D,20250620,000000,52.82,53.62,52.57,53.08,596394,0
+CCS.US,D,20250623,000000,52.93,55.29,52.28,55.26,255940,0
+CCS.US,D,20250624,000000,55.6,56.78,54.69,55.8,457226,0
+CCS.US,D,20250625,000000,55.66,55.67,54.12,55.06,353844,0
+CCS.US,D,20250626,000000,55.365,55.63,54.12,55.59,471200,0
+CCS.US,D,20250627,000000,55.755,56.74,55.47,56.08,601112,0
+CCS.US,D,20250630,000000,56.145,56.93,55.75,56.32,390783,0
+CCS.US,D,20250701,000000,55.995,61.16,55.61,59.49,565182,0
+CCS.US,D,20250702,000000,59.71,61.35,59.14,61.05,525714,0
+CCS.US,D,20250703,000000,61.03,61.46,59.43,59.67,221653,0
+CCS.US,D,20250707,000000,59.045,59.985,57.585,58.27,276383,0
+CCS.US,D,20250708,000000,58.22,59.84,57.5,58.5,328978,0
+CCS.US,D,20250709,000000,58.755,61.7,58.755,61.44,573368,0
+CCS.US,D,20250710,000000,61.09,63.74,61.06,62.41,742453,0
+CCS.US,D,20250711,000000,61.2,62.2,60.935,61.7,399448,0
+CCS.US,D,20250714,000000,61.25,61.64,60,61.23,349098,0
+CCS.US,D,20250715,000000,62.04,62.04,57.75,57.76,311540,0
+CCS.US,D,20250716,000000,58.56,59.35,57.155,59.35,456389,0
+CCS.US,D,20250717,000000,60.12,60.2767,59.14,59.93,301629,0
+CCS.US,D,20250718,000000,60.205,60.4,58.56,59.07,278847,0
+CCS.US,D,20250721,000000,60.05,60.415,58.365,58.69,231091,0
+CCS.US,D,20250722,000000,60.215,64.25,60.215,63.72,616345,0
+CCS.US,D,20250723,000000,64.225,64.86,63.26,64.12,418850,0
+CCS.US,D,20250724,000000,62.04,65.19,59.7,60.39,493662,0
+CCS.US,D,20250725,000000,60.31,60.49,58.385,59.63,318886,0
+CCS.US,D,20250728,000000,59.595,59.89,57.7,59.11,487346,0
+CCS.US,D,20250729,000000,59.38,59.38,58.08,58.39,334103,0
+CCS.US,D,20250730,000000,58.5326,58.87,56.2,56.51,421477,0
+CCS.US,D,20250731,000000,56.46,56.9,55.72,56.29,316049,0
+CCS.US,D,20250801,000000,57.08,58.52,56.93,57.71,417982,0
+CCS.US,D,20250804,000000,58.4,59.7,57.69,59.4,360658,0
+CCS.US,D,20250805,000000,59.47,61.02,59.45,60.66,378782,0
+CCS.US,D,20250806,000000,60.84,62.08,60.505,60.69,280143,0
+CCS.US,D,20250807,000000,61.4,62.55,60.12,60.3,255310,0
+CCS.US,D,20250808,000000,59.46,60.9,59.217,60.87,219113,0
+CCS.US,D,20250811,000000,61.015,61.555,59.49,60.02,223661,0
+CCS.US,D,20250812,000000,60.635,63.21,60.09,63.06,286097,0
+CCS.US,D,20250813,000000,64.1,67.03,63.4,66.24,413427,0
+CCS.US,D,20250814,000000,64.445,65.485,64.04,65.35,352481,0
+CCS.US,D,20250815,000000,66.24,66.64,64.25,65.45,407482,0
+CCS.US,D,20250818,000000,65.47,66.01,64.89,65.16,203812,0
+CCS.US,D,20250819,000000,65.385,66.997,65.385,66.1,222812,0
+CCS.US,D,20250820,000000,66.025,66.5,63.38,63.63,339202,0
+CCS.US,D,20250821,000000,63.1,63.2,61.77,62.69,199825,0
+CCS.US,D,20250822,000000,63.14,68.415,62.965,67.45,427126,0
+CCS.US,D,20250825,000000,67.1,67.15,65.885,66.52,194707,0
+CCS.US,D,20250826,000000,66.4518,66.67,65.115,65.41,311191,0
+CCS.US,D,20250827,000000,65.63,65.71,64.38,65.31,187065,0
+CCS.US,D,20250828,000000,66.51,66.51,64.25,65.66,390070,0
+CCS.US,D,20250829,000000,65.7,66.16,65.095,65.88,293777,0
+CCS.US,D,20250902,000000,64.685,65.78,64.11,64.22,333815,0
+CCS.US,D,20250903,000000,64,65.67,63.53,65.21,353226,0
+CCS.US,D,20250904,000000,64.64,68.65,64.64,68.32,397231,0
+CCS.US,D,20250905,000000,69.105,71.23,68.805,69.66,310815,0
+CCS.US,D,20250908,000000,69.83,69.88,68.27,69.8,283237,0
+CCS.US,D,20250909,000000,69.71,69.79,67.41,67.94,222671,0
+CCS.US,D,20250910,000000,68.42,68.54,66.64,67.05,191808,0
+CCS.US,D,20250911,000000,67.38,69.385,67.38,69.29,254285,0
+CCS.US,D,20250912,000000,68.29,68.9,67.37,67.46,260740,0
+CCS.US,D,20250915,000000,67.935,67.97,65.97,67.12,323751,0
+CCS.US,D,20250916,000000,67.12,67.595,66.31,67.19,420149,0
+CCS.US,D,20250917,000000,67.655,71.13,66.7,67.37,522109,0
+CCS.US,D,20250918,000000,68.02,68.68,67.07,67.47,616680,0
+CCS.US,D,20250919,000000,66.72,67.805,65.78,66.05,1036690,0
+CCS.US,D,20250922,000000,65.495,65.495,63.37,63.48,578029,0
+CCS.US,D,20250923,000000,64.015,64.25,63.07,63.49,217791,0
+CCS.US,D,20250924,000000,63.505,65.38,63.08,63.58,446934,0
+CCS.US,D,20250925,000000,62.4,63.85,61.8,61.9,267184,0
+CCS.US,D,20250926,000000,62.075,63.595,62.075,63.05,362138,0
+CCS.US,D,20250929,000000,63.52,63.55,62.13,63.48,237086,0
+CCS.US,D,20250930,000000,63,63.88,62.25,63.37,252351,0
+CCS.US,D,20251001,000000,63.165,64.54,63.165,64.11,234282,0
+CCS.US,D,20251002,000000,64.085,64.22,62.635,63.62,305144,0
+CCS.US,D,20251003,000000,63.64,65.395,63.61,64.32,234301,0
+CCS.US,D,20251006,000000,64.64,64.64,61.395,61.86,308273,0
+CCS.US,D,20251007,000000,61.31,61.37,58.02,58.12,592253,0
+CCS.US,D,20251008,000000,58.9,58.9,56.65,58.78,344135,0
+CCS.US,D,20251009,000000,58.1,59.045,57.345,59,570540,0
+CCS.US,D,20251010,000000,59.58,59.58,57.305,57.73,402589,0
+CCS.US,D,20251013,000000,58.57,58.57,56.935,57.76,481677,0
+CCS.US,D,20251014,000000,57.71,60.91,57.39,60.69,329904,0
+CCS.US,D,20251015,000000,61.01,61.93,60.394,60.48,285099,0
+CCS.US,D,20251016,000000,60.48,60.64,58.84,59.72,271661,0
+CCS.US,D,20251017,000000,60.2,60.53,59.0535,60.11,207637,0
+CCS.US,D,20251020,000000,60.32,61.2,59.78,59.88,205502,0
+CCS.US,D,20251021,000000,59.19,61.81,57.76,61.1,256104,0
+CCS.US,D,20251022,000000,60.2777,61.655,59.71,60.7,338503,0
+CCS.US,D,20251023,000000,63.36,65.37,62.43,65.08,442726,0
+CCS.US,D,20251024,000000,65.56,66.155,63.105,63.15,387271,0
+CCS.US,D,20251027,000000,63.645,64.06,62.74,63.27,382588,0
+CCS.US,D,20251028,000000,62.245,64.46,61.35,63.74,453237,0
+CCS.US,D,20251029,000000,63.075,63.54,60.84,61.22,433992,0
+CCS.US,D,20251030,000000,60.5,62.145,60.005,60.37,272233,0
+CCS.US,D,20251031,000000,60.13,60.23,58.77,59.4,317009,0
+CCS.US,D,20251103,000000,58.77,58.88,57.36,58.42,311842,0
+CCS.US,D,20251104,000000,58.98,59.895,57.5,59.63,556998,0
+CCS.US,D,20251105,000000,59.65,61.15,59.41,60.68,356614,0
+CCS.US,D,20251106,000000,60.79,61.0462,59.73,59.98,475489,0
+CCS.US,D,20251107,000000,59.78,61.03,59.545,59.98,327271,0
+CCS.US,D,20251110,000000,60.315,60.315,58.88,59.21,280852,0
+CCS.US,D,20251111,000000,59.5,60.38,59.36,59.78,206554,0
+CCS.US,D,20251112,000000,59.27,60.705,59.27,60.23,294238,0
+CCS.US,D,20251113,000000,59.8034,60.76,58.89,58.93,161191,0
+CCS.US,D,20251114,000000,58.825,60.18,58.01,58.6,293017,0
+CCS.US,D,20251117,000000,57.82,57.96,56.23,56.42,389896,0
+CCS.US,D,20251118,000000,55.935,56.945,55.4,56.75,250849,0
+CCS.US,D,20251119,000000,56.925,57.42,56.06,56.34,210773,0
+CCS.US,D,20251120,000000,56.43,57.45,55.99,56.68,231530,0
+CCS.US,D,20251121,000000,57.12,61.13,57.12,61.02,459544,0
+CCS.US,D,20251124,000000,59.75,60.86,59.55,60.03,211880,0
+CCS.US,D,20251125,000000,60.7,64.41,60.7,64.14,319644,0
+CCS.US,D,20251126,000000,63.13,65.96,63.13,65.27,347743,0
+CCS.US,D,20251128,000000,65.635,65.65,64.51,65.29,125795,0
+CCS.US,D,20251201,000000,64.45,65.855,63.99,64.31,217833,0
+CCS.US,D,20251202,000000,64.375,65.37,63.685,65.02,161617,0
+CCS.US,D,20251203,000000,65.195,67.1,65.17,66.14,198892,0
+CCS.US,D,20251204,000000,64.15,64.79,62.36,62.51,274034,0
+CCS.US,D,20251205,000000,62.095,63.285,61.31,62.33,200276,0
+CCS.US,D,20251208,000000,62.88,62.99,61.03,61.48,217478,0
+CCS.US,D,20251209,000000,60.965,61.72,60.045,60.48,207723,0
+CCS.US,D,20251210,000000,61.06,63.11,60.7425,62.82,229875,0
+CCS.US,D,20251211,000000,63.745,64.43,62.86,63.33,224595,0
+CCS.US,D,20251212,000000,63.375,63.9,62.78,63.19,187678,0
+CCS.US,D,20251215,000000,63.455,64.09,62.4701,62.86,151783,0
+CCS.US,D,20251216,000000,62.865,63.58,61.945,62.3,173216,0
+CCS.US,D,20251217,000000,60.98,62.705,60.395,61.5,288557,0
+CCS.US,D,20251218,000000,61.86,62.885,61.17,61.19,190616,0
+CCS.US,D,20251219,000000,60.065,60.22,58.975,59.61,490033,0
+CCS.US,D,20251222,000000,59.54,60.045,58.6,58.82,264249,0
+CCS.US,D,20251223,000000,58.71,58.964,58.06,58.25,195848,0
+CCS.US,D,20251224,000000,58.08,59.21,57.94,59.01,48302,0
+CCS.US,D,20251226,000000,59.01,59.16,58.25,58.99,233696,0
+CCS.US,D,20251229,000000,59.08,59.71,58.9052,59.67,205816,0
+CCS.US,D,20251230,000000,59.455,60.235,58.7601,60.02,185443,0
+CCS.US,D,20251231,000000,60.01,60.52,59.15,59.35,205657,0
+CCS.US,D,20260102,000000,59.19,59.6999,58.57,58.94,216902,0
+CCS.US,D,20260105,000000,58.51,60.29,58.36,59.38,209327,0
+CCS.US,D,20260106,000000,58.585,59.68,58,59.6,174362,0
+CCS.US,D,20260107,000000,58.51,60.93,56.8,57.67,316013,0
+CCS.US,D,20260108,000000,57.2,62.1,57.02,61.59,273727,0
+CCS.US,D,20260109,000000,63,68.74,63,68.33,706746,0
+CCS.US,D,20260112,000000,67.585,68.2,66.7,67.17,237215,0
+CCS.US,D,20260113,000000,67.17,69.71,67.05,69.22,362141,0
+CCS.US,D,20260114,000000,69.055,70.09,68.13,68.61,264148,0
+CCS.US,D,20260115,000000,69.79,69.79,67.79,69.13,246342,0
+CCS.US,D,20260116,000000,68.47,69.6,67.26,67.85,170293,0
+CCS.US,D,20260120,000000,65.4002,68.07,65.4002,66.26,278596,0
+CCS.US,D,20260121,000000,66.92,69.52,66.92,69.09,398814,0
+CCS.US,D,20260122,000000,69.2,70.5999,67.63,68.08,226270,0
+CCS.US,D,20260123,000000,68.12,68.38,64.72,64.94,263113,0
+CCS.US,D,20260126,000000,64.3,65.87,64.3,65,210526,0
+CCS.US,D,20260127,000000,64.655,64.655,63.25,63.45,264056,0
+CCS.US,D,20260128,000000,63.46,65.68,63.255,63.99,327826,0
+CCS.US,D,20260129,000000,65.565,66.99,62.51,63.97,360108,0
+CCS.US,D,20260130,000000,63.54,64.2,61.96,62.98,364510,0
+CCS.US,D,20260202,000000,62.375,63.9,60.88,62.97,225452,0
+CCS.US,D,20260203,000000,63.67,67.495,62.26,65.64,428235,0
+CCS.US,D,20260204,000000,65.87,69.5,65.87,68.81,329764,0
+CCS.US,D,20260205,000000,68.9,71.04,68.51,69.58,442684,0
+CCS.US,D,20260206,000000,68.3555,71.25,68.24,69.79,377934,0
+CCS.US,D,20260209,000000,68.98,70.35,68.52,69.83,272507,0
+CCS.US,D,20260210,000000,70.265,73.19,70.265,72.63,257168,0
+CCS.US,D,20260211,000000,72.19,74.075,71.71,73.37,369043,0
+CCS.US,D,20260212,000000,74.23,75.64,71.94,72.3,380358,0
+CCS.US,D,20260213,000000,74.95,76,73.31,74.84,372561,0
+CCS.US,D,20260217,000000,74.9,75.19,72.56,73.43,237932,0
+CCS.US,D,20260218,000000,73.195,74.48,72.83,73.23,237022,0
diff --git a/daily/us/nyse stocks/1/chpt.us.txt b/daily/us/nyse stocks/1/chpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9581a634bcaf4f4a926c3735037c15b079becf2
--- /dev/null
+++ b/daily/us/nyse stocks/1/chpt.us.txt	
@@ -0,0 +1,1527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHPT.US,D,20190918,000000,193.8,194.4,193.8,194.4,10,0
+CHPT.US,D,20190920,000000,196.8,197,196.8,197,45.55,0
+CHPT.US,D,20190926,000000,197,197,197,197,40.55,0
+CHPT.US,D,20190927,000000,194,194,193.2,193.2,1250,0
+CHPT.US,D,20190930,000000,193.7,194.2,193.7,194.2,40,0
+CHPT.US,D,20191007,000000,193.6,193.6,193.6,193.6,9345,0
+CHPT.US,D,20191010,000000,193.2,193.2,192.6,193,22524.6,0
+CHPT.US,D,20191011,000000,194,194,194,194,6500,0
+CHPT.US,D,20191015,000000,194.706,195,194.7,194.7,210,0
+CHPT.US,D,20191016,000000,195,195,195,195,5,0
+CHPT.US,D,20191017,000000,194,194.2,194,194.2,8780.25,0
+CHPT.US,D,20191021,000000,195,195,194.4,195,100.7,0
+CHPT.US,D,20191023,000000,194.8,195,194.8,195,30.1,0
+CHPT.US,D,20191024,000000,194.8,195,194.8,195,15,0
+CHPT.US,D,20191031,000000,194.4,195,194.4,194.6,55139,0
+CHPT.US,D,20191104,000000,194.6,194.6,194.6,194.6,1000,0
+CHPT.US,D,20191105,000000,194.6,194.8,194.4,194.8,14299.2,0
+CHPT.US,D,20191106,000000,194.4,194.4,194.4,194.4,2190.55,0
+CHPT.US,D,20191107,000000,194.4,194.4,194.4,194.4,14345,0
+CHPT.US,D,20191112,000000,194.8,194.8,194.8,194.8,12500,0
+CHPT.US,D,20191114,000000,194,196,194,195.4,55041.9,0
+CHPT.US,D,20191115,000000,195.4,195.4,195.4,195.4,18.45,0
+CHPT.US,D,20191118,000000,195.4,196,195.4,195.8,1198.85,0
+CHPT.US,D,20191120,000000,194,195.8,194,195.8,15.35,0
+CHPT.US,D,20191129,000000,195.2,195.2,195.2,195.2,7.25,0
+CHPT.US,D,20191205,000000,195.8,196,195.8,196,1831.2,0
+CHPT.US,D,20191213,000000,195.8,197.2,195.8,196.4,2255,0
+CHPT.US,D,20191216,000000,196.4,196.4,196.4,196.4,5.95,0
+CHPT.US,D,20191217,000000,196,196,196,196,994.05,0
+CHPT.US,D,20200106,000000,196.4,196.4,196.4,196.4,100,0
+CHPT.US,D,20200108,000000,198,199,196.6,199,1140.8,0
+CHPT.US,D,20200109,000000,198.4,198.8,198.4,198.8,20020,0
+CHPT.US,D,20200113,000000,198.6,198.8,198.6,198.6,1130,0
+CHPT.US,D,20200117,000000,198.6,199,197.4,197.6,6171.15,0
+CHPT.US,D,20200121,000000,198.3,198.4,198.3,198.4,20000,0
+CHPT.US,D,20200122,000000,198.4,198.6,198.4,198.4,681.65,0
+CHPT.US,D,20200123,000000,199.8,199.8,198.4,198.4,10012.5,0
+CHPT.US,D,20200127,000000,198.4,198.4,198.4,198.4,14999.9,0
+CHPT.US,D,20200128,000000,198.4,198.4,198.4,198.4,5000,0
+CHPT.US,D,20200130,000000,200.4,200.4,198.4,198.4,114.85,0
+CHPT.US,D,20200131,000000,202.4,202.4,199.8,200,71.55,0
+CHPT.US,D,20200203,000000,198.4,198.4,198.4,198.4,37.4,0
+CHPT.US,D,20200204,000000,198,199,198,199,10.85,0
+CHPT.US,D,20200206,000000,197,198.7,197,198.7,14.7,0
+CHPT.US,D,20200210,000000,201.6,201.6,201.6,201.6,10.5,0
+CHPT.US,D,20200212,000000,201.6,201.6,201.6,201.6,44.8,0
+CHPT.US,D,20200213,000000,201.6,201.6,201.6,201.6,139.8,0
+CHPT.US,D,20200214,000000,201.6,201.6,201.6,201.6,38.75,0
+CHPT.US,D,20200219,000000,201.6,201.6,201.6,201.6,9.75,0
+CHPT.US,D,20200221,000000,201,201.8,201,201.8,35.5,0
+CHPT.US,D,20200224,000000,199.7,199.7,199.6,199.6,10102.6,0
+CHPT.US,D,20200226,000000,199.2,199.4,199.2,199.4,105.35,0
+CHPT.US,D,20200227,000000,199.2,199.2,199.2,199.2,5803.95,0
+CHPT.US,D,20200228,000000,198.4,199.4,198.4,199.4,2482.75,0
+CHPT.US,D,20200302,000000,199.6,199.6,199.6,199.6,60.15,0
+CHPT.US,D,20200303,000000,199.6,199.6,199.6,199.6,6.15,0
+CHPT.US,D,20200305,000000,199.4,199.4,199.396,199.4,26.65,0
+CHPT.US,D,20200309,000000,195.4,195.4,195.4,195.4,10.4,0
+CHPT.US,D,20200310,000000,195.8,197,195.8,196.6,35018.5,0
+CHPT.US,D,20200311,000000,198.82,198.82,197.8,197.8,70.1,0
+CHPT.US,D,20200312,000000,198,198,198,198,7.9,0
+CHPT.US,D,20200313,000000,195,196,194,195,14680,0
+CHPT.US,D,20200316,000000,192,192,192,192,30005.4,0
+CHPT.US,D,20200317,000000,192.6,192.6,192,192,183.2,0
+CHPT.US,D,20200318,000000,194.326,194.326,194.326,194.326,14.4,0
+CHPT.US,D,20200323,000000,188,188.8,187.6,187.6,30459.9,0
+CHPT.US,D,20200326,000000,188.6,191.3,188.6,191.3,202.45,0
+CHPT.US,D,20200330,000000,196.062,196.062,196.062,196.062,5,0
+CHPT.US,D,20200331,000000,193,193,193,193,31096.8,0
+CHPT.US,D,20200402,000000,193,193,193,193,3926.7,0
+CHPT.US,D,20200403,000000,193.8,194.8,193.8,194.8,20.05,0
+CHPT.US,D,20200406,000000,192.2,195.2,192.2,195.2,24.65,0
+CHPT.US,D,20200408,000000,194.4,194.6,194.4,194.6,12712.4,0
+CHPT.US,D,20200409,000000,193.8,194.6,193.8,193.8,1626.4,0
+CHPT.US,D,20200413,000000,195,195,194.7,194.7,18.4,0
+CHPT.US,D,20200415,000000,196.2,196.2,194,194,5090,0
+CHPT.US,D,20200420,000000,196.4,196.4,196.2,196.2,20.2,0
+CHPT.US,D,20200421,000000,195,195,195,195,5.55,0
+CHPT.US,D,20200422,000000,195.8,196.2,195.544,195.544,7606.2,0
+CHPT.US,D,20200423,000000,197,197,194,194,711.9,0
+CHPT.US,D,20200424,000000,195.2,195.7,195,195.7,20387.8,0
+CHPT.US,D,20200427,000000,195.2,195.4,195,195.4,10027,0
+CHPT.US,D,20200428,000000,195.6,195.6,195.6,195.6,26.35,0
+CHPT.US,D,20200501,000000,195.2,196.8,195.2,196,30552,0
+CHPT.US,D,20200504,000000,196.8,196.8,196.8,196.8,6,0
+CHPT.US,D,20200505,000000,195.6,197,195.6,196,7545.8,0
+CHPT.US,D,20200506,000000,197,197,196,196,111.3,0
+CHPT.US,D,20200507,000000,196,196,196,196,5.3,0
+CHPT.US,D,20200508,000000,194.6,196.998,194.6,196.998,20025.4,0
+CHPT.US,D,20200513,000000,197,197,197,197,96.1,0
+CHPT.US,D,20200515,000000,196,197,196,197,2505.25,0
+CHPT.US,D,20200518,000000,197.4,197.4,196.5,197,983.2,0
+CHPT.US,D,20200519,000000,196.86,197,196.86,197,258.85,0
+CHPT.US,D,20200521,000000,195,197,195,197,15,0
+CHPT.US,D,20200526,000000,196.22,196.22,196.22,196.22,9.1,0
+CHPT.US,D,20200528,000000,197,197,197,197,90.25,0
+CHPT.US,D,20200529,000000,197,197,197,197,5,0
+CHPT.US,D,20200601,000000,196.5,197,196.5,197,20,0
+CHPT.US,D,20200602,000000,196.6,196.8,196.6,196.8,31257.5,0
+CHPT.US,D,20200604,000000,195,197.2,195,197.2,17762.7,0
+CHPT.US,D,20200605,000000,196.6,196.6,196.6,196.6,12500,0
+CHPT.US,D,20200610,000000,197.2,197.2,197.2,197.2,92.65,0
+CHPT.US,D,20200611,000000,197.2,197.2,196.4,196.4,11.35,0
+CHPT.US,D,20200612,000000,196.6,196.8,196.6,196.6,1388.7,0
+CHPT.US,D,20200616,000000,198.4,198.4,196.6,196.6,5054.05,0
+CHPT.US,D,20200619,000000,198,199,197.6,199,602.45,0
+CHPT.US,D,20200622,000000,199.2,200,199.2,200,2552.85,0
+CHPT.US,D,20200623,000000,199.6,200.6,199.6,200.6,10.5,0
+CHPT.US,D,20200624,000000,200.398,200.398,200.398,200.398,5.2,0
+CHPT.US,D,20200625,000000,199.2,199.2,199.2,199.2,10000,0
+CHPT.US,D,20200626,000000,197.002,199.9,197.002,199.2,12811.2,0
+CHPT.US,D,20200629,000000,201,201,200.8,200.8,7015.05,0
+CHPT.US,D,20200630,000000,199.8,200.94,199.8,200.94,16.25,0
+CHPT.US,D,20200701,000000,201,201.198,199.9,201.174,137.45,0
+CHPT.US,D,20200702,000000,200,200.1,198.9,198.9,5991.25,0
+CHPT.US,D,20200706,000000,201.8,201.8,199.7,199.7,22622,0
+CHPT.US,D,20200709,000000,198.8,202.4,198.8,202,31284.2,0
+CHPT.US,D,20200710,000000,201.424,202.198,201.4,201.6,971,0
+CHPT.US,D,20200713,000000,201,202,201,201.2,8784.8,0
+CHPT.US,D,20200714,000000,201.4,202,200.8,200.8,4226.95,0
+CHPT.US,D,20200715,000000,202,202,201.6,201.6,146.2,0
+CHPT.US,D,20200716,000000,200.8,201,200.8,201,13.4,0
+CHPT.US,D,20200717,000000,200,202,200,202,3738.1,0
+CHPT.US,D,20200720,000000,203.2,203.8,203.2,203.8,63.8,0
+CHPT.US,D,20200721,000000,204,205.2,202.8,202.8,5615.85,0
+CHPT.US,D,20200722,000000,204,204,201.4,201.6,36.45,0
+CHPT.US,D,20200723,000000,200.6,202.6,200.6,201.8,2561.7,0
+CHPT.US,D,20200724,000000,200.6,203,200.6,202.8,87.2,0
+CHPT.US,D,20200727,000000,204,206.2,203,206,3999.55,0
+CHPT.US,D,20200728,000000,204.2,206.6,204.2,205.6,313.8,0
+CHPT.US,D,20200729,000000,204.8,205,204,204,4276.3,0
+CHPT.US,D,20200730,000000,204.6,205.8,204.2,205,4076.1,0
+CHPT.US,D,20200731,000000,203.2,205.182,202.784,204,37872.5,0
+CHPT.US,D,20200803,000000,204,206.6,203.448,206.6,4797.55,0
+CHPT.US,D,20200804,000000,207,207.6,204.8,206.4,10668.2,0
+CHPT.US,D,20200805,000000,206.4,207.2,206.4,206.8,7872.3,0
+CHPT.US,D,20200806,000000,207.2,207.2,206.396,207,36218.2,0
+CHPT.US,D,20200807,000000,207.2,207.2,205.6,205.6,18895.9,0
+CHPT.US,D,20200810,000000,207,207,204.2,204.2,2111.25,0
+CHPT.US,D,20200811,000000,204.8,204.8,204.8,204.8,16.6,0
+CHPT.US,D,20200812,000000,204,205.6,203.8,204,726.5,0
+CHPT.US,D,20200813,000000,205,207,204.2,207,753.5,0
+CHPT.US,D,20200814,000000,207.4,207.4,204,206.2,4324.25,0
+CHPT.US,D,20200817,000000,207.2,207.2,206.2,207,91.7,0
+CHPT.US,D,20200818,000000,205.5,207,205.5,206,263.95,0
+CHPT.US,D,20200819,000000,207,207,203.8,203.8,471.25,0
+CHPT.US,D,20200820,000000,203.8,206.3,203.8,205,1772.65,0
+CHPT.US,D,20200821,000000,204.2,204.2,203.2,204,6528.7,0
+CHPT.US,D,20200824,000000,204.2,205,203,204,93694,0
+CHPT.US,D,20200825,000000,205,205,204,204.8,2268.75,0
+CHPT.US,D,20200826,000000,204,205,203.8,205,564.6,0
+CHPT.US,D,20200827,000000,204.8,205.4,203.6,204.9,268,0
+CHPT.US,D,20200828,000000,204.2,204.798,203.4,204,152.65,0
+CHPT.US,D,20200831,000000,203.2,204.1,201,204,3014.1,0
+CHPT.US,D,20200901,000000,202,204,202,204,227.25,0
+CHPT.US,D,20200902,000000,205,205,202,205,41930.9,0
+CHPT.US,D,20200903,000000,206,206,204,205.3,5607.2,0
+CHPT.US,D,20200904,000000,203.8,207.2,203.8,207,5432.6,0
+CHPT.US,D,20200908,000000,207,209,205.802,207,1059.1,0
+CHPT.US,D,20200909,000000,208,208,207,208,13481.8,0
+CHPT.US,D,20200910,000000,208,208,207.2,207.6,9607.8,0
+CHPT.US,D,20200911,000000,208,208,205.4,207,469.8,0
+CHPT.US,D,20200914,000000,206.4,208,205,207.4,1096.55,0
+CHPT.US,D,20200915,000000,209,209.2,208.202,209,5481.7,0
+CHPT.US,D,20200916,000000,208.4,274.198,205.4,266,459865,0
+CHPT.US,D,20200917,000000,278.6,287,266.2,285,325207,0
+CHPT.US,D,20200918,000000,280,285,271,285,144139,0
+CHPT.US,D,20200921,000000,283.4,284.6,264,275.8,175773,0
+CHPT.US,D,20200922,000000,275,278,262.2,263.8,100549,0
+CHPT.US,D,20200923,000000,262,263,238,243.6,148017,0
+CHPT.US,D,20200924,000000,246.6,263.2,222.2,249.2,811924,0
+CHPT.US,D,20200925,000000,254.4,278.8,252.8,276.8,356741,0
+CHPT.US,D,20200928,000000,304.2,329,304,310.6,473593,0
+CHPT.US,D,20200929,000000,315,315.9,296,304.2,181704,0
+CHPT.US,D,20200930,000000,310.8,324.8,301,312,176501,0
+CHPT.US,D,20201001,000000,320,322,304.2,307.6,133120,0
+CHPT.US,D,20201002,000000,289,307.8,287.2,307.8,144783,0
+CHPT.US,D,20201005,000000,309.4,309.87,290,299.2,167462,0
+CHPT.US,D,20201006,000000,292.6,292.6,273.2,278,255660,0
+CHPT.US,D,20201007,000000,283.4,287.8,265,274.2,136886,0
+CHPT.US,D,20201008,000000,279.6,307.6,275.024,294.4,247418,0
+CHPT.US,D,20201009,000000,302,302.8,287,293.2,91244.1,0
+CHPT.US,D,20201012,000000,300,312,297,301,100587,0
+CHPT.US,D,20201013,000000,300,300.798,282.2,288.4,104727,0
+CHPT.US,D,20201014,000000,290.8,297,278.9,297,80469.6,0
+CHPT.US,D,20201015,000000,289.2,304,289,302.8,68924.1,0
+CHPT.US,D,20201016,000000,307.8,323,301.6,304.2,125984,0
+CHPT.US,D,20201019,000000,314.2,329.8,311,321.8,133397,0
+CHPT.US,D,20201020,000000,330,351.984,320,320.8,157720,0
+CHPT.US,D,20201021,000000,330,337.4,320,324,96082.7,0
+CHPT.US,D,20201022,000000,323,330.2,308,318.8,110743,0
+CHPT.US,D,20201023,000000,327.6,327.6,302.4,312.2,76806.7,0
+CHPT.US,D,20201026,000000,312,312,282,283.2,138088,0
+CHPT.US,D,20201027,000000,284,291,278.2,279,75008.2,0
+CHPT.US,D,20201028,000000,270,275.8,255,266.4,111756,0
+CHPT.US,D,20201029,000000,268.8,280.4,261,272,78433.8,0
+CHPT.US,D,20201030,000000,272,272.002,256,264.6,97442.3,0
+CHPT.US,D,20201102,000000,276,283.6,260.2,274.2,94681.5,0
+CHPT.US,D,20201103,000000,283.6,307.998,277.5,298,124241,0
+CHPT.US,D,20201104,000000,302.4,304,263,284,136917,0
+CHPT.US,D,20201105,000000,295.8,308,295.4,306.6,98361.6,0
+CHPT.US,D,20201106,000000,312,337.2,311.6,322.2,135336,0
+CHPT.US,D,20201109,000000,357,360,332,337.6,154701,0
+CHPT.US,D,20201110,000000,346.4,347.4,306.8,339.2,111245,0
+CHPT.US,D,20201111,000000,340.6,343,325.6,340,57484.3,0
+CHPT.US,D,20201112,000000,338,342,322,327.4,79996.5,0
+CHPT.US,D,20201113,000000,338,349.6,317.4,331,124636,0
+CHPT.US,D,20201116,000000,344,372.8,336.91,364,129158,0
+CHPT.US,D,20201117,000000,370.2,419.8,359.8,389.6,282555,0
+CHPT.US,D,20201118,000000,412.8,413.2,390,393.6,262073,0
+CHPT.US,D,20201119,000000,403,508.6,397.4,494,621198,0
+CHPT.US,D,20201120,000000,519.2,574,510.2,523.2,658882,0
+CHPT.US,D,20201123,000000,596.6,717.6,590.6,681.6,1083002,0
+CHPT.US,D,20201124,000000,792.4,846,672,737.6,1411430,0
+CHPT.US,D,20201125,000000,693.8,733.4,662,698.8,576222,0
+CHPT.US,D,20201127,000000,735.4,755,720,742.6,206637,0
+CHPT.US,D,20201130,000000,782,782.334,651.2,672.2,389665,0
+CHPT.US,D,20201201,000000,707.2,709.6,580,587,520278,0
+CHPT.US,D,20201202,000000,522.8,635.8,491.2,590,659087,0
+CHPT.US,D,20201203,000000,627.8,658,601.8,651.2,263172,0
+CHPT.US,D,20201204,000000,640,680,608.2,658,254983,0
+CHPT.US,D,20201207,000000,700,751.8,683,727.4,397334,0
+CHPT.US,D,20201208,000000,767,779.6,708.8,771.2,277889,0
+CHPT.US,D,20201209,000000,800,888.2,723,860,623773,0
+CHPT.US,D,20201210,000000,784.4,852,763.4,838,265672,0
+CHPT.US,D,20201211,000000,786.4,800,735.6,758.2,376868,0
+CHPT.US,D,20201214,000000,791.8,799.6,700,714.2,277009,0
+CHPT.US,D,20201215,000000,680,699.2,653,698.8,274460,0
+CHPT.US,D,20201216,000000,704.6,729,684,699,189617,0
+CHPT.US,D,20201217,000000,710.4,720,691,710,147305,0
+CHPT.US,D,20201218,000000,718.8,749.8,700.6,719.8,191766,0
+CHPT.US,D,20201221,000000,745.2,799.6,730,780,344746,0
+CHPT.US,D,20201222,000000,799.8,931.6,750,904.6,491293,0
+CHPT.US,D,20201223,000000,857.8,976,821.2,897.8,376436,0
+CHPT.US,D,20201224,000000,911.2,989.6,902.494,922,291916,0
+CHPT.US,D,20201228,000000,981.6,981.8,843.8,872,299361,0
+CHPT.US,D,20201229,000000,840,843.3,778,811.8,213001,0
+CHPT.US,D,20201230,000000,846.6,866.8,816,823.6,120448,0
+CHPT.US,D,20201231,000000,832.6,832.6,783,801.6,108175,0
+CHPT.US,D,20210104,000000,760,761.998,710,735.6,238913,0
+CHPT.US,D,20210105,000000,699.2,757,681,727.8,149443,0
+CHPT.US,D,20210106,000000,774.4,819.2,740.4,755,233245,0
+CHPT.US,D,20210107,000000,819.2,819.6,776,798,152259,0
+CHPT.US,D,20210108,000000,824,869.8,800.718,847.6,205140,0
+CHPT.US,D,20210111,000000,815.6,897.998,796.138,850.2,207133,0
+CHPT.US,D,20210112,000000,861,895.414,855.2,890,151994,0
+CHPT.US,D,20210113,000000,913.6,926,875,888,126332,0
+CHPT.US,D,20210114,000000,897.2,899.998,842.2,884,134511,0
+CHPT.US,D,20210115,000000,857,866.198,812,828.6,139895,0
+CHPT.US,D,20210119,000000,832.6,849,784.2,826.4,178187,0
+CHPT.US,D,20210120,000000,808,819.56,779.6,787.4,163158,0
+CHPT.US,D,20210121,000000,801,807.2,781.4,806,100103,0
+CHPT.US,D,20210122,000000,785,800,780,792.4,99145.6,0
+CHPT.US,D,20210125,000000,789,795.206,720,773.6,238264,0
+CHPT.US,D,20210126,000000,782.6,884.8,781.62,825.4,327858,0
+CHPT.US,D,20210127,000000,810,827.8,755.6,813,153949,0
+CHPT.US,D,20210128,000000,790,809.6,760.4,790.6,103147,0
+CHPT.US,D,20210129,000000,780.4,791.598,742,761.2,106484,0
+CHPT.US,D,20210201,000000,767.2,773.4,729,771.2,107748,0
+CHPT.US,D,20210202,000000,779.2,791,750,763.2,82044.7,0
+CHPT.US,D,20210203,000000,766.4,815,764,809.4,129797,0
+CHPT.US,D,20210204,000000,820.6,833.8,794.412,820.2,103263,0
+CHPT.US,D,20210205,000000,823.4,828.4,792,811.2,97473.4,0
+CHPT.US,D,20210208,000000,819,860,810,816.6,175985,0
+CHPT.US,D,20210209,000000,813.6,847,772.4,826.6,157418,0
+CHPT.US,D,20210210,000000,839.8,839.8,777.8,786,146487,0
+CHPT.US,D,20210211,000000,782.2,783.798,731,743,258828,0
+CHPT.US,D,20210212,000000,734.6,762,710,759.6,136177,0
+CHPT.US,D,20210216,000000,778.8,780,740,745,78672.5,0
+CHPT.US,D,20210217,000000,739.4,757.6,730.2,746.6,73554.4,0
+CHPT.US,D,20210218,000000,740,748.6,715.8,726.2,81865.4,0
+CHPT.US,D,20210219,000000,740,742.6,720.2,726.8,66771.1,0
+CHPT.US,D,20210222,000000,728,759.6,722.296,725.8,82287.8,0
+CHPT.US,D,20210223,000000,698,698,534.636,663.6,195689,0
+CHPT.US,D,20210224,000000,660.2,713.198,660,689.8,79853.5,0
+CHPT.US,D,20210225,000000,686.8,770,645,658.4,169099,0
+CHPT.US,D,20210226,000000,660,679,560,616.6,314659,0
+CHPT.US,D,20210301,000000,646,667,571.2,602.2,259015,0
+CHPT.US,D,20210302,000000,625.2,631,560,570,156125,0
+CHPT.US,D,20210303,000000,596.4,619.4,560.2,566.6,169455,0
+CHPT.US,D,20210304,000000,560,562,440.2,484.2,388105,0
+CHPT.US,D,20210305,000000,497.8,531,390,522.6,344945,0
+CHPT.US,D,20210308,000000,560,583,502.4,513.6,234936,0
+CHPT.US,D,20210309,000000,556.8,600,536.2,569.6,366448,0
+CHPT.US,D,20210310,000000,601.6,610.8,555,572.6,227570,0
+CHPT.US,D,20210311,000000,593.4,630.6,574.4,608.6,258515,0
+CHPT.US,D,20210312,000000,528.2,569,516.8,556.8,519837,0
+CHPT.US,D,20210315,000000,551,551,504,518.2,471594,0
+CHPT.US,D,20210316,000000,518.8,520,477.2,494,401669,0
+CHPT.US,D,20210317,000000,474.4,493,460.56,480.2,271558,0
+CHPT.US,D,20210318,000000,489.8,502.774,472,480,197798,0
+CHPT.US,D,20210319,000000,490,491.2,468.6,470.2,239880,0
+CHPT.US,D,20210322,000000,478.8,500,470.6,494.4,205392,0
+CHPT.US,D,20210323,000000,494,495.6,452.2,458.6,228004,0
+CHPT.US,D,20210324,000000,469.2,470.8,411,413.8,375293,0
+CHPT.US,D,20210325,000000,400,451.8,391.8,404.2,322301,0
+CHPT.US,D,20210326,000000,409.2,431.4,400.4,409.6,218581,0
+CHPT.US,D,20210329,000000,426,440.2,410.6,418.4,190964,0
+CHPT.US,D,20210330,000000,421.8,458.2,416,449.2,342039,0
+CHPT.US,D,20210331,000000,490.8,556,472,534,919259,0
+CHPT.US,D,20210401,000000,600,616.4,548.2,596.8,887691,0
+CHPT.US,D,20210405,000000,645.6,649.6,560,562.8,705180,0
+CHPT.US,D,20210406,000000,562,649.398,544.2,621.8,794667,0
+CHPT.US,D,20210407,000000,610,616.4,561.4,570.6,465127,0
+CHPT.US,D,20210408,000000,580.2,596.006,565,571.6,350794,0
+CHPT.US,D,20210409,000000,571.2,585.2,547.6,553,274138,0
+CHPT.US,D,20210412,000000,549.2,550.6,503.4,513,372979,0
+CHPT.US,D,20210413,000000,500,518.14,488.2,496.6,300754,0
+CHPT.US,D,20210414,000000,500.6,516,465.8,468.4,309308,0
+CHPT.US,D,20210415,000000,474.2,481.4,441.2,477.8,365475,0
+CHPT.US,D,20210416,000000,472,472,444.6,445.4,294478,0
+CHPT.US,D,20210419,000000,449.4,450.616,418,432.4,365958,0
+CHPT.US,D,20210420,000000,422.2,435.3,394.2,404,536190,0
+CHPT.US,D,20210421,000000,400,430,380.8,427.8,649856,0
+CHPT.US,D,20210422,000000,451.2,465,425.9,441.4,633053,0
+CHPT.US,D,20210423,000000,456,491,450,487.6,440784,0
+CHPT.US,D,20210426,000000,503.2,529.8,490.2,528.6,401588,0
+CHPT.US,D,20210427,000000,542,542,491.4,503,475728,0
+CHPT.US,D,20210428,000000,482.8,534.8,476.8,526.6,457572,0
+CHPT.US,D,20210429,000000,535.4,536.4,490.6,499.6,394287,0
+CHPT.US,D,20210430,000000,487.4,522.4,485,506.4,284496,0
+CHPT.US,D,20210503,000000,504.2,509.2,468,471.6,290428,0
+CHPT.US,D,20210504,000000,461.2,469.6,433.6,462.4,314112,0
+CHPT.US,D,20210505,000000,462.6,477,459.4,462.4,104289,0
+CHPT.US,D,20210506,000000,453,463.8,439,450,183610,0
+CHPT.US,D,20210507,000000,457.6,468.8,448,452.6,150128,0
+CHPT.US,D,20210510,000000,457.6,457.6,424.2,426.8,194185,0
+CHPT.US,D,20210511,000000,400.6,446.598,400,443.6,254748,0
+CHPT.US,D,20210512,000000,429.6,442.4,414,418.8,170806,0
+CHPT.US,D,20210513,000000,423.8,440,391.2,404.2,244841,0
+CHPT.US,D,20210514,000000,418,441,408,440.2,164882,0
+CHPT.US,D,20210517,000000,430.2,461.6,428.2,461.6,126859,0
+CHPT.US,D,20210518,000000,464.6,482.2,452.8,475,208918,0
+CHPT.US,D,20210519,000000,447.4,478.598,445,476,138182,0
+CHPT.US,D,20210520,000000,472.6,490.8,471.6,486.8,124344,0
+CHPT.US,D,20210521,000000,487,497.8,468.2,473.6,163113,0
+CHPT.US,D,20210524,000000,474,481.3,461,468,117637,0
+CHPT.US,D,20210525,000000,467.4,473.2,455.4,460.2,113287,0
+CHPT.US,D,20210526,000000,462.2,509.4,460.4,501,284985,0
+CHPT.US,D,20210527,000000,500,506.6,486,506.6,161702,0
+CHPT.US,D,20210528,000000,504,516.8,482,487,178326,0
+CHPT.US,D,20210601,000000,495.4,523.4,485,519.2,213668,0
+CHPT.US,D,20210602,000000,514.8,547.6,501,546,306370,0
+CHPT.US,D,20210603,000000,533,567,513,525.4,271800,0
+CHPT.US,D,20210604,000000,548,564.8,528.8,562.2,325315,0
+CHPT.US,D,20210607,000000,560.2,594.992,553.8,590.4,359533,0
+CHPT.US,D,20210608,000000,590.8,605.2,575.6,590,333245,0
+CHPT.US,D,20210609,000000,588,593,563.6,566.2,196441,0
+CHPT.US,D,20210610,000000,563.4,571.526,545.2,561.8,151600,0
+CHPT.US,D,20210611,000000,562.4,576.196,561.8,574.4,113018,0
+CHPT.US,D,20210614,000000,573,606,573,596.6,310544,0
+CHPT.US,D,20210615,000000,596,605.6,570.4,587.8,222942,0
+CHPT.US,D,20210616,000000,580.4,630.2,580.036,627,431315,0
+CHPT.US,D,20210617,000000,613.8,665.6,612,639.2,420572,0
+CHPT.US,D,20210618,000000,640.8,672.2,638,662.8,941240,0
+CHPT.US,D,20210621,000000,672.2,674.4,637.4,652.2,316421,0
+CHPT.US,D,20210622,000000,653,676.8,647.8,654.8,248179,0
+CHPT.US,D,20210623,000000,645,669,643.8,658.2,180783,0
+CHPT.US,D,20210624,000000,665,671.4,630.6,638.2,295457,0
+CHPT.US,D,20210625,000000,647.4,656.29,624.4,633.4,536109,0
+CHPT.US,D,20210628,000000,640,701.2,636.8,698.8,351416,0
+CHPT.US,D,20210629,000000,698.5,737.2,686.2,713.8,305199,0
+CHPT.US,D,20210630,000000,705.8,710,693.454,694.8,169114,0
+CHPT.US,D,20210701,000000,703.4,709.4,651.8,659.6,195873,0
+CHPT.US,D,20210702,000000,666.6,675.6,636,640.4,169540,0
+CHPT.US,D,20210706,000000,643,650.2,617,622.2,172325,0
+CHPT.US,D,20210707,000000,623.6,624.2,568.2,570,351790,0
+CHPT.US,D,20210708,000000,553.4,567.2,541.8,561.2,232859,0
+CHPT.US,D,20210709,000000,575.8,575.998,554,558,188811,0
+CHPT.US,D,20210712,000000,561.6,589.6,553.334,576.8,240505,0
+CHPT.US,D,20210713,000000,546,548,518.3,521.8,430746,0
+CHPT.US,D,20210714,000000,524,524,478.6,490.4,545454,0
+CHPT.US,D,20210715,000000,484.8,491.28,456,465.4,867328,0
+CHPT.US,D,20210716,000000,467,471.4,456.6,459.2,262653,0
+CHPT.US,D,20210719,000000,454.6,477.4,447.4,469.4,338637,0
+CHPT.US,D,20210720,000000,474.6,494.4,472,490.6,343187,0
+CHPT.US,D,20210721,000000,497.6,520.618,488,519.2,312900,0
+CHPT.US,D,20210722,000000,522.3,524.2,477.8,481.2,390661,0
+CHPT.US,D,20210723,000000,480.2,484,450.6,451.2,487285,0
+CHPT.US,D,20210726,000000,450.8,483.6,450,464.6,310925,0
+CHPT.US,D,20210727,000000,460.4,463.6,438.2,455,340651,0
+CHPT.US,D,20210728,000000,455,492.8,454,487.4,382001,0
+CHPT.US,D,20210729,000000,498.2,499.2,475.6,481.4,306842,0
+CHPT.US,D,20210730,000000,491.2,493,469,473,205995,0
+CHPT.US,D,20210802,000000,470,476.6,459.4,467.2,253480,0
+CHPT.US,D,20210803,000000,470,472.4,454.662,462.4,177669,0
+CHPT.US,D,20210804,000000,468,478.6,460.6,464.4,214507,0
+CHPT.US,D,20210805,000000,471.4,499.8,463,493.4,398047,0
+CHPT.US,D,20210806,000000,494.8,501.8,472.338,476.2,268414,0
+CHPT.US,D,20210809,000000,480.8,527,476.4,514.8,390277,0
+CHPT.US,D,20210810,000000,524.2,528.6,507.6,520.4,285101,0
+CHPT.US,D,20210811,000000,532,533.658,486.6,501.2,392915,0
+CHPT.US,D,20210812,000000,494.8,504.4,477.8,503.6,186914,0
+CHPT.US,D,20210813,000000,501.6,502,476.2,479.8,198115,0
+CHPT.US,D,20210816,000000,473.8,475.4,449.4,451,315265,0
+CHPT.US,D,20210817,000000,447.4,447.4,426,437.2,332275,0
+CHPT.US,D,20210818,000000,442.4,443.4,427.8,435,310727,0
+CHPT.US,D,20210819,000000,430,431.584,414.8,415.8,322755,0
+CHPT.US,D,20210820,000000,416.4,430.386,415.2,425.2,218779,0
+CHPT.US,D,20210823,000000,428.4,442.4,426.8,439.4,199182,0
+CHPT.US,D,20210824,000000,446.6,452,440.202,450.8,220060,0
+CHPT.US,D,20210825,000000,454,454,436.4,444.8,245237,0
+CHPT.US,D,20210826,000000,440.2,449.2,426.2,427.2,306215,0
+CHPT.US,D,20210827,000000,434.8,437,423.8,424.8,409872,0
+CHPT.US,D,20210830,000000,428.4,432.4,414.7,417.8,390359,0
+CHPT.US,D,20210831,000000,419.8,434,417.8,423,378167,0
+CHPT.US,D,20210901,000000,419.4,438.4,418.804,424.6,831853,0
+CHPT.US,D,20210902,000000,475.8,476,443.6,459.4,2127158,0
+CHPT.US,D,20210903,000000,453.6,458.6,435.2,440.2,961221,0
+CHPT.US,D,20210907,000000,446,459.8,441.8,451.6,499389,0
+CHPT.US,D,20210908,000000,446.4,448,427.3,433.4,433301,0
+CHPT.US,D,20210909,000000,426,441.4,425.63,437.4,287302,0
+CHPT.US,D,20210910,000000,436.8,436.8,412.8,413.6,701405,0
+CHPT.US,D,20210913,000000,416.8,432.4,406,424.4,610864,0
+CHPT.US,D,20210914,000000,421.4,436.3,418.1,422.8,372123,0
+CHPT.US,D,20210915,000000,415.2,417.096,405.3,412.2,622184,0
+CHPT.US,D,20210916,000000,411.6,415.598,402.1,414,393602,0
+CHPT.US,D,20210917,000000,419.4,430.2,412,426.2,583884,0
+CHPT.US,D,20210920,000000,406.2,416.2,400.2,405,538545,0
+CHPT.US,D,20210921,000000,406,408.798,397.4,406.2,504267,0
+CHPT.US,D,20210922,000000,403.4,414.22,402.8,406.4,307778,0
+CHPT.US,D,20210923,000000,411.4,413.2,405.7,410.2,351364,0
+CHPT.US,D,20210924,000000,403.4,405.4,396.2,398.2,535578,0
+CHPT.US,D,20210927,000000,398.6,417,397.6,409.4,562859,0
+CHPT.US,D,20210928,000000,407.2,428.5,403,416.6,884775,0
+CHPT.US,D,20210929,000000,418.2,430.2,407,408.6,531888,0
+CHPT.US,D,20210930,000000,407.8,408.174,391.2,399.8,642051,0
+CHPT.US,D,20211001,000000,398.2,401,375.4,386.2,784314,0
+CHPT.US,D,20211004,000000,383.2,383.6,358.466,360.2,660317,0
+CHPT.US,D,20211005,000000,361.8,367,355.4,359.8,394746,0
+CHPT.US,D,20211006,000000,357.4,362.6,352,358.4,364260,0
+CHPT.US,D,20211007,000000,360.7,379.6,355.802,373.2,395279,0
+CHPT.US,D,20211008,000000,374.2,381.9,367.6,368,294629,0
+CHPT.US,D,20211011,000000,368.6,387.2,367.668,381.4,274716,0
+CHPT.US,D,20211012,000000,384,400,383,399.8,302799,0
+CHPT.US,D,20211013,000000,400.6,402.6,390.4,400,318461,0
+CHPT.US,D,20211014,000000,403.2,403.2,394.2,398.4,337144,0
+CHPT.US,D,20211015,000000,393.2,400.7,388.302,394.2,228830,0
+CHPT.US,D,20211018,000000,393.6,398.8,389.21,398.2,251202,0
+CHPT.US,D,20211019,000000,408,425.18,405.2,423.8,577130,0
+CHPT.US,D,20211020,000000,423.6,425.2,414.8,423.6,296233,0
+CHPT.US,D,20211021,000000,420,447.4,420,440.4,459181,0
+CHPT.US,D,20211022,000000,437.7,438,419,427,291200,0
+CHPT.US,D,20211025,000000,432.4,461.8,430.4,459.8,486828,0
+CHPT.US,D,20211026,000000,462,470.598,449,456.8,463318,0
+CHPT.US,D,20211027,000000,463,470.4,452,454.4,259749,0
+CHPT.US,D,20211028,000000,456.8,487.198,454.4,483.2,533161,0
+CHPT.US,D,20211029,000000,478.2,497.8,477.6,495.6,386655,0
+CHPT.US,D,20211101,000000,501,522,496.5,513.2,508459,0
+CHPT.US,D,20211102,000000,508,510.4,476.7,485.2,487328,0
+CHPT.US,D,20211103,000000,479.4,499.198,473.6,496.2,344072,0
+CHPT.US,D,20211104,000000,501,505.8,486.4,491.8,236784,0
+CHPT.US,D,20211105,000000,499.8,508.2,483.9,493.8,354330,0
+CHPT.US,D,20211108,000000,551.4,565.8,530.228,552,1522270,0
+CHPT.US,D,20211109,000000,563.2,564.8,505.2,516.4,737360,0
+CHPT.US,D,20211110,000000,510,513.6,481.6,490.4,515472,0
+CHPT.US,D,20211111,000000,496.8,519.6,492.8,513.6,389456,0
+CHPT.US,D,20211112,000000,522,547.4,518.2,536.4,634129,0
+CHPT.US,D,20211115,000000,540.8,543.2,523.6,538.6,468799,0
+CHPT.US,D,20211116,000000,539,549.6,506.8,549,692573,0
+CHPT.US,D,20211117,000000,549,574.4,536.4,553.8,635420,0
+CHPT.US,D,20211118,000000,546,549.4,513.6,522.6,551391,0
+CHPT.US,D,20211119,000000,518.6,543.98,516.6,538,342001,0
+CHPT.US,D,20211122,000000,549.4,570.6,531.402,546,589618,0
+CHPT.US,D,20211123,000000,539.6,558,510.2,517,426429,0
+CHPT.US,D,20211124,000000,512,526.8,494.8,523.4,346319,0
+CHPT.US,D,20211126,000000,500.4,519.8,500,516.4,260761,0
+CHPT.US,D,20211129,000000,521.1,524.6,501,521.2,391197,0
+CHPT.US,D,20211130,000000,515.7,535,489.2,510.4,564119,0
+CHPT.US,D,20211201,000000,512.4,515.8,470,470.4,429439,0
+CHPT.US,D,20211202,000000,472.6,489.1,457.6,465.8,388978,0
+CHPT.US,D,20211203,000000,465,468.798,420,431.4,529417,0
+CHPT.US,D,20211206,000000,420,426.98,394.4,414.8,516608,0
+CHPT.US,D,20211207,000000,436,443.6,426,435.6,613643,0
+CHPT.US,D,20211208,000000,415.1,426.4,392.8,419.6,1085960,0
+CHPT.US,D,20211209,000000,424.2,442.6,411.8,413.8,557026,0
+CHPT.US,D,20211210,000000,414,425.8,389,404,546693,0
+CHPT.US,D,20211213,000000,400,422.2,398,417.8,494999,0
+CHPT.US,D,20211214,000000,404.2,414.8,384.8,390,609320,0
+CHPT.US,D,20211215,000000,398.2,405,378.8,397.8,661976,0
+CHPT.US,D,20211216,000000,400.4,405.2,382,382.6,522150,0
+CHPT.US,D,20211217,000000,378.2,384.6,362.5,380.6,951899,0
+CHPT.US,D,20211220,000000,364.3,375.4,358.4,360.2,568182,0
+CHPT.US,D,20211221,000000,361.2,376.5,359.2,374.8,463373,0
+CHPT.US,D,20211222,000000,374,377.798,366.364,372.4,302649,0
+CHPT.US,D,20211223,000000,372.4,384,363.2,381,381740,0
+CHPT.US,D,20211227,000000,377.2,386,373.8,384,347589,0
+CHPT.US,D,20211228,000000,384.4,385.398,371.2,373.6,285848,0
+CHPT.US,D,20211229,000000,370.7,372.4,350.4,355.2,603858,0
+CHPT.US,D,20211230,000000,355.2,394.6,354.2,386.6,688676,0
+CHPT.US,D,20211231,000000,380.4,394.2,378.2,381,464801,0
+CHPT.US,D,20220103,000000,388.4,399.568,378.8,397.4,397537,0
+CHPT.US,D,20220104,000000,394,399.8,376.6,390.4,390402,0
+CHPT.US,D,20220105,000000,385.4,389.602,361.4,363.2,384798,0
+CHPT.US,D,20220106,000000,360.2,365.504,337.8,347,513571,0
+CHPT.US,D,20220107,000000,347.4,356,337.2,337.8,435593,0
+CHPT.US,D,20220110,000000,334.4,335.4,310.4,315.6,759760,0
+CHPT.US,D,20220111,000000,314.6,328.4,313.2,324.2,413146,0
+CHPT.US,D,20220112,000000,326,333.8,318.2,319.8,362357,0
+CHPT.US,D,20220113,000000,322,322.78,295.8,295.8,687090,0
+CHPT.US,D,20220114,000000,293,301.2,283.1,293.8,543147,0
+CHPT.US,D,20220118,000000,286.4,299.2,281.814,286,473030,0
+CHPT.US,D,20220119,000000,284.2,293.6,278.4,284.8,465015,0
+CHPT.US,D,20220120,000000,287.8,304.6,282,282.6,424296,0
+CHPT.US,D,20220121,000000,280,284.78,262.36,264.4,520468,0
+CHPT.US,D,20220124,000000,243.4,259,224.222,258.8,861826,0
+CHPT.US,D,20220125,000000,255.8,262.8,245,250,425689,0
+CHPT.US,D,20220126,000000,257.02,270.8,249,251.8,472846,0
+CHPT.US,D,20220127,000000,258.6,259.6,227.4,229,696274,0
+CHPT.US,D,20220128,000000,237.6,253.2,229.8,253,588269,0
+CHPT.US,D,20220131,000000,256.4,280,254.4,277,603443,0
+CHPT.US,D,20220201,000000,280,287,269.8,284.8,431414,0
+CHPT.US,D,20220202,000000,286.8,290,265.2,269.2,393937,0
+CHPT.US,D,20220203,000000,260,266.4,251.2,251.8,528499,0
+CHPT.US,D,20220204,000000,254.5,267.1,249.4,265.2,375144,0
+CHPT.US,D,20220207,000000,265.4,272.8,252.4,254,448508,0
+CHPT.US,D,20220208,000000,251.4,263,248,260,614124,0
+CHPT.US,D,20220209,000000,263.4,277.1,262.6,276.4,387349,0
+CHPT.US,D,20220210,000000,271,297.6,268.23,278.4,718313,0
+CHPT.US,D,20220211,000000,280.6,291.4,267.8,270,622999,0
+CHPT.US,D,20220214,000000,263.2,281.998,261.2,267.6,351218,0
+CHPT.US,D,20220215,000000,276.6,306.9,275.8,305.2,580933,0
+CHPT.US,D,20220216,000000,299.6,310.4,294.198,306.4,400120,0
+CHPT.US,D,20220217,000000,302,306.6,287.8,289,452168,0
+CHPT.US,D,20220218,000000,290.6,291.2,272.2,276.2,353160,0
+CHPT.US,D,20220222,000000,265.8,277.4,256.2,259.4,424778,0
+CHPT.US,D,20220223,000000,263.6,269.01,246.8,247.6,380867,0
+CHPT.US,D,20220224,000000,231.4,273.8,230,272.8,584317,0
+CHPT.US,D,20220225,000000,266.4,274.998,260.8,274.2,325562,0
+CHPT.US,D,20220228,000000,280.2,293.5,271.4,290.4,457804,0
+CHPT.US,D,20220301,000000,291,293.2,279.8,285.8,351176,0
+CHPT.US,D,20220302,000000,287.2,288.6,274.8,281.4,502113,0
+CHPT.US,D,20220303,000000,304.6,308.8,286,300.2,1050882,0
+CHPT.US,D,20220304,000000,306.2,306.2,282.216,288,581167,0
+CHPT.US,D,20220307,000000,295.2,327.972,292.6,314.6,843208,0
+CHPT.US,D,20220308,000000,310.6,342.6,305.42,331.4,751114,0
+CHPT.US,D,20220309,000000,335.6,351.4,332.4,349.4,687593,0
+CHPT.US,D,20220310,000000,347.4,349.6,332.2,344.4,354176,0
+CHPT.US,D,20220311,000000,345,347.6,325,331.2,375350,0
+CHPT.US,D,20220314,000000,328.8,328.8,298.8,299,400657,0
+CHPT.US,D,20220315,000000,295.4,310.5,286.6,310,425714,0
+CHPT.US,D,20220316,000000,313.8,342.6,310,342.2,572657,0
+CHPT.US,D,20220317,000000,339.4,360.8,330.4,360.2,475876,0
+CHPT.US,D,20220318,000000,358,370.4,354.4,368.8,489898,0
+CHPT.US,D,20220321,000000,365.2,379.2,358.4,362.6,370011,0
+CHPT.US,D,20220322,000000,358.4,371.806,354,368.8,317003,0
+CHPT.US,D,20220323,000000,366,379.8,360.9,369.6,337100,0
+CHPT.US,D,20220324,000000,368,378.92,364,375,239487,0
+CHPT.US,D,20220325,000000,371.8,382.82,362.8,369.4,299056,0
+CHPT.US,D,20220328,000000,382.4,382.6,364,373.4,250085,0
+CHPT.US,D,20220329,000000,378.2,396.2,373.6,393.2,366000,0
+CHPT.US,D,20220330,000000,390.4,400.4,381.6,387.4,313205,0
+CHPT.US,D,20220331,000000,390,402.2,380.8,397.6,496087,0
+CHPT.US,D,20220401,000000,397.6,402.6,387.22,394,242690,0
+CHPT.US,D,20220404,000000,404.6,419.8,399.356,410.8,347523,0
+CHPT.US,D,20220405,000000,407.2,418.8,389,389.8,463603,0
+CHPT.US,D,20220406,000000,379.2,381.998,342.7,354.8,655952,0
+CHPT.US,D,20220407,000000,357.6,364.8,342.8,356,364648,0
+CHPT.US,D,20220408,000000,353.8,353.8,334.9,335.2,366384,0
+CHPT.US,D,20220411,000000,327.6,336.998,318.486,330.2,333658,0
+CHPT.US,D,20220412,000000,337,344.2,319.4,321.8,427983,0
+CHPT.US,D,20220413,000000,321,333.6,317.8,333.2,228089,0
+CHPT.US,D,20220414,000000,333.8,335.244,303.8,305,479705,0
+CHPT.US,D,20220418,000000,305,312,298,305.2,538376,0
+CHPT.US,D,20220419,000000,305,327.6,299.9,327.4,476210,0
+CHPT.US,D,20220420,000000,326,331.9,308.4,308.6,302368,0
+CHPT.US,D,20220421,000000,317.2,324.8,290,292.4,457358,0
+CHPT.US,D,20220422,000000,292.4,303.2,286.4,288.6,430562,0
+CHPT.US,D,20220425,000000,283,299.2,282,298.8,316149,0
+CHPT.US,D,20220426,000000,296.8,299.4,276.2,277.4,445049,0
+CHPT.US,D,20220427,000000,275.8,284.8,264.8,265.4,396738,0
+CHPT.US,D,20220428,000000,267.4,272.8,251.6,269.6,410629,0
+CHPT.US,D,20220429,000000,271,279.888,258.6,258.8,384599,0
+CHPT.US,D,20220502,000000,255.2,265.2,250.8,264.6,495432,0
+CHPT.US,D,20220503,000000,261,271.38,256.6,269.6,345104,0
+CHPT.US,D,20220504,000000,269.8,286.4,259.2,284.4,357925,0
+CHPT.US,D,20220505,000000,281.4,282.4,258.7,263.6,394633,0
+CHPT.US,D,20220506,000000,261.6,262.2,237.2,240.4,459875,0
+CHPT.US,D,20220509,000000,235.2,235.5,207,213,657183,0
+CHPT.US,D,20220510,000000,220.8,227.4,195,205.4,789481,0
+CHPT.US,D,20220511,000000,201.6,204.998,176,179,923816,0
+CHPT.US,D,20220512,000000,175.4,203.98,170,192.4,784925,0
+CHPT.US,D,20220513,000000,200,213,197.6,207.8,579342,0
+CHPT.US,D,20220516,000000,204.6,212.8,197.5,198.8,485836,0
+CHPT.US,D,20220517,000000,204.8,215,199,214.6,479179,0
+CHPT.US,D,20220518,000000,213.6,221.6,204.4,207.6,398505,0
+CHPT.US,D,20220519,000000,204.4,225.6,202.8,219.8,390300,0
+CHPT.US,D,20220520,000000,223,225.8,206,220.4,538796,0
+CHPT.US,D,20220523,000000,218.4,226.2,210.8,226,402371,0
+CHPT.US,D,20220524,000000,220.2,223.6,205.8,208.2,394146,0
+CHPT.US,D,20220525,000000,206.6,216.6,204.2,215.8,361102,0
+CHPT.US,D,20220526,000000,213,238,211.6,236.2,385020,0
+CHPT.US,D,20220527,000000,237.2,269.8,237,269,822759,0
+CHPT.US,D,20220531,000000,274.8,277.4,255,255.8,842976,0
+CHPT.US,D,20220601,000000,253.2,261.2,243.2,249,587718,0
+CHPT.US,D,20220602,000000,248,282.8,246.214,278,977821,0
+CHPT.US,D,20220603,000000,269,299.3,266.802,291.4,974713,0
+CHPT.US,D,20220606,000000,298.4,307.4,291.2,299.4,641914,0
+CHPT.US,D,20220607,000000,293.8,314.6,290.6,311,457239,0
+CHPT.US,D,20220608,000000,310,323.2,306.2,309.8,577012,0
+CHPT.US,D,20220609,000000,308.2,323,300.8,308.2,571221,0
+CHPT.US,D,20220610,000000,299.6,308.2,286.2,287.8,524007,0
+CHPT.US,D,20220613,000000,272.4,277,240.4,241.6,818793,0
+CHPT.US,D,20220614,000000,246,255.6,237,250.2,407524,0
+CHPT.US,D,20220615,000000,248.6,272.1,243.998,267.2,558481,0
+CHPT.US,D,20220616,000000,254.6,263.6,246.4,251,471632,0
+CHPT.US,D,20220617,000000,258.4,285,256.6,280.6,669613,0
+CHPT.US,D,20220621,000000,286,301.4,284.7,288.6,445508,0
+CHPT.US,D,20220622,000000,272.3,295.56,265.4,285,383056,0
+CHPT.US,D,20220623,000000,288,311.2,281.6,311,583298,0
+CHPT.US,D,20220624,000000,315,316.6,300.5,309.2,679871,0
+CHPT.US,D,20220627,000000,314.8,317.9,303,307.8,413679,0
+CHPT.US,D,20220628,000000,307,319.4,287.2,288,403941,0
+CHPT.US,D,20220629,000000,284,284.6,270.4,277.2,357123,0
+CHPT.US,D,20220630,000000,274.4,282.8,265.2,273.8,327430,0
+CHPT.US,D,20220701,000000,276,280.4,253.8,253.8,572324,0
+CHPT.US,D,20220705,000000,248.8,255.2,233.6,254,528772,0
+CHPT.US,D,20220706,000000,254.8,264.6,245.402,249,420337,0
+CHPT.US,D,20220707,000000,250.8,281.7,250.2,275,580860,0
+CHPT.US,D,20220708,000000,267.6,284.2,265.2,267.6,652489,0
+CHPT.US,D,20220711,000000,265,265.5,238.6,238.8,577637,0
+CHPT.US,D,20220712,000000,241.8,244,232.6,239.4,379248,0
+CHPT.US,D,20220713,000000,230.6,241.798,225.8,238.6,494863,0
+CHPT.US,D,20220714,000000,230.4,233.8,222.4,226.8,441917,0
+CHPT.US,D,20220715,000000,230,231.8,219.408,231.4,421395,0
+CHPT.US,D,20220718,000000,240,257.5,237.8,248.6,529056,0
+CHPT.US,D,20220719,000000,250.2,256.8,246.6,252.8,295628,0
+CHPT.US,D,20220720,000000,254.8,287,253.2,286.6,667392,0
+CHPT.US,D,20220721,000000,284,298.9,282.6,294.8,473479,0
+CHPT.US,D,20220722,000000,294,296.8,274.8,277,379350,0
+CHPT.US,D,20220725,000000,276.4,276.4,264.41,266.4,218832,0
+CHPT.US,D,20220726,000000,263.4,264,253.2,255,229436,0
+CHPT.US,D,20220727,000000,264,265,253.8,262.8,284659,0
+CHPT.US,D,20220728,000000,290.6,314.8,287.8,306,953033,0
+CHPT.US,D,20220729,000000,299.6,310.766,296.2,302.2,582858,0
+CHPT.US,D,20220801,000000,302,302,289.43,294.8,350596,0
+CHPT.US,D,20220802,000000,285.6,308.8,283.2,308.2,377394,0
+CHPT.US,D,20220803,000000,311.2,319.8,305.2,319.2,347206,0
+CHPT.US,D,20220804,000000,320,323.758,311.1,317.6,283124,0
+CHPT.US,D,20220805,000000,314,323.8,308.4,321.2,344275,0
+CHPT.US,D,20220808,000000,337,345.184,319.4,320,624756,0
+CHPT.US,D,20220809,000000,313,318.5,306.4,314.6,294518,0
+CHPT.US,D,20220810,000000,329.4,332.8,317.4,328.8,377193,0
+CHPT.US,D,20220811,000000,333.4,342.4,320.4,333.8,745451,0
+CHPT.US,D,20220812,000000,339.4,382.2,332.6,377.4,1065734,0
+CHPT.US,D,20220815,000000,374.2,385.354,360.4,372.6,485947,0
+CHPT.US,D,20220816,000000,371.2,375.8,356.614,362,407186,0
+CHPT.US,D,20220817,000000,353.8,358.8,337.2,337.6,391745,0
+CHPT.US,D,20220818,000000,340.6,344.2,329.6,330.8,310336,0
+CHPT.US,D,20220819,000000,321,321.344,297.4,300.6,480261,0
+CHPT.US,D,20220822,000000,290.8,293,281.1,282.4,316078,0
+CHPT.US,D,20220823,000000,286.2,292.7,280.8,284,346676,0
+CHPT.US,D,20220824,000000,287.4,315.3,286,303.8,547177,0
+CHPT.US,D,20220825,000000,311.8,314.8,300.2,313.8,352049,0
+CHPT.US,D,20220826,000000,316.8,320.36,299.4,305.6,352252,0
+CHPT.US,D,20220829,000000,298.6,310.4,296.78,300.8,262374,0
+CHPT.US,D,20220830,000000,307.8,313.6,286.2,289.8,652597,0
+CHPT.US,D,20220831,000000,300.4,338.8,300.4,325.4,1407560,0
+CHPT.US,D,20220901,000000,319,330,290.402,306.2,822328,0
+CHPT.US,D,20220902,000000,312.2,313.1,286.5,290,627038,0
+CHPT.US,D,20220906,000000,291,305,284.4,295,603325,0
+CHPT.US,D,20220907,000000,298.2,325.8,295.2,321.6,714902,0
+CHPT.US,D,20220908,000000,314.6,345.2,313.4,345,629983,0
+CHPT.US,D,20220909,000000,347.4,355.6,343.3,353.6,525819,0
+CHPT.US,D,20220912,000000,356.4,366,346.2,365.6,442101,0
+CHPT.US,D,20220913,000000,337.6,362.2,332.6,350.8,504577,0
+CHPT.US,D,20220914,000000,354.2,363.8,343,363.6,515171,0
+CHPT.US,D,20220915,000000,366.8,398.4,360.4,385,1251100,0
+CHPT.US,D,20220916,000000,369.6,376.358,359.018,359.4,960125,0
+CHPT.US,D,20220919,000000,351.8,365,349.4,355,389344,0
+CHPT.US,D,20220920,000000,351.2,353.4,327.8,328.8,440030,0
+CHPT.US,D,20220921,000000,321.4,341.8,314,324.2,467974,0
+CHPT.US,D,20220922,000000,322.6,326,300.4,306.8,483836,0
+CHPT.US,D,20220923,000000,299.4,305,287,295,467115,0
+CHPT.US,D,20220926,000000,293.8,306.8,288.8,290.2,328233,0
+CHPT.US,D,20220927,000000,297.4,314.722,297.4,304.4,506022,0
+CHPT.US,D,20220928,000000,303.2,318.6,300.4,316.6,428359,0
+CHPT.US,D,20220929,000000,310.2,317.2,287.6,298.6,413330,0
+CHPT.US,D,20220930,000000,295.8,309.19,290.89,295.2,326118,0
+CHPT.US,D,20221003,000000,299.2,305.4,287.4,301,356305,0
+CHPT.US,D,20221004,000000,315,332,312.61,326.2,476488,0
+CHPT.US,D,20221005,000000,318.2,322.4,301.4,312.8,388893,0
+CHPT.US,D,20221006,000000,311.4,326.2,306.718,312.2,353734,0
+CHPT.US,D,20221007,000000,303.2,304.8,282.6,288.6,447053,0
+CHPT.US,D,20221010,000000,288.8,289,270,275.2,435080,0
+CHPT.US,D,20221011,000000,270.8,278.37,259,274.2,378352,0
+CHPT.US,D,20221012,000000,275.8,277.4,261.6,267.8,301829,0
+CHPT.US,D,20221013,000000,257.2,273.1,249,270,399497,0
+CHPT.US,D,20221014,000000,272.2,279,250.9,251.8,415302,0
+CHPT.US,D,20221017,000000,262.6,268.754,258.4,261.4,337746,0
+CHPT.US,D,20221018,000000,270.6,275.9,266.2,273.6,365615,0
+CHPT.US,D,20221019,000000,267.6,268.01,255,259.8,396424,0
+CHPT.US,D,20221020,000000,257,264.9,245.3,247.2,415891,0
+CHPT.US,D,20221021,000000,246,254,239.2,253,360464,0
+CHPT.US,D,20221024,000000,253.6,254.4,235.6,248.4,372558,0
+CHPT.US,D,20221025,000000,249.2,270.8,249.2,266.8,415361,0
+CHPT.US,D,20221026,000000,266.8,284.6,264.5,274.2,408905,0
+CHPT.US,D,20221027,000000,277.2,279.8,268.454,273.2,282939,0
+CHPT.US,D,20221028,000000,272.2,276.4,261.22,270.4,242770,0
+CHPT.US,D,20221031,000000,271.2,281.7,267.8,279.6,273528,0
+CHPT.US,D,20221101,000000,288.6,292.4,278,282,269800,0
+CHPT.US,D,20221102,000000,282,283.798,259.3,261,349452,0
+CHPT.US,D,20221103,000000,258.2,269.454,252.5,260.8,261448,0
+CHPT.US,D,20221104,000000,266,269.8,244,251.2,387411,0
+CHPT.US,D,20221107,000000,255.3,257.202,227.2,238.6,608666,0
+CHPT.US,D,20221108,000000,242,248.458,231.6,243.8,352066,0
+CHPT.US,D,20221109,000000,240.6,243.998,223.1,224.6,430255,0
+CHPT.US,D,20221110,000000,240.6,256.8,239.6,250,526696,0
+CHPT.US,D,20221111,000000,251.8,272.3,247,267.6,482837,0
+CHPT.US,D,20221114,000000,266.2,269,248.4,266,408056,0
+CHPT.US,D,20221115,000000,279,283,270,273.6,408822,0
+CHPT.US,D,20221116,000000,267.8,268.2,251.5,257.6,390941,0
+CHPT.US,D,20221117,000000,252,253.8,244.4,251.8,303074,0
+CHPT.US,D,20221118,000000,257,258.6,243.6,249,280351,0
+CHPT.US,D,20221121,000000,246,246.4,230.6,234.2,383349,0
+CHPT.US,D,20221122,000000,234.8,238.9,225.598,229.8,598189,0
+CHPT.US,D,20221123,000000,232.2,241.4,230.8,239.4,266739,0
+CHPT.US,D,20221125,000000,239.6,241.4,234.9,239.8,168112,0
+CHPT.US,D,20221128,000000,235.8,239.6,226.6,228.8,346926,0
+CHPT.US,D,20221129,000000,231.4,237.2,228.6,230.6,371127,0
+CHPT.US,D,20221130,000000,234.2,248.8,231.2,248.4,463506,0
+CHPT.US,D,20221201,000000,248,251.8,235.6,243.8,951593,0
+CHPT.US,D,20221202,000000,234.8,240.6,226.4,232.8,980682,0
+CHPT.US,D,20221205,000000,231.8,243,227.8,229.4,684540,0
+CHPT.US,D,20221206,000000,231.2,231.764,215,217.8,565043,0
+CHPT.US,D,20221207,000000,216.4,225.398,212.6,215.2,417034,0
+CHPT.US,D,20221208,000000,218.4,226.2,211.8,220,363046,0
+CHPT.US,D,20221209,000000,220,223.564,212,213,303687,0
+CHPT.US,D,20221212,000000,213.2,228,210.2,219.8,471312,0
+CHPT.US,D,20221213,000000,233.4,240.946,221,227.6,579419,0
+CHPT.US,D,20221214,000000,226.4,234,223.398,225.2,459025,0
+CHPT.US,D,20221215,000000,217.6,221.1,211,213,537175,0
+CHPT.US,D,20221216,000000,212,216.6,205.2,209,609132,0
+CHPT.US,D,20221219,000000,209,209.8,188.2,193.2,802021,0
+CHPT.US,D,20221220,000000,192.8,199.6,189.2,190.4,362820,0
+CHPT.US,D,20221221,000000,191,196.4,187.6,191.4,365863,0
+CHPT.US,D,20221222,000000,187.2,188.2,170.4,178,629387,0
+CHPT.US,D,20221223,000000,176.4,178.8,169.2,171,458170,0
+CHPT.US,D,20221227,000000,171.2,171.2,161.4,165,597017,0
+CHPT.US,D,20221228,000000,166,170,164,166.2,466810,0
+CHPT.US,D,20221229,000000,168.8,181.9,167.4,180.8,457200,0
+CHPT.US,D,20221230,000000,179.6,192.8,178.2,190.6,479521,0
+CHPT.US,D,20230103,000000,193.2,197.4,180,181.8,481478,0
+CHPT.US,D,20230104,000000,183,185.2,176.2,182,441367,0
+CHPT.US,D,20230105,000000,179.2,183.4,174.4,178.4,468232,0
+CHPT.US,D,20230106,000000,179,182.1,174.2,180.2,434652,0
+CHPT.US,D,20230109,000000,183.6,207.398,183.6,198.2,749358,0
+CHPT.US,D,20230110,000000,196.2,202.4,190.7,201.6,634375,0
+CHPT.US,D,20230111,000000,202.2,220.564,199.8,217.8,742478,0
+CHPT.US,D,20230112,000000,220.8,228.2,209.5,227.4,646859,0
+CHPT.US,D,20230113,000000,222.4,238,221,237.6,459497,0
+CHPT.US,D,20230117,000000,237.8,244.4,233.4,241.2,490090,0
+CHPT.US,D,20230118,000000,245,255.6,237,238.6,659994,0
+CHPT.US,D,20230119,000000,231.6,233.642,210.6,213.2,705100,0
+CHPT.US,D,20230120,000000,215,222,212.2,221.8,328694,0
+CHPT.US,D,20230123,000000,223.2,238.198,219,237.4,502729,0
+CHPT.US,D,20230124,000000,248.2,248.2,226.8,228.4,261638,0
+CHPT.US,D,20230125,000000,220.2,231.172,211,228.2,387009,0
+CHPT.US,D,20230126,000000,237.2,239.8,218,226,453452,0
+CHPT.US,D,20230127,000000,224.4,249.6,222.2,243.2,803153,0
+CHPT.US,D,20230130,000000,239,246.198,232.5,234,491884,0
+CHPT.US,D,20230131,000000,235.2,243.4,231.5,242.8,363960,0
+CHPT.US,D,20230201,000000,245,255.2,233.5,249.2,497049,0
+CHPT.US,D,20230202,000000,257,273,254,259.4,687265,0
+CHPT.US,D,20230203,000000,249.4,270,246.4,249.8,511509,0
+CHPT.US,D,20230206,000000,244.8,253.598,242.4,247.4,302787,0
+CHPT.US,D,20230207,000000,247.2,251.1,235.1,248.8,415456,0
+CHPT.US,D,20230208,000000,247.8,261.3,243.2,243.6,402296,0
+CHPT.US,D,20230209,000000,248,256.926,235,237.2,471874,0
+CHPT.US,D,20230210,000000,233,235.8,220.7,225.2,566599,0
+CHPT.US,D,20230213,000000,226,232.8,219.6,229.2,244451,0
+CHPT.US,D,20230214,000000,227,243.4,222.1,243.2,410452,0
+CHPT.US,D,20230215,000000,243.8,269.6,242.9,267.6,595225,0
+CHPT.US,D,20230216,000000,259.8,269.6,252.4,252.6,456800,0
+CHPT.US,D,20230217,000000,249.4,249.6,240.8,244.4,428728,0
+CHPT.US,D,20230221,000000,239.2,243,227,227.6,347382,0
+CHPT.US,D,20230222,000000,228.2,234.624,222.8,226.6,275545,0
+CHPT.US,D,20230223,000000,232.2,235.694,219.5,228.4,366601,0
+CHPT.US,D,20230224,000000,222,223.6,206.4,209,625566,0
+CHPT.US,D,20230227,000000,213.6,220.4,209.4,216.8,377493,0
+CHPT.US,D,20230228,000000,216,232.4,213.4,227.2,438478,0
+CHPT.US,D,20230301,000000,228.4,231.638,219.2,221.6,389413,0
+CHPT.US,D,20230302,000000,216,227.3,211,225.2,593801,0
+CHPT.US,D,20230303,000000,199.2,228.8,198,221.6,1154723,0
+CHPT.US,D,20230306,000000,226.2,227.5,211.7,214.8,503030,0
+CHPT.US,D,20230307,000000,213.8,215,205.262,205.4,376669,0
+CHPT.US,D,20230308,000000,204.8,210.8,198.8,209.2,361475,0
+CHPT.US,D,20230309,000000,209,214.398,200.8,203.8,312027,0
+CHPT.US,D,20230310,000000,203.2,203.5,188.8,193.4,702092,0
+CHPT.US,D,20230313,000000,190,203.5,183.402,195.8,457670,0
+CHPT.US,D,20230314,000000,201,203.9,186.1,188.8,559483,0
+CHPT.US,D,20230315,000000,184.8,189.8,179.4,185.2,361820,0
+CHPT.US,D,20230316,000000,185.2,190.2,181.8,186.8,307661,0
+CHPT.US,D,20230317,000000,184.4,188.4,179.2,186.8,396645,0
+CHPT.US,D,20230320,000000,185.4,190,182.2,185.2,277030,0
+CHPT.US,D,20230321,000000,186.6,199.2,186.6,197.2,444512,0
+CHPT.US,D,20230322,000000,196,204,193.4,196.8,428549,0
+CHPT.US,D,20230323,000000,200,213,197.8,201.2,382113,0
+CHPT.US,D,20230324,000000,199,201.722,193.6,196.6,259475,0
+CHPT.US,D,20230327,000000,200,200.6,188.8,194.4,251988,0
+CHPT.US,D,20230328,000000,192.8,195.2,188,189.2,214863,0
+CHPT.US,D,20230329,000000,193.2,201.8,189.2,200.6,332357,0
+CHPT.US,D,20230330,000000,206.2,210.6,201.4,203,398034,0
+CHPT.US,D,20230331,000000,206.4,214.2,204,209.4,456539,0
+CHPT.US,D,20230403,000000,207.2,212,201.5,206.2,213574,0
+CHPT.US,D,20230404,000000,208.1,210.2,198,200.4,293658,0
+CHPT.US,D,20230405,000000,198.2,200.1,184,186.8,575295,0
+CHPT.US,D,20230406,000000,185,187.2,181.3,183.8,429629,0
+CHPT.US,D,20230410,000000,182,187.4,180.2,187,428128,0
+CHPT.US,D,20230411,000000,188,191.4,184.6,185.2,397003,0
+CHPT.US,D,20230412,000000,190.2,192.4,175,175.6,741209,0
+CHPT.US,D,20230413,000000,177.6,179.618,170.2,171,731196,0
+CHPT.US,D,20230414,000000,170.2,177.6,168.202,174.4,670195,0
+CHPT.US,D,20230417,000000,175,184.2,173,183.6,498030,0
+CHPT.US,D,20230418,000000,183.4,184.4,178.6,181,390272,0
+CHPT.US,D,20230419,000000,179.2,182.4,173.8,181,426251,0
+CHPT.US,D,20230420,000000,176.4,180.958,175.6,177.2,264221,0
+CHPT.US,D,20230421,000000,176.4,180.7,174.4,176.8,441254,0
+CHPT.US,D,20230424,000000,176.6,179.3,173.2,176.8,223841,0
+CHPT.US,D,20230425,000000,174.4,175,169.4,172,437151,0
+CHPT.US,D,20230426,000000,173,174.2,168.6,170.8,310411,0
+CHPT.US,D,20230427,000000,173.2,180.4,171.8,178.2,305310,0
+CHPT.US,D,20230428,000000,176.4,180,172.2,173.4,471329,0
+CHPT.US,D,20230501,000000,174,174,164.2,169.2,419170,0
+CHPT.US,D,20230502,000000,167.6,169.198,162,164.8,425677,0
+CHPT.US,D,20230503,000000,164,175.4,162.4,171.2,431605,0
+CHPT.US,D,20230504,000000,171.2,174.6,169.6,174.2,283047,0
+CHPT.US,D,20230505,000000,176.8,180,175.2,175.4,252300,0
+CHPT.US,D,20230508,000000,176.6,183.4,172.4,181.2,363365,0
+CHPT.US,D,20230509,000000,177,180.7,173.3,180.2,292172,0
+CHPT.US,D,20230510,000000,183.8,184.1,174.5,175.4,270667,0
+CHPT.US,D,20230511,000000,175.6,176.3,171.6,171.6,202674,0
+CHPT.US,D,20230512,000000,172.6,177.5,163.2,164.6,403289,0
+CHPT.US,D,20230515,000000,164.2,174.8,163.8,172.6,324779,0
+CHPT.US,D,20230516,000000,170,171.2,160,160.2,506915,0
+CHPT.US,D,20230517,000000,161.2,166.8,158,166.6,447322,0
+CHPT.US,D,20230518,000000,166.2,166.6,160.2,163.6,369175,0
+CHPT.US,D,20230519,000000,163.8,165.2,156.4,158.6,479940,0
+CHPT.US,D,20230522,000000,159.2,168.3,156.8,166.2,425931,0
+CHPT.US,D,20230523,000000,165.8,175.4,164,169.8,392170,0
+CHPT.US,D,20230524,000000,168,168,162.4,167.2,228341,0
+CHPT.US,D,20230525,000000,169,170.2,162.8,166.4,248117,0
+CHPT.US,D,20230526,000000,167,170.4,161,169.8,391419,0
+CHPT.US,D,20230530,000000,185,197.2,178.8,193.8,1180781,0
+CHPT.US,D,20230531,000000,190.4,197.6,186.1,193.4,660551,0
+CHPT.US,D,20230601,000000,196.2,199.4,186.8,195,730668,0
+CHPT.US,D,20230602,000000,193.4,199.8,181.4,181.4,947956,0
+CHPT.US,D,20230605,000000,181.6,181.6,173.2,175,499005,0
+CHPT.US,D,20230606,000000,174.4,191.8,173.2,189.4,637440,0
+CHPT.US,D,20230607,000000,193.8,201,191.2,195.6,674809,0
+CHPT.US,D,20230608,000000,196.6,202,190.2,192.2,431224,0
+CHPT.US,D,20230609,000000,177.4,181.2,166,166.8,1693861,0
+CHPT.US,D,20230612,000000,167.8,179.6,158,178,1310020,0
+CHPT.US,D,20230613,000000,179.2,196.2,178.6,192.4,979518,0
+CHPT.US,D,20230614,000000,194.2,195.6,178.4,181,665641,0
+CHPT.US,D,20230615,000000,178.2,185.2,175.4,181,502589,0
+CHPT.US,D,20230616,000000,183,183.2,173,177.6,666075,0
+CHPT.US,D,20230620,000000,173.8,176,162.6,164,872611,0
+CHPT.US,D,20230621,000000,162.2,163.4,156.8,159.8,956108,0
+CHPT.US,D,20230622,000000,157.8,158.8,151.6,152,735052,0
+CHPT.US,D,20230623,000000,149.8,150.8,144.4,147.2,784027,0
+CHPT.US,D,20230626,000000,147,152.2,146.6,148.4,302336,0
+CHPT.US,D,20230627,000000,152.6,157.6,147.8,157.4,547417,0
+CHPT.US,D,20230628,000000,156.6,167.4,155.2,167.2,716590,0
+CHPT.US,D,20230629,000000,168,177,166.002,173.8,721141,0
+CHPT.US,D,20230630,000000,176,176.8,172.5,175.8,452849,0
+CHPT.US,D,20230703,000000,178.8,184,173.4,174,395518,0
+CHPT.US,D,20230705,000000,171.8,181.4,169.608,177,452592,0
+CHPT.US,D,20230706,000000,172.8,174.398,161.8,173.2,654373,0
+CHPT.US,D,20230707,000000,174,178.402,172.2,173.4,547008,0
+CHPT.US,D,20230710,000000,172.6,181.6,170.2,180.4,440145,0
+CHPT.US,D,20230711,000000,182.6,182.6,175.6,178.6,474723,0
+CHPT.US,D,20230712,000000,182.4,184.6,177.6,179.8,576792,0
+CHPT.US,D,20230713,000000,181,184,175.8,177,644615,0
+CHPT.US,D,20230714,000000,177.2,180.4,165,165.2,594740,0
+CHPT.US,D,20230717,000000,165.2,175.78,162.6,173.2,517915,0
+CHPT.US,D,20230718,000000,170.6,177,170.45,171,411366,0
+CHPT.US,D,20230719,000000,173.4,180.8,172,173.8,662442,0
+CHPT.US,D,20230720,000000,172.8,172.8,164.6,165.2,618668,0
+CHPT.US,D,20230721,000000,166.8,168,161.3,166.6,541138,0
+CHPT.US,D,20230724,000000,166.8,168.8,164,166.8,300961,0
+CHPT.US,D,20230725,000000,167.2,168.6,162.2,162.4,355546,0
+CHPT.US,D,20230726,000000,162.6,171,162,164.4,530252,0
+CHPT.US,D,20230727,000000,167.4,168.998,158,158.6,584860,0
+CHPT.US,D,20230728,000000,161.6,165.6,160,164.6,553033,0
+CHPT.US,D,20230731,000000,166,173.6,165.4,173.2,474483,0
+CHPT.US,D,20230801,000000,170.8,171.58,166.4,168,257709,0
+CHPT.US,D,20230802,000000,164,164.4,157,162.4,584485,0
+CHPT.US,D,20230803,000000,161.4,165.2,161.2,162.2,290293,0
+CHPT.US,D,20230804,000000,164,164.7,159.8,161,303636,0
+CHPT.US,D,20230807,000000,160.2,161,154.4,160.2,327710,0
+CHPT.US,D,20230808,000000,157.4,160.6,154.6,159.8,396582,0
+CHPT.US,D,20230809,000000,160.4,162.6,156.806,159.4,295233,0
+CHPT.US,D,20230810,000000,159.6,162,154.8,156.2,390326,0
+CHPT.US,D,20230811,000000,154.8,157,152.8,156.2,303666,0
+CHPT.US,D,20230814,000000,154.2,157.8,151,156.2,276744,0
+CHPT.US,D,20230815,000000,153.8,155.4,150.8,151.8,263531,0
+CHPT.US,D,20230816,000000,150.4,150.8,144.2,145.8,484078,0
+CHPT.US,D,20230817,000000,147.4,148.4,143.6,144,264503,0
+CHPT.US,D,20230818,000000,140.6,146.2,138.8,141.2,329103,0
+CHPT.US,D,20230821,000000,141.2,143.7,138.4,139.4,354382,0
+CHPT.US,D,20230822,000000,141.2,144.6,138.2,140.4,315853,0
+CHPT.US,D,20230823,000000,139.4,143,138,141.4,233143,0
+CHPT.US,D,20230824,000000,142,142.6,135.8,135.8,347253,0
+CHPT.US,D,20230825,000000,136,137.8,133,136.6,272375,0
+CHPT.US,D,20230828,000000,138,140.2,136.6,138.6,213073,0
+CHPT.US,D,20230829,000000,137.4,146,136.6,144.8,361797,0
+CHPT.US,D,20230830,000000,145.6,148.8,143.8,146.4,295521,0
+CHPT.US,D,20230831,000000,147.2,149.2,142.5,143.2,308775,0
+CHPT.US,D,20230901,000000,144.6,150.8,144.6,148.8,311227,0
+CHPT.US,D,20230905,000000,148,151.4,144.2,145.2,425097,0
+CHPT.US,D,20230906,000000,144.8,148.1,140.8,141.2,568586,0
+CHPT.US,D,20230907,000000,118.5,125.8,99.2,125.8,2246397,0
+CHPT.US,D,20230908,000000,126.6,126.6,113.4,114.4,1076191,0
+CHPT.US,D,20230911,000000,115.4,116.8,109.2,115,701661,0
+CHPT.US,D,20230912,000000,113.8,117.8,111.8,113.4,792106,0
+CHPT.US,D,20230913,000000,113.4,117,110.8,116,611076,0
+CHPT.US,D,20230914,000000,116.2,122.2,116.2,121,550420,0
+CHPT.US,D,20230915,000000,119.2,120.6,111.4,112.4,893430,0
+CHPT.US,D,20230918,000000,112.4,113,106.8,107.4,599437,0
+CHPT.US,D,20230919,000000,106.8,108.4,104.2,107.4,536582,0
+CHPT.US,D,20230920,000000,108.8,109.8,103.4,103.6,548753,0
+CHPT.US,D,20230921,000000,100.4,103.2,98.8,101.8,875989,0
+CHPT.US,D,20230922,000000,103,104.8,98.4,100.4,781604,0
+CHPT.US,D,20230925,000000,100.4,103.9,98.2,98.4,890061,0
+CHPT.US,D,20230926,000000,96.8,99.4,94.61,97,479604,0
+CHPT.US,D,20230927,000000,101.6,104.6,99.64,100.4,785730,0
+CHPT.US,D,20230928,000000,101,102,95.3,99.6,603943,0
+CHPT.US,D,20230929,000000,101.4,103.6,97.6,99.4,543527,0
+CHPT.US,D,20231002,000000,99.6,100,94.2,95,503253,0
+CHPT.US,D,20231003,000000,93.8,94,85.2,87.6,1042496,0
+CHPT.US,D,20231004,000000,87.8,89,84,88,581919,0
+CHPT.US,D,20231005,000000,86.4,87,82.4,83.2,578774,0
+CHPT.US,D,20231006,000000,81.6,86.8,81,86.2,580117,0
+CHPT.US,D,20231009,000000,84.6,88.4,81,81.8,614233,0
+CHPT.US,D,20231010,000000,82,90.2,81.8,89.8,599081,0
+CHPT.US,D,20231011,000000,91.6,92.38,75,75.6,5113283,0
+CHPT.US,D,20231012,000000,75.2,75.2,70,71.6,1301674,0
+CHPT.US,D,20231013,000000,71.8,72.596,67.8,68.8,872152,0
+CHPT.US,D,20231016,000000,69,70.4,67.2,67.6,619986,0
+CHPT.US,D,20231017,000000,66.8,73,66,72.8,905998,0
+CHPT.US,D,20231018,000000,71.2,72.2,64.6,64.8,994610,0
+CHPT.US,D,20231019,000000,65.6,65.8,61.6,62.2,848033,0
+CHPT.US,D,20231020,000000,60.2,63.4,58.8,59.4,933613,0
+CHPT.US,D,20231023,000000,58.4,59.6,55.5,56,898529,0
+CHPT.US,D,20231024,000000,56.8,61,55.2,55.4,865205,0
+CHPT.US,D,20231025,000000,55.2,55.2,51.8,52.2,731817,0
+CHPT.US,D,20231026,000000,51.4,54,49,49.8,913636,0
+CHPT.US,D,20231027,000000,50.4,51.6,47.9,49.8,1183772,0
+CHPT.US,D,20231030,000000,51,51.4,47.7,49.2,546008,0
+CHPT.US,D,20231031,000000,49.4,51.2,48.2,50.8,516726,0
+CHPT.US,D,20231101,000000,50.6,51.6,48.8,50.2,654241,0
+CHPT.US,D,20231102,000000,51.8,58,51.8,57.8,927665,0
+CHPT.US,D,20231103,000000,60.6,66,60.2,61.6,1035545,0
+CHPT.US,D,20231106,000000,63.2,63.2,55.6,56.4,752139,0
+CHPT.US,D,20231107,000000,56,57.2,54.4,56.6,363973,0
+CHPT.US,D,20231108,000000,57,57.2,54.2,54.8,434652,0
+CHPT.US,D,20231109,000000,55.6,56.6,52.6,53.8,665163,0
+CHPT.US,D,20231110,000000,54,54.6,51.6,54.2,606438,0
+CHPT.US,D,20231113,000000,53.8,56,52.2,55,437557,0
+CHPT.US,D,20231114,000000,58.202,65,58.1,64.6,1036433,0
+CHPT.US,D,20231115,000000,65.4,70.8,64.6,66.4,1002673,0
+CHPT.US,D,20231116,000000,65,66.2,60.6,62.6,998485,0
+CHPT.US,D,20231117,000000,40.6,42.4,39,40.4,4571111,0
+CHPT.US,D,20231120,000000,40.4,43.8,39.4,42.4,2516847,0
+CHPT.US,D,20231121,000000,41.8,42.3,39,39.4,1420649,0
+CHPT.US,D,20231122,000000,40.2,40.8,38.6,39.4,1070867,0
+CHPT.US,D,20231124,000000,39.6,42.4,38.8,40.8,706958,0
+CHPT.US,D,20231127,000000,40.4,40.4,39,39.8,788402,0
+CHPT.US,D,20231128,000000,39,39.4,35.8,38.6,1510332,0
+CHPT.US,D,20231129,000000,39,41.3,38.8,39.2,802430,0
+CHPT.US,D,20231130,000000,40,40.184,37,37.2,946770,0
+CHPT.US,D,20231201,000000,36.8,40.8,36,40.4,1152283,0
+CHPT.US,D,20231204,000000,40.4,44.4,40.2,41.8,1231746,0
+CHPT.US,D,20231205,000000,41.4,42.5,39.6,39.8,835805,0
+CHPT.US,D,20231206,000000,40.6,43.6,39.8,41,1043233,0
+CHPT.US,D,20231207,000000,40.8,45.8,38.6,45,1567228,0
+CHPT.US,D,20231208,000000,44.6,49.8,43.2,47,1282926,0
+CHPT.US,D,20231211,000000,46.2,47.4,44.6,46.6,730492,0
+CHPT.US,D,20231212,000000,46.2,46.4,42.4,44.4,868231,0
+CHPT.US,D,20231213,000000,44.2,48.4,42.9,48,823844,0
+CHPT.US,D,20231214,000000,50.2,58.4,50.2,58,1847101,0
+CHPT.US,D,20231215,000000,60.4,62.6,52,54.4,1916984,0
+CHPT.US,D,20231218,000000,54.6,55.8,52.6,53.6,673412,0
+CHPT.US,D,20231219,000000,54.2,55.6,52,52.6,802192,0
+CHPT.US,D,20231220,000000,52.2,54.8,49.6,49.6,757186,0
+CHPT.US,D,20231221,000000,51.6,52.6,46.8,48.8,933953,0
+CHPT.US,D,20231222,000000,48.4,50.8,47.4,49.4,672669,0
+CHPT.US,D,20231226,000000,50,53.6,49.484,49.8,890224,0
+CHPT.US,D,20231227,000000,50.4,50.6,48.9,49.6,728102,0
+CHPT.US,D,20231228,000000,49.2,50.4,47.2,48.4,1044454,0
+CHPT.US,D,20231229,000000,48,48.2,46.4,46.8,666243,0
+CHPT.US,D,20240102,000000,46,47,43.4,43.4,661695,0
+CHPT.US,D,20240103,000000,43.2,43.2,40.6,41.2,751166,0
+CHPT.US,D,20240104,000000,41.4,43.6,40.6,42.2,633377,0
+CHPT.US,D,20240105,000000,42,45.8,41.2,44.6,638865,0
+CHPT.US,D,20240108,000000,44.8,45.4,42.8,44.6,678685,0
+CHPT.US,D,20240109,000000,44.4,45.4,42.2,42.6,583655,0
+CHPT.US,D,20240110,000000,42.8,42.8,38.8,38.8,1165091,0
+CHPT.US,D,20240111,000000,39.6,40.8,37.2,40.2,1292964,0
+CHPT.US,D,20240112,000000,40.2,41.4,37.8,38,661037,0
+CHPT.US,D,20240116,000000,38,38,35.6,36,853247,0
+CHPT.US,D,20240117,000000,35.2,35.4,33,34.4,949295,0
+CHPT.US,D,20240118,000000,34.8,35.6,31.5,33,1006047,0
+CHPT.US,D,20240119,000000,32.8,35.2,31.2,34.8,1255514,0
+CHPT.US,D,20240122,000000,35.8,40.8,35.6,39.2,1320173,0
+CHPT.US,D,20240123,000000,40.8,43.6,40.2,43.2,1129501,0
+CHPT.US,D,20240124,000000,44.8,45.6,40.2,40.6,800174,0
+CHPT.US,D,20240125,000000,40,41.2,37.4,39.2,665555,0
+CHPT.US,D,20240126,000000,39.4,41,38.4,38.8,361630,0
+CHPT.US,D,20240129,000000,38.8,41.2,37.2,40.8,655213,0
+CHPT.US,D,20240130,000000,40.2,40.4,38.6,38.8,439362,0
+CHPT.US,D,20240131,000000,38.8,42,37.8,38,861554,0
+CHPT.US,D,20240201,000000,40,41.4,38.8,41,802995,0
+CHPT.US,D,20240202,000000,40,40.6,39,39.8,479428,0
+CHPT.US,D,20240205,000000,39.4,39.6,37.2,37.6,525656,0
+CHPT.US,D,20240206,000000,38,40.4,37,40.4,519585,0
+CHPT.US,D,20240207,000000,40.4,41.4,38.2,39,505118,0
+CHPT.US,D,20240208,000000,39.2,42.6,38.8,42,650212,0
+CHPT.US,D,20240209,000000,42.6,44.2,41.3,43,569571,0
+CHPT.US,D,20240212,000000,42.8,47.4,42.8,45.4,950461,0
+CHPT.US,D,20240213,000000,42.4,43,40.6,41.2,623478,0
+CHPT.US,D,20240214,000000,43.8,46.6,43.604,46.4,977993,0
+CHPT.US,D,20240215,000000,46,47.4,43.6,45,689093,0
+CHPT.US,D,20240216,000000,43.6,45.2,42.6,42.8,590965,0
+CHPT.US,D,20240220,000000,42.4,44.4,41,41.2,692264,0
+CHPT.US,D,20240221,000000,42,42,38.6,38.6,824867,0
+CHPT.US,D,20240222,000000,40,40.4,38.2,38.4,745898,0
+CHPT.US,D,20240223,000000,39,39.2,37.6,38,622102,0
+CHPT.US,D,20240226,000000,38.4,40.4,37.6,39.2,541788,0
+CHPT.US,D,20240227,000000,39.6,40.8,39.2,40.2,497097,0
+CHPT.US,D,20240228,000000,39.8,41.3,39,39.8,446461,0
+CHPT.US,D,20240229,000000,41,43,40.2,41.4,667903,0
+CHPT.US,D,20240301,000000,41.8,42.8,40.2,41.6,526184,0
+CHPT.US,D,20240304,000000,42.4,42.6,39.6,41.4,615881,0
+CHPT.US,D,20240305,000000,40.2,41.198,39,40,949832,0
+CHPT.US,D,20240306,000000,37.8,39.2,36,38.6,1288756,0
+CHPT.US,D,20240307,000000,38.6,40,38,39,517921,0
+CHPT.US,D,20240308,000000,39,40.8,38,38.4,743783,0
+CHPT.US,D,20240311,000000,38,40.6,37.6,38.4,583645,0
+CHPT.US,D,20240312,000000,38.6,38.6,36.2,36.6,779565,0
+CHPT.US,D,20240313,000000,36,37.6,35.4,35.6,617085,0
+CHPT.US,D,20240314,000000,35.8,36,33.2,33.8,852673,0
+CHPT.US,D,20240315,000000,34,34.4,32.4,33.6,1494984,0
+CHPT.US,D,20240318,000000,34.2,35,33,34.4,617519,0
+CHPT.US,D,20240319,000000,33.8,34.6,32.8,34.2,465845,0
+CHPT.US,D,20240320,000000,34.4,37,33.6,36.6,569782,0
+CHPT.US,D,20240321,000000,36.8,38.4,36,37.8,641173,0
+CHPT.US,D,20240322,000000,36.8,37,34.4,34.8,824788,0
+CHPT.US,D,20240325,000000,35,37.4,34,34.6,921977,0
+CHPT.US,D,20240326,000000,35,35.8,34.6,34.8,599483,0
+CHPT.US,D,20240327,000000,35.2,38.2,34.822,38,822988,0
+CHPT.US,D,20240328,000000,37,38.8,36.8,38,859520,0
+CHPT.US,D,20240401,000000,38,38.3,35.4,36.4,942787,0
+CHPT.US,D,20240402,000000,35.4,35.6,34.4,34.8,545461,0
+CHPT.US,D,20240403,000000,34.6,37,33.8,36.6,876620,0
+CHPT.US,D,20240404,000000,37,38.6,36.2,36.4,529774,0
+CHPT.US,D,20240405,000000,35.8,37,35.6,36.6,332341,0
+CHPT.US,D,20240408,000000,36.4,38.2,36.2,37,381426,0
+CHPT.US,D,20240409,000000,36.4,37,34,35.4,897319,0
+CHPT.US,D,20240410,000000,34.2,34.4,32.8,33.2,754282,0
+CHPT.US,D,20240411,000000,33.4,33.9,32.6,33,453632,0
+CHPT.US,D,20240412,000000,32.8,33.6,32,32.2,454122,0
+CHPT.US,D,20240415,000000,32.2,32.4,31.4,31.6,398965,0
+CHPT.US,D,20240416,000000,31.2,31.4,30,30,580311,0
+CHPT.US,D,20240417,000000,30,30.6,28,28,801283,0
+CHPT.US,D,20240418,000000,28,29.2,26.8,27.6,499735,0
+CHPT.US,D,20240419,000000,26.8,28,26.8,27.2,392748,0
+CHPT.US,D,20240422,000000,27.2,27.2,24.2,27.2,977444,0
+CHPT.US,D,20240423,000000,26.8,28.8,26.6,26.8,650001,0
+CHPT.US,D,20240424,000000,27,27.8,25.8,25.8,485295,0
+CHPT.US,D,20240425,000000,25.4,25.8,24.4,25.2,418754,0
+CHPT.US,D,20240426,000000,25.2,26.2,24.6,25.4,497433,0
+CHPT.US,D,20240429,000000,25.8,27.8,25.8,26.6,375932,0
+CHPT.US,D,20240430,000000,26.2,27.2,25.6,26.6,384489,0
+CHPT.US,D,20240501,000000,27.2,30.6,26.8,28.4,671681,0
+CHPT.US,D,20240502,000000,30,30.6,28.2,30.4,508548,0
+CHPT.US,D,20240503,000000,31.6,33.6,30.8,33.2,875584,0
+CHPT.US,D,20240506,000000,33,35.8,32.8,35.6,997808,0
+CHPT.US,D,20240507,000000,35.4,37.2,34.8,35.2,721005,0
+CHPT.US,D,20240508,000000,34,34.8,33.2,34.8,572334,0
+CHPT.US,D,20240509,000000,34.8,35.2,33,33.8,640133,0
+CHPT.US,D,20240510,000000,34,34.2,30.4,30.6,550322,0
+CHPT.US,D,20240513,000000,30.4,34.4,30.4,34.4,638151,0
+CHPT.US,D,20240514,000000,36.6,41.2,36,37,1414294,0
+CHPT.US,D,20240515,000000,38.2,39,36.8,37.8,494489,0
+CHPT.US,D,20240516,000000,37.2,37.8,35.8,37.2,394320,0
+CHPT.US,D,20240517,000000,37.4,38.6,36.2,38.2,602238,0
+CHPT.US,D,20240520,000000,38.2,38.4,35.2,35.4,449134,0
+CHPT.US,D,20240521,000000,35,35.6,34,34.8,688966,0
+CHPT.US,D,20240522,000000,35.2,38,35,36,600377,0
+CHPT.US,D,20240523,000000,36.8,36.8,33.6,34.4,488086,0
+CHPT.US,D,20240524,000000,35,35.6,34,35.6,436821,0
+CHPT.US,D,20240528,000000,35.2,35.8,33.4,34.2,523634,0
+CHPT.US,D,20240529,000000,33.6,33.7,32.6,32.8,336677,0
+CHPT.US,D,20240530,000000,33.4,35.6,33,35.2,545381,0
+CHPT.US,D,20240531,000000,35.4,35.9,32.6,33.6,1252499,0
+CHPT.US,D,20240603,000000,34.4,35.2,32.2,33,471642,0
+CHPT.US,D,20240604,000000,32.6,33.8,32.2,33.6,473118,0
+CHPT.US,D,20240605,000000,33.6,35.6,32.8,34.6,1164373,0
+CHPT.US,D,20240606,000000,34.2,36.6,32.8,36.6,913413,0
+CHPT.US,D,20240607,000000,35,36.7,34.6,36,465093,0
+CHPT.US,D,20240610,000000,35,36.6,35,35.6,370201,0
+CHPT.US,D,20240611,000000,35.4,36,34.8,35.8,468037,0
+CHPT.US,D,20240612,000000,37,39.4,35.8,36.2,947315,0
+CHPT.US,D,20240613,000000,37.2,37.2,34.4,34.4,397937,0
+CHPT.US,D,20240614,000000,34.4,34.4,33.402,33.8,555775,0
+CHPT.US,D,20240617,000000,33.2,34.2,33,33,492846,0
+CHPT.US,D,20240618,000000,33.4,33.4,29.602,30,1092587,0
+CHPT.US,D,20240620,000000,30.4,30.8,29.8,30,655856,0
+CHPT.US,D,20240621,000000,29.8,29.8,27,28.4,1378852,0
+CHPT.US,D,20240624,000000,28.4,28.4,27.6,27.8,417728,0
+CHPT.US,D,20240625,000000,28.2,28.2,25.6,25.8,712156,0
+CHPT.US,D,20240626,000000,26.8,28.2,26,28,776600,0
+CHPT.US,D,20240627,000000,28,30.6,27.8,30.2,655490,0
+CHPT.US,D,20240628,000000,30.2,30.6,29,30.2,2653720,0
+CHPT.US,D,20240701,000000,30,30.6,29,29.6,328640,0
+CHPT.US,D,20240702,000000,30,32.6,28,28.6,1033544,0
+CHPT.US,D,20240703,000000,29.4,33.6,29.2,33.2,1164998,0
+CHPT.US,D,20240705,000000,33,36.6,32.2,36.6,748021,0
+CHPT.US,D,20240708,000000,36.4,37.6,35.6,37.2,541209,0
+CHPT.US,D,20240709,000000,37.2,37.2,34.2,35.4,590536,0
+CHPT.US,D,20240710,000000,35.4,38.4,34.9,38.2,602646,0
+CHPT.US,D,20240711,000000,38.4,40.586,37.8,38.8,909036,0
+CHPT.US,D,20240712,000000,39.2,44.4,39.1,44,1601819,0
+CHPT.US,D,20240715,000000,44.2,44.4,41,43.6,1199840,0
+CHPT.US,D,20240716,000000,44.4,48,44.4,47.4,1267701,0
+CHPT.US,D,20240717,000000,45.4,48.8,42.4,43.2,991188,0
+CHPT.US,D,20240718,000000,44.6,45.2,40.5,41.2,641486,0
+CHPT.US,D,20240719,000000,39.2,40.4,37.2,39.2,1168436,0
+CHPT.US,D,20240722,000000,40.2,40.8,38.4,40,504561,0
+CHPT.US,D,20240723,000000,39.8,43.6,39,42.6,639404,0
+CHPT.US,D,20240724,000000,41.6,42.4,38.6,38.6,869485,0
+CHPT.US,D,20240725,000000,39.2,42.6,38.6,40.6,694896,0
+CHPT.US,D,20240726,000000,42.4,44.8,41,43.8,844529,0
+CHPT.US,D,20240729,000000,44.6,44.8,40.8,41.8,532661,0
+CHPT.US,D,20240730,000000,41.8,42.202,39.6,40.6,411880,0
+CHPT.US,D,20240731,000000,40.6,45.4,40.6,43.4,1061550,0
+CHPT.US,D,20240801,000000,44,44.4,39,39.8,674102,0
+CHPT.US,D,20240802,000000,36.8,38.4,36.4,38.4,528905,0
+CHPT.US,D,20240805,000000,33.6,38.4,33.2,37.2,672474,0
+CHPT.US,D,20240806,000000,38.4,38.4,35,35.2,457861,0
+CHPT.US,D,20240807,000000,35.6,36.6,31.6,31.8,733614,0
+CHPT.US,D,20240808,000000,33.2,35.8,32.6,35.4,477215,0
+CHPT.US,D,20240809,000000,35.6,35.6,33.3,33.8,421850,0
+CHPT.US,D,20240812,000000,33.8,33.9,32.4,32.8,322141,0
+CHPT.US,D,20240813,000000,33.2,36,33.2,35.6,379194,0
+CHPT.US,D,20240814,000000,36.2,37,34.6,34.8,383835,0
+CHPT.US,D,20240815,000000,35.8,36.6,35.2,35.8,296027,0
+CHPT.US,D,20240816,000000,35.6,37,35.2,35.8,382068,0
+CHPT.US,D,20240819,000000,35.8,38,35.6,37.6,387681,0
+CHPT.US,D,20240820,000000,37.6,37.6,35.6,36.2,285543,0
+CHPT.US,D,20240821,000000,36.2,38.8,36.2,38.6,480557,0
+CHPT.US,D,20240822,000000,38.2,38.5,36.4,36.4,415501,0
+CHPT.US,D,20240823,000000,37,40,36.8,38.4,721838,0
+CHPT.US,D,20240826,000000,38.2,38.4,36.6,36.8,583419,0
+CHPT.US,D,20240827,000000,36.6,37.2,35.4,36.6,351516,0
+CHPT.US,D,20240828,000000,36,36.7,34.8,35.4,398848,0
+CHPT.US,D,20240829,000000,36.2,38.8,36,37.2,473539,0
+CHPT.US,D,20240830,000000,38,39.2,37.2,37.6,355864,0
+CHPT.US,D,20240903,000000,37.6,37.6,33.8,34,782219,0
+CHPT.US,D,20240904,000000,33.8,35.188,33.2,33.8,707500,0
+CHPT.US,D,20240905,000000,29,29.584,26,27.8,1804374,0
+CHPT.US,D,20240906,000000,28,28.4,26.2,26.2,810743,0
+CHPT.US,D,20240909,000000,27.6,28,25.2,25.6,883393,0
+CHPT.US,D,20240910,000000,25.6,26.19,24.6,25.6,639180,0
+CHPT.US,D,20240911,000000,25.4,26.8,24.8,26.8,737138,0
+CHPT.US,D,20240912,000000,26.8,27,25.8,26.4,492972,0
+CHPT.US,D,20240913,000000,26.8,27.8,26.8,27.4,540355,0
+CHPT.US,D,20240916,000000,27.4,27.8,26,27.4,375252,0
+CHPT.US,D,20240917,000000,27.2,30.918,27.2,30.2,946028,0
+CHPT.US,D,20240918,000000,29.8,31.4,28.4,29,771906,0
+CHPT.US,D,20240919,000000,30.4,30.518,28.2,28.6,571847,0
+CHPT.US,D,20240920,000000,28.4,28.4,27.4,27.4,605797,0
+CHPT.US,D,20240923,000000,27.6,27.6,26.6,27,513842,0
+CHPT.US,D,20240924,000000,27.2,28.8,27,28.4,475642,0
+CHPT.US,D,20240925,000000,28.2,28.2,26.8,27,453883,0
+CHPT.US,D,20240926,000000,27.6,27.974,26.8,27.2,391787,0
+CHPT.US,D,20240927,000000,27.6,29,27.2,27.4,527183,0
+CHPT.US,D,20240930,000000,27.4,28.2,27,27.4,442361,0
+CHPT.US,D,20241001,000000,27.2,27.4,25.8,26,632157,0
+CHPT.US,D,20241002,000000,26.2,26.6,25.6,26.2,444095,0
+CHPT.US,D,20241003,000000,26.4,27.6,26,27.2,795857,0
+CHPT.US,D,20241004,000000,27.4,28.8,27.2,28.4,663576,0
+CHPT.US,D,20241007,000000,27.8,29.8,27.8,29.4,521794,0
+CHPT.US,D,20241008,000000,29.2,29.2,27.4,27.8,537876,0
+CHPT.US,D,20241009,000000,27.8,28.4,27.4,27.4,557782,0
+CHPT.US,D,20241010,000000,27,27.2,26,26.2,638574,0
+CHPT.US,D,20241011,000000,26.2,27,25.8,26.8,638702,0
+CHPT.US,D,20241014,000000,26.8,27,26.2,26.4,545441,0
+CHPT.US,D,20241015,000000,26.4,26.8,26,26.4,401574,0
+CHPT.US,D,20241016,000000,26.8,27,26.2,26.8,398753,0
+CHPT.US,D,20241017,000000,26.8,26.8,26.2,26.6,280774,0
+CHPT.US,D,20241018,000000,26.8,27.4,26.6,27.2,517202,0
+CHPT.US,D,20241021,000000,27.2,27.4,26.2,26.4,398100,0
+CHPT.US,D,20241022,000000,26.2,26.6,26,26.2,261915,0
+CHPT.US,D,20241023,000000,26,26.6,25,25,643367,0
+CHPT.US,D,20241024,000000,25.8,26.8,25.4,26,434356,0
+CHPT.US,D,20241025,000000,26.2,26.4,25.4,25.4,426754,0
+CHPT.US,D,20241028,000000,26,26.4,25.4,25.6,529643,0
+CHPT.US,D,20241029,000000,25.6,25.798,24.8,25.6,401824,0
+CHPT.US,D,20241030,000000,25.4,25.8,25,25,395577,0
+CHPT.US,D,20241031,000000,25,25.4,24,24,482509,0
+CHPT.US,D,20241101,000000,25,25.2,24.4,24.8,367950,0
+CHPT.US,D,20241104,000000,24.4,27.4,24.4,26.6,949970,0
+CHPT.US,D,20241105,000000,26.6,28,26.2,27.8,877677,0
+CHPT.US,D,20241106,000000,25,26.8,24.2,24.4,1246301,0
+CHPT.US,D,20241107,000000,24.8,25,24.4,24.6,479327,0
+CHPT.US,D,20241108,000000,24.4,24.6,22.4,22.6,1306312,0
+CHPT.US,D,20241111,000000,22.8,24.4,22,24.2,764256,0
+CHPT.US,D,20241112,000000,23.6,23.8,22.2,22.6,688973,0
+CHPT.US,D,20241113,000000,22.5,23.4,21.6,22,655195,0
+CHPT.US,D,20241114,000000,22.2,23,21.8,22.4,717870,0
+CHPT.US,D,20241115,000000,22.2,22.6,22,22.4,827076,0
+CHPT.US,D,20241118,000000,22.2,23,21.8,22.4,551404,0
+CHPT.US,D,20241119,000000,22,22.8,21.6,22.6,509175,0
+CHPT.US,D,20241120,000000,22.2,22.4,21.6,21.8,451678,0
+CHPT.US,D,20241121,000000,21.8,23,21,22.6,608599,0
+CHPT.US,D,20241122,000000,22.6,24,22.598,23,606390,0
+CHPT.US,D,20241125,000000,23.2,25.4,23.198,25,897215,0
+CHPT.US,D,20241126,000000,24.8,24.9,22.4,23,494304,0
+CHPT.US,D,20241127,000000,23.23,24,22.8,23.4,338219,0
+CHPT.US,D,20241129,000000,23.4,24.4,23,24.4,318643,0
+CHPT.US,D,20241202,000000,24.4,24.8,23.4,23.8,472700,0
+CHPT.US,D,20241203,000000,23.6,23.6,22.8,23.2,478821,0
+CHPT.US,D,20241204,000000,23.1,25,22.6,24.4,1357756,0
+CHPT.US,D,20241205,000000,26.8,30,25.4,27,3028243,0
+CHPT.US,D,20241206,000000,28,28.6,25.6,26.2,1179382,0
+CHPT.US,D,20241209,000000,25.9,29.6,25.4,28,1310842,0
+CHPT.US,D,20241210,000000,27.4,27.6,25.2,25.8,984191,0
+CHPT.US,D,20241211,000000,26,26.2,24.8,25.8,404249,0
+CHPT.US,D,20241212,000000,25.6,25.6,23.6,23.8,759271,0
+CHPT.US,D,20241213,000000,24,24,22.6,23,733742,0
+CHPT.US,D,20241216,000000,23,23,22.2,22.6,740701,0
+CHPT.US,D,20241217,000000,22.4,23.2,22.2,23.2,649324,0
+CHPT.US,D,20241218,000000,25.7,26,22.8,23.2,1686604,0
+CHPT.US,D,20241219,000000,23.4,23.8,22.4,22.8,860162,0
+CHPT.US,D,20241220,000000,22.4,25.4,22.2,24.8,1341981,0
+CHPT.US,D,20241223,000000,24.4,24.6,22.4,22.6,1282948,0
+CHPT.US,D,20241224,000000,22.7,23.2,22,23.2,476139,0
+CHPT.US,D,20241226,000000,22.7,24,22.6,23.6,754727,0
+CHPT.US,D,20241227,000000,23.4,24.4,22.4,22.8,1135653,0
+CHPT.US,D,20241230,000000,22.5,22.6,21.6,22.2,1450017,0
+CHPT.US,D,20241231,000000,22.2,23,21.2,21.4,1206391,0
+CHPT.US,D,20250102,000000,21.5,23.4,21.4,22.4,1348815,0
+CHPT.US,D,20250103,000000,22.5,23.4,22.4,23.2,1197953,0
+CHPT.US,D,20250106,000000,23.6,24.712,23.2,24,1382481,0
+CHPT.US,D,20250107,000000,24.2,26,23.6,24.4,1214489,0
+CHPT.US,D,20250108,000000,23.6,23.8,22,22.4,1406333,0
+CHPT.US,D,20250110,000000,22.2,22.4,21.6,22.2,943011,0
+CHPT.US,D,20250113,000000,21.8,22,20.4,21,1213474,0
+CHPT.US,D,20250114,000000,21.6,21.998,20.4,20.8,1021540,0
+CHPT.US,D,20250115,000000,21.6,22.6,21.2,22.2,769986,0
+CHPT.US,D,20250116,000000,22.3,22.4,21.6,22,679988,0
+CHPT.US,D,20250117,000000,22.2,22.4,21.4,21.6,578188,0
+CHPT.US,D,20250121,000000,22,22,20.6,21.2,702227,0
+CHPT.US,D,20250122,000000,21,21.132,19.732,19.732,1678456,0
+CHPT.US,D,20250123,000000,19.8,19.874,18.416,18.852,2639138,0
+CHPT.US,D,20250124,000000,18.93,21,18.78,20,1179062,0
+CHPT.US,D,20250127,000000,19.6,20.4,18.864,19.22,983141,0
+CHPT.US,D,20250128,000000,19.38,19.4,18.6,18.762,816810,0
+CHPT.US,D,20250129,000000,18.764,19.8,18.666,19.474,746021,0
+CHPT.US,D,20250130,000000,19.474,20.6,19.362,20.2,612957,0
+CHPT.US,D,20250131,000000,20.2,20.6,18.86,19.244,1038595,0
+CHPT.US,D,20250203,000000,18.394,19.142,18.22,18.6,1028879,0
+CHPT.US,D,20250204,000000,18.76,19.498,18.3,18.412,1096616,0
+CHPT.US,D,20250205,000000,18.48,19,18.314,18.402,1421617,0
+CHPT.US,D,20250206,000000,18.6,18.92,18.1,18.436,1486302,0
+CHPT.US,D,20250207,000000,18.43,18.478,16,16.282,2477260,0
+CHPT.US,D,20250210,000000,16.6,16.8,15.752,15.798,3776655,0
+CHPT.US,D,20250211,000000,15.2,15.55,13.24,13.65,3513804,0
+CHPT.US,D,20250212,000000,13.8,14.904,13.516,13.99,3230196,0
+CHPT.US,D,20250213,000000,14.02,15.798,14,15.722,3720402,0
+CHPT.US,D,20250214,000000,15.902,17.154,15.8,16.294,1921384,0
+CHPT.US,D,20250218,000000,16.316,16.752,15.8,16.598,1553150,0
+CHPT.US,D,20250219,000000,16.5,17.108,16.262,16.572,836070,0
+CHPT.US,D,20250220,000000,16.598,16.6,15.31,15.8,862791,0
+CHPT.US,D,20250221,000000,15.974,16,14.84,15.202,846294,0
+CHPT.US,D,20250224,000000,15,15.098,12.4,12.902,2443338,0
+CHPT.US,D,20250225,000000,13.002,13.1,11.152,12.568,2674008,0
+CHPT.US,D,20250226,000000,12.662,13.342,12.6,13.078,1323646,0
+CHPT.US,D,20250227,000000,13.448,13.542,12.626,12.972,1060697,0
+CHPT.US,D,20250228,000000,12.95,13.68,12.6,13.318,1237516,0
+CHPT.US,D,20250303,000000,13.2,13.34,11.68,11.95,1162900,0
+CHPT.US,D,20250304,000000,11.8,13.318,11.4,13.204,1562716,0
+CHPT.US,D,20250305,000000,13.29,14.598,13.2,14.468,1008910,0
+CHPT.US,D,20250306,000000,13.82,14.2,13.242,13.962,512638,0
+CHPT.US,D,20250307,000000,13.964,15.964,13.964,14.64,1136250,0
+CHPT.US,D,20250310,000000,14.108,14.76,13.57,13.796,835298,0
+CHPT.US,D,20250311,000000,13.78,13.996,12.748,13.584,706777,0
+CHPT.US,D,20250312,000000,13.918,14.158,13.244,13.29,595264,0
+CHPT.US,D,20250313,000000,13.288,13.606,12.666,12.94,759141,0
+CHPT.US,D,20250314,000000,13.22,13.82,12.706,13.8,1132039,0
+CHPT.US,D,20250317,000000,13.762,14.292,13.37,14,1488619,0
+CHPT.US,D,20250318,000000,13.8,14.106,13.334,13.698,907014,0
+CHPT.US,D,20250319,000000,14.094,14.7,13.604,14.024,1460318,0
+CHPT.US,D,20250320,000000,13.988,14.25,13.092,13.232,1046197,0
+CHPT.US,D,20250321,000000,13.2,13.9,12.634,13.708,2107923,0
+CHPT.US,D,20250324,000000,13.9,14.184,13.354,13.434,1690768,0
+CHPT.US,D,20250325,000000,13.434,13.934,13.095,13.736,1463475,0
+CHPT.US,D,20250326,000000,13.8,14.24,13.12,13.386,1222267,0
+CHPT.US,D,20250327,000000,13.292,13.702,13.052,13.234,974597,0
+CHPT.US,D,20250328,000000,13.064,13.1,12.024,12.37,1370517,0
+CHPT.US,D,20250331,000000,12,12.216,11.202,12.1,1330285,0
+CHPT.US,D,20250401,000000,12,12.542,11.8,12.086,711681,0
+CHPT.US,D,20250402,000000,12.194,13.368,12.168,12.474,1086989,0
+CHPT.US,D,20250403,000000,11.822,12.064,11.222,11.402,1019482,0
+CHPT.US,D,20250404,000000,11.178,11.594,10.2,11.53,883352,0
+CHPT.US,D,20250407,000000,10.682,12.6,10.4,11.728,844056,0
+CHPT.US,D,20250408,000000,12,12.19,10.54,10.742,1023967,0
+CHPT.US,D,20250409,000000,10.598,12.2,10.408,11.93,1846885,0
+CHPT.US,D,20250410,000000,11.642,11.944,11.3,11.72,506464,0
+CHPT.US,D,20250411,000000,11.74,12.114,11.58,12.114,439971,0
+CHPT.US,D,20250414,000000,12.204,12.7,11.812,11.976,548014,0
+CHPT.US,D,20250415,000000,12.182,12.36,11.792,11.958,312966,0
+CHPT.US,D,20250416,000000,11.928,11.95,11.178,11.42,288664,0
+CHPT.US,D,20250417,000000,11.482,11.8,11.222,11.282,271236,0
+CHPT.US,D,20250421,000000,11.396,11.7,11.152,11.55,253011,0
+CHPT.US,D,20250422,000000,11.77,12.56,11.42,11.962,339583,0
+CHPT.US,D,20250423,000000,12.232,12.978,12.158,12.264,419931,0
+CHPT.US,D,20250424,000000,12.4,13.298,12.4,13.166,451161,0
+CHPT.US,D,20250425,000000,13.16,13.662,12.99,13.342,315549,0
+CHPT.US,D,20250428,000000,13.7,14.4,13.41,13.712,571133,0
+CHPT.US,D,20250429,000000,13.9,13.9,13.09,13.1,474878,0
+CHPT.US,D,20250430,000000,12.6,12.68,12.228,12.456,310919,0
+CHPT.US,D,20250501,000000,12.7,13,12.456,12.516,375225,0
+CHPT.US,D,20250502,000000,12.515,12.866,12.272,12.33,410310,0
+CHPT.US,D,20250505,000000,12.35,12.35,11.6,11.6,361814,0
+CHPT.US,D,20250506,000000,11.77,12.05,11.6,11.67,345425,0
+CHPT.US,D,20250507,000000,11.898,12,11.6,11.922,296695,0
+CHPT.US,D,20250508,000000,12,12.498,11.96,12.052,486551,0
+CHPT.US,D,20250509,000000,12.06,12.46,11.998,12.396,203894,0
+CHPT.US,D,20250512,000000,12.978,13.5,12.802,13.34,452644,0
+CHPT.US,D,20250513,000000,13.4,14.24,13.394,13.878,478406,0
+CHPT.US,D,20250514,000000,13.8,14.394,13.6,13.97,338625,0
+CHPT.US,D,20250515,000000,13.724,13.8,13.17,13.656,334946,0
+CHPT.US,D,20250516,000000,13.51,14.29,13.51,14.29,455330,0
+CHPT.US,D,20250519,000000,14,14.176,13.48,13.938,328429,0
+CHPT.US,D,20250520,000000,13.938,14.08,13.314,13.932,335829,0
+CHPT.US,D,20250521,000000,14,14.78,13.722,13.904,750901,0
+CHPT.US,D,20250522,000000,13.84,14.79,13.23,14.662,730707,0
+CHPT.US,D,20250523,000000,14.31,14.592,14,14.47,618297,0
+CHPT.US,D,20250527,000000,14.758,14.772,13.8,14.58,712994,0
+CHPT.US,D,20250528,000000,14.6,15.364,14.42,15.324,737685,0
+CHPT.US,D,20250529,000000,15.6,15.8,14.344,14.47,933659,0
+CHPT.US,D,20250530,000000,13.982,14.49,13.402,13.912,1248311,0
+CHPT.US,D,20250602,000000,14.11,14.504,13.466,13.77,750936,0
+CHPT.US,D,20250603,000000,14,15.96,13.5,15.436,1248864,0
+CHPT.US,D,20250604,000000,16.2,17.78,15.96,17.468,2025256,0
+CHPT.US,D,20250605,000000,14.284,15.29,13.22,13.54,2600530,0
+CHPT.US,D,20250606,000000,13.8,15.288,13.8,14.944,1486629,0
+CHPT.US,D,20250609,000000,14.996,16.148,14.8,15.68,939647,0
+CHPT.US,D,20250610,000000,15.8,17.4,15.4,16.464,1521763,0
+CHPT.US,D,20250611,000000,16.6,16.8,15.372,15.72,762610,0
+CHPT.US,D,20250612,000000,15.64,16.166,15.126,15.322,560946,0
+CHPT.US,D,20250613,000000,15,15.18,14.1,14.286,755842,0
+CHPT.US,D,20250616,000000,14.6,15.16,14,14.432,676816,0
+CHPT.US,D,20250617,000000,14.22,14.6,13.67,13.674,703301,0
+CHPT.US,D,20250618,000000,13.892,14.5,13.456,13.732,873230,0
+CHPT.US,D,20250620,000000,13.97,14.198,13.31,13.48,739563,0
+CHPT.US,D,20250623,000000,13.496,13.906,12.92,13.676,992174,0
+CHPT.US,D,20250624,000000,13.88,14.344,13.432,14.344,576031,0
+CHPT.US,D,20250625,000000,14.3,14.85,13.864,14.334,478561,0
+CHPT.US,D,20250626,000000,14.336,15.598,14.332,15.034,811177,0
+CHPT.US,D,20250627,000000,15.334,16.198,14.732,14.732,3372763,0
+CHPT.US,D,20250630,000000,14.7,14.91,13.6,14.066,799624,0
+CHPT.US,D,20250701,000000,14.134,14.556,13.612,14.128,921876,0
+CHPT.US,D,20250702,000000,14.16,14.668,13.862,14.128,593191,0
+CHPT.US,D,20250703,000000,14.2,14.698,14.13,14.304,271865,0
+CHPT.US,D,20250707,000000,14.2,14.26,13.41,13.946,752703,0
+CHPT.US,D,20250708,000000,13.9,14.228,13.702,13.972,765504,0
+CHPT.US,D,20250709,000000,14,14.5,13.89,14.22,772784,0
+CHPT.US,D,20250710,000000,13.498,13.906,12.78,13.756,1583707,0
+CHPT.US,D,20250711,000000,13.58,13.7,13.096,13.218,837172,0
+CHPT.US,D,20250714,000000,13.24,13.3,12.756,12.824,721176,0
+CHPT.US,D,20250715,000000,12.996,13.31,12.452,12.46,682542,0
+CHPT.US,D,20250716,000000,12.6,12.742,11.64,12.034,896176,0
+CHPT.US,D,20250717,000000,12.1,13.89,12.1,12.434,1486456,0
+CHPT.US,D,20250718,000000,12.8,13.148,12.26,12.478,685312,0
+CHPT.US,D,20250721,000000,12.761,13.04,12.2,12.43,776555,0
+CHPT.US,D,20250722,000000,12.46,12.9,12.238,12.784,546385,0
+CHPT.US,D,20250723,000000,12.858,13.592,12.858,13.356,979591,0
+CHPT.US,D,20250724,000000,13.356,13.56,12.424,12.49,766857,0
+CHPT.US,D,20250725,000000,12.594,12.718,12.052,12.212,635695,0
+CHPT.US,D,20250728,000000,8.96,11.09,8.55,9.91,1926325,0
+CHPT.US,D,20250729,000000,10.01,10.03,8.55,9.06,2612294,0
+CHPT.US,D,20250730,000000,9.1,9.18,8.605,8.97,1163099,0
+CHPT.US,D,20250731,000000,9,9.355,8.7203,9.19,998775,0
+CHPT.US,D,20250801,000000,8.8408,9.48,8.76,9.48,663765,0
+CHPT.US,D,20250804,000000,9.42,10.05,9.36,9.73,861785,0
+CHPT.US,D,20250805,000000,9.655,10.1358,9.43,9.71,723789,0
+CHPT.US,D,20250806,000000,9.74,10.05,9.6073,9.95,562288,0
+CHPT.US,D,20250807,000000,10.06,10.56,10.06,10.5,579306,0
+CHPT.US,D,20250808,000000,10.43,11.1045,10.375,11.07,750653,0
+CHPT.US,D,20250811,000000,10.9898,11.225,10.42,10.65,884079,0
+CHPT.US,D,20250812,000000,10.6,11.1,10.42,11.08,439996,0
+CHPT.US,D,20250813,000000,11.05,12.1399,10.99,12.05,864533,0
+CHPT.US,D,20250814,000000,11.71,11.9499,11.45,11.79,405898,0
+CHPT.US,D,20250815,000000,11.742,12.2425,11.54,11.92,503319,0
+CHPT.US,D,20250818,000000,11.97,12.62,11.85,12.45,577909,0
+CHPT.US,D,20250819,000000,12.39,12.57,11.95,12.02,453031,0
+CHPT.US,D,20250820,000000,11.98,12.045,11.25,11.39,444275,0
+CHPT.US,D,20250821,000000,11.27,11.38,11.03,11.33,271404,0
+CHPT.US,D,20250822,000000,11.3961,11.88,11.24,11.8,407187,0
+CHPT.US,D,20250825,000000,11.75,11.935,11.52,11.52,363058,0
+CHPT.US,D,20250826,000000,11.5,11.74,11.43,11.58,268107,0
+CHPT.US,D,20250827,000000,11.45,11.73,11.41,11.46,318780,0
+CHPT.US,D,20250828,000000,11.605,11.8495,11.4205,11.61,531326,0
+CHPT.US,D,20250829,000000,11.655,11.655,11.08,11.27,447460,0
+CHPT.US,D,20250902,000000,11.12,11.1459,10.5905,10.72,593838,0
+CHPT.US,D,20250903,000000,10.8,11.076,10.7,10.78,818791,0
+CHPT.US,D,20250904,000000,9.85,10.895,9.41,10.19,1018447,0
+CHPT.US,D,20250905,000000,10.38,10.55,9.74,10.22,486527,0
+CHPT.US,D,20250908,000000,10.21,10.85,10.135,10.85,545965,0
+CHPT.US,D,20250909,000000,10.615,10.7202,10.3,10.5,508303,0
+CHPT.US,D,20250910,000000,10.5808,10.7,10.01,10.07,565012,0
+CHPT.US,D,20250911,000000,10.164,10.4,10.035,10.06,411115,0
+CHPT.US,D,20250912,000000,10.08,10.5,10.02,10.37,434035,0
+CHPT.US,D,20250915,000000,10.345,10.8325,10.345,10.68,323774,0
+CHPT.US,D,20250916,000000,10.6435,10.7361,10.42,10.65,336134,0
+CHPT.US,D,20250917,000000,10.66,11.11,10.375,10.49,584119,0
+CHPT.US,D,20250918,000000,10.6557,10.82,10.41,10.78,411920,0
+CHPT.US,D,20250919,000000,10.78,10.9883,10.645,10.85,546132,0
+CHPT.US,D,20250922,000000,10.75,10.98,10.41,10.98,440060,0
+CHPT.US,D,20250923,000000,11,11.7,10.72,10.88,807061,0
+CHPT.US,D,20250924,000000,10.79,11.35,10.75,11.12,380539,0
+CHPT.US,D,20250925,000000,11,11.091,10.49,10.82,451732,0
+CHPT.US,D,20250926,000000,10.75,10.95,10.66,10.84,305061,0
+CHPT.US,D,20250929,000000,10.96,11.55,10.78,11.05,642209,0
+CHPT.US,D,20250930,000000,11.045,11.12,10.62,10.92,482360,0
+CHPT.US,D,20251001,000000,10.86,11.71,10.86,11.63,644763,0
+CHPT.US,D,20251002,000000,11.78,11.9,11.3,11.32,369649,0
+CHPT.US,D,20251003,000000,11.5,12.4034,11.4911,11.94,760154,0
+CHPT.US,D,20251006,000000,12.16,12.33,11.81,12.06,570435,0
+CHPT.US,D,20251007,000000,12.1637,12.18,11.42,11.51,473518,0
+CHPT.US,D,20251008,000000,11.5795,11.8983,11.54,11.68,318500,0
+CHPT.US,D,20251009,000000,11.74,12.48,11.63,12.23,633849,0
+CHPT.US,D,20251010,000000,12.2001,12.25,11.14,11.15,557448,0
+CHPT.US,D,20251013,000000,11.43,12.17,11.43,12.05,442867,0
+CHPT.US,D,20251014,000000,11.71,12.61,11.63,12.34,608045,0
+CHPT.US,D,20251015,000000,12.54,12.6,11.62,11.93,478073,0
+CHPT.US,D,20251016,000000,11.99,12.1099,11.2201,11.28,396111,0
+CHPT.US,D,20251017,000000,11.12,11.3,10.73,10.78,519333,0
+CHPT.US,D,20251020,000000,10.92,11.11,10.8,11.09,308151,0
+CHPT.US,D,20251021,000000,10.97,11.35,10.7,11.05,352325,0
+CHPT.US,D,20251022,000000,11.05,11.16,10.48,10.85,474336,0
+CHPT.US,D,20251023,000000,10.79,11.01,10.65,10.89,276166,0
+CHPT.US,D,20251024,000000,11.16,11.35,10.97,11,258069,0
+CHPT.US,D,20251027,000000,11.05,11.18,10.9,11.02,237405,0
+CHPT.US,D,20251028,000000,10.98,11.0899,10.8,10.85,251361,0
+CHPT.US,D,20251029,000000,10.93,11.13,10.61,10.68,346292,0
+CHPT.US,D,20251030,000000,10.55,10.67,10.395,10.47,294832,0
+CHPT.US,D,20251031,000000,10.508,10.805,10.4,10.8,291457,0
+CHPT.US,D,20251103,000000,10.8,11.06,10.45,10.46,433364,0
+CHPT.US,D,20251104,000000,10.2337,10.29,9.57,9.61,721474,0
+CHPT.US,D,20251105,000000,9.685,10.35,9.61,10.2,490470,0
+CHPT.US,D,20251106,000000,10.2293,10.25,9.7,9.8,370535,0
+CHPT.US,D,20251107,000000,9.65,9.83,9.25,9.77,435226,0
+CHPT.US,D,20251110,000000,10.085,10.09,9.71,9.77,218671,0
+CHPT.US,D,20251111,000000,9.754,9.9159,9.67,9.82,169633,0
+CHPT.US,D,20251112,000000,9.85,9.9699,9.51,9.67,307843,0
+CHPT.US,D,20251113,000000,9.58,9.61,9.12,9.15,438513,0
+CHPT.US,D,20251114,000000,9.05,9.19,8.63,8.64,612004,0
+CHPT.US,D,20251117,000000,8.63,8.63,8.0024,8.06,601023,0
+CHPT.US,D,20251118,000000,8,8.3692,7.91,8.23,506218,0
+CHPT.US,D,20251119,000000,8.52,8.6,8.17,8.27,347382,0
+CHPT.US,D,20251120,000000,8.4147,8.66,7.9,7.91,389670,0
+CHPT.US,D,20251121,000000,7.87,8.05,7.38,7.86,1291700,0
+CHPT.US,D,20251124,000000,7.81,7.88,7.45,7.57,484559,0
+CHPT.US,D,20251125,000000,7.55,7.82,7.303,7.78,371631,0
+CHPT.US,D,20251126,000000,7.75,8.03,7.68,7.93,335695,0
+CHPT.US,D,20251128,000000,7.93,8.19,7.906,8.19,345452,0
+CHPT.US,D,20251201,000000,7.96,7.97,7.63,7.63,389272,0
+CHPT.US,D,20251202,000000,7.65,8,7.635,7.89,348603,0
+CHPT.US,D,20251203,000000,7.9,8.35,7.7532,8.35,362146,0
+CHPT.US,D,20251204,000000,8.27,8.69,8.22,8.52,883911,0
+CHPT.US,D,20251205,000000,9.01,11.01,8.92,10.43,3030744,0
+CHPT.US,D,20251208,000000,10.32,10.5,9.3639,9.5,835690,0
+CHPT.US,D,20251209,000000,9.4434,9.8,9.2901,9.47,321698,0
+CHPT.US,D,20251210,000000,9.45,9.56,9.23,9.33,282859,0
+CHPT.US,D,20251211,000000,9.25,9.42,9.11,9.23,293168,0
+CHPT.US,D,20251212,000000,9.2742,9.2742,8.615,8.66,458842,0
+CHPT.US,D,20251215,000000,8.61,8.69,7.84,7.91,632721,0
+CHPT.US,D,20251216,000000,7.85,8.01,7.33,7.61,947627,0
+CHPT.US,D,20251217,000000,7.75,7.86,7.37,7.39,649704,0
+CHPT.US,D,20251218,000000,7.6,7.7388,7.22,7.29,676008,0
+CHPT.US,D,20251219,000000,7.3,7.4,7.2,7.32,700189,0
+CHPT.US,D,20251222,000000,7.335,7.53,7.27,7.3,583286,0
+CHPT.US,D,20251223,000000,7.22,7.22,6.9,7.14,1003588,0
+CHPT.US,D,20251224,000000,7.06,7.18,6.9701,7.16,203634,0
+CHPT.US,D,20251226,000000,7.07,7.25,6.9592,7.08,581913,0
+CHPT.US,D,20251229,000000,6.95,7.18,6.85,6.94,697534,0
+CHPT.US,D,20251230,000000,6.9,6.96,6.66,6.73,724612,0
+CHPT.US,D,20251231,000000,6.7,6.7606,6.63,6.64,823332,0
+CHPT.US,D,20260102,000000,6.74,7.15,6.71,7.04,500512,0
+CHPT.US,D,20260105,000000,7.1749,7.19,6.95,7.1,493571,0
+CHPT.US,D,20260106,000000,7.2,7.238,7,7.19,347799,0
+CHPT.US,D,20260107,000000,7.1774,7.1774,6.92,7,550481,0
+CHPT.US,D,20260108,000000,6.94,7.223,6.92,7.03,488713,0
+CHPT.US,D,20260109,000000,7.135,7.1743,6.76,6.9,531985,0
+CHPT.US,D,20260112,000000,6.8716,7.2418,6.78,7.04,380826,0
+CHPT.US,D,20260113,000000,7.15,7.15,6.88,6.93,338505,0
+CHPT.US,D,20260114,000000,6.94,7.19,6.84,7.13,416648,0
+CHPT.US,D,20260115,000000,7.02,7.105,6.88,6.89,470173,0
+CHPT.US,D,20260116,000000,6.86,7.17,6.8,6.98,504819,0
+CHPT.US,D,20260120,000000,6.81,6.9372,6.65,6.67,527872,0
+CHPT.US,D,20260121,000000,6.72,6.77,6.39,6.54,1022770,0
+CHPT.US,D,20260122,000000,6.615,7.01,6.61,6.85,696922,0
+CHPT.US,D,20260123,000000,6.8,6.925,6.6,6.63,519591,0
+CHPT.US,D,20260126,000000,6.62,6.7,6.42,6.56,777416,0
+CHPT.US,D,20260127,000000,6.58,6.62,6.37,6.49,451375,0
+CHPT.US,D,20260128,000000,6.55,6.69,6.45,6.48,370172,0
+CHPT.US,D,20260129,000000,6.46,6.465,6.2,6.27,626576,0
+CHPT.US,D,20260130,000000,6.16,6.2999,5.94,5.99,605998,0
+CHPT.US,D,20260202,000000,5.94,5.95,5.66,5.68,650056,0
+CHPT.US,D,20260203,000000,5.68,5.98,5.53,5.83,743075,0
+CHPT.US,D,20260204,000000,5.9,6.05,5.6101,5.96,478958,0
+CHPT.US,D,20260205,000000,5.85,5.98,5.535,5.58,524021,0
+CHPT.US,D,20260206,000000,5.77,6.16,5.72,6.09,583129,0
+CHPT.US,D,20260209,000000,6.07,6.35,6.03,6.3,422875,0
+CHPT.US,D,20260210,000000,6.3,6.76,6.25,6.37,739526,0
+CHPT.US,D,20260211,000000,6.4,6.4799,5.97,6.1,414344,0
+CHPT.US,D,20260212,000000,6.12,6.12,5.7,5.72,463216,0
+CHPT.US,D,20260213,000000,5.73,5.9852,5.6688,5.9,441935,0
+CHPT.US,D,20260217,000000,5.9,6.04,5.82,5.87,424811,0
+CHPT.US,D,20260218,000000,5.88,6.09,5.78,5.95,568029,0
diff --git a/daily/us/nyse stocks/1/chwy.us.txt b/daily/us/nyse stocks/1/chwy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0321b486dac264b023647fe039c2b1552142aa32
--- /dev/null
+++ b/daily/us/nyse stocks/1/chwy.us.txt	
@@ -0,0 +1,1680 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHWY.US,D,20190614,000000,36,41.34,32.74,34.99,69671354,0
+CHWY.US,D,20190617,000000,34.72,35.36,32.67,33.7,15402987,0
+CHWY.US,D,20190618,000000,34.5,37.4695,34.35,37.36,11022824,0
+CHWY.US,D,20190619,000000,37.6,37.63,34.25,34.9,11163638,0
+CHWY.US,D,20190620,000000,35.11,35.55,33.6,34.23,7901018,0
+CHWY.US,D,20190621,000000,33.49,34,31.2,32.28,9277694,0
+CHWY.US,D,20190624,000000,31.88,32.87,30.7901,31.53,3680433,0
+CHWY.US,D,20190625,000000,32,32.56,30.7846,31.8,3235790,0
+CHWY.US,D,20190626,000000,32.4,32.78,31.7345,32.37,2124636,0
+CHWY.US,D,20190627,000000,32.42,33.4,32.3677,33.31,1559861,0
+CHWY.US,D,20190628,000000,33.4,35.4,33.35,35,5280640,0
+CHWY.US,D,20190701,000000,35,35.16,33.05,33.65,2560651,0
+CHWY.US,D,20190702,000000,33.62,33.62,32.5,33.01,1196314,0
+CHWY.US,D,20190703,000000,33,34.31,33,33.82,1191361,0
+CHWY.US,D,20190705,000000,33.53,34.58,33.22,34.27,1889265,0
+CHWY.US,D,20190708,000000,34.2,34.8,33.93,34.4,2177856,0
+CHWY.US,D,20190709,000000,33.92,34.49,32.7592,33.29,3507665,0
+CHWY.US,D,20190710,000000,33.44,34.14,33.005,33.21,2065947,0
+CHWY.US,D,20190711,000000,33.4,33.63,32.92,33.38,1597130,0
+CHWY.US,D,20190712,000000,33.4,34.06,33.4,33.96,1414511,0
+CHWY.US,D,20190715,000000,34.01,34.0402,33.04,33.09,1840657,0
+CHWY.US,D,20190716,000000,33.23,33.28,32.55,32.81,1800617,0
+CHWY.US,D,20190717,000000,32.57,32.6,31.15,31.66,3829948,0
+CHWY.US,D,20190718,000000,31.35,33.15,30.94,32.85,6058063,0
+CHWY.US,D,20190719,000000,33.81,33.82,30.25,30.69,11071363,0
+CHWY.US,D,20190722,000000,30.85,31.7304,30.2,30.21,3182666,0
+CHWY.US,D,20190723,000000,30.47,30.574,29.03,29.61,5317816,0
+CHWY.US,D,20190724,000000,29.72,32.85,29.52,32.7,5581979,0
+CHWY.US,D,20190725,000000,32.58,33.85,32.31,33.75,4979622,0
+CHWY.US,D,20190726,000000,33.63,33.75,32.314,32.45,2169702,0
+CHWY.US,D,20190729,000000,32.45,34.2,32.4,34.16,1896291,0
+CHWY.US,D,20190730,000000,33.86,34.64,33.69,34.43,1319966,0
+CHWY.US,D,20190731,000000,34.57,35.5,33.25,33.56,2406946,0
+CHWY.US,D,20190801,000000,33.73,35.09,33.46,33.58,1884731,0
+CHWY.US,D,20190802,000000,33.57,34.2999,32.34,32.57,2101129,0
+CHWY.US,D,20190805,000000,31.7,32.62,31.5,32.21,2519638,0
+CHWY.US,D,20190806,000000,32.65,33.21,31.79,32.62,1617783,0
+CHWY.US,D,20190807,000000,32.21,32.48,31.27,32.33,1602160,0
+CHWY.US,D,20190808,000000,32.4,34.03,32.31,33.95,1286853,0
+CHWY.US,D,20190809,000000,33.92,34.99,33.5,33.75,1384944,0
+CHWY.US,D,20190812,000000,33.14,33.75,32.75,33.75,872669,0
+CHWY.US,D,20190813,000000,33.39,35.2,32.65,32.97,1786134,0
+CHWY.US,D,20190814,000000,32.64,32.64,30.57,31.84,2213512,0
+CHWY.US,D,20190815,000000,31.84,32.0066,30,30.86,2528416,0
+CHWY.US,D,20190816,000000,30.97,31.365,30.63,30.94,1639596,0
+CHWY.US,D,20190819,000000,31.26,31.8,30.75,31.57,1388309,0
+CHWY.US,D,20190820,000000,31.51,32.19,31.1,32.12,735088,0
+CHWY.US,D,20190821,000000,32.25,32.48,31.01,31.5,1230348,0
+CHWY.US,D,20190822,000000,31.33,31.74,30.45,30.91,887046,0
+CHWY.US,D,20190823,000000,30.6,30.72,29.66,29.78,2849637,0
+CHWY.US,D,20190826,000000,30.02,31.24,29.91,31,1800130,0
+CHWY.US,D,20190827,000000,31.32,32.24,30.3,30.77,1777047,0
+CHWY.US,D,20190828,000000,30.5,30.85,30.19,30.4,683966,0
+CHWY.US,D,20190829,000000,30.91,31.705,30.47,31.7,896379,0
+CHWY.US,D,20190830,000000,31.82,33.22,31.68,33,1242313,0
+CHWY.US,D,20190903,000000,32.75,34.12,32.5075,33.29,1933988,0
+CHWY.US,D,20190904,000000,33.63,34.75,33.48,34.32,1895489,0
+CHWY.US,D,20190905,000000,34.68,34.9,33.58,34,1558131,0
+CHWY.US,D,20190906,000000,34.02,34.5,32.66,32.79,1130679,0
+CHWY.US,D,20190909,000000,33,33.74,32.21,33.44,1021216,0
+CHWY.US,D,20190910,000000,33.09,33.1,30.21,30.44,3040186,0
+CHWY.US,D,20190911,000000,30.69,30.98,29.86,30.28,2115998,0
+CHWY.US,D,20190912,000000,30.5,30.9145,29.25,29.51,2205540,0
+CHWY.US,D,20190913,000000,29.7,29.88,29.45,29.48,1524348,0
+CHWY.US,D,20190916,000000,29.27,30.92,29.1879,30.43,2713131,0
+CHWY.US,D,20190917,000000,30.76,31.04,29.4,30.25,5007417,0
+CHWY.US,D,20190918,000000,29.2,29.4,27.38,28.39,9546315,0
+CHWY.US,D,20190919,000000,28.09,28.69,26.85,27.43,5806596,0
+CHWY.US,D,20190920,000000,27.48,27.81,26.29,26.39,5276435,0
+CHWY.US,D,20190923,000000,27.46,27.99,27.06,27.5,3141339,0
+CHWY.US,D,20190924,000000,27.6,27.8698,25.92,26.03,2877293,0
+CHWY.US,D,20190925,000000,26.64,27.11,26.14,27.05,2255143,0
+CHWY.US,D,20190926,000000,26.89,26.95,25.9201,26.28,1870603,0
+CHWY.US,D,20190927,000000,26.21,26.5,25.81,26.01,1883590,0
+CHWY.US,D,20190930,000000,26.22,26.43,24.52,24.58,2575046,0
+CHWY.US,D,20191001,000000,24.66,25.05,23.02,23.15,4028553,0
+CHWY.US,D,20191002,000000,23,24.27,22.28,24.05,3722568,0
+CHWY.US,D,20191003,000000,24.51,25.17,23.65,24.42,1918458,0
+CHWY.US,D,20191004,000000,24.45,25.98,24.43,25.86,1771902,0
+CHWY.US,D,20191007,000000,25.88,26.95,25.85,26.72,2613852,0
+CHWY.US,D,20191008,000000,26.37,26.59,25.77,26.21,2191577,0
+CHWY.US,D,20191009,000000,26.21,26.73,25.31,25.39,979403,0
+CHWY.US,D,20191010,000000,25.33,26.12,25.1,25.39,1228082,0
+CHWY.US,D,20191011,000000,25.32,26.49,25.29,26.04,985218,0
+CHWY.US,D,20191014,000000,25.88,26.1616,24.88,25.78,1334945,0
+CHWY.US,D,20191015,000000,25.7,26.95,25.65,26.79,1207522,0
+CHWY.US,D,20191016,000000,26.91,27.34,26.33,26.49,1376864,0
+CHWY.US,D,20191017,000000,26.5,26.94,26.15,26.74,1726299,0
+CHWY.US,D,20191018,000000,26.86,27.29,26.48,27.05,1717417,0
+CHWY.US,D,20191021,000000,27.05,28.24,26.71,27.86,1560591,0
+CHWY.US,D,20191022,000000,28,28.49,27.6076,28.06,1371883,0
+CHWY.US,D,20191023,000000,28.15,28.2103,26.65,26.79,1484690,0
+CHWY.US,D,20191024,000000,26.84,27.25,26.65,26.73,1222599,0
+CHWY.US,D,20191025,000000,26.75,28.27,26.75,27.79,1081765,0
+CHWY.US,D,20191028,000000,27.27,27.6598,26.9,27.25,1074724,0
+CHWY.US,D,20191029,000000,27.19,27.21,25.76,25.77,1201846,0
+CHWY.US,D,20191030,000000,25.83,26.01,24.92,25.39,966143,0
+CHWY.US,D,20191031,000000,25.36,25.44,24.48,24.67,1195937,0
+CHWY.US,D,20191101,000000,24.87,24.8759,23.51,23.91,2167713,0
+CHWY.US,D,20191104,000000,24.15,24.43,23.64,23.75,1328216,0
+CHWY.US,D,20191105,000000,23.89,24.65,23.05,24.53,1869079,0
+CHWY.US,D,20191106,000000,24.43,24.6,23.13,23.64,1837168,0
+CHWY.US,D,20191107,000000,23.64,24.09,22.77,22.97,1232424,0
+CHWY.US,D,20191108,000000,23,23.18,22.56,22.99,1102629,0
+CHWY.US,D,20191111,000000,23.55,23.64,22.75,22.95,2400296,0
+CHWY.US,D,20191112,000000,22.89,23.5304,22.56,23.03,1967494,0
+CHWY.US,D,20191113,000000,23.05,24,22.88,23.85,1637817,0
+CHWY.US,D,20191114,000000,23.85,23.93,22.76,23.4,1560763,0
+CHWY.US,D,20191115,000000,23.55,23.69,22.95,23.4,1279555,0
+CHWY.US,D,20191118,000000,23.15,23.3,21.68,22.13,3449749,0
+CHWY.US,D,20191119,000000,22,23.6,21.96,23.12,3647477,0
+CHWY.US,D,20191120,000000,23.05,23.67,22.72,23.2,2176874,0
+CHWY.US,D,20191121,000000,23.16,23.29,22.5,22.68,1443340,0
+CHWY.US,D,20191122,000000,22.95,23.01,22.341,22.89,1539887,0
+CHWY.US,D,20191125,000000,22.8,23.74,22.62,23.39,4445604,0
+CHWY.US,D,20191126,000000,23.52,24.18,23.36,23.9,1598869,0
+CHWY.US,D,20191127,000000,23.96,24.48,23.64,24.38,1150297,0
+CHWY.US,D,20191129,000000,24.38,24.95,24.2015,24.76,909193,0
+CHWY.US,D,20191202,000000,24.98,24.99,23.35,23.83,3023495,0
+CHWY.US,D,20191203,000000,23.24,24.51,22.98,24.31,2213130,0
+CHWY.US,D,20191204,000000,24.53,24.545,22.67,22.89,2909042,0
+CHWY.US,D,20191205,000000,23.89,24.6399,23.01,24.33,3647509,0
+CHWY.US,D,20191206,000000,24.45,25.34,24.12,24.95,3002217,0
+CHWY.US,D,20191209,000000,25.33,25.36,23.84,24.18,5065074,0
+CHWY.US,D,20191210,000000,24,26.07,23.07,25.5,9127332,0
+CHWY.US,D,20191211,000000,26.8,27.69,26.06,26.88,7766647,0
+CHWY.US,D,20191212,000000,27.05,28.6773,27.01,27.95,6307954,0
+CHWY.US,D,20191213,000000,28.35,29.4799,28.1,28.26,3794823,0
+CHWY.US,D,20191216,000000,28.33,28.49,27.24,28.03,2488271,0
+CHWY.US,D,20191217,000000,28.03,28.6,27.64,28.57,2393377,0
+CHWY.US,D,20191218,000000,28.68,28.68,27.84,27.91,2688366,0
+CHWY.US,D,20191219,000000,28.22,28.79,27.99,28.56,2492045,0
+CHWY.US,D,20191220,000000,28.53,29.5,28.53,29.08,12146366,0
+CHWY.US,D,20191223,000000,29.17,29.44,27.66,28.44,3796084,0
+CHWY.US,D,20191224,000000,28.55,29.01,28.5,28.81,1571719,0
+CHWY.US,D,20191226,000000,29.01,29.611,28.83,29.42,2967613,0
+CHWY.US,D,20191227,000000,29.51,29.6,28.39,28.63,1441675,0
+CHWY.US,D,20191230,000000,28.64,28.665,28.33,28.49,1768027,0
+CHWY.US,D,20191231,000000,28.39,29.14,28.2,29,1705686,0
+CHWY.US,D,20200102,000000,29.32,29.63,28.95,29.62,2063105,0
+CHWY.US,D,20200103,000000,29,29.4,28.53,29.34,2205360,0
+CHWY.US,D,20200106,000000,28.9,29.8,28.56,29.37,2110581,0
+CHWY.US,D,20200107,000000,29.35,29.9,29.125,29.2,1912101,0
+CHWY.US,D,20200108,000000,29.5,29.5,28.59,28.62,1310713,0
+CHWY.US,D,20200109,000000,29.92,30.62,29.22,29.43,4264596,0
+CHWY.US,D,20200110,000000,29.5,29.55,28.51,29.23,1977522,0
+CHWY.US,D,20200113,000000,29.56,30.99,29.56,30.52,3283689,0
+CHWY.US,D,20200114,000000,30.8,31.52,30.5601,31.13,2795870,0
+CHWY.US,D,20200115,000000,31.29,31.97,30.4725,30.5,3212033,0
+CHWY.US,D,20200116,000000,30.75,30.77,28.88,29.27,3458186,0
+CHWY.US,D,20200117,000000,29.38,30.03,28.71,29.37,2344351,0
+CHWY.US,D,20200121,000000,29.43,30.19,28.97,30.14,1909254,0
+CHWY.US,D,20200122,000000,30.3,30.3,29,29.02,2501793,0
+CHWY.US,D,20200123,000000,28.9,28.97,27.6,28.03,2699969,0
+CHWY.US,D,20200124,000000,28.3,28.65,27.91,28.47,1314541,0
+CHWY.US,D,20200127,000000,28.45,29.13,28.16,28.98,1338402,0
+CHWY.US,D,20200128,000000,28.91,29.4,28.61,29.26,1151907,0
+CHWY.US,D,20200129,000000,29.23,29.332,28.2,28.25,1102277,0
+CHWY.US,D,20200130,000000,28.17,28.9,28.1137,28.62,1395106,0
+CHWY.US,D,20200131,000000,28.56,28.59,26.06,26.51,4522382,0
+CHWY.US,D,20200203,000000,26.67,28.23,26.61,28.2,1751652,0
+CHWY.US,D,20200204,000000,28.8,29.38,27.13,27.34,2228926,0
+CHWY.US,D,20200205,000000,27.74,27.7576,26.83,26.9,1564474,0
+CHWY.US,D,20200206,000000,27.15,27.8,26.44,27.71,1547664,0
+CHWY.US,D,20200207,000000,27.39,28.24,27.28,27.88,1560866,0
+CHWY.US,D,20200210,000000,27.98,28.56,27.87,28.05,1348657,0
+CHWY.US,D,20200211,000000,28.29,28.55,27.6,27.73,1482832,0
+CHWY.US,D,20200212,000000,27.85,28.15,27.28,28.1,1299872,0
+CHWY.US,D,20200213,000000,28,29.05,27.8,28.87,1575591,0
+CHWY.US,D,20200214,000000,28.86,29,28.36,28.7,1566656,0
+CHWY.US,D,20200218,000000,28.54,29.25,28.29,28.92,1164721,0
+CHWY.US,D,20200219,000000,28.9,29.3,28.7481,29.3,1058936,0
+CHWY.US,D,20200220,000000,29.12,29.8,28.95,29.24,1163285,0
+CHWY.US,D,20200221,000000,32.05,32.37,29.85,30.4,5858644,0
+CHWY.US,D,20200224,000000,28.8,31.44,28.8,30.84,3526568,0
+CHWY.US,D,20200225,000000,31,31.81,29.33,29.49,2883924,0
+CHWY.US,D,20200226,000000,29.89,30.93,29.326,30.74,3076089,0
+CHWY.US,D,20200227,000000,29.88,31.3899,29.5,30.07,2794881,0
+CHWY.US,D,20200228,000000,28.86,29.9,28.36,29.6,3612000,0
+CHWY.US,D,20200302,000000,30,30,28.25,28.93,2754617,0
+CHWY.US,D,20200303,000000,29.3,29.69,27.411,27.75,3098035,0
+CHWY.US,D,20200304,000000,28.16,28.29,27.26,27.93,3673242,0
+CHWY.US,D,20200305,000000,27.38,29.15,27.21,28.52,2628812,0
+CHWY.US,D,20200306,000000,27.69,28.3168,27.46,28.02,1813259,0
+CHWY.US,D,20200309,000000,26.39,27.68,26,27.29,2235316,0
+CHWY.US,D,20200310,000000,27.74,27.99,26.11,27.11,2491132,0
+CHWY.US,D,20200311,000000,26.72,26.89,24.83,25.46,2428531,0
+CHWY.US,D,20200312,000000,23.09,25.33,20.62,22.77,3530942,0
+CHWY.US,D,20200313,000000,24.32,26.1,23.26,26.05,2368792,0
+CHWY.US,D,20200316,000000,23.3,27.1,22.75,24.27,3442557,0
+CHWY.US,D,20200317,000000,25.06,28.94,24.6549,27.91,4819573,0
+CHWY.US,D,20200318,000000,26.46,31.73,26.39,30.85,8402890,0
+CHWY.US,D,20200319,000000,32.63,35,31.33,32.42,5906299,0
+CHWY.US,D,20200320,000000,32.75,33.45,29.155,31.92,3068320,0
+CHWY.US,D,20200323,000000,32.46,33.4,30.35,32.14,2306612,0
+CHWY.US,D,20200324,000000,32.98,33.8,30.02,33.65,3765358,0
+CHWY.US,D,20200325,000000,33.6,34.38,30.65,31.07,2827175,0
+CHWY.US,D,20200326,000000,30.89,34.35,30.5,33.81,2606067,0
+CHWY.US,D,20200327,000000,33.49,36.35,32.55,36.16,3478013,0
+CHWY.US,D,20200330,000000,37.98,39.63,36.5116,38,7100828,0
+CHWY.US,D,20200331,000000,38.38,38.85,37.07,37.49,3216343,0
+CHWY.US,D,20200401,000000,37.73,37.94,35.53,35.98,3506319,0
+CHWY.US,D,20200402,000000,35.34,36.98,34.2,35.06,5657147,0
+CHWY.US,D,20200403,000000,35.23,35.4465,31.78,33.37,7131646,0
+CHWY.US,D,20200406,000000,33.64,35.48,33,33.22,3815755,0
+CHWY.US,D,20200407,000000,33.76,34.1,31.81,33.31,3273094,0
+CHWY.US,D,20200408,000000,33.46,38.38,33.46,36.93,7632187,0
+CHWY.US,D,20200409,000000,37.2,42.69,37,42.61,8351810,0
+CHWY.US,D,20200413,000000,42,42.49,39.26,40.24,4172564,0
+CHWY.US,D,20200414,000000,41.41,43.33,41.1963,41.32,2417965,0
+CHWY.US,D,20200415,000000,41,44.6989,40.3,43.91,3795829,0
+CHWY.US,D,20200416,000000,44.63,47.55,43.3946,44.91,4420736,0
+CHWY.US,D,20200417,000000,42.02,44.35,41.13,43.78,4979490,0
+CHWY.US,D,20200420,000000,43.78,46,43.25,44.72,2843155,0
+CHWY.US,D,20200421,000000,43.82,44.95,41.75,43.44,2296646,0
+CHWY.US,D,20200422,000000,43.07,46.25,42.51,44.82,3469295,0
+CHWY.US,D,20200423,000000,45,45.4398,43.2801,43.35,1921615,0
+CHWY.US,D,20200424,000000,44.09,44.49,42.91,44.04,2072473,0
+CHWY.US,D,20200427,000000,45.2,46.79,44.7001,46.18,2217086,0
+CHWY.US,D,20200428,000000,46.18,46.5,42.94,44.16,2826946,0
+CHWY.US,D,20200429,000000,43.89,45.11,42.59,45,4859451,0
+CHWY.US,D,20200430,000000,44.92,45.06,42.98,43.24,3975590,0
+CHWY.US,D,20200501,000000,42.18,43.85,42.02,42.9,3841223,0
+CHWY.US,D,20200504,000000,42,42.72,38.8006,39.24,11912086,0
+CHWY.US,D,20200505,000000,40,42.26,39.7,42.09,15289689,0
+CHWY.US,D,20200506,000000,41.93,41.93,39.38,40.37,4329652,0
+CHWY.US,D,20200507,000000,40.96,41.35,39.32,39.4,4444301,0
+CHWY.US,D,20200508,000000,40,40.77,39.19,39.41,3145348,0
+CHWY.US,D,20200511,000000,39.67,40.04,37.7859,39.05,4671165,0
+CHWY.US,D,20200512,000000,39.66,41.79,37.65,40.36,5786785,0
+CHWY.US,D,20200513,000000,40.5,42.57,39.41,41.77,5873585,0
+CHWY.US,D,20200514,000000,41.8,42.445,40.31,41.29,2556840,0
+CHWY.US,D,20200515,000000,40.76,42.33,40.53,42.11,1780748,0
+CHWY.US,D,20200518,000000,42.1,43.18,40,41.08,3595528,0
+CHWY.US,D,20200519,000000,41.15,42.22,40,40.05,2234289,0
+CHWY.US,D,20200520,000000,40.68,40.78,38.15,39.45,4676994,0
+CHWY.US,D,20200521,000000,39.73,40.7,38.9,40.19,1949838,0
+CHWY.US,D,20200522,000000,40.2,42.8,40.105,42.75,3849731,0
+CHWY.US,D,20200526,000000,43.6,43.88,41.13,41.71,2676216,0
+CHWY.US,D,20200527,000000,41.06,41.09,36.65,40.13,4524081,0
+CHWY.US,D,20200528,000000,39.51,42.62,39.46,41.79,2748891,0
+CHWY.US,D,20200529,000000,42.8,44.5,42.425,44.44,3068377,0
+CHWY.US,D,20200601,000000,44.16,46,44.01,45.09,2649764,0
+CHWY.US,D,20200602,000000,45.19,49.42,45.11,49.42,5268756,0
+CHWY.US,D,20200603,000000,48.66,49.7,47.75,48.22,3516721,0
+CHWY.US,D,20200604,000000,49.07,51.72,48.1332,49.11,4078395,0
+CHWY.US,D,20200605,000000,47.55,50.12,47.55,48.44,2820363,0
+CHWY.US,D,20200608,000000,49.55,51.07,48.18,48.77,5276138,0
+CHWY.US,D,20200609,000000,49.97,52.26,48.13,51.51,10264218,0
+CHWY.US,D,20200610,000000,50.96,52.35,48.53,49.63,8819855,0
+CHWY.US,D,20200611,000000,47.97,52.45,47.5,49.18,6355930,0
+CHWY.US,D,20200612,000000,50.5,51.53,46.12,48.13,4111797,0
+CHWY.US,D,20200615,000000,48.11,48.92,46.47,46.76,4208361,0
+CHWY.US,D,20200616,000000,47.65,48.14,45.72,47.09,4603363,0
+CHWY.US,D,20200617,000000,47.4,50,46.76,49.56,5804272,0
+CHWY.US,D,20200618,000000,49.4,49.66,47.38,48.2,3743328,0
+CHWY.US,D,20200619,000000,48.5,51.11,47.45,50.3,9444217,0
+CHWY.US,D,20200622,000000,50.9,52.77,50.39,50.91,4224616,0
+CHWY.US,D,20200623,000000,51.03,51.82,48.48,48.91,4366101,0
+CHWY.US,D,20200624,000000,49.11,51.08,48.92,49.74,4438940,0
+CHWY.US,D,20200625,000000,50.04,50.73,49.0425,49.44,2941971,0
+CHWY.US,D,20200626,000000,49.38,50.33,46.87,46.94,4374224,0
+CHWY.US,D,20200629,000000,47.5,47.5,44.845,45.15,4853530,0
+CHWY.US,D,20200630,000000,45.25,46.39,44.31,44.69,3396947,0
+CHWY.US,D,20200701,000000,44.82,47.3,44.745,46.46,4317796,0
+CHWY.US,D,20200702,000000,46.92,47.85,46.21,47.08,2733380,0
+CHWY.US,D,20200706,000000,47.5,48.54,46.11,46.97,3137547,0
+CHWY.US,D,20200707,000000,47.37,48.2399,46.6,47.8,2043308,0
+CHWY.US,D,20200708,000000,48.21,50.04,48.06,49.99,3242988,0
+CHWY.US,D,20200709,000000,50.29,51.935,49.5354,51.92,3101252,0
+CHWY.US,D,20200710,000000,51.96,52.1,47.9027,48.55,6334495,0
+CHWY.US,D,20200713,000000,48.61,52.54,48.5615,49.05,8499429,0
+CHWY.US,D,20200714,000000,48.82,49.23,45.6,48,5003302,0
+CHWY.US,D,20200715,000000,47.54,47.55,46,47.12,4464770,0
+CHWY.US,D,20200716,000000,46.78,48.59,46.54,48.22,2855238,0
+CHWY.US,D,20200717,000000,48.34,49.33,46.75,46.8,2909935,0
+CHWY.US,D,20200720,000000,47.49,49.815,47.33,49.43,3413395,0
+CHWY.US,D,20200721,000000,49.68,49.68,47.88,48.81,2405407,0
+CHWY.US,D,20200722,000000,48.9,49.18,47.75,48.71,1379795,0
+CHWY.US,D,20200723,000000,48.97,49.61,47.02,47.52,2206434,0
+CHWY.US,D,20200724,000000,46.05,46.78,45.25,45.96,3242805,0
+CHWY.US,D,20200727,000000,46.07,47.52,45.8,46.73,1936008,0
+CHWY.US,D,20200728,000000,46.74,47.31,45.69,46.32,2213639,0
+CHWY.US,D,20200729,000000,46.42,47.84,45.8,47.59,9249848,0
+CHWY.US,D,20200730,000000,47.53,49.28,47.05,49.02,4430643,0
+CHWY.US,D,20200731,000000,50.2,52.5,49.9107,52.49,4807445,0
+CHWY.US,D,20200803,000000,53.71,57.49,53.4,56.84,6869231,0
+CHWY.US,D,20200804,000000,56.5,59.3,56.07,58.14,3988843,0
+CHWY.US,D,20200805,000000,57.67,58.88,57.21,58.82,2005962,0
+CHWY.US,D,20200806,000000,58.7,58.88,56.54,56.74,2292305,0
+CHWY.US,D,20200807,000000,56.54,56.73,53.51,54.91,3058615,0
+CHWY.US,D,20200810,000000,55.56,56.1,51.795,53.4,4223657,0
+CHWY.US,D,20200811,000000,52.71,52.96,50.22,50.61,4416648,0
+CHWY.US,D,20200812,000000,51.16,53.61,50.65,53.15,3979616,0
+CHWY.US,D,20200813,000000,53.77,55.32,53.0601,54.62,2774641,0
+CHWY.US,D,20200814,000000,54.97,54.97,52.67,53.79,2116602,0
+CHWY.US,D,20200817,000000,54.45,55.9,53.9,55.63,2517372,0
+CHWY.US,D,20200818,000000,56,57.6,55.63,57.12,2533359,0
+CHWY.US,D,20200819,000000,57.03,57.53,55.85,56.22,1374154,0
+CHWY.US,D,20200820,000000,56.04,57.655,56,57.21,1883118,0
+CHWY.US,D,20200821,000000,57.1,57.1,55.2,56.97,1874866,0
+CHWY.US,D,20200824,000000,57.59,58.46,55.31,57.06,2048492,0
+CHWY.US,D,20200825,000000,56.56,57.65,55.51,56.66,2366875,0
+CHWY.US,D,20200826,000000,56.94,59.42,56.87,58.28,2538225,0
+CHWY.US,D,20200827,000000,58.01,58.3184,56.15,56.88,2251248,0
+CHWY.US,D,20200828,000000,56.81,60.98,56.81,59.73,4126405,0
+CHWY.US,D,20200831,000000,60.09,61.84,58.8,61.07,3574061,0
+CHWY.US,D,20200901,000000,61.95,70.35,61.87,69.43,8448912,0
+CHWY.US,D,20200902,000000,71.59,74.84,68.6572,70.1,9015381,0
+CHWY.US,D,20200903,000000,68.39,69.53,60.66,61.94,7119512,0
+CHWY.US,D,20200904,000000,62.5,64.55,56.15,61.18,5643254,0
+CHWY.US,D,20200908,000000,59.93,63.3,59.45,60.8,5454890,0
+CHWY.US,D,20200909,000000,64.35,65.3,61.21,61.5,6087022,0
+CHWY.US,D,20200910,000000,62,63.6802,59.62,59.69,8178133,0
+CHWY.US,D,20200911,000000,58.82,61.25,53.57,53.81,15737723,0
+CHWY.US,D,20200914,000000,54.16,55.09,52.4,53,5499759,0
+CHWY.US,D,20200915,000000,53.5,54.6,52.77,54.11,4381432,0
+CHWY.US,D,20200916,000000,54.2,57,54.15,56.16,5016892,0
+CHWY.US,D,20200917,000000,54.59,54.84,52.8588,54.42,8282153,0
+CHWY.US,D,20200918,000000,54.34,54.85,51.25,53,7087462,0
+CHWY.US,D,20200921,000000,52.21,53.78,52.05,53.22,5403324,0
+CHWY.US,D,20200922,000000,53.93,54.73,52.76,54.48,3908718,0
+CHWY.US,D,20200923,000000,54.51,57.03,54.11,54.99,5996167,0
+CHWY.US,D,20200924,000000,54.5,55.86,53.05,54.96,3706712,0
+CHWY.US,D,20200925,000000,55.73,56.77,55.06,56,4141448,0
+CHWY.US,D,20200928,000000,56.86,57.3032,54.76,56.37,3134274,0
+CHWY.US,D,20200929,000000,56.37,57.16,54.9,54.97,2855505,0
+CHWY.US,D,20200930,000000,54.89,56.1,54.55,54.83,2123465,0
+CHWY.US,D,20201001,000000,55.67,59.17,55.3,58.93,5467920,0
+CHWY.US,D,20201002,000000,57.73,58.47,55.61,56.55,4233105,0
+CHWY.US,D,20201005,000000,56.31,57.74,56.01,57.52,2021114,0
+CHWY.US,D,20201006,000000,57.33,58.85,55.94,56.16,2520064,0
+CHWY.US,D,20201007,000000,57.27,58.14,56.43,57.04,2294875,0
+CHWY.US,D,20201008,000000,57.59,59.45,57.12,58.67,3082646,0
+CHWY.US,D,20201009,000000,59.32,61.85,58.85,61.58,3380072,0
+CHWY.US,D,20201012,000000,62.12,64.95,61.75,64.45,4433159,0
+CHWY.US,D,20201013,000000,64.15,67.03,63.83,66.86,3357882,0
+CHWY.US,D,20201014,000000,67.69,68.36,63.73,64.12,3063193,0
+CHWY.US,D,20201015,000000,62.83,65.72,62.5,64.88,2430731,0
+CHWY.US,D,20201016,000000,69.43,69.8171,66.18,67.24,8149086,0
+CHWY.US,D,20201019,000000,68.02,70.72,67.28,68.89,4217542,0
+CHWY.US,D,20201020,000000,68.7,69.9,67.73,68.11,2011740,0
+CHWY.US,D,20201021,000000,68.82,69.8,64.13,64.67,3505263,0
+CHWY.US,D,20201022,000000,65.14,65.72,63.1,63.62,2582318,0
+CHWY.US,D,20201023,000000,63.65,64.47,62.04,63.63,2806404,0
+CHWY.US,D,20201026,000000,62.9,64.8786,61.68,63.49,1580776,0
+CHWY.US,D,20201027,000000,64.35,68,64.0129,67.72,2512320,0
+CHWY.US,D,20201028,000000,68.75,72.54,68.71,72.01,6888985,0
+CHWY.US,D,20201029,000000,71.88,72.5,67.66,67.67,4022821,0
+CHWY.US,D,20201030,000000,66.91,66.98,60.61,61.6,8245433,0
+CHWY.US,D,20201102,000000,62.13,62.56,59.7521,60.79,2804091,0
+CHWY.US,D,20201103,000000,61.29,65.055,60.4744,64.24,2500617,0
+CHWY.US,D,20201104,000000,65.02,68.45,65.02,67.04,2392255,0
+CHWY.US,D,20201105,000000,69.06,69.78,67.25,67.59,2004268,0
+CHWY.US,D,20201106,000000,68.04,70.63,66.89,70.32,2224939,0
+CHWY.US,D,20201109,000000,64.53,64.76,60,62.09,8076362,0
+CHWY.US,D,20201110,000000,61.5,61.97,55.81,59.92,6863474,0
+CHWY.US,D,20201111,000000,60.91,64.9,60.86,63.96,4544802,0
+CHWY.US,D,20201112,000000,63.89,65.2,61.8418,63.38,3785677,0
+CHWY.US,D,20201113,000000,64.4,64.7829,62.22,62.99,3390295,0
+CHWY.US,D,20201116,000000,61.6,65.1,61.0017,64.33,2744871,0
+CHWY.US,D,20201117,000000,64.66,64.92,63.18,64.38,2178406,0
+CHWY.US,D,20201118,000000,64.2,66.98,64.1,66.4,2912409,0
+CHWY.US,D,20201119,000000,66.95,68.5,65.91,66.72,2918342,0
+CHWY.US,D,20201120,000000,66.95,69.72,66.65,68.71,2489820,0
+CHWY.US,D,20201123,000000,69.02,69.9,67.16,69.27,2262036,0
+CHWY.US,D,20201124,000000,68.95,69.04,66.77,67.25,2905852,0
+CHWY.US,D,20201125,000000,68.04,69.72,67.1462,69.34,3074350,0
+CHWY.US,D,20201127,000000,70.1,74.47,69.75,74.25,3207699,0
+CHWY.US,D,20201130,000000,74.58,77.95,72.6,77.58,8927066,0
+CHWY.US,D,20201201,000000,78.35,78.4965,74.31,75.34,3229332,0
+CHWY.US,D,20201202,000000,74.25,74.25,70.51,71.23,4647534,0
+CHWY.US,D,20201203,000000,72.29,73.54,70.92,72.68,3894876,0
+CHWY.US,D,20201204,000000,72.7,75.1532,72.53,74.94,3103418,0
+CHWY.US,D,20201207,000000,75.7,77.8309,74.16,74.78,4083811,0
+CHWY.US,D,20201208,000000,75.6,79.78,74.8,79.15,10773587,0
+CHWY.US,D,20201209,000000,78,82.49,74.35,75.57,13673807,0
+CHWY.US,D,20201210,000000,75.86,79.35,75.6,78.07,3420213,0
+CHWY.US,D,20201211,000000,79.11,85.36,78.76,85.11,8780712,0
+CHWY.US,D,20201214,000000,84.29,85.95,82.06,82.81,4446163,0
+CHWY.US,D,20201215,000000,83,91.37,82.7,91.13,7005435,0
+CHWY.US,D,20201216,000000,90.8,94.56,90.56,94.12,5029372,0
+CHWY.US,D,20201217,000000,96.19,101.04,96.06,100.18,7833051,0
+CHWY.US,D,20201218,000000,101.87,102.71,98.6,100.13,6085752,0
+CHWY.US,D,20201221,000000,100.4,109.04,100.1613,107.49,7171644,0
+CHWY.US,D,20201222,000000,108.34,109.73,102.59,106.69,4316663,0
+CHWY.US,D,20201223,000000,106.78,107.1579,100.82,102.08,3805416,0
+CHWY.US,D,20201224,000000,102.97,106.5,102.66,104.01,1607727,0
+CHWY.US,D,20201228,000000,104.63,105,92.39,92.61,7315655,0
+CHWY.US,D,20201229,000000,93,95.99,89.52,90.92,5375081,0
+CHWY.US,D,20201230,000000,92.3,94.54,90.39,92.34,4185102,0
+CHWY.US,D,20201231,000000,92.04,92.4,88.23,89.89,3601943,0
+CHWY.US,D,20210104,000000,90.79,91.44,86.5,88.9,2991162,0
+CHWY.US,D,20210105,000000,88.26,95.4,88.005,95.29,4597044,0
+CHWY.US,D,20210106,000000,90.91,96.2056,90.5828,94.02,2919931,0
+CHWY.US,D,20210107,000000,95.71,99.38,94.92,97.98,2806430,0
+CHWY.US,D,20210108,000000,99.95,100.5,95.83,96.87,2629771,0
+CHWY.US,D,20210111,000000,95.29,98.735,93.78,97.15,1809884,0
+CHWY.US,D,20210112,000000,98,104.55,97.72,104.15,3996495,0
+CHWY.US,D,20210113,000000,105.5,114.24,105.01,112.46,6112697,0
+CHWY.US,D,20210114,000000,112.5,115.2735,110.37,114.63,3404637,0
+CHWY.US,D,20210115,000000,113.12,113.77,107.33,108.11,3102724,0
+CHWY.US,D,20210119,000000,104.02,108.94,104,107.32,2846095,0
+CHWY.US,D,20210120,000000,108.48,110.7,103.79,104.39,2044145,0
+CHWY.US,D,20210121,000000,104.99,107.34,103.34,105.1,1746798,0
+CHWY.US,D,20210122,000000,106,106.75,101.6027,105.08,2498371,0
+CHWY.US,D,20210125,000000,106.98,111.51,102.34,102.49,3064829,0
+CHWY.US,D,20210126,000000,102.5,105.48,101.6,102.29,2578424,0
+CHWY.US,D,20210127,000000,100.4,112.53,97.8,103.99,6983333,0
+CHWY.US,D,20210128,000000,106.13,107.04,100.48,103.95,2767325,0
+CHWY.US,D,20210129,000000,104,106.29,98.66,101.82,3103928,0
+CHWY.US,D,20210201,000000,102.36,104.953,99.2,101.44,2840335,0
+CHWY.US,D,20210202,000000,103,104.2,98,101.76,2695609,0
+CHWY.US,D,20210203,000000,102.7,107.3899,100.3,103.71,3420986,0
+CHWY.US,D,20210204,000000,106,107.7973,103.12,106.83,2102939,0
+CHWY.US,D,20210205,000000,107,110.84,105.83,110.7,2074893,0
+CHWY.US,D,20210208,000000,111.5,112.53,107.5,107.76,2425814,0
+CHWY.US,D,20210209,000000,107.76,111.11,107.72,109.75,1369564,0
+CHWY.US,D,20210210,000000,111,111.65,105.76,107.09,1557223,0
+CHWY.US,D,20210211,000000,108,111.03,107.13,108.94,1461752,0
+CHWY.US,D,20210212,000000,109.89,119.63,108.61,118.69,4340975,0
+CHWY.US,D,20210216,000000,116.25,120,112.8,114.74,2144557,0
+CHWY.US,D,20210217,000000,114.5,114.84,107.03,110.49,2558378,0
+CHWY.US,D,20210218,000000,109.75,111.3255,107.6,110.29,1680334,0
+CHWY.US,D,20210219,000000,112.58,116.35,111.5452,113.95,1787568,0
+CHWY.US,D,20210222,000000,110.55,112.28,107.42,108.68,2450074,0
+CHWY.US,D,20210223,000000,103.08,109.82,95.35,109.78,4165338,0
+CHWY.US,D,20210224,000000,106.81,109.78,102.86,105.23,2998404,0
+CHWY.US,D,20210225,000000,105.21,109.36,100.51,101.55,2689651,0
+CHWY.US,D,20210226,000000,101.51,104.274,98.56,101.56,2754098,0
+CHWY.US,D,20210301,000000,104.3,105.15,101.5,104.8,1834387,0
+CHWY.US,D,20210302,000000,105.5,105.98,98.09,98.86,2668933,0
+CHWY.US,D,20210303,000000,98.28,99.48,88.9048,91.57,4892266,0
+CHWY.US,D,20210304,000000,90.51,92.8699,85,87.65,4171398,0
+CHWY.US,D,20210305,000000,88,88.35,75.14,82.87,5812770,0
+CHWY.US,D,20210308,000000,82.08,84.71,76,76.33,3610812,0
+CHWY.US,D,20210309,000000,80.32,81.9,77.92,80.43,3815084,0
+CHWY.US,D,20210310,000000,81.99,83,78.87,80.59,2769589,0
+CHWY.US,D,20210311,000000,84.36,87.6,81.8,87.27,3084569,0
+CHWY.US,D,20210312,000000,84,85.95,82.01,85.6,1949905,0
+CHWY.US,D,20210315,000000,86.15,86.66,83.985,86.55,1578060,0
+CHWY.US,D,20210316,000000,87,88.1,80.91,82.29,2417727,0
+CHWY.US,D,20210317,000000,80.2,83.2,79.59,81.52,2730998,0
+CHWY.US,D,20210318,000000,81.41,81.64,76.9387,77.51,2870150,0
+CHWY.US,D,20210319,000000,78.5,82.56,78.35,82.53,3796645,0
+CHWY.US,D,20210322,000000,85.5,86.99,83.408,85.88,4108232,0
+CHWY.US,D,20210323,000000,84.33,87.72,83.95,84.69,3453525,0
+CHWY.US,D,20210324,000000,83.57,84.25,78.46,79,4795404,0
+CHWY.US,D,20210325,000000,77.59,80.64,76.238,79.04,3188257,0
+CHWY.US,D,20210326,000000,79.43,80.84,76.6334,78.66,2925311,0
+CHWY.US,D,20210329,000000,79.34,80.4187,76.7587,78.85,2954923,0
+CHWY.US,D,20210330,000000,77.18,81.67,76.6,80.38,7157038,0
+CHWY.US,D,20210331,000000,92,92.52,84.71,84.71,22419903,0
+CHWY.US,D,20210401,000000,86.43,87.27,81.65,82.71,6199085,0
+CHWY.US,D,20210405,000000,82.92,83.4171,78.86,80.85,5152261,0
+CHWY.US,D,20210406,000000,81.24,83.49,80.96,82.55,3073647,0
+CHWY.US,D,20210407,000000,82.35,83.12,81.06,81.85,2369403,0
+CHWY.US,D,20210408,000000,82.82,83.2,80.71,81.82,2914231,0
+CHWY.US,D,20210409,000000,81.32,84.92,80.48,84.1,4599404,0
+CHWY.US,D,20210412,000000,83.5,86.29,82.55,84.04,3692494,0
+CHWY.US,D,20210413,000000,82.8,87.73,82.57,87.38,5822916,0
+CHWY.US,D,20210414,000000,87.7,87.85,84.62,85.56,3776522,0
+CHWY.US,D,20210415,000000,86.28,87.83,85.4189,86.6,2398321,0
+CHWY.US,D,20210416,000000,86.73,86.95,82.55,84.15,5419853,0
+CHWY.US,D,20210419,000000,83.82,84.24,78.93,78.98,4472519,0
+CHWY.US,D,20210420,000000,80,80.3,76.1,77,4017755,0
+CHWY.US,D,20210421,000000,76.62,80.35,76.05,80.24,4927143,0
+CHWY.US,D,20210422,000000,80.21,82.55,79.57,79.6,2616824,0
+CHWY.US,D,20210423,000000,80.26,80.71,78.47,80.59,2941265,0
+CHWY.US,D,20210426,000000,80.96,82.79,79.88,82.62,2220110,0
+CHWY.US,D,20210427,000000,83.5,84.3598,82.5,82.68,1611668,0
+CHWY.US,D,20210428,000000,82.5,83.0616,80.88,81.89,1586179,0
+CHWY.US,D,20210429,000000,81.37,82.2157,79.91,81.45,2896917,0
+CHWY.US,D,20210430,000000,81.12,81.96,79.37,79.72,3155688,0
+CHWY.US,D,20210503,000000,80.23,81.43,79.26,80.65,3946906,0
+CHWY.US,D,20210504,000000,79.73,79.9,75.7,77.34,3476347,0
+CHWY.US,D,20210505,000000,77.52,78.29,74.08,74.43,2632885,0
+CHWY.US,D,20210506,000000,73.15,73.75,70.12,71.51,4287141,0
+CHWY.US,D,20210507,000000,73.32,74.4,70.17,71,3290376,0
+CHWY.US,D,20210510,000000,70.3,70.46,67.41,67.83,4063386,0
+CHWY.US,D,20210511,000000,66.73,71.78,65.75,71.42,4227935,0
+CHWY.US,D,20210512,000000,69.4,70.46,67.22,68,3511848,0
+CHWY.US,D,20210513,000000,68.17,68.68,64.08,65.68,3938270,0
+CHWY.US,D,20210514,000000,66.16,68.98,65.83,67.75,3047031,0
+CHWY.US,D,20210517,000000,68.05,70.4,67.09,70.21,3150695,0
+CHWY.US,D,20210518,000000,70.83,72.41,70.12,70.42,3002170,0
+CHWY.US,D,20210519,000000,69.02,71.22,68.05,70.59,1880824,0
+CHWY.US,D,20210520,000000,71.24,71.59,69.59,69.6,3566540,0
+CHWY.US,D,20210521,000000,69.28,70.0403,67.68,67.76,3878974,0
+CHWY.US,D,20210524,000000,68.55,72.78,67.9,71.71,3286491,0
+CHWY.US,D,20210525,000000,72.09,73.85,72.09,72.93,3053466,0
+CHWY.US,D,20210526,000000,73.83,76.1,73.4,73.96,3477986,0
+CHWY.US,D,20210527,000000,73.76,75.75,73.07,75.28,2425017,0
+CHWY.US,D,20210528,000000,75.27,75.86,73.3,73.62,2108111,0
+CHWY.US,D,20210601,000000,74.73,74.86,73.07,73.53,1835309,0
+CHWY.US,D,20210602,000000,73.23,78,72.4614,77.52,4532909,0
+CHWY.US,D,20210603,000000,76.24,77.37,73.91,75.13,4049083,0
+CHWY.US,D,20210604,000000,75.71,77.2276,75.21,75.21,2392683,0
+CHWY.US,D,20210607,000000,75.612,78.9999,74.99,78.56,3370802,0
+CHWY.US,D,20210608,000000,79.1,79.8683,77.53,79.47,3203982,0
+CHWY.US,D,20210609,000000,80.41,80.98,77.52,77.77,2782405,0
+CHWY.US,D,20210610,000000,78.19,80.348,77.62,79.35,9820850,0
+CHWY.US,D,20210611,000000,76.91,78.51,74.58,74.74,11398479,0
+CHWY.US,D,20210614,000000,74.26,75.55,73.65,75.07,5310851,0
+CHWY.US,D,20210615,000000,75.65,76.125,73.62,73.9,4363600,0
+CHWY.US,D,20210616,000000,74.04,77.28,73.68,77.2,4306044,0
+CHWY.US,D,20210617,000000,76.89,78.52,76.0778,77.67,3334473,0
+CHWY.US,D,20210618,000000,78.5,78.8,76.97,78.5,3941779,0
+CHWY.US,D,20210621,000000,78.25,79.43,76.68,77.85,4068276,0
+CHWY.US,D,20210622,000000,77.59,77.75,76.35,77.22,4345173,0
+CHWY.US,D,20210623,000000,78.04,79.52,78.04,78.85,3426584,0
+CHWY.US,D,20210624,000000,79.11,81.6,79.06,80.62,5020620,0
+CHWY.US,D,20210625,000000,81,82.03,79.77,80.35,3531337,0
+CHWY.US,D,20210628,000000,81.36,83.85,80.192,83,4844089,0
+CHWY.US,D,20210629,000000,83.45,83.94,81.51,81.88,3098221,0
+CHWY.US,D,20210630,000000,81.29,81.6703,79.71,79.71,2863783,0
+CHWY.US,D,20210701,000000,80.35,80.9,78.55,80.64,2712116,0
+CHWY.US,D,20210702,000000,80.51,81.45,79.4801,80.55,3096111,0
+CHWY.US,D,20210706,000000,80.9,84.43,80.9,84.42,3945350,0
+CHWY.US,D,20210707,000000,84.48,85.3285,82.11,83.64,3022691,0
+CHWY.US,D,20210708,000000,80.1,81.7,76.61,81.24,5573108,0
+CHWY.US,D,20210709,000000,80.74,85.61,80.6501,85.57,3884118,0
+CHWY.US,D,20210712,000000,86,87.17,83.385,84.35,2311693,0
+CHWY.US,D,20210713,000000,84,86.09,83.261,84.22,2094121,0
+CHWY.US,D,20210714,000000,84.33,84.75,78.84,78.91,2904516,0
+CHWY.US,D,20210715,000000,80.08,80.08,75.91,77.49,2876339,0
+CHWY.US,D,20210716,000000,78.478,78.97,76.31,76.98,2004076,0
+CHWY.US,D,20210719,000000,75.82,82.62,75.13,82.24,5409116,0
+CHWY.US,D,20210720,000000,82.31,83.16,81.03,82.7,2650594,0
+CHWY.US,D,20210721,000000,82.73,83.9799,82.34,83.2,1708761,0
+CHWY.US,D,20210722,000000,83.45,84.79,82.61,84.67,1785835,0
+CHWY.US,D,20210723,000000,84.18,87.265,83.38,86.74,2825989,0
+CHWY.US,D,20210726,000000,86.18,90.2399,85.77,86.35,3159256,0
+CHWY.US,D,20210727,000000,85.96,86.47,82.55,85.35,2268629,0
+CHWY.US,D,20210728,000000,87.15,89.47,85.4801,89.43,2367050,0
+CHWY.US,D,20210729,000000,88.43,90.18,86.56,86.67,1821720,0
+CHWY.US,D,20210730,000000,85.22,86.3099,83.42,83.7,2555951,0
+CHWY.US,D,20210802,000000,83.88,86.3,81.5,85.38,2061730,0
+CHWY.US,D,20210803,000000,85.47,87.21,84.63,86.75,1301748,0
+CHWY.US,D,20210804,000000,86.58,90.75,86.58,90.04,2832898,0
+CHWY.US,D,20210805,000000,89.8,92,88.9,91.94,2226513,0
+CHWY.US,D,20210806,000000,91.93,92.47,88.43,89.22,2447276,0
+CHWY.US,D,20210809,000000,88.8,91.4799,88.41,91.14,1799001,0
+CHWY.US,D,20210810,000000,91.48,91.91,89.55,90.73,1295866,0
+CHWY.US,D,20210811,000000,90.37,94.32,90.24,91.34,2233548,0
+CHWY.US,D,20210812,000000,91.56,95.28,91.26,95.08,2284703,0
+CHWY.US,D,20210813,000000,95.2,97.74,94.87,95.7,2655160,0
+CHWY.US,D,20210816,000000,94.5,94.98,90.5201,91.78,1725457,0
+CHWY.US,D,20210817,000000,91.72,93.33,90.67,92.59,1628018,0
+CHWY.US,D,20210818,000000,93.18,94.25,91.07,91.07,1221116,0
+CHWY.US,D,20210819,000000,90.25,91.25,89.355,89.7,986718,0
+CHWY.US,D,20210820,000000,89.58,89.92,86.26,86.52,2372286,0
+CHWY.US,D,20210823,000000,86.78,89.22,86.6,88.33,1434942,0
+CHWY.US,D,20210824,000000,88.62,92.29,88.53,92.1,1566591,0
+CHWY.US,D,20210825,000000,92.1,92.76,90.7501,92.21,996262,0
+CHWY.US,D,20210826,000000,92.32,92.405,88.47,89.55,1807155,0
+CHWY.US,D,20210827,000000,90,91.22,88.07,88.11,1476689,0
+CHWY.US,D,20210830,000000,88.99,91.35,88.2701,90.1,1707886,0
+CHWY.US,D,20210831,000000,90.27,91.12,87.92,88.12,2511154,0
+CHWY.US,D,20210901,000000,88.29,89.0491,86.6,87.43,7514366,0
+CHWY.US,D,20210902,000000,79.28,81.37,78.5,79.31,19038897,0
+CHWY.US,D,20210903,000000,79.23,79.98,76.55,76.75,6574026,0
+CHWY.US,D,20210907,000000,76.75,77.29,75.1585,75.82,4503366,0
+CHWY.US,D,20210908,000000,75.63,76.3999,73.9,75.95,3181812,0
+CHWY.US,D,20210909,000000,75.99,76.89,75.5367,76.6,2386870,0
+CHWY.US,D,20210910,000000,76.99,77.9,74.68,74.99,2696611,0
+CHWY.US,D,20210913,000000,74.73,74.879,71.93,73.64,3005776,0
+CHWY.US,D,20210914,000000,73.91,74.15,71.75,72.22,1771683,0
+CHWY.US,D,20210915,000000,72.34,73.77,71.71,73.65,2446441,0
+CHWY.US,D,20210916,000000,73.16,75.06,73.04,74.92,2221228,0
+CHWY.US,D,20210917,000000,75.45,76.3238,74.905,75.62,2550687,0
+CHWY.US,D,20210920,000000,74.29,75.89,74,75.63,2119425,0
+CHWY.US,D,20210921,000000,75.39,76.47,74.3,75.15,1680499,0
+CHWY.US,D,20210922,000000,74.82,75.89,73.56,73.84,2066241,0
+CHWY.US,D,20210923,000000,74.52,75.25,73.44,73.45,2115086,0
+CHWY.US,D,20210924,000000,72.8,72.8,68.68,69.83,5927045,0
+CHWY.US,D,20210927,000000,69.11,70.84,67.89,70.5,3692135,0
+CHWY.US,D,20210928,000000,70.23,71.64,68.31,69.64,3065833,0
+CHWY.US,D,20210929,000000,69.3,69.87,67.7,67.71,2986694,0
+CHWY.US,D,20210930,000000,68.51,69.09,67.58,68.11,2155382,0
+CHWY.US,D,20211001,000000,68,68,66.1,67.39,1735795,0
+CHWY.US,D,20211004,000000,67.13,67.26,63.42,64.23,4220295,0
+CHWY.US,D,20211005,000000,64.39,65.27,63.63,63.96,2559585,0
+CHWY.US,D,20211006,000000,63.47,65.5137,63.47,64.54,2272008,0
+CHWY.US,D,20211007,000000,65,66.515,64.65,64.79,2814313,0
+CHWY.US,D,20211008,000000,64.79,65.01,62.07,62.6,4843603,0
+CHWY.US,D,20211011,000000,62.32,62.65,61.4,61.46,3067430,0
+CHWY.US,D,20211012,000000,61.73,63.56,60.4501,62.87,4674765,0
+CHWY.US,D,20211013,000000,62.95,63.395,61.31,62.73,2933692,0
+CHWY.US,D,20211014,000000,63.49,63.87,62.37,62.61,3362718,0
+CHWY.US,D,20211015,000000,62.77,64.09,61.9,63.53,2879225,0
+CHWY.US,D,20211018,000000,63.78,65.96,62.75,65.91,4079799,0
+CHWY.US,D,20211019,000000,65.87,67.03,64.76,66.34,3170146,0
+CHWY.US,D,20211020,000000,67,67.1,65.4,65.9,2031768,0
+CHWY.US,D,20211021,000000,65.9,66.61,65.39,65.5,2093746,0
+CHWY.US,D,20211022,000000,65.3,66.22,64.92,65.47,2002189,0
+CHWY.US,D,20211025,000000,64.98,68.2,64.81,67.95,2953570,0
+CHWY.US,D,20211026,000000,68.2,69.94,67.5063,67.99,5345352,0
+CHWY.US,D,20211027,000000,68.11,69.89,67.01,67.29,2405231,0
+CHWY.US,D,20211028,000000,67.29,74.73,66.92,72.63,7486013,0
+CHWY.US,D,20211029,000000,71.71,76.35,71.03,75.8,4983748,0
+CHWY.US,D,20211101,000000,75.8,77.17,74.23,74.71,2935481,0
+CHWY.US,D,20211102,000000,74.91,74.91,72.63,73.39,2217501,0
+CHWY.US,D,20211103,000000,73.8,74.43,72.71,73.16,3347212,0
+CHWY.US,D,20211104,000000,73.15,80.575,73.1,79.62,6206307,0
+CHWY.US,D,20211105,000000,78.35,79.16,73.92,74.4,3867771,0
+CHWY.US,D,20211108,000000,74.49,76.54,74.49,75.58,2793916,0
+CHWY.US,D,20211109,000000,76.1,77.44,75.4,76.62,2186345,0
+CHWY.US,D,20211110,000000,76.05,76.055,71.53,72.15,3012924,0
+CHWY.US,D,20211111,000000,73.25,73.8,71.17,71.3,2624687,0
+CHWY.US,D,20211112,000000,71.81,77.08,70.85,76.91,3432348,0
+CHWY.US,D,20211115,000000,77.03,77.59,74.4012,74.76,2107314,0
+CHWY.US,D,20211116,000000,74.25,76.58,73.88,75.98,2147232,0
+CHWY.US,D,20211117,000000,75.55,76.2,73.27,73.35,2803971,0
+CHWY.US,D,20211118,000000,73,74.5499,72.66,72.92,2166814,0
+CHWY.US,D,20211119,000000,73.6,75.68,72.9,72.92,2732360,0
+CHWY.US,D,20211122,000000,72.5,73.1182,65.57,66.04,5088321,0
+CHWY.US,D,20211123,000000,65.6,65.6,62.28,64.53,4086132,0
+CHWY.US,D,20211124,000000,64.17,67.3905,63.63,67.1,3128327,0
+CHWY.US,D,20211126,000000,69.36,70.05,67.6,69.39,2726378,0
+CHWY.US,D,20211129,000000,68.5,69.48,66.21,68.66,3007977,0
+CHWY.US,D,20211130,000000,68.7,69.0899,65.85,68.26,4887663,0
+CHWY.US,D,20211201,000000,68.62,69.38,65.32,66.5,6923942,0
+CHWY.US,D,20211202,000000,64.95,66.35,62.82,66,4534786,0
+CHWY.US,D,20211203,000000,65.16,66.4,60.25,62.69,5996622,0
+CHWY.US,D,20211206,000000,59.01,60.66,57.52,59.54,6599902,0
+CHWY.US,D,20211207,000000,60.93,62.54,60.31,60.77,4256224,0
+CHWY.US,D,20211208,000000,60.8,61.24,58.52,60.1,4404535,0
+CHWY.US,D,20211209,000000,60.31,60.4008,55.95,56.3,9763358,0
+CHWY.US,D,20211210,000000,50.3,53.4299,50.05,51.76,17830926,0
+CHWY.US,D,20211213,000000,51.44,55.37,51.43,55.26,8007100,0
+CHWY.US,D,20211214,000000,54.63,56.22,53.52,54.87,5989865,0
+CHWY.US,D,20211215,000000,54.66,56.99,52.86,56.37,6101179,0
+CHWY.US,D,20211216,000000,56.25,56.62,52.52,53.4,5554386,0
+CHWY.US,D,20211217,000000,52.82,54.99,51.6,54.76,4499229,0
+CHWY.US,D,20211220,000000,53.98,57.0424,53.3067,56.52,5283430,0
+CHWY.US,D,20211221,000000,57.36,57.66,54.45,55.22,3624638,0
+CHWY.US,D,20211222,000000,55.03,56.4298,53.9395,55.76,3180554,0
+CHWY.US,D,20211223,000000,56.69,60.11,56.5,59.26,4917984,0
+CHWY.US,D,20211227,000000,58.68,60.79,58.23,60.27,2277277,0
+CHWY.US,D,20211228,000000,60.39,61.47,59.92,60,2372741,0
+CHWY.US,D,20211229,000000,59.71,59.71,57.07,57.81,2566190,0
+CHWY.US,D,20211230,000000,58.24,60.33,57.59,59.43,2233941,0
+CHWY.US,D,20211231,000000,59.44,61.2,58.9,58.97,2578787,0
+CHWY.US,D,20220103,000000,59.39,60.51,57.26,57.48,3129884,0
+CHWY.US,D,20220104,000000,57.395,57.395,52.87,54.4,4496412,0
+CHWY.US,D,20220105,000000,53.83,55.2,51.53,52.01,3554082,0
+CHWY.US,D,20220106,000000,51.56,54.28,50.05,52.89,3174817,0
+CHWY.US,D,20220107,000000,50.79,51.25,48.03,48.52,8171871,0
+CHWY.US,D,20220110,000000,47.95,49.92,46.45,49.91,4190621,0
+CHWY.US,D,20220111,000000,49.16,51.99,49.02,50.93,2635483,0
+CHWY.US,D,20220112,000000,50.9,51.89,48.19,48.58,3204780,0
+CHWY.US,D,20220113,000000,49.36,49.36,46.03,46.09,3598545,0
+CHWY.US,D,20220114,000000,45.69,46.49,43.12,44.86,5343789,0
+CHWY.US,D,20220118,000000,43.56,46.26,42.98,43.25,5628626,0
+CHWY.US,D,20220119,000000,43,44.1999,41.92,42.19,3258648,0
+CHWY.US,D,20220120,000000,42.67,44.21,40.62,40.68,3944423,0
+CHWY.US,D,20220121,000000,40,40.49,37.68,38.05,5376986,0
+CHWY.US,D,20220124,000000,37.02,43.3,36.7,43.27,11460324,0
+CHWY.US,D,20220125,000000,42.12,44.3,41.71,42.44,8506710,0
+CHWY.US,D,20220126,000000,43.63,45.86,42.15,43.44,6788476,0
+CHWY.US,D,20220127,000000,43.1,44.87,42.48,42.71,5385224,0
+CHWY.US,D,20220128,000000,43.69,44.32,41.3491,43.95,3711081,0
+CHWY.US,D,20220131,000000,44.49,47.76,44.41,47.61,4258919,0
+CHWY.US,D,20220201,000000,47.54,48.32,45.98,47.86,2914275,0
+CHWY.US,D,20220202,000000,47.81,48.025,43.82,43.95,4258281,0
+CHWY.US,D,20220203,000000,43.23,44.1481,41.31,43.69,6128193,0
+CHWY.US,D,20220204,000000,44.97,50.5,44.65,49.29,7853467,0
+CHWY.US,D,20220207,000000,48.49,49.48,45.61,45.82,4915483,0
+CHWY.US,D,20220208,000000,45.9,47.24,44.61,46.98,2780301,0
+CHWY.US,D,20220209,000000,47.73,52.3,47.69,52.25,8222218,0
+CHWY.US,D,20220210,000000,50.74,53.9,50.64,52.42,5918944,0
+CHWY.US,D,20220211,000000,52.21,53.1499,50.78,52.1,3761887,0
+CHWY.US,D,20220214,000000,51.5,53.85,50.96,52.63,3698557,0
+CHWY.US,D,20220215,000000,52.66,54.0763,51.91,54,3383820,0
+CHWY.US,D,20220216,000000,54.07,54.19,48.87,49.56,5362775,0
+CHWY.US,D,20220217,000000,49.31,50.3,45.53,45.66,3084951,0
+CHWY.US,D,20220218,000000,45.81,47.09,43.89,44.17,4600997,0
+CHWY.US,D,20220222,000000,43.85,44.91,41.54,41.58,3678323,0
+CHWY.US,D,20220223,000000,41.8,42.22,38.43,38.44,2913588,0
+CHWY.US,D,20220224,000000,36.77,41.09,36.69,40.59,5982974,0
+CHWY.US,D,20220225,000000,41.5,42.23,38.917,42.17,3300999,0
+CHWY.US,D,20220228,000000,42.53,47.49,42.11,47.14,7101648,0
+CHWY.US,D,20220301,000000,46.62,48,45.7,46.91,4273499,0
+CHWY.US,D,20220302,000000,46.8,46.91,43.82,45.11,3764267,0
+CHWY.US,D,20220303,000000,45,45.66,43.13,43.99,2943933,0
+CHWY.US,D,20220304,000000,44.85,45.49,43.2701,45.27,3633571,0
+CHWY.US,D,20220307,000000,45.43,47.12,42.79,42.83,2783630,0
+CHWY.US,D,20220308,000000,42.27,43.58,39.35,42.04,3947024,0
+CHWY.US,D,20220309,000000,42.64,43.86,41.195,41.65,3216209,0
+CHWY.US,D,20220310,000000,41.57,41.57,37.725,38.37,5315001,0
+CHWY.US,D,20220311,000000,39.63,40.05,38.3,39.24,3812320,0
+CHWY.US,D,20220314,000000,37.96,39.16,36.61,36.87,3404515,0
+CHWY.US,D,20220315,000000,36.26,37.5,35.59,37.22,3761248,0
+CHWY.US,D,20220316,000000,37.66,41.21,37.66,41.19,4795132,0
+CHWY.US,D,20220317,000000,40.48,42.32,40,42.24,2728482,0
+CHWY.US,D,20220318,000000,41.53,44.52,41.4584,44.21,2692873,0
+CHWY.US,D,20220321,000000,43.62,44.0331,40.61,41.28,3803203,0
+CHWY.US,D,20220322,000000,41.57,46.18,41.46,45.42,4625294,0
+CHWY.US,D,20220323,000000,44.68,49.765,44.26,46.15,5649891,0
+CHWY.US,D,20220324,000000,46,47.23,43.16,45.9,4192017,0
+CHWY.US,D,20220325,000000,45.6,46.635,43.52,45.76,3470648,0
+CHWY.US,D,20220328,000000,46.62,49.41,46.1,48.8,4306859,0
+CHWY.US,D,20220329,000000,52.18,52.39,48.43,51,9681089,0
+CHWY.US,D,20220330,000000,43.9,45.29,41.8,42.79,22791013,0
+CHWY.US,D,20220331,000000,42.5,42.97,40.75,40.78,8112621,0
+CHWY.US,D,20220401,000000,41.21,42.2,39.86,40.93,6063508,0
+CHWY.US,D,20220404,000000,41.49,46.34,40.4212,45.82,7626734,0
+CHWY.US,D,20220405,000000,45.99,47.14,43.88,44.24,4432572,0
+CHWY.US,D,20220406,000000,43.04,43.53,40.04,42.28,6828948,0
+CHWY.US,D,20220407,000000,42.01,43.8,41.57,43.59,4254520,0
+CHWY.US,D,20220408,000000,43.03,44.44,42.3,43.19,3218275,0
+CHWY.US,D,20220411,000000,42.42,44,41.6101,43.27,2519618,0
+CHWY.US,D,20220412,000000,43.83,45.6293,43.23,43.3,2952392,0
+CHWY.US,D,20220413,000000,43,43.79,41.835,43.1,6309728,0
+CHWY.US,D,20220414,000000,42.8,42.9,39.35,39.93,6375342,0
+CHWY.US,D,20220418,000000,40.3,40.39,38.26,39.68,3367332,0
+CHWY.US,D,20220419,000000,39.63,42.67,39.27,42.39,3918952,0
+CHWY.US,D,20220420,000000,42.46,42.46,39.56,39.61,3089868,0
+CHWY.US,D,20220421,000000,39.31,40.06,36.63,37.13,4624125,0
+CHWY.US,D,20220422,000000,37.23,37.95,34.48,34.62,4747435,0
+CHWY.US,D,20220425,000000,34.18,35.2,33.34,34.66,4178702,0
+CHWY.US,D,20220426,000000,34.57,34.65,31.18,31.42,5910553,0
+CHWY.US,D,20220427,000000,31.33,31.8095,30.19,30.82,4913727,0
+CHWY.US,D,20220428,000000,30.58,32.84,29.05,32.26,5625888,0
+CHWY.US,D,20220429,000000,31.42,32.303,28.835,29.06,6451623,0
+CHWY.US,D,20220502,000000,28.6,30.5,28.2,30.37,5477316,0
+CHWY.US,D,20220503,000000,30.03,31.01,29.58,30.3,3741624,0
+CHWY.US,D,20220504,000000,29.69,32.67,28.84,32.51,4853574,0
+CHWY.US,D,20220505,000000,31.2,31.21,28.6,28.98,5756989,0
+CHWY.US,D,20220506,000000,28.89,29.18,26.34,27.4,5263202,0
+CHWY.US,D,20220509,000000,26.66,27.9,26.0801,26.33,5293074,0
+CHWY.US,D,20220510,000000,26.68,27.85,25.445,26.94,5795535,0
+CHWY.US,D,20220511,000000,26.65,27.48,23.35,23.67,6050136,0
+CHWY.US,D,20220512,000000,23.23,27.85,22.6799,26,7989288,0
+CHWY.US,D,20220513,000000,27.25,28.52,26.86,27.97,4128681,0
+CHWY.US,D,20220516,000000,27.23,28.55,26.44,26.57,3019908,0
+CHWY.US,D,20220517,000000,27.24,27.94,25.89,27.65,4135110,0
+CHWY.US,D,20220518,000000,26.86,27.08,24.092,24.29,4751891,0
+CHWY.US,D,20220519,000000,24.19,25.71,23.5,24.97,3476923,0
+CHWY.US,D,20220520,000000,25.57,25.68,23.5583,24.47,4063659,0
+CHWY.US,D,20220523,000000,24.28,25.06,23.86,24.9,3309504,0
+CHWY.US,D,20220524,000000,24.23,24.25,22.22,23.31,5249435,0
+CHWY.US,D,20220525,000000,22.66,25.03,22.65,24.19,5582219,0
+CHWY.US,D,20220526,000000,24.1,26.13,24.06,25.54,3684415,0
+CHWY.US,D,20220527,000000,25.32,27.155,25.32,27.11,4443742,0
+CHWY.US,D,20220531,000000,27.76,27.92,24.76,24.8,8458528,0
+CHWY.US,D,20220601,000000,24.89,25.51,22.96,23.49,16075897,0
+CHWY.US,D,20220602,000000,27.09,29.47,25.8,29.18,48989102,0
+CHWY.US,D,20220603,000000,28.47,29.79,27.92,28.8,12199703,0
+CHWY.US,D,20220606,000000,29.63,30.11,27.31,27.76,6915211,0
+CHWY.US,D,20220607,000000,27.77,28.99,27.2245,28.62,4981761,0
+CHWY.US,D,20220608,000000,28.62,29.54,28.54,28.99,4258551,0
+CHWY.US,D,20220609,000000,30.48,31.72,29.49,29.75,11460023,0
+CHWY.US,D,20220610,000000,28.83,30.09,28.41,28.72,6443570,0
+CHWY.US,D,20220613,000000,28,28.58,26.685,27.07,5917882,0
+CHWY.US,D,20220614,000000,26.83,27.98,26.47,27.05,4108514,0
+CHWY.US,D,20220615,000000,27.19,30.01,27.13,29.24,4968505,0
+CHWY.US,D,20220616,000000,28.84,29.02,27.795,28.43,5398983,0
+CHWY.US,D,20220617,000000,28.6,29.38,28.23,28.7,5356476,0
+CHWY.US,D,20220621,000000,31.14,33.14,30.61,31.85,7326165,0
+CHWY.US,D,20220622,000000,31.2,33.43,31.1,32.62,6154664,0
+CHWY.US,D,20220623,000000,33,36.68,33,36.65,7286640,0
+CHWY.US,D,20220624,000000,37.18,38.3598,36.15,38.16,7266787,0
+CHWY.US,D,20220627,000000,40,40.4,37.08,38.14,8547693,0
+CHWY.US,D,20220628,000000,37.89,38.698,35.24,35.24,5709547,0
+CHWY.US,D,20220629,000000,35.01,35.8,34.36,35.34,4406588,0
+CHWY.US,D,20220630,000000,34.88,35.845,34.0241,34.72,4911572,0
+CHWY.US,D,20220701,000000,35.16,37.2,34.64,37.19,5054508,0
+CHWY.US,D,20220705,000000,37,41.03,36.6,40.54,6236203,0
+CHWY.US,D,20220706,000000,40.32,41.1,38.82,39.83,4744512,0
+CHWY.US,D,20220707,000000,39.5,43.07,39.5,42.42,5015173,0
+CHWY.US,D,20220708,000000,41.49,45.5,40.76,44.13,8008429,0
+CHWY.US,D,20220711,000000,43.42,43.73,41.84,43.13,4458311,0
+CHWY.US,D,20220712,000000,43.44,44.25,40.9501,42.67,5470218,0
+CHWY.US,D,20220713,000000,41.71,45.7,40.81,42.84,6537767,0
+CHWY.US,D,20220714,000000,42.79,43.42,41.1701,41.85,5261954,0
+CHWY.US,D,20220715,000000,42.23,43.24,41.32,42.65,3677517,0
+CHWY.US,D,20220718,000000,43.39,44.86,42.645,42.98,4368885,0
+CHWY.US,D,20220719,000000,43.72,44.225,42.43,43.31,3994834,0
+CHWY.US,D,20220720,000000,43.42,45.44,42.35,42.69,4928041,0
+CHWY.US,D,20220721,000000,42.75,45.485,42.39,45.18,5043015,0
+CHWY.US,D,20220722,000000,45,47.49,42.46,42.52,5570792,0
+CHWY.US,D,20220725,000000,42.4,42.7,40.93,41.75,3957968,0
+CHWY.US,D,20220726,000000,38.9,39.0816,37.24,38.4,7164792,0
+CHWY.US,D,20220727,000000,39.28,39.72,37.755,38.94,3724381,0
+CHWY.US,D,20220728,000000,38.63,39.6,36.28,39.13,5126257,0
+CHWY.US,D,20220729,000000,38.8,39.38,37.55,38.81,3733088,0
+CHWY.US,D,20220801,000000,38.6,41.05,37.55,40.94,2830573,0
+CHWY.US,D,20220802,000000,40.53,42.64,40,40.8,3324618,0
+CHWY.US,D,20220803,000000,41.45,42.4135,40.841,42.14,3135374,0
+CHWY.US,D,20220804,000000,42.03,43.58,41.62,43.23,2933457,0
+CHWY.US,D,20220805,000000,42,44.56,41.68,44.44,3437456,0
+CHWY.US,D,20220808,000000,44.9,48.86,44.8925,47.71,4740659,0
+CHWY.US,D,20220809,000000,46.7,47.58,45.78,45.93,2442630,0
+CHWY.US,D,20220810,000000,48.16,48.875,46.745,48.85,2684564,0
+CHWY.US,D,20220811,000000,49.5,51.87,48.01,48.3,3703426,0
+CHWY.US,D,20220812,000000,49.05,50.07,47.87,49.98,1793578,0
+CHWY.US,D,20220815,000000,49.49,50.95,48.63,49.43,2023120,0
+CHWY.US,D,20220816,000000,49.16,51.97,46.49,50.01,4433108,0
+CHWY.US,D,20220817,000000,48.99,49.66,47.66,48.25,4343601,0
+CHWY.US,D,20220818,000000,47.87,47.87,45.51,45.99,3790142,0
+CHWY.US,D,20220819,000000,45.1,45.318,42.1,42.78,3725415,0
+CHWY.US,D,20220822,000000,41.9,42.51,41.09,41.15,2156318,0
+CHWY.US,D,20220823,000000,41.56,43.325,41.25,41.26,2777024,0
+CHWY.US,D,20220824,000000,41.29,41.79,40.21,40.25,2990106,0
+CHWY.US,D,20220825,000000,40.64,40.89,39.52,40.57,3331391,0
+CHWY.US,D,20220826,000000,40.95,41.09,37.26,38.1,5561148,0
+CHWY.US,D,20220829,000000,38.1,38.77,37.39,38.01,3407205,0
+CHWY.US,D,20220830,000000,38.4,39.1181,36.87,37.39,9694115,0
+CHWY.US,D,20220831,000000,34.08,35.94,33.5203,34.33,19809429,0
+CHWY.US,D,20220901,000000,33.8,34.31,32.14,33.87,6306706,0
+CHWY.US,D,20220902,000000,34.19,34.39,31.95,32.75,6143965,0
+CHWY.US,D,20220906,000000,32.6,33.97,32.08,33.03,5244338,0
+CHWY.US,D,20220907,000000,32.65,34.83,32.65,34.26,4174012,0
+CHWY.US,D,20220908,000000,33.54,35.65,33.52,35.63,4026200,0
+CHWY.US,D,20220909,000000,35.89,36.93,35.36,35.98,3360782,0
+CHWY.US,D,20220912,000000,36.3,37.35,36.0913,36.8,3397062,0
+CHWY.US,D,20220913,000000,35.16,35.16,33.46,34.71,4176652,0
+CHWY.US,D,20220914,000000,35.14,35.83,34.16,35.79,2669317,0
+CHWY.US,D,20220915,000000,35.55,36.49,34.8,36.45,3828109,0
+CHWY.US,D,20220916,000000,35.37,35.65,34.75,35.17,3238654,0
+CHWY.US,D,20220919,000000,34.91,35.65,34.54,35.59,3559582,0
+CHWY.US,D,20220920,000000,35.24,35.47,32.215,32.49,5814736,0
+CHWY.US,D,20220921,000000,32.7,34.75,32.61,33.1,5040358,0
+CHWY.US,D,20220922,000000,32.97,32.98,31.29,31.6,3749647,0
+CHWY.US,D,20220923,000000,31.37,32.3,30.265,31.76,4639446,0
+CHWY.US,D,20220926,000000,31.68,34.08,31.66,32.05,4456992,0
+CHWY.US,D,20220927,000000,32.74,33.7062,31.89,32.69,3166266,0
+CHWY.US,D,20220928,000000,32.98,33.38,32.33,33.09,2946656,0
+CHWY.US,D,20220929,000000,32.26,32.585,30.94,31.08,2630251,0
+CHWY.US,D,20220930,000000,30.97,32.0314,30.36,30.72,2628644,0
+CHWY.US,D,20221003,000000,30.77,31.83,29.5401,31.22,2630803,0
+CHWY.US,D,20221004,000000,32.19,33.16,32.04,33.12,2469899,0
+CHWY.US,D,20221005,000000,32.65,37.17,32.565,36.67,10598896,0
+CHWY.US,D,20221006,000000,36.66,38.65,36.36,37.94,6125103,0
+CHWY.US,D,20221007,000000,37.16,38.39,35.68,36.34,5714368,0
+CHWY.US,D,20221010,000000,36.24,37.02,34.8,35.34,4000839,0
+CHWY.US,D,20221011,000000,35,35.7,33.33,34.03,3720948,0
+CHWY.US,D,20221012,000000,34.08,34.95,32.29,34.88,4333835,0
+CHWY.US,D,20221013,000000,33,36.395,32.01,36.09,6336218,0
+CHWY.US,D,20221014,000000,36.57,36.77,32.83,32.99,4516795,0
+CHWY.US,D,20221017,000000,34.41,36.7973,33.85,36.54,4429790,0
+CHWY.US,D,20221018,000000,37.98,38.1,36.05,36.46,5421471,0
+CHWY.US,D,20221019,000000,36.03,36.45,34.22,34.84,4449825,0
+CHWY.US,D,20221020,000000,34.95,36.76,34.45,34.84,3708707,0
+CHWY.US,D,20221021,000000,35.23,37.48,34.96,37.38,5351424,0
+CHWY.US,D,20221024,000000,37,38.315,36.06,38.2,3547015,0
+CHWY.US,D,20221025,000000,38.3,40.665,38.3,39.79,3897981,0
+CHWY.US,D,20221026,000000,39.09,41.84,38.82,40.01,3092297,0
+CHWY.US,D,20221027,000000,40.25,40.7999,38.9493,39.49,2538992,0
+CHWY.US,D,20221028,000000,38.64,39.58,37.1,39.41,2692852,0
+CHWY.US,D,20221031,000000,39.19,40.22,38.72,38.73,2641517,0
+CHWY.US,D,20221101,000000,39.82,40.58,37.95,38.05,1967691,0
+CHWY.US,D,20221102,000000,38.06,38.35,35.35,35.37,3307293,0
+CHWY.US,D,20221103,000000,35.4,36.41,35.11,35.45,3034430,0
+CHWY.US,D,20221104,000000,36.4,36.4,31.89,33.87,6343324,0
+CHWY.US,D,20221107,000000,34.25,35.46,32.7538,35.37,4479510,0
+CHWY.US,D,20221108,000000,35.38,36.24,34.05,34.9,2609289,0
+CHWY.US,D,20221109,000000,34.39,34.39,31.74,31.99,3336222,0
+CHWY.US,D,20221110,000000,34.14,38.34,34.12,38.34,4210377,0
+CHWY.US,D,20221111,000000,38.41,41.26,37.73,41.14,4013349,0
+CHWY.US,D,20221114,000000,40.46,44.229,39.74,43.21,5752757,0
+CHWY.US,D,20221115,000000,44.04,45.73,42.42,42.85,4844848,0
+CHWY.US,D,20221116,000000,42,42.2791,39.89,42.24,3264201,0
+CHWY.US,D,20221117,000000,41.19,41.675,40.13,40.97,2606278,0
+CHWY.US,D,20221118,000000,41.94,42.8,40.16,40.92,2862503,0
+CHWY.US,D,20221121,000000,40.92,42.05,40.3,41.39,3090669,0
+CHWY.US,D,20221122,000000,41.26,41.67,39.9,41.06,1906549,0
+CHWY.US,D,20221123,000000,41.29,42.44,41.11,41.76,1720616,0
+CHWY.US,D,20221125,000000,41.01,41.87,40.75,41.2,755798,0
+CHWY.US,D,20221128,000000,40.88,42.63,40.7,40.96,2252916,0
+CHWY.US,D,20221129,000000,41.26,41.42,39.49,40.2,2643714,0
+CHWY.US,D,20221130,000000,41.39,43.17,40.39,43.13,3061466,0
+CHWY.US,D,20221201,000000,42.69,44.47,42.69,44.35,2358042,0
+CHWY.US,D,20221202,000000,42.94,45.635,42.43,44.92,2750644,0
+CHWY.US,D,20221205,000000,45,45.63,42.99,43.31,3987831,0
+CHWY.US,D,20221206,000000,43.61,44.17,41.57,41.72,3759870,0
+CHWY.US,D,20221207,000000,40.2,41.93,40.2,41.23,4027986,0
+CHWY.US,D,20221208,000000,41.38,42.73,40.285,41.97,5343515,0
+CHWY.US,D,20221209,000000,40.31,45.45,40.28,43.65,9287583,0
+CHWY.US,D,20221212,000000,43.93,45.37,43.47,45.14,4813514,0
+CHWY.US,D,20221213,000000,47.31,48.01,44.2,44.57,6159236,0
+CHWY.US,D,20221214,000000,44.6,44.6,41.76,42.85,4291574,0
+CHWY.US,D,20221215,000000,42.21,42.6874,39.64,40.93,5388969,0
+CHWY.US,D,20221216,000000,40.61,42.675,40.46,42.41,4596405,0
+CHWY.US,D,20221219,000000,42.79,43.65,40.57,40.6,3508750,0
+CHWY.US,D,20221220,000000,40.06,40.98,39.1757,39.58,2428894,0
+CHWY.US,D,20221221,000000,40,42.03,39.465,41.2,2629247,0
+CHWY.US,D,20221222,000000,40.5,40.83,38.0388,39.45,2673425,0
+CHWY.US,D,20221223,000000,39.21,39.5428,37.71,39.32,3010733,0
+CHWY.US,D,20221227,000000,39.06,39.243,37.425,37.56,2264747,0
+CHWY.US,D,20221228,000000,37.29,37.4,35.44,35.49,3116961,0
+CHWY.US,D,20221229,000000,35.84,37.8,35.6,37.62,3849496,0
+CHWY.US,D,20221230,000000,36.57,37.2,36.23,37.08,2037801,0
+CHWY.US,D,20230103,000000,37.97,38.22,34.77,35.46,3183081,0
+CHWY.US,D,20230104,000000,35.84,36.17,33.96,35.47,3976465,0
+CHWY.US,D,20230105,000000,35,36.27,34.38,36.15,2746467,0
+CHWY.US,D,20230106,000000,36.4,38.16,35.24,37.52,3551329,0
+CHWY.US,D,20230109,000000,37.95,40.4108,37.6,40.13,4122692,0
+CHWY.US,D,20230110,000000,40.1,41.18,39.64,40.99,2738566,0
+CHWY.US,D,20230111,000000,41.29,43.97,41.29,43.77,4506497,0
+CHWY.US,D,20230112,000000,44.19,44.33,42.41,43.75,2561502,0
+CHWY.US,D,20230113,000000,42.93,44.43,42.7,43.76,2809788,0
+CHWY.US,D,20230117,000000,43.66,44.6,43.14,43.92,3227297,0
+CHWY.US,D,20230118,000000,43.78,44.9738,41.73,41.92,4469864,0
+CHWY.US,D,20230119,000000,40.5,40.73,39.13,39.9,4710399,0
+CHWY.US,D,20230120,000000,40.14,41.68,39.97,41.33,3201017,0
+CHWY.US,D,20230123,000000,42.09,44.37,41.76,43.42,5065026,0
+CHWY.US,D,20230124,000000,43,44.5522,43,43.5,3747943,0
+CHWY.US,D,20230125,000000,41.79,45.14,41.21,44.81,4285161,0
+CHWY.US,D,20230126,000000,47.56,47.6,43.77,43.97,3246772,0
+CHWY.US,D,20230127,000000,46.33,47.55,45.2008,45.91,10642011,0
+CHWY.US,D,20230130,000000,45.28,46.319,43.07,43.26,4712806,0
+CHWY.US,D,20230131,000000,43.51,45.16,43.41,45.06,3966154,0
+CHWY.US,D,20230201,000000,45,47.615,44.02,47.02,4266839,0
+CHWY.US,D,20230202,000000,48.25,49.51,44,49.4,4506203,0
+CHWY.US,D,20230203,000000,47.76,52.88,47.19,48.73,5811754,0
+CHWY.US,D,20230206,000000,48.19,49.65,48,48.17,3294912,0
+CHWY.US,D,20230207,000000,47.55,47.63,45.02,46.77,5086949,0
+CHWY.US,D,20230208,000000,46.81,46.96,45.8,45.83,2606699,0
+CHWY.US,D,20230209,000000,46.38,46.72,44.75,45.16,2888858,0
+CHWY.US,D,20230210,000000,44.85,46.21,44.06,45.1,2997000,0
+CHWY.US,D,20230213,000000,45.32,47.83,45.01,46.68,3490689,0
+CHWY.US,D,20230214,000000,46.2,48.4,45.75,47.89,3753902,0
+CHWY.US,D,20230215,000000,47.85,49.54,47.5,49.07,3317980,0
+CHWY.US,D,20230216,000000,48.05,49.2899,47.06,47.23,3038912,0
+CHWY.US,D,20230217,000000,47.17,47.37,44.51,44.61,6942482,0
+CHWY.US,D,20230221,000000,43.69,43.7199,40.47,40.6,5309946,0
+CHWY.US,D,20230222,000000,40.6,41.53,39.8,40.33,3494032,0
+CHWY.US,D,20230223,000000,40.41,40.67,38.281,39.76,5184835,0
+CHWY.US,D,20230224,000000,39.1,39.8,39.02,39.56,3767321,0
+CHWY.US,D,20230227,000000,39.86,40.98,39.5,40.84,4001077,0
+CHWY.US,D,20230228,000000,40.5,40.71,39.8723,40.55,3058635,0
+CHWY.US,D,20230301,000000,40.53,40.61,39.36,39.54,2283214,0
+CHWY.US,D,20230302,000000,39.13,40.17,38.98,40,2783618,0
+CHWY.US,D,20230303,000000,40.18,40.69,39.82,40.3,2500601,0
+CHWY.US,D,20230306,000000,40.45,41.93,40.2,40.43,2377938,0
+CHWY.US,D,20230307,000000,40.39,42.127,40.18,41.08,2894444,0
+CHWY.US,D,20230308,000000,40.81,41.35,39.83,40.3,3031641,0
+CHWY.US,D,20230309,000000,40.03,40.775,39.47,39.88,4320186,0
+CHWY.US,D,20230310,000000,39.79,39.8,38.095,38.8,3769912,0
+CHWY.US,D,20230313,000000,38.32,40.84,36.73,39.26,4024740,0
+CHWY.US,D,20230314,000000,40.12,40.49,37.72,38.6,4395089,0
+CHWY.US,D,20230315,000000,37.72,38.22,36.02,38.16,5264116,0
+CHWY.US,D,20230316,000000,38.04,38.96,36.6165,38.74,4830019,0
+CHWY.US,D,20230317,000000,39.18,40.24,38.32,38.61,4715483,0
+CHWY.US,D,20230320,000000,38.31,38.5,37.295,38,4389109,0
+CHWY.US,D,20230321,000000,38.49,40.57,38.41,39.88,4256033,0
+CHWY.US,D,20230322,000000,39.49,39.5248,37.61,37.76,10285331,0
+CHWY.US,D,20230323,000000,36.2,36.8,33.81,34.93,18868145,0
+CHWY.US,D,20230324,000000,34.88,35.7,32.94,33.59,8376433,0
+CHWY.US,D,20230327,000000,33.93,34.61,33.51,34.38,4460145,0
+CHWY.US,D,20230328,000000,34.35,35.77,34.295,35.54,4412041,0
+CHWY.US,D,20230329,000000,35.94,37.31,35.87,37.3,4785650,0
+CHWY.US,D,20230330,000000,37.8,38.73,36.315,36.88,4926101,0
+CHWY.US,D,20230331,000000,37.08,38.25,36.61,37.38,4226179,0
+CHWY.US,D,20230403,000000,37.04,37.275,35.925,37.14,3020720,0
+CHWY.US,D,20230404,000000,37.79,37.8897,35.92,36.15,3292519,0
+CHWY.US,D,20230405,000000,35.73,35.975,34.4561,35.17,2945938,0
+CHWY.US,D,20230406,000000,34.92,36.089,34.135,35.21,3942951,0
+CHWY.US,D,20230410,000000,34.51,36.47,34.51,35.23,3140313,0
+CHWY.US,D,20230411,000000,35.66,36.31,35.0201,35.58,4211472,0
+CHWY.US,D,20230412,000000,36.04,36.33,34.34,34.39,2767593,0
+CHWY.US,D,20230413,000000,34.9,35.3,34.39,34.85,2599468,0
+CHWY.US,D,20230414,000000,34.77,34.85,33.83,34.28,4043420,0
+CHWY.US,D,20230417,000000,34.98,34.98,33.1017,33.67,6730990,0
+CHWY.US,D,20230418,000000,34.04,34.04,32.62,32.66,4150213,0
+CHWY.US,D,20230419,000000,32.5,33.02,31.76,32.95,4994284,0
+CHWY.US,D,20230420,000000,32.33,32.84,31.92,32.81,3322360,0
+CHWY.US,D,20230421,000000,32.75,33.02,32.33,32.87,2002838,0
+CHWY.US,D,20230424,000000,32.9,33.49,32.63,33.48,3379589,0
+CHWY.US,D,20230425,000000,33.12,33.22,31.24,31.25,3085455,0
+CHWY.US,D,20230426,000000,31.53,31.9,30.83,31,3158308,0
+CHWY.US,D,20230427,000000,31.29,31.96,30.71,31.47,3312505,0
+CHWY.US,D,20230428,000000,31.02,31.955,30.7301,31.01,3683639,0
+CHWY.US,D,20230501,000000,31.04,31.68,30.87,31.45,2480181,0
+CHWY.US,D,20230502,000000,31.19,31.415,30.34,31.1,2620621,0
+CHWY.US,D,20230503,000000,32.25,32.7,31.25,32.04,4302265,0
+CHWY.US,D,20230504,000000,32.15,32.21,31.07,32.05,2261677,0
+CHWY.US,D,20230505,000000,32.4,33.47,32.25,33.12,6785346,0
+CHWY.US,D,20230508,000000,33.27,33.63,32.54,33.41,2310740,0
+CHWY.US,D,20230509,000000,33.02,33.48,32.91,33.01,2081031,0
+CHWY.US,D,20230510,000000,33.42,34.35,33.365,34,2834087,0
+CHWY.US,D,20230511,000000,34.19,35.14,33.951,35.06,3423714,0
+CHWY.US,D,20230512,000000,35.46,35.8083,33.73,33.93,3374077,0
+CHWY.US,D,20230515,000000,34.01,34.79,33.8,34.65,3043082,0
+CHWY.US,D,20230516,000000,34.13,34.415,33.37,33.61,2051588,0
+CHWY.US,D,20230517,000000,33.74,34.165,33.14,34.01,2036161,0
+CHWY.US,D,20230518,000000,33.84,34.23,33.37,33.78,1749626,0
+CHWY.US,D,20230519,000000,33.54,33.68,31.62,31.64,4876486,0
+CHWY.US,D,20230522,000000,31.64,32.57,31.64,32.5,3448290,0
+CHWY.US,D,20230523,000000,32.03,33.1,31.95,32.04,3016166,0
+CHWY.US,D,20230524,000000,32.02,32.315,30.18,31.58,5497282,0
+CHWY.US,D,20230525,000000,31.89,31.97,30.15,30.16,3001499,0
+CHWY.US,D,20230526,000000,30.25,31.01,29.77,30.5,3166271,0
+CHWY.US,D,20230530,000000,31.19,31.6,30.12,30.2,4026574,0
+CHWY.US,D,20230531,000000,30,30.21,29.1,29.49,9168655,0
+CHWY.US,D,20230601,000000,35.425,37.49,35.23,35.85,24921302,0
+CHWY.US,D,20230602,000000,36.21,36.49,34.87,35.51,7355919,0
+CHWY.US,D,20230605,000000,35.51,37.16,35.51,36.8,4308396,0
+CHWY.US,D,20230606,000000,36.93,38.99,36.75,38.31,4665792,0
+CHWY.US,D,20230607,000000,38.57,38.64,36.33,36.74,4394164,0
+CHWY.US,D,20230608,000000,36.58,38.025,36.58,37.85,2981961,0
+CHWY.US,D,20230609,000000,38.275,38.69,36.78,36.8,3464868,0
+CHWY.US,D,20230612,000000,37.27,38.69,37.18,38.21,4425794,0
+CHWY.US,D,20230613,000000,38.79,39.965,38.5,39.62,4049912,0
+CHWY.US,D,20230614,000000,39.6,40.3,39.0632,39.71,3822877,0
+CHWY.US,D,20230615,000000,39.11,40.78,38.38,40.52,4944160,0
+CHWY.US,D,20230616,000000,40.65,40.78,38.95,39.64,3985942,0
+CHWY.US,D,20230620,000000,39.31,39.95,38.275,38.34,3031939,0
+CHWY.US,D,20230621,000000,38.58,39.04,37.88,38.2,2092884,0
+CHWY.US,D,20230622,000000,38.27,39.01,37.59,38.7,2249330,0
+CHWY.US,D,20230623,000000,37.85,39.595,37.58,39.25,3268683,0
+CHWY.US,D,20230626,000000,39,39.8399,38,38.03,2661916,0
+CHWY.US,D,20230627,000000,38.57,38.84,38.23,38.59,2049318,0
+CHWY.US,D,20230628,000000,38.93,40.22,38.76,39.01,3553217,0
+CHWY.US,D,20230629,000000,39.15,39.42,38.28,38.67,1848809,0
+CHWY.US,D,20230630,000000,38.96,39.785,38.82,39.47,2099459,0
+CHWY.US,D,20230703,000000,39.3,39.4,38.33,38.4,1920965,0
+CHWY.US,D,20230705,000000,38.35,38.4,36.43,37.8,3742354,0
+CHWY.US,D,20230706,000000,38.01,38.1399,36.47,36.77,3122747,0
+CHWY.US,D,20230707,000000,36.78,37.31,36.55,36.7,2264581,0
+CHWY.US,D,20230710,000000,36.72,37.65,36.2872,36.9,3125585,0
+CHWY.US,D,20230711,000000,37.06,38.95,36.95,38.57,3849980,0
+CHWY.US,D,20230712,000000,38.95,39.01,36.93,37.38,4098384,0
+CHWY.US,D,20230713,000000,37.65,38.449,37.53,37.69,3835293,0
+CHWY.US,D,20230714,000000,37.64,38.95,37.57,37.99,2957178,0
+CHWY.US,D,20230717,000000,39.36,39.46,37.2,37.9,11563345,0
+CHWY.US,D,20230718,000000,38,38.25,37.67,38.07,6301316,0
+CHWY.US,D,20230719,000000,38.31,38.95,37.58,38.04,9098569,0
+CHWY.US,D,20230720,000000,37.69,37.75,35.08,35.17,6744240,0
+CHWY.US,D,20230721,000000,36.05,36.09,34.63,35.32,6345296,0
+CHWY.US,D,20230724,000000,35.13,35.22,33.805,33.89,5839285,0
+CHWY.US,D,20230725,000000,33.95,34.42,33.54,33.77,3817670,0
+CHWY.US,D,20230726,000000,33.52,33.856,32.905,33.54,4471497,0
+CHWY.US,D,20230727,000000,34.11,34.43,32.425,32.71,5062953,0
+CHWY.US,D,20230728,000000,33.11,33.66,33.0101,33.61,2909893,0
+CHWY.US,D,20230731,000000,33.85,34.37,33.7125,33.9,2452104,0
+CHWY.US,D,20230801,000000,33.5,33.76,33.0989,33.56,2652012,0
+CHWY.US,D,20230802,000000,32.95,33.01,32.29,32.42,2715653,0
+CHWY.US,D,20230803,000000,32.25,32.92,31.76,32.77,3202423,0
+CHWY.US,D,20230804,000000,33.02,33.19,32.22,32.47,2666796,0
+CHWY.US,D,20230807,000000,32.4,32.9,31.65,32.13,3382200,0
+CHWY.US,D,20230808,000000,31.75,31.87,31,31.23,4824202,0
+CHWY.US,D,20230809,000000,31.46,31.61,30.42,30.51,3467652,0
+CHWY.US,D,20230810,000000,30.81,31.58,30.6,31.11,2979796,0
+CHWY.US,D,20230811,000000,30.74,31.26,30.65,30.89,3047940,0
+CHWY.US,D,20230814,000000,30.72,30.98,29.89,30.22,4670535,0
+CHWY.US,D,20230815,000000,30.01,30.25,29.32,29.32,3772903,0
+CHWY.US,D,20230816,000000,29.2,29.28,28.24,28.33,5769547,0
+CHWY.US,D,20230817,000000,28.45,28.5025,27.54,27.64,3993902,0
+CHWY.US,D,20230818,000000,27,27.92,26.91,27.49,5168098,0
+CHWY.US,D,20230821,000000,27.31,27.96,27.17,27.42,4857427,0
+CHWY.US,D,20230822,000000,27.5,27.66,26.64,26.69,3965048,0
+CHWY.US,D,20230823,000000,26.69,26.82,26.14,26.18,4494523,0
+CHWY.US,D,20230824,000000,25.96,26.105,25.57,25.76,5341856,0
+CHWY.US,D,20230825,000000,25.85,25.935,25.29,25.76,4228241,0
+CHWY.US,D,20230828,000000,26,26.22,25.78,26.1,4298886,0
+CHWY.US,D,20230829,000000,26.17,27.7,26.15,27.28,6520605,0
+CHWY.US,D,20230830,000000,27.49,27.73,26.83,27.33,12280680,0
+CHWY.US,D,20230831,000000,25,25.16,23.03,23.98,24887774,0
+CHWY.US,D,20230901,000000,24.19,24.8,24.005,24.67,9853084,0
+CHWY.US,D,20230905,000000,24.61,25.2899,24.102,24.41,8357601,0
+CHWY.US,D,20230906,000000,24.52,25.46,24.29,24.42,6808098,0
+CHWY.US,D,20230907,000000,23.88,24.0483,23.16,23.58,7381702,0
+CHWY.US,D,20230908,000000,23.37,23.71,22.97,22.99,5337049,0
+CHWY.US,D,20230911,000000,23.15,23.24,22.28,22.35,6382290,0
+CHWY.US,D,20230912,000000,22.2,22.55,21.87,21.9,5114174,0
+CHWY.US,D,20230913,000000,21.86,22.05,21.49,21.51,5200425,0
+CHWY.US,D,20230914,000000,21.49,21.6599,21.05,21.27,6130455,0
+CHWY.US,D,20230915,000000,21.27,21.27,20.08,20.15,13043975,0
+CHWY.US,D,20230918,000000,20.05,20.15,19.18,19.2,10753142,0
+CHWY.US,D,20230919,000000,19.01,19.69,18.9,19.45,8594926,0
+CHWY.US,D,20230920,000000,19.08,19.21,18.365,18.41,12624427,0
+CHWY.US,D,20230921,000000,18.18,18.41,17.96,18.16,7854108,0
+CHWY.US,D,20230922,000000,18.38,18.55,17.9,18.14,6690204,0
+CHWY.US,D,20230925,000000,18.03,18.335,17.85,18.29,6816871,0
+CHWY.US,D,20230926,000000,18.17,18.26,17.65,17.68,6448351,0
+CHWY.US,D,20230927,000000,17.79,17.97,17.53,17.67,5492804,0
+CHWY.US,D,20230928,000000,17.57,18.37,17.51,18.27,6986020,0
+CHWY.US,D,20230929,000000,18.49,18.63,18.125,18.26,6591777,0
+CHWY.US,D,20231002,000000,18.2,18.68,17.8187,18.59,6902789,0
+CHWY.US,D,20231003,000000,18.44,18.65,17.76,18.02,5679851,0
+CHWY.US,D,20231004,000000,18.22,18.39,17.92,18.31,5279150,0
+CHWY.US,D,20231005,000000,18.36,18.48,17.765,18.45,5677289,0
+CHWY.US,D,20231006,000000,18.14,19.05,18.07,18.75,7172919,0
+CHWY.US,D,20231009,000000,18.42,18.63,18.19,18.36,4882689,0
+CHWY.US,D,20231010,000000,18.4,19.02,18.34,18.74,5724658,0
+CHWY.US,D,20231011,000000,18.78,19.1,18.465,18.79,4011102,0
+CHWY.US,D,20231012,000000,18.94,18.97,17.32,17.36,9119420,0
+CHWY.US,D,20231013,000000,17.1,17.3532,16.755,17,8503762,0
+CHWY.US,D,20231016,000000,16.9,17.725,16.59,17.49,6227956,0
+CHWY.US,D,20231017,000000,17.23,18.5,17.18,18.36,6812969,0
+CHWY.US,D,20231018,000000,18.24,18.265,17.14,17.2,6301108,0
+CHWY.US,D,20231019,000000,17.09,17.459,16.75,16.86,7076355,0
+CHWY.US,D,20231020,000000,16.81,16.97,16.53,16.8,4888003,0
+CHWY.US,D,20231023,000000,16.61,17.365,16.56,16.84,5389288,0
+CHWY.US,D,20231024,000000,16.97,17.4,16.9,17.12,5140673,0
+CHWY.US,D,20231025,000000,16.97,17.1,16.6,16.87,5386610,0
+CHWY.US,D,20231026,000000,16.79,18.06,16.73,17.98,8930796,0
+CHWY.US,D,20231027,000000,18.08,18.56,17.935,18.02,8384638,0
+CHWY.US,D,20231030,000000,18.18,18.59,17.87,18.58,5457453,0
+CHWY.US,D,20231031,000000,19.42,19.51,18.78,19.33,8745703,0
+CHWY.US,D,20231101,000000,19.26,19.43,18.68,19.14,7156421,0
+CHWY.US,D,20231102,000000,19.65,20.08,19.23,20.04,6413359,0
+CHWY.US,D,20231103,000000,20.55,21.197,20.43,21.13,7455599,0
+CHWY.US,D,20231106,000000,21,21.18,20.3016,20.64,4898246,0
+CHWY.US,D,20231107,000000,20.7,21.065,20.38,21.04,4374892,0
+CHWY.US,D,20231108,000000,20.85,21.37,20.521,20.97,4138537,0
+CHWY.US,D,20231109,000000,21.1,21.46,19.81,19.89,6379788,0
+CHWY.US,D,20231110,000000,19.78,19.98,19.02,19.96,5333903,0
+CHWY.US,D,20231113,000000,19.79,19.88,19.33,19.41,4131663,0
+CHWY.US,D,20231114,000000,20.36,21.04,19.9501,20.17,7738924,0
+CHWY.US,D,20231115,000000,20.35,21.64,20.31,21.13,7150349,0
+CHWY.US,D,20231116,000000,20.76,20.91,19.75,19.95,4880476,0
+CHWY.US,D,20231117,000000,20.2,20.8899,20.11,20.52,3957101,0
+CHWY.US,D,20231120,000000,20.42,21.1,20.36,20.58,4562041,0
+CHWY.US,D,20231121,000000,20.32,20.93,20.21,20.7,5697321,0
+CHWY.US,D,20231122,000000,20.67,20.92,20.34,20.45,3932366,0
+CHWY.US,D,20231124,000000,20.35,20.625,20.2301,20.29,2118350,0
+CHWY.US,D,20231127,000000,20.2,20.2105,18.32,18.34,18083029,0
+CHWY.US,D,20231128,000000,18.27,18.84,18.16,18.72,9054180,0
+CHWY.US,D,20231129,000000,18.77,19.12,17.73,17.73,10110834,0
+CHWY.US,D,20231130,000000,17.8,17.895,17.22,17.42,14931025,0
+CHWY.US,D,20231201,000000,17.52,18.425,17.1,18.32,11769419,0
+CHWY.US,D,20231204,000000,18.24,19.73,18.23,18.71,11959752,0
+CHWY.US,D,20231205,000000,18.43,18.8097,18.02,18.42,9522548,0
+CHWY.US,D,20231206,000000,18.68,19.872,18.68,19.35,20304659,0
+CHWY.US,D,20231207,000000,17.022,19.37,16.86,19.23,36773828,0
+CHWY.US,D,20231208,000000,19.58,19.5993,18.51,19.34,14383072,0
+CHWY.US,D,20231211,000000,19.55,20.83,19.34,20.26,13483666,0
+CHWY.US,D,20231212,000000,20.1,20.3352,19.17,19.8,9412846,0
+CHWY.US,D,20231213,000000,19.8,20.48,18.71,20.46,13248747,0
+CHWY.US,D,20231214,000000,21.44,22.2901,20.11,20.19,18587057,0
+CHWY.US,D,20231215,000000,21.13,21.6,20.5,21.04,20556159,0
+CHWY.US,D,20231218,000000,21.02,22.26,20.7,21.68,12172252,0
+CHWY.US,D,20231219,000000,22.73,23.74,22.45,23.68,18514240,0
+CHWY.US,D,20231220,000000,23.36,23.97,23.05,23.4,13150171,0
+CHWY.US,D,20231221,000000,24.02,25.08,23.685,25.06,11609248,0
+CHWY.US,D,20231222,000000,24.72,25.24,23.57,24.44,11941424,0
+CHWY.US,D,20231226,000000,24.6,24.65,23.53,23.76,8307944,0
+CHWY.US,D,20231227,000000,23.95,24.855,23.71,24.71,8357199,0
+CHWY.US,D,20231228,000000,24.53,24.855,24.23,24.6,6636516,0
+CHWY.US,D,20231229,000000,24.39,24.758,23.57,23.63,9002550,0
+CHWY.US,D,20240102,000000,23.2,23.54,22.14,22.35,11172950,0
+CHWY.US,D,20240103,000000,21.84,21.95,20.84,20.88,9263580,0
+CHWY.US,D,20240104,000000,20.77,21.185,20.64,20.73,6583392,0
+CHWY.US,D,20240105,000000,20.38,21.01,20.17,20.43,5892981,0
+CHWY.US,D,20240108,000000,20.49,20.8436,20.18,20.69,6493241,0
+CHWY.US,D,20240109,000000,20.5,21.9,20.45,21.15,9349149,0
+CHWY.US,D,20240110,000000,19.8,20.498,19.77,19.94,17438008,0
+CHWY.US,D,20240111,000000,20.6,20.76,19.59,20.03,18378167,0
+CHWY.US,D,20240112,000000,20.29,20.45,19.035,19.14,12514678,0
+CHWY.US,D,20240116,000000,19,19.14,18.33,18.77,9778509,0
+CHWY.US,D,20240117,000000,18.5,19,18.235,18.99,7803584,0
+CHWY.US,D,20240118,000000,19.28,19.38,18.66,19.28,7345353,0
+CHWY.US,D,20240119,000000,19.37,19.59,19.03,19.35,6592401,0
+CHWY.US,D,20240122,000000,19.52,20.415,19.41,19.64,6521271,0
+CHWY.US,D,20240123,000000,20.11,20.705,19.68,19.85,7129114,0
+CHWY.US,D,20240124,000000,20.3,20.4,19.44,19.45,6007122,0
+CHWY.US,D,20240125,000000,19.52,19.91,19.15,19.87,6868167,0
+CHWY.US,D,20240126,000000,19.8,20.21,19.36,19.38,6091102,0
+CHWY.US,D,20240129,000000,19.38,19.53,18.725,19.48,8658202,0
+CHWY.US,D,20240130,000000,19.16,19.35,18.34,18.36,9709160,0
+CHWY.US,D,20240131,000000,18.25,18.615,17.8,17.82,7492570,0
+CHWY.US,D,20240201,000000,18,18.245,17.41,17.9,7787602,0
+CHWY.US,D,20240202,000000,17.51,18.05,17.25,17.83,7411401,0
+CHWY.US,D,20240205,000000,17.5,17.52,16.79,16.93,9033894,0
+CHWY.US,D,20240206,000000,16.92,17.2816,16.71,17.13,6406416,0
+CHWY.US,D,20240207,000000,17.07,17.11,16.79,16.93,5582097,0
+CHWY.US,D,20240208,000000,16.9,17.31,16.5406,16.58,8346819,0
+CHWY.US,D,20240209,000000,16.75,17.525,16.69,17.4,9063502,0
+CHWY.US,D,20240212,000000,17.55,17.875,17.37,17.53,6566122,0
+CHWY.US,D,20240213,000000,16.97,17.205,16.555,16.72,8382367,0
+CHWY.US,D,20240214,000000,16.9,17.45,16.7602,17.44,5249674,0
+CHWY.US,D,20240215,000000,17.48,17.745,17.2718,17.46,6123170,0
+CHWY.US,D,20240216,000000,17.26,17.3499,16.7,16.8,8571135,0
+CHWY.US,D,20240220,000000,16.8,16.95,16.5,16.5,7604118,0
+CHWY.US,D,20240221,000000,16.38,16.45,15.8403,16.04,9598742,0
+CHWY.US,D,20240222,000000,16.33,16.375,15.88,16.08,8077346,0
+CHWY.US,D,20240223,000000,16.1,16.3599,15.78,16.09,10920442,0
+CHWY.US,D,20240226,000000,16.14,16.87,16.1,16.6,9952220,0
+CHWY.US,D,20240227,000000,16.78,17.53,16.55,17.24,9662090,0
+CHWY.US,D,20240228,000000,17.11,17.41,16.87,16.93,5442134,0
+CHWY.US,D,20240229,000000,17.09,17.736,17.06,17.64,8457315,0
+CHWY.US,D,20240301,000000,17.71,18.17,17.4,18.03,7886657,0
+CHWY.US,D,20240304,000000,17.96,18.12,17.555,17.71,8380566,0
+CHWY.US,D,20240305,000000,17.41,17.73,17.0401,17.37,6750368,0
+CHWY.US,D,20240306,000000,17.72,17.81,17.02,17.26,5700148,0
+CHWY.US,D,20240307,000000,17.33,17.7197,17.21,17.5,5526996,0
+CHWY.US,D,20240308,000000,17.75,18.24,17.4096,17.7,6806762,0
+CHWY.US,D,20240311,000000,17.71,18.45,17.68,18.25,7681380,0
+CHWY.US,D,20240312,000000,18.41,18.74,17.97,17.98,8036462,0
+CHWY.US,D,20240313,000000,17.8,18.4701,17.78,17.99,5316621,0
+CHWY.US,D,20240314,000000,18.01,18.1,17.03,17.24,7845373,0
+CHWY.US,D,20240315,000000,17.1,17.59,17.01,17.39,6312455,0
+CHWY.US,D,20240318,000000,17.59,17.59,16.82,16.84,7448919,0
+CHWY.US,D,20240319,000000,16.44,16.99,16.25,16.68,8547878,0
+CHWY.US,D,20240320,000000,17.1,17.755,16.784,17.74,20545435,0
+CHWY.US,D,20240321,000000,16.75,17.285,15.91,15.92,31848888,0
+CHWY.US,D,20240322,000000,15.97,16.6675,15.65,16.62,13207622,0
+CHWY.US,D,20240325,000000,16.5,16.56,15.23,15.42,19170300,0
+CHWY.US,D,20240326,000000,15.49,15.61,15.08,15.26,13977505,0
+CHWY.US,D,20240327,000000,15.3,15.69,15.16,15.65,9550490,0
+CHWY.US,D,20240328,000000,15.76,16.04,15.615,15.91,6991536,0
+CHWY.US,D,20240401,000000,15.87,16.12,15.595,16.09,8018069,0
+CHWY.US,D,20240402,000000,15.8,15.85,15.38,15.76,7581734,0
+CHWY.US,D,20240403,000000,15.57,15.92,15.33,15.77,6969557,0
+CHWY.US,D,20240404,000000,16,16.79,15.94,16.38,10523528,0
+CHWY.US,D,20240405,000000,16.2,17.1,16.14,17.05,11921390,0
+CHWY.US,D,20240408,000000,17.22,17.42,16.78,16.82,6757192,0
+CHWY.US,D,20240409,000000,16.95,17.64,16.93,17.57,8822722,0
+CHWY.US,D,20240410,000000,17.16,17.46,16.79,17.4,6760751,0
+CHWY.US,D,20240411,000000,17.86,18.69,17.615,18.54,19275972,0
+CHWY.US,D,20240412,000000,18.29,18.37,17.35,17.64,11753223,0
+CHWY.US,D,20240415,000000,17.65,17.86,16.54,16.57,9914520,0
+CHWY.US,D,20240416,000000,16.46,17.195,15.98,16.56,9300344,0
+CHWY.US,D,20240417,000000,16.63,16.82,16.205,16.54,6678951,0
+CHWY.US,D,20240418,000000,16.58,16.785,16.12,16.12,6077300,0
+CHWY.US,D,20240419,000000,16,16.576,15.93,16.15,6448303,0
+CHWY.US,D,20240422,000000,16.23,16.4,15.66,15.7,7553568,0
+CHWY.US,D,20240423,000000,15.5,16.2,15.45,15.6,8547882,0
+CHWY.US,D,20240424,000000,15.57,15.65,15.07,15.09,8793439,0
+CHWY.US,D,20240425,000000,15,15.4,14.685,15.38,8506980,0
+CHWY.US,D,20240426,000000,15.55,16.125,15.435,15.84,5896578,0
+CHWY.US,D,20240429,000000,15.96,16.23,15.515,15.77,5212283,0
+CHWY.US,D,20240430,000000,15.29,15.56,14.97,14.99,5459084,0
+CHWY.US,D,20240501,000000,14.9,15.5,14.85,15.05,6747437,0
+CHWY.US,D,20240502,000000,15.27,15.98,14.88,15.94,6743389,0
+CHWY.US,D,20240503,000000,16.28,16.48,15.81,15.91,5217095,0
+CHWY.US,D,20240506,000000,16.08,16.38,15.98,15.98,4715402,0
+CHWY.US,D,20240507,000000,15.92,15.95,15.38,15.49,7141399,0
+CHWY.US,D,20240508,000000,15.12,15.675,15.08,15.44,6354938,0
+CHWY.US,D,20240509,000000,15.51,16.42,15.51,16.4,7026314,0
+CHWY.US,D,20240510,000000,16.5,16.59,15.27,15.44,8332747,0
+CHWY.US,D,20240513,000000,15.59,16.47,15.53,16.1,8447257,0
+CHWY.US,D,20240514,000000,16.51,17.325,16.46,16.83,13711213,0
+CHWY.US,D,20240515,000000,17,17.1185,16.31,16.32,6905647,0
+CHWY.US,D,20240516,000000,16.5,16.97,16.41,16.97,6929075,0
+CHWY.US,D,20240517,000000,16.59,16.72,15.8,16.04,10314445,0
+CHWY.US,D,20240520,000000,16.1,16.29,15.78,16.28,5771475,0
+CHWY.US,D,20240521,000000,16.11,16.77,16.11,16.7,5868825,0
+CHWY.US,D,20240522,000000,16.9,17.2096,16.35,16.38,8288560,0
+CHWY.US,D,20240523,000000,16.4,16.57,16.06,16.26,8045690,0
+CHWY.US,D,20240524,000000,16.4,16.6977,16.11,16.57,6975776,0
+CHWY.US,D,20240528,000000,16.85,17.03,16.445,16.91,11231195,0
+CHWY.US,D,20240529,000000,19.33,22.05,19.16,21.5,66623071,0
+CHWY.US,D,20240530,000000,21.77,22.68,21.1011,21.54,17706000,0
+CHWY.US,D,20240531,000000,21.72,21.77,20.515,21.21,11190418,0
+CHWY.US,D,20240603,000000,21.59,22.3935,21.38,22.26,9541763,0
+CHWY.US,D,20240604,000000,22.14,23.079,22.1,22.23,8697909,0
+CHWY.US,D,20240605,000000,22.2,23.05,22.16,22.6,7989916,0
+CHWY.US,D,20240606,000000,22.51,24.01,22.4729,23.85,10227466,0
+CHWY.US,D,20240607,000000,23.46,24.17,22.74,22.75,11794631,0
+CHWY.US,D,20240610,000000,22.67,22.915,22.0834,22.68,10253729,0
+CHWY.US,D,20240611,000000,22.585,23.07,22.26,22.85,5186574,0
+CHWY.US,D,20240612,000000,23.06,23.59,22.36,22.42,5654823,0
+CHWY.US,D,20240613,000000,22.65,23.55,22.62,23.25,6715913,0
+CHWY.US,D,20240614,000000,23.19,23.23,21.73,22.14,6874005,0
+CHWY.US,D,20240617,000000,22.17,23.065,21.89,22.81,5635473,0
+CHWY.US,D,20240618,000000,22.83,27.08,22.82,25.97,29690876,0
+CHWY.US,D,20240620,000000,25.83,26.84,24.93,25.5,13567598,0
+CHWY.US,D,20240621,000000,25.5,26.01,24.755,25.47,10460928,0
+CHWY.US,D,20240624,000000,25.34,27.57,24.79,26.95,23695719,0
+CHWY.US,D,20240625,000000,27,30.21,26.79,29.99,22843104,0
+CHWY.US,D,20240626,000000,29.3,30.63,28.71,29.14,22341782,0
+CHWY.US,D,20240627,000000,28.85,39.1,27.15,29.05,64395013,0
+CHWY.US,D,20240628,000000,28.1,28.16,25.5003,27.24,23901306,0
+CHWY.US,D,20240701,000000,29.77,30,25.29,25.44,62002311,0
+CHWY.US,D,20240702,000000,25.36,25.39,23.62,24.87,17720048,0
+CHWY.US,D,20240703,000000,24.81,25.48,24.065,24.1,8324602,0
+CHWY.US,D,20240705,000000,23.92,25.26,23.7271,24.98,9202049,0
+CHWY.US,D,20240708,000000,24.98,25.42,24.23,24.8,8311032,0
+CHWY.US,D,20240709,000000,24.29,25.22,23.84,24.81,9772239,0
+CHWY.US,D,20240710,000000,24.96,25.98,24.6,25.4,10701782,0
+CHWY.US,D,20240711,000000,26,26.87,25.7,26.47,10052390,0
+CHWY.US,D,20240712,000000,26.65,27.38,26.23,26.53,9013354,0
+CHWY.US,D,20240715,000000,26.38,27.08,26.06,26.82,5851643,0
+CHWY.US,D,20240716,000000,27.02,28.1646,26.99,27.57,7846032,0
+CHWY.US,D,20240717,000000,27.33,27.56,26.36,26.82,5902409,0
+CHWY.US,D,20240718,000000,26.53,27.63,25.75,25.9,6859442,0
+CHWY.US,D,20240719,000000,25.92,26.11,25.26,25.51,3397374,0
+CHWY.US,D,20240722,000000,25.89,25.9,25.04,25.07,4610246,0
+CHWY.US,D,20240723,000000,25.01,25.24,24.65,24.87,3366117,0
+CHWY.US,D,20240724,000000,24.59,25.45,24.0175,24.15,4743463,0
+CHWY.US,D,20240725,000000,24.07,25.57,24.02,25.29,4723698,0
+CHWY.US,D,20240726,000000,25.32,26.27,24.99,25.04,3967891,0
+CHWY.US,D,20240729,000000,25.03,25.23,24,24.39,5204470,0
+CHWY.US,D,20240730,000000,24.44,25.2,24.4,24.81,3795853,0
+CHWY.US,D,20240731,000000,25,25.2,23.95,24.18,6181669,0
+CHWY.US,D,20240801,000000,24.1,24.69,23.15,23.25,4633594,0
+CHWY.US,D,20240802,000000,22.59,22.81,21.87,22.31,5061624,0
+CHWY.US,D,20240805,000000,19.75,22.55,19.75,22.36,5188991,0
+CHWY.US,D,20240806,000000,22.77,23.23,21.96,22.83,4328551,0
+CHWY.US,D,20240807,000000,23.03,23.32,22.1,22.22,3229558,0
+CHWY.US,D,20240808,000000,22.5,23.725,21.97,23.7,4182657,0
+CHWY.US,D,20240809,000000,23.72,24.15,23.44,23.81,3231943,0
+CHWY.US,D,20240812,000000,23.8,24.29,23.425,23.74,3453092,0
+CHWY.US,D,20240813,000000,23.91,25.1924,23.67,24.69,3855922,0
+CHWY.US,D,20240814,000000,24.69,25.75,24.64,25.56,4198449,0
+CHWY.US,D,20240815,000000,26.015,26.69,25.83,26.48,4597704,0
+CHWY.US,D,20240816,000000,26.34,27.25,26.12,27.1,3323590,0
+CHWY.US,D,20240819,000000,27,27.73,26.4,27.27,5715014,0
+CHWY.US,D,20240820,000000,27.27,27.73,26.59,26.67,4367478,0
+CHWY.US,D,20240821,000000,26.25,27.19,25.92,27.1,4274736,0
+CHWY.US,D,20240822,000000,27.15,27.15,26.19,26.33,3253026,0
+CHWY.US,D,20240823,000000,27.06,27.36,26.46,26.7,4857663,0
+CHWY.US,D,20240826,000000,27.18,27.2,25.3799,25.81,6106045,0
+CHWY.US,D,20240827,000000,25.78,26,25.2778,25.86,7920874,0
+CHWY.US,D,20240828,000000,26.25,30.62,26.21,28.72,34532525,0
+CHWY.US,D,20240829,000000,28.72,29.73,28.33,28.7,8781657,0
+CHWY.US,D,20240830,000000,29.09,29.75,28.23,28.55,6527120,0
+CHWY.US,D,20240903,000000,28.44,28.54,27.53,27.99,5399972,0
+CHWY.US,D,20240904,000000,27.94,29.46,26.62,27.15,10902322,0
+CHWY.US,D,20240905,000000,27.25,27.5,25.1924,26.16,17353321,0
+CHWY.US,D,20240906,000000,27.05,27.635,25.21,26.19,11597470,0
+CHWY.US,D,20240909,000000,26.45,26.85,25.82,26.38,6092886,0
+CHWY.US,D,20240910,000000,26.97,28.01,26.51,27.97,5722154,0
+CHWY.US,D,20240911,000000,27.63,30.24,27.55,30.24,8818154,0
+CHWY.US,D,20240912,000000,30.2,30.95,29.7,30.94,6099537,0
+CHWY.US,D,20240913,000000,31.01,32.57,31,31.98,6399033,0
+CHWY.US,D,20240916,000000,32,32.88,31.98,32.67,4884342,0
+CHWY.US,D,20240917,000000,32.95,33.18,31.65,32.07,5112492,0
+CHWY.US,D,20240918,000000,32.25,32.45,30.8601,30.9,4623462,0
+CHWY.US,D,20240919,000000,31.83,32,30.8101,31.1,3102714,0
+CHWY.US,D,20240920,000000,29.99,30.65,29.18,29.75,18128816,0
+CHWY.US,D,20240923,000000,29.73,30.21,29.3,29.87,4649658,0
+CHWY.US,D,20240924,000000,30.15,30.32,29.37,29.52,4224888,0
+CHWY.US,D,20240925,000000,29.6,29.7098,29.2,29.35,4415124,0
+CHWY.US,D,20240926,000000,29.59,29.84,29.28,29.63,4157207,0
+CHWY.US,D,20240927,000000,30.09,30.4173,29.75,29.96,5270563,0
+CHWY.US,D,20240930,000000,29.9,30.035,28.98,29.29,4974228,0
+CHWY.US,D,20241001,000000,29.25,29.62,28.81,29.36,4879646,0
+CHWY.US,D,20241002,000000,29.09,29.24,27.6506,28.83,5301189,0
+CHWY.US,D,20241003,000000,28.95,29.32,28.27,28.98,3610979,0
+CHWY.US,D,20241004,000000,29.48,29.812,29,29.02,3121977,0
+CHWY.US,D,20241007,000000,28.8,28.95,27.48,28.02,5480267,0
+CHWY.US,D,20241008,000000,28.18,29.77,27.7,29.52,6627269,0
+CHWY.US,D,20241009,000000,30.25,30.925,30.06,30.45,8003731,0
+CHWY.US,D,20241010,000000,30.38,30.3887,29.4,29.52,4374862,0
+CHWY.US,D,20241011,000000,29.4,29.72,28.83,29.1,4380885,0
+CHWY.US,D,20241014,000000,28.96,29.085,28.26,28.45,5306358,0
+CHWY.US,D,20241015,000000,28.37,28.87,28.26,28.86,4549079,0
+CHWY.US,D,20241016,000000,29.02,29.44,28.62,29.28,3428671,0
+CHWY.US,D,20241017,000000,29.33,30.05,28.9101,29.32,4263041,0
+CHWY.US,D,20241018,000000,29.39,29.427,28.23,29.05,4922802,0
+CHWY.US,D,20241021,000000,28.74,29.27,27.465,27.68,5159474,0
+CHWY.US,D,20241022,000000,27.71,28.37,27.58,28.07,3669414,0
+CHWY.US,D,20241023,000000,27.72,27.9,26.9,27.46,4629958,0
+CHWY.US,D,20241024,000000,27.5,27.82,26.77,27.09,3128412,0
+CHWY.US,D,20241025,000000,27.13,27.35,26.93,26.95,2534590,0
+CHWY.US,D,20241028,000000,27.04,27.27,26.65,26.8,3001424,0
+CHWY.US,D,20241029,000000,26.71,26.8399,26.28,26.69,3803563,0
+CHWY.US,D,20241030,000000,26.33,26.97,26.3,26.51,2840234,0
+CHWY.US,D,20241031,000000,26.39,27.23,26.33,26.97,3395098,0
+CHWY.US,D,20241101,000000,27.22,27.325,26.6209,27.12,3252783,0
+CHWY.US,D,20241104,000000,28.81,29.65,28.36,28.84,13873602,0
+CHWY.US,D,20241105,000000,28.9,29.64,28.82,29.17,28728903,0
+CHWY.US,D,20241106,000000,29.65,29.8,29.03,29.75,5480524,0
+CHWY.US,D,20241107,000000,29.72,31.04,29.25,30.79,4394063,0
+CHWY.US,D,20241108,000000,31.81,31.83,30.25,30.67,6373396,0
+CHWY.US,D,20241111,000000,31.5,33.66,31.285,33.52,8222790,0
+CHWY.US,D,20241112,000000,33.18,34.19,32.8,32.96,4545227,0
+CHWY.US,D,20241113,000000,32.96,33.9,31.92,32.72,3388484,0
+CHWY.US,D,20241114,000000,32.6,33.17,32.23,32.39,2716453,0
+CHWY.US,D,20241115,000000,32.01,32.68,31.53,31.71,3682846,0
+CHWY.US,D,20241118,000000,32.05,32.27,31.56,31.85,3205664,0
+CHWY.US,D,20241119,000000,31.575,33.1,31.51,32.94,3329462,0
+CHWY.US,D,20241120,000000,34.4,34.8,33.77,34.62,5733040,0
+CHWY.US,D,20241121,000000,34.95,35.87,34.63,35.87,3791441,0
+CHWY.US,D,20241122,000000,35.73,35.86,33.37,34.89,6176535,0
+CHWY.US,D,20241125,000000,35.2495,35.66,34.3,34.62,4611757,0
+CHWY.US,D,20241126,000000,34.44,34.96,33.93,34.05,3786085,0
+CHWY.US,D,20241127,000000,34,34.17,33.285,33.33,2980664,0
+CHWY.US,D,20241129,000000,33.45,34.02,33.11,33.41,2281760,0
+CHWY.US,D,20241202,000000,33.63,34.1,32.61,33.63,5290543,0
+CHWY.US,D,20241203,000000,33.06,34.17,32.88,33.62,8381682,0
+CHWY.US,D,20241204,000000,30.81,33.57,29.9,33.47,17246683,0
+CHWY.US,D,20241205,000000,32.78,33.07,31,31.07,9737813,0
+CHWY.US,D,20241206,000000,31.3,32.02,30.92,31.58,5447449,0
+CHWY.US,D,20241209,000000,31.54,31.83,30.72,30.89,4598735,0
+CHWY.US,D,20241210,000000,31.125,32.28,31.0485,31.37,5027766,0
+CHWY.US,D,20241211,000000,31.775,33.18,31.415,32.54,6218543,0
+CHWY.US,D,20241212,000000,31.61,32.97,31.56,31.87,16987761,0
+CHWY.US,D,20241213,000000,31.875,32.52,31.73,32.26,5081897,0
+CHWY.US,D,20241216,000000,32.42,33.82,32.345,33.55,5328748,0
+CHWY.US,D,20241217,000000,34.23,34.51,33.33,33.61,4467353,0
+CHWY.US,D,20241218,000000,33.55,33.96,31.675,31.86,4277504,0
+CHWY.US,D,20241219,000000,32.43,33.01,31.6855,32.48,5187459,0
+CHWY.US,D,20241220,000000,32.225,34.54,31.84,33.72,11046569,0
+CHWY.US,D,20241223,000000,33.82,34.94,33.35,34.91,4706430,0
+CHWY.US,D,20241224,000000,34.855,35.2,34.7,35.01,2305857,0
+CHWY.US,D,20241226,000000,34.98,35.5,33.97,34.03,4508276,0
+CHWY.US,D,20241227,000000,34,34.75,33.55,34.07,5450893,0
+CHWY.US,D,20241230,000000,33.51,34.44,33.3011,34.21,3491449,0
+CHWY.US,D,20241231,000000,34.255,34.45,33.46,33.49,2949041,0
+CHWY.US,D,20250102,000000,33.7,33.959,33.01,33.87,5443968,0
+CHWY.US,D,20250103,000000,34.78,36.1399,34.53,35.96,8503831,0
+CHWY.US,D,20250106,000000,37.1,37.86,36.45,37.07,9266559,0
+CHWY.US,D,20250107,000000,36.795,36.85,35.26,35.77,9935695,0
+CHWY.US,D,20250108,000000,35.58,36.22,34.95,36.21,5888586,0
+CHWY.US,D,20250110,000000,35.55,36.5394,35.55,36.32,5450956,0
+CHWY.US,D,20250113,000000,36.7,36.9316,35.73,35.88,6099655,0
+CHWY.US,D,20250114,000000,36.45,37.03,35.74,36.04,4539495,0
+CHWY.US,D,20250115,000000,36.81,37.96,36.56,37.39,6002199,0
+CHWY.US,D,20250116,000000,37.17,37.59,36.55,37.27,4282384,0
+CHWY.US,D,20250117,000000,37.53,37.66,36.86,37.01,3594601,0
+CHWY.US,D,20250121,000000,37.38,37.4727,35.84,37.18,5106514,0
+CHWY.US,D,20250122,000000,37.4,37.84,37.05,37.2,2539008,0
+CHWY.US,D,20250123,000000,37.43,38.22,37.13,38,5380864,0
+CHWY.US,D,20250124,000000,38.75,39.6024,38.4,39.27,5995815,0
+CHWY.US,D,20250127,000000,38.02,39.62,37.92,38.97,3189494,0
+CHWY.US,D,20250128,000000,39.01,39.46,38.33,38.88,4065620,0
+CHWY.US,D,20250129,000000,38.98,39.22,38.4,38.95,2709360,0
+CHWY.US,D,20250130,000000,39.248,40.0893,39.21,39.8,3428934,0
+CHWY.US,D,20250131,000000,39.9,40,38.935,38.98,3960891,0
+CHWY.US,D,20250203,000000,37.9,38.87,37.2,38.14,5626119,0
+CHWY.US,D,20250204,000000,37.9,38.67,37.13,38.62,3959300,0
+CHWY.US,D,20250205,000000,38.22,38.53,37.55,38.51,3791100,0
+CHWY.US,D,20250206,000000,38.43,39.1,37.9,38.68,4504997,0
+CHWY.US,D,20250207,000000,37.53,38.88,37.06,37.16,4058080,0
+CHWY.US,D,20250210,000000,37.715,38.275,37.39,37.76,3233969,0
+CHWY.US,D,20250211,000000,37.635,38.24,36.9,37.23,2722956,0
+CHWY.US,D,20250212,000000,36.52,37.66,36.52,37.55,2844775,0
+CHWY.US,D,20250213,000000,37.9,38.05,37.34,37.97,3664141,0
+CHWY.US,D,20250214,000000,38.48,38.72,37.54,37.68,3050068,0
+CHWY.US,D,20250218,000000,37.91,39.09,37.49,38.06,5416776,0
+CHWY.US,D,20250219,000000,37.38,38.03,36.76,37.58,3436304,0
+CHWY.US,D,20250220,000000,37.5,38.21,36.72,36.93,3308779,0
+CHWY.US,D,20250221,000000,37.08,37.19,34.74,35.12,4885084,0
+CHWY.US,D,20250224,000000,35.24,35.4,33.61,34.46,5425146,0
+CHWY.US,D,20250225,000000,34.34,35.11,33.5901,34.55,5258819,0
+CHWY.US,D,20250226,000000,34.87,36.08,34.5801,35.82,3462237,0
+CHWY.US,D,20250227,000000,36.125,37.65,35.205,36.13,4387030,0
+CHWY.US,D,20250228,000000,36.31,37.46,36.13,37.26,3929946,0
+CHWY.US,D,20250303,000000,37.25,37.8,35.44,35.9,4041546,0
+CHWY.US,D,20250304,000000,34.93,35.135,32.135,34.32,8166935,0
+CHWY.US,D,20250305,000000,34.36,36.95,33.9823,36.88,7802825,0
+CHWY.US,D,20250306,000000,35.8,36.79,34.635,35.09,5972232,0
+CHWY.US,D,20250307,000000,34.88,35.75,32.65,33.32,8010884,0
+CHWY.US,D,20250310,000000,32.68,32.74,31.3,31.83,7141139,0
+CHWY.US,D,20250311,000000,31.64,33.285,31.42,33.2,5976396,0
+CHWY.US,D,20250312,000000,34.27,34.7,32.8,33.26,4334958,0
+CHWY.US,D,20250313,000000,33.21,33.3,31.71,32.35,4313247,0
+CHWY.US,D,20250314,000000,32.89,33.94,32.85,33.29,5499169,0
+CHWY.US,D,20250317,000000,33.45,33.7,32.72,33.04,4793611,0
+CHWY.US,D,20250318,000000,32.83,32.83,31.02,31.99,4687216,0
+CHWY.US,D,20250319,000000,31.8,32.65,31.41,32.25,3849433,0
+CHWY.US,D,20250320,000000,32.5,33.34,32.18,32.32,4270079,0
+CHWY.US,D,20250321,000000,32,33.97,31.86,33.86,8475616,0
+CHWY.US,D,20250324,000000,34.43,34.82,33.8,34.02,5941933,0
+CHWY.US,D,20250325,000000,33.94,34.2721,33.29,33.61,9230895,0
+CHWY.US,D,20250326,000000,33.92,35.3975,32.5,33.25,18230488,0
+CHWY.US,D,20250327,000000,32.58,33.84,32.16,32.69,7659266,0
+CHWY.US,D,20250328,000000,32.55,32.85,31.82,32.17,4600898,0
+CHWY.US,D,20250331,000000,31.6,32.8,31.2752,32.51,4825699,0
+CHWY.US,D,20250401,000000,32.315,33.58,32.225,33.48,5107097,0
+CHWY.US,D,20250402,000000,33,34.15,32.7,34,4898000,0
+CHWY.US,D,20250403,000000,32,34.06,31.52,33.67,8012688,0
+CHWY.US,D,20250404,000000,33.15,34.2425,31.02,31.52,9267276,0
+CHWY.US,D,20250407,000000,30.5,33.34,29.825,31.57,9100281,0
+CHWY.US,D,20250408,000000,32.63,33.29,30.83,31.21,6604191,0
+CHWY.US,D,20250409,000000,31.195,34.65,30.81,33.29,11615816,0
+CHWY.US,D,20250410,000000,32.88,33.25,31.64,32.58,6695231,0
+CHWY.US,D,20250411,000000,32.35,34.91,32.34,34.66,7825782,0
+CHWY.US,D,20250414,000000,35.02,35.1,33.72,34.25,6588906,0
+CHWY.US,D,20250415,000000,34.225,35.04,34.135,35.01,5680741,0
+CHWY.US,D,20250416,000000,34.785,35.74,34.56,34.76,5406483,0
+CHWY.US,D,20250417,000000,34.9,35.59,34.62,35.24,4899155,0
+CHWY.US,D,20250421,000000,34.75,35.205,33.325,33.88,4830261,0
+CHWY.US,D,20250422,000000,34.42,36.07,34.35,36.02,6156150,0
+CHWY.US,D,20250423,000000,36.92,36.945,34.965,35.38,11697682,0
+CHWY.US,D,20250424,000000,35.595,36.3699,35.5,36.03,6427571,0
+CHWY.US,D,20250425,000000,36,36.96,35.94,36.8,3870263,0
+CHWY.US,D,20250428,000000,36.92,37.19,36.06,37.14,5202216,0
+CHWY.US,D,20250429,000000,37.135,37.53,36.9,37.21,4313658,0
+CHWY.US,D,20250430,000000,36.61,37.61,36.05,37.5,3704936,0
+CHWY.US,D,20250501,000000,36.62,37.32,36.1,36.37,5697254,0
+CHWY.US,D,20250502,000000,36.68,36.98,36.01,36.66,4993857,0
+CHWY.US,D,20250505,000000,36.45,38.14,36.25,37.81,6340894,0
+CHWY.US,D,20250506,000000,37.75,38.48,36.88,38.17,4838389,0
+CHWY.US,D,20250507,000000,38.325,38.78,37.82,38.35,3857599,0
+CHWY.US,D,20250508,000000,38.5,38.9106,37.95,38.24,4738055,0
+CHWY.US,D,20250509,000000,38.4,39.94,38.3,39.57,8313747,0
+CHWY.US,D,20250512,000000,39.51,39.7,36.35,39.48,11617655,0
+CHWY.US,D,20250513,000000,39.81,40.38,39.16,39.49,5590214,0
+CHWY.US,D,20250514,000000,39.68,41.04,39.58,40.99,7482966,0
+CHWY.US,D,20250515,000000,40.775,41.71,40.65,41.47,4503587,0
+CHWY.US,D,20250516,000000,41.47,42.2,41.25,41.76,4750687,0
+CHWY.US,D,20250519,000000,41.56,43.43,41.5,43.31,6501728,0
+CHWY.US,D,20250520,000000,43.5,44.2,43.27,44.12,6396218,0
+CHWY.US,D,20250521,000000,43.72,44.2,43.4,43.57,4211618,0
+CHWY.US,D,20250522,000000,43.3,44.615,43.25,43.93,4675180,0
+CHWY.US,D,20250523,000000,43.805,44.12,43.14,43.92,6270970,0
+CHWY.US,D,20250527,000000,44.5,45.01,43.83,44.66,6528095,0
+CHWY.US,D,20250528,000000,44.53,44.61,43.69,44.15,5970432,0
+CHWY.US,D,20250529,000000,44.405,44.69,43.9,44.41,4932568,0
+CHWY.US,D,20250530,000000,44.445,45.28,43.41,45.25,5588829,0
+CHWY.US,D,20250602,000000,45.97,47.555,45.7,47.46,8678579,0
+CHWY.US,D,20250603,000000,47.2,48.12,46.6442,47.62,4311819,0
+CHWY.US,D,20250604,000000,47.3236,47.76,46.56,47.28,4303018,0
+CHWY.US,D,20250605,000000,46.8,48.23,45.7804,47.49,6009018,0
+CHWY.US,D,20250606,000000,47.98,48.62,47.51,48.21,4668384,0
+CHWY.US,D,20250609,000000,47,47.5,46.05,46.51,8417420,0
+CHWY.US,D,20250610,000000,46.1022,46.35,44.83,45.79,9986182,0
+CHWY.US,D,20250611,000000,41.65,42.5,39.63,40.76,21737466,0
+CHWY.US,D,20250612,000000,40.8,42.28,40.75,41.21,9389600,0
+CHWY.US,D,20250613,000000,41.1,41.98,41.07,41.67,7210988,0
+CHWY.US,D,20250616,000000,41.945,42.48,41.5,41.66,5765948,0
+CHWY.US,D,20250617,000000,41.71,42.6429,41.34,41.51,5517772,0
+CHWY.US,D,20250618,000000,41.9085,42.03,41.025,41.55,4790450,0
+CHWY.US,D,20250620,000000,41.73,43.03,41.55,41.91,12353967,0
+CHWY.US,D,20250623,000000,41.98,43.37,41.65,43.36,5649388,0
+CHWY.US,D,20250624,000000,42.83,43.6,42.36,43.39,22763656,0
+CHWY.US,D,20250625,000000,43.455,43.7846,42.27,42.63,16444931,0
+CHWY.US,D,20250626,000000,42.875,43.84,42.87,43.43,6908113,0
+CHWY.US,D,20250627,000000,43.21,43.63,42.15,42.83,25652481,0
+CHWY.US,D,20250630,000000,43.05,43.1799,41.59,42.62,6329703,0
+CHWY.US,D,20250701,000000,42.47,42.7,41.41,41.86,7935445,0
+CHWY.US,D,20250702,000000,41.75,41.795,40.685,40.98,7838820,0
+CHWY.US,D,20250703,000000,40.6,41.5,40.53,41.29,3655551,0
+CHWY.US,D,20250707,000000,41.195,41.6,40.45,41.02,5297051,0
+CHWY.US,D,20250708,000000,40.94,40.94,39.66,40,9311720,0
+CHWY.US,D,20250709,000000,40.04,40.04,38.5,38.95,8638769,0
+CHWY.US,D,20250710,000000,39.05,39.54,38.56,38.77,5288850,0
+CHWY.US,D,20250711,000000,38.67,38.99,37.87,37.99,5234158,0
+CHWY.US,D,20250714,000000,37.73,38.24,37.01,37.81,6186694,0
+CHWY.US,D,20250715,000000,38.46,38.87,38.02,38.3,7240773,0
+CHWY.US,D,20250716,000000,38.405,38.55,37.38,37.96,5279741,0
+CHWY.US,D,20250717,000000,37.865,38.4199,37.83,38.06,4276505,0
+CHWY.US,D,20250718,000000,38.255,39.42,37.955,39.17,6385769,0
+CHWY.US,D,20250721,000000,39.15,39.2355,37.625,37.89,6347834,0
+CHWY.US,D,20250722,000000,37.95,38.41,37.79,38.08,4301400,0
+CHWY.US,D,20250723,000000,38,38.29,37.1,37.17,4733367,0
+CHWY.US,D,20250724,000000,37.43,37.68,37.14,37.25,4605716,0
+CHWY.US,D,20250725,000000,37.3,37.51,36.181,36.31,6825395,0
+CHWY.US,D,20250728,000000,36.42,36.5268,35.95,36.31,5440190,0
+CHWY.US,D,20250729,000000,36.465,36.52,35.8,36.22,5567022,0
+CHWY.US,D,20250730,000000,36.37,36.52,35.65,35.95,4481225,0
+CHWY.US,D,20250731,000000,36.195,36.98,36.1892,36.7,5912753,0
+CHWY.US,D,20250801,000000,36.33,36.5,35.6204,35.91,3933427,0
+CHWY.US,D,20250804,000000,36.095,36.12,35.09,35.83,7258345,0
+CHWY.US,D,20250805,000000,35.8,35.9499,33.985,34.27,10337459,0
+CHWY.US,D,20250806,000000,34.43,34.74,34.11,34.74,4477133,0
+CHWY.US,D,20250807,000000,34.865,35.82,34.695,35.8,6135787,0
+CHWY.US,D,20250808,000000,35.91,36.47,35.65,36.12,6867374,0
+CHWY.US,D,20250811,000000,36.25,36.77,35.705,35.77,4839872,0
+CHWY.US,D,20250812,000000,36.16,36.33,35.64,36.21,5596514,0
+CHWY.US,D,20250813,000000,36.7,39.48,36.67,39.41,11347037,0
+CHWY.US,D,20250814,000000,39.005,40.27,38.75,38.94,7521608,0
+CHWY.US,D,20250815,000000,39.24,40.74,39.13,40.49,8696990,0
+CHWY.US,D,20250818,000000,40.49,41.09,40.19,40.95,6713659,0
+CHWY.US,D,20250819,000000,40.85,41.78,40.54,40.95,5627000,0
+CHWY.US,D,20250820,000000,40.8,41.8797,40.39,40.93,4652009,0
+CHWY.US,D,20250821,000000,40.605,40.7,39.77,40.14,5024868,0
+CHWY.US,D,20250822,000000,40.49,41.61,39.55,39.57,7079458,0
+CHWY.US,D,20250825,000000,39.49,39.815,38.61,39.74,5869035,0
+CHWY.US,D,20250826,000000,39.93,41.18,39.5,40.75,5359625,0
+CHWY.US,D,20250827,000000,40.77,40.9595,40.41,40.44,4310673,0
+CHWY.US,D,20250828,000000,40.55,41.59,40.46,41.43,4123355,0
+CHWY.US,D,20250829,000000,41.5,41.52,40.53,40.96,4837827,0
+CHWY.US,D,20250902,000000,40.73,40.77,39.38,39.44,6424690,0
+CHWY.US,D,20250903,000000,39.65,40.75,39.31,40.75,4766883,0
+CHWY.US,D,20250904,000000,41,41.45,40.51,41.16,4904277,0
+CHWY.US,D,20250905,000000,41.9,42.4,41.23,42.33,7039115,0
+CHWY.US,D,20250908,000000,43.39,43.5,41.47,41.62,7238216,0
+CHWY.US,D,20250909,000000,41.55,42.24,41.11,42.1,11458379,0
+CHWY.US,D,20250910,000000,37.11,37.34,34.43,35.11,36659721,0
+CHWY.US,D,20250911,000000,35.945,36.38,35.4101,36.02,14110830,0
+CHWY.US,D,20250912,000000,35.62,36.16,34.64,34.66,13570368,0
+CHWY.US,D,20250915,000000,34.7,37.025,34.6816,36.95,16760530,0
+CHWY.US,D,20250916,000000,37.035,38.28,36.95,38.18,10396777,0
+CHWY.US,D,20250917,000000,38.4995,38.69,37.87,38.2,8150332,0
+CHWY.US,D,20250918,000000,38.08,38.945,37.76,38.42,7976955,0
+CHWY.US,D,20250919,000000,38.38,38.622,37.9707,38.49,9114335,0
+CHWY.US,D,20250922,000000,38.4,39.03,37.54,37.56,6478052,0
+CHWY.US,D,20250923,000000,37.83,39.26,37.51,38.26,7679619,0
+CHWY.US,D,20250924,000000,38.13,38.4286,37.2501,37.4,5949609,0
+CHWY.US,D,20250925,000000,37.56,38.38,36.92,37.95,6712123,0
+CHWY.US,D,20250926,000000,38.15,39.74,38.0448,39.66,7198732,0
+CHWY.US,D,20250929,000000,39.66,40.29,39.45,39.94,7902251,0
+CHWY.US,D,20250930,000000,40.15,40.55,39.56,40.45,5794269,0
+CHWY.US,D,20251001,000000,40.45,40.5,38.78,39.54,4948111,0
+CHWY.US,D,20251002,000000,39.43,39.555,38.135,39.25,5936993,0
+CHWY.US,D,20251003,000000,38.99,39,37.51,37.53,8022182,0
+CHWY.US,D,20251006,000000,37.585,38.48,37.2,37.59,6572746,0
+CHWY.US,D,20251007,000000,37.65,37.96,36.86,37.63,3687255,0
+CHWY.US,D,20251008,000000,37.76,38.42,37.59,38.25,5767572,0
+CHWY.US,D,20251009,000000,38.25,39.3898,37.98,39.12,4807741,0
+CHWY.US,D,20251010,000000,38.89,39.7,38.36,39.03,12806857,0
+CHWY.US,D,20251013,000000,39.09,39.7,38.35,38.56,5091453,0
+CHWY.US,D,20251014,000000,38.55,38.77,37.77,38.31,5539883,0
+CHWY.US,D,20251015,000000,38.59,38.59,37.56,37.96,6184180,0
+CHWY.US,D,20251016,000000,38.21,38.95,37.785,38.11,5327500,0
+CHWY.US,D,20251017,000000,38.03,38.25,36.64,37.44,4844232,0
+CHWY.US,D,20251020,000000,37.595,37.87,37.24,37.46,4587390,0
+CHWY.US,D,20251021,000000,37.26,37.42,36.48,36.98,5012276,0
+CHWY.US,D,20251022,000000,36.76,36.95,36.12,36.2,4706236,0
+CHWY.US,D,20251023,000000,36.22,36.69,35.95,36.23,4354473,0
+CHWY.US,D,20251024,000000,36.29,36.47,35.02,35.11,6966944,0
+CHWY.US,D,20251027,000000,35.14,35.4,34.53,34.61,6577556,0
+CHWY.US,D,20251028,000000,34.5,34.615,33.94,34.16,6367053,0
+CHWY.US,D,20251029,000000,33.86,34.1,33.4,33.58,5605516,0
+CHWY.US,D,20251030,000000,33.4,34.65,33.02,34.47,10141519,0
+CHWY.US,D,20251031,000000,34.59,34.97,33.61,33.72,7524718,0
+CHWY.US,D,20251103,000000,33.51,33.6,32.4234,32.92,9159265,0
+CHWY.US,D,20251104,000000,32.6,33.96,31.755,33.79,14726224,0
+CHWY.US,D,20251105,000000,33.63,33.63,32.39,33.07,9426936,0
+CHWY.US,D,20251106,000000,33.29,33.635,32.78,32.82,5545160,0
+CHWY.US,D,20251107,000000,32.94,33.97,32.805,33.7,6448382,0
+CHWY.US,D,20251110,000000,33.75,33.95,33.05,33.81,7272230,0
+CHWY.US,D,20251111,000000,33.78,33.93,32.94,33.29,5497621,0
+CHWY.US,D,20251112,000000,33.72,33.75,32.61,33,7517813,0
+CHWY.US,D,20251113,000000,32.85,34.29,32.51,33.49,8364970,0
+CHWY.US,D,20251114,000000,33.21,34.6,32.895,33.53,6646886,0
+CHWY.US,D,20251117,000000,33.44,34.98,33.44,34.67,9158714,0
+CHWY.US,D,20251118,000000,34.51,34.92,34.36,34.52,5119317,0
+CHWY.US,D,20251119,000000,34.88,34.92,33.45,34.22,4698148,0
+CHWY.US,D,20251120,000000,34.125,34.7,33.06,33.13,5097167,0
+CHWY.US,D,20251121,000000,33.245,33.86,33.16,33.29,6315519,0
+CHWY.US,D,20251124,000000,33.28,33.46,32.23,32.51,7340042,0
+CHWY.US,D,20251125,000000,32.33,33.54,31.16,33.54,9597597,0
+CHWY.US,D,20251126,000000,33.65,34.76,33.45,34.22,4443003,0
+CHWY.US,D,20251128,000000,34.21,35.04,34.04,34.77,2038337,0
+CHWY.US,D,20251201,000000,34.46,35.085,34.01,34.79,4090431,0
+CHWY.US,D,20251202,000000,34.63,34.95,33.41,33.47,7426732,0
+CHWY.US,D,20251203,000000,33.5,34.25,33.46,33.95,5063394,0
+CHWY.US,D,20251204,000000,33.61,33.6556,32.96,33.29,5994463,0
+CHWY.US,D,20251205,000000,33.38,33.62,33.105,33.47,5979647,0
+CHWY.US,D,20251208,000000,33.81,34.85,33.61,34.62,9056484,0
+CHWY.US,D,20251209,000000,34.58,35.15,33.885,34.84,13739393,0
+CHWY.US,D,20251210,000000,37.2,37.34,34.41,35.37,22545331,0
+CHWY.US,D,20251211,000000,35.2033,37.01,33.915,34.17,10458429,0
+CHWY.US,D,20251212,000000,34,34.1163,32.71,32.74,9465370,0
+CHWY.US,D,20251215,000000,32.8,33.73,32.61,33.14,12033733,0
+CHWY.US,D,20251216,000000,33.39,33.77,32.9,33.34,8703646,0
+CHWY.US,D,20251217,000000,33.43,33.75,32.79,32.79,8696950,0
+CHWY.US,D,20251218,000000,33,33.13,32.03,32.27,7434741,0
+CHWY.US,D,20251219,000000,32.455,32.76,32.06,32.46,8555409,0
+CHWY.US,D,20251222,000000,32.16,32.49,31.83,32.48,6933893,0
+CHWY.US,D,20251223,000000,32.25,32.46,31.545,31.99,6587302,0
+CHWY.US,D,20251224,000000,32,32.06,31.62,31.95,2757303,0
+CHWY.US,D,20251226,000000,31.93,32.54,31.8,32.49,3936178,0
+CHWY.US,D,20251229,000000,32.46,33.43,32.39,33.26,7095561,0
+CHWY.US,D,20251230,000000,33.2,33.54,32.78,32.85,7343336,0
+CHWY.US,D,20251231,000000,32.935,33.37,32.59,33.05,6113462,0
+CHWY.US,D,20260102,000000,32.96,33.97,32.95,33.49,5488433,0
+CHWY.US,D,20260105,000000,33.64,33.75,32.11,32.15,8996892,0
+CHWY.US,D,20260106,000000,32.075,32.66,31.51,32.16,8534384,0
+CHWY.US,D,20260107,000000,32.25,32.5,31.97,32,6103220,0
+CHWY.US,D,20260108,000000,32.025,32.14,31.26,31.44,6733129,0
+CHWY.US,D,20260109,000000,31.47,32.575,30.82,32.17,7846298,0
+CHWY.US,D,20260112,000000,32.41,34.31,32.2,33.99,10584503,0
+CHWY.US,D,20260113,000000,33.5,34.1102,32.52,33.42,7452261,0
+CHWY.US,D,20260114,000000,33.53,33.63,31.84,32.07,6809253,0
+CHWY.US,D,20260115,000000,32.32,32.8,31.75,32.77,6291101,0
+CHWY.US,D,20260116,000000,32.99,34.85,32.94,33.74,13872052,0
+CHWY.US,D,20260120,000000,33.325,33.6886,32.52,32.97,9312534,0
+CHWY.US,D,20260121,000000,33.325,33.99,32.32,32.35,6246792,0
+CHWY.US,D,20260122,000000,32.55,32.6684,32.08,32.49,4937058,0
+CHWY.US,D,20260123,000000,32.26,32.445,31.5,31.69,6951608,0
+CHWY.US,D,20260126,000000,31.73,31.82,31.1727,31.43,5748056,0
+CHWY.US,D,20260127,000000,31.6425,32,30.865,31.3,5490590,0
+CHWY.US,D,20260128,000000,31.37,31.74,30.855,31.02,6327134,0
+CHWY.US,D,20260129,000000,30.9,30.95,29.72,30.14,6435226,0
+CHWY.US,D,20260130,000000,30.07,30.45,28.65,29.11,9164555,0
+CHWY.US,D,20260202,000000,28.98,29.11,28.345,28.39,7634226,0
+CHWY.US,D,20260203,000000,28.07,28.4,26.34,27.09,9789475,0
+CHWY.US,D,20260204,000000,27.075,27.765,26.34,27.56,11141837,0
+CHWY.US,D,20260205,000000,27.53,27.65,26.53,26.57,6048428,0
+CHWY.US,D,20260206,000000,26.9,28.105,26.73,28.02,11819751,0
+CHWY.US,D,20260209,000000,27.73,27.73,26.93,27.39,5938142,0
+CHWY.US,D,20260210,000000,27.83,28.3,27.17,27.2,7677455,0
+CHWY.US,D,20260211,000000,27.25,27.4168,25.69,25.93,10325067,0
+CHWY.US,D,20260212,000000,26.01,26.455,24.03,24.29,8829160,0
+CHWY.US,D,20260213,000000,24.58,24.68,24.015,24.23,8027243,0
+CHWY.US,D,20260217,000000,23.83,24.07,23.06,23.8,9299224,0
+CHWY.US,D,20260218,000000,23.925,24.215,23.68,24.17,7757538,0
diff --git a/daily/us/nyse stocks/1/codi_b.us.txt b/daily/us/nyse stocks/1/codi_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef360f8aaf5598bc898540bf41cda0936bec4e29
--- /dev/null
+++ b/daily/us/nyse stocks/1/codi_b.us.txt	
@@ -0,0 +1,1989 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CODI_B.US,D,20180319,000000,24.19,24.19,23.9,24,49819,0
+CODI_B.US,D,20180320,000000,24,24,23.75,23.85,49126,0
+CODI_B.US,D,20180321,000000,23.88,23.99,23.75,23.9481,86311,0
+CODI_B.US,D,20180322,000000,23.92,24,23.86,23.9,62919,0
+CODI_B.US,D,20180323,000000,23.94,23.97,23.86,23.86,18433,0
+CODI_B.US,D,20180326,000000,23.9,23.9,23.75,23.8,28139,0
+CODI_B.US,D,20180327,000000,23.84,23.84,23.7,23.71,32093,0
+CODI_B.US,D,20180328,000000,23.79,23.79,23.651,23.7,12940,0
+CODI_B.US,D,20180329,000000,23.77,23.79,23.695,23.73,33786,0
+CODI_B.US,D,20180402,000000,23.75,23.77,23.35,23.4,35763,0
+CODI_B.US,D,20180403,000000,23.49,23.49,23.06,23.15,58603,0
+CODI_B.US,D,20180404,000000,23.1,23.19,23.08,23.1,32320,0
+CODI_B.US,D,20180405,000000,23.12,23.42,23.12,23.18,25833,0
+CODI_B.US,D,20180406,000000,23.1,23.11,22.75,22.94,42433,0
+CODI_B.US,D,20180409,000000,23.04,23.04,22.58,22.67,52440,0
+CODI_B.US,D,20180410,000000,22.65,22.725,22.38,22.47,88246,0
+CODI_B.US,D,20180411,000000,22.51,22.53,22.34,22.4,46365,0
+CODI_B.US,D,20180412,000000,22.4,22.45,22.35,22.39,31123,0
+CODI_B.US,D,20180413,000000,22.4,22.4242,22.28,22.28,26920,0
+CODI_B.US,D,20180416,000000,22.47,22.47,22.09,22.19,46461,0
+CODI_B.US,D,20180417,000000,22.18,22.22,21.78,22.12,100083,0
+CODI_B.US,D,20180418,000000,22.05,22.14,21.77,21.88,98830,0
+CODI_B.US,D,20180419,000000,21.77,21.82,21.01,21.32,207579,0
+CODI_B.US,D,20180420,000000,21.35,21.45,21.06,21.25,46068,0
+CODI_B.US,D,20180423,000000,21.25,21.41,21.1501,21.35,40714,0
+CODI_B.US,D,20180424,000000,21.54,21.54,21.15,21.25,37013,0
+CODI_B.US,D,20180425,000000,21.25,21.25,20.923,21.05,46010,0
+CODI_B.US,D,20180426,000000,21.05,21.27,21.05,21.16,47489,0
+CODI_B.US,D,20180427,000000,21.24,21.3789,21.21,21.34,49393,0
+CODI_B.US,D,20180430,000000,21.4,21.5,21.37,21.44,39076,0
+CODI_B.US,D,20180501,000000,21.517,21.517,21.25,21.3,51905,0
+CODI_B.US,D,20180502,000000,21.4,21.47,21.25,21.3448,38537,0
+CODI_B.US,D,20180503,000000,21.33,21.3892,21.21,21.27,50164,0
+CODI_B.US,D,20180504,000000,21.25,21.49,21.25,21.43,28896,0
+CODI_B.US,D,20180507,000000,21.54,21.75,21.4,21.75,57895,0
+CODI_B.US,D,20180508,000000,21.83,22.5,21.8,22.49,87554,0
+CODI_B.US,D,20180509,000000,22.54,22.8,22.521,22.63,64131,0
+CODI_B.US,D,20180510,000000,22.65,22.97,22.63,22.92,68366,0
+CODI_B.US,D,20180511,000000,23,23.1,22.545,22.87,76194,0
+CODI_B.US,D,20180514,000000,22.9,23.08,22.86,23.02,61558,0
+CODI_B.US,D,20180515,000000,22.77,22.822,22.28,22.7,44776,0
+CODI_B.US,D,20180516,000000,22.72,22.8,22.63,22.77,16404,0
+CODI_B.US,D,20180517,000000,22.8,22.8,22.67,22.75,9625,0
+CODI_B.US,D,20180518,000000,22.7499,22.7499,22.6,22.65,24845,0
+CODI_B.US,D,20180521,000000,22.65,22.65,22.41,22.57,26652,0
+CODI_B.US,D,20180522,000000,22.5,22.58,22.42,22.55,22681,0
+CODI_B.US,D,20180523,000000,22.59,22.74,22.59,22.73,31555,0
+CODI_B.US,D,20180524,000000,22.75,22.88,22.68,22.8,17177,0
+CODI_B.US,D,20180525,000000,22.7711,23.18,22.7711,22.98,23503,0
+CODI_B.US,D,20180529,000000,22.97,22.99,22.85,22.95,15393,0
+CODI_B.US,D,20180530,000000,23.5,24.49,22.75,22.91,21167,0
+CODI_B.US,D,20180531,000000,22.9,22.9,22.7,22.87,28171,0
+CODI_B.US,D,20180601,000000,22.72,22.99,22.72,22.99,11361,0
+CODI_B.US,D,20180604,000000,22.87,23.29,22.87,23.2,44153,0
+CODI_B.US,D,20180605,000000,23.14,23.23,23.05,23.18,20353,0
+CODI_B.US,D,20180606,000000,23.18,23.2559,23.07,23.22,19520,0
+CODI_B.US,D,20180607,000000,23.2,23.35,23.1401,23.3205,32847,0
+CODI_B.US,D,20180608,000000,23.19,23.35,23.15,23.35,30690,0
+CODI_B.US,D,20180611,000000,23.36,23.47,23.19,23.35,59386,0
+CODI_B.US,D,20180612,000000,23.23,23.35,23.17,23.28,23791,0
+CODI_B.US,D,20180613,000000,23.32,23.35,23.2,23.3,12878,0
+CODI_B.US,D,20180614,000000,23.35,23.5,23.22,23.5,37214,0
+CODI_B.US,D,20180615,000000,23.5,23.7,23.5,23.6,12416,0
+CODI_B.US,D,20180618,000000,23.63,23.69,23.56,23.56,35797,0
+CODI_B.US,D,20180619,000000,23.52,23.63,23.52,23.571,21917,0
+CODI_B.US,D,20180620,000000,23.6,23.65,23.53,23.65,25166,0
+CODI_B.US,D,20180621,000000,23.6,23.65,23.55,23.6,20116,0
+CODI_B.US,D,20180622,000000,23.55,23.69,23.55,23.68,10863,0
+CODI_B.US,D,20180625,000000,23.68,23.75,23.49,23.58,36139,0
+CODI_B.US,D,20180626,000000,23.576,23.64,23.46,23.6001,24192,0
+CODI_B.US,D,20180627,000000,23.6272,23.65,23.581,23.62,16578,0
+CODI_B.US,D,20180628,000000,23.611,23.84,23.611,23.84,29705,0
+CODI_B.US,D,20180629,000000,23.81,23.84,23.62,23.72,25866,0
+CODI_B.US,D,20180702,000000,23.75,23.81,23.6,23.779,38885,0
+CODI_B.US,D,20180703,000000,23.78,23.78,23.599,23.69,13996,0
+CODI_B.US,D,20180705,000000,23.64,23.78,23.64,23.7,13770,0
+CODI_B.US,D,20180706,000000,23.84,23.99,23.78,23.99,33708,0
+CODI_B.US,D,20180709,000000,23.96,24.089,23.9364,24.08,31220,0
+CODI_B.US,D,20180710,000000,24.07,24.2399,24.03,24.21,21223,0
+CODI_B.US,D,20180711,000000,24.2,24.37,24.18,24.37,31275,0
+CODI_B.US,D,20180712,000000,23.73,23.8499,23.63,23.7501,20506,0
+CODI_B.US,D,20180713,000000,23.8205,23.8783,23.26,23.31,32604,0
+CODI_B.US,D,20180716,000000,23.7,23.7,23.3,23.4323,23194,0
+CODI_B.US,D,20180717,000000,23.43,23.43,23.21,23.21,38422,0
+CODI_B.US,D,20180718,000000,23.2565,23.41,23.21,23.2301,16964,0
+CODI_B.US,D,20180719,000000,23.34,23.34,23.24,23.2468,7855,0
+CODI_B.US,D,20180720,000000,23.34,23.34,23.11,23.11,22293,0
+CODI_B.US,D,20180723,000000,23.121,23.25,23.11,23.191,23147,0
+CODI_B.US,D,20180724,000000,23.19,23.19,22.48,22.69,100009,0
+CODI_B.US,D,20180725,000000,22.66,22.929,22.66,22.9099,40661,0
+CODI_B.US,D,20180726,000000,22.8666,22.91,22.78,22.888,29077,0
+CODI_B.US,D,20180727,000000,22.8598,22.91,22.74,22.8,75453,0
+CODI_B.US,D,20180730,000000,22.81,22.8599,22.64,22.6772,16130,0
+CODI_B.US,D,20180731,000000,22.69,22.7749,22.651,22.7,26680,0
+CODI_B.US,D,20180801,000000,22.69,22.69,22.422,22.4993,38734,0
+CODI_B.US,D,20180802,000000,22.5,22.68,22.4589,22.6245,47461,0
+CODI_B.US,D,20180803,000000,22.61,22.75,22.56,22.6793,40751,0
+CODI_B.US,D,20180806,000000,22.6298,22.79,22.518,22.5745,62482,0
+CODI_B.US,D,20180807,000000,22.6,22.7899,22.55,22.71,38073,0
+CODI_B.US,D,20180808,000000,22.71,22.7418,22.62,22.689,15413,0
+CODI_B.US,D,20180809,000000,22.61,22.69,22.5603,22.5603,13605,0
+CODI_B.US,D,20180810,000000,22.66,22.68,22.57,22.62,16971,0
+CODI_B.US,D,20180813,000000,22.69,22.69,22.5316,22.55,27196,0
+CODI_B.US,D,20180814,000000,22.59,22.64,22.55,22.56,25446,0
+CODI_B.US,D,20180815,000000,22.56,22.61,22.546,22.61,21801,0
+CODI_B.US,D,20180816,000000,22.6348,22.66,22.6,22.649,25080,0
+CODI_B.US,D,20180817,000000,22.69,22.88,22.6666,22.83,16804,0
+CODI_B.US,D,20180820,000000,22.87,23.14,22.8132,23.14,26193,0
+CODI_B.US,D,20180821,000000,23.14,23.26,23.05,23.26,25306,0
+CODI_B.US,D,20180822,000000,23.28,23.38,23.2062,23.24,19355,0
+CODI_B.US,D,20180823,000000,23.24,23.24,23.04,23.04,35948,0
+CODI_B.US,D,20180824,000000,23.33,23.33,23.1135,23.22,5022,0
+CODI_B.US,D,20180827,000000,23.13,23.27,23.12,23.2098,12487,0
+CODI_B.US,D,20180828,000000,23.22,23.22,23.185,23.213,9387,0
+CODI_B.US,D,20180829,000000,23.22,23.27,23.2,23.27,16792,0
+CODI_B.US,D,20180830,000000,23.25,23.4,23.22,23.29,33186,0
+CODI_B.US,D,20180831,000000,23.39,23.45,23.3,23.4,15795,0
+CODI_B.US,D,20180904,000000,23.3533,23.59,23.3533,23.4482,41208,0
+CODI_B.US,D,20180905,000000,23.505,23.505,23.4,23.49,55291,0
+CODI_B.US,D,20180906,000000,23.49,23.58,23.22,23.3056,72243,0
+CODI_B.US,D,20180907,000000,23.43,23.43,23.3,23.33,26435,0
+CODI_B.US,D,20180910,000000,23.35,23.35,23.25,23.2777,6155,0
+CODI_B.US,D,20180911,000000,23.2999,23.42,23.2999,23.3781,15030,0
+CODI_B.US,D,20180912,000000,23.35,23.35,23.23,23.3019,12225,0
+CODI_B.US,D,20180913,000000,23.37,23.4374,23.24,23.34,27232,0
+CODI_B.US,D,20180914,000000,23.34,23.34,23.2,23.26,19139,0
+CODI_B.US,D,20180917,000000,23.334,23.334,23.13,23.13,22777,0
+CODI_B.US,D,20180918,000000,23.4,23.4,23,23.14,28922,0
+CODI_B.US,D,20180919,000000,23.15,23.22,23,23.1,26359,0
+CODI_B.US,D,20180920,000000,23.15,23.3628,23.141,23.3467,36016,0
+CODI_B.US,D,20180921,000000,23.389,23.4399,23.1958,23.337,50995,0
+CODI_B.US,D,20180924,000000,23.37,23.4416,23.22,23.4232,13110,0
+CODI_B.US,D,20180925,000000,23.3901,23.48,23.3901,23.48,7100,0
+CODI_B.US,D,20180926,000000,23.49,23.59,23.4766,23.55,17648,0
+CODI_B.US,D,20180927,000000,23.6,23.6,23.33,23.434,36670,0
+CODI_B.US,D,20180928,000000,23.47,23.59,23.4301,23.5899,9352,0
+CODI_B.US,D,20181001,000000,23.59,23.59,23.38,23.59,20293,0
+CODI_B.US,D,20181002,000000,23.5589,23.5699,23.47,23.5,13805,0
+CODI_B.US,D,20181003,000000,23.5365,23.5365,23.2535,23.2999,46498,0
+CODI_B.US,D,20181004,000000,23.45,23.45,23.1,23.34,30501,0
+CODI_B.US,D,20181005,000000,23.2,23.57,23.05,23.3799,41042,0
+CODI_B.US,D,20181008,000000,23.3899,23.45,23.1292,23.335,8755,0
+CODI_B.US,D,20181009,000000,23.45,23.54,23.22,23.4515,24990,0
+CODI_B.US,D,20181010,000000,23.58,23.58,23.0085,23.49,38292,0
+CODI_B.US,D,20181011,000000,23.3399,23.4799,23.02,23.3399,22846,0
+CODI_B.US,D,20181012,000000,22.99,22.99,22.63,22.76,24664,0
+CODI_B.US,D,20181015,000000,22.9199,22.9199,22.5,22.6499,9511,0
+CODI_B.US,D,20181016,000000,22.5594,22.65,22.5,22.6252,2815,0
+CODI_B.US,D,20181017,000000,22.8,22.92,22.67,22.7735,17269,0
+CODI_B.US,D,20181018,000000,22.7114,22.8175,22.7114,22.79,1250,0
+CODI_B.US,D,20181019,000000,22.83,22.83,22.8282,22.8282,1000,0
+CODI_B.US,D,20181022,000000,22.75,22.815,22.75,22.8,3741,0
+CODI_B.US,D,20181023,000000,22.75,22.75,22.65,22.739,4062,0
+CODI_B.US,D,20181024,000000,22.7,22.7,22.0268,22.28,36901,0
+CODI_B.US,D,20181025,000000,22.17,22.5499,22.17,22.54,5899,0
+CODI_B.US,D,20181026,000000,22.3882,22.55,22.02,22.5399,23958,0
+CODI_B.US,D,20181029,000000,22.25,22.54,22.1,22.3799,20949,0
+CODI_B.US,D,20181030,000000,22.2448,22.3,22.19,22.2523,3278,0
+CODI_B.US,D,20181031,000000,22.29,22.4735,22.035,22.1804,19583,0
+CODI_B.US,D,20181101,000000,22.38,22.38,22.07,22.115,9512,0
+CODI_B.US,D,20181102,000000,22.17,22.2027,22.06,22.0828,17539,0
+CODI_B.US,D,20181105,000000,22.1,22.29,22.067,22.29,11798,0
+CODI_B.US,D,20181106,000000,22.1105,22.3899,22.1105,22.245,10424,0
+CODI_B.US,D,20181107,000000,22.4607,22.4607,22.2,22.23,15225,0
+CODI_B.US,D,20181108,000000,22.38,22.38,22.201,22.2425,4085,0
+CODI_B.US,D,20181109,000000,22.34,22.378,21.86,22.3199,24088,0
+CODI_B.US,D,20181112,000000,22.08,22.2099,21.88,21.93,44199,0
+CODI_B.US,D,20181113,000000,22.13,22.21,21.9101,21.9101,6697,0
+CODI_B.US,D,20181114,000000,21.95,22.2361,21.92,21.92,8080,0
+CODI_B.US,D,20181115,000000,21.89,21.89,21.5,21.5,10600,0
+CODI_B.US,D,20181116,000000,21.5,21.81,21.2001,21.4675,36076,0
+CODI_B.US,D,20181119,000000,21.47,21.4701,20.25,20.7199,159717,0
+CODI_B.US,D,20181120,000000,20.72,20.76,20.15,20.3,89115,0
+CODI_B.US,D,20181121,000000,20.35,20.6,20.2,20.22,23967,0
+CODI_B.US,D,20181123,000000,20.2,20.44,20.16,20.16,22069,0
+CODI_B.US,D,20181126,000000,20.26,20.69,20.25,20.5,19536,0
+CODI_B.US,D,20181127,000000,20.38,20.38,19.94,20.2199,28546,0
+CODI_B.US,D,20181128,000000,20.03,20.03,19.61,19.65,64438,0
+CODI_B.US,D,20181129,000000,19.73,19.8999,19.45,19.59,23146,0
+CODI_B.US,D,20181130,000000,19.75,19.9599,19.35,19.9599,23885,0
+CODI_B.US,D,20181203,000000,19.95,20.13,19.8,19.93,32390,0
+CODI_B.US,D,20181204,000000,19.99,19.99,19.25,19.71,25086,0
+CODI_B.US,D,20181206,000000,19.5,19.8699,19.36,19.71,12826,0
+CODI_B.US,D,20181207,000000,19.37,19.7099,19.16,19.16,17212,0
+CODI_B.US,D,20181210,000000,19.56,19.56,18.47,18.7,33414,0
+CODI_B.US,D,20181211,000000,18.79,19.1099,18.65,18.95,19241,0
+CODI_B.US,D,20181212,000000,18.95,19.47,18.7,19.4015,48296,0
+CODI_B.US,D,20181213,000000,19.98,19.98,19.335,19.45,24168,0
+CODI_B.US,D,20181214,000000,19.43,19.47,18.95,19.27,23226,0
+CODI_B.US,D,20181217,000000,18.8,19.45,18.8,19.45,30385,0
+CODI_B.US,D,20181218,000000,19.08,19.42,18.65,18.7,35440,0
+CODI_B.US,D,20181219,000000,18.92,19.042,18.05,18.35,62941,0
+CODI_B.US,D,20181220,000000,18.1805,18.27,17.02,17.4,45227,0
+CODI_B.US,D,20181221,000000,17.25,17.79,16.8028,17.79,27335,0
+CODI_B.US,D,20181224,000000,17.3135,17.79,17.17,17.72,21678,0
+CODI_B.US,D,20181226,000000,17.72,18.1599,17.48,17.92,34624,0
+CODI_B.US,D,20181227,000000,17.7,17.9599,17.3,17.9399,53481,0
+CODI_B.US,D,20181228,000000,17.85,18.8399,17.6478,18.76,50252,0
+CODI_B.US,D,20181231,000000,18.91,19.3422,18.75,19.05,23718,0
+CODI_B.US,D,20190102,000000,19,19.46,19,19.45,11132,0
+CODI_B.US,D,20190103,000000,19.5,19.728,19.34,19.54,20013,0
+CODI_B.US,D,20190104,000000,19.73,20.2101,19.72,20.09,18616,0
+CODI_B.US,D,20190107,000000,20.11,20.48,19.965,20.07,43806,0
+CODI_B.US,D,20190108,000000,20.2999,20.39,20.2,20.3001,30769,0
+CODI_B.US,D,20190109,000000,20.32,20.36,20.07,20.28,12517,0
+CODI_B.US,D,20190110,000000,20.28,20.38,20.1704,20.38,21820,0
+CODI_B.US,D,20190111,000000,20.21,20.39,20.1401,20.25,7362,0
+CODI_B.US,D,20190114,000000,19.97,19.9899,19.6326,19.9,12701,0
+CODI_B.US,D,20190115,000000,19.9572,19.9572,19.68,19.77,16686,0
+CODI_B.US,D,20190116,000000,19.78,19.8999,19.571,19.78,31867,0
+CODI_B.US,D,20190117,000000,19.72,19.76,19.6192,19.7256,12652,0
+CODI_B.US,D,20190118,000000,19.7212,19.7212,19.52,19.7,7928,0
+CODI_B.US,D,20190122,000000,19.53,19.67,19.3622,19.4999,10748,0
+CODI_B.US,D,20190123,000000,19.45,19.45,19.2099,19.3099,30875,0
+CODI_B.US,D,20190124,000000,19.21,19.21,18.8,18.8,29189,0
+CODI_B.US,D,20190125,000000,19.13,19.9879,19.13,19.89,72516,0
+CODI_B.US,D,20190128,000000,19.88,20.2,19.7,19.9799,51256,0
+CODI_B.US,D,20190129,000000,19.98,20.1989,19.94,20.0076,11271,0
+CODI_B.US,D,20190130,000000,19.9986,20.48,19.9986,20.47,25185,0
+CODI_B.US,D,20190131,000000,20.78,22.53,20.78,22.36,427327,0
+CODI_B.US,D,20190201,000000,22.15,22.35,22,22.33,55729,0
+CODI_B.US,D,20190204,000000,22.32,22.33,21.96,22.105,17230,0
+CODI_B.US,D,20190205,000000,22.14,22.2995,21.93,22.11,18170,0
+CODI_B.US,D,20190206,000000,22.24,22.37,22.1959,22.36,17575,0
+CODI_B.US,D,20190207,000000,22.36,22.66,22.32,22.4001,35349,0
+CODI_B.US,D,20190208,000000,22.407,22.75,22.4,22.75,15719,0
+CODI_B.US,D,20190211,000000,22.74,22.74,22.53,22.53,6456,0
+CODI_B.US,D,20190212,000000,22.55,22.7189,22.38,22.67,29030,0
+CODI_B.US,D,20190213,000000,22.62,23.18,22.52,23.18,46224,0
+CODI_B.US,D,20190214,000000,22.7,23.05,22.7,23.0396,20525,0
+CODI_B.US,D,20190215,000000,23.03,23.88,23.03,23.85,154305,0
+CODI_B.US,D,20190219,000000,23.75,23.84,23.48,23.64,14987,0
+CODI_B.US,D,20190220,000000,23.81,23.8612,23.2124,23.46,50781,0
+CODI_B.US,D,20190221,000000,23.22,23.31,23.1,23.31,10090,0
+CODI_B.US,D,20190222,000000,23.15,23.16,22.7131,22.85,28706,0
+CODI_B.US,D,20190225,000000,22.8,22.8169,22.67,22.7989,13553,0
+CODI_B.US,D,20190226,000000,22.7895,22.8,22.63,22.63,2054,0
+CODI_B.US,D,20190227,000000,22.78,22.8,22.582,22.61,9049,0
+CODI_B.US,D,20190228,000000,22.621,22.8,21.96,22.06,27331,0
+CODI_B.US,D,20190301,000000,21.88,22.2,21.85,22.07,18548,0
+CODI_B.US,D,20190304,000000,22.07,22.43,21.85,22.3664,29628,0
+CODI_B.US,D,20190305,000000,22.2,22.41,22.13,22.32,15947,0
+CODI_B.US,D,20190306,000000,22.26,22.37,22.26,22.37,9044,0
+CODI_B.US,D,20190307,000000,22.31,22.5,22.3,22.4953,5959,0
+CODI_B.US,D,20190308,000000,22.3,22.48,22.29,22.48,19997,0
+CODI_B.US,D,20190311,000000,22.45,22.45,22.25,22.32,6595,0
+CODI_B.US,D,20190312,000000,22.32,22.41,22.26,22.3,8843,0
+CODI_B.US,D,20190313,000000,22.29,22.52,22.26,22.45,11805,0
+CODI_B.US,D,20190314,000000,22.27,22.485,22.25,22.25,23724,0
+CODI_B.US,D,20190315,000000,22.3,22.56,22.07,22.07,27937,0
+CODI_B.US,D,20190318,000000,22.19,22.4499,22.15,22.23,13684,0
+CODI_B.US,D,20190319,000000,22.25,22.29,22.05,22.1,30873,0
+CODI_B.US,D,20190320,000000,22.08,22.25,22.0673,22.19,15529,0
+CODI_B.US,D,20190321,000000,22.16,22.4399,22.05,22.31,14951,0
+CODI_B.US,D,20190322,000000,22.3,22.48,22.2,22.38,3547,0
+CODI_B.US,D,20190325,000000,22.38,22.43,22.2,22.3741,7783,0
+CODI_B.US,D,20190326,000000,22.37,22.5,22.37,22.43,8260,0
+CODI_B.US,D,20190327,000000,22.43,22.65,22.43,22.47,6622,0
+CODI_B.US,D,20190328,000000,22.52,22.6317,22.28,22.2878,28985,0
+CODI_B.US,D,20190329,000000,22.3,22.42,22.13,22.38,25631,0
+CODI_B.US,D,20190401,000000,22.38,22.85,22.38,22.85,24129,0
+CODI_B.US,D,20190402,000000,22.81,22.91,22.76,22.91,15602,0
+CODI_B.US,D,20190403,000000,22.84,23.13,22.82,23.09,38957,0
+CODI_B.US,D,20190404,000000,23.03,23.1665,23.03,23.08,11353,0
+CODI_B.US,D,20190405,000000,23.01,23.19,23,23.1,21898,0
+CODI_B.US,D,20190408,000000,23.1,23.13,22.98,23.06,16336,0
+CODI_B.US,D,20190409,000000,23.02,23.0299,22.72,22.83,14804,0
+CODI_B.US,D,20190410,000000,22.82,22.92,22.7509,22.89,9967,0
+CODI_B.US,D,20190411,000000,22.85,22.91,22.74,22.84,13706,0
+CODI_B.US,D,20190412,000000,22.45,22.46,22.26,22.32,10277,0
+CODI_B.US,D,20190415,000000,22.34,22.34,22.1501,22.32,33218,0
+CODI_B.US,D,20190416,000000,22.3,22.31,22.08,22.1,17179,0
+CODI_B.US,D,20190417,000000,22.11,22.2395,21.7,21.7504,34159,0
+CODI_B.US,D,20190418,000000,21.84,21.84,21.35,21.6,13265,0
+CODI_B.US,D,20190422,000000,21.61,21.9,21.51,21.51,10342,0
+CODI_B.US,D,20190423,000000,21.55,21.79,21.51,21.7368,13265,0
+CODI_B.US,D,20190424,000000,21.623,21.9388,21.6137,21.76,9079,0
+CODI_B.US,D,20190425,000000,21.88,21.88,21.67,21.7,12007,0
+CODI_B.US,D,20190426,000000,21.7,21.9121,21.65,21.9,11180,0
+CODI_B.US,D,20190429,000000,21.94,22.07,21.93,22.02,8049,0
+CODI_B.US,D,20190430,000000,22.05,22.1,21.93,22.05,15593,0
+CODI_B.US,D,20190501,000000,22,22.06,21.88,22.05,9960,0
+CODI_B.US,D,20190502,000000,22.05,22.07,21.992,22,6941,0
+CODI_B.US,D,20190503,000000,22,22.15,22,22.06,20127,0
+CODI_B.US,D,20190506,000000,22,22.09,21.96,22.04,22651,0
+CODI_B.US,D,20190507,000000,22.02,22.0599,21.82,22,26074,0
+CODI_B.US,D,20190508,000000,21.95,22.14,21.95,22.09,18432,0
+CODI_B.US,D,20190509,000000,22.13,22.13,22,22.0011,20393,0
+CODI_B.US,D,20190510,000000,22.07,22.07,21.97,22.05,15882,0
+CODI_B.US,D,20190513,000000,22,22.04,21.87,22.01,16707,0
+CODI_B.US,D,20190514,000000,22.04,22.12,22.001,22.12,16121,0
+CODI_B.US,D,20190515,000000,22.1,22.17,22.04,22.12,21536,0
+CODI_B.US,D,20190516,000000,22.18,22.24,22.07,22.11,36649,0
+CODI_B.US,D,20190517,000000,22.09,22.1799,21.97,22.02,8648,0
+CODI_B.US,D,20190520,000000,21.9557,22.0997,21.93,21.9608,5683,0
+CODI_B.US,D,20190521,000000,21.94,22.0031,21.92,21.92,4608,0
+CODI_B.US,D,20190522,000000,21.95,22,21.9,21.98,16041,0
+CODI_B.US,D,20190523,000000,21.9899,21.9899,21.61,21.8,16843,0
+CODI_B.US,D,20190524,000000,21.97,21.97,21.72,21.97,4627,0
+CODI_B.US,D,20190528,000000,21.98,22.19,21.9309,22.18,26360,0
+CODI_B.US,D,20190529,000000,22.23,22.23,22.1,22.12,14835,0
+CODI_B.US,D,20190530,000000,22.1817,22.1817,22.11,22.15,5848,0
+CODI_B.US,D,20190531,000000,22.16,22.19,22.0501,22.19,19728,0
+CODI_B.US,D,20190603,000000,22.46,22.73,22.32,22.7127,48669,0
+CODI_B.US,D,20190604,000000,22.7,22.79,22.62,22.74,65652,0
+CODI_B.US,D,20190605,000000,22.73,23.1529,22.7093,23.14,34269,0
+CODI_B.US,D,20190606,000000,23.13,23.24,22.61,23.23,28195,0
+CODI_B.US,D,20190607,000000,23.2,23.38,23.1047,23.38,36081,0
+CODI_B.US,D,20190610,000000,23.28,23.6799,23.28,23.54,32594,0
+CODI_B.US,D,20190611,000000,23.61,23.62,23.26,23.57,25976,0
+CODI_B.US,D,20190612,000000,23.4614,23.56,23.4,23.56,12090,0
+CODI_B.US,D,20190613,000000,23.56,23.63,23.4,23.57,23532,0
+CODI_B.US,D,20190614,000000,23.57,23.62,23.52,23.61,17339,0
+CODI_B.US,D,20190617,000000,23.615,24,23.6006,23.99,59410,0
+CODI_B.US,D,20190618,000000,24,24.13,23.824,23.85,51062,0
+CODI_B.US,D,20190619,000000,23.85,23.9299,23.76,23.889,14060,0
+CODI_B.US,D,20190620,000000,23.96,24.07,23.9304,23.9907,28656,0
+CODI_B.US,D,20190621,000000,23.99,24.1522,23.9,23.91,36294,0
+CODI_B.US,D,20190624,000000,24.1,24.1,23.89,23.89,15640,0
+CODI_B.US,D,20190625,000000,23.9363,24.09,23.9363,24.0568,29387,0
+CODI_B.US,D,20190626,000000,24.12,24.49,24.085,24.1089,78865,0
+CODI_B.US,D,20190627,000000,24.28,24.28,24,24,48404,0
+CODI_B.US,D,20190628,000000,24.02,24.185,23.8,23.8,81693,0
+CODI_B.US,D,20190701,000000,23.9,24.2425,23.68,23.68,42056,0
+CODI_B.US,D,20190702,000000,23.7,23.96,23.7,23.95,24264,0
+CODI_B.US,D,20190703,000000,23.95,24.24,23.95,24.21,13839,0
+CODI_B.US,D,20190705,000000,24.2,24.22,24.001,24.22,23637,0
+CODI_B.US,D,20190708,000000,24.17,24.23,24,24.15,48618,0
+CODI_B.US,D,20190709,000000,24.25,24.25,24.144,24.17,33562,0
+CODI_B.US,D,20190710,000000,24.171,24.2628,24.13,24.16,26750,0
+CODI_B.US,D,20190711,000000,24.1956,24.25,24.1,24.15,25105,0
+CODI_B.US,D,20190712,000000,23.75,23.86,23.66,23.7,20371,0
+CODI_B.US,D,20190715,000000,23.66,23.91,23.66,23.86,19769,0
+CODI_B.US,D,20190716,000000,23.9,23.9,23.6,23.6329,15712,0
+CODI_B.US,D,20190717,000000,23.77,23.77,23.63,23.6405,18312,0
+CODI_B.US,D,20190718,000000,23.6085,23.7049,23.5995,23.6085,10284,0
+CODI_B.US,D,20190719,000000,23.6089,23.7099,23.42,23.58,25238,0
+CODI_B.US,D,20190722,000000,23.77,23.77,23.55,23.6696,17993,0
+CODI_B.US,D,20190723,000000,23.75,23.75,23.7092,23.745,8839,0
+CODI_B.US,D,20190724,000000,23.7357,23.9,23.731,23.88,27180,0
+CODI_B.US,D,20190725,000000,23.93,24.0596,23.88,24,45187,0
+CODI_B.US,D,20190726,000000,24.2,24.2,24.01,24.05,11218,0
+CODI_B.US,D,20190729,000000,24.15,24.2,24.07,24.13,24273,0
+CODI_B.US,D,20190730,000000,24.02,24.1,24,24.1,11631,0
+CODI_B.US,D,20190731,000000,24.15,24.47,24.0219,24.47,25788,0
+CODI_B.US,D,20190801,000000,24.5,24.6,24.25,24.44,31402,0
+CODI_B.US,D,20190802,000000,24.3,24.4517,24.274,24.2978,9597,0
+CODI_B.US,D,20190805,000000,24.25,24.25,23.91,24.0396,36085,0
+CODI_B.US,D,20190806,000000,24.2,24.26,24.03,24.25,23983,0
+CODI_B.US,D,20190807,000000,24.09,24.2,24.03,24.19,27927,0
+CODI_B.US,D,20190808,000000,24.2638,24.38,24.1901,24.38,10964,0
+CODI_B.US,D,20190809,000000,24.4,24.472,24.2897,24.295,21706,0
+CODI_B.US,D,20190812,000000,24.4,24.45,24.2,24.45,10769,0
+CODI_B.US,D,20190813,000000,24.375,24.4816,24.2007,24.28,41758,0
+CODI_B.US,D,20190814,000000,24.24,24.35,24.22,24.31,8470,0
+CODI_B.US,D,20190815,000000,24.23,24.59,24.23,24.34,18928,0
+CODI_B.US,D,20190816,000000,24.24,24.4,24.24,24.38,12238,0
+CODI_B.US,D,20190819,000000,24.3503,24.5582,24.34,24.3736,19646,0
+CODI_B.US,D,20190820,000000,24.45,24.551,24.44,24.48,11404,0
+CODI_B.US,D,20190821,000000,24.5148,24.5315,24.4616,24.4826,8903,0
+CODI_B.US,D,20190822,000000,24.48,24.515,24.4501,24.48,10283,0
+CODI_B.US,D,20190823,000000,24.48,24.5,24.45,24.49,11185,0
+CODI_B.US,D,20190826,000000,24.59,24.648,24.5,24.55,16215,0
+CODI_B.US,D,20190827,000000,24.55,24.63,24.38,24.5,44473,0
+CODI_B.US,D,20190828,000000,24.4435,24.65,24.4435,24.64,22922,0
+CODI_B.US,D,20190829,000000,24.7,24.7,24.55,24.55,4393,0
+CODI_B.US,D,20190830,000000,24.5,24.64,24.49,24.64,21201,0
+CODI_B.US,D,20190903,000000,24.7,24.7,24.51,24.51,7412,0
+CODI_B.US,D,20190904,000000,24.6,24.6,24.46,24.6,16814,0
+CODI_B.US,D,20190905,000000,24.557,24.6,24.4469,24.5517,18441,0
+CODI_B.US,D,20190906,000000,24.68,24.68,24.558,24.58,14749,0
+CODI_B.US,D,20190909,000000,24.6,24.68,24.55,24.59,13458,0
+CODI_B.US,D,20190910,000000,24.59,24.64,24.5,24.51,27264,0
+CODI_B.US,D,20190911,000000,24.52,24.66,24.51,24.61,13236,0
+CODI_B.US,D,20190912,000000,24.65,24.68,24.51,24.6583,18633,0
+CODI_B.US,D,20190913,000000,24.66,24.66,24.35,24.36,33391,0
+CODI_B.US,D,20190916,000000,24.49,24.7,24.3164,24.7,12303,0
+CODI_B.US,D,20190917,000000,24.7,24.73,24.21,24.33,36272,0
+CODI_B.US,D,20190918,000000,24.4,24.44,24.21,24.44,23045,0
+CODI_B.US,D,20190919,000000,24.49,24.6442,24.49,24.62,6971,0
+CODI_B.US,D,20190920,000000,24.59,24.83,24.59,24.8,14753,0
+CODI_B.US,D,20190923,000000,24.83,24.86,24.713,24.86,13196,0
+CODI_B.US,D,20190924,000000,24.79,25.05,24.79,25.0056,31030,0
+CODI_B.US,D,20190925,000000,24.989,25.05,24.989,25.01,14096,0
+CODI_B.US,D,20190926,000000,25.0598,25.1,24.9668,25,11021,0
+CODI_B.US,D,20190927,000000,25,25,24.89,24.925,20702,0
+CODI_B.US,D,20190930,000000,25,25,24.54,24.54,82899,0
+CODI_B.US,D,20191001,000000,24.7403,24.7961,24.48,24.51,16913,0
+CODI_B.US,D,20191002,000000,24.656,24.69,24.532,24.6539,22794,0
+CODI_B.US,D,20191003,000000,24.75,24.7728,24.682,24.771,12597,0
+CODI_B.US,D,20191004,000000,24.833,24.982,24.8234,24.9531,12162,0
+CODI_B.US,D,20191007,000000,25,25,24.93,24.94,27588,0
+CODI_B.US,D,20191008,000000,24.92,25.01,24.92,25.01,22855,0
+CODI_B.US,D,20191009,000000,24.97,25.03,24.965,24.98,13909,0
+CODI_B.US,D,20191010,000000,24.89,25.09,24.85,24.85,64139,0
+CODI_B.US,D,20191011,000000,24.77,24.86,24.33,24.42,48831,0
+CODI_B.US,D,20191014,000000,24.45,24.7293,24.45,24.61,19611,0
+CODI_B.US,D,20191015,000000,24.6529,24.8157,24.64,24.75,20004,0
+CODI_B.US,D,20191016,000000,24.7663,25.0051,24.72,24.72,23273,0
+CODI_B.US,D,20191017,000000,24.73,25.1679,24.73,24.9,56319,0
+CODI_B.US,D,20191018,000000,25.02,25.02,24.87,25.012,38636,0
+CODI_B.US,D,20191021,000000,25.17,25.27,24.9723,25.0257,21136,0
+CODI_B.US,D,20191022,000000,25.15,25.15,24.97,24.97,32100,0
+CODI_B.US,D,20191023,000000,24.89,25.1835,24.89,24.92,33724,0
+CODI_B.US,D,20191024,000000,25.05,25.05,24.9905,25.0101,26875,0
+CODI_B.US,D,20191025,000000,25.14,25.14,25.01,25.0261,14676,0
+CODI_B.US,D,20191028,000000,25.14,25.16,25.01,25.1434,37227,0
+CODI_B.US,D,20191029,000000,25.14,25.2775,25.14,25.25,12631,0
+CODI_B.US,D,20191030,000000,25.3,25.3,25.1,25.14,7783,0
+CODI_B.US,D,20191031,000000,25.06,25.279,24.97,24.97,44266,0
+CODI_B.US,D,20191101,000000,25.32,25.32,25,25.0599,13092,0
+CODI_B.US,D,20191104,000000,25.12,25.35,25.12,25.35,16820,0
+CODI_B.US,D,20191105,000000,25.3,25.49,25.28,25.4324,14655,0
+CODI_B.US,D,20191106,000000,25.62,25.62,25.29,25.29,8802,0
+CODI_B.US,D,20191107,000000,25.48,25.54,25.25,25.25,29325,0
+CODI_B.US,D,20191108,000000,25.32,25.41,25.11,25.1379,38666,0
+CODI_B.US,D,20191111,000000,25.15,25.3582,25.04,25.12,39476,0
+CODI_B.US,D,20191112,000000,25.22,25.34,25.189,25.25,9317,0
+CODI_B.US,D,20191113,000000,25.191,25.2,25,25.08,28874,0
+CODI_B.US,D,20191114,000000,25.2,25.2,24.5,24.87,93562,0
+CODI_B.US,D,20191115,000000,25,25,24.8,24.9503,30919,0
+CODI_B.US,D,20191118,000000,24.99,25.1,24.95,25.07,19658,0
+CODI_B.US,D,20191119,000000,25.043,25.05,24.85,24.92,18349,0
+CODI_B.US,D,20191120,000000,25.01,25.1,24.91,25,20918,0
+CODI_B.US,D,20191121,000000,25.07,25.08,24.85,24.958,24910,0
+CODI_B.US,D,20191122,000000,25.0747,25.0747,25,25,15099,0
+CODI_B.US,D,20191125,000000,25.1,25.1424,25,25.0807,12507,0
+CODI_B.US,D,20191126,000000,25.08,25.19,25.08,25.19,5320,0
+CODI_B.US,D,20191127,000000,25.19,25.611,25.1648,25.25,42533,0
+CODI_B.US,D,20191129,000000,25.3998,25.3998,25.2,25.3,13568,0
+CODI_B.US,D,20191202,000000,25.44,25.44,25.18,25.2028,15419,0
+CODI_B.US,D,20191203,000000,25.2,25.2395,25.19,25.19,8910,0
+CODI_B.US,D,20191204,000000,25.18,25.23,25.18,25.18,14508,0
+CODI_B.US,D,20191205,000000,25.25,25.29,25.12,25.12,22495,0
+CODI_B.US,D,20191206,000000,25.2,25.32,25.07,25.1,32336,0
+CODI_B.US,D,20191209,000000,25.1,25.3,25,25.2714,43041,0
+CODI_B.US,D,20191210,000000,25.34,25.34,25.15,25.17,13715,0
+CODI_B.US,D,20191211,000000,25.17,25.31,25.17,25.3,12274,0
+CODI_B.US,D,20191212,000000,25.24,25.2725,25.17,25.2592,8450,0
+CODI_B.US,D,20191213,000000,25.31,25.5,25.289,25.46,12311,0
+CODI_B.US,D,20191216,000000,25.46,25.5,25.4361,25.5,13873,0
+CODI_B.US,D,20191217,000000,25.5,25.5,25.475,25.492,11792,0
+CODI_B.US,D,20191218,000000,25.5,25.5,25.48,25.5,11595,0
+CODI_B.US,D,20191219,000000,25.52,25.6294,25.5,25.5999,12493,0
+CODI_B.US,D,20191220,000000,25.6,25.6359,25.59,25.59,2365,0
+CODI_B.US,D,20191223,000000,25.58,25.711,25.5,25.711,11510,0
+CODI_B.US,D,20191224,000000,25.92,25.92,25.71,25.71,4216,0
+CODI_B.US,D,20191226,000000,25.88,25.88,25.744,25.79,7045,0
+CODI_B.US,D,20191227,000000,25.79,25.84,25.55,25.55,12040,0
+CODI_B.US,D,20191230,000000,25.75,25.7501,25.5,25.72,5076,0
+CODI_B.US,D,20191231,000000,25.72,25.8,25.5556,25.8,10172,0
+CODI_B.US,D,20200102,000000,25.94,25.97,25.6875,25.907,15581,0
+CODI_B.US,D,20200103,000000,25.9115,25.9895,25.9,25.96,19137,0
+CODI_B.US,D,20200106,000000,25.93,25.93,25.84,25.9,39922,0
+CODI_B.US,D,20200107,000000,25.93,26.03,25.8517,25.89,26459,0
+CODI_B.US,D,20200108,000000,25.86,26.14,25.82,26.1,27657,0
+CODI_B.US,D,20200109,000000,26.08,26.365,26.08,26.34,25785,0
+CODI_B.US,D,20200110,000000,26.22,26.47,26.13,26.3956,14265,0
+CODI_B.US,D,20200113,000000,26.47,26.48,26.3428,26.462,10006,0
+CODI_B.US,D,20200114,000000,26,26.19,25.92,26.065,41381,0
+CODI_B.US,D,20200115,000000,26,26.19,25.85,25.91,23782,0
+CODI_B.US,D,20200116,000000,26.04,26.04,25.62,25.64,7543,0
+CODI_B.US,D,20200117,000000,25.6,26.04,25.6,26.01,19775,0
+CODI_B.US,D,20200121,000000,26.01,26.15,25.87,25.87,10754,0
+CODI_B.US,D,20200122,000000,25.92,26.14,25.8229,26.02,19655,0
+CODI_B.US,D,20200123,000000,25.9987,26.025,25.95,26.0105,4604,0
+CODI_B.US,D,20200124,000000,26.1,26.24,26.1,26.1279,3219,0
+CODI_B.US,D,20200127,000000,26.06,26.2,26.05,26.125,16005,0
+CODI_B.US,D,20200128,000000,26.25,26.25,25.97,26.19,15716,0
+CODI_B.US,D,20200129,000000,26.22,26.2557,26.11,26.11,5033,0
+CODI_B.US,D,20200130,000000,26.23,26.23,25.98,26.19,36126,0
+CODI_B.US,D,20200131,000000,26.28,26.52,26.106,26.49,29892,0
+CODI_B.US,D,20200203,000000,26.54,26.54,26.05,26.085,13135,0
+CODI_B.US,D,20200204,000000,26.34,26.34,26,26.076,11128,0
+CODI_B.US,D,20200205,000000,26.4,26.5,26.27,26.3901,9061,0
+CODI_B.US,D,20200206,000000,26.3699,26.49,25.96,26.19,20346,0
+CODI_B.US,D,20200207,000000,26.35,26.48,26.27,26.41,15349,0
+CODI_B.US,D,20200210,000000,26.3611,26.43,26.2,26.39,8969,0
+CODI_B.US,D,20200211,000000,26.25,26.3345,26.14,26.15,11698,0
+CODI_B.US,D,20200212,000000,26.05,26.357,26.05,26.1,9644,0
+CODI_B.US,D,20200213,000000,26.13,26.15,26.04,26.14,13196,0
+CODI_B.US,D,20200214,000000,26.1146,26.1146,26.09,26.09,1980,0
+CODI_B.US,D,20200218,000000,26.15,26.186,26.1,26.14,14589,0
+CODI_B.US,D,20200219,000000,26.1077,26.1077,25.9,25.91,12135,0
+CODI_B.US,D,20200220,000000,26.07,26.096,25.95,26.096,8277,0
+CODI_B.US,D,20200221,000000,25.98,26.17,25.77,25.78,28103,0
+CODI_B.US,D,20200224,000000,25.65,25.76,25.21,25.32,37794,0
+CODI_B.US,D,20200225,000000,25.26,25.5354,25.11,25.11,26172,0
+CODI_B.US,D,20200226,000000,25.02,25.2243,24.8318,24.9,28559,0
+CODI_B.US,D,20200227,000000,24.55,24.9107,24.15,24.79,60264,0
+CODI_B.US,D,20200228,000000,24.6,24.845,23.42,23.93,92815,0
+CODI_B.US,D,20200302,000000,24,24.5,23.74,24.41,34997,0
+CODI_B.US,D,20200303,000000,24.75,25.21,24.01,24.34,31867,0
+CODI_B.US,D,20200304,000000,24.36,25.33,24.35,25,38426,0
+CODI_B.US,D,20200305,000000,24.9,25.2068,24.5116,24.517,25332,0
+CODI_B.US,D,20200306,000000,24.4629,24.4629,24.07,24.1,16605,0
+CODI_B.US,D,20200309,000000,23.25,23.25,21.44,22.03,50721,0
+CODI_B.US,D,20200310,000000,22.83,23.12,22.25,23.1,32002,0
+CODI_B.US,D,20200311,000000,23.1,23.1,19.07,20.25,50122,0
+CODI_B.US,D,20200312,000000,17.01,19.81,17.01,17.06,60068,0
+CODI_B.US,D,20200313,000000,18.3,21.65,18,20.57,57213,0
+CODI_B.US,D,20200316,000000,19.03,19.5228,17.55,18.36,37715,0
+CODI_B.US,D,20200317,000000,17.86,18.2799,17.51,17.72,32358,0
+CODI_B.US,D,20200318,000000,17.22,17.22,15.08,15.6,102565,0
+CODI_B.US,D,20200319,000000,15.68,17.636,14.5571,17.17,38936,0
+CODI_B.US,D,20200320,000000,17.25,17.827,15.8859,15.9,28291,0
+CODI_B.US,D,20200323,000000,15.4,15.4,13.8797,14.75,68508,0
+CODI_B.US,D,20200324,000000,15.8409,18.1,15.8409,17.1992,29021,0
+CODI_B.US,D,20200325,000000,18.8,18.8,17.53,17.6,30892,0
+CODI_B.US,D,20200326,000000,17.64,19.3764,17.64,19.2547,15673,0
+CODI_B.US,D,20200327,000000,18.1101,18.88,17.125,18.51,15500,0
+CODI_B.US,D,20200330,000000,17.31,18.2765,17.07,17.07,15840,0
+CODI_B.US,D,20200331,000000,17.39,17.47,17.34,17.4288,1093,0
+CODI_B.US,D,20200401,000000,17.3,17.3,16.06,17.16,16531,0
+CODI_B.US,D,20200402,000000,16.97,16.97,16.25,16.58,11858,0
+CODI_B.US,D,20200403,000000,17.4,17.4,16.4,16.5,4653,0
+CODI_B.US,D,20200406,000000,17.01,18.165,17.01,18.05,17757,0
+CODI_B.US,D,20200407,000000,19.5775,19.69,18.77,19.32,13874,0
+CODI_B.US,D,20200408,000000,19.5,21.22,19.5,19.75,20154,0
+CODI_B.US,D,20200409,000000,19.82,20.75,19.73,20.18,15519,0
+CODI_B.US,D,20200413,000000,20.3,21.3893,20.3,21.12,9983,0
+CODI_B.US,D,20200414,000000,21.1,21.2,20.565,20.748,20266,0
+CODI_B.US,D,20200415,000000,20.75,20.75,19.5,19.83,11795,0
+CODI_B.US,D,20200416,000000,20.4,20.4,19.61,20.1174,8067,0
+CODI_B.US,D,20200417,000000,20.97,21.42,20.81,21.42,12160,0
+CODI_B.US,D,20200420,000000,21.9,23.41,21.5,22.7,38823,0
+CODI_B.US,D,20200421,000000,22.08,22.9,21.5,22.5,11117,0
+CODI_B.US,D,20200422,000000,22.51,23,22.48,22.6,7162,0
+CODI_B.US,D,20200423,000000,23.0978,23.1188,22.56,23.0035,6860,0
+CODI_B.US,D,20200424,000000,23.2,23.2616,22.9086,23.176,14918,0
+CODI_B.US,D,20200427,000000,23.12,23.1807,23,23.03,3285,0
+CODI_B.US,D,20200428,000000,23.94,23.94,23.07,23.08,6841,0
+CODI_B.US,D,20200429,000000,23.18,23.5518,23.18,23.3045,17048,0
+CODI_B.US,D,20200430,000000,23.4,23.49,23.0334,23.37,26904,0
+CODI_B.US,D,20200501,000000,23.02,23.1285,22.27,22.93,10511,0
+CODI_B.US,D,20200504,000000,22.334,22.87,22.334,22.45,8456,0
+CODI_B.US,D,20200505,000000,22.5,22.5,21.92,22.35,9851,0
+CODI_B.US,D,20200506,000000,22.26,22.34,22.055,22.31,6433,0
+CODI_B.US,D,20200507,000000,22.4,22.4,22.11,22.32,8155,0
+CODI_B.US,D,20200508,000000,22.75,22.75,22.62,22.7212,13581,0
+CODI_B.US,D,20200511,000000,22.66,23.0196,22.435,22.9,17337,0
+CODI_B.US,D,20200512,000000,22.55,22.85,21.85,22.3,19107,0
+CODI_B.US,D,20200513,000000,22,22,21.09,21.14,10474,0
+CODI_B.US,D,20200514,000000,20.49,21.33,20.19,21.33,11656,0
+CODI_B.US,D,20200515,000000,21.46,22.0788,21.43,21.9,7920,0
+CODI_B.US,D,20200518,000000,22.81,22.81,21.86,22,20102,0
+CODI_B.US,D,20200519,000000,21.86,22.1,21.86,21.98,14526,0
+CODI_B.US,D,20200520,000000,21.95,22.36,21.95,22.25,10404,0
+CODI_B.US,D,20200521,000000,22.16,22.4,22.16,22.2,8739,0
+CODI_B.US,D,20200522,000000,21.87,22.37,21.87,22.3693,8307,0
+CODI_B.US,D,20200526,000000,22.44,22.9,22.3122,22.57,17171,0
+CODI_B.US,D,20200527,000000,22.86,23.12,22.7,23.03,8609,0
+CODI_B.US,D,20200528,000000,22.89,23.31,22.87,22.8937,11738,0
+CODI_B.US,D,20200529,000000,22.86,23.28,22.86,23.13,4482,0
+CODI_B.US,D,20200601,000000,23.4,23.55,23.0727,23.32,7536,0
+CODI_B.US,D,20200602,000000,23.45,23.46,23.05,23.3595,4232,0
+CODI_B.US,D,20200603,000000,23.33,23.77,23.33,23.6,3985,0
+CODI_B.US,D,20200604,000000,23.85,23.92,23.6002,23.8366,3646,0
+CODI_B.US,D,20200605,000000,24,24.4,23.87,24.3,12066,0
+CODI_B.US,D,20200608,000000,24.5,24.78,24.38,24.72,7606,0
+CODI_B.US,D,20200609,000000,24.705,24.705,24.27,24.64,9745,0
+CODI_B.US,D,20200610,000000,24.5,24.5,23.5,24.3599,8227,0
+CODI_B.US,D,20200611,000000,24.29,24.29,23.0133,23.59,13799,0
+CODI_B.US,D,20200612,000000,24.22,24.22,23.23,23.23,5833,0
+CODI_B.US,D,20200615,000000,23.0802,23.58,23.0802,23.278,8266,0
+CODI_B.US,D,20200616,000000,24.25,24.46,23.845,24.04,5225,0
+CODI_B.US,D,20200617,000000,23.99,24.16,23.734,23.92,5960,0
+CODI_B.US,D,20200618,000000,23.735,23.87,23.6701,23.87,4579,0
+CODI_B.US,D,20200619,000000,23.72,23.9,23.6844,23.71,1885,0
+CODI_B.US,D,20200622,000000,23.68,23.68,23.49,23.59,3921,0
+CODI_B.US,D,20200623,000000,23.4515,23.6956,23.4515,23.58,5114,0
+CODI_B.US,D,20200624,000000,23.51,23.6,23.29,23.4195,10027,0
+CODI_B.US,D,20200625,000000,23.49,23.6,23.455,23.53,3576,0
+CODI_B.US,D,20200626,000000,23.47,23.49,23.2301,23.49,2103,0
+CODI_B.US,D,20200629,000000,23.24,23.31,23.166,23.31,2953,0
+CODI_B.US,D,20200630,000000,23.6,23.6149,23.11,23.41,10312,0
+CODI_B.US,D,20200701,000000,23.55,23.62,23.44,23.5,6310,0
+CODI_B.US,D,20200702,000000,23.65,23.9278,23.51,23.51,13483,0
+CODI_B.US,D,20200706,000000,24.19,24.19,23.205,23.24,19194,0
+CODI_B.US,D,20200707,000000,23,23,22.5,22.73,48777,0
+CODI_B.US,D,20200708,000000,23.82,23.82,22.55,22.68,7654,0
+CODI_B.US,D,20200709,000000,22.54,22.67,22.54,22.63,11195,0
+CODI_B.US,D,20200710,000000,22.65,22.87,22.51,22.81,17153,0
+CODI_B.US,D,20200713,000000,22.62,22.9,22.61,22.68,7564,0
+CODI_B.US,D,20200714,000000,22.58,22.795,21.98,22.1,15693,0
+CODI_B.US,D,20200715,000000,22.34,22.61,22.26,22.6,10052,0
+CODI_B.US,D,20200716,000000,22.6,22.6,22.21,22.32,7143,0
+CODI_B.US,D,20200717,000000,22.2549,22.32,22.15,22.2763,8174,0
+CODI_B.US,D,20200720,000000,22.39,22.39,21.85,22.17,17498,0
+CODI_B.US,D,20200721,000000,22.3,22.788,22.17,22.74,10182,0
+CODI_B.US,D,20200722,000000,22.7799,22.7799,22.6102,22.75,4771,0
+CODI_B.US,D,20200723,000000,22.51,22.98,22.51,22.93,10596,0
+CODI_B.US,D,20200724,000000,22.92,22.9961,22.6766,22.83,7336,0
+CODI_B.US,D,20200727,000000,22.765,22.84,22.1042,22.4,11629,0
+CODI_B.US,D,20200728,000000,22.6,23.25,22.5345,23.25,7594,0
+CODI_B.US,D,20200729,000000,23.25,23.45,23.2,23.3001,10658,0
+CODI_B.US,D,20200730,000000,23.62,23.62,23.07,23.35,3260,0
+CODI_B.US,D,20200731,000000,23.4,23.4124,22.91,23.18,15705,0
+CODI_B.US,D,20200803,000000,23.15,23.3,23.15,23.25,573,0
+CODI_B.US,D,20200804,000000,23.2928,23.34,22.92,22.92,1420,0
+CODI_B.US,D,20200805,000000,22.92,23.74,22.92,23.53,11650,0
+CODI_B.US,D,20200806,000000,23.75,23.95,23.3801,23.95,6840,0
+CODI_B.US,D,20200807,000000,23.96,23.96,23.03,23.7916,4422,0
+CODI_B.US,D,20200810,000000,23.84,23.96,23.824,23.86,11576,0
+CODI_B.US,D,20200811,000000,23.95,24,23.46,23.49,6950,0
+CODI_B.US,D,20200812,000000,23.49,24,23.49,23.765,1000,0
+CODI_B.US,D,20200813,000000,23.89,24.28,23.89,24.28,8020,0
+CODI_B.US,D,20200814,000000,24.1,24.2656,24.1,24.17,1628,0
+CODI_B.US,D,20200817,000000,23.91,24.2499,23.79,23.9293,10211,0
+CODI_B.US,D,20200818,000000,23.9937,23.9976,23.74,23.96,7460,0
+CODI_B.US,D,20200819,000000,24.25,24.25,24.05,24.0544,3597,0
+CODI_B.US,D,20200820,000000,24.18,24.18,23.8,24.1205,5303,0
+CODI_B.US,D,20200821,000000,23.9401,24.3,23.82,24.3,1551,0
+CODI_B.US,D,20200824,000000,24.1389,24.39,24.11,24.31,5100,0
+CODI_B.US,D,20200825,000000,24.3,24.33,24.195,24.26,3416,0
+CODI_B.US,D,20200826,000000,24.33,24.525,24.33,24.51,4829,0
+CODI_B.US,D,20200827,000000,24.22,24.5,24.06,24.4,4515,0
+CODI_B.US,D,20200828,000000,24.525,24.55,24.002,24.06,8772,0
+CODI_B.US,D,20200831,000000,23.73,24.3599,23.43,23.43,24207,0
+CODI_B.US,D,20200901,000000,23.75,23.86,23.38,23.86,10195,0
+CODI_B.US,D,20200902,000000,23.86,24.25,23.675,24.1,8829,0
+CODI_B.US,D,20200903,000000,23.8206,24.15,23.6055,24.04,5966,0
+CODI_B.US,D,20200904,000000,23.603,24.29,23.5,24.29,3465,0
+CODI_B.US,D,20200908,000000,23.6,23.87,23.58,23.85,6677,0
+CODI_B.US,D,20200909,000000,23.9,24.15,23.7014,24.15,4765,0
+CODI_B.US,D,20200910,000000,24.25,24.43,23.96,24.14,10560,0
+CODI_B.US,D,20200911,000000,23.9887,24.1,23.5,23.88,2999,0
+CODI_B.US,D,20200914,000000,23.64,23.85,23.612,23.8365,4367,0
+CODI_B.US,D,20200915,000000,23.85,24,23.7892,24,6321,0
+CODI_B.US,D,20200916,000000,23.925,24,23.53,23.53,7816,0
+CODI_B.US,D,20200917,000000,23.85,23.912,23.36,23.68,9036,0
+CODI_B.US,D,20200918,000000,23.6074,23.85,23.54,23.7,6402,0
+CODI_B.US,D,20200921,000000,23.6392,23.6392,23.4,23.466,3703,0
+CODI_B.US,D,20200922,000000,23.5343,23.75,23.5,23.66,827,0
+CODI_B.US,D,20200923,000000,23.62,23.62,23.03,23.15,13984,0
+CODI_B.US,D,20200924,000000,23.49,23.49,23,23.2295,10568,0
+CODI_B.US,D,20200925,000000,23.6,24,23.6,23.8964,12606,0
+CODI_B.US,D,20200928,000000,24,24.09,23.9088,24.06,23118,0
+CODI_B.US,D,20200929,000000,24.04,24.19,23.86,24.01,8278,0
+CODI_B.US,D,20200930,000000,24.1,24.28,23.87,24.28,22236,0
+CODI_B.US,D,20201001,000000,24.22,24.3,24.01,24.19,10166,0
+CODI_B.US,D,20201002,000000,24.2,24.42,23.99,23.99,8758,0
+CODI_B.US,D,20201005,000000,24,24.26,23.43,24.05,33953,0
+CODI_B.US,D,20201006,000000,24.1,24.325,24.05,24.06,8611,0
+CODI_B.US,D,20201007,000000,24.2599,24.318,24.06,24.16,15532,0
+CODI_B.US,D,20201008,000000,24.2,24.65,24.2,24.65,4040,0
+CODI_B.US,D,20201009,000000,24.55,24.6,24.4,24.5144,14322,0
+CODI_B.US,D,20201012,000000,24.4,24.49,24.23,24.43,17952,0
+CODI_B.US,D,20201013,000000,24.43,24.49,24.32,24.4594,14388,0
+CODI_B.US,D,20201014,000000,23.99,23.99,23.4,23.46,12433,0
+CODI_B.US,D,20201015,000000,23.32,23.52,23.29,23.5,3390,0
+CODI_B.US,D,20201016,000000,23.42,23.57,23.42,23.4459,2855,0
+CODI_B.US,D,20201019,000000,23.44,23.56,23.4,23.4,4783,0
+CODI_B.US,D,20201020,000000,23.94,23.94,23.38,23.589,7801,0
+CODI_B.US,D,20201021,000000,23.4067,23.41,23.18,23.25,5978,0
+CODI_B.US,D,20201022,000000,23.3009,23.53,23.17,23.2836,8768,0
+CODI_B.US,D,20201023,000000,23.46,23.5,23.21,23.3008,4789,0
+CODI_B.US,D,20201026,000000,23.29,23.56,23.1,23.16,14419,0
+CODI_B.US,D,20201027,000000,23.11,23.34,23.11,23.231,5960,0
+CODI_B.US,D,20201028,000000,23.11,23.416,23.11,23.16,5047,0
+CODI_B.US,D,20201029,000000,23.35,23.765,23.35,23.68,5213,0
+CODI_B.US,D,20201030,000000,23.78,23.9199,23.72,23.82,5187,0
+CODI_B.US,D,20201102,000000,23.62,23.75,23.36,23.665,18898,0
+CODI_B.US,D,20201103,000000,23.71,23.8397,23.63,23.7146,5411,0
+CODI_B.US,D,20201104,000000,23.89,24,23.86,24,4703,0
+CODI_B.US,D,20201105,000000,24,24,23.41,23.44,10560,0
+CODI_B.US,D,20201106,000000,23.56,23.68,23.47,23.51,7514,0
+CODI_B.US,D,20201109,000000,23.9,24.16,23.86,24.16,9891,0
+CODI_B.US,D,20201110,000000,24.16,24.18,24.0031,24.0031,7194,0
+CODI_B.US,D,20201111,000000,24.17,24.53,24.1698,24.53,16500,0
+CODI_B.US,D,20201112,000000,24.7,24.7,24.39,24.56,13950,0
+CODI_B.US,D,20201113,000000,24.55,24.74,24.47,24.68,13757,0
+CODI_B.US,D,20201116,000000,24.25,24.83,24.25,24.83,16224,0
+CODI_B.US,D,20201117,000000,24.8756,24.8756,24.6988,24.76,15887,0
+CODI_B.US,D,20201118,000000,24.61,24.86,24.61,24.86,1903,0
+CODI_B.US,D,20201119,000000,24.84,24.84,24.41,24.5,4658,0
+CODI_B.US,D,20201120,000000,24.82,24.82,24.3328,24.43,4381,0
+CODI_B.US,D,20201123,000000,24.31,24.79,24.31,24.58,6344,0
+CODI_B.US,D,20201124,000000,24.74,24.92,24.38,24.39,10042,0
+CODI_B.US,D,20201125,000000,24.41,24.51,24.41,24.49,8882,0
+CODI_B.US,D,20201127,000000,24.44,24.7,24.44,24.5058,2552,0
+CODI_B.US,D,20201130,000000,24.42,24.96,24.42,24.9,5091,0
+CODI_B.US,D,20201201,000000,24.82,25,24.82,25,4515,0
+CODI_B.US,D,20201202,000000,25,25.08,24.71,25,152560,0
+CODI_B.US,D,20201203,000000,25,25.19,24.86,25.19,9544,0
+CODI_B.US,D,20201204,000000,25.03,25.07,24.87,24.97,2491,0
+CODI_B.US,D,20201207,000000,24.97,25.1608,24.95,25.05,5480,0
+CODI_B.US,D,20201208,000000,25.34,25.34,25,25.03,2267,0
+CODI_B.US,D,20201209,000000,25.03,25.03,25.01,25.01,742,0
+CODI_B.US,D,20201210,000000,25.15,25.16,24.94,25.04,4490,0
+CODI_B.US,D,20201211,000000,25.05,25.305,25.04,25.305,2035,0
+CODI_B.US,D,20201214,000000,25.3312,25.48,25.295,25.33,8920,0
+CODI_B.US,D,20201215,000000,25.2708,25.49,25.1744,25.49,6489,0
+CODI_B.US,D,20201216,000000,25.49,25.5,25.25,25.25,10844,0
+CODI_B.US,D,20201217,000000,25.21,25.3,25.1,25.25,12889,0
+CODI_B.US,D,20201218,000000,25.375,25.4,25.25,25.2805,3825,0
+CODI_B.US,D,20201221,000000,25.2,25.3,25.12,25.2602,2577,0
+CODI_B.US,D,20201222,000000,25.2649,25.4103,25.2,25.2001,3581,0
+CODI_B.US,D,20201223,000000,25.2,25.57,25.2,25.28,2925,0
+CODI_B.US,D,20201224,000000,25.39,25.56,25.258,25.27,3350,0
+CODI_B.US,D,20201228,000000,25.35,25.58,25.35,25.4,7137,0
+CODI_B.US,D,20201229,000000,25.6,25.6,25.35,25.4058,3996,0
+CODI_B.US,D,20201230,000000,25.36,25.5,25.18,25.41,8613,0
+CODI_B.US,D,20201231,000000,25.389,25.42,25.389,25.41,4363,0
+CODI_B.US,D,20210104,000000,25.41,25.7,25.32,25.4466,10634,0
+CODI_B.US,D,20210105,000000,25.45,25.531,25.42,25.5,3676,0
+CODI_B.US,D,20210106,000000,25.44,25.55,25.33,25.43,10400,0
+CODI_B.US,D,20210107,000000,25.44,25.44,25.26,25.31,6850,0
+CODI_B.US,D,20210108,000000,25.35,25.35,25.28,25.28,7761,0
+CODI_B.US,D,20210111,000000,25.39,25.39,25.26,25.31,4701,0
+CODI_B.US,D,20210112,000000,25.2,25.5,25.1516,25.5,9360,0
+CODI_B.US,D,20210113,000000,25.44,25.5,25.37,25.43,6437,0
+CODI_B.US,D,20210114,000000,25.31,25.31,25.1204,25.16,3898,0
+CODI_B.US,D,20210115,000000,25.19,25.25,25.19,25.25,1455,0
+CODI_B.US,D,20210119,000000,25.11,25.25,25.015,25.2085,6080,0
+CODI_B.US,D,20210120,000000,25.1,25.24,25,25.215,11213,0
+CODI_B.US,D,20210121,000000,25.23,25.25,25.22,25.23,3456,0
+CODI_B.US,D,20210122,000000,25.22,25.75,25.22,25.6,10873,0
+CODI_B.US,D,20210125,000000,25.44,25.56,25.4,25.4,3002,0
+CODI_B.US,D,20210126,000000,25.24,25.4884,25.2,25.45,6621,0
+CODI_B.US,D,20210127,000000,25.36,25.53,25.35,25.5,11344,0
+CODI_B.US,D,20210128,000000,25.4,25.5,25.35,25.36,2730,0
+CODI_B.US,D,20210129,000000,25.53,25.53,25.17,25.3,10824,0
+CODI_B.US,D,20210201,000000,25.07,25.3,25.07,25.2414,5907,0
+CODI_B.US,D,20210202,000000,25.13,25.45,25.13,25.2099,5917,0
+CODI_B.US,D,20210203,000000,25.14,25.3,25.14,25.2099,5892,0
+CODI_B.US,D,20210204,000000,25.13,25.4,25.13,25.4,7755,0
+CODI_B.US,D,20210205,000000,25.4,25.455,25.4,25.42,2652,0
+CODI_B.US,D,20210208,000000,25.4021,25.4021,25.4021,25.4021,391,0
+CODI_B.US,D,20210209,000000,25.4999,25.64,25.4238,25.56,4788,0
+CODI_B.US,D,20210210,000000,25.4,25.5083,25.4,25.4,3570,0
+CODI_B.US,D,20210211,000000,25.4399,25.505,25.34,25.35,2385,0
+CODI_B.US,D,20210212,000000,25.31,25.4205,25.2,25.2,6102,0
+CODI_B.US,D,20210216,000000,25.2,25.45,25.15,25.28,12687,0
+CODI_B.US,D,20210217,000000,25.28,25.3113,25.2,25.2,11430,0
+CODI_B.US,D,20210218,000000,25.15,25.16,25.05,25.12,17138,0
+CODI_B.US,D,20210219,000000,25.12,25.16,25.1,25.1,6128,0
+CODI_B.US,D,20210222,000000,25.07,25.285,25,25.22,15751,0
+CODI_B.US,D,20210223,000000,25.1,25.16,25.05,25.15,5927,0
+CODI_B.US,D,20210224,000000,25.02,25.25,25,25.06,10577,0
+CODI_B.US,D,20210225,000000,25.03,25.2615,25.03,25.13,11983,0
+CODI_B.US,D,20210226,000000,25.15,25.29,25.09,25.2,14073,0
+CODI_B.US,D,20210301,000000,25.2,25.277,25.1,25.18,9759,0
+CODI_B.US,D,20210302,000000,25.2079,25.21,25,25.2099,9418,0
+CODI_B.US,D,20210303,000000,25.3,25.41,25.17,25.335,8362,0
+CODI_B.US,D,20210304,000000,25.31,25.4494,25.31,25.3475,8126,0
+CODI_B.US,D,20210305,000000,25.35,25.43,25.3,25.3253,10183,0
+CODI_B.US,D,20210308,000000,25.3,25.39,25.2752,25.39,5328,0
+CODI_B.US,D,20210309,000000,25.3483,25.39,25.25,25.3,3603,0
+CODI_B.US,D,20210310,000000,25.325,25.4,25.325,25.4,3128,0
+CODI_B.US,D,20210311,000000,25.4,25.5,25.27,25.35,11128,0
+CODI_B.US,D,20210312,000000,25.22,25.322,25.03,25.04,30928,0
+CODI_B.US,D,20210315,000000,25.1,25.24,25.1,25.15,19117,0
+CODI_B.US,D,20210316,000000,25.16,25.38,25.16,25.28,13284,0
+CODI_B.US,D,20210317,000000,25.33,25.421,25.33,25.3925,3973,0
+CODI_B.US,D,20210318,000000,25.39,25.4,25.285,25.4,8285,0
+CODI_B.US,D,20210319,000000,25.39,25.3927,25.01,25.1,34206,0
+CODI_B.US,D,20210322,000000,25.14,25.33,25.1,25.1,43112,0
+CODI_B.US,D,20210323,000000,25.13,25.17,25.08,25.1,8504,0
+CODI_B.US,D,20210324,000000,25.17,25.2331,25.14,25.17,7359,0
+CODI_B.US,D,20210325,000000,25.17,25.37,25.1452,25.2,9398,0
+CODI_B.US,D,20210326,000000,25.18,25.3476,25.18,25.256,13378,0
+CODI_B.US,D,20210329,000000,25.16,25.4502,25.15,25.315,16428,0
+CODI_B.US,D,20210330,000000,25.34,25.381,25.34,25.38,4515,0
+CODI_B.US,D,20210331,000000,25.34,25.5,25.34,25.41,14351,0
+CODI_B.US,D,20210401,000000,25.46,25.59,25.4,25.54,8748,0
+CODI_B.US,D,20210405,000000,25.52,25.72,25.52,25.65,7646,0
+CODI_B.US,D,20210406,000000,25.72,25.922,25.66,25.72,12881,0
+CODI_B.US,D,20210407,000000,25.89,25.92,25.8635,25.91,2203,0
+CODI_B.US,D,20210408,000000,25.74,25.93,25.74,25.93,4844,0
+CODI_B.US,D,20210409,000000,25.93,26.27,25.89,26.21,13410,0
+CODI_B.US,D,20210412,000000,26.06,26.24,26.06,26.2,4291,0
+CODI_B.US,D,20210413,000000,26.21,26.37,26.207,26.3647,2495,0
+CODI_B.US,D,20210414,000000,25.98,25.98,25.3601,25.88,5530,0
+CODI_B.US,D,20210415,000000,25.97,25.97,25.73,25.93,2187,0
+CODI_B.US,D,20210416,000000,26.051,26.08,25.62,26.08,3451,0
+CODI_B.US,D,20210419,000000,26,26.0012,25.68,25.7358,4081,0
+CODI_B.US,D,20210420,000000,25.7926,26.15,25.75,25.7714,3898,0
+CODI_B.US,D,20210421,000000,25.865,25.915,25.75,25.801,2724,0
+CODI_B.US,D,20210422,000000,25.86,25.9999,25.75,25.9999,2530,0
+CODI_B.US,D,20210423,000000,25.84,26.0192,25.78,25.93,5766,0
+CODI_B.US,D,20210426,000000,25.86,26,25.85,25.88,5190,0
+CODI_B.US,D,20210427,000000,25.883,25.94,25.7954,25.88,4625,0
+CODI_B.US,D,20210428,000000,25.88,25.88,25.581,25.66,21665,0
+CODI_B.US,D,20210429,000000,25.62,25.6791,25.5993,25.67,5203,0
+CODI_B.US,D,20210430,000000,25.69,25.8399,25.55,25.83,21194,0
+CODI_B.US,D,20210503,000000,25.82,25.8724,25.82,25.8724,5425,0
+CODI_B.US,D,20210504,000000,25.88,26.114,25.701,25.87,10061,0
+CODI_B.US,D,20210505,000000,25.92,26,25.85,25.96,2719,0
+CODI_B.US,D,20210506,000000,25.85,25.85,25.6,25.69,9883,0
+CODI_B.US,D,20210507,000000,25.61,25.79,25.6001,25.7,6169,0
+CODI_B.US,D,20210510,000000,25.75,25.75,25.61,25.61,4083,0
+CODI_B.US,D,20210511,000000,25.61,25.65,25.52,25.65,9859,0
+CODI_B.US,D,20210512,000000,25.52,25.5535,25.52,25.55,7777,0
+CODI_B.US,D,20210513,000000,25.6747,25.6747,25.56,25.63,10183,0
+CODI_B.US,D,20210514,000000,25.58,25.87,25.58,25.75,4281,0
+CODI_B.US,D,20210517,000000,25.88,25.88,25.74,25.75,4854,0
+CODI_B.US,D,20210518,000000,26,26,25.6,25.71,10210,0
+CODI_B.US,D,20210519,000000,25.57,25.82,25.57,25.8,2839,0
+CODI_B.US,D,20210520,000000,25.8,26.0381,25.72,25.72,12016,0
+CODI_B.US,D,20210521,000000,25.95,25.95,25.785,25.93,11045,0
+CODI_B.US,D,20210524,000000,25.64,25.9088,25.63,25.68,4871,0
+CODI_B.US,D,20210525,000000,25.892,25.892,25.74,25.74,5760,0
+CODI_B.US,D,20210526,000000,25.84,25.84,25.67,25.75,5842,0
+CODI_B.US,D,20210527,000000,25.8506,25.93,25.68,25.7,9031,0
+CODI_B.US,D,20210528,000000,25.73,25.85,25.7,25.85,6410,0
+CODI_B.US,D,20210601,000000,25.9245,25.9245,25.72,25.85,4381,0
+CODI_B.US,D,20210602,000000,26,26,25.8686,25.95,4624,0
+CODI_B.US,D,20210603,000000,26,26.05,25.7184,25.7709,6819,0
+CODI_B.US,D,20210604,000000,25.85,26.01,25.85,25.85,10229,0
+CODI_B.US,D,20210607,000000,25.99,26.161,25.99,26.02,6360,0
+CODI_B.US,D,20210608,000000,26.04,26.09,26,26.0507,6879,0
+CODI_B.US,D,20210609,000000,25.9832,26.07,25.81,26.07,1908,0
+CODI_B.US,D,20210610,000000,26.07,26.34,26,26.2936,5419,0
+CODI_B.US,D,20210611,000000,26.13,26.2524,26.13,26.22,1255,0
+CODI_B.US,D,20210614,000000,26.02,26.26,26.02,26.26,3928,0
+CODI_B.US,D,20210615,000000,26.04,26.25,26.0245,26.2236,4257,0
+CODI_B.US,D,20210616,000000,26.21,26.28,26.16,26.28,4148,0
+CODI_B.US,D,20210617,000000,26.08,26.19,26,26.19,4426,0
+CODI_B.US,D,20210618,000000,26.09,26.3937,26.0363,26.3586,1943,0
+CODI_B.US,D,20210621,000000,26.3,26.5399,26.27,26.488,4325,0
+CODI_B.US,D,20210622,000000,26.5028,26.77,26.5,26.62,3185,0
+CODI_B.US,D,20210623,000000,26.62,26.62,26.5837,26.5857,3255,0
+CODI_B.US,D,20210624,000000,26.53,26.72,26.53,26.72,4326,0
+CODI_B.US,D,20210625,000000,26.62,26.84,26.62,26.7,8168,0
+CODI_B.US,D,20210628,000000,26.7,26.72,26.68,26.72,7455,0
+CODI_B.US,D,20210629,000000,26.7226,26.7226,26.4281,26.45,6125,0
+CODI_B.US,D,20210630,000000,26.36,26.6,26.25,26.25,11227,0
+CODI_B.US,D,20210701,000000,26.4,26.87,26.365,26.64,12561,0
+CODI_B.US,D,20210702,000000,26.7,27.03,26.7,27.03,4390,0
+CODI_B.US,D,20210706,000000,26.9701,27,26.78,27,5964,0
+CODI_B.US,D,20210707,000000,27.03,27.41,26.88,27.08,12976,0
+CODI_B.US,D,20210708,000000,26.92,27.25,26.92,27.19,3285,0
+CODI_B.US,D,20210709,000000,27.13,27.2,26.98,27.1846,1999,0
+CODI_B.US,D,20210712,000000,27.25,27.27,26.84,27.26,3402,0
+CODI_B.US,D,20210713,000000,27.25,27.25,26.51,26.51,5299,0
+CODI_B.US,D,20210714,000000,25.73,26.46,25.73,26.46,9419,0
+CODI_B.US,D,20210715,000000,26.02,26.58,25.99,26.4,6056,0
+CODI_B.US,D,20210716,000000,26.38,26.4695,26.38,26.4695,1290,0
+CODI_B.US,D,20210719,000000,26.46,26.46,26.151,26.35,6812,0
+CODI_B.US,D,20210720,000000,26.04,26.3836,26,26.25,6800,0
+CODI_B.US,D,20210721,000000,26.26,26.5,26.26,26.5,1570,0
+CODI_B.US,D,20210722,000000,26.52,26.52,26.1238,26.32,2716,0
+CODI_B.US,D,20210723,000000,26.46,26.6771,26.37,26.535,5770,0
+CODI_B.US,D,20210726,000000,26.4367,26.5607,26.4,26.475,6052,0
+CODI_B.US,D,20210727,000000,26.4655,26.57,26.32,26.57,4306,0
+CODI_B.US,D,20210728,000000,26.79,26.79,26.2499,26.3,2345,0
+CODI_B.US,D,20210729,000000,26.501,26.501,26.47,26.47,1075,0
+CODI_B.US,D,20210730,000000,26.67,26.67,26.27,26.51,5615,0
+CODI_B.US,D,20210802,000000,26.51,26.6776,26.35,26.48,5657,0
+CODI_B.US,D,20210803,000000,26.67,26.72,26.43,26.47,5567,0
+CODI_B.US,D,20210804,000000,26.4,26.7721,26.4,26.77,2370,0
+CODI_B.US,D,20210805,000000,26.75,27.01,26.75,26.95,4464,0
+CODI_B.US,D,20210806,000000,27.05,27.1,26.76,26.76,7826,0
+CODI_B.US,D,20210809,000000,26,26.52,26,26.44,37668,0
+CODI_B.US,D,20210810,000000,26.4,26.4,26,26.255,6030,0
+CODI_B.US,D,20210811,000000,26.2,26.4384,26.1906,26.3,2325,0
+CODI_B.US,D,20210812,000000,26.48,26.4907,26.4256,26.4256,3533,0
+CODI_B.US,D,20210813,000000,26.4287,26.5,26.3802,26.45,3100,0
+CODI_B.US,D,20210816,000000,26.59,26.66,26.48,26.48,3667,0
+CODI_B.US,D,20210817,000000,26.46,26.58,26.29,26.5,4542,0
+CODI_B.US,D,20210818,000000,26.33,26.46,26.2116,26.39,5632,0
+CODI_B.US,D,20210819,000000,26.39,26.5326,26.39,26.5326,614,0
+CODI_B.US,D,20210820,000000,26.524,26.55,26.46,26.46,3490,0
+CODI_B.US,D,20210823,000000,26.39,26.5,26.39,26.5,2112,0
+CODI_B.US,D,20210824,000000,26.46,26.6621,26.46,26.6621,1625,0
+CODI_B.US,D,20210825,000000,26.78,26.78,26.65,26.67,3500,0
+CODI_B.US,D,20210826,000000,26.62,26.62,26.515,26.53,929,0
+CODI_B.US,D,20210827,000000,26.655,26.655,26.58,26.62,3501,0
+CODI_B.US,D,20210830,000000,26.75,26.75,26.5441,26.57,2287,0
+CODI_B.US,D,20210831,000000,26.7365,26.8,26.55,26.8,2347,0
+CODI_B.US,D,20210901,000000,26.75,26.75,26.46,26.575,28841,0
+CODI_B.US,D,20210902,000000,26.5,26.61,26.3853,26.41,10473,0
+CODI_B.US,D,20210903,000000,26.47,26.49,26.3,26.3557,13131,0
+CODI_B.US,D,20210907,000000,26.28,26.4223,26.25,26.3,3852,0
+CODI_B.US,D,20210908,000000,26.3,26.58,26.3,26.5385,16564,0
+CODI_B.US,D,20210909,000000,26.5701,26.8,26.5701,26.8,7871,0
+CODI_B.US,D,20210910,000000,26.6,26.8,26.6,26.71,5269,0
+CODI_B.US,D,20210913,000000,26.8,26.8,26.6,26.6,3348,0
+CODI_B.US,D,20210914,000000,26.8,26.805,26.52,26.76,6164,0
+CODI_B.US,D,20210915,000000,26.7,26.7227,26.669,26.669,4179,0
+CODI_B.US,D,20210916,000000,26.7481,26.9,26.61,26.9,4028,0
+CODI_B.US,D,20210917,000000,26.88,27.25,26.88,27.25,12053,0
+CODI_B.US,D,20210920,000000,27.14,27.14,26.8774,26.88,2388,0
+CODI_B.US,D,20210921,000000,26.93,27.12,26.9,27.015,13072,0
+CODI_B.US,D,20210922,000000,27.15,27.46,27.15,27.46,8337,0
+CODI_B.US,D,20210923,000000,27.461,27.51,27.2724,27.51,3857,0
+CODI_B.US,D,20210924,000000,27.55,27.55,27.1444,27.1444,4135,0
+CODI_B.US,D,20210927,000000,27.15,27.355,27.0504,27.171,8179,0
+CODI_B.US,D,20210928,000000,26.75,27.26,26.73,27.25,7706,0
+CODI_B.US,D,20210929,000000,27.21,27.5951,27.21,27.5951,5679,0
+CODI_B.US,D,20210930,000000,27.44,27.5,27.1,27.45,12820,0
+CODI_B.US,D,20211001,000000,27.11,27.24,27.0988,27.14,1236,0
+CODI_B.US,D,20211004,000000,27.14,27.14,26.799,26.87,6783,0
+CODI_B.US,D,20211005,000000,26.97,27.0059,26.7868,26.8,4368,0
+CODI_B.US,D,20211006,000000,26.61,26.95,26.54,26.55,10754,0
+CODI_B.US,D,20211007,000000,26.41,26.7,26.37,26.6946,9020,0
+CODI_B.US,D,20211008,000000,26.55,26.61,26.55,26.61,939,0
+CODI_B.US,D,20211011,000000,26.61,26.74,26.55,26.61,4675,0
+CODI_B.US,D,20211012,000000,26.8899,26.89,26.5045,26.68,27188,0
+CODI_B.US,D,20211013,000000,26.57,27.051,26.57,27.05,10521,0
+CODI_B.US,D,20211014,000000,26.66,26.74,26.46,26.54,7980,0
+CODI_B.US,D,20211018,000000,26.47,26.5,26.39,26.47,5242,0
+CODI_B.US,D,20211019,000000,26.17,26.72,26.05,26.54,11015,0
+CODI_B.US,D,20211020,000000,26.4346,26.5699,26.4,26.49,1768,0
+CODI_B.US,D,20211021,000000,26.49,26.63,26.299,26.5,15180,0
+CODI_B.US,D,20211022,000000,26.7092,26.74,26.41,26.41,7949,0
+CODI_B.US,D,20211025,000000,26.7,26.7,26.3343,26.4637,6295,0
+CODI_B.US,D,20211026,000000,26.53,26.5591,26.4301,26.47,4032,0
+CODI_B.US,D,20211027,000000,26.5003,26.6148,26.49,26.49,1809,0
+CODI_B.US,D,20211028,000000,26.62,26.6786,26.4605,26.56,2705,0
+CODI_B.US,D,20211029,000000,26.68,26.75,26.66,26.75,2822,0
+CODI_B.US,D,20211101,000000,26.61,26.98,26.58,26.98,6761,0
+CODI_B.US,D,20211102,000000,26.87,27.0241,26.8017,26.849,6187,0
+CODI_B.US,D,20211103,000000,26.95,27.1,26.95,27.1,695,0
+CODI_B.US,D,20211104,000000,27.101,27.145,27.1,27.1232,5782,0
+CODI_B.US,D,20211105,000000,27.21,27.21,26.75,26.8602,5742,0
+CODI_B.US,D,20211108,000000,26.78,27.1784,26.72,27.1,10166,0
+CODI_B.US,D,20211109,000000,27.2,27.25,26.983,27.2,5391,0
+CODI_B.US,D,20211110,000000,27.25,27.5,27.06,27.5,17106,0
+CODI_B.US,D,20211111,000000,27.3,27.4209,27.27,27.27,1055,0
+CODI_B.US,D,20211112,000000,27.27,27.45,27.02,27.02,7704,0
+CODI_B.US,D,20211115,000000,27.0218,27.05,26.79,26.869,8310,0
+CODI_B.US,D,20211116,000000,26.9,26.9,26.88,26.8803,4676,0
+CODI_B.US,D,20211117,000000,26.77,26.88,26.66,26.88,3345,0
+CODI_B.US,D,20211118,000000,26.7385,26.7385,26.58,26.6,3792,0
+CODI_B.US,D,20211119,000000,26.66,26.66,26.66,26.66,260,0
+CODI_B.US,D,20211122,000000,26.716,26.9,26.679,26.9,2112,0
+CODI_B.US,D,20211123,000000,26.55,26.7489,26.45,26.48,8868,0
+CODI_B.US,D,20211124,000000,26.39,26.8827,26.39,26.88,3564,0
+CODI_B.US,D,20211126,000000,26.8819,26.8819,26.8,26.84,690,0
+CODI_B.US,D,20211129,000000,26.8,27.1126,26.8,27,3235,0
+CODI_B.US,D,20211130,000000,27.08,27.3084,26.8927,27.22,18005,0
+CODI_B.US,D,20211201,000000,27.4,27.75,27.24,27.49,21873,0
+CODI_B.US,D,20211202,000000,27.42,27.75,27.35,27.75,5216,0
+CODI_B.US,D,20211203,000000,27.75,27.95,27.66,27.75,3769,0
+CODI_B.US,D,20211206,000000,27.65,27.86,27.524,27.64,3282,0
+CODI_B.US,D,20211207,000000,27.8975,27.8975,27.55,27.78,2190,0
+CODI_B.US,D,20211208,000000,27.66,27.8,27.36,27.455,7525,0
+CODI_B.US,D,20211209,000000,27.449,27.45,27.35,27.3925,1387,0
+CODI_B.US,D,20211210,000000,27.31,27.72,27.27,27.5,5266,0
+CODI_B.US,D,20211213,000000,27.36,27.45,27.35,27.42,1104,0
+CODI_B.US,D,20211214,000000,27.32,27.32,27.29,27.29,1101,0
+CODI_B.US,D,20211215,000000,27.334,27.36,27.25,27.36,1840,0
+CODI_B.US,D,20211216,000000,27.3276,27.72,27.25,27.69,7559,0
+CODI_B.US,D,20211217,000000,27.0752,27.75,27.0752,27.75,3729,0
+CODI_B.US,D,20211220,000000,27.572,27.71,27.265,27.5057,5809,0
+CODI_B.US,D,20211221,000000,27.6017,27.72,27.555,27.7168,2278,0
+CODI_B.US,D,20211222,000000,27.36,27.84,27.35,27.83,4027,0
+CODI_B.US,D,20211223,000000,27.77,27.95,27.76,27.9,6105,0
+CODI_B.US,D,20211227,000000,27.79,27.79,27.54,27.54,1928,0
+CODI_B.US,D,20211228,000000,27.81,27.81,27.5571,27.5571,1493,0
+CODI_B.US,D,20211229,000000,27.58,27.725,27.58,27.71,1826,0
+CODI_B.US,D,20211230,000000,27.709,27.8,27.7037,27.8,1858,0
+CODI_B.US,D,20211231,000000,27.55,27.9,27.55,27.9,503,0
+CODI_B.US,D,20220103,000000,27.8076,27.81,27.8076,27.81,404,0
+CODI_B.US,D,20220104,000000,27.73,27.7737,27.6801,27.6801,1207,0
+CODI_B.US,D,20220105,000000,27.69,27.712,27.52,27.6,10643,0
+CODI_B.US,D,20220106,000000,27.5,27.51,27.2599,27.51,7383,0
+CODI_B.US,D,20220107,000000,27.44,27.47,27.2,27.47,2726,0
+CODI_B.US,D,20220110,000000,27.35,27.449,27.35,27.4351,4168,0
+CODI_B.US,D,20220111,000000,27.31,27.6115,27.31,27.6,1693,0
+CODI_B.US,D,20220112,000000,27.551,27.6663,27.551,27.65,1663,0
+CODI_B.US,D,20220113,000000,27.5,27.5,27.27,27.4,5471,0
+CODI_B.US,D,20220114,000000,27.57,27.57,27.1974,27.2044,1830,0
+CODI_B.US,D,20220118,000000,27.05,27.0719,26.7,26.8737,6826,0
+CODI_B.US,D,20220119,000000,27.23,27.23,26.95,27.07,2653,0
+CODI_B.US,D,20220120,000000,26.93,27.23,26.93,27.02,1804,0
+CODI_B.US,D,20220121,000000,26.8163,27.01,26.7,26.74,8302,0
+CODI_B.US,D,20220124,000000,26.6,26.7365,26.2818,26.66,15313,0
+CODI_B.US,D,20220125,000000,26.51,26.71,26.46,26.55,9802,0
+CODI_B.US,D,20220126,000000,26.75,26.85,26.48,26.76,6050,0
+CODI_B.US,D,20220127,000000,26.5,26.811,26.5,26.5,4614,0
+CODI_B.US,D,20220128,000000,26.5,26.651,26.35,26.62,6311,0
+CODI_B.US,D,20220131,000000,26.92,26.92,26.63,26.7,3717,0
+CODI_B.US,D,20220201,000000,26.61,26.9593,26.61,26.95,4360,0
+CODI_B.US,D,20220202,000000,27.05,27.05,26.62,26.62,3407,0
+CODI_B.US,D,20220203,000000,26.66,26.81,26.555,26.66,3953,0
+CODI_B.US,D,20220204,000000,26.5101,26.71,26.5,26.71,4107,0
+CODI_B.US,D,20220207,000000,26.8,26.96,26.79,26.96,1324,0
+CODI_B.US,D,20220208,000000,26.91,26.91,26.65,26.65,4873,0
+CODI_B.US,D,20220209,000000,27.5,27.5,26.76,26.76,1265,0
+CODI_B.US,D,20220210,000000,26.675,26.675,26.04,26.36,16399,0
+CODI_B.US,D,20220211,000000,26.17,26.39,26.0301,26.29,2771,0
+CODI_B.US,D,20220214,000000,26.2501,26.2501,25.2427,25.8201,12083,0
+CODI_B.US,D,20220215,000000,25.56,26.4961,25.56,26.4961,2467,0
+CODI_B.US,D,20220216,000000,26.48,27.35,26.2935,26.5476,3336,0
+CODI_B.US,D,20220217,000000,26.42,26.42,26.36,26.36,996,0
+CODI_B.US,D,20220218,000000,26.5,26.5,25.8,26.36,3649,0
+CODI_B.US,D,20220222,000000,25.9,26.4028,25.7908,26.4,1118,0
+CODI_B.US,D,20220223,000000,26.16,26.16,26,26,610,0
+CODI_B.US,D,20220224,000000,25.51,25.97,25.25,25.76,7058,0
+CODI_B.US,D,20220225,000000,25.82,26.03,25.8002,26.03,2125,0
+CODI_B.US,D,20220228,000000,26.14,26.95,26.14,26.68,10589,0
+CODI_B.US,D,20220301,000000,26.76,26.8,26.2,26.52,6257,0
+CODI_B.US,D,20220302,000000,26.3,26.43,26.3,26.43,2081,0
+CODI_B.US,D,20220303,000000,26.3123,26.43,26.14,26.43,1687,0
+CODI_B.US,D,20220304,000000,26.4,26.78,26.2,26.3285,4020,0
+CODI_B.US,D,20220307,000000,26.14,26.2016,25.79,25.79,9373,0
+CODI_B.US,D,20220308,000000,25.35,26.34,25.35,25.8,4485,0
+CODI_B.US,D,20220309,000000,25.9499,26.1968,25.8,26.1968,2413,0
+CODI_B.US,D,20220310,000000,25.8516,26.0437,25.5538,26.0437,6072,0
+CODI_B.US,D,20220311,000000,25.76,25.87,25.547,25.87,3267,0
+CODI_B.US,D,20220314,000000,25.75,25.75,25.395,25.4074,5730,0
+CODI_B.US,D,20220315,000000,25.515,25.82,25.515,25.75,3961,0
+CODI_B.US,D,20220316,000000,25.75,26.32,25.39,25.85,11317,0
+CODI_B.US,D,20220317,000000,25.85,26.75,25.85,26,5126,0
+CODI_B.US,D,20220318,000000,26,26.44,26,26.3985,1708,0
+CODI_B.US,D,20220321,000000,26.4373,26.44,26.08,26.44,2989,0
+CODI_B.US,D,20220322,000000,26.22,26.7229,26.1948,26.3,2382,0
+CODI_B.US,D,20220323,000000,26.79,26.79,26.79,26.79,341,0
+CODI_B.US,D,20220324,000000,26.314,26.5,26.08,26.5,4242,0
+CODI_B.US,D,20220325,000000,26.45,26.8,26.2,26.4077,4168,0
+CODI_B.US,D,20220328,000000,26.465,26.9231,26.0188,26.47,2947,0
+CODI_B.US,D,20220329,000000,26.25,26.25,26.25,26.25,252,0
+CODI_B.US,D,20220330,000000,26.4153,26.4153,26,26.3408,5413,0
+CODI_B.US,D,20220331,000000,26.29,26.34,25.6,25.73,13827,0
+CODI_B.US,D,20220401,000000,25.73,26.08,25.7101,26.06,6046,0
+CODI_B.US,D,20220404,000000,26.22,26.28,26.14,26.28,857,0
+CODI_B.US,D,20220405,000000,26.53,26.53,26.06,26.39,1578,0
+CODI_B.US,D,20220406,000000,26.41,26.41,26.17,26.17,672,0
+CODI_B.US,D,20220407,000000,26.4164,26.5399,26.25,26.5399,1152,0
+CODI_B.US,D,20220408,000000,26.68,26.68,26.19,26.42,2800,0
+CODI_B.US,D,20220411,000000,26.17,26.225,25.6384,25.8754,5330,0
+CODI_B.US,D,20220412,000000,25.9,26.1,25.705,25.71,4052,0
+CODI_B.US,D,20220413,000000,25.56,25.88,25.4506,25.87,5569,0
+CODI_B.US,D,20220414,000000,25.7773,26.12,25.7773,26.0101,4894,0
+CODI_B.US,D,20220418,000000,26,26.02,25.51,25.7,14737,0
+CODI_B.US,D,20220419,000000,25.67,26.25,25.67,25.945,2760,0
+CODI_B.US,D,20220420,000000,26.15,26.15,25.99,25.99,1365,0
+CODI_B.US,D,20220421,000000,26.21,26.21,25.9,26,2884,0
+CODI_B.US,D,20220422,000000,25.99,26.0007,25.6868,25.89,4405,0
+CODI_B.US,D,20220425,000000,25.99,26.08,25.58,25.81,3595,0
+CODI_B.US,D,20220426,000000,25.97,25.97,25.54,25.6,547,0
+CODI_B.US,D,20220427,000000,25.647,25.96,25.51,25.8424,3442,0
+CODI_B.US,D,20220428,000000,26.08,26.08,25.5053,25.83,15847,0
+CODI_B.US,D,20220429,000000,25.65,26.01,25.5,25.9,59445,0
+CODI_B.US,D,20220502,000000,26,26,25.51,25.52,17998,0
+CODI_B.US,D,20220503,000000,25.9,26.01,25.55,25.62,12599,0
+CODI_B.US,D,20220504,000000,25.79,25.79,25.54,25.7,1338,0
+CODI_B.US,D,20220505,000000,25.53,25.77,25.12,25.5,11727,0
+CODI_B.US,D,20220506,000000,25.25,25.86,25.218,25.7637,9976,0
+CODI_B.US,D,20220509,000000,25.06,25.6,25.06,25.47,3376,0
+CODI_B.US,D,20220510,000000,25.33,25.3533,25.16,25.315,2592,0
+CODI_B.US,D,20220511,000000,25.265,25.4,25.2644,25.316,2725,0
+CODI_B.US,D,20220512,000000,25.11,25.89,25.11,25.3499,10516,0
+CODI_B.US,D,20220513,000000,25.16,25.44,25.16,25.25,7069,0
+CODI_B.US,D,20220516,000000,25.39,25.53,25.17,25.24,12673,0
+CODI_B.US,D,20220517,000000,25.33,25.7,25.33,25.35,1557,0
+CODI_B.US,D,20220518,000000,25.48,25.48,25.26,25.35,2893,0
+CODI_B.US,D,20220519,000000,25.4311,25.6,25.365,25.3881,5035,0
+CODI_B.US,D,20220520,000000,25.58,25.75,25.1501,25.67,2791,0
+CODI_B.US,D,20220523,000000,25.52,25.52,25.28,25.5,3743,0
+CODI_B.US,D,20220524,000000,25.68,25.68,25.14,25.33,19579,0
+CODI_B.US,D,20220525,000000,25.45,26.18,25.355,26.13,11717,0
+CODI_B.US,D,20220526,000000,26.023,26.18,25.75,25.99,7970,0
+CODI_B.US,D,20220527,000000,25.75,26.74,25.7,26.74,14019,0
+CODI_B.US,D,20220531,000000,26.07,26.2724,25.86,25.86,13098,0
+CODI_B.US,D,20220601,000000,25.99,26.1522,25.8,26,5230,0
+CODI_B.US,D,20220602,000000,25.82,26.3845,25.82,26.0201,2599,0
+CODI_B.US,D,20220603,000000,26.2103,26.433,25.8268,25.97,1550,0
+CODI_B.US,D,20220606,000000,25.91,25.961,25.91,25.92,3152,0
+CODI_B.US,D,20220607,000000,26.09,26.09,26.0037,26.048,1723,0
+CODI_B.US,D,20220608,000000,26.08,26.5,25.97,26.23,10640,0
+CODI_B.US,D,20220609,000000,26.46,26.46,26.1,26.175,8699,0
+CODI_B.US,D,20220610,000000,26.42,26.42,25.92,26.0072,8402,0
+CODI_B.US,D,20220613,000000,25.87,25.9808,25.01,25.07,17698,0
+CODI_B.US,D,20220614,000000,25.02,25.9799,25,25.5251,21046,0
+CODI_B.US,D,20220615,000000,25.46,26.3411,25.46,25.92,17630,0
+CODI_B.US,D,20220616,000000,25.97,26.37,25.2868,25.85,10375,0
+CODI_B.US,D,20220617,000000,26.07,26.17,25.38,26.12,11097,0
+CODI_B.US,D,20220621,000000,25.75,26.15,25.6184,26.14,11922,0
+CODI_B.US,D,20220622,000000,25.76,26.19,25.76,26.055,13537,0
+CODI_B.US,D,20220623,000000,26.34,26.48,25.85,26.48,12706,0
+CODI_B.US,D,20220624,000000,26.31,26.4999,25.915,26.3,18341,0
+CODI_B.US,D,20220627,000000,26.29,26.7564,25.8596,26.7,16535,0
+CODI_B.US,D,20220628,000000,26.83,26.83,25.82,25.91,24649,0
+CODI_B.US,D,20220629,000000,26.25,26.25,25.9,26.0599,11921,0
+CODI_B.US,D,20220630,000000,26.09,26.39,25.8574,26.14,20157,0
+CODI_B.US,D,20220701,000000,26.12,26.53,25.81,26.2514,11589,0
+CODI_B.US,D,20220705,000000,26.34,26.81,26.1536,26.7497,18680,0
+CODI_B.US,D,20220706,000000,26.61,27.25,26.22,26.6,24242,0
+CODI_B.US,D,20220707,000000,26.9,26.94,26.21,26.26,24255,0
+CODI_B.US,D,20220708,000000,26.4,26.5,26.2735,26.35,3235,0
+CODI_B.US,D,20220711,000000,26.3502,26.39,26.35,26.3518,2994,0
+CODI_B.US,D,20220712,000000,26.37,26.4955,26.23,26.3,2503,0
+CODI_B.US,D,20220713,000000,26.1515,26.583,26.1515,26.28,4799,0
+CODI_B.US,D,20220714,000000,25.95,26.34,25.75,26,4503,0
+CODI_B.US,D,20220715,000000,26.35,26.38,25.92,26.38,5167,0
+CODI_B.US,D,20220718,000000,25.7715,26.31,25.7715,26.1495,4849,0
+CODI_B.US,D,20220719,000000,25.8301,26.105,25.8301,26.105,2551,0
+CODI_B.US,D,20220720,000000,26,26.1,25.9,26.04,3767,0
+CODI_B.US,D,20220721,000000,26.38,26.38,26.38,26.38,2194,0
+CODI_B.US,D,20220722,000000,26.0202,26.37,25.93,26.04,3103,0
+CODI_B.US,D,20220725,000000,25.99,26.025,25.95,25.9575,2199,0
+CODI_B.US,D,20220726,000000,26.1,26.1,25.82,26,3431,0
+CODI_B.US,D,20220727,000000,25.83,25.95,25.83,25.93,2099,0
+CODI_B.US,D,20220728,000000,26.05,26.1,26.05,26.1,954,0
+CODI_B.US,D,20220729,000000,25.9946,27.08,25.9946,26.93,18441,0
+CODI_B.US,D,20220801,000000,26.61,26.61,25.99,26.52,2705,0
+CODI_B.US,D,20220802,000000,26.58,27,26.2595,27,14364,0
+CODI_B.US,D,20220803,000000,27.05,27.05,26.5723,26.8,2946,0
+CODI_B.US,D,20220804,000000,26.75,26.9,26.75,26.85,5444,0
+CODI_B.US,D,20220805,000000,26.59,26.895,26.5003,26.59,2508,0
+CODI_B.US,D,20220808,000000,26.8899,26.89,26.6958,26.87,1525,0
+CODI_B.US,D,20220809,000000,26.702,26.702,26.68,26.68,1121,0
+CODI_B.US,D,20220810,000000,26.71,26.9,26.55,26.55,6844,0
+CODI_B.US,D,20220811,000000,26.5477,27.0499,26.5477,26.905,4910,0
+CODI_B.US,D,20220812,000000,26.73,26.9,26.62,26.72,3953,0
+CODI_B.US,D,20220815,000000,26.7,27.0499,26.68,26.84,9981,0
+CODI_B.US,D,20220816,000000,26.7885,26.97,26.63,26.9,2191,0
+CODI_B.US,D,20220817,000000,26.6201,26.65,26.17,26.17,4855,0
+CODI_B.US,D,20220818,000000,26.3701,26.38,26.14,26.14,1173,0
+CODI_B.US,D,20220819,000000,26.13,26.2,25.95,25.95,1026,0
+CODI_B.US,D,20220822,000000,26.09,26.09,25.89,25.89,2747,0
+CODI_B.US,D,20220823,000000,27.04,27.04,25.8701,25.9,2472,0
+CODI_B.US,D,20220824,000000,26.3268,26.3268,25.9,26,2584,0
+CODI_B.US,D,20220825,000000,26,26.17,25.8697,26.17,1240,0
+CODI_B.US,D,20220826,000000,25.96,26.6554,25.96,25.9849,1728,0
+CODI_B.US,D,20220829,000000,25.86,26.3055,25.86,25.86,895,0
+CODI_B.US,D,20220830,000000,25.86,26.0221,25.85,26.0221,964,0
+CODI_B.US,D,20220831,000000,25.85,26.35,25.85,25.85,3717,0
+CODI_B.US,D,20220901,000000,25.53,25.5346,25.11,25.48,3279,0
+CODI_B.US,D,20220902,000000,25.53,25.53,25.3,25.3908,1782,0
+CODI_B.US,D,20220906,000000,25.4,25.47,25.2,25.2,1158,0
+CODI_B.US,D,20220907,000000,25.295,25.45,25.2014,25.4179,3533,0
+CODI_B.US,D,20220908,000000,25.46,25.47,25.2,25.35,2024,0
+CODI_B.US,D,20220909,000000,25.44,26.103,25.44,25.95,3104,0
+CODI_B.US,D,20220912,000000,26.2,26.27,25.41,25.73,2226,0
+CODI_B.US,D,20220913,000000,26.2,26.2,25.5411,25.575,1828,0
+CODI_B.US,D,20220914,000000,25.3888,26,25.3888,25.88,1334,0
+CODI_B.US,D,20220915,000000,25.93,25.93,25.6,25.86,6084,0
+CODI_B.US,D,20220916,000000,25.708,25.708,24.75,25.25,15944,0
+CODI_B.US,D,20220919,000000,25.2,25.25,24.9607,25.2129,10035,0
+CODI_B.US,D,20220920,000000,24.76,25.35,24.73,25.1,12755,0
+CODI_B.US,D,20220921,000000,24.91,25.25,24.91,25.25,4826,0
+CODI_B.US,D,20220922,000000,25.01,25.64,24.75,25.01,6503,0
+CODI_B.US,D,20220923,000000,25.04,25.32,24.67,25.32,6655,0
+CODI_B.US,D,20220926,000000,25.35,25.98,24.68,24.8,17608,0
+CODI_B.US,D,20220927,000000,25,25.65,24.02,24.79,12485,0
+CODI_B.US,D,20220928,000000,24.46,25.1718,24.24,24.7,12952,0
+CODI_B.US,D,20220929,000000,24.46,25.0088,24.21,24.45,10285,0
+CODI_B.US,D,20220930,000000,24.725,24.94,24.34,24.94,26739,0
+CODI_B.US,D,20221003,000000,24.6,24.99,24.2755,24.545,3790,0
+CODI_B.US,D,20221004,000000,24.56,25.505,24.5553,24.9789,11010,0
+CODI_B.US,D,20221005,000000,24.99,25.44,24.78,25.1627,4317,0
+CODI_B.US,D,20221006,000000,25.82,25.82,24.9127,25,3589,0
+CODI_B.US,D,20221007,000000,25.25,25.25,24.68,24.848,6182,0
+CODI_B.US,D,20221010,000000,24.85,25.72,24.85,25.1564,3345,0
+CODI_B.US,D,20221011,000000,25.16,25.16,24.7,24.7,814,0
+CODI_B.US,D,20221012,000000,24.985,25,24.97,24.97,1271,0
+CODI_B.US,D,20221013,000000,24.25,24.53,24.15,24.2921,10151,0
+CODI_B.US,D,20221014,000000,25.27,25.27,24.3203,24.4475,3133,0
+CODI_B.US,D,20221017,000000,24.71,24.71,24.0582,24.0582,4143,0
+CODI_B.US,D,20221018,000000,24.17,24.59,24.17,24.58,679,0
+CODI_B.US,D,20221019,000000,24.25,24.25,24.0001,24.0001,2424,0
+CODI_B.US,D,20221020,000000,24,24.2417,23.685,23.855,4910,0
+CODI_B.US,D,20221021,000000,23.86,23.86,23.3,23.3,2432,0
+CODI_B.US,D,20221024,000000,23.55,23.55,22.82,23.01,8870,0
+CODI_B.US,D,20221025,000000,22.9997,23.46,22.75,23.35,14222,0
+CODI_B.US,D,20221026,000000,23.25,23.8899,22.87,23.37,9980,0
+CODI_B.US,D,20221027,000000,23.57,23.5922,23.3399,23.34,2433,0
+CODI_B.US,D,20221028,000000,23.605,24.63,23.605,24,7312,0
+CODI_B.US,D,20221031,000000,24,24.75,23.64,24.43,26363,0
+CODI_B.US,D,20221101,000000,24.41,25.58,24.2045,24.57,18237,0
+CODI_B.US,D,20221102,000000,24.4,25.62,24.4,24.81,11784,0
+CODI_B.US,D,20221103,000000,24.33,25.23,23.7701,24.61,15282,0
+CODI_B.US,D,20221104,000000,24.61,25.04,24.205,24.5,13863,0
+CODI_B.US,D,20221107,000000,24.15,24.89,24.15,24.48,8066,0
+CODI_B.US,D,20221108,000000,25.1,25.98,24.8,24.92,4186,0
+CODI_B.US,D,20221109,000000,25.01,25.33,24.5084,24.87,9782,0
+CODI_B.US,D,20221110,000000,25.35,25.55,24.8,24.8,2793,0
+CODI_B.US,D,20221111,000000,24.8,25.8968,24.8,25.8968,8097,0
+CODI_B.US,D,20221114,000000,25.34,25.495,25,25,3082,0
+CODI_B.US,D,20221115,000000,25.45,25.49,24.345,25,8934,0
+CODI_B.US,D,20221116,000000,24.59,24.9,24.59,24.8,5106,0
+CODI_B.US,D,20221117,000000,24.8,25.2758,24.29,24.29,7140,0
+CODI_B.US,D,20221118,000000,24.5,24.625,24.42,24.42,1088,0
+CODI_B.US,D,20221121,000000,24.99,24.99,24.375,24.375,4620,0
+CODI_B.US,D,20221122,000000,24.39,24.9166,23.8,24,7239,0
+CODI_B.US,D,20221123,000000,24.51,24.9992,24.057,24.83,8092,0
+CODI_B.US,D,20221125,000000,24.6,24.7,24.6,24.7,2123,0
+CODI_B.US,D,20221128,000000,24.0867,24.75,24.0867,24.7,5944,0
+CODI_B.US,D,20221129,000000,24.6,24.65,24.12,24.12,1982,0
+CODI_B.US,D,20221130,000000,24.12,25,23.75,24.98,15564,0
+CODI_B.US,D,20221201,000000,24.92,25.2,24.525,25.2,3841,0
+CODI_B.US,D,20221202,000000,24.91,25.2499,24.7,24.81,1363,0
+CODI_B.US,D,20221205,000000,25.4492,25.4492,24.25,24.45,4006,0
+CODI_B.US,D,20221206,000000,24.41,25.3515,24.41,24.83,2710,0
+CODI_B.US,D,20221207,000000,25.035,25.035,24.635,24.64,2241,0
+CODI_B.US,D,20221208,000000,24.48,25.2082,24.48,24.898,6561,0
+CODI_B.US,D,20221209,000000,24.73,25.2113,24.4702,24.9516,3395,0
+CODI_B.US,D,20221212,000000,24.97,24.9904,24.705,24.9904,4859,0
+CODI_B.US,D,20221213,000000,24.78,25.4499,24.4694,24.65,12029,0
+CODI_B.US,D,20221214,000000,24.7685,25.1199,24.61,24.62,9437,0
+CODI_B.US,D,20221215,000000,25.015,25.015,24.45,24.45,5401,0
+CODI_B.US,D,20221216,000000,24.95,24.95,24.2,24.2,10554,0
+CODI_B.US,D,20221219,000000,24.2,24.9121,24.05,24.05,12543,0
+CODI_B.US,D,20221220,000000,24.02,24.9,22.96,23.98,7637,0
+CODI_B.US,D,20221221,000000,24.1,24.1,23.06,23.12,12147,0
+CODI_B.US,D,20221222,000000,23.12,23.4589,22.349,23,17230,0
+CODI_B.US,D,20221223,000000,22.97,23.38,22.97,23,11122,0
+CODI_B.US,D,20221227,000000,23.1,23.522,23.03,23.3,7350,0
+CODI_B.US,D,20221228,000000,23.21,23.4892,23,23,6359,0
+CODI_B.US,D,20221229,000000,23.15,23.3,23,23.03,3869,0
+CODI_B.US,D,20221230,000000,23.03,23.1127,23,23.06,3652,0
+CODI_B.US,D,20230103,000000,23.06,23.6059,23.06,23.5809,3795,0
+CODI_B.US,D,20230104,000000,23.5,23.92,23.0201,23.6,5006,0
+CODI_B.US,D,20230105,000000,23.86,24.22,23.35,23.92,17631,0
+CODI_B.US,D,20230106,000000,23.99,24.45,23.92,24.12,6351,0
+CODI_B.US,D,20230109,000000,24.7529,24.9,24.32,24.4477,6469,0
+CODI_B.US,D,20230110,000000,24.65,24.96,24.65,24.96,4907,0
+CODI_B.US,D,20230111,000000,24.76,25.16,24.76,24.94,4519,0
+CODI_B.US,D,20230112,000000,24.68,24.68,24.45,24.655,3862,0
+CODI_B.US,D,20230113,000000,24.8294,24.8294,24.5771,24.7991,3558,0
+CODI_B.US,D,20230117,000000,24.91,24.99,24.74,24.7416,16375,0
+CODI_B.US,D,20230118,000000,24.75,24.85,24.7,24.75,6172,0
+CODI_B.US,D,20230119,000000,24.65,24.95,24.65,24.88,2481,0
+CODI_B.US,D,20230120,000000,24.8643,25.39,24.8,24.96,11297,0
+CODI_B.US,D,20230123,000000,25,25.37,24.95,25.37,17156,0
+CODI_B.US,D,20230124,000000,25.32,25.35,25,25.075,3452,0
+CODI_B.US,D,20230125,000000,25.0254,25.2,24.85,24.85,6262,0
+CODI_B.US,D,20230126,000000,25.07,25.07,24.395,24.75,46492,0
+CODI_B.US,D,20230127,000000,25.0931,25.0931,24.85,25,4317,0
+CODI_B.US,D,20230130,000000,25.05,25.3999,24.95,24.98,7249,0
+CODI_B.US,D,20230131,000000,25.28,25.48,24.7101,25.12,8869,0
+CODI_B.US,D,20230201,000000,25.195,25.195,25.1728,25.1728,466,0
+CODI_B.US,D,20230202,000000,25.37,25.8998,25.17,25.5826,6326,0
+CODI_B.US,D,20230203,000000,25.45,25.907,25.1974,25.4726,3142,0
+CODI_B.US,D,20230206,000000,25.69,25.69,25.3,25.31,3881,0
+CODI_B.US,D,20230207,000000,25.295,25.3458,24.795,24.795,5775,0
+CODI_B.US,D,20230208,000000,24.855,24.9,24.53,24.77,11551,0
+CODI_B.US,D,20230209,000000,24.95,24.95,24.73,24.835,4045,0
+CODI_B.US,D,20230210,000000,24.85,25.25,24.11,25.25,79299,0
+CODI_B.US,D,20230213,000000,25.62,25.62,24.96,25.03,3377,0
+CODI_B.US,D,20230214,000000,24.93,25.015,24.93,24.93,8166,0
+CODI_B.US,D,20230215,000000,25,25,24.93,25,1079,0
+CODI_B.US,D,20230216,000000,25.115,25.16,24.7764,24.7764,2635,0
+CODI_B.US,D,20230217,000000,25,25.08,25,25.05,1648,0
+CODI_B.US,D,20230221,000000,25,25.32,25,25.09,7872,0
+CODI_B.US,D,20230222,000000,25.27,25.3199,25.125,25.125,3896,0
+CODI_B.US,D,20230223,000000,25.24,25.27,25,25,7981,0
+CODI_B.US,D,20230224,000000,25,25,24.95,24.99,2456,0
+CODI_B.US,D,20230227,000000,25.07,25.12,24.5,24.5,7798,0
+CODI_B.US,D,20230228,000000,24.57,25.05,24.57,24.79,13479,0
+CODI_B.US,D,20230301,000000,24.8,25.0399,24.626,24.7826,10937,0
+CODI_B.US,D,20230302,000000,24.75,25.05,24.5618,24.92,15028,0
+CODI_B.US,D,20230303,000000,25.05,25.05,24.85,24.85,2181,0
+CODI_B.US,D,20230306,000000,24.83,25.05,24.83,25.05,2309,0
+CODI_B.US,D,20230307,000000,24.85,25.05,24.85,24.884,2340,0
+CODI_B.US,D,20230308,000000,24.86,25.12,24.86,24.9335,5544,0
+CODI_B.US,D,20230309,000000,24.9599,24.9599,24.75,24.76,4732,0
+CODI_B.US,D,20230310,000000,24.75,24.75,24.3287,24.349,12706,0
+CODI_B.US,D,20230313,000000,24.3,24.8,24,24.03,6761,0
+CODI_B.US,D,20230314,000000,24.0386,24.6875,24.02,24.02,6458,0
+CODI_B.US,D,20230315,000000,24.0659,24.4318,23.82,23.88,6211,0
+CODI_B.US,D,20230316,000000,23.7,24.5895,23.7,23.85,5836,0
+CODI_B.US,D,20230317,000000,23.86,23.86,23.6,23.6,4031,0
+CODI_B.US,D,20230320,000000,23.6,24.2452,23.0601,23.27,11614,0
+CODI_B.US,D,20230321,000000,23.2501,23.5499,23.2501,23.29,12617,0
+CODI_B.US,D,20230322,000000,23.645,23.7103,23.4,23.41,3224,0
+CODI_B.US,D,20230323,000000,23.5,23.6859,23.3,23.33,3343,0
+CODI_B.US,D,20230324,000000,23.35,24.1149,23.3,24.1149,7185,0
+CODI_B.US,D,20230327,000000,23.995,23.995,23.6,23.75,1188,0
+CODI_B.US,D,20230328,000000,23.6,24.035,23.5756,23.65,4324,0
+CODI_B.US,D,20230329,000000,24.118,24.2569,23.6,23.61,5633,0
+CODI_B.US,D,20230330,000000,23.9865,24.3915,23.54,23.57,8737,0
+CODI_B.US,D,20230331,000000,23.84,24.98,23.6871,24.8,13603,0
+CODI_B.US,D,20230403,000000,24.75,25,24.0701,24.74,4212,0
+CODI_B.US,D,20230404,000000,24.355,24.39,24.1805,24.2296,1715,0
+CODI_B.US,D,20230405,000000,24.38,24.38,24.38,24.38,870,0
+CODI_B.US,D,20230406,000000,24.5851,24.69,24.38,24.45,4511,0
+CODI_B.US,D,20230410,000000,24.55,24.9531,24.22,24.9236,5555,0
+CODI_B.US,D,20230411,000000,25.07,25.235,24.9012,25.18,2031,0
+CODI_B.US,D,20230412,000000,25.19,25.19,24.885,24.885,766,0
+CODI_B.US,D,20230413,000000,25,25,24.49,24.49,2371,0
+CODI_B.US,D,20230414,000000,24.36,24.59,24.18,24.18,2969,0
+CODI_B.US,D,20230417,000000,24.22,24.66,24.1816,24.46,3256,0
+CODI_B.US,D,20230418,000000,24.7,24.7,24.15,24.15,3092,0
+CODI_B.US,D,20230419,000000,24.07,24.285,24.07,24.07,1916,0
+CODI_B.US,D,20230420,000000,23.36,23.855,23.33,23.55,2839,0
+CODI_B.US,D,20230421,000000,23.69,24.1762,23.69,23.8245,4326,0
+CODI_B.US,D,20230424,000000,24,24.5899,23.92,23.9955,4416,0
+CODI_B.US,D,20230425,000000,24.025,24.1699,23.85,23.86,1982,0
+CODI_B.US,D,20230426,000000,23.85,24.2144,23.85,24.14,3513,0
+CODI_B.US,D,20230427,000000,24,24.7637,23.75,23.75,10886,0
+CODI_B.US,D,20230428,000000,23.56,24.2,23.56,23.78,12827,0
+CODI_B.US,D,20230501,000000,23.88,23.88,23.5,23.73,6163,0
+CODI_B.US,D,20230502,000000,23.73,24.4899,23.3958,23.83,3555,0
+CODI_B.US,D,20230503,000000,23.82,23.865,23.5123,23.68,3193,0
+CODI_B.US,D,20230504,000000,23.33,23.808,22.02,23.235,22415,0
+CODI_B.US,D,20230505,000000,23.6202,23.72,23.5929,23.597,2713,0
+CODI_B.US,D,20230508,000000,23.2,23.9,23.2,23.9,6097,0
+CODI_B.US,D,20230509,000000,23.7,23.88,23.65,23.88,2876,0
+CODI_B.US,D,20230510,000000,23.85,23.85,23.6687,23.6687,2382,0
+CODI_B.US,D,20230511,000000,23.9,23.9,23.61,23.61,979,0
+CODI_B.US,D,20230512,000000,23.61,23.73,23.6001,23.7,1905,0
+CODI_B.US,D,20230515,000000,23.7,23.7,23.3028,23.5,5894,0
+CODI_B.US,D,20230516,000000,23.3004,23.65,23.3004,23.6076,1916,0
+CODI_B.US,D,20230517,000000,23.6551,24.45,23.6551,24.45,4572,0
+CODI_B.US,D,20230518,000000,23.91,24.72,23.91,24.4077,5645,0
+CODI_B.US,D,20230519,000000,23.25,24.37,22.1198,24.0154,7269,0
+CODI_B.US,D,20230522,000000,24.83,24.83,24.02,24.03,8893,0
+CODI_B.US,D,20230523,000000,24.4141,24.4141,24.22,24.22,2631,0
+CODI_B.US,D,20230524,000000,24.25,24.25,24.14,24.18,2186,0
+CODI_B.US,D,20230525,000000,24.175,24.42,23.7,23.7,8654,0
+CODI_B.US,D,20230526,000000,23.53,24.0542,23.53,24.01,636,0
+CODI_B.US,D,20230530,000000,24.3262,24.3262,23.65,23.869,2937,0
+CODI_B.US,D,20230531,000000,24.4,24.76,23.91,24.76,14179,0
+CODI_B.US,D,20230601,000000,24.51,24.51,24.0507,24.3,2474,0
+CODI_B.US,D,20230602,000000,24.4081,24.8099,24.4081,24.75,2315,0
+CODI_B.US,D,20230605,000000,24.75,24.81,23.93,23.93,3421,0
+CODI_B.US,D,20230606,000000,24.63,24.8,24.33,24.7,3179,0
+CODI_B.US,D,20230607,000000,24.3994,24.3994,24.3994,24.3994,352,0
+CODI_B.US,D,20230608,000000,24.45,24.77,24.45,24.77,947,0
+CODI_B.US,D,20230609,000000,24.61,24.81,24.61,24.81,1298,0
+CODI_B.US,D,20230612,000000,24.81,24.81,24.38,24.7,2627,0
+CODI_B.US,D,20230613,000000,24.5972,24.8093,24.14,24.425,3948,0
+CODI_B.US,D,20230614,000000,24.56,24.56,24.275,24.275,912,0
+CODI_B.US,D,20230615,000000,24.5284,24.7489,24.5284,24.59,2186,0
+CODI_B.US,D,20230616,000000,24.25,24.74,24,24.74,7160,0
+CODI_B.US,D,20230620,000000,24.5,24.7421,24.315,24.6,5473,0
+CODI_B.US,D,20230621,000000,24.6457,24.8085,24.61,24.6782,4967,0
+CODI_B.US,D,20230622,000000,24.745,24.7543,24.14,24.45,5005,0
+CODI_B.US,D,20230623,000000,24.45,24.7,24.4367,24.4367,1582,0
+CODI_B.US,D,20230626,000000,24.295,24.7,24.232,24.54,3040,0
+CODI_B.US,D,20230627,000000,24.58,24.75,24.4255,24.7063,6329,0
+CODI_B.US,D,20230628,000000,24.71,24.71,24.71,24.71,663,0
+CODI_B.US,D,20230629,000000,24.7,24.81,24.5,24.76,2781,0
+CODI_B.US,D,20230630,000000,24.56,26.5,24.56,26.26,40553,0
+CODI_B.US,D,20230703,000000,25.71,26.27,25.5101,25.88,24708,0
+CODI_B.US,D,20230705,000000,25.83,25.85,25.23,25.46,17538,0
+CODI_B.US,D,20230706,000000,25.39,25.4999,25.17,25.21,3332,0
+CODI_B.US,D,20230707,000000,25.31,25.36,25.16,25.24,4520,0
+CODI_B.US,D,20230710,000000,25.27,25.27,25.1,25.2,2002,0
+CODI_B.US,D,20230711,000000,25.2,25.2,25.0201,25.15,3052,0
+CODI_B.US,D,20230712,000000,25.2654,25.38,25.2001,25.38,1724,0
+CODI_B.US,D,20230713,000000,25.19,25.2,24.79,24.9,6680,0
+CODI_B.US,D,20230714,000000,24.9,24.9,24.68,24.7,2460,0
+CODI_B.US,D,20230717,000000,24.7943,24.8,23.712,24.49,9554,0
+CODI_B.US,D,20230718,000000,24.4,24.6,24.24,24.6,6583,0
+CODI_B.US,D,20230719,000000,23.85,24.58,23.85,24.4076,3562,0
+CODI_B.US,D,20230720,000000,24.54,24.6,24.305,24.5999,6282,0
+CODI_B.US,D,20230721,000000,24.57,24.6,24.01,24.59,3638,0
+CODI_B.US,D,20230724,000000,24.4121,24.94,24.41,24.6001,3242,0
+CODI_B.US,D,20230725,000000,24.5287,24.62,24.5,24.5,2391,0
+CODI_B.US,D,20230726,000000,24.51,25,24.51,24.94,3429,0
+CODI_B.US,D,20230727,000000,25.25,25.25,24.94,25,2548,0
+CODI_B.US,D,20230728,000000,25.14,25.14,24.6,24.62,1073,0
+CODI_B.US,D,20230731,000000,24.99,25.1399,24.5,24.5,2293,0
+CODI_B.US,D,20230801,000000,24.95,25.07,24.6918,24.86,2651,0
+CODI_B.US,D,20230802,000000,24.78,24.78,24.449,24.65,1705,0
+CODI_B.US,D,20230803,000000,24.6,24.89,24.38,24.6896,7178,0
+CODI_B.US,D,20230804,000000,24.71,24.74,24.71,24.7292,1846,0
+CODI_B.US,D,20230807,000000,24.6973,24.9467,24.6973,24.9467,1398,0
+CODI_B.US,D,20230808,000000,24.76,24.9,24.6382,24.77,1020,0
+CODI_B.US,D,20230809,000000,24.81,24.97,24.81,24.97,2344,0
+CODI_B.US,D,20230810,000000,24.72,24.95,24.72,24.95,1075,0
+CODI_B.US,D,20230811,000000,24.9645,25.27,24.9645,25.0884,2346,0
+CODI_B.US,D,20230814,000000,25.14,25.14,24.6101,24.9,3191,0
+CODI_B.US,D,20230815,000000,24.805,25,24.62,24.9252,2698,0
+CODI_B.US,D,20230816,000000,24.805,25,24.6626,24.83,2535,0
+CODI_B.US,D,20230817,000000,24.73,25.005,24.66,25,2497,0
+CODI_B.US,D,20230818,000000,24.69,24.98,24.66,24.98,1513,0
+CODI_B.US,D,20230821,000000,25.09,25.09,24.67,24.93,1064,0
+CODI_B.US,D,20230822,000000,24.68,24.93,23.75,24.93,10544,0
+CODI_B.US,D,20230823,000000,24.88,24.88,24.88,24.88,334,0
+CODI_B.US,D,20230824,000000,24.47,24.61,24.204,24.204,6604,0
+CODI_B.US,D,20230825,000000,24.48,24.7534,24.37,24.5953,3237,0
+CODI_B.US,D,20230828,000000,24.6,24.6,24.4,24.4,2176,0
+CODI_B.US,D,20230829,000000,24.5,24.6,24.5,24.6,1253,0
+CODI_B.US,D,20230830,000000,24.73,24.9,24.6625,24.8139,2005,0
+CODI_B.US,D,20230831,000000,24.54,25.02,24.54,24.8,6421,0
+CODI_B.US,D,20230901,000000,24.55,24.8576,24.55,24.8576,1602,0
+CODI_B.US,D,20230906,000000,24.58,25.45,24.405,24.65,6183,0
+CODI_B.US,D,20230907,000000,24.4,24.56,23.89,24.3,12971,0
+CODI_B.US,D,20230908,000000,24.3,24.3425,24.3,24.3,2601,0
+CODI_B.US,D,20230911,000000,24.29,24.585,24.22,24.25,8480,0
+CODI_B.US,D,20230912,000000,24.71,24.71,23.96,24.2,2244,0
+CODI_B.US,D,20230913,000000,24.2,24.2,24.2,24.2,961,0
+CODI_B.US,D,20230914,000000,24.24,24.24,24.01,24.01,2148,0
+CODI_B.US,D,20230915,000000,24.01,24.346,24.01,24.29,642,0
+CODI_B.US,D,20230918,000000,24.3538,24.3538,24.3538,24.3538,165,0
+CODI_B.US,D,20230919,000000,24.295,24.49,24.1101,24.35,3209,0
+CODI_B.US,D,20230920,000000,24.29,24.6589,24.25,24.4135,1598,0
+CODI_B.US,D,20230921,000000,24.01,24.2999,23.95,23.95,4169,0
+CODI_B.US,D,20230922,000000,23.8,24.1,23.79,23.96,4363,0
+CODI_B.US,D,20230925,000000,23.78,24.19,23.54,23.7678,16213,0
+CODI_B.US,D,20230926,000000,23.77,23.77,23.45,23.6,7766,0
+CODI_B.US,D,20230927,000000,23.89,24.1699,23.46,23.75,14919,0
+CODI_B.US,D,20230928,000000,23.9,24,23.46,24,6640,0
+CODI_B.US,D,20230929,000000,24.24,24.46,24.01,24.01,14241,0
+CODI_B.US,D,20231002,000000,24.27,24.4899,24.07,24.4,9101,0
+CODI_B.US,D,20231003,000000,24.4,24.4786,24.01,24.01,8122,0
+CODI_B.US,D,20231004,000000,24.04,24.65,23.8554,24.01,7383,0
+CODI_B.US,D,20231005,000000,24.58,24.85,24.03,24.15,5592,0
+CODI_B.US,D,20231006,000000,24.15,24.5,24.15,24.2401,2963,0
+CODI_B.US,D,20231009,000000,24.79,24.8986,24.2447,24.5,6734,0
+CODI_B.US,D,20231010,000000,24.99,24.99,24.42,24.69,4340,0
+CODI_B.US,D,20231011,000000,24.4585,24.9838,24.43,24.5907,5463,0
+CODI_B.US,D,20231012,000000,24.0472,24.6,24.0472,24.11,1501,0
+CODI_B.US,D,20231013,000000,24.58,24.59,24.1055,24.36,5289,0
+CODI_B.US,D,20231016,000000,24.5,24.51,24.48,24.48,2196,0
+CODI_B.US,D,20231017,000000,24.44,24.4482,24.28,24.28,3146,0
+CODI_B.US,D,20231018,000000,24.27,24.35,23.9,24.2,8662,0
+CODI_B.US,D,20231019,000000,23.8941,24.1387,23.5,23.5,14334,0
+CODI_B.US,D,20231020,000000,23.925,23.925,23.8,23.8463,727,0
+CODI_B.US,D,20231023,000000,23.45,23.99,23.26,23.26,5877,0
+CODI_B.US,D,20231024,000000,23.26,23.98,23.26,23.98,2299,0
+CODI_B.US,D,20231025,000000,23.58,23.58,23.4,23.4535,1477,0
+CODI_B.US,D,20231026,000000,23.69,23.69,23.4001,23.5,734,0
+CODI_B.US,D,20231027,000000,23.615,23.7,23.5893,23.5893,1028,0
+CODI_B.US,D,20231030,000000,23.84,23.84,23.6583,23.82,7410,0
+CODI_B.US,D,20231031,000000,24.15,24.39,23.6701,24.39,5151,0
+CODI_B.US,D,20231101,000000,24.3,24.4,23.8468,23.85,11713,0
+CODI_B.US,D,20231102,000000,24.0346,24.35,23.67,24.14,13803,0
+CODI_B.US,D,20231103,000000,24.2525,24.8283,24.03,24.71,16065,0
+CODI_B.US,D,20231106,000000,24.455,24.91,24.2,24.2,12899,0
+CODI_B.US,D,20231107,000000,24.5,24.6895,23.8375,24.37,2021,0
+CODI_B.US,D,20231108,000000,24,24.6433,23.83,24.18,4977,0
+CODI_B.US,D,20231109,000000,23.94,23.98,23.78,23.82,4521,0
+CODI_B.US,D,20231110,000000,24.66,24.66,23.8523,24.1498,3598,0
+CODI_B.US,D,20231113,000000,24.37,24.6,24.22,24.48,3244,0
+CODI_B.US,D,20231114,000000,24.47,24.53,24.3086,24.47,2630,0
+CODI_B.US,D,20231115,000000,24.325,24.4098,24.3225,24.4098,2304,0
+CODI_B.US,D,20231116,000000,24.6,24.6,24.01,24.49,3345,0
+CODI_B.US,D,20231117,000000,24.54,24.5992,24.54,24.5987,1453,0
+CODI_B.US,D,20231120,000000,24.67,24.67,23.985,23.99,9741,0
+CODI_B.US,D,20231121,000000,23.99,23.99,23.89,23.89,972,0
+CODI_B.US,D,20231122,000000,23.9763,24.02,23.82,23.9167,3551,0
+CODI_B.US,D,20231124,000000,24.0978,24.0978,24.075,24.075,587,0
+CODI_B.US,D,20231127,000000,24.2,24.23,23.98,24.0619,2248,0
+CODI_B.US,D,20231128,000000,24.19,24.19,24.19,24.19,483,0
+CODI_B.US,D,20231129,000000,24.38,24.4699,24.11,24.4694,7935,0
+CODI_B.US,D,20231130,000000,24.47,24.75,24.1143,24.75,12976,0
+CODI_B.US,D,20231201,000000,24.65,24.65,24.1401,24.28,6382,0
+CODI_B.US,D,20231204,000000,24.3,24.59,24.25,24.25,5049,0
+CODI_B.US,D,20231205,000000,24.25,24.58,24.25,24.26,2651,0
+CODI_B.US,D,20231206,000000,24.5,24.5,24.38,24.38,6439,0
+CODI_B.US,D,20231207,000000,24.25,24.4,24.22,24.25,7415,0
+CODI_B.US,D,20231208,000000,24.27,24.6399,24.27,24.6399,1603,0
+CODI_B.US,D,20231211,000000,24.3,24.6268,24.24,24.24,5526,0
+CODI_B.US,D,20231212,000000,24.4965,24.58,24.25,24.32,8264,0
+CODI_B.US,D,20231213,000000,24.28,24.38,24.27,24.37,7200,0
+CODI_B.US,D,20231214,000000,24.38,24.4633,24.2,24.22,13018,0
+CODI_B.US,D,20231215,000000,24.35,24.35,24.215,24.215,4996,0
+CODI_B.US,D,20231218,000000,24.23,24.35,24.22,24.3,4341,0
+CODI_B.US,D,20231219,000000,24.45,24.65,24.45,24.65,6093,0
+CODI_B.US,D,20231220,000000,24.65,24.8125,24.5001,24.8125,4757,0
+CODI_B.US,D,20231221,000000,24.8,24.8,24.685,24.8,5339,0
+CODI_B.US,D,20231222,000000,24.8,24.9,24.775,24.88,2806,0
+CODI_B.US,D,20231226,000000,24.73,24.88,24.73,24.88,2393,0
+CODI_B.US,D,20231227,000000,24.8001,24.92,24.8001,24.92,3919,0
+CODI_B.US,D,20231228,000000,24.94,25.11,24.9,24.96,7522,0
+CODI_B.US,D,20231229,000000,25.08,25.08,24.41,24.41,6955,0
+CODI_B.US,D,20240102,000000,24.5822,24.91,24.5822,24.91,3133,0
+CODI_B.US,D,20240103,000000,24.5001,25,24.5001,24.8701,7967,0
+CODI_B.US,D,20240104,000000,24.9951,25.39,24.9894,25.03,3447,0
+CODI_B.US,D,20240105,000000,25.05,25.23,25.03,25.0934,5856,0
+CODI_B.US,D,20240108,000000,25.0006,25.09,25,25.08,3625,0
+CODI_B.US,D,20240109,000000,25.0499,25.1969,25.0417,25.1,3971,0
+CODI_B.US,D,20240110,000000,25.12,25.12,24.47,24.59,290563,0
+CODI_B.US,D,20240111,000000,24.18,24.39,24.18,24.37,29309,0
+CODI_B.US,D,20240112,000000,24.41,24.44,24.31,24.4,8125,0
+CODI_B.US,D,20240116,000000,24.41,24.43,24.345,24.42,18056,0
+CODI_B.US,D,20240117,000000,24.44,24.51,24.42,24.4799,21037,0
+CODI_B.US,D,20240118,000000,24.4661,24.52,24.4,24.47,6909,0
+CODI_B.US,D,20240119,000000,24.4755,24.54,24.1,24.15,55290,0
+CODI_B.US,D,20240122,000000,24.188,24.5372,24.1565,24.52,28701,0
+CODI_B.US,D,20240123,000000,24.5,24.6,24.45,24.6,7215,0
+CODI_B.US,D,20240124,000000,24.6,24.7,24.35,24.65,6639,0
+CODI_B.US,D,20240125,000000,24.601,24.73,24.601,24.73,10682,0
+CODI_B.US,D,20240126,000000,24.73,24.84,24.7175,24.79,7021,0
+CODI_B.US,D,20240129,000000,24.88,24.91,24.7798,24.895,8174,0
+CODI_B.US,D,20240130,000000,24.95,24.95,24.8,24.92,3311,0
+CODI_B.US,D,20240131,000000,24.95,24.95,24.6887,24.75,16224,0
+CODI_B.US,D,20240201,000000,24.95,25.02,24.85,25.02,3282,0
+CODI_B.US,D,20240202,000000,24.95,24.9569,22.26,24.37,111813,0
+CODI_B.US,D,20240205,000000,24.78,24.78,24.36,24.51,16433,0
+CODI_B.US,D,20240206,000000,24.39,24.75,24.31,24.75,8083,0
+CODI_B.US,D,20240207,000000,24.72,24.74,24.595,24.74,2619,0
+CODI_B.US,D,20240208,000000,24.8398,24.95,24.575,24.95,4591,0
+CODI_B.US,D,20240209,000000,24.9799,25.05,24.87,25.04,5532,0
+CODI_B.US,D,20240212,000000,24.8224,25.05,24.8224,25.035,2179,0
+CODI_B.US,D,20240213,000000,25,25.1,24.9,25.05,4038,0
+CODI_B.US,D,20240214,000000,25.1,25.1,25.01,25.06,1365,0
+CODI_B.US,D,20240215,000000,25.08,25.14,24.944,25,4815,0
+CODI_B.US,D,20240216,000000,24.99,25,24.8,24.89,3620,0
+CODI_B.US,D,20240220,000000,24.925,25,24.925,25,3631,0
+CODI_B.US,D,20240221,000000,24.8503,24.8503,24.8503,24.8503,241,0
+CODI_B.US,D,20240222,000000,25.13,25.14,24.8101,25.045,3059,0
+CODI_B.US,D,20240223,000000,25.1,25.1,25.1,25.1,930,0
+CODI_B.US,D,20240226,000000,25.1114,25.14,24.7701,24.926,5240,0
+CODI_B.US,D,20240227,000000,25.0403,25.1001,24.98,25.07,4981,0
+CODI_B.US,D,20240228,000000,25.0001,25.11,25.0001,25.11,938,0
+CODI_B.US,D,20240229,000000,25,25.75,25,25.75,41746,0
+CODI_B.US,D,20240301,000000,24.84,25.38,24.84,25.08,9710,0
+CODI_B.US,D,20240304,000000,24.96,25.2833,24.96,25.2833,1050,0
+CODI_B.US,D,20240305,000000,25.25,25.25,25.175,25.24,2959,0
+CODI_B.US,D,20240306,000000,25.1107,25.25,25,25.15,5234,0
+CODI_B.US,D,20240307,000000,25.15,25.375,25.15,25.36,4713,0
+CODI_B.US,D,20240308,000000,25.25,25.35,25.25,25.35,1867,0
+CODI_B.US,D,20240311,000000,25.32,25.4899,25.2472,25.2472,2951,0
+CODI_B.US,D,20240312,000000,25.17,25.17,25.17,25.17,779,0
+CODI_B.US,D,20240313,000000,25.2859,25.49,25.2859,25.4,3733,0
+CODI_B.US,D,20240314,000000,25.23,25.23,25.02,25.03,2761,0
+CODI_B.US,D,20240315,000000,24.75,25.4681,24.75,25.42,5007,0
+CODI_B.US,D,20240318,000000,25.1971,25.4148,25.15,25.34,5899,0
+CODI_B.US,D,20240319,000000,25.16,25.54,25.16,25.24,5621,0
+CODI_B.US,D,20240320,000000,25.25,25.87,25.25,25.87,7548,0
+CODI_B.US,D,20240321,000000,25.86,25.86,25.52,25.6,5133,0
+CODI_B.US,D,20240322,000000,25.53,25.65,25.21,25.65,4613,0
+CODI_B.US,D,20240325,000000,25.65,25.65,25.242,25.4736,2704,0
+CODI_B.US,D,20240326,000000,25.3,25.3753,25.15,25.35,4753,0
+CODI_B.US,D,20240327,000000,25.12,25.25,25.12,25.1901,3565,0
+CODI_B.US,D,20240328,000000,25.2542,25.3,25.0166,25.2,4518,0
+CODI_B.US,D,20240401,000000,25.08,25.2578,25.08,25.11,4310,0
+CODI_B.US,D,20240402,000000,25.09,25.165,25.09,25.13,2942,0
+CODI_B.US,D,20240403,000000,25.06,25.1166,25.01,25.01,5524,0
+CODI_B.US,D,20240404,000000,25.02,25.095,24.9801,25.045,7839,0
+CODI_B.US,D,20240405,000000,25.05,25.1971,25,25.1971,5617,0
+CODI_B.US,D,20240408,000000,25.15,25.1692,25.0221,25.0221,4052,0
+CODI_B.US,D,20240409,000000,25.1,25.1593,25.02,25.05,3862,0
+CODI_B.US,D,20240410,000000,24.99,24.99,24.74,24.77,11905,0
+CODI_B.US,D,20240411,000000,24.77,25.01,24.77,24.78,11672,0
+CODI_B.US,D,20240412,000000,24.65,24.65,24.32,24.55,13037,0
+CODI_B.US,D,20240415,000000,24.69,24.6989,24.26,24.4199,7365,0
+CODI_B.US,D,20240416,000000,24.43,24.5962,24.2345,24.5962,1275,0
+CODI_B.US,D,20240417,000000,24.6,24.7,24.5,24.69,8324,0
+CODI_B.US,D,20240418,000000,24.5,25.0878,24.4001,24.8176,9105,0
+CODI_B.US,D,20240419,000000,24.7,24.86,24.4394,24.86,2482,0
+CODI_B.US,D,20240422,000000,24.99,25.87,24.99,25.1001,18747,0
+CODI_B.US,D,20240423,000000,25.3,25.4,25.01,25.15,1943,0
+CODI_B.US,D,20240424,000000,25.01,25.34,25.01,25.34,889,0
+CODI_B.US,D,20240425,000000,25.05,25.0914,24.955,24.955,2552,0
+CODI_B.US,D,20240426,000000,25.29,25.29,25.1,25.21,3962,0
+CODI_B.US,D,20240429,000000,25.19,25.34,24.9603,25.05,4585,0
+CODI_B.US,D,20240430,000000,25.25,25.4,25.0644,25.4,5490,0
+CODI_B.US,D,20240501,000000,25.4,25.4,24.9501,25.39,3237,0
+CODI_B.US,D,20240502,000000,25.0359,25.0359,25.0039,25.0039,819,0
+CODI_B.US,D,20240503,000000,25.1,25.37,25.1,25.37,1195,0
+CODI_B.US,D,20240506,000000,25.003,25.3,25.003,25.16,3677,0
+CODI_B.US,D,20240507,000000,25.1,25.2,25.07,25.07,6832,0
+CODI_B.US,D,20240508,000000,24.95,25.17,24.95,25.03,11432,0
+CODI_B.US,D,20240509,000000,24.98,25,24.98,25,4495,0
+CODI_B.US,D,20240510,000000,25.025,25.0684,24.99,25.0684,6266,0
+CODI_B.US,D,20240513,000000,25.165,25.165,24.9952,25.1,5897,0
+CODI_B.US,D,20240514,000000,25.015,25.0717,24.9993,25,3093,0
+CODI_B.US,D,20240515,000000,25.05,25.06,24.97,24.9701,3261,0
+CODI_B.US,D,20240516,000000,24.95,25.1,24.57,24.69,3152,0
+CODI_B.US,D,20240517,000000,24.94,25,24.6921,24.8,6408,0
+CODI_B.US,D,20240520,000000,24.79,25,24.68,24.8,3932,0
+CODI_B.US,D,20240521,000000,24.9125,24.9125,24.69,24.87,3551,0
+CODI_B.US,D,20240523,000000,24.62,24.62,24.4,24.4,2183,0
+CODI_B.US,D,20240524,000000,24.499,24.59,24.4302,24.4302,8411,0
+CODI_B.US,D,20240528,000000,24.51,24.6699,24.5,24.63,3734,0
+CODI_B.US,D,20240529,000000,24.63,25,24.63,24.79,2528,0
+CODI_B.US,D,20240530,000000,24.75,24.75,24.45,24.45,7265,0
+CODI_B.US,D,20240531,000000,24.64,24.95,24.52,24.65,10274,0
+CODI_B.US,D,20240603,000000,24.68,24.83,24.67,24.82,3277,0
+CODI_B.US,D,20240604,000000,24.68,24.9,24.63,24.63,10988,0
+CODI_B.US,D,20240605,000000,24.7072,24.77,24.6943,24.6943,9312,0
+CODI_B.US,D,20240606,000000,24.83,24.83,24.6627,24.83,4023,0
+CODI_B.US,D,20240607,000000,24.84,24.84,24.7205,24.755,3645,0
+CODI_B.US,D,20240610,000000,24.99,24.99,24.8059,24.8599,2785,0
+CODI_B.US,D,20240611,000000,24.88,24.88,24.6303,24.6303,4902,0
+CODI_B.US,D,20240612,000000,24.98,24.98,24.72,24.8,1926,0
+CODI_B.US,D,20240613,000000,24.8475,24.86,24.8,24.805,7193,0
+CODI_B.US,D,20240614,000000,24.815,24.815,24.77,24.77,4091,0
+CODI_B.US,D,20240617,000000,24.8,24.8,24.72,24.77,2638,0
+CODI_B.US,D,20240618,000000,24.72,24.87,24.6,24.6,14818,0
+CODI_B.US,D,20240620,000000,24.62,24.64,24.52,24.52,2767,0
+CODI_B.US,D,20240621,000000,24.55,24.595,24.54,24.54,3482,0
+CODI_B.US,D,20240624,000000,24.55,24.78,24.55,24.55,9612,0
+CODI_B.US,D,20240625,000000,24.55,24.59,24.5,24.565,10415,0
+CODI_B.US,D,20240626,000000,24.57,24.84,24.57,24.57,3400,0
+CODI_B.US,D,20240627,000000,24.69,24.73,24.6189,24.7,3037,0
+CODI_B.US,D,20240628,000000,24.65,24.65,24.55,24.55,9722,0
+CODI_B.US,D,20240701,000000,24.55,24.75,24.55,24.67,4860,0
+CODI_B.US,D,20240702,000000,24.7,24.84,24.7,24.735,8624,0
+CODI_B.US,D,20240703,000000,24.84,24.84,24.74,24.74,2711,0
+CODI_B.US,D,20240705,000000,24.74,24.74,24.6,24.655,6131,0
+CODI_B.US,D,20240708,000000,24.74,24.74,24.6,24.66,9233,0
+CODI_B.US,D,20240709,000000,24.65,24.65,24.549,24.549,5430,0
+CODI_B.US,D,20240710,000000,24.55,24.58,24.49,24.49,12788,0
+CODI_B.US,D,20240711,000000,24.55,24.6999,24.55,24.55,15362,0
+CODI_B.US,D,20240712,000000,24.51,24.74,24.5,24.74,15284,0
+CODI_B.US,D,20240715,000000,24.37,24.37,24.05,24.2,17431,0
+CODI_B.US,D,20240716,000000,24.2,24.39,24.19,24.25,27533,0
+CODI_B.US,D,20240717,000000,24.24,24.9,24.24,24.8,20455,0
+CODI_B.US,D,20240718,000000,24.725,24.77,24.6,24.6,3097,0
+CODI_B.US,D,20240719,000000,24.6,24.63,24.6,24.63,783,0
+CODI_B.US,D,20240722,000000,24.68,24.74,24.48,24.7275,9371,0
+CODI_B.US,D,20240723,000000,24.5191,24.79,24.5191,24.62,1564,0
+CODI_B.US,D,20240724,000000,24.77,24.8,24.32,24.32,5808,0
+CODI_B.US,D,20240725,000000,24.79,25.56,24.73,24.86,19589,0
+CODI_B.US,D,20240726,000000,25.25,25.34,25,25.01,12635,0
+CODI_B.US,D,20240729,000000,25.32,25.32,25.03,25.03,1938,0
+CODI_B.US,D,20240730,000000,25.18,25.25,25,25.24,7184,0
+CODI_B.US,D,20240731,000000,25.24,25.24,25,25.09,4063,0
+CODI_B.US,D,20240801,000000,25.24,25.395,25.2,25.2,5981,0
+CODI_B.US,D,20240802,000000,25.1992,25.4215,25,25,26441,0
+CODI_B.US,D,20240805,000000,25,25.35,24.35,24.8,18428,0
+CODI_B.US,D,20240806,000000,24.5,25.06,24.5,24.95,6842,0
+CODI_B.US,D,20240807,000000,25.12,25.28,24.6427,24.7512,7310,0
+CODI_B.US,D,20240808,000000,25.35,25.35,24.55,24.55,6370,0
+CODI_B.US,D,20240809,000000,24.75,25.05,24.6,24.65,3426,0
+CODI_B.US,D,20240812,000000,24.73,24.85,24.61,24.61,6984,0
+CODI_B.US,D,20240813,000000,25.2326,25.2326,24.62,24.985,2774,0
+CODI_B.US,D,20240814,000000,25.0665,25.085,24.75,25.085,8295,0
+CODI_B.US,D,20240815,000000,24.85,24.85,24.55,24.7899,11918,0
+CODI_B.US,D,20240816,000000,24.7,24.82,24.7,24.82,1180,0
+CODI_B.US,D,20240819,000000,24.7,25.05,24.7,25.05,5340,0
+CODI_B.US,D,20240820,000000,24.82,24.939,24.71,24.72,6820,0
+CODI_B.US,D,20240821,000000,24.8,25.08,24.74,25.08,8751,0
+CODI_B.US,D,20240822,000000,24.91,25.0925,24.8,25.03,6598,0
+CODI_B.US,D,20240823,000000,25.1,25.13,24.9001,24.95,1920,0
+CODI_B.US,D,20240826,000000,24.95,25.33,24.75,25.172,3437,0
+CODI_B.US,D,20240827,000000,24.8305,25.07,24.8305,25.015,2998,0
+CODI_B.US,D,20240828,000000,24.99,25.015,24.985,24.985,8643,0
+CODI_B.US,D,20240829,000000,24.95,25.039,24.95,25.039,8779,0
+CODI_B.US,D,20240830,000000,24.94,25.08,24.75,24.75,13052,0
+CODI_B.US,D,20240903,000000,24.75,24.86,24.75,24.86,791,0
+CODI_B.US,D,20240904,000000,25.0124,25.04,24.8,24.98,4909,0
+CODI_B.US,D,20240905,000000,25.02,25.02,24.85,24.86,4910,0
+CODI_B.US,D,20240906,000000,24.86,24.945,24.77,24.8243,5939,0
+CODI_B.US,D,20240909,000000,24.85,24.95,24.85,24.95,6754,0
+CODI_B.US,D,20240910,000000,24.88,24.9254,24.69,24.76,14781,0
+CODI_B.US,D,20240911,000000,24.61,24.69,24.5666,24.65,13314,0
+CODI_B.US,D,20240912,000000,24.64,24.78,24.63,24.63,9073,0
+CODI_B.US,D,20240913,000000,24.65,24.8399,24.65,24.75,2618,0
+CODI_B.US,D,20240916,000000,24.775,24.79,24.6201,24.69,7443,0
+CODI_B.US,D,20240917,000000,24.7,24.74,24.62,24.675,26206,0
+CODI_B.US,D,20240918,000000,24.66,24.86,24.5773,24.59,22011,0
+CODI_B.US,D,20240919,000000,24.6,24.68,24.59,24.6333,51370,0
+CODI_B.US,D,20240920,000000,24.59,24.6266,24.57,24.59,31253,0
+CODI_B.US,D,20240923,000000,24.6,24.605,24.54,24.57,33023,0
+CODI_B.US,D,20240924,000000,24.57,24.6,24.5501,24.56,14681,0
+CODI_B.US,D,20240925,000000,24.55,24.65,24.52,24.57,19692,0
+CODI_B.US,D,20240926,000000,24.56,24.56,24.49,24.49,20588,0
+CODI_B.US,D,20240927,000000,24.64,24.64,24.47,24.47,22583,0
+CODI_B.US,D,20240930,000000,24.53,24.57,24.46,24.46,33887,0
+CODI_B.US,D,20241001,000000,24.54,24.54,24.4495,24.5,68078,0
+CODI_B.US,D,20241002,000000,24.5,24.6199,24.48,24.51,30164,0
+CODI_B.US,D,20241003,000000,24.5,24.525,24.44,24.45,29307,0
+CODI_B.US,D,20241004,000000,24.48,24.48,24.39,24.4,41495,0
+CODI_B.US,D,20241007,000000,24.42,24.42,24.33,24.37,19952,0
+CODI_B.US,D,20241008,000000,24.365,24.4,24.2699,24.29,35231,0
+CODI_B.US,D,20241009,000000,24.3,24.37,24.3,24.35,22978,0
+CODI_B.US,D,20241010,000000,24.3,24.31,24.25,24.27,9568,0
+CODI_B.US,D,20241011,000000,24.325,24.44,24.3,24.4,95539,0
+CODI_B.US,D,20241014,000000,24.4,24.45,24.3168,24.4,62333,0
+CODI_B.US,D,20241015,000000,24.09,24.09,23.9203,24.03,33153,0
+CODI_B.US,D,20241016,000000,24.08,24.29,24.0582,24.29,30552,0
+CODI_B.US,D,20241017,000000,24.2,24.2681,24.11,24.23,8793,0
+CODI_B.US,D,20241018,000000,24.24,24.3111,24.24,24.3,8709,0
+CODI_B.US,D,20241021,000000,24.28,24.28,24.07,24.21,13402,0
+CODI_B.US,D,20241022,000000,24.18,24.28,24.1238,24.19,10152,0
+CODI_B.US,D,20241023,000000,24.16,24.17,24.07,24.13,5646,0
+CODI_B.US,D,20241024,000000,24.14,24.3,24.14,24.3,7948,0
+CODI_B.US,D,20241025,000000,24.3,24.38,24.21,24.37,6957,0
+CODI_B.US,D,20241028,000000,24.3562,24.44,24.295,24.4242,14154,0
+CODI_B.US,D,20241029,000000,24.4,24.4,24.205,24.39,9248,0
+CODI_B.US,D,20241030,000000,24.3,24.3899,24.3,24.38,5852,0
+CODI_B.US,D,20241031,000000,24.39,24.6,24.39,24.47,75789,0
+CODI_B.US,D,20241101,000000,24.58,24.58,24.37,24.4,15019,0
+CODI_B.US,D,20241104,000000,24.42,24.5396,24.41,24.41,20501,0
+CODI_B.US,D,20241105,000000,24.35,24.375,24.32,24.34,9563,0
+CODI_B.US,D,20241106,000000,24.34,24.38,23.96,24.1,48931,0
+CODI_B.US,D,20241107,000000,24.08,24.3,24.04,24.1,84722,0
+CODI_B.US,D,20241108,000000,24.1,24.16,24.03,24.05,64608,0
+CODI_B.US,D,20241111,000000,24.09,24.1299,24.01,24.01,29240,0
+CODI_B.US,D,20241112,000000,24.02,24.1561,23.87,23.87,21947,0
+CODI_B.US,D,20241113,000000,23.9,24.05,23.82,23.85,23423,0
+CODI_B.US,D,20241114,000000,23.91,23.9685,23.85,23.86,10574,0
+CODI_B.US,D,20241115,000000,23.95,23.95,23.79,23.8,26062,0
+CODI_B.US,D,20241118,000000,23.78,23.8469,23.74,23.78,59081,0
+CODI_B.US,D,20241119,000000,23.78,23.834,23.63,23.7,35513,0
+CODI_B.US,D,20241120,000000,23.69,23.7299,23.6,23.68,36612,0
+CODI_B.US,D,20241121,000000,23.755,23.8775,23.6705,23.675,18324,0
+CODI_B.US,D,20241122,000000,23.65,23.82,23.6,23.6,79214,0
+CODI_B.US,D,20241125,000000,23.67,23.74,23.6,23.61,64060,0
+CODI_B.US,D,20241126,000000,23.61,23.645,23.5395,23.59,96438,0
+CODI_B.US,D,20241127,000000,23.62,23.64,23.55,23.58,35067,0
+CODI_B.US,D,20241129,000000,23.6,23.64,23.55,23.63,64967,0
+CODI_B.US,D,20241202,000000,23.7,23.71,23.61,23.67,51097,0
+CODI_B.US,D,20241203,000000,23.65,23.68,23.55,23.6,16372,0
+CODI_B.US,D,20241204,000000,23.625,23.6854,23.59,23.6,31224,0
+CODI_B.US,D,20241205,000000,23.66,23.67,23.58,23.63,17296,0
+CODI_B.US,D,20241206,000000,23.65,23.66,23.61,23.62,30839,0
+CODI_B.US,D,20241209,000000,23.6,23.73,23.47,23.55,96807,0
+CODI_B.US,D,20241210,000000,23.52,23.6064,23.46,23.52,61066,0
+CODI_B.US,D,20241211,000000,23.54,23.785,23.52,23.52,169072,0
+CODI_B.US,D,20241212,000000,23.5,23.52,23.42,23.45,77979,0
+CODI_B.US,D,20241213,000000,23.5,23.5,23.4,23.42,143320,0
+CODI_B.US,D,20241216,000000,23.45,23.48,23.38,23.41,87319,0
+CODI_B.US,D,20241217,000000,23.43,23.4885,23.38,23.44,97357,0
+CODI_B.US,D,20241218,000000,23.45,23.5,23.33,23.35,110320,0
+CODI_B.US,D,20241219,000000,23.37,23.37,23.25,23.29,34090,0
+CODI_B.US,D,20241220,000000,23.29,23.3,23.25,23.28,55660,0
+CODI_B.US,D,20241223,000000,23.39,23.68,23.21,23.632,25588,0
+CODI_B.US,D,20241224,000000,23.69,23.77,23.57,23.69,22654,0
+CODI_B.US,D,20241226,000000,23.68,23.69,23.52,23.69,26067,0
+CODI_B.US,D,20241227,000000,23.69,23.79,23.5,23.67,15477,0
+CODI_B.US,D,20241230,000000,23.686,23.8,23.6,23.79,51126,0
+CODI_B.US,D,20241231,000000,23.8,24.45,23.77,24.24,285516,0
+CODI_B.US,D,20250102,000000,24.28,24.28,23.8501,24.1353,18477,0
+CODI_B.US,D,20250103,000000,24.22,24.3,24.12,24.18,38241,0
+CODI_B.US,D,20250106,000000,24.29,24.3899,24.1301,24.19,11680,0
+CODI_B.US,D,20250107,000000,24.1601,24.23,23.87,23.94,31411,0
+CODI_B.US,D,20250108,000000,24.1,24.2,23.95,24,4373,0
+CODI_B.US,D,20250110,000000,24.1633,24.1669,23.94,23.945,34966,0
+CODI_B.US,D,20250113,000000,24.0251,24.23,23.964,24.215,52370,0
+CODI_B.US,D,20250114,000000,24.21,24.43,24.1,24.39,47269,0
+CODI_B.US,D,20250115,000000,24.16,24.3,24.07,24.24,33651,0
+CODI_B.US,D,20250116,000000,24.27,24.34,24.0782,24.32,16464,0
+CODI_B.US,D,20250117,000000,24.33,24.33,24.14,24.15,13365,0
+CODI_B.US,D,20250121,000000,24.15,24.3146,24.1,24.2,15207,0
+CODI_B.US,D,20250122,000000,24.22,24.2999,24.15,24.2,11343,0
+CODI_B.US,D,20250123,000000,24.1787,24.25,24,24.06,18814,0
+CODI_B.US,D,20250124,000000,24.1,24.1,23.97,23.9913,6562,0
+CODI_B.US,D,20250127,000000,23.88,24.03,23.88,23.95,15342,0
+CODI_B.US,D,20250128,000000,23.97,24.0475,23.83,23.92,11456,0
+CODI_B.US,D,20250129,000000,23.9,23.9,23.61,23.61,17730,0
+CODI_B.US,D,20250130,000000,23.75,23.82,23.59,23.6,23801,0
+CODI_B.US,D,20250131,000000,23.6,23.65,23.57,23.58,21494,0
+CODI_B.US,D,20250203,000000,23.58,23.64,23.51,23.57,23240,0
+CODI_B.US,D,20250204,000000,23.52,23.5499,23.3905,23.5,121447,0
+CODI_B.US,D,20250205,000000,23.46,23.65,23.46,23.56,125316,0
+CODI_B.US,D,20250206,000000,23.565,23.65,23.37,23.39,38383,0
+CODI_B.US,D,20250207,000000,23.45,23.495,23.18,23.26,48973,0
+CODI_B.US,D,20250210,000000,23.3,23.3499,23.22,23.25,22640,0
+CODI_B.US,D,20250211,000000,23.34,23.46,23.21,23.39,23005,0
+CODI_B.US,D,20250212,000000,23.25,23.33,23.15,23.31,52040,0
+CODI_B.US,D,20250213,000000,23.38,23.51,23.343,23.47,33987,0
+CODI_B.US,D,20250214,000000,23.51,23.55,23.4281,23.48,11334,0
+CODI_B.US,D,20250218,000000,23.35,23.51,23.35,23.42,8040,0
+CODI_B.US,D,20250219,000000,23.52,23.52,23.31,23.45,17911,0
+CODI_B.US,D,20250220,000000,23.48,23.49,23.4,23.45,12886,0
+CODI_B.US,D,20250221,000000,23.5,23.65,23.4225,23.58,15149,0
+CODI_B.US,D,20250224,000000,23.6291,23.66,23.54,23.66,12742,0
+CODI_B.US,D,20250225,000000,23.7018,23.76,23.62,23.7525,15744,0
+CODI_B.US,D,20250226,000000,23.75,23.8699,23.52,23.74,23350,0
+CODI_B.US,D,20250227,000000,23.78,23.8,23.65,23.7699,18051,0
+CODI_B.US,D,20250228,000000,23.67,24.16,23.6267,24.01,88667,0
+CODI_B.US,D,20250303,000000,24.08,24.1099,23.71,23.79,35548,0
+CODI_B.US,D,20250304,000000,23.68,23.78,23.48,23.52,29137,0
+CODI_B.US,D,20250305,000000,23.4101,23.6,23.28,23.28,74535,0
+CODI_B.US,D,20250306,000000,23.27,23.3499,23,23.1,61883,0
+CODI_B.US,D,20250307,000000,23.185,23.3386,22.98,23,38286,0
+CODI_B.US,D,20250310,000000,23.1,23.1999,22.52,22.75,31717,0
+CODI_B.US,D,20250311,000000,22.8,22.96,22.3947,22.58,57212,0
+CODI_B.US,D,20250312,000000,22.7,22.7,22.58,22.6,100038,0
+CODI_B.US,D,20250313,000000,22.57,23.49,22.43,22.54,44701,0
+CODI_B.US,D,20250314,000000,22.65,22.92,22.55,22.6,73184,0
+CODI_B.US,D,20250317,000000,22.8,22.8,22.58,22.59,319871,0
+CODI_B.US,D,20250318,000000,22.7185,22.7999,22.39,22.52,75721,0
+CODI_B.US,D,20250319,000000,22.6,22.63,22.45,22.55,68335,0
+CODI_B.US,D,20250320,000000,22.5,22.7551,22.47,22.51,43888,0
+CODI_B.US,D,20250321,000000,22.35,22.65,22.35,22.49,41254,0
+CODI_B.US,D,20250324,000000,22.58,22.61,22.5,22.54,74153,0
+CODI_B.US,D,20250325,000000,22.555,22.7999,22.54,22.71,161366,0
+CODI_B.US,D,20250326,000000,22.755,22.85,22.69,22.76,97100,0
+CODI_B.US,D,20250327,000000,22.77,22.77,22.64,22.7,131434,0
+CODI_B.US,D,20250328,000000,22.72,22.78,22.62,22.66,57904,0
+CODI_B.US,D,20250331,000000,22.6,22.6799,22.48,22.52,66378,0
+CODI_B.US,D,20250401,000000,22.67,22.6899,22.27,22.44,72087,0
+CODI_B.US,D,20250402,000000,22.3,22.5,22.3,22.42,59236,0
+CODI_B.US,D,20250403,000000,22.01,22.26,21.25,21.42,91904,0
+CODI_B.US,D,20250404,000000,20.77,21.28,20.3,21.05,144969,0
+CODI_B.US,D,20250407,000000,20.59,21.18,20.37,20.94,53254,0
+CODI_B.US,D,20250408,000000,21.46,21.79,21.17,21.4089,59378,0
+CODI_B.US,D,20250409,000000,21.38,22.3,20.45,22.28,38903,0
+CODI_B.US,D,20250410,000000,21.5,22.07,21.4625,21.83,23651,0
+CODI_B.US,D,20250411,000000,21.5935,21.6736,21.15,21.64,12176,0
+CODI_B.US,D,20250414,000000,21.72,22.078,21.72,21.88,10695,0
+CODI_B.US,D,20250415,000000,21.67,21.99,21.39,21.86,19841,0
+CODI_B.US,D,20250416,000000,21.74,22.02,21.683,21.91,21057,0
+CODI_B.US,D,20250417,000000,22,22.3099,22,22.29,22579,0
+CODI_B.US,D,20250421,000000,22.4252,22.4499,22.13,22.25,16765,0
+CODI_B.US,D,20250422,000000,22.26,22.68,22.0801,22.68,13498,0
+CODI_B.US,D,20250423,000000,22.75,22.93,22.6721,22.83,27364,0
+CODI_B.US,D,20250424,000000,22.815,23.18,22.72,23.1001,26751,0
+CODI_B.US,D,20250425,000000,23.1,23.1299,22.8601,23.07,8356,0
+CODI_B.US,D,20250428,000000,23.0101,23.34,23.0101,23.34,8593,0
+CODI_B.US,D,20250429,000000,23.3608,23.38,23.3155,23.345,31663,0
+CODI_B.US,D,20250430,000000,23.28,23.49,23.11,23.35,64993,0
+CODI_B.US,D,20250501,000000,23.45,23.5,23.09,23.1,29568,0
+CODI_B.US,D,20250502,000000,23.375,23.375,22.9,22.9,15271,0
+CODI_B.US,D,20250505,000000,22.9757,22.9757,22.76,22.7601,8276,0
+CODI_B.US,D,20250506,000000,22.89,22.9,22.67,22.72,19885,0
+CODI_B.US,D,20250507,000000,22.8,23.2699,22.8,22.91,14520,0
+CODI_B.US,D,20250508,000000,18,20,15.5,16.4,641555,0
+CODI_B.US,D,20250509,000000,16.25,16.82,15.56,16.45,257980,0
+CODI_B.US,D,20250512,000000,16.85,17.09,16.01,16.05,106892,0
+CODI_B.US,D,20250513,000000,16.06,17.3323,15.85,16.49,137496,0
+CODI_B.US,D,20250514,000000,16.88,17.11,15.67,15.76,91190,0
+CODI_B.US,D,20250515,000000,15.9,16.26,15.75,15.8,72991,0
+CODI_B.US,D,20250516,000000,16.015,16.18,15.8,16.01,23766,0
+CODI_B.US,D,20250519,000000,15.96,16.08,15.15,15.22,78757,0
+CODI_B.US,D,20250520,000000,15.2,15.48,14.25,14.42,106044,0
+CODI_B.US,D,20250521,000000,14.3833,14.42,12.75,12.86,145676,0
+CODI_B.US,D,20250522,000000,13.0505,14.08,13,13.84,36785,0
+CODI_B.US,D,20250523,000000,13.85,14.3,13.07,14.24,43236,0
+CODI_B.US,D,20250527,000000,14.65,15.82,14.4,15.35,40051,0
+CODI_B.US,D,20250528,000000,14.08,14.7367,13.53,14.31,163375,0
+CODI_B.US,D,20250529,000000,14.39,15.74,14.31,15.25,150911,0
+CODI_B.US,D,20250530,000000,15.4,15.74,14.7553,15.64,266713,0
+CODI_B.US,D,20250602,000000,15.2697,15.6,15.23,15.3,38311,0
+CODI_B.US,D,20250603,000000,15.54,15.65,15.0931,15.5254,37977,0
+CODI_B.US,D,20250604,000000,15.64,17.03,15.5,16.96,105358,0
+CODI_B.US,D,20250605,000000,16.97,17.42,16.794,17.39,79464,0
+CODI_B.US,D,20250606,000000,17.0201,17.8709,17.0201,17.86,42616,0
+CODI_B.US,D,20250609,000000,17.68,17.73,17.17,17.25,42345,0
+CODI_B.US,D,20250610,000000,17.15,17.64,17,17.2,23943,0
+CODI_B.US,D,20250611,000000,17.32,17.63,17.32,17.5,13635,0
+CODI_B.US,D,20250612,000000,17.5212,18.0099,17.48,17.78,18875,0
+CODI_B.US,D,20250613,000000,17.5,17.99,17.49,17.6,9644,0
+CODI_B.US,D,20250616,000000,17.7,18.04,17.6,17.82,27640,0
+CODI_B.US,D,20250617,000000,17.9,18.15,17.66,17.9,18443,0
+CODI_B.US,D,20250618,000000,17.94,18.19,17.92,18.09,103121,0
+CODI_B.US,D,20250620,000000,18.14,18.295,18,18.21,19576,0
+CODI_B.US,D,20250623,000000,18.42,18.44,18.04,18.4,14640,0
+CODI_B.US,D,20250624,000000,18.5,19.1669,18.23,18.766,25331,0
+CODI_B.US,D,20250625,000000,18.62,19.09,18.62,19.01,8135,0
+CODI_B.US,D,20250626,000000,18.2372,18.89,18.05,18.595,23311,0
+CODI_B.US,D,20250627,000000,18.66,18.68,18.45,18.62,46750,0
+CODI_B.US,D,20250630,000000,18.68,18.99,18.55,18.58,149061,0
+CODI_B.US,D,20250701,000000,18.58,18.97,18.45,18.861,16718,0
+CODI_B.US,D,20250702,000000,18.95,19.05,18.65,18.75,56560,0
+CODI_B.US,D,20250703,000000,19,19.1702,18.9,18.9292,24708,0
+CODI_B.US,D,20250707,000000,18.94,19.14,18.93,19.0188,13039,0
+CODI_B.US,D,20250708,000000,19.104,19.19,18.98,19.16,15808,0
+CODI_B.US,D,20250709,000000,19.18,19.54,18.9201,19.07,197496,0
+CODI_B.US,D,20250710,000000,19.15,19.44,19.08,19.41,19918,0
+CODI_B.US,D,20250711,000000,19.5,19.73,19.24,19.6,27070,0
+CODI_B.US,D,20250714,000000,19.763,19.83,19.4,19.51,37871,0
+CODI_B.US,D,20250715,000000,19.29,19.33,18.64,19.3,28487,0
+CODI_B.US,D,20250716,000000,19.3,19.45,18.88,19.37,58791,0
+CODI_B.US,D,20250717,000000,19.34,19.45,19.27,19.43,43610,0
+CODI_B.US,D,20250718,000000,19.395,19.43,18.71,18.97,103159,0
+CODI_B.US,D,20250721,000000,18.9516,19.39,18.9,19.24,49104,0
+CODI_B.US,D,20250722,000000,18.9788,19.24,18.9788,19.22,10821,0
+CODI_B.US,D,20250723,000000,19.23,19.2399,19.09,19.17,11641,0
+CODI_B.US,D,20250724,000000,19.22,19.22,18.55,18.7,195450,0
+CODI_B.US,D,20250725,000000,18.92,18.93,18.11,18.31,37390,0
+CODI_B.US,D,20250728,000000,18.3,18.485,17.62,17.85,65594,0
+CODI_B.US,D,20250729,000000,17.8892,18.38,17.8892,18.2,26369,0
+CODI_B.US,D,20250730,000000,18.35,18.6199,17.73,17.91,134487,0
+CODI_B.US,D,20250731,000000,18,18.5,17.65,18.15,31393,0
+CODI_B.US,D,20250801,000000,18.17,18.4989,18.1109,18.4989,3945,0
+CODI_B.US,D,20250804,000000,18.49,18.9943,18.2105,18.8,11224,0
+CODI_B.US,D,20250805,000000,18.8669,19.13,18.85,18.97,37309,0
+CODI_B.US,D,20250806,000000,18.02,19.05,18.02,18.6,36780,0
+CODI_B.US,D,20250807,000000,18.775,19.04,18.61,18.85,24628,0
+CODI_B.US,D,20250808,000000,18.958,18.96,18.7501,18.92,22739,0
+CODI_B.US,D,20250811,000000,18.8,18.94,18.8,18.85,8168,0
+CODI_B.US,D,20250812,000000,18.9216,19.2,18.9,19.13,17059,0
+CODI_B.US,D,20250813,000000,19.28,19.5799,19.16,19.57,41208,0
+CODI_B.US,D,20250814,000000,19.5,19.7153,19.05,19.605,5198,0
+CODI_B.US,D,20250815,000000,19.65,19.86,19.6,19.675,51613,0
+CODI_B.US,D,20250818,000000,19.61,19.79,19.6,19.75,23120,0
+CODI_B.US,D,20250819,000000,19.63,19.75,19.63,19.7267,14886,0
+CODI_B.US,D,20250820,000000,19.7,19.749,19.5368,19.63,20220,0
+CODI_B.US,D,20250821,000000,19.69,19.85,19.69,19.6993,12127,0
+CODI_B.US,D,20250822,000000,19.5436,20.04,19.4201,19.99,6974,0
+CODI_B.US,D,20250825,000000,19.845,20.15,19.845,19.89,18311,0
+CODI_B.US,D,20250826,000000,19.8185,19.945,19.7969,19.92,15179,0
+CODI_B.US,D,20250827,000000,19.8001,19.91,19.8001,19.81,8668,0
+CODI_B.US,D,20250828,000000,19.8399,19.9,19.77,19.7951,15574,0
+CODI_B.US,D,20250829,000000,19.9,20.11,19.72,20.11,26627,0
+CODI_B.US,D,20250902,000000,20.11,20.12,19.769,19.9,9161,0
+CODI_B.US,D,20250903,000000,19.855,20.1199,19.76,20.1199,18088,0
+CODI_B.US,D,20250904,000000,20,20.1,19.9163,20,3300,0
+CODI_B.US,D,20250905,000000,20.0001,20.21,20,20.21,7760,0
+CODI_B.US,D,20250908,000000,20.2755,20.33,20.03,20.0304,7137,0
+CODI_B.US,D,20250909,000000,20.0393,20.45,20.0393,20.45,8219,0
+CODI_B.US,D,20250910,000000,20.0882,20.66,20.0882,20.5,8356,0
+CODI_B.US,D,20250911,000000,20.62,20.85,20.5,20.5,10103,0
+CODI_B.US,D,20250912,000000,20.5,20.6345,20.39,20.59,5317,0
+CODI_B.US,D,20250915,000000,20.6702,20.6702,20.28,20.28,6239,0
+CODI_B.US,D,20250916,000000,20.5387,20.6052,20.35,20.5219,3705,0
+CODI_B.US,D,20250917,000000,20.54,20.72,20.4499,20.7,12838,0
+CODI_B.US,D,20250918,000000,20.52,20.72,20.28,20.5499,6120,0
+CODI_B.US,D,20250919,000000,20.55,20.55,20.13,20.34,35082,0
+CODI_B.US,D,20250922,000000,20.0501,20.39,19.9315,19.96,13356,0
+CODI_B.US,D,20250923,000000,19.95,20.1999,19.9,20.08,6406,0
+CODI_B.US,D,20250924,000000,20.1999,20.2,20,20.15,8176,0
+CODI_B.US,D,20250925,000000,20.15,20.1999,19.9501,20.1499,7724,0
+CODI_B.US,D,20250926,000000,20.08,20.15,20,20.038,5320,0
+CODI_B.US,D,20250929,000000,20.06,20.1499,19.1,19.325,23575,0
+CODI_B.US,D,20250930,000000,19.33,19.56,18.13,18.36,77885,0
+CODI_B.US,D,20251001,000000,18.43,18.73,18.43,18.57,15373,0
+CODI_B.US,D,20251002,000000,18.51,18.63,17.12,17.19,67455,0
+CODI_B.US,D,20251003,000000,18.7,19.49,18.25,18.87,99160,0
+CODI_B.US,D,20251006,000000,19,19.13,18.51,19.08,14014,0
+CODI_B.US,D,20251007,000000,19.035,19.1,18.25,18.92,11565,0
+CODI_B.US,D,20251008,000000,19.0525,19.21,18.6087,18.77,10759,0
+CODI_B.US,D,20251009,000000,18.6401,19,18.63,18.78,8376,0
+CODI_B.US,D,20251010,000000,19.31,19.49,18.8701,19.2,18120,0
+CODI_B.US,D,20251013,000000,19.26,19.48,18.96,19.42,12169,0
+CODI_B.US,D,20251014,000000,19.45,19.5,19.02,19.44,6803,0
+CODI_B.US,D,20251015,000000,19.04,19.37,18.1,18.59,18166,0
+CODI_B.US,D,20251016,000000,18.39,18.67,18.2,18.5601,12812,0
+CODI_B.US,D,20251017,000000,18.74,18.81,18.01,18.34,15649,0
+CODI_B.US,D,20251020,000000,18.1,18.4,18.1,18.28,26998,0
+CODI_B.US,D,20251021,000000,18.2853,18.3464,18.17,18.3,4710,0
+CODI_B.US,D,20251022,000000,18.35,18.385,17.95,18.22,9518,0
+CODI_B.US,D,20251023,000000,18.1317,18.36,18.1317,18.36,14050,0
+CODI_B.US,D,20251024,000000,18.45,18.5881,18.37,18.5799,13223,0
+CODI_B.US,D,20251027,000000,18.59,18.705,18.34,18.65,11736,0
+CODI_B.US,D,20251028,000000,18.56,18.56,18.318,18.48,8269,0
+CODI_B.US,D,20251029,000000,18.45,18.5,18.4,18.4502,4427,0
+CODI_B.US,D,20251030,000000,18.625,18.75,18.37,18.4,13185,0
+CODI_B.US,D,20251031,000000,18.37,18.53,18.11,18.5,16041,0
+CODI_B.US,D,20251103,000000,18.1,18.2689,18.1,18.2689,6421,0
+CODI_B.US,D,20251104,000000,18.35,18.56,18.2,18.56,17446,0
+CODI_B.US,D,20251105,000000,18.6065,18.6065,18.395,18.45,22268,0
+CODI_B.US,D,20251106,000000,18.5,18.65,18.5,18.54,34851,0
+CODI_B.US,D,20251107,000000,18.447,18.535,18.2,18.485,43522,0
+CODI_B.US,D,20251110,000000,18.385,18.5,18.08,18.08,23109,0
+CODI_B.US,D,20251111,000000,18.21,18.35,15.55,16.88,67065,0
+CODI_B.US,D,20251112,000000,16.34,17.3146,16.2017,16.67,44285,0
+CODI_B.US,D,20251113,000000,16.46,17.025,16.37,16.52,47896,0
+CODI_B.US,D,20251114,000000,16.86,17.3,16.41,17.0333,19990,0
+CODI_B.US,D,20251117,000000,16.614,17.6542,16.4896,17.2501,33779,0
+CODI_B.US,D,20251118,000000,17.32,17.68,16.96,17.3684,11635,0
+CODI_B.US,D,20251119,000000,17.5,17.62,17.4,17.62,13867,0
+CODI_B.US,D,20251120,000000,17.76,17.8,17.39,17.65,17069,0
+CODI_B.US,D,20251121,000000,17.56,17.72,17.4,17.59,9312,0
+CODI_B.US,D,20251124,000000,17.56,18.1161,17.49,18,21519,0
+CODI_B.US,D,20251125,000000,17.9805,18.21,17.9805,18.12,9721,0
+CODI_B.US,D,20251126,000000,18.0469,18.22,18,18.0714,4674,0
+CODI_B.US,D,20251128,000000,18.01,18.33,17.8,18.33,7137,0
+CODI_B.US,D,20251201,000000,18.25,18.33,18.25,18.295,7430,0
+CODI_B.US,D,20251202,000000,18.21,18.38,18.0501,18.38,11697,0
+CODI_B.US,D,20251203,000000,18.15,18.5084,18.15,18.5,25737,0
+CODI_B.US,D,20251204,000000,18.595,18.69,18.38,18.6596,12605,0
+CODI_B.US,D,20251205,000000,18.405,18.5779,17.72,18.1,66111,0
+CODI_B.US,D,20251208,000000,18.1,18.53,17.5,18.5,33949,0
+CODI_B.US,D,20251209,000000,18.36,18.6899,18.3,18.33,43252,0
+CODI_B.US,D,20251210,000000,18.48,18.75,18.2489,18.63,57460,0
+CODI_B.US,D,20251211,000000,18.6,19.07,18.59,19.07,23880,0
+CODI_B.US,D,20251212,000000,19,19.3,18.74,18.88,20043,0
+CODI_B.US,D,20251215,000000,18.84,18.84,18.13,18.62,39751,0
+CODI_B.US,D,20251216,000000,18.6799,19.05,18.56,18.76,28891,0
+CODI_B.US,D,20251217,000000,18.75,18.8347,18.6,18.65,13539,0
+CODI_B.US,D,20251218,000000,18.6548,18.9369,18.46,18.53,14730,0
+CODI_B.US,D,20251219,000000,18.5,18.625,18,18.17,25374,0
+CODI_B.US,D,20251222,000000,18.256,18.6,18.02,18.31,52521,0
+CODI_B.US,D,20251223,000000,18.345,18.3943,18.25,18.2778,9037,0
+CODI_B.US,D,20251224,000000,18.255,18.3301,18.15,18.27,14635,0
+CODI_B.US,D,20251226,000000,18.285,18.36,17.8897,18.1,8006,0
+CODI_B.US,D,20251229,000000,18.2,18.719,18.1001,18.35,33954,0
+CODI_B.US,D,20251230,000000,18.4349,18.59,18.22,18.26,39047,0
+CODI_B.US,D,20251231,000000,18.25,18.35,17.76,17.76,198619,0
+CODI_B.US,D,20260102,000000,18.155,18.3899,17.9,18.2,11007,0
+CODI_B.US,D,20260105,000000,18.1855,18.66,18.12,18.5,15692,0
+CODI_B.US,D,20260106,000000,18.5,18.54,18.2,18.53,25781,0
+CODI_B.US,D,20260107,000000,18.575,18.8799,18.45,18.8,83839,0
+CODI_B.US,D,20260108,000000,18.85,19.12,18.4601,19.12,28810,0
+CODI_B.US,D,20260109,000000,19.0295,19.53,19,19.5,31950,0
+CODI_B.US,D,20260112,000000,19.5206,19.8399,19.3001,19.46,12608,0
+CODI_B.US,D,20260113,000000,19.7,19.7,19.4,19.44,4663,0
+CODI_B.US,D,20260114,000000,19.55,19.6532,19.296,19.33,34427,0
+CODI_B.US,D,20260115,000000,18.685,19.1999,18.35,19.06,32384,0
+CODI_B.US,D,20260116,000000,19.05,19.2199,18.9,19.03,14363,0
+CODI_B.US,D,20260120,000000,19.1,19.19,18.9,19.05,8607,0
+CODI_B.US,D,20260121,000000,18.9,19.37,18.9,19.36,9461,0
+CODI_B.US,D,20260122,000000,19.3,19.61,19.3,19.47,9781,0
+CODI_B.US,D,20260123,000000,19.51,19.8,19.45,19.62,33991,0
+CODI_B.US,D,20260126,000000,19.6,19.7844,19.58,19.65,19419,0
+CODI_B.US,D,20260127,000000,19.41,19.74,19.41,19.6383,48418,0
+CODI_B.US,D,20260128,000000,19.64,19.74,19.52,19.72,6416,0
+CODI_B.US,D,20260129,000000,19.81,19.83,19.47,19.755,16258,0
+CODI_B.US,D,20260130,000000,19.75,19.9,19.6,19.82,28523,0
+CODI_B.US,D,20260202,000000,19.8,19.88,19.7,19.87,4669,0
+CODI_B.US,D,20260203,000000,19.9,20,19.82,19.9799,17795,0
+CODI_B.US,D,20260204,000000,19.98,20.24,19.98,20.12,22983,0
+CODI_B.US,D,20260205,000000,20.2143,20.25,19.99,20.21,15981,0
+CODI_B.US,D,20260206,000000,20.25,20.35,20.15,20.17,11741,0
+CODI_B.US,D,20260209,000000,20.15,20.5,20.15,20.5,18425,0
+CODI_B.US,D,20260210,000000,20.54,20.69,20.5,20.52,9102,0
+CODI_B.US,D,20260211,000000,20.5,20.69,20.42,20.54,4083,0
+CODI_B.US,D,20260212,000000,20.68,20.83,20.45,20.8,8454,0
+CODI_B.US,D,20260213,000000,20.8,20.92,20.6506,20.8477,27385,0
+CODI_B.US,D,20260217,000000,20.87,20.89,20.625,20.85,18248,0
+CODI_B.US,D,20260218,000000,20.7999,20.85,20.6,20.77,11282,0
diff --git a/daily/us/nyse stocks/1/cof_i.us.txt b/daily/us/nyse stocks/1/cof_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a815881190dca89525b8fed2bfc1ca3fe12d19d
--- /dev/null
+++ b/daily/us/nyse stocks/1/cof_i.us.txt	
@@ -0,0 +1,1615 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COF_I.US,D,20190917,000000,24.43,24.65,24.3,24.65,1281077,0
+COF_I.US,D,20190918,000000,24.73,24.85,24.63,24.68,700102,0
+COF_I.US,D,20190919,000000,24.78,24.85,24.73,24.79,716837,0
+COF_I.US,D,20190920,000000,24.8,24.88,24.8,24.88,719694,0
+COF_I.US,D,20190923,000000,24.89,24.95,24.87,24.95,850570,0
+COF_I.US,D,20190924,000000,24.95,24.96,24.85,24.9,745999,0
+COF_I.US,D,20190925,000000,24.92,24.93,24.84,24.93,747583,0
+COF_I.US,D,20190926,000000,24.92,24.98,24.82,24.9,1180906,0
+COF_I.US,D,20190927,000000,24.9,25,24.88,24.96,3294021,0
+COF_I.US,D,20190930,000000,24.95,25.05,24.9,24.97,6472186,0
+COF_I.US,D,20191001,000000,24.95,24.99,24.87,24.98,301661,0
+COF_I.US,D,20191002,000000,24.99,24.99,24.78,24.86,376179,0
+COF_I.US,D,20191003,000000,24.9,24.96,24.8,24.82,536526,0
+COF_I.US,D,20191004,000000,24.87,24.94,24.835,24.93,332893,0
+COF_I.US,D,20191007,000000,24.92,24.95,24.84,24.84,678756,0
+COF_I.US,D,20191008,000000,24.86,24.94,24.83,24.89,353299,0
+COF_I.US,D,20191009,000000,24.95,24.99,24.92,24.98,506468,0
+COF_I.US,D,20191010,000000,24.98,25.02,24.9798,25,374355,0
+COF_I.US,D,20191011,000000,25.01,25.04,24.96,24.99,649289,0
+COF_I.US,D,20191014,000000,25.02,25.05,24.997,25.04,295266,0
+COF_I.US,D,20191015,000000,25.06,25.09,25.03,25.07,333255,0
+COF_I.US,D,20191016,000000,25.08,25.08,25.03,25.07,621395,0
+COF_I.US,D,20191017,000000,25.07,25.13,25.05,25.09,588931,0
+COF_I.US,D,20191018,000000,25.09,25.13,25.08,25.1,345145,0
+COF_I.US,D,20191021,000000,25.1,25.13,25.06,25.1,307650,0
+COF_I.US,D,20191022,000000,25.11,25.18,25.1,25.16,521190,0
+COF_I.US,D,20191023,000000,25.18,25.25,25.15,25.22,866495,0
+COF_I.US,D,20191024,000000,25.23,25.29,25.22,25.28,517394,0
+COF_I.US,D,20191025,000000,25.31,25.37,25.26,25.35,406852,0
+COF_I.US,D,20191028,000000,25.3,25.324,25.16,25.23,465520,0
+COF_I.US,D,20191029,000000,25.24,25.25,25.04,25.05,410467,0
+COF_I.US,D,20191030,000000,25.06,25.17,25.03,25.13,349840,0
+COF_I.US,D,20191031,000000,25.17,25.2,25.1,25.13,986580,0
+COF_I.US,D,20191101,000000,25.15,25.1802,25.12,25.14,144319,0
+COF_I.US,D,20191104,000000,25.16,25.16,25.07,25.07,265241,0
+COF_I.US,D,20191105,000000,25.07,25.07,24.9,24.94,524270,0
+COF_I.US,D,20191106,000000,24.99,25.03,24.95,24.99,353023,0
+COF_I.US,D,20191107,000000,24.95,24.98,24.66,24.73,552701,0
+COF_I.US,D,20191108,000000,24.77,24.87,24.75,24.83,274176,0
+COF_I.US,D,20191111,000000,24.88,24.94,24.86,24.87,185700,0
+COF_I.US,D,20191112,000000,24.88,24.92,24.83,24.87,300361,0
+COF_I.US,D,20191113,000000,24.95,25.05,24.9489,25.02,280594,0
+COF_I.US,D,20191114,000000,24.84,24.9398,24.81,24.83,719829,0
+COF_I.US,D,20191115,000000,24.89,24.94,24.832,24.9,227402,0
+COF_I.US,D,20191118,000000,24.89,24.9,24.7463,24.8,555289,0
+COF_I.US,D,20191119,000000,24.84,24.91,24.8347,24.9,286708,0
+COF_I.US,D,20191120,000000,24.93,24.97,24.85,24.88,326895,0
+COF_I.US,D,20191121,000000,24.87,24.9,24.82,24.89,301978,0
+COF_I.US,D,20191122,000000,24.89,24.93,24.85,24.91,226583,0
+COF_I.US,D,20191125,000000,24.91,24.95,24.85,24.88,265203,0
+COF_I.US,D,20191126,000000,24.91,24.91,24.85,24.86,197545,0
+COF_I.US,D,20191127,000000,24.88,24.92,24.85,24.85,202623,0
+COF_I.US,D,20191129,000000,24.89,24.9,24.8,24.85,397028,0
+COF_I.US,D,20191202,000000,24.87,24.9095,24.77,24.78,791790,0
+COF_I.US,D,20191203,000000,24.74,24.8,24.64,24.73,711740,0
+COF_I.US,D,20191204,000000,24.77,24.79,24.72,24.74,398604,0
+COF_I.US,D,20191205,000000,24.75,24.75,24.65,24.7,482783,0
+COF_I.US,D,20191206,000000,24.69,24.81,24.58,24.7,312211,0
+COF_I.US,D,20191209,000000,24.73,24.86,24.7164,24.78,395190,0
+COF_I.US,D,20191210,000000,24.8,24.85,24.786,24.84,265906,0
+COF_I.US,D,20191211,000000,24.88,24.9244,24.84,24.92,329549,0
+COF_I.US,D,20191212,000000,24.93,24.97,24.86,24.9,449126,0
+COF_I.US,D,20191213,000000,24.9,24.9171,24.86,24.88,339014,0
+COF_I.US,D,20191216,000000,24.88,24.95,24.88,24.92,398515,0
+COF_I.US,D,20191217,000000,24.98,25.04,24.9644,25.02,359091,0
+COF_I.US,D,20191218,000000,25.04,25.08,24.99,25.07,406248,0
+COF_I.US,D,20191219,000000,25.08,25.21,25.08,25.2,408843,0
+COF_I.US,D,20191220,000000,25.24,25.25,25.15,25.25,345073,0
+COF_I.US,D,20191223,000000,25.25,25.27,25.05,25.09,322800,0
+COF_I.US,D,20191224,000000,25.17,25.17,25.03,25.07,148183,0
+COF_I.US,D,20191226,000000,25.08,25.14,25.08,25.09,141024,0
+COF_I.US,D,20191227,000000,25.11,25.16,25.04,25.08,353152,0
+COF_I.US,D,20191230,000000,25.1,25.17,25.08,25.15,370933,0
+COF_I.US,D,20191231,000000,25.12,25.21,25.08,25.09,356416,0
+COF_I.US,D,20200102,000000,25.15,25.32,25.1205,25.31,228841,0
+COF_I.US,D,20200103,000000,25.31,25.34,25.18,25.29,396227,0
+COF_I.US,D,20200106,000000,25.25,25.29,25.17,25.188,366754,0
+COF_I.US,D,20200107,000000,25.23,25.24,25.1213,25.18,285069,0
+COF_I.US,D,20200108,000000,25.19,25.23,25.16,25.16,242304,0
+COF_I.US,D,20200109,000000,25.21,25.25,25.11,25.24,706700,0
+COF_I.US,D,20200110,000000,25.25,25.28,25.17,25.25,195236,0
+COF_I.US,D,20200113,000000,25.27,25.28,25.18,25.26,343659,0
+COF_I.US,D,20200114,000000,25.27,25.31,25.2,25.31,540977,0
+COF_I.US,D,20200115,000000,25.29,25.3185,25.2357,25.28,279832,0
+COF_I.US,D,20200116,000000,25.24,25.42,25.24,25.41,334741,0
+COF_I.US,D,20200117,000000,25.4,25.43,25.36,25.4,244979,0
+COF_I.US,D,20200121,000000,25.46,25.48,25.32,25.36,311431,0
+COF_I.US,D,20200122,000000,25.33,25.44,25.3,25.34,612235,0
+COF_I.US,D,20200123,000000,25.39,25.42,25.35,25.4,263599,0
+COF_I.US,D,20200124,000000,25.42,25.45,25.3915,25.4,200682,0
+COF_I.US,D,20200127,000000,25.34,25.5,25.32,25.47,254625,0
+COF_I.US,D,20200128,000000,25.47,25.49,25.3,25.49,516418,0
+COF_I.US,D,20200129,000000,25.45,25.49,25.4,25.49,428098,0
+COF_I.US,D,20200130,000000,25.44,25.5,25.44,25.5,267566,0
+COF_I.US,D,20200131,000000,25.54,25.58,25.51,25.55,350616,0
+COF_I.US,D,20200203,000000,25.59,25.63,25.57,25.62,97952,0
+COF_I.US,D,20200204,000000,25.64,25.71,25.563,25.7,144027,0
+COF_I.US,D,20200205,000000,25.73,25.73,25.63,25.65,649520,0
+COF_I.US,D,20200206,000000,25.65,25.68,25.6,25.65,152981,0
+COF_I.US,D,20200207,000000,25.68,25.85,25.68,25.81,110323,0
+COF_I.US,D,20200210,000000,25.81,25.86,25.74,25.8,103540,0
+COF_I.US,D,20200211,000000,25.83,25.85,25.77,25.8,158826,0
+COF_I.US,D,20200212,000000,25.8,25.82,25.68,25.68,189152,0
+COF_I.US,D,20200213,000000,25.43,25.46,25.31,25.34,196212,0
+COF_I.US,D,20200214,000000,25.4,25.48,25.35,25.43,164897,0
+COF_I.US,D,20200218,000000,25.43,25.48,25.38,25.43,139951,0
+COF_I.US,D,20200219,000000,25.4,25.53,25.37,25.37,300095,0
+COF_I.US,D,20200220,000000,25.43,25.6,25.38,25.55,143448,0
+COF_I.US,D,20200221,000000,25.55,25.58,25.48,25.4934,104933,0
+COF_I.US,D,20200224,000000,25.35,25.5,25.26,25.26,189459,0
+COF_I.US,D,20200225,000000,25.41,25.42,24.91,24.96,342668,0
+COF_I.US,D,20200226,000000,25.05,25.14,24.88,24.98,309779,0
+COF_I.US,D,20200227,000000,24.95,25.02,24.75,24.8799,406225,0
+COF_I.US,D,20200228,000000,24.75,24.88,24.56,24.66,481568,0
+COF_I.US,D,20200302,000000,24.85,25.21,24.8321,25.19,438147,0
+COF_I.US,D,20200303,000000,25.22,25.5,25.22,25.34,414622,0
+COF_I.US,D,20200304,000000,25.45,25.67,25.4,25.63,270596,0
+COF_I.US,D,20200305,000000,25.45,25.65,25.41,25.44,297888,0
+COF_I.US,D,20200306,000000,25.28,25.33,25.046,25.19,380537,0
+COF_I.US,D,20200309,000000,24.71,24.89,24,24.62,358884,0
+COF_I.US,D,20200310,000000,24.84,25.04,24.66,25.03,332164,0
+COF_I.US,D,20200311,000000,24.95,24.98,24.35,24.58,492596,0
+COF_I.US,D,20200312,000000,23.9,24.035,22.09,22.2,427989,0
+COF_I.US,D,20200313,000000,22.71,23.74,21.85,22.39,516747,0
+COF_I.US,D,20200316,000000,19.41,20.99,18.5,18.65,338625,0
+COF_I.US,D,20200317,000000,18.89,19.57,18.7,19.24,621324,0
+COF_I.US,D,20200318,000000,18.75,18.8,11.51,13.64,612554,0
+COF_I.US,D,20200319,000000,13.7,16.32,13.165,15.41,509011,0
+COF_I.US,D,20200320,000000,16.1,18.7,15.5,15.5,504585,0
+COF_I.US,D,20200323,000000,15.63,15.9685,13.25,14.5,653559,0
+COF_I.US,D,20200324,000000,15.88,17.67,15.88,16.93,406450,0
+COF_I.US,D,20200325,000000,18.08,20.96,17.53,19.18,435604,0
+COF_I.US,D,20200326,000000,19.49,21.62,19.49,21,386328,0
+COF_I.US,D,20200327,000000,20.76,20.84,20.0741,20.15,215470,0
+COF_I.US,D,20200330,000000,20.28,20.92,19.7,20.01,371228,0
+COF_I.US,D,20200331,000000,19.93,20.24,19.78,20.05,597549,0
+COF_I.US,D,20200401,000000,19.65,19.76,18.49,18.98,561697,0
+COF_I.US,D,20200402,000000,18.88,18.93,17.84,18.76,283936,0
+COF_I.US,D,20200403,000000,19.05,19.05,17.95,18.18,722075,0
+COF_I.US,D,20200406,000000,18.48,19.25,18.48,19.19,319021,0
+COF_I.US,D,20200407,000000,19.83,20.4,19.63,20.35,352906,0
+COF_I.US,D,20200408,000000,20.5,21.93,20.35,21.3,262972,0
+COF_I.US,D,20200409,000000,22,23.57,22,23.31,779567,0
+COF_I.US,D,20200413,000000,23.45,23.45,21.65,22.16,470862,0
+COF_I.US,D,20200414,000000,22.45,22.6,22.25,22.52,398427,0
+COF_I.US,D,20200415,000000,22.05,22.45,21.8501,22.06,280240,0
+COF_I.US,D,20200416,000000,22.13,22.4274,21.67,22,244483,0
+COF_I.US,D,20200417,000000,22.49,22.49,21.8,21.89,421849,0
+COF_I.US,D,20200420,000000,21.76,22.13,21.4,22.08,183697,0
+COF_I.US,D,20200421,000000,21.88,21.88,21.23,21.64,115278,0
+COF_I.US,D,20200422,000000,21.72,21.9569,21.485,21.485,110605,0
+COF_I.US,D,20200423,000000,21.55,22.09,21.55,22.02,160423,0
+COF_I.US,D,20200424,000000,22.37,22.37,21.79,22.25,168382,0
+COF_I.US,D,20200427,000000,22.41,22.47,22.22,22.29,165349,0
+COF_I.US,D,20200428,000000,22.54,22.6,22.28,22.31,177966,0
+COF_I.US,D,20200429,000000,22.54,23.1,22.5,23.05,277543,0
+COF_I.US,D,20200430,000000,23.05,23.27,22.86,23.2,170531,0
+COF_I.US,D,20200501,000000,23.12,23.26,22.96,23.24,119485,0
+COF_I.US,D,20200504,000000,23.19,23.4,23.07,23.25,137587,0
+COF_I.US,D,20200505,000000,23.28,23.33,23.06,23.18,130991,0
+COF_I.US,D,20200506,000000,23.26,23.31,22.86,22.93,90820,0
+COF_I.US,D,20200507,000000,22.9,23.04,22.65,22.65,189586,0
+COF_I.US,D,20200508,000000,22.85,22.93,22.74,22.91,110108,0
+COF_I.US,D,20200511,000000,22.9,22.91,22.6399,22.7,158787,0
+COF_I.US,D,20200512,000000,22.7,22.7,22.4001,22.47,138545,0
+COF_I.US,D,20200513,000000,22.43,22.48,21.71,21.94,245174,0
+COF_I.US,D,20200514,000000,21.52,21.52,20.88,21.22,315211,0
+COF_I.US,D,20200515,000000,21.15,21.38,20.9,20.95,284473,0
+COF_I.US,D,20200518,000000,21.28,21.48,21.06,21.14,284264,0
+COF_I.US,D,20200519,000000,21.14,21.29,21.02,21.06,202651,0
+COF_I.US,D,20200520,000000,21.24,21.44,21.12,21.17,364273,0
+COF_I.US,D,20200521,000000,21.21,21.75,21.2,21.75,170783,0
+COF_I.US,D,20200522,000000,21.84,22.365,21.73,22.3,147994,0
+COF_I.US,D,20200526,000000,22.65,22.85,22.5307,22.74,167601,0
+COF_I.US,D,20200527,000000,22.83,23.1,22.65,23.04,221449,0
+COF_I.US,D,20200528,000000,23.14,23.37,22.93,23.11,161487,0
+COF_I.US,D,20200529,000000,23.26,23.36,23.1,23.36,172105,0
+COF_I.US,D,20200601,000000,23.33,23.66,23.2736,23.45,245039,0
+COF_I.US,D,20200602,000000,23.45,23.53,23.38,23.38,215444,0
+COF_I.US,D,20200603,000000,23.47,23.64,23.462,23.62,136831,0
+COF_I.US,D,20200604,000000,23.62,23.66,23.46,23.48,133489,0
+COF_I.US,D,20200605,000000,23.72,23.85,23.62,23.73,112794,0
+COF_I.US,D,20200608,000000,23.72,23.9207,23.63,23.9,129105,0
+COF_I.US,D,20200609,000000,23.89,23.89,23.7,23.77,110194,0
+COF_I.US,D,20200610,000000,23.71,23.82,23.5,23.7,130500,0
+COF_I.US,D,20200611,000000,23.37,23.478,22.75,22.93,121293,0
+COF_I.US,D,20200612,000000,23.13,23.2398,22.41,22.4669,111434,0
+COF_I.US,D,20200615,000000,22.23,22.58,22.05,22.29,207661,0
+COF_I.US,D,20200616,000000,22.68,22.84,22.4,22.84,120666,0
+COF_I.US,D,20200617,000000,22.93,23.01,22.73,22.98,105851,0
+COF_I.US,D,20200618,000000,22.93,23.14,22.92,23.08,93004,0
+COF_I.US,D,20200619,000000,23.16,23.31,22.98,23.03,88508,0
+COF_I.US,D,20200622,000000,23.14,23.23,22.83,22.98,128205,0
+COF_I.US,D,20200623,000000,23.04,23.18,22.95,23.14,86785,0
+COF_I.US,D,20200624,000000,23.04,23.13,22.79,23.09,129350,0
+COF_I.US,D,20200625,000000,23.09,23.12,22.9,23.02,148970,0
+COF_I.US,D,20200626,000000,23.02,23.02,22.66,22.7,178812,0
+COF_I.US,D,20200629,000000,22.66,22.805,22.58,22.67,232900,0
+COF_I.US,D,20200630,000000,22.67,22.7,22.32,22.38,442504,0
+COF_I.US,D,20200701,000000,22.54,22.6,22.12,22.23,165448,0
+COF_I.US,D,20200702,000000,22.4,22.4645,22.1601,22.27,134882,0
+COF_I.US,D,20200706,000000,22.37,22.5396,22.25,22.43,92911,0
+COF_I.US,D,20200707,000000,22.4,22.44,22.32,22.37,71842,0
+COF_I.US,D,20200708,000000,22.39,22.54,22.25,22.46,85198,0
+COF_I.US,D,20200709,000000,22.52,22.82,22.33,22.78,89358,0
+COF_I.US,D,20200710,000000,22.88,23.24,22.86,23.21,136359,0
+COF_I.US,D,20200713,000000,23.21,23.3698,23.05,23.18,98145,0
+COF_I.US,D,20200714,000000,23.07,23.25,22.9655,23.06,129610,0
+COF_I.US,D,20200715,000000,23.18,23.25,23.07,23.23,90189,0
+COF_I.US,D,20200716,000000,23.3,23.6166,23.13,23.47,147868,0
+COF_I.US,D,20200717,000000,23.54,23.62,23.35,23.39,136044,0
+COF_I.US,D,20200720,000000,23.45,23.52,23.31,23.48,98373,0
+COF_I.US,D,20200721,000000,23.44,23.69,23.41,23.48,200591,0
+COF_I.US,D,20200722,000000,23.45,23.8,23.45,23.77,178393,0
+COF_I.US,D,20200723,000000,23.87,24.24,23.8424,24.18,223614,0
+COF_I.US,D,20200724,000000,24.12,24.59,24.09,24.46,133794,0
+COF_I.US,D,20200727,000000,24.47,24.72,24.47,24.6,118759,0
+COF_I.US,D,20200728,000000,24.6,24.7182,24.46,24.58,163109,0
+COF_I.US,D,20200729,000000,24.61,24.76,24.57,24.67,248656,0
+COF_I.US,D,20200730,000000,24.7,24.79,24.61,24.67,166703,0
+COF_I.US,D,20200731,000000,24.72,25,24.68,24.98,184270,0
+COF_I.US,D,20200803,000000,24.93,25.05,24.93,24.96,127176,0
+COF_I.US,D,20200804,000000,24.98,25,24.72,24.8,114146,0
+COF_I.US,D,20200805,000000,24.76,24.9391,24.7514,24.88,73928,0
+COF_I.US,D,20200806,000000,24.89,24.98,24.83,24.87,73784,0
+COF_I.US,D,20200807,000000,24.92,24.93,24.73,24.93,102590,0
+COF_I.US,D,20200810,000000,24.93,25.03,24.86,25.03,102973,0
+COF_I.US,D,20200811,000000,25.04,25.06,24.92,24.92,233537,0
+COF_I.US,D,20200812,000000,24.99,25.09,24.96,25.07,121526,0
+COF_I.US,D,20200813,000000,25.08,25.1,25.04,25.06,118603,0
+COF_I.US,D,20200814,000000,24.85,24.92,24.76,24.87,117516,0
+COF_I.US,D,20200817,000000,24.9,25.01,24.9,24.94,139525,0
+COF_I.US,D,20200818,000000,24.88,25.14,24.88,25.14,114168,0
+COF_I.US,D,20200819,000000,25.15,25.28,25.05,25.1058,144974,0
+COF_I.US,D,20200820,000000,25.1,25.29,25.02,25.29,94996,0
+COF_I.US,D,20200821,000000,25.29,25.34,25.09,25.2,96699,0
+COF_I.US,D,20200824,000000,25.2,25.22,25.15,25.17,138443,0
+COF_I.US,D,20200825,000000,25.15,25.27,25.13,25.24,135082,0
+COF_I.US,D,20200826,000000,25.26,25.35,25.19,25.25,187162,0
+COF_I.US,D,20200827,000000,25.29,25.31,25.19,25.22,146236,0
+COF_I.US,D,20200828,000000,25.29,25.34,25.22,25.24,92710,0
+COF_I.US,D,20200831,000000,25.29,25.35,25.17,25.18,192987,0
+COF_I.US,D,20200901,000000,25.32,25.4,25.27,25.4,148563,0
+COF_I.US,D,20200902,000000,25.4,25.49,25.26,25.31,155779,0
+COF_I.US,D,20200903,000000,25.34,25.39,25.15,25.31,119039,0
+COF_I.US,D,20200904,000000,25.35,25.35,25,25.16,151794,0
+COF_I.US,D,20200908,000000,25.09,25.1467,24.8,24.84,263026,0
+COF_I.US,D,20200909,000000,24.99,25.13,24.92,25.03,213809,0
+COF_I.US,D,20200910,000000,25.02,25.4,25.02,25.2,558138,0
+COF_I.US,D,20200911,000000,25.33,25.3899,25.22,25.22,98637,0
+COF_I.US,D,20200914,000000,25.34,25.39,25.24,25.28,105256,0
+COF_I.US,D,20200915,000000,25.38,25.39,25.26,25.34,125287,0
+COF_I.US,D,20200916,000000,25.35,25.43,25.26,25.32,109041,0
+COF_I.US,D,20200917,000000,25.25,25.38,25.24,25.35,80454,0
+COF_I.US,D,20200918,000000,25.37,25.37,25.15,25.21,117125,0
+COF_I.US,D,20200921,000000,25.03,25.09,24.77,24.84,209606,0
+COF_I.US,D,20200922,000000,24.95,25.27,24.84,25.27,133990,0
+COF_I.US,D,20200923,000000,25.27,25.27,24.8411,24.96,106476,0
+COF_I.US,D,20200924,000000,24.94,25.01,24.65,24.77,165088,0
+COF_I.US,D,20200925,000000,24.84,25.184,24.809,25.09,153044,0
+COF_I.US,D,20200928,000000,25.22,25.42,25.1408,25.39,141451,0
+COF_I.US,D,20200929,000000,25.4,25.4,25.17,25.28,168729,0
+COF_I.US,D,20200930,000000,25.27,25.36,25.08,25.08,264507,0
+COF_I.US,D,20201001,000000,25.16,25.31,25.06,25.28,181490,0
+COF_I.US,D,20201002,000000,25.16,25.39,25.16,25.38,86837,0
+COF_I.US,D,20201005,000000,25.38,25.61,25.35,25.61,99967,0
+COF_I.US,D,20201006,000000,25.64,25.77,25.48,25.66,148812,0
+COF_I.US,D,20201007,000000,25.7,25.7,25.42,25.45,139453,0
+COF_I.US,D,20201008,000000,25.5,25.51,25.23,25.48,158509,0
+COF_I.US,D,20201009,000000,25.46,25.5,25.36,25.44,81175,0
+COF_I.US,D,20201012,000000,25.46,25.51,25.25,25.39,111106,0
+COF_I.US,D,20201013,000000,25.4,25.74,25.3361,25.73,119618,0
+COF_I.US,D,20201014,000000,25.73,25.74,25.6,25.65,76188,0
+COF_I.US,D,20201015,000000,25.59,25.69,25.53,25.6,93747,0
+COF_I.US,D,20201016,000000,25.61,25.65,25.53,25.54,88517,0
+COF_I.US,D,20201019,000000,25.6,25.6,25.48,25.57,84093,0
+COF_I.US,D,20201020,000000,25.56,25.79,25.55,25.73,119650,0
+COF_I.US,D,20201021,000000,25.75,25.75,25.46,25.478,119466,0
+COF_I.US,D,20201022,000000,25.46,25.54,25.3993,25.46,150068,0
+COF_I.US,D,20201023,000000,25.51,25.7,25.4202,25.68,338812,0
+COF_I.US,D,20201026,000000,25.63,25.66,25.48,25.58,108576,0
+COF_I.US,D,20201027,000000,25.58,25.58,25.39,25.48,175156,0
+COF_I.US,D,20201028,000000,25.38,25.45,25,25.01,195575,0
+COF_I.US,D,20201029,000000,25.01,25.26,24.93,25.14,108211,0
+COF_I.US,D,20201030,000000,25.13,25.2387,25.01,25.15,214958,0
+COF_I.US,D,20201102,000000,25.24,25.33,25.14,25.27,103910,0
+COF_I.US,D,20201103,000000,25.25,25.3,25.09,25.09,165404,0
+COF_I.US,D,20201104,000000,25.18,25.46,25.18,25.37,136194,0
+COF_I.US,D,20201105,000000,25.42,25.5703,25.4,25.56,113927,0
+COF_I.US,D,20201106,000000,25.56,25.64,25.44,25.46,79203,0
+COF_I.US,D,20201109,000000,25.65,25.83,25.5007,25.82,174049,0
+COF_I.US,D,20201110,000000,25.7,25.82,25.6,25.69,190756,0
+COF_I.US,D,20201111,000000,25.73,25.78,25.66,25.76,76291,0
+COF_I.US,D,20201112,000000,25.75,25.7519,25.71,25.75,63481,0
+COF_I.US,D,20201113,000000,25.49,25.57,25.4328,25.46,98605,0
+COF_I.US,D,20201116,000000,25.56,25.63,25.47,25.56,261740,0
+COF_I.US,D,20201117,000000,25.62,25.74,25.55,25.74,116370,0
+COF_I.US,D,20201118,000000,25.67,25.79,25.66,25.69,109163,0
+COF_I.US,D,20201119,000000,25.73,25.75,25.61,25.72,126897,0
+COF_I.US,D,20201120,000000,25.75,25.75,25.66,25.73,73962,0
+COF_I.US,D,20201123,000000,25.75,25.75,25.63,25.63,128515,0
+COF_I.US,D,20201124,000000,25.73,25.79,25.68,25.75,122906,0
+COF_I.US,D,20201125,000000,25.78,25.93,25.68,25.74,171978,0
+COF_I.US,D,20201127,000000,25.75,25.845,25.66,25.73,54879,0
+COF_I.US,D,20201130,000000,25.67,25.94,25.67,25.8,301959,0
+COF_I.US,D,20201201,000000,25.92,26.08,25.83,26.01,229467,0
+COF_I.US,D,20201202,000000,26.02,26.09,26,26.04,232677,0
+COF_I.US,D,20201203,000000,26.05,26.08,26.01,26.05,72253,0
+COF_I.US,D,20201204,000000,26.08,26.09,25.91,26.07,137658,0
+COF_I.US,D,20201207,000000,26.08,26.08,25.93,26.03,112182,0
+COF_I.US,D,20201208,000000,26.01,26.1,25.97,26.07,185510,0
+COF_I.US,D,20201209,000000,26.06,26.13,26.031,26.12,131676,0
+COF_I.US,D,20201210,000000,26.11,26.13,26.02,26.08,84580,0
+COF_I.US,D,20201211,000000,26.1,26.14,26.05,26.12,138087,0
+COF_I.US,D,20201214,000000,26.12,26.15,26.09,26.13,138631,0
+COF_I.US,D,20201215,000000,26.16,26.38,26.101,26.33,130851,0
+COF_I.US,D,20201216,000000,26.39,26.4,26.21,26.3,144609,0
+COF_I.US,D,20201217,000000,26.33,26.3828,26.2633,26.35,136271,0
+COF_I.US,D,20201218,000000,26.4,26.46,26.28,26.46,89380,0
+COF_I.US,D,20201221,000000,26.43,26.544,26.37,26.42,99800,0
+COF_I.US,D,20201222,000000,26.51,26.51,26.2609,26.3141,139738,0
+COF_I.US,D,20201223,000000,26.38,26.42,26.25,26.3501,60933,0
+COF_I.US,D,20201224,000000,26.45,26.45,26.33,26.41,30313,0
+COF_I.US,D,20201228,000000,26.37,26.47,26.2801,26.33,77431,0
+COF_I.US,D,20201229,000000,26.34,26.38,26.3,26.38,49278,0
+COF_I.US,D,20201230,000000,26.4,26.58,26.31,26.58,248409,0
+COF_I.US,D,20201231,000000,26.58,26.75,26.52,26.59,183802,0
+COF_I.US,D,20210104,000000,26.55,26.6,26.1502,26.26,79417,0
+COF_I.US,D,20210105,000000,26.27,26.3827,26.09,26.28,78567,0
+COF_I.US,D,20210106,000000,26.28,26.28,25.7,25.83,133386,0
+COF_I.US,D,20210107,000000,25.78,25.9621,25.4,25.92,217905,0
+COF_I.US,D,20210108,000000,26.02,26.22,25.66,26.01,99195,0
+COF_I.US,D,20210111,000000,25.97,25.97,25.57,25.64,152446,0
+COF_I.US,D,20210112,000000,25.7,25.7,25.4,25.65,202730,0
+COF_I.US,D,20210113,000000,25.65,26.09,25.6324,26.07,103586,0
+COF_I.US,D,20210114,000000,26.1,26.29,26,26.18,126388,0
+COF_I.US,D,20210115,000000,26.24,26.41,26.114,26.34,114596,0
+COF_I.US,D,20210119,000000,26.4,26.54,26.3,26.54,125080,0
+COF_I.US,D,20210120,000000,26.5,26.65,26.4711,26.62,122797,0
+COF_I.US,D,20210121,000000,26.62,26.66,26.41,26.55,120935,0
+COF_I.US,D,20210122,000000,26.58,26.65,26.4931,26.58,53958,0
+COF_I.US,D,20210125,000000,26.58,26.65,26.36,26.36,86951,0
+COF_I.US,D,20210126,000000,26.31,26.47,26.3,26.35,70068,0
+COF_I.US,D,20210127,000000,26.35,26.35,25.91,25.92,121470,0
+COF_I.US,D,20210128,000000,25.92,26.28,25.92,26.28,178217,0
+COF_I.US,D,20210129,000000,26.19,26.24,25.95,26.13,230622,0
+COF_I.US,D,20210201,000000,26.24,26.35,26.15,26.19,69054,0
+COF_I.US,D,20210202,000000,26.21,26.39,26.17,26.25,75231,0
+COF_I.US,D,20210203,000000,26.18,26.29,26.05,26.0895,101641,0
+COF_I.US,D,20210204,000000,26.15,26.22,25.88,26.2,131003,0
+COF_I.US,D,20210205,000000,26.18,26.34,26.1,26.14,74737,0
+COF_I.US,D,20210208,000000,26.24,26.31,26.22,26.26,68462,0
+COF_I.US,D,20210209,000000,26.28,26.43,26.28,26.36,75199,0
+COF_I.US,D,20210210,000000,26.34,26.41,26.31,26.35,84393,0
+COF_I.US,D,20210211,000000,26.39,26.39,26.25,26.26,100327,0
+COF_I.US,D,20210212,000000,25.88,25.91,25.7,25.89,112351,0
+COF_I.US,D,20210216,000000,25.77,25.8599,25.54,25.54,171809,0
+COF_I.US,D,20210217,000000,25.72,25.74,25.5,25.55,98414,0
+COF_I.US,D,20210218,000000,25.57,25.64,25.34,25.58,97677,0
+COF_I.US,D,20210219,000000,25.58,25.58,25.4,25.55,76975,0
+COF_I.US,D,20210222,000000,25.54,25.54,25.36,25.5054,99169,0
+COF_I.US,D,20210223,000000,25.51,25.52,25.36,25.36,74922,0
+COF_I.US,D,20210224,000000,25.36,25.36,25.02,25.065,722054,0
+COF_I.US,D,20210225,000000,25.07,25.15,24.55,24.63,306159,0
+COF_I.US,D,20210226,000000,24.82,24.9799,24.57,24.85,389270,0
+COF_I.US,D,20210301,000000,25.03,25.09,24.85,25.02,197225,0
+COF_I.US,D,20210302,000000,25.07,25.175,24.96,25.04,193178,0
+COF_I.US,D,20210303,000000,25,25.18,24.93,25.13,161268,0
+COF_I.US,D,20210304,000000,25.07,25.309,25,25.02,186307,0
+COF_I.US,D,20210305,000000,25.12,25.1848,25.04,25.1,130185,0
+COF_I.US,D,20210308,000000,25.18,25.251,25.0673,25.1,81390,0
+COF_I.US,D,20210309,000000,25.21,25.27,25.16,25.27,135230,0
+COF_I.US,D,20210310,000000,25.31,25.34,25.23,25.31,111520,0
+COF_I.US,D,20210311,000000,25.36,25.56,25.35,25.56,98362,0
+COF_I.US,D,20210312,000000,25.49,25.49,25.34,25.47,82410,0
+COF_I.US,D,20210315,000000,25.39,25.7,25.39,25.69,94824,0
+COF_I.US,D,20210316,000000,25.73,25.85,25.651,25.7,114114,0
+COF_I.US,D,20210317,000000,25.67,25.78,25.55,25.76,100275,0
+COF_I.US,D,20210318,000000,25.63,25.63,25.355,25.355,144698,0
+COF_I.US,D,20210319,000000,25.45,25.55,25.2689,25.5,49289,0
+COF_I.US,D,20210322,000000,25.59,25.69,25.59,25.66,88244,0
+COF_I.US,D,20210323,000000,25.72,25.79,25.6376,25.73,59270,0
+COF_I.US,D,20210324,000000,25.75,25.82,25.59,25.6,150530,0
+COF_I.US,D,20210325,000000,25.6,25.71,25.55,25.56,73221,0
+COF_I.US,D,20210326,000000,25.56,25.5999,25.4807,25.58,90273,0
+COF_I.US,D,20210329,000000,25.58,25.58,25.33,25.43,163545,0
+COF_I.US,D,20210330,000000,25.42,25.56,25.42,25.56,95968,0
+COF_I.US,D,20210331,000000,25.58,25.92,25.56,25.75,187345,0
+COF_I.US,D,20210401,000000,25.86,25.86,25.6,25.8,137657,0
+COF_I.US,D,20210405,000000,25.84,26.06,25.79,26.05,119901,0
+COF_I.US,D,20210406,000000,26.06,26.4,25.97,26.37,94432,0
+COF_I.US,D,20210407,000000,26.36,26.41,26.31,26.34,51164,0
+COF_I.US,D,20210408,000000,26.39,26.5,26.25,26.5,59832,0
+COF_I.US,D,20210409,000000,26.45,26.48,26.37,26.38,72345,0
+COF_I.US,D,20210412,000000,26.42,26.44,26.23,26.3,56034,0
+COF_I.US,D,20210413,000000,26.3,26.43,26.1924,26.38,84645,0
+COF_I.US,D,20210414,000000,26.43,26.44,26.33,26.37,48823,0
+COF_I.US,D,20210415,000000,26.38,26.49,26.3577,26.39,81819,0
+COF_I.US,D,20210416,000000,26.36,26.44,26.36,26.43,72703,0
+COF_I.US,D,20210419,000000,26.4,26.4,26.27,26.27,119504,0
+COF_I.US,D,20210420,000000,26.3,26.3,26.17,26.24,44066,0
+COF_I.US,D,20210421,000000,26.25,26.3,26.22,26.25,92846,0
+COF_I.US,D,20210422,000000,26.29,26.3094,26.2,26.29,55542,0
+COF_I.US,D,20210423,000000,26.29,26.39,26.2172,26.33,139027,0
+COF_I.US,D,20210426,000000,26.38,26.3976,26.3107,26.35,61710,0
+COF_I.US,D,20210427,000000,26.31,26.39,26.3,26.32,84581,0
+COF_I.US,D,20210428,000000,26.25,26.4,26.24,26.4,90406,0
+COF_I.US,D,20210429,000000,26.32,26.39,26.11,26.15,202340,0
+COF_I.US,D,20210430,000000,26.21,26.23,25.9,26,318431,0
+COF_I.US,D,20210503,000000,26.05,26.21,26,26.21,76366,0
+COF_I.US,D,20210504,000000,26.14,26.4,26.13,26.38,69713,0
+COF_I.US,D,20210505,000000,26.26,26.3546,26.2101,26.31,48445,0
+COF_I.US,D,20210506,000000,26.36,26.38,26.17,26.38,65190,0
+COF_I.US,D,20210507,000000,26.38,26.54,26.38,26.48,61762,0
+COF_I.US,D,20210510,000000,26.49,26.5,26.32,26.4,157946,0
+COF_I.US,D,20210511,000000,26.29,26.34,26.15,26.33,75214,0
+COF_I.US,D,20210512,000000,26.25,26.25,26.01,26.07,184115,0
+COF_I.US,D,20210513,000000,26.18,26.25,26.05,26.15,89582,0
+COF_I.US,D,20210514,000000,26.01,26.0552,25.65,25.87,136885,0
+COF_I.US,D,20210517,000000,25.91,25.91,25.73,25.77,45262,0
+COF_I.US,D,20210518,000000,25.84,26,25.76,25.99,54636,0
+COF_I.US,D,20210519,000000,25.85,26.02,25.85,25.95,61470,0
+COF_I.US,D,20210520,000000,26,26.18,25.93,26.18,70378,0
+COF_I.US,D,20210521,000000,26.18,26.19,26.08,26.1828,52537,0
+COF_I.US,D,20210524,000000,26.2,26.33,26.11,26.23,40718,0
+COF_I.US,D,20210525,000000,26.33,26.34,26.192,26.29,44974,0
+COF_I.US,D,20210526,000000,26.29,26.2957,26.13,26.14,135720,0
+COF_I.US,D,20210527,000000,26.19,26.27,26.16,26.17,232433,0
+COF_I.US,D,20210528,000000,26.25,26.271,26.15,26.2,171143,0
+COF_I.US,D,20210601,000000,26.33,26.35,26.24,26.32,166595,0
+COF_I.US,D,20210602,000000,26.26,26.47,26.26,26.47,97280,0
+COF_I.US,D,20210603,000000,26.46,26.55,26.35,26.48,86674,0
+COF_I.US,D,20210604,000000,26.54,26.55,26.41,26.49,53366,0
+COF_I.US,D,20210607,000000,26.53,26.53,26.29,26.36,109821,0
+COF_I.US,D,20210608,000000,26.4,26.4,26.3,26.36,67565,0
+COF_I.US,D,20210609,000000,26.45,26.45,26.32,26.37,152624,0
+COF_I.US,D,20210610,000000,26.41,26.44,26.33,26.44,120127,0
+COF_I.US,D,20210611,000000,26.43,26.48,26.37,26.48,80960,0
+COF_I.US,D,20210614,000000,26.48,26.53,26.38,26.52,91611,0
+COF_I.US,D,20210615,000000,26.54,26.6,26.47,26.59,89526,0
+COF_I.US,D,20210616,000000,26.59,26.73,26.5421,26.5953,235551,0
+COF_I.US,D,20210617,000000,26.64,26.7215,26.59,26.7,77728,0
+COF_I.US,D,20210618,000000,26.7,26.7155,26.536,26.62,83692,0
+COF_I.US,D,20210621,000000,26.64,26.67,26.58,26.655,54805,0
+COF_I.US,D,20210622,000000,26.65,26.95,26.65,26.95,84364,0
+COF_I.US,D,20210623,000000,26.97,26.97,26.77,26.91,54790,0
+COF_I.US,D,20210624,000000,26.94,26.945,26.76,26.87,86091,0
+COF_I.US,D,20210625,000000,26.85,26.9,26.64,26.7,59197,0
+COF_I.US,D,20210628,000000,26.63,26.83,26.56,26.83,81831,0
+COF_I.US,D,20210629,000000,26.83,26.86,26.65,26.86,63992,0
+COF_I.US,D,20210630,000000,26.91,27.23,26.8301,27.17,220373,0
+COF_I.US,D,20210701,000000,27.13,27.16,27.0254,27.05,160329,0
+COF_I.US,D,20210702,000000,27.02,27.14,26.9993,27.045,38607,0
+COF_I.US,D,20210706,000000,26.99,27.12,26.94,27.11,106774,0
+COF_I.US,D,20210707,000000,27.14,27.14,26.9993,26.9993,135502,0
+COF_I.US,D,20210708,000000,26.93,27,26.87,26.93,43542,0
+COF_I.US,D,20210709,000000,27,27.11,26.93,27.01,58175,0
+COF_I.US,D,20210712,000000,26.98,27.0899,26.98,27.05,164117,0
+COF_I.US,D,20210713,000000,27.05,27.12,26.73,26.73,163479,0
+COF_I.US,D,20210714,000000,26.87,26.925,26.7075,26.89,105604,0
+COF_I.US,D,20210715,000000,26.89,26.99,26.81,26.99,61741,0
+COF_I.US,D,20210716,000000,27.03,27.03,26.82,26.92,50708,0
+COF_I.US,D,20210719,000000,26.8,26.92,26.7115,26.92,68139,0
+COF_I.US,D,20210720,000000,26.94,26.98,26.74,26.77,77117,0
+COF_I.US,D,20210721,000000,26.77,26.855,26.74,26.79,66233,0
+COF_I.US,D,20210722,000000,26.83,26.835,26.63,26.66,58459,0
+COF_I.US,D,20210723,000000,26.71,26.75,26.63,26.65,65292,0
+COF_I.US,D,20210726,000000,26.68,26.74,26.47,26.5,94239,0
+COF_I.US,D,20210727,000000,26.53,26.53,26.37,26.53,46396,0
+COF_I.US,D,20210728,000000,26.54,26.54,26.38,26.48,105038,0
+COF_I.US,D,20210729,000000,26.42,26.65,26.42,26.6,49372,0
+COF_I.US,D,20210730,000000,26.61,26.87,26.61,26.87,85874,0
+COF_I.US,D,20210802,000000,26.86,26.97,26.75,26.97,47943,0
+COF_I.US,D,20210803,000000,26.88,27.07,26.88,27.07,41635,0
+COF_I.US,D,20210804,000000,27.06,27.1,26.9372,27.1,69001,0
+COF_I.US,D,20210805,000000,27.09,27.41,27.09,27.25,123835,0
+COF_I.US,D,20210806,000000,27.16,27.35,27.1479,27.32,58715,0
+COF_I.US,D,20210809,000000,27.32,27.33,27.08,27.15,85510,0
+COF_I.US,D,20210810,000000,27.18,27.18,26.87,27.03,64536,0
+COF_I.US,D,20210811,000000,27.09,27.1581,26.95,26.98,56464,0
+COF_I.US,D,20210812,000000,26.92,27.17,26.92,27.1,74717,0
+COF_I.US,D,20210813,000000,26.93,26.94,26.8,26.84,54929,0
+COF_I.US,D,20210816,000000,26.88,26.88,26.65,26.65,62279,0
+COF_I.US,D,20210817,000000,26.65,26.659,26.53,26.64,95316,0
+COF_I.US,D,20210818,000000,26.62,26.62,26.44,26.45,106460,0
+COF_I.US,D,20210819,000000,26.44,26.5399,26.4,26.46,184241,0
+COF_I.US,D,20210820,000000,26.52,26.63,26.4822,26.6,48313,0
+COF_I.US,D,20210823,000000,26.6,26.6301,26.55,26.55,82042,0
+COF_I.US,D,20210824,000000,26.57,26.5999,26.46,26.49,109158,0
+COF_I.US,D,20210825,000000,26.48,26.51,26.34,26.41,118251,0
+COF_I.US,D,20210826,000000,26.43,26.4356,26.26,26.26,47987,0
+COF_I.US,D,20210827,000000,26.31,26.39,26.27,26.39,209051,0
+COF_I.US,D,20210830,000000,26.39,26.5,26.24,26.3,234611,0
+COF_I.US,D,20210831,000000,26.3,26.4,26.17,26.23,796688,0
+COF_I.US,D,20210901,000000,26.3,26.42,26.28,26.4,135558,0
+COF_I.US,D,20210902,000000,26.43,26.54,26.3984,26.54,76843,0
+COF_I.US,D,20210903,000000,26.49,26.57,26.4346,26.54,66715,0
+COF_I.US,D,20210907,000000,26.49,26.5,26.36,26.42,90941,0
+COF_I.US,D,20210908,000000,26.44,26.47,26.31,26.4,49118,0
+COF_I.US,D,20210909,000000,26.32,26.47,26.32,26.47,47661,0
+COF_I.US,D,20210910,000000,26.47,26.54,26.45,26.5,86185,0
+COF_I.US,D,20210913,000000,26.46,26.53,26.43,26.45,87237,0
+COF_I.US,D,20210914,000000,26.48,26.53,26.38,26.46,48545,0
+COF_I.US,D,20210915,000000,26.41,26.52,26.37,26.5,74392,0
+COF_I.US,D,20210916,000000,26.5,26.69,26.45,26.68,78717,0
+COF_I.US,D,20210917,000000,26.62,26.69,26.59,26.63,53607,0
+COF_I.US,D,20210920,000000,26.52,26.6,26.4982,26.58,84981,0
+COF_I.US,D,20210921,000000,26.62,26.62,26.5073,26.57,58243,0
+COF_I.US,D,20210922,000000,26.59,26.83,26.5254,26.778,99025,0
+COF_I.US,D,20210923,000000,26.77,26.8302,26.58,26.69,120319,0
+COF_I.US,D,20210924,000000,26.64,26.64,26.48,26.59,76502,0
+COF_I.US,D,20210927,000000,26.51,26.54,26.35,26.47,63188,0
+COF_I.US,D,20210928,000000,26.32,26.349,26.135,26.16,147384,0
+COF_I.US,D,20210929,000000,26.21,26.43,26.201,26.4,100372,0
+COF_I.US,D,20210930,000000,26.48,26.55,26.3201,26.47,194623,0
+COF_I.US,D,20211001,000000,26.49,26.5699,26.39,26.42,67168,0
+COF_I.US,D,20211004,000000,26.38,26.51,26.14,26.22,98390,0
+COF_I.US,D,20211005,000000,26.27,26.34,26.03,26.08,131498,0
+COF_I.US,D,20211006,000000,26.06,26.245,25.96,26.22,90466,0
+COF_I.US,D,20211007,000000,26.15,26.2,26.07,26.1,86313,0
+COF_I.US,D,20211008,000000,26.16,26.16,25.96,26.07,79687,0
+COF_I.US,D,20211011,000000,26.12,26.16,26.07,26.11,40230,0
+COF_I.US,D,20211012,000000,26.08,26.25,26.08,26.21,74941,0
+COF_I.US,D,20211013,000000,26.25,26.61,26.2,26.61,88814,0
+COF_I.US,D,20211014,000000,26.68,26.75,26.56,26.6,59422,0
+COF_I.US,D,20211015,000000,26.58,26.7323,26.52,26.58,67572,0
+COF_I.US,D,20211018,000000,26.54,26.68,26.43,26.55,62667,0
+COF_I.US,D,20211019,000000,26.54,26.65,26.46,26.51,76489,0
+COF_I.US,D,20211020,000000,26.46,26.721,26.42,26.7,66748,0
+COF_I.US,D,20211021,000000,26.68,26.74,26.6519,26.68,54672,0
+COF_I.US,D,20211022,000000,26.73,26.73,26.6,26.6202,55636,0
+COF_I.US,D,20211025,000000,26.67,26.7,26.61,26.69,46905,0
+COF_I.US,D,20211026,000000,26.71,26.741,26.58,26.64,65778,0
+COF_I.US,D,20211027,000000,26.61,26.6599,26.5,26.55,172242,0
+COF_I.US,D,20211028,000000,26.55,26.64,26.54,26.64,79165,0
+COF_I.US,D,20211029,000000,26.62,26.87,26.51,26.63,126257,0
+COF_I.US,D,20211101,000000,26.68,26.85,26.62,26.78,114546,0
+COF_I.US,D,20211102,000000,26.84,26.84,26.68,26.75,63749,0
+COF_I.US,D,20211103,000000,26.75,26.8387,26.7,26.7678,51143,0
+COF_I.US,D,20211104,000000,26.81,26.92,26.7001,26.815,76130,0
+COF_I.US,D,20211105,000000,26.81,26.92,26.76,26.85,65966,0
+COF_I.US,D,20211108,000000,26.85,26.91,26.83,26.88,29173,0
+COF_I.US,D,20211109,000000,26.89,26.89,26.78,26.8,35229,0
+COF_I.US,D,20211110,000000,26.79,26.8164,26.4,26.46,126805,0
+COF_I.US,D,20211111,000000,26.53,26.58,26.41,26.53,94812,0
+COF_I.US,D,20211112,000000,26.27,26.2701,26.01,26.04,52763,0
+COF_I.US,D,20211115,000000,26.05,26.0684,25.9,25.98,50262,0
+COF_I.US,D,20211116,000000,26,26.08,25.92,26.02,100618,0
+COF_I.US,D,20211117,000000,25.95,26.02,25.85,26.02,58956,0
+COF_I.US,D,20211118,000000,26.02,26.05,25.86,25.96,93093,0
+COF_I.US,D,20211119,000000,26.03,26.04,25.93,25.94,45992,0
+COF_I.US,D,20211122,000000,25.98,26.04,25.8,25.82,77786,0
+COF_I.US,D,20211123,000000,25.79,25.7983,25.57,25.58,112880,0
+COF_I.US,D,20211124,000000,25.64,25.66,25.55,25.65,88442,0
+COF_I.US,D,20211126,000000,25.49,25.65,25.43,25.6,76631,0
+COF_I.US,D,20211129,000000,25.73,25.9,25.62,25.82,92495,0
+COF_I.US,D,20211130,000000,25.88,25.92,25.72,25.92,375953,0
+COF_I.US,D,20211201,000000,26,26.23,25.9,25.95,132020,0
+COF_I.US,D,20211202,000000,25.86,26.18,25.86,26.17,88844,0
+COF_I.US,D,20211203,000000,26.1,26.17,25.94,26.09,83782,0
+COF_I.US,D,20211206,000000,26.02,26.26,26.02,26.19,57621,0
+COF_I.US,D,20211207,000000,26.24,26.36,26.23,26.3,71262,0
+COF_I.US,D,20211208,000000,26.29,26.29,26.12,26.23,58197,0
+COF_I.US,D,20211209,000000,26.16,26.335,26.14,26.26,56423,0
+COF_I.US,D,20211210,000000,26.33,26.365,26.16,26.17,58835,0
+COF_I.US,D,20211213,000000,26.24,26.24,26.13,26.22,55910,0
+COF_I.US,D,20211214,000000,26.15,26.18,26.07,26.14,52717,0
+COF_I.US,D,20211215,000000,26.07,26.17,26.07,26.14,79737,0
+COF_I.US,D,20211216,000000,26.16,26.38,26.09,26.38,52877,0
+COF_I.US,D,20211217,000000,26.29,26.44,26.17,26.2,53488,0
+COF_I.US,D,20211220,000000,26.17,26.23,26.09,26.15,64538,0
+COF_I.US,D,20211221,000000,26.23,26.37,26.1201,26.34,40183,0
+COF_I.US,D,20211222,000000,26.29,26.5,26.29,26.5,45594,0
+COF_I.US,D,20211223,000000,26.57,26.57,26.36,26.4,62387,0
+COF_I.US,D,20211227,000000,26.45,26.52,26.413,26.49,53579,0
+COF_I.US,D,20211228,000000,26.51,26.59,26.44,26.59,49216,0
+COF_I.US,D,20211229,000000,26.51,26.69,26.49,26.69,44935,0
+COF_I.US,D,20211230,000000,26.75,26.75,26.66,26.67,61979,0
+COF_I.US,D,20211231,000000,26.64,26.788,26.64,26.75,362389,0
+COF_I.US,D,20220103,000000,26.76,26.76,26.45,26.57,64879,0
+COF_I.US,D,20220104,000000,26.55,26.55,26.1358,26.29,87916,0
+COF_I.US,D,20220105,000000,26.25,26.35,25.96,26.12,115285,0
+COF_I.US,D,20220106,000000,26.09,26.27,25.98,26.27,61050,0
+COF_I.US,D,20220107,000000,26.16,26.34,26.0606,26.33,88454,0
+COF_I.US,D,20220110,000000,26.23,26.28,26.015,26.18,72819,0
+COF_I.US,D,20220111,000000,26.19,26.38,26.1,26.15,75596,0
+COF_I.US,D,20220112,000000,26.21,26.2987,26.11,26.15,37981,0
+COF_I.US,D,20220113,000000,26.12,26.27,26.12,26.24,34522,0
+COF_I.US,D,20220114,000000,26.11,26.23,26.045,26.09,44358,0
+COF_I.US,D,20220118,000000,25.97,26.04,25.85,25.87,78056,0
+COF_I.US,D,20220119,000000,25.91,26.1,25.86,25.88,64359,0
+COF_I.US,D,20220120,000000,25.99,26,25.71,25.83,113450,0
+COF_I.US,D,20220121,000000,25.77,25.82,25.67,25.69,69912,0
+COF_I.US,D,20220124,000000,25.61,25.635,25.35,25.63,128803,0
+COF_I.US,D,20220125,000000,25.55,25.7,25.52,25.65,107539,0
+COF_I.US,D,20220126,000000,25.7,25.7601,25.26,25.35,123594,0
+COF_I.US,D,20220127,000000,25.46,25.46,24.75,24.81,171917,0
+COF_I.US,D,20220128,000000,24.83,25.0602,24.63,24.9061,211167,0
+COF_I.US,D,20220131,000000,24.92,25.18,24.92,25.07,217772,0
+COF_I.US,D,20220201,000000,25.18,25.2499,25.05,25.2,84410,0
+COF_I.US,D,20220202,000000,25.15,25.29,25.01,25.01,105257,0
+COF_I.US,D,20220203,000000,24.9,24.91,24.68,24.68,259015,0
+COF_I.US,D,20220204,000000,24.65,24.72,24.42,24.43,260753,0
+COF_I.US,D,20220207,000000,24.58,24.66,24.47,24.54,221421,0
+COF_I.US,D,20220208,000000,24.45,24.55,24.21,24.35,230992,0
+COF_I.US,D,20220209,000000,24.5,24.5735,24.35,24.49,193388,0
+COF_I.US,D,20220210,000000,24.3,24.38,23.84,23.95,235938,0
+COF_I.US,D,20220211,000000,23.82,23.9558,22.93,23.04,332481,0
+COF_I.US,D,20220214,000000,22.96,22.9898,22.43,22.78,574117,0
+COF_I.US,D,20220215,000000,22.83,23.07,22.79,22.93,716175,0
+COF_I.US,D,20220216,000000,22.89,23.36,22.8,23.17,314863,0
+COF_I.US,D,20220217,000000,23.15,23.46,23.08,23.32,392650,0
+COF_I.US,D,20220218,000000,23.27,23.49,23.25,23.42,215452,0
+COF_I.US,D,20220222,000000,23.3,23.38,23.13,23.34,159716,0
+COF_I.US,D,20220223,000000,23.42,23.49,23.23,23.27,265627,0
+COF_I.US,D,20220224,000000,23.03,23.389,22.93,23.32,162893,0
+COF_I.US,D,20220225,000000,23.39,23.78,23.2908,23.71,129566,0
+COF_I.US,D,20220228,000000,23.74,23.92,23.5,23.76,184868,0
+COF_I.US,D,20220301,000000,23.92,24.1,23.8202,23.92,151040,0
+COF_I.US,D,20220302,000000,23.93,24.05,23.93,23.96,244747,0
+COF_I.US,D,20220303,000000,24.03,24.0889,23.88,23.9,128388,0
+COF_I.US,D,20220304,000000,23.96,24.03,23.7,23.7,144975,0
+COF_I.US,D,20220307,000000,23.76,23.76,23.34,23.37,124378,0
+COF_I.US,D,20220308,000000,23.28,23.39,23.11,23.22,103209,0
+COF_I.US,D,20220309,000000,23.37,23.44,23.27,23.35,131288,0
+COF_I.US,D,20220310,000000,23.22,23.2889,23.08,23.22,87639,0
+COF_I.US,D,20220311,000000,23.21,23.33,22.9,22.94,98301,0
+COF_I.US,D,20220314,000000,22.87,22.87,22.08,22.28,160735,0
+COF_I.US,D,20220315,000000,22.36,22.4538,22.13,22.3212,192238,0
+COF_I.US,D,20220316,000000,22.44,22.59,22.17,22.42,190536,0
+COF_I.US,D,20220317,000000,22.44,22.87,22.39,22.78,162447,0
+COF_I.US,D,20220318,000000,22.66,23.17,22.66,23.17,156495,0
+COF_I.US,D,20220321,000000,23.12,23.21,22.57,22.7,165585,0
+COF_I.US,D,20220322,000000,22.6,22.725,22.4901,22.5,153120,0
+COF_I.US,D,20220323,000000,22.49,22.69,22.21,22.54,145739,0
+COF_I.US,D,20220324,000000,22.54,22.68,22.42,22.56,91840,0
+COF_I.US,D,20220325,000000,22.5,22.545,22.16,22.22,144595,0
+COF_I.US,D,20220328,000000,22.23,22.44,22.1601,22.44,76344,0
+COF_I.US,D,20220329,000000,22.56,22.9,22.53,22.84,131539,0
+COF_I.US,D,20220330,000000,22.84,23.12,22.7704,23.01,99238,0
+COF_I.US,D,20220331,000000,23.02,23.31,23,23.07,161004,0
+COF_I.US,D,20220401,000000,23.05,23.163,22.9288,23.04,78272,0
+COF_I.US,D,20220404,000000,23.13,23.18,22.95,23.07,89353,0
+COF_I.US,D,20220405,000000,23.01,23.0355,22.52,22.52,100229,0
+COF_I.US,D,20220406,000000,22.3,22.3,22.05,22.1,147434,0
+COF_I.US,D,20220407,000000,22.03,22.255,21.95,22.24,197346,0
+COF_I.US,D,20220408,000000,22.1,22.23,21.91,21.96,111221,0
+COF_I.US,D,20220411,000000,21.8,21.86,21.4,21.41,173999,0
+COF_I.US,D,20220412,000000,21.54,21.67,21.24,21.42,134625,0
+COF_I.US,D,20220413,000000,21.43,21.5,21.22,21.45,372799,0
+COF_I.US,D,20220414,000000,21.34,21.6,21.17,21.52,267832,0
+COF_I.US,D,20220418,000000,21.5,21.6099,21.23,21.34,135237,0
+COF_I.US,D,20220419,000000,21.29,21.36,20.83,21.33,288544,0
+COF_I.US,D,20220420,000000,21.4,21.54,21.35,21.4,94784,0
+COF_I.US,D,20220421,000000,21.4,21.4795,20.99,21.04,193321,0
+COF_I.US,D,20220422,000000,20.88,20.98,20.5,20.62,261389,0
+COF_I.US,D,20220425,000000,20.67,20.94,20.62,20.94,146176,0
+COF_I.US,D,20220426,000000,20.86,20.98,20.79,20.82,183771,0
+COF_I.US,D,20220427,000000,20.79,20.9429,19.63,20.58,167987,0
+COF_I.US,D,20220428,000000,20.51,20.87,20.26,20.73,250252,0
+COF_I.US,D,20220429,000000,20.64,20.78,20.465,20.78,301971,0
+COF_I.US,D,20220502,000000,20.5,20.74,19.94,20.06,213235,0
+COF_I.US,D,20220503,000000,20.15,20.365,19.94,20.01,187055,0
+COF_I.US,D,20220504,000000,19.96,20.9,19.96,20.82,172081,0
+COF_I.US,D,20220505,000000,20.58,20.58,20.09,20.33,197633,0
+COF_I.US,D,20220506,000000,20.19,20.23,19.83,19.94,138459,0
+COF_I.US,D,20220509,000000,19.9,19.9,19.6001,19.75,226285,0
+COF_I.US,D,20220510,000000,20.15,20.15,19.81,19.97,207426,0
+COF_I.US,D,20220511,000000,19.94,20.29,19.8695,20.19,171870,0
+COF_I.US,D,20220512,000000,20.12,20.56,20.01,20.56,249828,0
+COF_I.US,D,20220513,000000,20.59,20.81,20.5881,20.78,135969,0
+COF_I.US,D,20220516,000000,20.39,20.729,20.3,20.63,177305,0
+COF_I.US,D,20220517,000000,20.73,20.7972,20.04,20.07,228910,0
+COF_I.US,D,20220518,000000,19.99,20,19.31,19.47,264619,0
+COF_I.US,D,20220519,000000,19.44,19.68,19.24,19.27,370369,0
+COF_I.US,D,20220520,000000,19.36,19.46,18.7,18.85,282762,0
+COF_I.US,D,20220523,000000,18.88,19.04,18.47,18.5,421396,0
+COF_I.US,D,20220524,000000,18.49,19.5,18.405,19.49,231842,0
+COF_I.US,D,20220525,000000,19.51,20.64,19.4303,20.56,338403,0
+COF_I.US,D,20220526,000000,20.73,21.09,20.52,20.86,477844,0
+COF_I.US,D,20220527,000000,21.27,21.64,21.03,21.51,222010,0
+COF_I.US,D,20220531,000000,21.43,21.66,21.003,21.59,337868,0
+COF_I.US,D,20220601,000000,21.74,21.91,21.4051,21.55,217308,0
+COF_I.US,D,20220602,000000,21.45,21.63,21.35,21.6,180781,0
+COF_I.US,D,20220603,000000,21.38,21.48,21.15,21.44,95232,0
+COF_I.US,D,20220606,000000,21.52,21.5322,21.2,21.24,122173,0
+COF_I.US,D,20220607,000000,21.17,21.64,21.16,21.59,84599,0
+COF_I.US,D,20220608,000000,21.48,21.68,21.4,21.53,134742,0
+COF_I.US,D,20220609,000000,21.5,21.53,21.15,21.16,97090,0
+COF_I.US,D,20220610,000000,20.93,20.95,20.3415,20.49,146796,0
+COF_I.US,D,20220613,000000,20,20.01,19.25,19.62,221815,0
+COF_I.US,D,20220614,000000,19.74,19.788,19.215,19.51,181632,0
+COF_I.US,D,20220615,000000,19.59,20.3208,19.5,20.13,264560,0
+COF_I.US,D,20220616,000000,19.74,19.89,19.43,19.55,183470,0
+COF_I.US,D,20220617,000000,19.48,19.89,19.45,19.47,133416,0
+COF_I.US,D,20220621,000000,19.7,19.87,19.55,19.61,119977,0
+COF_I.US,D,20220622,000000,19.59,19.88,19.56,19.76,121755,0
+COF_I.US,D,20220623,000000,19.92,20.13,19.72,20,116607,0
+COF_I.US,D,20220624,000000,20.13,20.3818,20,20,82829,0
+COF_I.US,D,20220627,000000,20.2,20.21,20.01,20.08,106579,0
+COF_I.US,D,20220628,000000,20.2,20.32,20.08,20.12,112216,0
+COF_I.US,D,20220629,000000,20.15,20.3,20.1,20.25,95235,0
+COF_I.US,D,20220630,000000,20.25,20.48,20.1,20.25,104174,0
+COF_I.US,D,20220701,000000,20.42,20.73,20.3,20.67,88368,0
+COF_I.US,D,20220705,000000,20.74,20.75,20.43,20.62,93275,0
+COF_I.US,D,20220706,000000,20.77,20.84,20.47,20.47,177798,0
+COF_I.US,D,20220707,000000,20.59,20.7179,20.46,20.54,179832,0
+COF_I.US,D,20220708,000000,20.54,20.67,20.48,20.67,212172,0
+COF_I.US,D,20220711,000000,20.6,20.67,20.56,20.58,144096,0
+COF_I.US,D,20220712,000000,20.7,20.9909,20.46,20.48,103737,0
+COF_I.US,D,20220713,000000,20.19,20.68,20.19,20.6,131537,0
+COF_I.US,D,20220714,000000,20.45,20.68,20.25,20.48,163107,0
+COF_I.US,D,20220715,000000,20.6,20.99,20.57,20.89,85337,0
+COF_I.US,D,20220718,000000,21.05,21.14,20.93,21,86340,0
+COF_I.US,D,20220719,000000,21.13,21.18,20.971,21.1,143998,0
+COF_I.US,D,20220720,000000,21.13,21.303,21.02,21.23,94009,0
+COF_I.US,D,20220721,000000,21.32,21.42,21.2,21.31,90482,0
+COF_I.US,D,20220722,000000,21.33,21.59,21.33,21.49,122204,0
+COF_I.US,D,20220725,000000,21.48,21.55,21.33,21.55,73010,0
+COF_I.US,D,20220726,000000,21.55,21.65,21.4956,21.65,62751,0
+COF_I.US,D,20220727,000000,21.74,21.82,21.65,21.77,61142,0
+COF_I.US,D,20220728,000000,21.86,21.9139,21.65,21.83,188124,0
+COF_I.US,D,20220729,000000,21.89,22.33,21.78,22.31,152405,0
+COF_I.US,D,20220801,000000,22.27,22.63,22.19,22.57,170306,0
+COF_I.US,D,20220802,000000,22.43,23.08,22.38,22.82,473392,0
+COF_I.US,D,20220803,000000,22.88,23.25,22.77,23.21,144942,0
+COF_I.US,D,20220804,000000,23.26,23.34,22.95,23.21,232211,0
+COF_I.US,D,20220805,000000,23,23.21,22.7701,22.9,110865,0
+COF_I.US,D,20220808,000000,22.99,23.05,22.82,23.02,101449,0
+COF_I.US,D,20220809,000000,22.96,22.96,22.7,22.83,133311,0
+COF_I.US,D,20220810,000000,23.05,23.25,22.97,23.02,311065,0
+COF_I.US,D,20220811,000000,23.09,23.14,22.91,22.92,117658,0
+COF_I.US,D,20220812,000000,23.01,23.1321,22.94,23.09,97799,0
+COF_I.US,D,20220815,000000,23.07,23.2,22.96,23.13,129385,0
+COF_I.US,D,20220816,000000,22.83,22.86,22.55,22.67,220896,0
+COF_I.US,D,20220817,000000,22.52,22.52,21.95,22,182948,0
+COF_I.US,D,20220818,000000,22.01,22.1,21.76,21.85,110832,0
+COF_I.US,D,20220819,000000,21.6,21.6,21.35,21.56,90913,0
+COF_I.US,D,20220822,000000,21.43,21.43,21.18,21.19,91849,0
+COF_I.US,D,20220823,000000,21.18,21.5,20.13,20.62,215531,0
+COF_I.US,D,20220824,000000,20.7,21.0093,20.45,20.92,107121,0
+COF_I.US,D,20220825,000000,20.97,21.34,20.8552,21.34,59978,0
+COF_I.US,D,20220826,000000,21.27,21.34,20.92,20.96,73402,0
+COF_I.US,D,20220829,000000,20.9,20.91,20.71,20.75,90919,0
+COF_I.US,D,20220830,000000,20.88,20.88,20.5,20.56,127624,0
+COF_I.US,D,20220831,000000,20.57,20.6354,20.12,20.2,236790,0
+COF_I.US,D,20220901,000000,20.13,20.13,19.83,19.92,154332,0
+COF_I.US,D,20220902,000000,20.02,20.19,19.94,19.97,77247,0
+COF_I.US,D,20220906,000000,20.02,20.03,19.48,19.48,189115,0
+COF_I.US,D,20220907,000000,19.58,19.9999,19.58,19.9,142321,0
+COF_I.US,D,20220908,000000,19.81,20.15,19.81,19.95,143893,0
+COF_I.US,D,20220909,000000,20.06,20.32,20.02,20.21,100456,0
+COF_I.US,D,20220912,000000,20.35,20.54,20.25,20.54,106703,0
+COF_I.US,D,20220913,000000,20.27,20.27,19.97,20.19,179894,0
+COF_I.US,D,20220914,000000,20.22,20.31,20.07,20.2618,89645,0
+COF_I.US,D,20220915,000000,20.23,20.24,20,20.07,110233,0
+COF_I.US,D,20220916,000000,19.94,20.1,19.8,20.06,126961,0
+COF_I.US,D,20220919,000000,20,20.07,19.855,19.87,122279,0
+COF_I.US,D,20220920,000000,19.7,19.72,19.57,19.59,113989,0
+COF_I.US,D,20220921,000000,19.7,19.732,19.54,19.65,122557,0
+COF_I.US,D,20220922,000000,19.58,19.6,19.29,19.49,161676,0
+COF_I.US,D,20220923,000000,19.42,19.43,19.23,19.37,97904,0
+COF_I.US,D,20220926,000000,19.27,19.395,19.23,19.33,115474,0
+COF_I.US,D,20220927,000000,19.42,19.5,19,19.34,299362,0
+COF_I.US,D,20220928,000000,19.41,19.83,19.3975,19.72,116295,0
+COF_I.US,D,20220929,000000,19.58,19.75,19.22,19.73,158684,0
+COF_I.US,D,20220930,000000,19.6,19.78,19.53,19.63,411923,0
+COF_I.US,D,20221003,000000,19.69,20.02,19.68,19.85,159056,0
+COF_I.US,D,20221004,000000,20.08,20.23,19.98,20,157245,0
+COF_I.US,D,20221005,000000,19.88,19.97,19.73,19.89,130956,0
+COF_I.US,D,20221006,000000,19.87,19.97,19.48,19.52,241135,0
+COF_I.US,D,20221007,000000,19.38,19.385,19.22,19.3,98156,0
+COF_I.US,D,20221010,000000,19.38,19.403,19.04,19.13,148861,0
+COF_I.US,D,20221011,000000,19.05,19.14,18.81,19.1,117618,0
+COF_I.US,D,20221012,000000,19,19.09,18.83,18.97,112356,0
+COF_I.US,D,20221013,000000,18.68,19.13,18.55,18.76,145152,0
+COF_I.US,D,20221014,000000,18.83,18.9072,18.61,18.65,133178,0
+COF_I.US,D,20221017,000000,18.81,19.06,18.64,18.78,128745,0
+COF_I.US,D,20221018,000000,18.86,18.9575,18.6601,18.78,102887,0
+COF_I.US,D,20221019,000000,18.69,18.83,18.53,18.75,107634,0
+COF_I.US,D,20221020,000000,18.71,18.71,18.07,18.19,206951,0
+COF_I.US,D,20221021,000000,18.05,18.39,18.01,18.31,380495,0
+COF_I.US,D,20221024,000000,18.35,18.53,18.32,18.4,124192,0
+COF_I.US,D,20221025,000000,18.46,18.64,18.388,18.55,178441,0
+COF_I.US,D,20221026,000000,18.5843,18.95,18.35,18.7,197756,0
+COF_I.US,D,20221027,000000,18.74,18.82,18.62,18.63,142296,0
+COF_I.US,D,20221028,000000,18.62,18.7794,18.62,18.68,125001,0
+COF_I.US,D,20221031,000000,18.72,18.7699,18.39,18.53,393428,0
+COF_I.US,D,20221101,000000,18.68,18.6839,18.26,18.43,125871,0
+COF_I.US,D,20221102,000000,18.4,18.67,18.16,18.54,114362,0
+COF_I.US,D,20221103,000000,18.4,18.46,18.21,18.23,117151,0
+COF_I.US,D,20221104,000000,18.31,18.4699,18.01,18.17,137442,0
+COF_I.US,D,20221107,000000,18.15,18.32,18.12,18.22,137415,0
+COF_I.US,D,20221108,000000,18.35,18.57,18.2,18.57,110696,0
+COF_I.US,D,20221109,000000,18.65,18.68,18.28,18.46,131643,0
+COF_I.US,D,20221110,000000,18.89,19.55,18.89,19.54,333374,0
+COF_I.US,D,20221111,000000,19.66,19.94,19.462,19.68,115222,0
+COF_I.US,D,20221114,000000,19.76,19.76,19.27,19.5,160048,0
+COF_I.US,D,20221115,000000,19.35,19.688,19.34,19.51,197611,0
+COF_I.US,D,20221116,000000,19.57,19.58,19.37,19.41,135255,0
+COF_I.US,D,20221117,000000,19.15,19.3599,19.15,19.24,152200,0
+COF_I.US,D,20221118,000000,19.25,19.25,18.95,19.11,156685,0
+COF_I.US,D,20221121,000000,19.28,19.32,19.17,19.25,178017,0
+COF_I.US,D,20221122,000000,19.36,19.44,19.25,19.36,154396,0
+COF_I.US,D,20221123,000000,19.44,19.66,19.375,19.66,96559,0
+COF_I.US,D,20221125,000000,19.58,19.79,19.5299,19.79,45389,0
+COF_I.US,D,20221128,000000,19.73,19.75,19.52,19.65,128872,0
+COF_I.US,D,20221129,000000,19.63,19.64,19.11,19.14,151606,0
+COF_I.US,D,20221130,000000,19.2,19.49,18.96,19.43,324771,0
+COF_I.US,D,20221201,000000,19.74,19.94,19.39,19.56,328333,0
+COF_I.US,D,20221202,000000,19.45,19.77,19.34,19.75,237089,0
+COF_I.US,D,20221205,000000,19.65,19.75,19.4314,19.53,173037,0
+COF_I.US,D,20221206,000000,19.56,19.67,19.17,19.35,184906,0
+COF_I.US,D,20221207,000000,19.35,19.5025,19.17,19.38,201086,0
+COF_I.US,D,20221208,000000,19.44,19.55,19.09,19.14,173861,0
+COF_I.US,D,20221209,000000,19.12,19.16,18.85,18.85,200236,0
+COF_I.US,D,20221212,000000,18.94,19.1301,18.82,19,239860,0
+COF_I.US,D,20221213,000000,19.35,19.545,19.15,19.2701,430586,0
+COF_I.US,D,20221214,000000,19.3,19.38,19.13,19.21,165515,0
+COF_I.US,D,20221215,000000,19.15,19.22,18.95,18.97,229723,0
+COF_I.US,D,20221216,000000,18.83,19.39,18.83,19.37,250299,0
+COF_I.US,D,20221219,000000,19.3,19.37,19.214,19.3,187664,0
+COF_I.US,D,20221220,000000,19.22,19.24,19.06,19.09,155532,0
+COF_I.US,D,20221221,000000,19.14,19.28,18.96,19.06,221936,0
+COF_I.US,D,20221222,000000,19,19.0599,18.57,18.82,218118,0
+COF_I.US,D,20221223,000000,18.77,19.02,18.72,18.79,184526,0
+COF_I.US,D,20221227,000000,18.79,18.86,18.5,18.55,241714,0
+COF_I.US,D,20221228,000000,18.57,18.612,18.06,18.11,278480,0
+COF_I.US,D,20221229,000000,18.18,18.34,17.94,18,271382,0
+COF_I.US,D,20221230,000000,17.88,18.21,17.79,18,488884,0
+COF_I.US,D,20230103,000000,18.24,18.54,18.2368,18.5,112757,0
+COF_I.US,D,20230104,000000,18.63,19.06,18.59,19.03,83445,0
+COF_I.US,D,20230105,000000,18.94,19.44,18.84,19.34,233940,0
+COF_I.US,D,20230106,000000,19.36,19.89,19.3,19.85,151350,0
+COF_I.US,D,20230109,000000,19.86,20.18,19.7417,19.786,249147,0
+COF_I.US,D,20230110,000000,19.79,19.96,19.61,19.95,159755,0
+COF_I.US,D,20230111,000000,20.03,20.13,19.9,20,141672,0
+COF_I.US,D,20230112,000000,20.09,20.4,20,20.19,179578,0
+COF_I.US,D,20230113,000000,20.11,20.53,20.02,20.4,106716,0
+COF_I.US,D,20230117,000000,20.41,20.91,20.4,20.85,176003,0
+COF_I.US,D,20230118,000000,21.03,21.3654,20.74,20.82,138464,0
+COF_I.US,D,20230119,000000,20.78,21.2,20.63,21.1,125323,0
+COF_I.US,D,20230120,000000,21.03,21.15,20.9575,21.13,195092,0
+COF_I.US,D,20230123,000000,21.17,21.44,21.03,21.25,153778,0
+COF_I.US,D,20230124,000000,21.23,21.33,21.09,21.12,117980,0
+COF_I.US,D,20230125,000000,21.02,21.23,20.98,21.22,119426,0
+COF_I.US,D,20230126,000000,21.28,21.58,21.22,21.51,152164,0
+COF_I.US,D,20230127,000000,21.46,21.69,21.46,21.47,230034,0
+COF_I.US,D,20230130,000000,21.35,21.81,21.33,21.75,169744,0
+COF_I.US,D,20230131,000000,21.75,21.96,21.75,21.89,222161,0
+COF_I.US,D,20230201,000000,21.84,21.9066,21.67,21.8,286398,0
+COF_I.US,D,20230202,000000,21.83,22.16,21.83,22.14,220825,0
+COF_I.US,D,20230203,000000,21.87,21.9899,21.72,21.73,161295,0
+COF_I.US,D,20230206,000000,21.55,21.693,21.4928,21.57,190316,0
+COF_I.US,D,20230207,000000,21.52,21.6699,21.3748,21.55,182981,0
+COF_I.US,D,20230208,000000,21.56,21.6599,21.49,21.62,189914,0
+COF_I.US,D,20230209,000000,21.74,21.83,21.55,21.56,108413,0
+COF_I.US,D,20230210,000000,21.56,21.69,21.47,21.55,87272,0
+COF_I.US,D,20230213,000000,21.32,21.45,21.19,21.45,137153,0
+COF_I.US,D,20230214,000000,21.35,21.5,21.27,21.41,102935,0
+COF_I.US,D,20230215,000000,21.31,21.4,21.27,21.34,56217,0
+COF_I.US,D,20230216,000000,21.19,21.1993,20.99,21,114022,0
+COF_I.US,D,20230217,000000,20.91,20.99,20.75,20.88,120405,0
+COF_I.US,D,20230221,000000,20.72,20.76,20.13,20.13,92299,0
+COF_I.US,D,20230222,000000,20.13,20.7899,20.13,20.6,91232,0
+COF_I.US,D,20230223,000000,20.67,20.98,20.56,20.8,100763,0
+COF_I.US,D,20230224,000000,20.58,20.72,20.56,20.57,66296,0
+COF_I.US,D,20230227,000000,20.66,20.88,20.61,20.77,135348,0
+COF_I.US,D,20230228,000000,20.75,21.03,20.63,20.95,367905,0
+COF_I.US,D,20230301,000000,20.96,20.9999,20.68,20.78,289170,0
+COF_I.US,D,20230302,000000,20.62,20.65,20.31,20.53,132985,0
+COF_I.US,D,20230303,000000,20.65,20.72,20.54,20.66,111679,0
+COF_I.US,D,20230306,000000,20.75,20.81,20.71,20.7196,65600,0
+COF_I.US,D,20230307,000000,20.68,20.7643,20.51,20.57,91352,0
+COF_I.US,D,20230308,000000,20.62,20.7191,20.55,20.63,82509,0
+COF_I.US,D,20230309,000000,20.68,20.69,20.02,20.2091,177754,0
+COF_I.US,D,20230310,000000,20.04,20.3575,19.6001,19.92,139642,0
+COF_I.US,D,20230313,000000,18.68,19.43,18,18.57,303367,0
+COF_I.US,D,20230314,000000,19.01,19.94,18.9999,19.31,292215,0
+COF_I.US,D,20230315,000000,18.7,19.14,18.3,18.81,128580,0
+COF_I.US,D,20230316,000000,18.65,19.56,18.45,19.13,232490,0
+COF_I.US,D,20230317,000000,19,19.175,18.48,18.83,147608,0
+COF_I.US,D,20230320,000000,18.9,19,18.48,18.54,171121,0
+COF_I.US,D,20230321,000000,18.7,19,18.7,18.84,70167,0
+COF_I.US,D,20230322,000000,18.8,19.41,18.77,19.02,95677,0
+COF_I.US,D,20230323,000000,19.02,19.19,18.69,18.76,141268,0
+COF_I.US,D,20230324,000000,18.64,18.83,18.52,18.63,272886,0
+COF_I.US,D,20230327,000000,18.79,19.1,18.69,18.92,207903,0
+COF_I.US,D,20230328,000000,18.83,19.1299,18.81,18.95,87095,0
+COF_I.US,D,20230329,000000,19.04,19.59,19.04,19.53,103709,0
+COF_I.US,D,20230330,000000,19.7,19.75,19.47,19.74,101903,0
+COF_I.US,D,20230331,000000,19.72,20.2,19.43,20.15,463766,0
+COF_I.US,D,20230403,000000,20.2,20.2699,19.91,20.23,169164,0
+COF_I.US,D,20230404,000000,20.21,20.23,20,20.08,123181,0
+COF_I.US,D,20230405,000000,20,20.2,19.92,20.12,64029,0
+COF_I.US,D,20230406,000000,20.04,20.16,19.95,20,129994,0
+COF_I.US,D,20230410,000000,19.86,20.0299,19.68,19.84,121570,0
+COF_I.US,D,20230411,000000,19.78,20.1,19.75,20.01,85799,0
+COF_I.US,D,20230412,000000,20.13,20.25,19.75,19.75,125084,0
+COF_I.US,D,20230413,000000,19.8,19.92,19.7804,19.87,99400,0
+COF_I.US,D,20230414,000000,19.85,19.99,19.8101,19.99,93990,0
+COF_I.US,D,20230417,000000,19.92,20.3,19.89,20.11,147849,0
+COF_I.US,D,20230418,000000,20.14,20.2139,19.96,20.02,76189,0
+COF_I.US,D,20230419,000000,19.97,20.11,19.86,20.0951,79524,0
+COF_I.US,D,20230420,000000,20.01,20.28,20.01,20.15,52602,0
+COF_I.US,D,20230421,000000,20.27,20.5036,20.1166,20.32,42022,0
+COF_I.US,D,20230424,000000,20.38,20.5536,20.3,20.49,101736,0
+COF_I.US,D,20230425,000000,20.4,20.5,20.32,20.33,77128,0
+COF_I.US,D,20230426,000000,20.41,20.41,20.15,20.18,386740,0
+COF_I.US,D,20230427,000000,20.19,20.64,20.19,20.55,116163,0
+COF_I.US,D,20230428,000000,20.58,20.75,20.44,20.52,264182,0
+COF_I.US,D,20230501,000000,20.42,20.64,19.76,19.95,94039,0
+COF_I.US,D,20230502,000000,19.81,19.92,19.26,19.65,159044,0
+COF_I.US,D,20230503,000000,19.4,19.65,18.96,18.98,173647,0
+COF_I.US,D,20230504,000000,18.67,18.77,17.12,18.01,462384,0
+COF_I.US,D,20230505,000000,18.4,18.66,18.385,18.46,85245,0
+COF_I.US,D,20230508,000000,18.63,18.66,18.05,18.05,136380,0
+COF_I.US,D,20230509,000000,17.9,18.2449,17.63,17.86,239353,0
+COF_I.US,D,20230510,000000,18.16,18.32,18.03,18.06,107254,0
+COF_I.US,D,20230511,000000,17.92,18.21,17.82,18,89425,0
+COF_I.US,D,20230512,000000,18.05,18.25,17.95,17.98,82963,0
+COF_I.US,D,20230515,000000,17.98,18.22,17.7403,17.86,185724,0
+COF_I.US,D,20230516,000000,17.95,18.24,17.54,17.63,314997,0
+COF_I.US,D,20230517,000000,17.74,18.55,17.7099,18.54,199428,0
+COF_I.US,D,20230518,000000,18.47,18.84,18.27,18.65,239265,0
+COF_I.US,D,20230519,000000,18.64,18.79,18.49,18.62,170507,0
+COF_I.US,D,20230522,000000,18.71,19.16,18.6,19.15,130637,0
+COF_I.US,D,20230523,000000,18.96,19.5474,18.96,19.52,211511,0
+COF_I.US,D,20230524,000000,19.43,19.58,19.3,19.3,144526,0
+COF_I.US,D,20230525,000000,19.35,19.4116,18.96,19.12,107818,0
+COF_I.US,D,20230526,000000,19.12,19.309,19.0407,19.28,71757,0
+COF_I.US,D,20230530,000000,19.54,19.78,19.3,19.52,112156,0
+COF_I.US,D,20230531,000000,19.49,19.81,19.49,19.71,270114,0
+COF_I.US,D,20230601,000000,19.9,20.1,19.7001,20.1,144255,0
+COF_I.US,D,20230602,000000,20.1,20.67,20.1,20.49,142056,0
+COF_I.US,D,20230605,000000,20.42,20.48,20.21,20.38,66714,0
+COF_I.US,D,20230606,000000,20.29,20.43,20.11,20.36,73524,0
+COF_I.US,D,20230607,000000,20.31,20.55,20.16,20.18,75670,0
+COF_I.US,D,20230608,000000,20.18,20.29,19.75,19.84,80514,0
+COF_I.US,D,20230609,000000,19.86,19.9,19.53,19.58,74331,0
+COF_I.US,D,20230612,000000,19.64,19.74,19.335,19.55,96489,0
+COF_I.US,D,20230613,000000,19.63,19.76,19.45,19.58,155015,0
+COF_I.US,D,20230614,000000,19.57,19.66,19.29,19.43,121323,0
+COF_I.US,D,20230615,000000,19.37,19.77,19.37,19.77,54767,0
+COF_I.US,D,20230616,000000,19.73,19.8299,19.38,19.4,108667,0
+COF_I.US,D,20230620,000000,19.33,19.557,19.29,19.35,72284,0
+COF_I.US,D,20230621,000000,19.31,19.42,19.27,19.27,68208,0
+COF_I.US,D,20230622,000000,19.22,19.462,19.05,19.12,48625,0
+COF_I.US,D,20230623,000000,19.1,19.3,19.065,19.17,41857,0
+COF_I.US,D,20230626,000000,19.17,19.43,19.09,19.12,60164,0
+COF_I.US,D,20230627,000000,19.17,19.35,19.03,19.04,56051,0
+COF_I.US,D,20230628,000000,19.05,19.47,19.01,19.29,82174,0
+COF_I.US,D,20230629,000000,19.25,19.339,19.01,19.08,68543,0
+COF_I.US,D,20230630,000000,19.14,19.43,19.14,19.43,233610,0
+COF_I.US,D,20230703,000000,19.29,19.71,19.29,19.71,21747,0
+COF_I.US,D,20230705,000000,19.59,19.95,19.5,19.5,105206,0
+COF_I.US,D,20230706,000000,19.26,19.325,18.7,19,106703,0
+COF_I.US,D,20230707,000000,18.83,19.1297,18.83,19.07,43328,0
+COF_I.US,D,20230710,000000,19.07,19.2048,18.93,19.065,52361,0
+COF_I.US,D,20230711,000000,19.18,19.25,19.06,19.235,53857,0
+COF_I.US,D,20230712,000000,19.37,19.6092,19.22,19.51,89315,0
+COF_I.US,D,20230713,000000,19.5,19.74,19.4056,19.65,100156,0
+COF_I.US,D,20230714,000000,19.67,19.67,19.25,19.39,112336,0
+COF_I.US,D,20230717,000000,19.38,19.4199,19.04,19.08,98380,0
+COF_I.US,D,20230718,000000,19.08,19.29,19.08,19.28,65847,0
+COF_I.US,D,20230719,000000,19.28,19.505,19.28,19.41,69961,0
+COF_I.US,D,20230720,000000,19.25,19.38,19.14,19.25,67714,0
+COF_I.US,D,20230721,000000,19.28,19.48,19.22,19.32,61570,0
+COF_I.US,D,20230724,000000,19.37,19.45,19.22,19.44,46457,0
+COF_I.US,D,20230725,000000,19.38,19.45,19.26,19.38,90167,0
+COF_I.US,D,20230726,000000,19.44,19.9,19.3905,19.82,78557,0
+COF_I.US,D,20230727,000000,19.9,20.0046,19.42,19.63,83059,0
+COF_I.US,D,20230728,000000,19.74,19.74,19.45,19.45,64540,0
+COF_I.US,D,20230731,000000,19.44,19.77,19.44,19.77,84540,0
+COF_I.US,D,20230801,000000,19.67,19.7999,19.565,19.73,65894,0
+COF_I.US,D,20230802,000000,19.53,19.72,19.42,19.6,89590,0
+COF_I.US,D,20230803,000000,19.46,19.5999,19.35,19.5,88729,0
+COF_I.US,D,20230804,000000,19.53,19.78,19.53,19.68,43683,0
+COF_I.US,D,20230807,000000,19.74,19.84,19.64,19.73,53990,0
+COF_I.US,D,20230808,000000,19.54,19.68,19.5184,19.6,65564,0
+COF_I.US,D,20230809,000000,19.57,19.76,19.55,19.55,92583,0
+COF_I.US,D,20230810,000000,19.65,19.78,19.5401,19.62,86520,0
+COF_I.US,D,20230811,000000,19.49,19.76,19.49,19.67,82738,0
+COF_I.US,D,20230814,000000,19.63,19.76,19.6,19.7,57922,0
+COF_I.US,D,20230815,000000,19.61,19.65,19.43,19.44,57363,0
+COF_I.US,D,20230816,000000,19.11,19.17,18.89,18.9,74421,0
+COF_I.US,D,20230817,000000,18.81,18.925,18.56,18.66,84374,0
+COF_I.US,D,20230818,000000,18.51,18.6614,18.51,18.57,78754,0
+COF_I.US,D,20230821,000000,18.54,18.6,18.4,18.5,68909,0
+COF_I.US,D,20230822,000000,18.47,18.73,18.43,18.64,84273,0
+COF_I.US,D,20230823,000000,18.65,18.98,18.65,18.9,49516,0
+COF_I.US,D,20230824,000000,19.03,19.03,18.63,18.69,64066,0
+COF_I.US,D,20230825,000000,18.66,18.84,18.56,18.68,58914,0
+COF_I.US,D,20230828,000000,18.87,18.87,18.63,18.63,55427,0
+COF_I.US,D,20230829,000000,18.59,18.9499,18.59,18.71,69871,0
+COF_I.US,D,20230830,000000,18.86,18.99,18.84,18.9,65882,0
+COF_I.US,D,20230831,000000,18.96,19.26,18.9,18.92,224553,0
+COF_I.US,D,20230901,000000,19.16,19.29,19.055,19.18,194805,0
+COF_I.US,D,20230905,000000,19.1,19.18,18.99,19.07,98527,0
+COF_I.US,D,20230906,000000,19.03,19.18,19.0058,19.05,43472,0
+COF_I.US,D,20230907,000000,19.02,19.14,18.82,18.82,74597,0
+COF_I.US,D,20230908,000000,18.87,19.06,18.86,18.92,68683,0
+COF_I.US,D,20230911,000000,18.91,19,18.85,18.86,62658,0
+COF_I.US,D,20230912,000000,18.81,18.97,18.7558,18.85,105331,0
+COF_I.US,D,20230913,000000,18.81,19.03,18.81,18.96,47644,0
+COF_I.US,D,20230914,000000,19.02,19.15,18.97,19.02,79228,0
+COF_I.US,D,20230915,000000,19.05,19.1227,18.85,18.99,161028,0
+COF_I.US,D,20230918,000000,18.98,19.2788,18.91,19.1,85132,0
+COF_I.US,D,20230919,000000,18.97,19.24,18.97,19.15,125813,0
+COF_I.US,D,20230920,000000,19.13,19.2699,19.13,19.17,137828,0
+COF_I.US,D,20230921,000000,18.96,19.05,18.7492,18.88,205549,0
+COF_I.US,D,20230922,000000,18.88,19.08,18.8,18.93,73989,0
+COF_I.US,D,20230925,000000,18.75,18.8854,18.7,18.71,73459,0
+COF_I.US,D,20230926,000000,18.68,18.82,18.43,18.47,117409,0
+COF_I.US,D,20230927,000000,18.53,18.7359,18.24,18.35,161689,0
+COF_I.US,D,20230928,000000,18.29,18.74,18.18,18.53,114471,0
+COF_I.US,D,20230929,000000,18.7,18.99,18.66,18.72,419240,0
+COF_I.US,D,20231002,000000,18.59,18.69,18.36,18.45,141078,0
+COF_I.US,D,20231003,000000,18.3,18.3,17.76,17.87,94236,0
+COF_I.US,D,20231004,000000,17.97,18.1189,17.83,17.92,130832,0
+COF_I.US,D,20231005,000000,17.86,17.97,17.8,17.8,90468,0
+COF_I.US,D,20231006,000000,17.5,17.9,17.5,17.64,119244,0
+COF_I.US,D,20231009,000000,17.6,17.96,17.5659,17.85,69704,0
+COF_I.US,D,20231010,000000,17.8,18.05,17.8,17.9,98885,0
+COF_I.US,D,20231011,000000,18.02,18.17,17.56,17.62,478095,0
+COF_I.US,D,20231012,000000,17.57,17.78,17.01,17.16,171172,0
+COF_I.US,D,20231013,000000,17.27,17.3899,16.89,16.9201,119454,0
+COF_I.US,D,20231016,000000,16.94,17.2006,16.81,17.03,158755,0
+COF_I.US,D,20231017,000000,16.87,16.99,16.69,16.77,200340,0
+COF_I.US,D,20231018,000000,16.68,16.731,16.35,16.45,124748,0
+COF_I.US,D,20231019,000000,16.41,16.57,15.98,16.12,108680,0
+COF_I.US,D,20231020,000000,16.04,16.185,15.65,15.95,147857,0
+COF_I.US,D,20231023,000000,15.77,16.18,15.77,16.08,165114,0
+COF_I.US,D,20231024,000000,16.15,16.81,16.15,16.72,184580,0
+COF_I.US,D,20231025,000000,16.6,16.68,16.44,16.46,121851,0
+COF_I.US,D,20231026,000000,16.42,16.63,16.27,16.37,125881,0
+COF_I.US,D,20231027,000000,16.52,16.68,16.277,16.32,165656,0
+COF_I.US,D,20231030,000000,16.36,16.455,16.2717,16.28,116871,0
+COF_I.US,D,20231031,000000,16.33,16.3658,16.175,16.29,307749,0
+COF_I.US,D,20231101,000000,16.36,16.77,16.36,16.75,291524,0
+COF_I.US,D,20231102,000000,17.09,17.68,17.04,17.68,175469,0
+COF_I.US,D,20231103,000000,17.81,18,17.7,17.86,179491,0
+COF_I.US,D,20231106,000000,17.75,17.99,17.7349,17.88,77313,0
+COF_I.US,D,20231107,000000,17.89,17.93,17.74,17.82,102306,0
+COF_I.US,D,20231108,000000,17.82,17.93,17.59,17.76,65464,0
+COF_I.US,D,20231109,000000,17.71,17.86,17.41,17.45,140666,0
+COF_I.US,D,20231110,000000,17.57,17.755,17.53,17.67,131288,0
+COF_I.US,D,20231113,000000,17.62,17.95,17.5,17.91,95336,0
+COF_I.US,D,20231114,000000,18.15,18.5,18.15,18.29,163096,0
+COF_I.US,D,20231115,000000,18,18.02,17.83,17.99,124061,0
+COF_I.US,D,20231116,000000,18.01,18.1399,17.97,18.1185,201953,0
+COF_I.US,D,20231117,000000,18.11,18.31,18.06,18.14,139537,0
+COF_I.US,D,20231120,000000,18.15,18.2299,18.02,18.16,118686,0
+COF_I.US,D,20231121,000000,18.06,18.15,17.95,17.97,101360,0
+COF_I.US,D,20231122,000000,18.01,18.13,17.5993,17.8,154157,0
+COF_I.US,D,20231124,000000,17.8,17.92,17.71,17.87,42217,0
+COF_I.US,D,20231127,000000,17.86,18.15,17.76,18.14,103237,0
+COF_I.US,D,20231128,000000,18.05,18.21,17.87,17.94,356733,0
+COF_I.US,D,20231129,000000,18.03,18.15,17.86,17.88,263702,0
+COF_I.US,D,20231130,000000,17.9,18.44,17.85,18.14,476840,0
+COF_I.US,D,20231201,000000,18.29,18.53,18.275,18.49,377565,0
+COF_I.US,D,20231204,000000,18.34,18.54,18.1,18.25,163267,0
+COF_I.US,D,20231205,000000,18.22,18.49,18.22,18.26,277164,0
+COF_I.US,D,20231206,000000,18.35,18.46,18.23,18.3,187762,0
+COF_I.US,D,20231207,000000,18.29,18.6,18.29,18.54,190260,0
+COF_I.US,D,20231208,000000,18.46,18.5,18.16,18.46,156765,0
+COF_I.US,D,20231211,000000,18.39,18.5,18.09,18.23,231406,0
+COF_I.US,D,20231212,000000,18.13,18.35,18.0601,18.24,151128,0
+COF_I.US,D,20231213,000000,18.25,18.73,18.13,18.64,292869,0
+COF_I.US,D,20231214,000000,18.86,19.52,18.8,19.28,248830,0
+COF_I.US,D,20231215,000000,19.3,19.3827,18.89,18.92,256781,0
+COF_I.US,D,20231218,000000,18.85,19.06,18.6835,18.75,212195,0
+COF_I.US,D,20231219,000000,18.77,19,18.77,18.87,197054,0
+COF_I.US,D,20231220,000000,18.84,19.089,18.7,18.8,180484,0
+COF_I.US,D,20231221,000000,18.86,19.04,18.7,18.79,150122,0
+COF_I.US,D,20231222,000000,18.85,18.89,18.65,18.67,173219,0
+COF_I.US,D,20231226,000000,18.71,18.83,18.65,18.69,112107,0
+COF_I.US,D,20231227,000000,18.72,18.82,18.5701,18.7,167698,0
+COF_I.US,D,20231228,000000,18.7,18.81,18.63,18.63,174355,0
+COF_I.US,D,20231229,000000,18.61,18.6786,18.31,18.45,256710,0
+COF_I.US,D,20240102,000000,18.44,18.7,18.33,18.64,145602,0
+COF_I.US,D,20240103,000000,18.56,18.77,18.2,18.64,133403,0
+COF_I.US,D,20240104,000000,18.64,18.85,18.5153,18.73,99272,0
+COF_I.US,D,20240105,000000,18.74,18.89,18.48,18.65,159118,0
+COF_I.US,D,20240108,000000,18.65,18.87,18.62,18.84,112461,0
+COF_I.US,D,20240109,000000,18.75,19.21,18.71,19.19,119630,0
+COF_I.US,D,20240110,000000,19.15,19.48,19.15,19.41,98547,0
+COF_I.US,D,20240111,000000,19.4,19.58,19.21,19.45,130314,0
+COF_I.US,D,20240112,000000,19.52,19.67,19.5107,19.66,79070,0
+COF_I.US,D,20240116,000000,19.62,19.87,19.53,19.63,219639,0
+COF_I.US,D,20240117,000000,19.5,19.63,19.35,19.45,115601,0
+COF_I.US,D,20240118,000000,19.47,19.53,19.16,19.2594,105991,0
+COF_I.US,D,20240119,000000,19.26,19.6066,19.12,19.59,80790,0
+COF_I.US,D,20240122,000000,19.63,19.88,19.5401,19.83,109378,0
+COF_I.US,D,20240123,000000,19.77,19.8689,19.74,19.77,128021,0
+COF_I.US,D,20240124,000000,19.87,19.93,19.77,19.87,150121,0
+COF_I.US,D,20240125,000000,19.9,20.34,19.9,20.23,130887,0
+COF_I.US,D,20240126,000000,20.23,20.39,20.1415,20.28,141447,0
+COF_I.US,D,20240129,000000,20.28,20.49,20.28,20.45,207714,0
+COF_I.US,D,20240130,000000,20.5,20.64,20.4,20.59,100859,0
+COF_I.US,D,20240131,000000,20.49,20.62,20.15,20.32,158847,0
+COF_I.US,D,20240201,000000,20.45,20.78,20.07,20.71,133807,0
+COF_I.US,D,20240202,000000,20.45,20.6599,20.27,20.64,82303,0
+COF_I.US,D,20240205,000000,20.5,20.52,20.25,20.3199,75538,0
+COF_I.US,D,20240206,000000,20.22,20.41,20.16,20.34,200731,0
+COF_I.US,D,20240207,000000,20.34,20.5981,20.1335,20.41,91165,0
+COF_I.US,D,20240208,000000,20.31,20.5167,20.22,20.31,131462,0
+COF_I.US,D,20240209,000000,20.39,20.4454,20.24,20.41,175868,0
+COF_I.US,D,20240212,000000,20.38,20.48,20.36,20.45,127123,0
+COF_I.US,D,20240213,000000,20.21,20.35,20.0543,20.08,64303,0
+COF_I.US,D,20240214,000000,19.77,20.09,19.66,19.69,151073,0
+COF_I.US,D,20240215,000000,19.75,20.02,19.7,19.83,93534,0
+COF_I.US,D,20240216,000000,19.7,19.9,19.59,19.85,105650,0
+COF_I.US,D,20240220,000000,19.89,20.44,19.6701,20.31,142658,0
+COF_I.US,D,20240221,000000,20.26,20.45,19.96,19.99,119234,0
+COF_I.US,D,20240222,000000,20.16,20.23,20.0485,20.12,109856,0
+COF_I.US,D,20240223,000000,20.24,20.2898,20.1,20.1,204646,0
+COF_I.US,D,20240226,000000,20.19,20.22,20.08,20.15,79215,0
+COF_I.US,D,20240227,000000,20.13,20.24,19.95,19.9659,143775,0
+COF_I.US,D,20240228,000000,20.04,20.04,19.76,19.84,425858,0
+COF_I.US,D,20240229,000000,19.96,20.62,19.81,20.56,334881,0
+COF_I.US,D,20240301,000000,20.55,20.79,20.33,20.5,154535,0
+COF_I.US,D,20240304,000000,20.48,20.66,20.4676,20.5,111420,0
+COF_I.US,D,20240305,000000,20.51,20.61,20.48,20.55,125542,0
+COF_I.US,D,20240306,000000,20.63,20.81,20.5768,20.58,146285,0
+COF_I.US,D,20240307,000000,20.72,20.78,20.54,20.62,122889,0
+COF_I.US,D,20240308,000000,20.75,20.78,20.58,20.59,132522,0
+COF_I.US,D,20240311,000000,20.59,20.6947,20.5,20.5,65461,0
+COF_I.US,D,20240312,000000,20.57,20.72,20.3861,20.6,115458,0
+COF_I.US,D,20240313,000000,20.6,20.9,20.5506,20.56,97495,0
+COF_I.US,D,20240314,000000,20.51,20.58,20.38,20.42,131863,0
+COF_I.US,D,20240315,000000,20.38,20.49,20.26,20.35,49298,0
+COF_I.US,D,20240318,000000,20.43,20.56,20.33,20.42,79788,0
+COF_I.US,D,20240319,000000,20.42,20.71,20.4,20.65,92934,0
+COF_I.US,D,20240320,000000,20.63,20.79,20.63,20.69,143852,0
+COF_I.US,D,20240321,000000,20.85,21.04,20.77,20.85,121943,0
+COF_I.US,D,20240322,000000,20.95,21.0083,20.78,20.86,81369,0
+COF_I.US,D,20240325,000000,20.82,20.875,20.75,20.79,66772,0
+COF_I.US,D,20240326,000000,20.85,20.96,20.76,20.76,109849,0
+COF_I.US,D,20240327,000000,20.76,21.14,20.68,21.05,129292,0
+COF_I.US,D,20240328,000000,21.04,21.1,20.365,20.46,709378,0
+COF_I.US,D,20240401,000000,20.52,20.63,20.2816,20.48,184599,0
+COF_I.US,D,20240402,000000,20.3,20.45,20.07,20.2611,105157,0
+COF_I.US,D,20240403,000000,20.17,20.34,20.14,20.3,158969,0
+COF_I.US,D,20240404,000000,20.39,20.57,20.34,20.36,183744,0
+COF_I.US,D,20240405,000000,20.34,20.58,20.27,20.44,49062,0
+COF_I.US,D,20240408,000000,20.4,20.53,20.2903,20.44,56959,0
+COF_I.US,D,20240409,000000,20.47,20.5,20.33,20.33,62540,0
+COF_I.US,D,20240410,000000,20.13,20.14,19.56,19.78,99820,0
+COF_I.US,D,20240411,000000,19.79,19.84,19.43,19.73,81622,0
+COF_I.US,D,20240412,000000,19.6,19.83,19.6,19.63,64159,0
+COF_I.US,D,20240415,000000,19.55,19.65,19.25,19.31,237172,0
+COF_I.US,D,20240416,000000,19.2,19.4699,19.11,19.26,91355,0
+COF_I.US,D,20240417,000000,19.44,19.6199,19.282,19.38,67497,0
+COF_I.US,D,20240418,000000,19.38,19.4814,19.25,19.295,81987,0
+COF_I.US,D,20240419,000000,19.24,19.54,19.24,19.315,51780,0
+COF_I.US,D,20240422,000000,19.29,19.6,19.29,19.46,61036,0
+COF_I.US,D,20240423,000000,19.5,19.92,19.5,19.79,82195,0
+COF_I.US,D,20240424,000000,19.75,19.8556,19.6401,19.76,58318,0
+COF_I.US,D,20240425,000000,19.52,19.65,19.25,19.52,55888,0
+COF_I.US,D,20240426,000000,19.55,19.75,19.55,19.59,65806,0
+COF_I.US,D,20240429,000000,19.63,19.81,19.6026,19.73,53658,0
+COF_I.US,D,20240430,000000,19.63,19.75,19.32,19.32,96458,0
+COF_I.US,D,20240501,000000,19.4,19.75,19.34,19.64,79938,0
+COF_I.US,D,20240502,000000,19.61,19.81,19.61,19.76,68725,0
+COF_I.US,D,20240503,000000,19.92,20.0599,19.8405,20.01,42185,0
+COF_I.US,D,20240506,000000,20.12,20.17,19.9735,20.17,70617,0
+COF_I.US,D,20240507,000000,20.22,20.28,20.125,20.2,98749,0
+COF_I.US,D,20240508,000000,20.14,20.23,19.84,19.905,87699,0
+COF_I.US,D,20240509,000000,19.86,20.04,19.86,19.94,71612,0
+COF_I.US,D,20240510,000000,19.86,20.01,19.84,20,47905,0
+COF_I.US,D,20240513,000000,20,20.08,19.99,20.01,40662,0
+COF_I.US,D,20240514,000000,20.01,20.11,19.89,19.96,66235,0
+COF_I.US,D,20240515,000000,20.18,20.38,20.15,20.3,77008,0
+COF_I.US,D,20240516,000000,19.94,20.038,19.73,19.87,90294,0
+COF_I.US,D,20240517,000000,19.78,19.8165,19.59,19.67,85592,0
+COF_I.US,D,20240520,000000,19.6,19.85,19.59,19.7,83604,0
+COF_I.US,D,20240521,000000,19.76,19.86,19.53,19.565,75437,0
+COF_I.US,D,20240522,000000,19.57,19.71,19.47,19.47,51812,0
+COF_I.US,D,20240523,000000,19.58,19.58,19.15,19.35,151074,0
+COF_I.US,D,20240524,000000,19.33,19.6,19.31,19.45,64153,0
+COF_I.US,D,20240528,000000,19.45,19.56,19.1701,19.25,64330,0
+COF_I.US,D,20240529,000000,19.11,19.1892,18.96,19.1,89495,0
+COF_I.US,D,20240530,000000,19.25,19.445,19.15,19.34,101254,0
+COF_I.US,D,20240531,000000,19.54,20,19.4701,19.98,238788,0
+COF_I.US,D,20240603,000000,20.04,20.11,19.82,19.96,140667,0
+COF_I.US,D,20240604,000000,19.96,20.15,19.96,20.07,68496,0
+COF_I.US,D,20240605,000000,20.03,20.0607,19.85,19.86,79326,0
+COF_I.US,D,20240606,000000,19.74,20.02,19.74,19.98,53990,0
+COF_I.US,D,20240607,000000,19.78,19.97,19.75,19.93,47958,0
+COF_I.US,D,20240610,000000,19.91,19.97,19.75,19.89,50113,0
+COF_I.US,D,20240611,000000,19.82,19.85,19.65,19.7,62843,0
+COF_I.US,D,20240612,000000,19.86,20.09,19.77,19.78,67834,0
+COF_I.US,D,20240613,000000,19.85,19.98,19.63,19.82,78288,0
+COF_I.US,D,20240614,000000,19.8,19.89,19.77,19.79,39060,0
+COF_I.US,D,20240617,000000,19.69,19.95,19.69,19.84,56129,0
+COF_I.US,D,20240618,000000,19.85,20.15,19.85,20.13,77076,0
+COF_I.US,D,20240620,000000,20.08,20.16,20.02,20.07,53859,0
+COF_I.US,D,20240621,000000,20.04,20.16,19.99,20.11,82101,0
+COF_I.US,D,20240624,000000,20.07,20.23,20.01,20.075,101823,0
+COF_I.US,D,20240625,000000,20.14,20.18,20.0301,20.14,67787,0
+COF_I.US,D,20240626,000000,20.06,20.28,20.06,20.15,53331,0
+COF_I.US,D,20240627,000000,20.13,20.28,20.13,20.18,52517,0
+COF_I.US,D,20240628,000000,20.24,20.2499,19.76,19.9,107498,0
+COF_I.US,D,20240701,000000,19.93,20.025,19.67,19.71,89733,0
+COF_I.US,D,20240702,000000,19.74,19.94,19.71,19.87,56659,0
+COF_I.US,D,20240703,000000,19.93,20.23,19.8513,20.12,37043,0
+COF_I.US,D,20240705,000000,20.15,20.2246,20.1001,20.207,31160,0
+COF_I.US,D,20240708,000000,20.16,20.25,20.01,20.07,65504,0
+COF_I.US,D,20240709,000000,20.03,20.04,19.86,19.86,54060,0
+COF_I.US,D,20240710,000000,19.97,20.05,19.8801,20.05,84579,0
+COF_I.US,D,20240711,000000,20.15,20.4103,20.14,20.3,82282,0
+COF_I.US,D,20240712,000000,20.35,20.5399,20.34,20.38,52121,0
+COF_I.US,D,20240715,000000,20.44,20.44,20.25,20.31,86196,0
+COF_I.US,D,20240716,000000,20.35,20.4077,20.26,20.28,77122,0
+COF_I.US,D,20240717,000000,20.21,20.33,20.17,20.25,58273,0
+COF_I.US,D,20240718,000000,20.22,20.3499,20.14,20.17,79582,0
+COF_I.US,D,20240719,000000,20.1,20.335,20.07,20.2,60859,0
+COF_I.US,D,20240722,000000,20.26,20.3676,20.15,20.2,60681,0
+COF_I.US,D,20240723,000000,20.15,20.28,19.96,20.0343,69992,0
+COF_I.US,D,20240724,000000,20.02,20.05,19.72,19.75,95655,0
+COF_I.US,D,20240725,000000,19.81,19.945,19.76,19.76,96665,0
+COF_I.US,D,20240726,000000,19.87,19.94,19.8315,19.85,84551,0
+COF_I.US,D,20240729,000000,19.91,19.99,19.77,19.78,55686,0
+COF_I.US,D,20240730,000000,19.81,19.9,19.8,19.8,106227,0
+COF_I.US,D,20240731,000000,19.86,19.9,19.44,19.53,330607,0
+COF_I.US,D,20240801,000000,19.61,19.98,19.6071,19.9,152077,0
+COF_I.US,D,20240802,000000,19.9,20.1199,19.69,20.1,95290,0
+COF_I.US,D,20240805,000000,19.6,19.94,19.6,19.88,126476,0
+COF_I.US,D,20240806,000000,19.9,20.2499,19.785,20.22,86721,0
+COF_I.US,D,20240807,000000,20.2,20.43,20.2,20.34,125148,0
+COF_I.US,D,20240808,000000,20.3,20.52,20.23,20.41,87462,0
+COF_I.US,D,20240809,000000,20.37,20.42,20.1801,20.28,77909,0
+COF_I.US,D,20240812,000000,20.26,20.26,20.12,20.12,51420,0
+COF_I.US,D,20240813,000000,20.17,20.46,20.1201,20.44,58782,0
+COF_I.US,D,20240814,000000,20.4,20.76,20.4,20.67,92034,0
+COF_I.US,D,20240815,000000,20.61,20.72,20.47,20.71,106396,0
+COF_I.US,D,20240816,000000,20.61,20.88,20.61,20.86,132009,0
+COF_I.US,D,20240819,000000,20.59,20.68,20.5,20.52,87742,0
+COF_I.US,D,20240820,000000,20.49,20.69,20.49,20.69,91208,0
+COF_I.US,D,20240821,000000,20.75,20.85,20.7092,20.75,103530,0
+COF_I.US,D,20240822,000000,20.84,20.84,20.45,20.56,112085,0
+COF_I.US,D,20240823,000000,20.6,20.704,20.4917,20.64,70145,0
+COF_I.US,D,20240826,000000,20.7,20.81,20.6001,20.66,98053,0
+COF_I.US,D,20240827,000000,20.63,20.6997,20.54,20.69,75264,0
+COF_I.US,D,20240828,000000,20.7,20.8811,20.7,20.84,88625,0
+COF_I.US,D,20240829,000000,20.84,21.12,20.84,21.05,267114,0
+COF_I.US,D,20240830,000000,21.12,21.12,20.85,21,325115,0
+COF_I.US,D,20240903,000000,21.09,21.15,20.95,21.01,152106,0
+COF_I.US,D,20240904,000000,21.01,21.29,21.01,21.26,79869,0
+COF_I.US,D,20240905,000000,21.21,21.37,21.17,21.32,106670,0
+COF_I.US,D,20240906,000000,21.36,21.39,20.975,21.14,110895,0
+COF_I.US,D,20240909,000000,21.14,21.425,21.14,21.33,87794,0
+COF_I.US,D,20240910,000000,21.35,21.41,20.95,21.12,104660,0
+COF_I.US,D,20240911,000000,21.14,21.14,20.91,21.06,66046,0
+COF_I.US,D,20240912,000000,21.06,21.2499,21.06,21.18,74934,0
+COF_I.US,D,20240913,000000,21.3,21.358,21.2,21.3,97249,0
+COF_I.US,D,20240916,000000,21.27,21.4,21.27,21.4,97947,0
+COF_I.US,D,20240917,000000,21.4,21.46,21.2,21.37,463352,0
+COF_I.US,D,20240918,000000,21.35,21.5,21.28,21.32,133396,0
+COF_I.US,D,20240919,000000,21.45,21.7,21.43,21.68,106615,0
+COF_I.US,D,20240920,000000,21.62,21.81,21.5409,21.79,97716,0
+COF_I.US,D,20240923,000000,21.79,21.86,21.64,21.77,83868,0
+COF_I.US,D,20240924,000000,21.74,21.9,21.55,21.85,92891,0
+COF_I.US,D,20240925,000000,21.77,22.03,21.77,21.86,97208,0
+COF_I.US,D,20240926,000000,21.91,22.03,21.7884,21.86,88000,0
+COF_I.US,D,20240927,000000,21.99,22.04,21.81,21.89,71327,0
+COF_I.US,D,20240930,000000,21.9199,21.9199,21.27,21.45,250989,0
+COF_I.US,D,20241001,000000,21.58,21.72,21.37,21.42,124454,0
+COF_I.US,D,20241002,000000,21.37,21.61,21.34,21.55,81477,0
+COF_I.US,D,20241003,000000,21.54,21.72,21.53,21.625,120312,0
+COF_I.US,D,20241004,000000,21.53,21.53,21.25,21.29,90225,0
+COF_I.US,D,20241007,000000,21.26,21.26,20.94,21,127718,0
+COF_I.US,D,20241008,000000,21,21.37,20.9616,21.12,129288,0
+COF_I.US,D,20241009,000000,21.16,21.2555,21.0528,21.08,108535,0
+COF_I.US,D,20241010,000000,21.09,21.11,20.95,21.04,76076,0
+COF_I.US,D,20241011,000000,20.99,21.36,20.99,21.36,55277,0
+COF_I.US,D,20241014,000000,21.3,21.5396,21.1,21.51,73392,0
+COF_I.US,D,20241015,000000,21.56,21.83,21.5,21.63,162542,0
+COF_I.US,D,20241016,000000,21.75,21.75,21.55,21.61,105872,0
+COF_I.US,D,20241017,000000,21.49,21.69,21.391,21.58,75625,0
+COF_I.US,D,20241018,000000,21.58,21.65,21.38,21.51,83342,0
+COF_I.US,D,20241021,000000,21.43,21.4595,21.06,21.12,92802,0
+COF_I.US,D,20241022,000000,21.15,21.3399,20.92,21.2,80185,0
+COF_I.US,D,20241023,000000,21.09,21.1999,20.83,20.85,74994,0
+COF_I.US,D,20241024,000000,20.93,21.01,20.7133,20.89,91223,0
+COF_I.US,D,20241025,000000,21,21.14,20.7964,20.83,77487,0
+COF_I.US,D,20241028,000000,20.88,20.95,20.7501,20.94,66893,0
+COF_I.US,D,20241029,000000,20.8,20.86,20.5097,20.84,95680,0
+COF_I.US,D,20241030,000000,20.94,21.07,20.85,20.94,57003,0
+COF_I.US,D,20241031,000000,20.94,20.94,20.69,20.71,237984,0
+COF_I.US,D,20241101,000000,20.87,20.93,20.5553,20.6,69751,0
+COF_I.US,D,20241104,000000,20.75,21.09,20.6317,21.08,74478,0
+COF_I.US,D,20241105,000000,20.99,21.48,20.99,21.44,139477,0
+COF_I.US,D,20241106,000000,21.21,21.25,20.9,20.96,96046,0
+COF_I.US,D,20241107,000000,20.97,21.16,20.87,21.1,99358,0
+COF_I.US,D,20241108,000000,21.14,21.42,21.14,21.29,98919,0
+COF_I.US,D,20241111,000000,21.3,21.3,21,21.05,118962,0
+COF_I.US,D,20241112,000000,21.02,21.0882,20.78,20.78,167777,0
+COF_I.US,D,20241113,000000,20.9999,21.0606,20.79,20.8,160629,0
+COF_I.US,D,20241114,000000,20.5575,20.639,20.355,20.54,258647,0
+COF_I.US,D,20241115,000000,20.54,20.54,20.32,20.44,126985,0
+COF_I.US,D,20241118,000000,20.43,20.53,20.35,20.4,111686,0
+COF_I.US,D,20241119,000000,20.49,20.49,20.08,20.19,139813,0
+COF_I.US,D,20241120,000000,20.165,20.19,20.05,20.09,74076,0
+COF_I.US,D,20241121,000000,20.09,20.4279,20.07,20.3,89571,0
+COF_I.US,D,20241122,000000,20.34,20.47,20.3101,20.39,81139,0
+COF_I.US,D,20241125,000000,20.53,20.7287,20.37,20.44,154152,0
+COF_I.US,D,20241126,000000,20.38,20.45,20.22,20.43,110354,0
+COF_I.US,D,20241127,000000,20.48,20.59,20.39,20.47,90064,0
+COF_I.US,D,20241129,000000,20.55,21,20.52,20.99,171520,0
+COF_I.US,D,20241202,000000,20.9374,20.99,20.48,20.53,171554,0
+COF_I.US,D,20241203,000000,20.51,20.6,20.25,20.26,147667,0
+COF_I.US,D,20241204,000000,20.2548,20.37,20.19,20.22,113115,0
+COF_I.US,D,20241205,000000,20.2,20.3286,20.16,20.19,101046,0
+COF_I.US,D,20241206,000000,20.3468,20.3468,20.04,20.04,123523,0
+COF_I.US,D,20241209,000000,20.17,20.2399,19.96,20.13,167133,0
+COF_I.US,D,20241210,000000,20.13,20.22,20.02,20.16,153878,0
+COF_I.US,D,20241211,000000,20.17,20.32,20.105,20.15,115407,0
+COF_I.US,D,20241212,000000,20.094,20.15,19.8,19.95,160620,0
+COF_I.US,D,20241213,000000,19.87,19.95,19.62,19.75,134674,0
+COF_I.US,D,20241216,000000,19.8183,19.8183,19.45,19.58,190957,0
+COF_I.US,D,20241217,000000,19.59,19.8,19.4,19.78,399768,0
+COF_I.US,D,20241218,000000,19.67,19.79,19.2903,19.33,183691,0
+COF_I.US,D,20241219,000000,19.208,19.2603,19,19.19,257885,0
+COF_I.US,D,20241220,000000,19.27,19.4295,19.14,19.31,153037,0
+COF_I.US,D,20241223,000000,19.33,19.3583,18.93,18.97,162391,0
+COF_I.US,D,20241224,000000,19.03,19.1,18.77,18.94,146847,0
+COF_I.US,D,20241226,000000,18.8563,18.9599,18.66,18.8,191404,0
+COF_I.US,D,20241227,000000,18.74,18.81,18.7,18.8,230632,0
+COF_I.US,D,20241230,000000,18.75,18.95,18.68,18.92,300560,0
+COF_I.US,D,20241231,000000,18.94,19.14,18.8,19.02,869159,0
+COF_I.US,D,20250102,000000,19.2196,19.57,19.13,19.53,170329,0
+COF_I.US,D,20250103,000000,19.61,19.94,19.6,19.9,214175,0
+COF_I.US,D,20250106,000000,19.93,19.93,19.6504,19.68,177855,0
+COF_I.US,D,20250107,000000,19.69,19.81,19.3401,19.42,241882,0
+COF_I.US,D,20250108,000000,19.3,19.37,19.08,19.27,149825,0
+COF_I.US,D,20250110,000000,19,19.1799,18.73,18.76,151526,0
+COF_I.US,D,20250113,000000,18.77,18.78,18.56,18.65,141645,0
+COF_I.US,D,20250114,000000,18.7,18.8,18.61,18.68,87652,0
+COF_I.US,D,20250115,000000,19.0223,19.54,18.9269,19.48,363268,0
+COF_I.US,D,20250116,000000,19.48,19.77,19.4107,19.5,229413,0
+COF_I.US,D,20250117,000000,19.54,19.74,19.3001,19.67,136183,0
+COF_I.US,D,20250121,000000,19.7101,20.04,19.6501,20.04,137946,0
+COF_I.US,D,20250122,000000,20,20,19.7501,19.88,121469,0
+COF_I.US,D,20250123,000000,19.7,19.92,19.6503,19.8,151622,0
+COF_I.US,D,20250124,000000,19.8,19.99,19.8,19.88,69792,0
+COF_I.US,D,20250127,000000,19.8896,20.42,19.82,20.39,147516,0
+COF_I.US,D,20250128,000000,20.2401,20.39,20.11,20.2019,79720,0
+COF_I.US,D,20250129,000000,20.25,20.32,19.96,20.02,102171,0
+COF_I.US,D,20250130,000000,20.1419,20.27,20.1,20.22,97604,0
+COF_I.US,D,20250131,000000,20.18,20.26,19.88,20.07,146552,0
+COF_I.US,D,20250203,000000,19.95,20.09,19.86,19.86,71767,0
+COF_I.US,D,20250204,000000,19.8452,19.97,19.8396,19.92,92938,0
+COF_I.US,D,20250205,000000,20.13,20.26,20.0015,20.15,64261,0
+COF_I.US,D,20250206,000000,20.14,20.22,20.0752,20.11,94707,0
+COF_I.US,D,20250207,000000,20.0433,20.1399,19.96,19.96,45979,0
+COF_I.US,D,20250210,000000,20.09,20.1199,20.03,20.04,48459,0
+COF_I.US,D,20250211,000000,20.05,20.09,19.96,20.06,74117,0
+COF_I.US,D,20250212,000000,19.81,19.93,19.7109,19.93,115581,0
+COF_I.US,D,20250213,000000,20.0753,20.18,20.026,20.18,56468,0
+COF_I.US,D,20250214,000000,20.2409,20.355,20.21,20.34,72565,0
+COF_I.US,D,20250218,000000,20.02,20.08,19.87,19.89,45898,0
+COF_I.US,D,20250219,000000,19.94,19.98,19.78,19.81,119718,0
+COF_I.US,D,20250220,000000,19.9499,19.9499,19.76,19.81,77631,0
+COF_I.US,D,20250221,000000,19.865,19.97,19.79,19.7983,60240,0
+COF_I.US,D,20250224,000000,19.8441,19.96,19.8201,19.83,75714,0
+COF_I.US,D,20250225,000000,19.96,20.12,19.94,20.08,173161,0
+COF_I.US,D,20250226,000000,20.09,20.16,19.94,20.1299,83743,0
+COF_I.US,D,20250227,000000,20.085,20.1699,20.04,20.1572,57298,0
+COF_I.US,D,20250228,000000,20.22,20.24,20,20.02,115429,0
+COF_I.US,D,20250303,000000,20.112,20.37,20.1084,20.26,87709,0
+COF_I.US,D,20250304,000000,20.1492,20.2,19.8701,20,111305,0
+COF_I.US,D,20250305,000000,20.11,20.13,19.97,20.0692,68917,0
+COF_I.US,D,20250306,000000,19.95,20.05,19.9,20.02,65166,0
+COF_I.US,D,20250307,000000,19.9984,20.05,19.78,19.84,69822,0
+COF_I.US,D,20250310,000000,19.85,19.85,19.512,19.53,71820,0
+COF_I.US,D,20250311,000000,19.6185,19.6185,19.36,19.45,89375,0
+COF_I.US,D,20250312,000000,19.57,19.5799,19.35,19.57,59442,0
+COF_I.US,D,20250313,000000,19.57,19.68,19.5,19.6,56513,0
+COF_I.US,D,20250314,000000,19.578,19.78,19.5107,19.71,58960,0
+COF_I.US,D,20250317,000000,19.7001,19.91,19.6513,19.77,63579,0
+COF_I.US,D,20250318,000000,19.768,19.85,19.62,19.8,93725,0
+COF_I.US,D,20250319,000000,19.8217,19.92,19.79,19.92,87455,0
+COF_I.US,D,20250320,000000,19.895,19.96,19.8245,19.95,107467,0
+COF_I.US,D,20250321,000000,19.87,20.06,19.8501,20.03,93607,0
+COF_I.US,D,20250324,000000,20.07,20.1,20,20.05,141728,0
+COF_I.US,D,20250325,000000,20.015,20.1,19.97,20.1,133648,0
+COF_I.US,D,20250326,000000,20.0457,20.08,19.72,19.73,84857,0
+COF_I.US,D,20250327,000000,19.69,19.7,19.52,19.56,94551,0
+COF_I.US,D,20250328,000000,19.6,19.72,19.19,19.22,137507,0
+COF_I.US,D,20250331,000000,19.16,19.2141,18.98,18.98,550263,0
+COF_I.US,D,20250401,000000,19,19.27,18.9701,19.07,114325,0
+COF_I.US,D,20250402,000000,19.0259,19.1797,19.02,19.09,50448,0
+COF_I.US,D,20250403,000000,18.9,18.92,18.71,18.86,139605,0
+COF_I.US,D,20250404,000000,18.62155,19,18.38,18.95,122560,0
+COF_I.US,D,20250407,000000,18.45,19.02,18.36,18.6,127992,0
+COF_I.US,D,20250408,000000,18.75,18.82,18.39,18.55,91899,0
+COF_I.US,D,20250409,000000,18.45,18.7,18.14,18.52,302672,0
+COF_I.US,D,20250410,000000,18.4686,18.4686,17.95,17.96,203644,0
+COF_I.US,D,20250411,000000,17.85,18,17.7514,17.9,136843,0
+COF_I.US,D,20250414,000000,18.03,18.1,17.94,18,85047,0
+COF_I.US,D,20250415,000000,18,18.1,17.94,18.01,167950,0
+COF_I.US,D,20250416,000000,18,18.19,17.95,18.03,97404,0
+COF_I.US,D,20250417,000000,18.08,18.165,17.95,17.95,205095,0
+COF_I.US,D,20250421,000000,17.95,18,17.83,17.92,112234,0
+COF_I.US,D,20250422,000000,18,18.26,17.9955,18.15,153871,0
+COF_I.US,D,20250423,000000,18.45,18.4899,18.2879,18.31,82080,0
+COF_I.US,D,20250424,000000,18.4866,18.62,18.38,18.55,105199,0
+COF_I.US,D,20250425,000000,18.4941,18.7,18.46,18.68,157077,0
+COF_I.US,D,20250428,000000,18.7,18.9,18.62,18.85,89862,0
+COF_I.US,D,20250429,000000,18.88,18.9799,18.8308,18.86,65082,0
+COF_I.US,D,20250430,000000,18.75,18.87,18.69,18.69,112143,0
+COF_I.US,D,20250501,000000,18.765,18.8,18.56,18.63,122043,0
+COF_I.US,D,20250502,000000,18.7155,18.94,18.65,18.83,74207,0
+COF_I.US,D,20250505,000000,18.74,18.9197,18.74,18.81,97690,0
+COF_I.US,D,20250506,000000,18.74,18.96,18.74,18.96,58580,0
+COF_I.US,D,20250507,000000,18.9776,19.06,18.93,19.04,73872,0
+COF_I.US,D,20250508,000000,19.045,19.12,18.9,18.9,97615,0
+COF_I.US,D,20250509,000000,18.95,19.05,18.81,18.845,79358,0
+COF_I.US,D,20250512,000000,18.99,19.0748,18.86,18.89,181349,0
+COF_I.US,D,20250513,000000,18.913,18.97,18.83,18.94,77692,0
+COF_I.US,D,20250514,000000,19.03,19.04,18.76,18.81,99575,0
+COF_I.US,D,20250515,000000,18.932,19.0294,18.81,18.91,125736,0
+COF_I.US,D,20250516,000000,18.95,18.982,18.86,18.982,70439,0
+COF_I.US,D,20250519,000000,18.83,19.05,18.8,19.05,90338,0
+COF_I.US,D,20250520,000000,18.98,19.16,18.94,19.14,97493,0
+COF_I.US,D,20250521,000000,18.7983,18.7983,18.29,18.29,162070,0
+COF_I.US,D,20250522,000000,18.3,18.47,18.22,18.35,132853,0
+COF_I.US,D,20250523,000000,18.31,18.42,18.225,18.37,62293,0
+COF_I.US,D,20250527,000000,18.51,18.5881,18.45,18.57,104253,0
+COF_I.US,D,20250528,000000,18.6125,18.6125,18.4201,18.47,86242,0
+COF_I.US,D,20250529,000000,18.52,18.5833,18.48,18.53,85607,0
+COF_I.US,D,20250530,000000,18.56,18.83,18.4506,18.75,373666,0
+COF_I.US,D,20250602,000000,18.74,18.78,18.56,18.65,126698,0
+COF_I.US,D,20250603,000000,18.65,18.8499,18.65,18.75,147368,0
+COF_I.US,D,20250604,000000,18.7117,18.88,18.7014,18.8101,82383,0
+COF_I.US,D,20250605,000000,18.8815,18.92,18.8101,18.85,47665,0
+COF_I.US,D,20250606,000000,18.86,18.9,18.66,18.69,132001,0
+COF_I.US,D,20250609,000000,18.7,18.82,18.66,18.74,81568,0
+COF_I.US,D,20250610,000000,18.79,18.85,18.73,18.82,122556,0
+COF_I.US,D,20250611,000000,18.855,18.99,18.8001,18.82,261501,0
+COF_I.US,D,20250612,000000,18.89,18.94,18.8223,18.93,303836,0
+COF_I.US,D,20250613,000000,18.8799,18.8799,18.67,18.75,81371,0
+COF_I.US,D,20250616,000000,18.76,18.8123,18.63,18.68,129956,0
+COF_I.US,D,20250617,000000,18.72,18.78,18.59,18.7,93158,0
+COF_I.US,D,20250618,000000,18.6601,18.83,18.6601,18.79,192066,0
+COF_I.US,D,20250620,000000,18.81,18.94,18.57,18.83,56426,0
+COF_I.US,D,20250623,000000,18.83,18.8728,18.8,18.84,66685,0
+COF_I.US,D,20250624,000000,18.89,19.03,18.8297,19.03,89578,0
+COF_I.US,D,20250625,000000,19.035,19.08,18.8504,18.92,94394,0
+COF_I.US,D,20250626,000000,18.93,19.0399,18.9,19.039,79064,0
+COF_I.US,D,20250627,000000,19.0399,19.054,18.8,18.8,72041,0
+COF_I.US,D,20250630,000000,18.8881,18.96,18.77,18.9,390733,0
+COF_I.US,D,20250701,000000,18.925,19.14,18.91,19.1,128925,0
+COF_I.US,D,20250702,000000,19.03,19.48,19.03,19.48,75083,0
+COF_I.US,D,20250703,000000,19.48,19.6899,19.45,19.57,65505,0
+COF_I.US,D,20250707,000000,19.5001,19.63,19.37,19.4563,89156,0
+COF_I.US,D,20250708,000000,19.38,19.5749,19.37,19.54,102543,0
+COF_I.US,D,20250709,000000,19.69,19.79,19.6401,19.7,105680,0
+COF_I.US,D,20250710,000000,19.742225,19.8199,19.69,19.76,78043,0
+COF_I.US,D,20250711,000000,19.7089,19.8,19.61,19.6433,111275,0
+COF_I.US,D,20250714,000000,19.625,19.67,19.4101,19.5345,86620,0
+COF_I.US,D,20250715,000000,19.45,19.53,19.3575,19.38,110871,0
+COF_I.US,D,20250716,000000,19.47,19.5491,19.2309,19.33,85781,0
+COF_I.US,D,20250717,000000,19.386,19.57,19.32,19.52,102961,0
+COF_I.US,D,20250718,000000,19.58,19.64,19.52,19.59,61945,0
+COF_I.US,D,20250721,000000,19.7,19.75,19.5001,19.73,126290,0
+COF_I.US,D,20250722,000000,19.72,19.76,19.62,19.7,68700,0
+COF_I.US,D,20250723,000000,19.67,19.77,19.55,19.6,58302,0
+COF_I.US,D,20250724,000000,19.6699,19.67,19.56,19.58,60908,0
+COF_I.US,D,20250725,000000,19.6366,19.73,19.57,19.71,64651,0
+COF_I.US,D,20250728,000000,19.65,19.735,19.59,19.61,96992,0
+COF_I.US,D,20250729,000000,19.6101,19.83,19.6101,19.72,77130,0
+COF_I.US,D,20250730,000000,19.6745,19.7999,19.49,19.63,89204,0
+COF_I.US,D,20250731,000000,19.5801,19.9,19.58,19.67,153571,0
+COF_I.US,D,20250801,000000,19.685,19.8501,19.66,19.73,70173,0
+COF_I.US,D,20250804,000000,19.81,20.0493,19.76,19.945,45015,0
+COF_I.US,D,20250805,000000,19.97,19.98,19.8635,19.92,55424,0
+COF_I.US,D,20250806,000000,19.92,20.0298,19.87,19.91,66377,0
+COF_I.US,D,20250807,000000,19.9404,19.9717,19.83,19.86,108289,0
+COF_I.US,D,20250808,000000,19.87,19.94,19.79,19.89,61083,0
+COF_I.US,D,20250811,000000,19.96,19.98,19.86,19.88,55672,0
+COF_I.US,D,20250812,000000,19.912,19.9799,19.88,19.92,101772,0
+COF_I.US,D,20250813,000000,19.98,20.05,19.9201,20,102105,0
+COF_I.US,D,20250814,000000,19.95,20.0099,19.86,19.91,67030,0
+COF_I.US,D,20250815,000000,19.65,19.7095,19.6,19.62,68856,0
+COF_I.US,D,20250818,000000,19.48,19.6699,19.48,19.64,82181,0
+COF_I.US,D,20250819,000000,19.66,19.7799,19.65,19.76,164136,0
+COF_I.US,D,20250820,000000,19.72,19.89,19.69,19.8,100286,0
+COF_I.US,D,20250821,000000,19.82,19.82,19.71,19.71,62297,0
+COF_I.US,D,20250822,000000,19.76,20.13,19.75,20,123272,0
+COF_I.US,D,20250825,000000,20.0067,20.0799,19.91,19.98,95671,0
+COF_I.US,D,20250826,000000,20.0122,20.0435,19.8,19.89,104542,0
+COF_I.US,D,20250827,000000,19.85,19.8993,19.77,19.79,142872,0
+COF_I.US,D,20250828,000000,19.82,19.94,19.78,19.83,81749,0
+COF_I.US,D,20250829,000000,19.865,19.91,19.72,19.72,205173,0
+COF_I.US,D,20250902,000000,19.695,19.86,19.6337,19.68,127779,0
+COF_I.US,D,20250903,000000,19.795,19.87,19.67,19.79,72551,0
+COF_I.US,D,20250904,000000,19.8627,19.95,19.79,19.92,54685,0
+COF_I.US,D,20250905,000000,20.05,20.3671,20.0499,20.3,65971,0
+COF_I.US,D,20250908,000000,20.4,20.62,20.4,20.54,144697,0
+COF_I.US,D,20250909,000000,20.56,20.63,20.44,20.5981,84066,0
+COF_I.US,D,20250910,000000,20.69,20.77,20.61,20.65,103866,0
+COF_I.US,D,20250911,000000,20.7401,20.99,20.69,20.85,117983,0
+COF_I.US,D,20250912,000000,20.8744,21.02,20.75,20.98,86066,0
+COF_I.US,D,20250915,000000,21.0258,21.06,20.9,21.02,55311,0
+COF_I.US,D,20250916,000000,20.9918,21.2,20.9,21.15,68588,0
+COF_I.US,D,20250917,000000,21.22,21.22,20.84,21.0152,145315,0
+COF_I.US,D,20250918,000000,20.86,20.97,20.7846,20.83,53216,0
+COF_I.US,D,20250919,000000,20.8651,20.9299,20.68,20.87,70385,0
+COF_I.US,D,20250922,000000,20.895,20.9,20.77,20.8305,90982,0
+COF_I.US,D,20250923,000000,20.823,20.89,20.6101,20.75,100462,0
+COF_I.US,D,20250924,000000,20.7378,20.81,20.66,20.66,76639,0
+COF_I.US,D,20250925,000000,20.655,20.6699,20.405,20.47,69473,0
+COF_I.US,D,20250926,000000,20.51,20.56,20.42,20.43,47131,0
+COF_I.US,D,20250929,000000,20.45,20.5299,20.38,20.42,81759,0
+COF_I.US,D,20250930,000000,20.3801,20.4399,20.12,20.18,181471,0
+COF_I.US,D,20251001,000000,20.213,20.6131,20.17,20.56,75765,0
+COF_I.US,D,20251002,000000,20.65,20.69,20.4,20.5,54439,0
+COF_I.US,D,20251003,000000,20.65,20.65,20.36,20.39,48840,0
+COF_I.US,D,20251006,000000,20.4001,20.465,20.31,20.41,70099,0
+COF_I.US,D,20251007,000000,20.4346,20.48,20.321,20.35,59403,0
+COF_I.US,D,20251008,000000,20.394,20.42,20.27,20.27,66659,0
+COF_I.US,D,20251009,000000,20.3306,20.3306,20.11,20.17,61897,0
+COF_I.US,D,20251010,000000,20.2174,20.2914,19.94,19.94,89021,0
+COF_I.US,D,20251013,000000,20.085,20.13,19.98,20.08,43991,0
+COF_I.US,D,20251014,000000,20.01,20.1699,19.9619,20.05,40958,0
+COF_I.US,D,20251015,000000,20.17,20.27,20.1015,20.23,60634,0
+COF_I.US,D,20251016,000000,20.4,20.4,20.0001,20.03,82696,0
+COF_I.US,D,20251017,000000,20.052,20.27,20,20.1,81241,0
+COF_I.US,D,20251020,000000,20.25,20.378,20.18,20.25,73752,0
+COF_I.US,D,20251021,000000,20.25,20.4399,20.19,20.36,63955,0
+COF_I.US,D,20251022,000000,20.44,20.44,20.2101,20.22,71841,0
+COF_I.US,D,20251023,000000,20.2101,20.31,20.2,20.21,91288,0
+COF_I.US,D,20251024,000000,20.27,20.37,20.25,20.26,73200,0
+COF_I.US,D,20251027,000000,20.37,20.44,20.27,20.29,74942,0
+COF_I.US,D,20251028,000000,20.28,20.36,20.2,20.23,115931,0
+COF_I.US,D,20251029,000000,20.28,20.33,20.2101,20.27,175251,0
+COF_I.US,D,20251030,000000,20.24,20.28,19.98,19.98,131826,0
+COF_I.US,D,20251031,000000,19.99,20.085,19.78,19.86,131964,0
+COF_I.US,D,20251103,000000,19.88,19.97,19.69,19.7,143748,0
+COF_I.US,D,20251104,000000,19.685,19.78,19.67,19.73,94171,0
+COF_I.US,D,20251105,000000,19.74,19.99,19.73,19.9,66179,0
+COF_I.US,D,20251106,000000,19.9,19.982,19.8401,19.9061,54180,0
+COF_I.US,D,20251107,000000,19.9101,19.95,19.8184,19.91,81154,0
+COF_I.US,D,20251110,000000,19.99,20.14,19.97,20.06,80788,0
+COF_I.US,D,20251111,000000,20.1,20.16,20.0301,20.05,53794,0
+COF_I.US,D,20251112,000000,20.0301,20.1299,19.9,19.9,72712,0
+COF_I.US,D,20251113,000000,19.9,19.9399,19.62,19.65,128290,0
+COF_I.US,D,20251114,000000,19.67,19.805,19.6,19.65,74752,0
+COF_I.US,D,20251117,000000,19.41,19.42,19.0101,19.06,120262,0
+COF_I.US,D,20251118,000000,19.12,19.17,18.97,19.06,139874,0
+COF_I.US,D,20251119,000000,19.1,19.14,18.901,18.96,177291,0
+COF_I.US,D,20251120,000000,19.02,19.0863,18.75,18.81,104718,0
+COF_I.US,D,20251121,000000,18.95,19.03,18.74,18.88,102053,0
+COF_I.US,D,20251124,000000,18.937,19.04,18.8801,18.99,107185,0
+COF_I.US,D,20251125,000000,18.98,19.15,18.925,19.11,111078,0
+COF_I.US,D,20251126,000000,19.06,19.27,19.06,19.18,80635,0
+COF_I.US,D,20251128,000000,19.2134,19.32,19.13,19.13,110141,0
+COF_I.US,D,20251201,000000,19.09,19.1999,19.05,19.06,118556,0
+COF_I.US,D,20251202,000000,19.092,19.12,18.97,19.01,205218,0
+COF_I.US,D,20251203,000000,19.065,19.19,18.9601,19.01,145837,0
+COF_I.US,D,20251204,000000,19.0079,19.05,18.92,18.95,184011,0
+COF_I.US,D,20251205,000000,19,19.02,18.81,18.92,272053,0
+COF_I.US,D,20251208,000000,18.9456,18.971,18.82,18.87,162214,0
+COF_I.US,D,20251209,000000,18.9799,19.03,18.79,18.85,183382,0
+COF_I.US,D,20251210,000000,18.885,19.02,18.8,18.97,181622,0
+COF_I.US,D,20251211,000000,18.9852,19.23,18.9,19.15,183452,0
+COF_I.US,D,20251212,000000,19.0915,19.15,19.02,19.03,125333,0
+COF_I.US,D,20251215,000000,19.13,19.21,19,19.05,135722,0
+COF_I.US,D,20251216,000000,19.1,19.15,19,19.1,198193,0
+COF_I.US,D,20251217,000000,19.085,19.13,19,19.07,180829,0
+COF_I.US,D,20251218,000000,19.13,19.2099,19.07,19.07,289916,0
+COF_I.US,D,20251219,000000,19.06,19.15,19.01,19.04,154039,0
+COF_I.US,D,20251222,000000,19.06,19.1,19,19,163764,0
+COF_I.US,D,20251223,000000,18.97,19.06,18.92,18.98,189912,0
+COF_I.US,D,20251224,000000,19.031,19.0585,18.94,19,55531,0
+COF_I.US,D,20251226,000000,18.995,19.06,18.9601,19.0108,71881,0
+COF_I.US,D,20251229,000000,18.985,19.03,18.94,19,187569,0
+COF_I.US,D,20251230,000000,19.01,19.06,18.91,19.04,185378,0
+COF_I.US,D,20251231,000000,19.02,19.08,19.005,19.01,283294,0
+COF_I.US,D,20260102,000000,19.1558,19.37,19.09,19.34,152337,0
+COF_I.US,D,20260105,000000,19.37,19.5399,19.28,19.4,177876,0
+COF_I.US,D,20260106,000000,19.45,19.45,19.21,19.3,99021,0
+COF_I.US,D,20260107,000000,19.32,19.39,19.2585,19.35,127288,0
+COF_I.US,D,20260108,000000,19.3,19.35,19.21,19.21,74068,0
+COF_I.US,D,20260109,000000,19.34,19.34,19.2,19.27,112580,0
+COF_I.US,D,20260112,000000,19.19,19.31,19.08,19.31,173831,0
+COF_I.US,D,20260113,000000,19.35,19.5,19.325,19.41,203054,0
+COF_I.US,D,20260114,000000,19.41,19.67,19.3737,19.6684,243392,0
+COF_I.US,D,20260115,000000,19.75,19.85,19.655,19.77,149465,0
+COF_I.US,D,20260116,000000,19.73,19.77,19.66,19.68,74219,0
+COF_I.US,D,20260120,000000,19.57,19.65,19.43,19.5,146225,0
+COF_I.US,D,20260121,000000,19.555,19.73,19.51,19.66,96491,0
+COF_I.US,D,20260122,000000,19.67,19.8192,19.62,19.73,100870,0
+COF_I.US,D,20260123,000000,19.7193,19.87,19.62,19.79,116450,0
+COF_I.US,D,20260126,000000,19.7752,19.89,19.74,19.76,81706,0
+COF_I.US,D,20260127,000000,19.75,19.8699,19.72,19.72,65378,0
+COF_I.US,D,20260128,000000,19.76,19.79,19.64,19.73,127967,0
+COF_I.US,D,20260129,000000,19.7,19.75,19.58,19.62,90244,0
+COF_I.US,D,20260130,000000,19.6999,19.6999,19.6,19.69,145986,0
+COF_I.US,D,20260202,000000,19.67,19.81,19.67,19.77,112415,0
+COF_I.US,D,20260203,000000,19.8,19.85,19.62,19.72,133106,0
+COF_I.US,D,20260204,000000,19.7493,19.8,19.7,19.745,80058,0
+COF_I.US,D,20260205,000000,19.75,19.8,19.68,19.77,89345,0
+COF_I.US,D,20260206,000000,19.83,19.9299,19.7201,19.74,98575,0
+COF_I.US,D,20260209,000000,19.765,19.78,19.67,19.77,84531,0
+COF_I.US,D,20260210,000000,19.805,19.84,19.75,19.78,96891,0
+COF_I.US,D,20260211,000000,19.822,19.88,19.76,19.83,43632,0
+COF_I.US,D,20260212,000000,19.87,19.88,19.78,19.7906,67470,0
+COF_I.US,D,20260213,000000,19.88,19.88,19.82,19.82,104277,0
+COF_I.US,D,20260217,000000,19.55,19.74,19.5202,19.73,145340,0
+COF_I.US,D,20260218,000000,19.73,19.84,19.7101,19.72,148472,0
diff --git a/daily/us/nyse stocks/1/corx.us.txt b/daily/us/nyse stocks/1/corx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b056c76b602497d50a49327d0d75688d06d3acde
--- /dev/null
+++ b/daily/us/nyse stocks/1/corx.us.txt	
@@ -0,0 +1,203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORX.US,D,20241211,000000,16.41,16.41,16.34,16.34,102,0
+CORX.US,D,20241212,000000,16.07,16.1,16.02,16.02,446,0
+CORX.US,D,20241220,000000,16.145,16.1982,15.95,16.19,6672,0
+CORX.US,D,20241223,000000,16.21,16.2688,16.21,16.2688,6810,0
+CORX.US,D,20241226,000000,16.5842,16.76,16.5842,16.71,3991,0
+CORX.US,D,20241230,000000,17.07,17.07,16.645,16.645,1378,0
+CORX.US,D,20250102,000000,17,17.15,17,17.15,2069,0
+CORX.US,D,20250106,000000,17.1,17.1,16.96,16.96,348,0
+CORX.US,D,20250110,000000,17.73,17.73,17.73,17.73,455,0
+CORX.US,D,20250114,000000,18.54,18.54,18.26,18.26,197,0
+CORX.US,D,20250115,000000,18.541,18.6,18.541,18.6,379,0
+CORX.US,D,20250121,000000,19.4,19.45,19.4,19.45,411,0
+CORX.US,D,20250131,000000,19.07,19.115,18.8255,18.8255,638,0
+CORX.US,D,20250203,000000,19.171,19.171,19.171,19.171,400,0
+CORX.US,D,20250210,000000,19.264,19.49,19.264,19.49,671,0
+CORX.US,D,20250211,000000,19.8209,19.8209,18.895,18.895,981,0
+CORX.US,D,20250212,000000,19.3,19.415,19.3,19.415,250,0
+CORX.US,D,20250213,000000,19.41,19.525,19.29,19.525,353,0
+CORX.US,D,20250214,000000,19.751,19.751,19.751,19.751,307,0
+CORX.US,D,20250221,000000,19.6896,19.6896,19.4348,19.4348,114,0
+CORX.US,D,20250225,000000,18.35,18.6998,18.35,18.6998,2018,0
+CORX.US,D,20250226,000000,18.751,18.751,18.52,18.58,2016,0
+CORX.US,D,20250303,000000,16.55,16.55,15.815,15.815,711,0
+CORX.US,D,20250304,000000,15.07,15.55,15.07,15.55,617,0
+CORX.US,D,20250305,000000,15.6541,15.805,15.6541,15.805,717,0
+CORX.US,D,20250319,000000,16.071,16.205,16.07,16.205,803,0
+CORX.US,D,20250325,000000,15.9,15.945,15.9,15.945,891,0
+CORX.US,D,20250402,000000,15.85,15.89,15.81,15.85,811,0
+CORX.US,D,20250403,000000,15.95,15.95,15.875,15.875,870,0
+CORX.US,D,20250407,000000,16.3999,16.3999,16.343,16.343,160,0
+CORX.US,D,20250408,000000,16.541,16.541,16.4991,16.4991,157,0
+CORX.US,D,20250410,000000,17.47,17.66,17.47,17.6171,835,0
+CORX.US,D,20250411,000000,18.08,18.199,18.07,18.16,4503,0
+CORX.US,D,20250414,000000,18,18.16,17.86,17.86,675,0
+CORX.US,D,20250416,000000,17.741,17.775,17.741,17.775,1051,0
+CORX.US,D,20250422,000000,17.3545,17.3545,17.155,17.155,305,0
+CORX.US,D,20250423,000000,17.0001,17.0001,16.905,16.905,1308,0
+CORX.US,D,20250425,000000,17.3,17.3,17.275,17.275,606,0
+CORX.US,D,20250428,000000,17.2,17.2,17.095,17.095,117,0
+CORX.US,D,20250429,000000,17.03,17.03,16.225,16.225,751,0
+CORX.US,D,20250430,000000,16.72,16.72,16.485,16.485,284,0
+CORX.US,D,20250501,000000,16.47,16.47,16.305,16.305,210,0
+CORX.US,D,20250505,000000,15.89,15.89,15.085,15.085,854,0
+CORX.US,D,20250507,000000,15.15,15.15,14.785,14.785,200,0
+CORX.US,D,20250512,000000,14.971,14.971,14.615,14.615,5840,0
+CORX.US,D,20250513,000000,14.14,14.359,14.14,14.31,3864,0
+CORX.US,D,20250514,000000,14.4,14.4699,14.4,14.4699,362,0
+CORX.US,D,20250515,000000,14.5,14.73,14.47,14.7,3853,0
+CORX.US,D,20250516,000000,14.7212,14.7212,14.3352,14.3352,544,0
+CORX.US,D,20250519,000000,14.419,14.5993,14.396,14.5993,2355,0
+CORX.US,D,20250520,000000,14.6,15.13,14.6,15.13,11235,0
+CORX.US,D,20250521,000000,15.55,15.55,15.455,15.455,7803,0
+CORX.US,D,20250523,000000,15.2,15.39,15.19,15.39,2984,0
+CORX.US,D,20250528,000000,14.76,14.76,14.72,14.73,5218,0
+CORX.US,D,20250529,000000,14.42,14.5404,14.3712,14.5404,4254,0
+CORX.US,D,20250530,000000,14.54,14.54,14.33,14.33,192,0
+CORX.US,D,20250605,000000,13.97,13.99,13.86,13.99,560,0
+CORX.US,D,20250606,000000,14.2484,14.2484,14.205,14.205,146,0
+CORX.US,D,20250611,000000,13.96,13.96,13.811,13.84,1803,0
+CORX.US,D,20250613,000000,14,14.095,14,14.095,316,0
+CORX.US,D,20250616,000000,13.73,13.73,13.505,13.505,1019,0
+CORX.US,D,20250620,000000,14.07,14.07,13.9,13.925,1141,0
+CORX.US,D,20250623,000000,13.3184,13.379,13.3184,13.3518,2046,0
+CORX.US,D,20250624,000000,13.329,13.329,13.01,13.01,526,0
+CORX.US,D,20250626,000000,12.5235,12.5235,12.49,12.49,268,0
+CORX.US,D,20250627,000000,12.831,12.88,12.831,12.88,329,0
+CORX.US,D,20250702,000000,13.2395,13.55,13.2,13.3444,35557,0
+CORX.US,D,20250703,000000,13.52,13.82,13.34,13.5637,9344,0
+CORX.US,D,20250707,000000,12.71,12.82,12.42,12.44,9209,0
+CORX.US,D,20250708,000000,12.05,12.44,12.05,12.095,2245,0
+CORX.US,D,20250709,000000,12.05,12.19,12.01,12.15,2484,0
+CORX.US,D,20250710,000000,12.13,12.15,12.13,12.135,685,0
+CORX.US,D,20250711,000000,12.04,12.04,11.965,11.965,1089,0
+CORX.US,D,20250714,000000,12.21,12.23,12.146,12.23,6071,0
+CORX.US,D,20250715,000000,11.99,12.28,11.89,12.22,2731,0
+CORX.US,D,20250716,000000,12.41,12.5446,12.4,12.52,865,0
+CORX.US,D,20250717,000000,12.52,12.52,12.2519,12.285,2607,0
+CORX.US,D,20250718,000000,12.71,12.7799,12.71,12.735,1385,0
+CORX.US,D,20250721,000000,12.33,12.42,12.22,12.42,1390,0
+CORX.US,D,20250722,000000,12.2601,12.2601,12.16,12.16,1062,0
+CORX.US,D,20250723,000000,12.12,12.12,12.095,12.095,605,0
+CORX.US,D,20250724,000000,12.23,12.3195,12.16,12.295,985,0
+CORX.US,D,20250725,000000,12.19,12.19,12.1,12.165,1605,0
+CORX.US,D,20250728,000000,11.84,11.84,11.72,11.76,845,0
+CORX.US,D,20250729,000000,10.97,11.22,10.9113,10.98,2027,0
+CORX.US,D,20250730,000000,11.111,11.18,11.0758,11.125,5078,0
+CORX.US,D,20250731,000000,10.98,11.27,10.95,11.27,2842,0
+CORX.US,D,20250801,000000,11.3,11.3,10.9833,10.985,4879,0
+CORX.US,D,20250804,000000,11.09,11.09,10.855,10.855,7524,0
+CORX.US,D,20250805,000000,10.745,10.745,10.49,10.505,3615,0
+CORX.US,D,20250806,000000,10.44,10.52,10.22,10.495,8505,0
+CORX.US,D,20250807,000000,10.71,10.79,10.679,10.75,4097,0
+CORX.US,D,20250808,000000,10.93,10.93,10.65,10.665,5595,0
+CORX.US,D,20250811,000000,10.7,10.8499,10.7,10.789,3868,0
+CORX.US,D,20250812,000000,10.559,10.6,9.93,10.05,18832,0
+CORX.US,D,20250813,000000,10.14,10.24,10.05,10.145,2017,0
+CORX.US,D,20250814,000000,10.01,10.245,10.01,10.245,1005,0
+CORX.US,D,20250815,000000,10.29,10.585,10.29,10.585,990,0
+CORX.US,D,20250818,000000,10.56,10.705,10.56,10.645,3542,0
+CORX.US,D,20250819,000000,10.55,10.55,10.46,10.46,1062,0
+CORX.US,D,20250820,000000,10.49,10.6,10.48,10.515,4864,0
+CORX.US,D,20250821,000000,10.67,11,10.62,10.975,17425,0
+CORX.US,D,20250822,000000,10.92,11.02,10.85,10.91,5654,0
+CORX.US,D,20250825,000000,11.14,11.155,10.88,10.94,3920,0
+CORX.US,D,20250826,000000,10.89,10.89,10.77,10.785,4922,0
+CORX.US,D,20250827,000000,10.5,10.5,10.29,10.29,6551,0
+CORX.US,D,20250828,000000,10.24,10.5595,10.24,10.5595,3471,0
+CORX.US,D,20250829,000000,10.6799,11.0199,10.66,10.995,6421,0
+CORX.US,D,20250902,000000,10.784014,11.155,10.75,11.155,19754,0
+CORX.US,D,20250903,000000,11.11,11.12,10.84,10.925,4910,0
+CORX.US,D,20250904,000000,10.796,11.069,10.74,11.045,2062,0
+CORX.US,D,20250905,000000,11.12,11.186,10.895,10.895,2454,0
+CORX.US,D,20250908,000000,10.83,11.0996,10.78,11.0996,10758,0
+CORX.US,D,20250909,000000,11.04,11.08,10.9848,10.9848,1690,0
+CORX.US,D,20250910,000000,10.99,10.99,10.845,10.845,2051,0
+CORX.US,D,20250911,000000,10.88,11.0046,10.88,11.0046,665,0
+CORX.US,D,20250912,000000,11.23,11.53,11.06,11.42,13917,0
+CORX.US,D,20250915,000000,11.349,11.3986,11.15,11.1946,10296,0
+CORX.US,D,20250916,000000,11.38,11.61,11.37,11.4889,9970,0
+CORX.US,D,20250917,000000,11.5496,11.5496,11.37,11.45,6801,0
+CORX.US,D,20250918,000000,11.29,11.36,11.235,11.25,1364,0
+CORX.US,D,20250919,000000,11.33,11.33,11.2354,11.2354,489,0
+CORX.US,D,20250922,000000,11.0456,11.2,10.9501,11.1015,6119,0
+CORX.US,D,20250923,000000,11.199,11.32,11.199,11.3199,2555,0
+CORX.US,D,20250924,000000,11.2796,11.305,11.2202,11.2202,3678,0
+CORX.US,D,20250925,000000,11.35,11.35,11.35,11.35,643,0
+CORX.US,D,20250926,000000,10.89,10.96,10.7959,10.7959,1869,0
+CORX.US,D,20250929,000000,10.7,10.81,10.67,10.78,2008,0
+CORX.US,D,20250930,000000,10.5,10.52,10.48,10.5,2177,0
+CORX.US,D,20251001,000000,10.306,10.6133,10.28,10.6133,2562,0
+CORX.US,D,20251002,000000,10.45,10.78,10.45,10.7503,642,0
+CORX.US,D,20251003,000000,10.7,10.8116,10.68,10.7,4099,0
+CORX.US,D,20251007,000000,10.7,10.7,10.6714,10.6714,445,0
+CORX.US,D,20251008,000000,10.789,10.84,10.759,10.8001,684,0
+CORX.US,D,20251009,000000,10.8494,10.8494,10.61,10.61,665,0
+CORX.US,D,20251010,000000,10.5,10.5,10.325,10.3604,2949,0
+CORX.US,D,20251013,000000,10.36,10.37,10.25,10.27,2668,0
+CORX.US,D,20251014,000000,10.27,10.3468,10.27,10.3468,394,0
+CORX.US,D,20251015,000000,10.3396,10.57,10.3396,10.57,2377,0
+CORX.US,D,20251016,000000,10.5512,10.83,10.5512,10.7898,1364,0
+CORX.US,D,20251017,000000,10.8459,10.8459,10.8219,10.8414,292,0
+CORX.US,D,20251020,000000,10.8,10.895,10.71,10.895,705,0
+CORX.US,D,20251021,000000,10.685,10.685,10.685,10.685,617,0
+CORX.US,D,20251022,000000,10.82,10.905,10.82,10.8768,1135,0
+CORX.US,D,20251023,000000,10.905,11.0769,10.89,11.0769,689,0
+CORX.US,D,20251024,000000,10.91,10.9188,10.88,10.9188,1959,0
+CORX.US,D,20251028,000000,11.329,11.44,11.14,11.2717,3942,0
+CORX.US,D,20251029,000000,11.06,11.1319,11.01,11.1319,577,0
+CORX.US,D,20251030,000000,11.01,11.17,10.91,10.92,4580,0
+CORX.US,D,20251031,000000,10.88,10.98,10.88,10.98,1121,0
+CORX.US,D,20251103,000000,10.926,11.18,10.926,11.141,8037,0
+CORX.US,D,20251104,000000,10.901,10.96,10.9,10.95,1794,0
+CORX.US,D,20251105,000000,11.0784,11.1703,11.0784,11.1703,914,0
+CORX.US,D,20251106,000000,10.879,10.92,10.85,10.85,2172,0
+CORX.US,D,20251107,000000,10.95,10.95,10.7651,10.7651,1821,0
+CORX.US,D,20251110,000000,10.9097,10.9097,10.8921,10.8921,460,0
+CORX.US,D,20251112,000000,11.031,11.152,11.031,11.145,680,0
+CORX.US,D,20251113,000000,11.299,11.519,11.28,11.4752,7131,0
+CORX.US,D,20251114,000000,11.489,11.4939,10.86,10.8843,8693,0
+CORX.US,D,20251117,000000,11.05,11.091,11.01,11.0753,1046,0
+CORX.US,D,20251118,000000,11.13,11.13,11.0999,11.0999,1224,0
+CORX.US,D,20251119,000000,10.77,11.04,10.7651,10.7651,1172,0
+CORX.US,D,20251120,000000,10.5801,10.63,10.52,10.5799,11102,0
+CORX.US,D,20251121,000000,10.51,10.61,10.49,10.5852,2646,0
+CORX.US,D,20251124,000000,10.46,10.5535,10.46,10.5449,2466,0
+CORX.US,D,20251125,000000,10.369,10.38,10.3558,10.3558,1116,0
+CORX.US,D,20251126,000000,10.7629,10.7629,10.74,10.7548,1719,0
+CORX.US,D,20251128,000000,10.74,10.83,10.735,10.8065,849,0
+CORX.US,D,20251201,000000,10.77,10.78,10.684,10.684,5167,0
+CORX.US,D,20251202,000000,10.76,11.01,10.76,10.915,1640,0
+CORX.US,D,20251203,000000,10.7,10.7,10.6,10.6,12617,0
+CORX.US,D,20251204,000000,10.66,10.8,10.66,10.7499,2020,0
+CORX.US,D,20251205,000000,10.799,10.8,10.68,10.68,1835,0
+CORX.US,D,20251208,000000,10.7318,10.7318,10.5704,10.625,9508,0
+CORX.US,D,20251211,000000,10.76,10.79,10.751,10.765,2288,0
+CORX.US,D,20251215,000000,9.9,9.98,9.9,9.97,4700,0
+CORX.US,D,20251216,000000,9.85,9.861,9.8,9.8149,7438,0
+CORX.US,D,20251217,000000,9.87,10.0256,9.87,10.0256,873,0
+CORX.US,D,20251218,000000,10.13,10.19,10.13,10.1795,897,0
+CORX.US,D,20251219,000000,10.15,10.16,10.15,10.15,1614,0
+CORX.US,D,20251222,000000,10.32,10.32,10.3002,10.3002,981,0
+CORX.US,D,20251223,000000,10.363,10.38,10.33,10.33,3144,0
+CORX.US,D,20251224,000000,10.37,10.4813,10.37,10.4813,1424,0
+CORX.US,D,20251226,000000,10.48,10.48,10.41,10.43,1572,0
+CORX.US,D,20251229,000000,10.2,10.2,10.095,10.095,3553,0
+CORX.US,D,20251230,000000,10.07,10.13,10.0001,10.001,6637,0
+CORX.US,D,20251231,000000,10.05,10.05,10,10,2015,0
+CORX.US,D,20260102,000000,10,10,9.86,9.86,1652,0
+CORX.US,D,20260105,000000,10.1112,10.2194,10,10.1851,2853,0
+CORX.US,D,20260106,000000,10.181,10.261,10.15,10.15,4180,0
+CORX.US,D,20260107,000000,10.25,10.32,10.235,10.275,1873,0
+CORX.US,D,20260108,000000,10.311,10.3487,10.23,10.2455,1337,0
+CORX.US,D,20260109,000000,10.18,10.269,9.6501,10.21,34132,0
+CORX.US,D,20260112,000000,10.27,10.3601,8.96,9.14,39586,0
+CORX.US,D,20260113,000000,9,9.1454,8.979,9.0749,6110,0
+CORX.US,D,20260114,000000,9.21,9.24,9.1262,9.14,5353,0
+CORX.US,D,20260115,000000,9.181,9.181,9.07,9.075,7178,0
+CORX.US,D,20260116,000000,9.2,9.3511,9.13,9.2799,4965,0
+CORX.US,D,20260120,000000,9.161,9.2805,9.161,9.228,3226,0
+CORX.US,D,20260121,000000,9.35,9.35,9.125,9.1499,1796,0
+CORX.US,D,20260122,000000,9.2,9.239,9.115,9.2298,2083,0
+CORX.US,D,20260123,000000,9.36,9.56,9.36,9.5093,3194,0
diff --git a/daily/us/nyse stocks/1/cpsl.us.txt b/daily/us/nyse stocks/1/cpsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2450ec042feabca9b7059cd14070fe7322faec4b
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpsl.us.txt	
@@ -0,0 +1,362 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSL.US,D,20240910,000000,24.99,25.04,24.9701,25.0236,51454,0
+CPSL.US,D,20240911,000000,25.04,25.0699,24.9201,25.0699,3105,0
+CPSL.US,D,20240912,000000,25.05,25.12,25.05,25.12,16890,0
+CPSL.US,D,20240913,000000,25.18,25.19,25.18,25.19,12376,0
+CPSL.US,D,20240916,000000,25.14,25.2,25.14,25.1956,28584,0
+CPSL.US,D,20240917,000000,25.22,25.23,25.15,25.1789,8514,0
+CPSL.US,D,20240918,000000,25.18,25.2593,25.1681,25.1833,4318,0
+CPSL.US,D,20240919,000000,25.275,25.31,25.26,25.2852,4922,0
+CPSL.US,D,20240920,000000,25.28,25.31,25.28,25.3052,2501,0
+CPSL.US,D,20240923,000000,25.31,25.36,25.2881,25.36,14045,0
+CPSL.US,D,20240924,000000,25.32,25.35,25.3,25.3257,10058,0
+CPSL.US,D,20240925,000000,25.34,25.34,25.3299,25.33,4523,0
+CPSL.US,D,20240926,000000,25.3301,25.36,25.32,25.32,3490,0
+CPSL.US,D,20240927,000000,25.34,25.34,25.325,25.3304,936,0
+CPSL.US,D,20240930,000000,25.34,25.34,25.3,25.3352,13951,0
+CPSL.US,D,20241001,000000,25.31,25.33,25.2797,25.3052,6114,0
+CPSL.US,D,20241002,000000,25.2595,25.3,25.2595,25.2895,3209,0
+CPSL.US,D,20241003,000000,25.29,25.3,25.24,25.2715,10978,0
+CPSL.US,D,20241004,000000,25.2759,25.31,25.25,25.2899,5263,0
+CPSL.US,D,20241007,000000,25.29,25.3,25.25,25.27,9284,0
+CPSL.US,D,20241008,000000,25.29,25.2948,25.2762,25.2948,1164,0
+CPSL.US,D,20241009,000000,25.31,25.33,25.2881,25.3252,16763,0
+CPSL.US,D,20241010,000000,25.35,25.35,25.28,25.3148,1879,0
+CPSL.US,D,20241011,000000,25.34,25.38,25.31,25.3301,166430,0
+CPSL.US,D,20241014,000000,25.34,25.41,25.34,25.3848,30855,0
+CPSL.US,D,20241015,000000,25.41,25.41,25.3337,25.3549,15019,0
+CPSL.US,D,20241016,000000,25.4,25.41,25.3515,25.3952,27804,0
+CPSL.US,D,20241017,000000,25.4,25.41,25.3622,25.3753,7328,0
+CPSL.US,D,20241018,000000,25.39,25.42,25.39,25.4,5342,0
+CPSL.US,D,20241021,000000,25.3938,25.41,25.373,25.3949,20861,0
+CPSL.US,D,20241022,000000,25.4012,25.4012,25.4012,25.4012,174,0
+CPSL.US,D,20241023,000000,25.38,25.38,25.3546,25.3546,3081,0
+CPSL.US,D,20241024,000000,25.42,25.42,25.3549,25.3748,7789,0
+CPSL.US,D,20241025,000000,25.39,25.41,25.35,25.375,7634,0
+CPSL.US,D,20241028,000000,25.38,25.43,25.38,25.42,5946,0
+CPSL.US,D,20241029,000000,25.42,25.43,25.405,25.4057,5140,0
+CPSL.US,D,20241030,000000,25.44,25.44,25.385,25.3851,1722,0
+CPSL.US,D,20241031,000000,25.36,25.36,25.28,25.2898,14606,0
+CPSL.US,D,20241101,000000,25.35,25.36,25.33,25.339,28761,0
+CPSL.US,D,20241104,000000,25.33,25.35,25.2757,25.3,38790,0
+CPSL.US,D,20241105,000000,25.35,25.3976,25.3499,25.37,26747,0
+CPSL.US,D,20241106,000000,25.45,25.47,25.4207,25.4557,13633,0
+CPSL.US,D,20241107,000000,25.5,25.5199,25.46,25.4852,11023,0
+CPSL.US,D,20241108,000000,25.54,25.54,25.47,25.47,16945,0
+CPSL.US,D,20241111,000000,25.4938,25.54,25.4923,25.5002,17732,0
+CPSL.US,D,20241112,000000,25.4891,25.52,25.46,25.4951,2332,0
+CPSL.US,D,20241113,000000,25.48,25.54,25.48,25.5047,11035,0
+CPSL.US,D,20241114,000000,25.4803,25.54,25.4803,25.4847,11726,0
+CPSL.US,D,20241115,000000,25.48,25.48,25.43,25.4352,10814,0
+CPSL.US,D,20241118,000000,25.46,25.57,25.4375,25.4464,32082,0
+CPSL.US,D,20241119,000000,25.45,25.48,25.4168,25.4601,5892,0
+CPSL.US,D,20241120,000000,25.47,25.51,25.41,25.4553,15069,0
+CPSL.US,D,20241121,000000,25.49,25.57,25.4646,25.4803,14923,0
+CPSL.US,D,20241122,000000,25.4913,25.5109,25.46,25.5109,13472,0
+CPSL.US,D,20241125,000000,25.55,25.58,25.494,25.54,2780,0
+CPSL.US,D,20241126,000000,25.545,25.58,25.5149,25.58,10678,0
+CPSL.US,D,20241127,000000,25.5253,25.58,25.5245,25.5502,15828,0
+CPSL.US,D,20241129,000000,25.5898,25.6,25.5852,25.5852,3653,0
+CPSL.US,D,20241202,000000,25.63,25.72,25.5603,25.6105,17819,0
+CPSL.US,D,20241203,000000,25.56,25.61,25.55,25.6077,7244,0
+CPSL.US,D,20241204,000000,25.5801,25.63,25.5801,25.61,2130,0
+CPSL.US,D,20241205,000000,25.6009,25.63,25.6009,25.6156,1563,0
+CPSL.US,D,20241206,000000,25.659,25.659,25.6091,25.6334,10737,0
+CPSL.US,D,20241209,000000,25.659,25.659,25.6,25.6152,12454,0
+CPSL.US,D,20241210,000000,25.6298,25.63,25.6,25.61,8588,0
+CPSL.US,D,20241211,000000,25.65,25.6746,25.6261,25.63,26700,0
+CPSL.US,D,20241212,000000,25.6313,25.66,25.63,25.6353,10708,0
+CPSL.US,D,20241213,000000,25.67,25.67,25.6103,25.64,453809,0
+CPSL.US,D,20241216,000000,25.66,25.66,25.61,25.6367,6975,0
+CPSL.US,D,20241217,000000,25.63,25.6489,25.6257,25.6257,1717,0
+CPSL.US,D,20241218,000000,25.6361,25.65,25.4999,25.4999,15296,0
+CPSL.US,D,20241219,000000,25.49,25.55,25.49,25.5,9576,0
+CPSL.US,D,20241220,000000,25.4501,25.59,25.4501,25.57,102009,0
+CPSL.US,D,20241223,000000,25.56,25.61,25.535,25.61,9820,0
+CPSL.US,D,20241224,000000,25.61,25.64,25.5949,25.63,11330,0
+CPSL.US,D,20241226,000000,25.63,25.66,25.62,25.6465,6306,0
+CPSL.US,D,20241227,000000,25.61,25.61,25.595,25.6,2605,0
+CPSL.US,D,20241230,000000,25.56,25.6,25.51,25.57,9588,0
+CPSL.US,D,20241231,000000,25.6,25.6,25.5201,25.56,5567,0
+CPSL.US,D,20250102,000000,25.598,25.598,25.5029,25.5452,24651,0
+CPSL.US,D,20250103,000000,25.585,25.63,25.58,25.6002,12841,0
+CPSL.US,D,20250106,000000,25.68,25.69,25.6101,25.66,10515,0
+CPSL.US,D,20250107,000000,25.64,25.64,25.5501,25.5566,75012,0
+CPSL.US,D,20250108,000000,25.5813,25.63,25.55,25.6042,204774,0
+CPSL.US,D,20250110,000000,25.52,25.6,25.49,25.53,11513,0
+CPSL.US,D,20250113,000000,25.51,25.54,25.47,25.5292,7196,0
+CPSL.US,D,20250114,000000,25.515,25.5385,25.5,25.5385,829,0
+CPSL.US,D,20250115,000000,25.612,25.67,25.6,25.6449,2772,0
+CPSL.US,D,20250116,000000,25.67,25.69,25.6444,25.6539,6697,0
+CPSL.US,D,20250117,000000,25.719,25.7399,25.6865,25.73,12393,0
+CPSL.US,D,20250121,000000,25.75,25.77,25.72,25.7498,11185,0
+CPSL.US,D,20250122,000000,25.8,25.81,25.7762,25.7793,12322,0
+CPSL.US,D,20250123,000000,25.782,25.83,25.7722,25.8015,5023,0
+CPSL.US,D,20250124,000000,25.8242,25.8313,25.7812,25.7952,2567,0
+CPSL.US,D,20250127,000000,25.75,25.75,25.7,25.726,6690,0
+CPSL.US,D,20250128,000000,25.78,25.8,25.7479,25.7566,5796,0
+CPSL.US,D,20250129,000000,25.77,25.8,25.74,25.7653,14348,0
+CPSL.US,D,20250130,000000,25.8,25.82,25.75,25.8065,6834,0
+CPSL.US,D,20250131,000000,25.84,25.84,25.7523,25.7676,15542,0
+CPSL.US,D,20250203,000000,25.72,25.77,25.6884,25.7461,13256,0
+CPSL.US,D,20250204,000000,25.75,25.78,25.75,25.7611,7508,0
+CPSL.US,D,20250205,000000,25.77,25.805,25.7501,25.805,8384,0
+CPSL.US,D,20250206,000000,25.82,25.83,25.8,25.8161,23589,0
+CPSL.US,D,20250207,000000,25.7757,25.81,25.7651,25.7651,12063,0
+CPSL.US,D,20250210,000000,25.81,25.83,25.7858,25.83,21543,0
+CPSL.US,D,20250211,000000,25.81,25.82,25.7829,25.7942,18487,0
+CPSL.US,D,20250212,000000,25.79,25.81,25.79,25.791,2313,0
+CPSL.US,D,20250213,000000,25.82,25.82,25.8048,25.8075,2605,0
+CPSL.US,D,20250214,000000,25.82,25.8526,25.8104,25.8526,6837,0
+CPSL.US,D,20250218,000000,25.8242,25.93,25.8201,25.8546,10613,0
+CPSL.US,D,20250219,000000,25.879,25.9,25.8687,25.875,4947,0
+CPSL.US,D,20250220,000000,25.857,25.89,25.8501,25.89,4351,0
+CPSL.US,D,20250221,000000,25.85,25.869,25.8,25.8002,6868,0
+CPSL.US,D,20250224,000000,25.819,25.829,25.7652,25.79,3283,0
+CPSL.US,D,20250225,000000,25.7371,25.789,25.72,25.7495,11025,0
+CPSL.US,D,20250226,000000,25.7808,25.81,25.72,25.757,11548,0
+CPSL.US,D,20250227,000000,25.7472,25.77,25.6693,25.6693,23472,0
+CPSL.US,D,20250228,000000,25.66,25.753,25.652,25.753,1444,0
+CPSL.US,D,20250303,000000,25.7892,25.7892,25.651,25.651,11287,0
+CPSL.US,D,20250304,000000,25.6289,25.665,25.5589,25.6008,29134,0
+CPSL.US,D,20250305,000000,25.613,25.67,25.5401,25.65,5806,0
+CPSL.US,D,20250306,000000,25.5904,25.5904,25.5492,25.5675,16752,0
+CPSL.US,D,20250307,000000,25.51,25.6177,25.51,25.6035,15233,0
+CPSL.US,D,20250310,000000,25.48,25.499,25.4,25.4197,13256,0
+CPSL.US,D,20250311,000000,25.44,25.44,25.3372,25.3796,2853,0
+CPSL.US,D,20250312,000000,25.389,25.3897,25.389,25.3897,2338,0
+CPSL.US,D,20250313,000000,25.3447,25.3563,25.25,25.29,12162,0
+CPSL.US,D,20250314,000000,25.412,25.4327,25.3915,25.4327,6387,0
+CPSL.US,D,20250317,000000,25.44,25.5125,25.39,25.4836,39803,0
+CPSL.US,D,20250318,000000,25.405,25.43,25.4,25.4054,5362,0
+CPSL.US,D,20250319,000000,25.44,25.48,25.43,25.479,3373,0
+CPSL.US,D,20250320,000000,25.4249,25.52,25.4,25.4606,9901,0
+CPSL.US,D,20250321,000000,25.4,25.48,25.4,25.4752,2812,0
+CPSL.US,D,20250324,000000,25.58,25.61,25.58,25.6033,9304,0
+CPSL.US,D,20250325,000000,25.63,25.65,25.59,25.6126,17668,0
+CPSL.US,D,20250326,000000,25.63,25.63,25.53,25.5435,4730,0
+CPSL.US,D,20250327,000000,25.56,25.58,25.517,25.5273,9743,0
+CPSL.US,D,20250328,000000,25.3972,25.44,25.36,25.3946,9381,0
+CPSL.US,D,20250331,000000,25.35,25.45,25.3364,25.4304,4229,0
+CPSL.US,D,20250401,000000,25.43,25.472,25.43,25.4659,25734,0
+CPSL.US,D,20250402,000000,25.489,25.549,25.4448,25.5158,9501,0
+CPSL.US,D,20250403,000000,25.33,25.3382,25.208,25.208,12108,0
+CPSL.US,D,20250404,000000,24.98,25.02,24.928,24.928,4962,0
+CPSL.US,D,20250407,000000,24.9101,25.03,24.8,24.9528,14840,0
+CPSL.US,D,20250408,000000,25.05,25.1099,24.91,24.9308,70818,0
+CPSL.US,D,20250409,000000,24.905,25.34,24.86,25.3159,22514,0
+CPSL.US,D,20250410,000000,25.11,25.2,25.11,25.1747,39325,0
+CPSL.US,D,20250411,000000,25.166,25.3,25.11,25.2696,12198,0
+CPSL.US,D,20250414,000000,25.34,25.44,25.2469,25.32,18049,0
+CPSL.US,D,20250415,000000,25.2401,25.276,25.2401,25.2638,1767,0
+CPSL.US,D,20250416,000000,25.1135,25.115,25.075,25.1143,2171,0
+CPSL.US,D,20250417,000000,25.13,25.1485,25.09,25.1152,1781,0
+CPSL.US,D,20250421,000000,25.032,25.032,24.9301,24.9807,10356,0
+CPSL.US,D,20250422,000000,25.09,25.15,25.03,25.1129,48294,0
+CPSL.US,D,20250423,000000,25.34,25.35,25.226,25.226,10980,0
+CPSL.US,D,20250424,000000,25.32,25.37,25.3,25.3494,7969,0
+CPSL.US,D,20250425,000000,25.37,25.44,25.328,25.44,6291,0
+CPSL.US,D,20250428,000000,25.41,25.45,25.3599,25.45,16774,0
+CPSL.US,D,20250429,000000,25.38,25.5,25.38,25.5,15975,0
+CPSL.US,D,20250430,000000,25.4,25.5093,25.37,25.5093,8925,0
+CPSL.US,D,20250501,000000,25.58,25.61,25.54,25.564,31950,0
+CPSL.US,D,20250502,000000,25.61,25.67,25.59,25.6351,12245,0
+CPSL.US,D,20250505,000000,25.62,25.64,25.5701,25.5849,17688,0
+CPSL.US,D,20250506,000000,25.525,25.59,25.525,25.5547,6922,0
+CPSL.US,D,20250507,000000,25.57,25.58,25.52,25.5787,8746,0
+CPSL.US,D,20250508,000000,25.589,25.67,25.5809,25.6063,4059,0
+CPSL.US,D,20250509,000000,25.68,25.69,25.56,25.5868,11651,0
+CPSL.US,D,20250512,000000,25.75,25.8,25.74,25.7944,10654,0
+CPSL.US,D,20250513,000000,25.8155,25.88,25.8155,25.8568,14042,0
+CPSL.US,D,20250514,000000,25.855,25.89,25.85,25.8599,31627,0
+CPSL.US,D,20250515,000000,25.86,25.92,25.86,25.92,7626,0
+CPSL.US,D,20250516,000000,25.9,25.96,25.88,25.9344,6757,0
+CPSL.US,D,20250519,000000,25.871,25.97,25.871,25.9593,12003,0
+CPSL.US,D,20250520,000000,25.97,25.97,25.9,25.937,14919,0
+CPSL.US,D,20250521,000000,25.89,25.94,25.85,25.85,8161,0
+CPSL.US,D,20250522,000000,25.87,25.89,25.835,25.85,2932,0
+CPSL.US,D,20250523,000000,25.79,25.83,25.79,25.8081,990,0
+CPSL.US,D,20250527,000000,25.9,25.94,25.9,25.9195,3840,0
+CPSL.US,D,20250528,000000,25.969,25.969,25.8995,25.8995,5125,0
+CPSL.US,D,20250529,000000,25.96,25.96,25.87,25.94,21437,0
+CPSL.US,D,20250530,000000,25.91,25.95,25.91,25.9371,6202,0
+CPSL.US,D,20250602,000000,25.94,25.97,25.87,25.954,8978,0
+CPSL.US,D,20250603,000000,25.98,26.17,25.98,26.09,658575,0
+CPSL.US,D,20250604,000000,26.03,26.05,25.99,26.03,16633,0
+CPSL.US,D,20250605,000000,26.05,26.0695,25.97,25.97,18743,0
+CPSL.US,D,20250606,000000,26.07,26.07,26.021,26.07,5165,0
+CPSL.US,D,20250609,000000,26.0527,26.0899,26.01,26.062,19240,0
+CPSL.US,D,20250610,000000,26.08,26.1,26.065,26.0803,5364,0
+CPSL.US,D,20250611,000000,26.1,26.13,26.07,26.0853,15259,0
+CPSL.US,D,20250612,000000,26.089,26.12,26.06,26.1002,11841,0
+CPSL.US,D,20250613,000000,26.06,26.1,26.02,26.02,4712,0
+CPSL.US,D,20250616,000000,26.13,26.13,26.05,26.1041,2806,0
+CPSL.US,D,20250617,000000,26.1,26.12,26.06,26.0622,7377,0
+CPSL.US,D,20250618,000000,26.08,26.1299,26.0575,26.08,8019,0
+CPSL.US,D,20250620,000000,26.12,26.13,26.02,26.059,15424,0
+CPSL.US,D,20250623,000000,26.11,26.1309,26.07,26.1309,13105,0
+CPSL.US,D,20250624,000000,26.19,26.22,26.15,26.2029,1880,0
+CPSL.US,D,20250625,000000,26.265,26.265,26.18,26.2078,8198,0
+CPSL.US,D,20250626,000000,26.2512,26.27,26.2416,26.27,2432,0
+CPSL.US,D,20250627,000000,26.29,26.31,26.24,26.31,9208,0
+CPSL.US,D,20250630,000000,26.33,26.34,26.27,26.31,9012,0
+CPSL.US,D,20250701,000000,26.32,26.3425,26.28,26.34,83040,0
+CPSL.US,D,20250702,000000,26.31,26.35,26.27,26.33,25704,0
+CPSL.US,D,20250703,000000,26.39,26.39,26.365,26.365,1806,0
+CPSL.US,D,20250707,000000,26.32,26.36,26.29,26.3249,24872,0
+CPSL.US,D,20250708,000000,26.321,26.36,26.3,26.3349,13471,0
+CPSL.US,D,20250709,000000,26.36,26.3609,26.32,26.3601,4469,0
+CPSL.US,D,20250710,000000,26.3441,26.4,26.3441,26.3914,2487,0
+CPSL.US,D,20250711,000000,26.3731,26.4,26.3731,26.375,3656,0
+CPSL.US,D,20250714,000000,26.34,26.4,26.34,26.383,8772,0
+CPSL.US,D,20250715,000000,26.41,26.44,26.36,26.3754,13405,0
+CPSL.US,D,20250716,000000,26.4,26.41,26.3757,26.4004,121154,0
+CPSL.US,D,20250717,000000,26.4293,26.44,26.3985,26.44,11233,0
+CPSL.US,D,20250718,000000,26.4204,26.4412,26.39,26.4412,3504,0
+CPSL.US,D,20250721,000000,26.4699,26.48,26.4517,26.4517,2457,0
+CPSL.US,D,20250722,000000,26.44,26.45,26.44,26.4435,1864,0
+CPSL.US,D,20250723,000000,26.48,26.52,26.4526,26.4764,20494,0
+CPSL.US,D,20250724,000000,26.509,26.51,26.47,26.4842,13462,0
+CPSL.US,D,20250725,000000,26.4701,26.53,26.47,26.505,5846,0
+CPSL.US,D,20250728,000000,26.4852,26.54,26.47,26.5056,4169,0
+CPSL.US,D,20250729,000000,26.5,26.55,26.49,26.53,56222,0
+CPSL.US,D,20250730,000000,26.53,26.54,26.491,26.4939,99578,0
+CPSL.US,D,20250731,000000,26.51,26.56,26.45,26.4727,172262,0
+CPSL.US,D,20250801,000000,26.4594,26.46,26.41,26.4378,4297,0
+CPSL.US,D,20250804,000000,26.48,26.52,26.48,26.5108,5423,0
+CPSL.US,D,20250805,000000,26.53,26.53,26.46,26.46,7612,0
+CPSL.US,D,20250806,000000,26.5,26.56,26.5,26.5299,100124,0
+CPSL.US,D,20250807,000000,26.565,26.59,26.47,26.54,80689,0
+CPSL.US,D,20250808,000000,26.55,26.59,26.51,26.51,7733,0
+CPSL.US,D,20250811,000000,26.6,26.6,26.5505,26.556,21650,0
+CPSL.US,D,20250812,000000,26.61,26.63,26.56,26.61,12513,0
+CPSL.US,D,20250813,000000,26.635,26.66,26.56,26.5924,102256,0
+CPSL.US,D,20250814,000000,26.591,26.6599,26.58,26.6301,20922,0
+CPSL.US,D,20250815,000000,26.6,26.6499,26.6,26.6206,2225,0
+CPSL.US,D,20250818,000000,26.601,26.65,26.6,26.6292,50925,0
+CPSL.US,D,20250819,000000,26.61,26.64,26.59,26.61,4819,0
+CPSL.US,D,20250820,000000,26.617,26.629,26.57,26.58,45766,0
+CPSL.US,D,20250821,000000,26.619,26.619,26.56,26.5864,36870,0
+CPSL.US,D,20250822,000000,26.63,26.69,26.63,26.6704,40814,0
+CPSL.US,D,20250825,000000,26.6685,26.68,26.63,26.63,42799,0
+CPSL.US,D,20250826,000000,26.68,26.71,26.654,26.71,39203,0
+CPSL.US,D,20250827,000000,26.68,26.71,26.65,26.6856,44152,0
+CPSL.US,D,20250828,000000,26.66,26.73,26.66,26.73,63003,0
+CPSL.US,D,20250829,000000,26.7,26.73,26.65,26.71,29757,0
+CPSL.US,D,20250902,000000,26.6036,26.66,26.6036,26.6599,15942,0
+CPSL.US,D,20250903,000000,26.689,26.7,26.6797,26.7,829,0
+CPSL.US,D,20250904,000000,26.688,26.7253,26.68,26.69,9084,0
+CPSL.US,D,20250905,000000,26.77,26.7883,26.704,26.7234,2888,0
+CPSL.US,D,20250908,000000,26.75,26.76,26.7201,26.75,24547,0
+CPSL.US,D,20250909,000000,26.75,26.77,26.71,26.72,23322,0
+CPSL.US,D,20250910,000000,26.77,26.79,26.7438,26.79,7214,0
+CPSL.US,D,20250911,000000,26.783,26.82,26.783,26.82,66837,0
+CPSL.US,D,20250912,000000,26.803,26.82,26.77,26.77,17152,0
+CPSL.US,D,20250915,000000,26.83,26.84,26.815,26.839,17395,0
+CPSL.US,D,20250916,000000,26.83,26.83,26.73,26.78,180975,0
+CPSL.US,D,20250917,000000,26.7495,26.8389,26.7495,26.78,42166,0
+CPSL.US,D,20250918,000000,26.82,26.84,26.79,26.79,36237,0
+CPSL.US,D,20250919,000000,26.8699,26.88,26.81,26.87,10399,0
+CPSL.US,D,20250922,000000,26.8512,26.87,26.81,26.82,20017,0
+CPSL.US,D,20250923,000000,26.84,26.8697,26.81,26.81,20277,0
+CPSL.US,D,20250924,000000,26.86,26.86,26.8,26.8306,20295,0
+CPSL.US,D,20250925,000000,26.801,26.8499,26.78,26.8203,22338,0
+CPSL.US,D,20250926,000000,26.8352,26.87,26.81,26.8524,27195,0
+CPSL.US,D,20250929,000000,26.87,26.89,26.83,26.8616,25306,0
+CPSL.US,D,20250930,000000,26.85,26.88,26.83,26.85,15617,0
+CPSL.US,D,20251001,000000,26.88,26.94,26.86,26.94,110495,0
+CPSL.US,D,20251002,000000,26.94,26.94,26.87,26.874,58807,0
+CPSL.US,D,20251003,000000,26.92,26.92,26.89,26.894,9218,0
+CPSL.US,D,20251006,000000,26.9111,26.97,26.88,26.93,26926,0
+CPSL.US,D,20251007,000000,26.9498,26.9499,26.88,26.88,17321,0
+CPSL.US,D,20251008,000000,26.9,26.9299,26.89,26.89,10427,0
+CPSL.US,D,20251009,000000,26.9,26.92,26.88,26.89,35879,0
+CPSL.US,D,20251010,000000,26.959,26.959,26.84,26.85,10212,0
+CPSL.US,D,20251013,000000,26.88,26.91,26.85,26.8894,40667,0
+CPSL.US,D,20251014,000000,26.85,26.92,26.85,26.896,20711,0
+CPSL.US,D,20251015,000000,26.9295,26.9295,26.84,26.87,30003,0
+CPSL.US,D,20251016,000000,26.915,26.915,26.8101,26.85,30265,0
+CPSL.US,D,20251017,000000,26.88,26.918,26.8762,26.918,6139,0
+CPSL.US,D,20251020,000000,26.9699,26.97,26.9214,26.94,22946,0
+CPSL.US,D,20251021,000000,26.9358,27,26.9358,27,7917,0
+CPSL.US,D,20251022,000000,26.9557,26.97,26.9184,26.97,17715,0
+CPSL.US,D,20251023,000000,26.9543,26.99,26.91,26.9671,10131,0
+CPSL.US,D,20251024,000000,27.0048,27.02,26.99,27.02,12970,0
+CPSL.US,D,20251027,000000,27.04,27.0416,27.03,27.0401,2448,0
+CPSL.US,D,20251028,000000,27.0285,27.049,27,27.02,19931,0
+CPSL.US,D,20251029,000000,27.0325,27.05,27,27.0148,15384,0
+CPSL.US,D,20251030,000000,27.02,27.03,26.9899,26.9899,10818,0
+CPSL.US,D,20251031,000000,27.01,27.03,26.98,26.9998,3278,0
+CPSL.US,D,20251103,000000,27.0173,27.02,26.98,26.98,25290,0
+CPSL.US,D,20251104,000000,27,27.01,26.96,27,13168,0
+CPSL.US,D,20251105,000000,26.9301,27.01,26.93,27.01,18935,0
+CPSL.US,D,20251106,000000,26.96,27.01,26.949,26.98,4904,0
+CPSL.US,D,20251107,000000,26.95,26.9603,26.9135,26.9603,4187,0
+CPSL.US,D,20251110,000000,27.029,27.0413,27,27.0216,12731,0
+CPSL.US,D,20251111,000000,27.04,27.05,27.0154,27.0154,43321,0
+CPSL.US,D,20251112,000000,27.0445,27.06,27.02,27.0413,10970,0
+CPSL.US,D,20251113,000000,27.04,27.05,26.974,26.9748,19985,0
+CPSL.US,D,20251114,000000,26.911,27.02,26.9,26.9888,44753,0
+CPSL.US,D,20251117,000000,26.9885,27.02,26.94,26.96,10303,0
+CPSL.US,D,20251118,000000,26.935,26.97,26.909,26.9499,12273,0
+CPSL.US,D,20251119,000000,26.9262,26.9799,26.9,26.937,10076,0
+CPSL.US,D,20251120,000000,27.0038,27.03,26.87,26.8716,43784,0
+CPSL.US,D,20251121,000000,26.91,26.97,26.86,26.9299,14082,0
+CPSL.US,D,20251124,000000,26.99,27.04,26.9825,27.0099,19209,0
+CPSL.US,D,20251125,000000,27.0257,27.07,26.9945,27.0501,5552,0
+CPSL.US,D,20251126,000000,27.09,27.11,27.04,27.0704,24429,0
+CPSL.US,D,20251128,000000,27.13,27.13,27.06,27.12,5549,0
+CPSL.US,D,20251201,000000,27.1,27.12,27.08,27.0847,10307,0
+CPSL.US,D,20251202,000000,27.097,27.12,27.08,27.1057,6920,0
+CPSL.US,D,20251203,000000,27.1155,27.14,27.0945,27.1216,15387,0
+CPSL.US,D,20251204,000000,27.1,27.15,27.1,27.15,6890,0
+CPSL.US,D,20251205,000000,27.17,27.17,27.1299,27.16,33071,0
+CPSL.US,D,20251208,000000,27.17,27.17,27.1,27.1402,22298,0
+CPSL.US,D,20251209,000000,27.09,27.16,27.08,27.1298,10724,0
+CPSL.US,D,20251210,000000,27.1,27.19,27.1,27.1652,12076,0
+CPSL.US,D,20251211,000000,27.14,27.18,27.1101,27.1642,11356,0
+CPSL.US,D,20251212,000000,27.14,27.17,27.13,27.17,23807,0
+CPSL.US,D,20251215,000000,27.18,27.2,27.1369,27.18,17990,0
+CPSL.US,D,20251216,000000,27.17,27.17,27.11,27.17,58572,0
+CPSL.US,D,20251217,000000,27.14,27.16,27.1053,27.1053,10950,0
+CPSL.US,D,20251218,000000,27.13,27.17,27.13,27.16,21778,0
+CPSL.US,D,20251219,000000,27.16,27.2,27.16,27.1971,12414,0
+CPSL.US,D,20251222,000000,27.19,27.23,27.16,27.23,8804,0
+CPSL.US,D,20251223,000000,27.1947,27.24,27.1947,27.24,12718,0
+CPSL.US,D,20251224,000000,27.25,27.26,27.21,27.26,11453,0
+CPSL.US,D,20251226,000000,27.269,27.269,27.2301,27.25,6330,0
+CPSL.US,D,20251229,000000,27.26,27.27,27.23,27.27,32733,0
+CPSL.US,D,20251230,000000,27.27,27.275,27.245,27.27,14712,0
+CPSL.US,D,20251231,000000,27.245,27.259,27.2,27.204,48491,0
+CPSL.US,D,20260102,000000,27.28,27.2899,27.24,27.2569,24879,0
+CPSL.US,D,20260105,000000,27.29,27.3,27.2583,27.29,20281,0
+CPSL.US,D,20260106,000000,27.299,27.305,27.26,27.26,29780,0
+CPSL.US,D,20260107,000000,27.31,27.32,27.26,27.26,29207,0
+CPSL.US,D,20260108,000000,27.29,27.3,27.25,27.27,51555,0
+CPSL.US,D,20260109,000000,27.32,27.33,27.2801,27.33,24727,0
+CPSL.US,D,20260112,000000,27.302,27.34,27.26,27.3049,19932,0
+CPSL.US,D,20260113,000000,27.31,27.33,27.29,27.3033,46948,0
+CPSL.US,D,20260114,000000,27.3099,27.34,27.29,27.33,26196,0
+CPSL.US,D,20260115,000000,27.3,27.34,27.3,27.3,24512,0
+CPSL.US,D,20260116,000000,27.3278,27.35,27.31,27.34,25611,0
+CPSL.US,D,20260120,000000,27.28,27.3,27.23,27.27,57892,0
+CPSL.US,D,20260121,000000,27.29,27.32,27.26,27.298,9424,0
+CPSL.US,D,20260122,000000,27.32,27.34,27.29,27.34,42889,0
+CPSL.US,D,20260123,000000,27.3126,27.35,27.31,27.35,7351,0
+CPSL.US,D,20260126,000000,27.35,27.37,27.33,27.37,17492,0
+CPSL.US,D,20260127,000000,27.3593,27.37,27.31,27.34,21199,0
+CPSL.US,D,20260128,000000,27.372,27.372,27.3537,27.363,4165,0
+CPSL.US,D,20260129,000000,27.388,27.4,27.33,27.38,12823,0
+CPSL.US,D,20260130,000000,27.38,27.38,27.27,27.33,8770,0
+CPSL.US,D,20260202,000000,27.35,27.38,27.32,27.37,308806,0
+CPSL.US,D,20260203,000000,27.39,27.39,27.335,27.367,33164,0
+CPSL.US,D,20260204,000000,27.34,27.36,27.31,27.36,67926,0
+CPSL.US,D,20260205,000000,27.32,27.33,27.2601,27.31,34477,0
+CPSL.US,D,20260206,000000,27.335,27.37,27.32,27.34,22265,0
+CPSL.US,D,20260209,000000,27.39,27.41,27.3819,27.3894,9341,0
+CPSL.US,D,20260210,000000,27.409,27.419,27.36,27.41,19291,0
+CPSL.US,D,20260211,000000,27.38,27.4,27.3799,27.4,7819,0
+CPSL.US,D,20260212,000000,27.4082,27.4082,27.33,27.35,8534,0
+CPSL.US,D,20260213,000000,27.3499,27.379,27.325,27.3379,9213,0
+CPSL.US,D,20260217,000000,27.32,27.37,27.29,27.37,39827,0
+CPSL.US,D,20260218,000000,27.36,27.4,27.36,27.36,11703,0
diff --git a/daily/us/nyse stocks/1/cpst.us.txt b/daily/us/nyse stocks/1/cpst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6de497534bb88b2abf4c1f3b956f487d5dde5c2
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpst.us.txt	
@@ -0,0 +1,282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPST.US,D,20240905,000000,25.34,25.34,24.7381,24.77,169699,0
+CPST.US,D,20240906,000000,24.82,24.82,24.69,24.7,82709,0
+CPST.US,D,20240909,000000,24.78,24.7899,24.7,24.74,88234,0
+CPST.US,D,20240910,000000,24.78,24.79,24.72,24.7589,39153,0
+CPST.US,D,20240911,000000,24.81,24.81,24.6501,24.81,29028,0
+CPST.US,D,20240912,000000,24.88,24.9,24.83,24.879,23200,0
+CPST.US,D,20240913,000000,24.94,24.96,24.895,24.9249,9513,0
+CPST.US,D,20240916,000000,24.97,24.97,24.92,24.9548,57358,0
+CPST.US,D,20240917,000000,24.9601,24.9699,24.9173,24.9533,3594,0
+CPST.US,D,20240918,000000,24.97,25,24.9342,24.9342,11550,0
+CPST.US,D,20240919,000000,25.005,25.05,25.005,25.014,4246,0
+CPST.US,D,20240920,000000,25.04,25.05,25,25.025,25755,0
+CPST.US,D,20240923,000000,25.07,25.07,25.0201,25.055,4400,0
+CPST.US,D,20240924,000000,25.07,25.08,25.045,25.0522,32562,0
+CPST.US,D,20240925,000000,25.08,25.1,25.0699,25.09,11800,0
+CPST.US,D,20240926,000000,25.13,25.13,25.065,25.065,4754,0
+CPST.US,D,20240927,000000,25.1,25.1,25.08,25.09,1101,0
+CPST.US,D,20240930,000000,25.07,25.1,25.07,25.07,1777,0
+CPST.US,D,20241001,000000,25.04,25.07,25.02,25.02,31383,0
+CPST.US,D,20241002,000000,25.04,25.065,25.04,25.05,8391,0
+CPST.US,D,20241003,000000,25,25.045,25,25.045,224,0
+CPST.US,D,20241004,000000,25.045,25.05,25,25.04,2048,0
+CPST.US,D,20241007,000000,25.03,25.04,24.96,25.0009,2941,0
+CPST.US,D,20241008,000000,24.99,25.045,24.99,25.045,3756,0
+CPST.US,D,20241009,000000,25.03,25.07,25.03,25.07,1091,0
+CPST.US,D,20241010,000000,25.055,25.065,25.03,25.065,983,0
+CPST.US,D,20241011,000000,25.1,25.1,25.1,25.1,118,0
+CPST.US,D,20241014,000000,25.09,25.13,25.09,25.13,787,0
+CPST.US,D,20241015,000000,25.09,25.1025,25.09,25.1025,163,0
+CPST.US,D,20241016,000000,25.125,25.125,25.125,25.125,140,0
+CPST.US,D,20241017,000000,25.105,25.1202,25.1,25.1202,1233,0
+CPST.US,D,20241018,000000,25.1417,25.145,25.1417,25.145,724,0
+CPST.US,D,20241021,000000,25.1349,25.1349,25.1349,25.1349,50,0
+CPST.US,D,20241022,000000,25.1478,25.1478,25.1478,25.1478,1,0
+CPST.US,D,20241023,000000,25.0901,25.0901,25.0901,25.0901,40,0
+CPST.US,D,20241024,000000,25.08,25.1135,25.08,25.1135,200,0
+CPST.US,D,20241025,000000,25.17,25.18,25.115,25.115,1390,0
+CPST.US,D,20241028,000000,25.13,25.13,25.13,25.13,31,0
+CPST.US,D,20241029,000000,25.1,25.17,25.09,25.137,900,0
+CPST.US,D,20241030,000000,25.11,25.1322,25.09,25.1322,2121,0
+CPST.US,D,20241031,000000,25.0501,25.0501,25.0226,25.0501,201,0
+CPST.US,D,20241101,000000,25.05,25.05,25.02,25.02,32994,0
+CPST.US,D,20241104,000000,25.04,25.04,25.04,25.04,108,0
+CPST.US,D,20241105,000000,25.0503,25.06,25.0503,25.0599,353,0
+CPST.US,D,20241106,000000,25.09,25.1999,25.09,25.1999,1978,0
+CPST.US,D,20241107,000000,25.19,25.2349,25.19,25.2349,1952,0
+CPST.US,D,20241108,000000,25.2549,25.2549,25.2549,25.2549,80,0
+CPST.US,D,20241113,000000,25.22,25.2498,25.22,25.2498,562,0
+CPST.US,D,20241114,000000,25.21,25.21,25.21,25.21,242,0
+CPST.US,D,20241115,000000,25.15,25.17,25.15,25.16,798,0
+CPST.US,D,20241119,000000,25.16,25.1947,25.16,25.1947,144,0
+CPST.US,D,20241120,000000,25.25,25.25,25.25,25.25,4261,0
+CPST.US,D,20241125,000000,25.2556,25.2556,25.2398,25.2398,1185,0
+CPST.US,D,20241126,000000,25.3,25.3,25.2888,25.2888,992,0
+CPST.US,D,20241127,000000,25.25,25.2895,25.2394,25.2895,4071,0
+CPST.US,D,20241129,000000,25.315,25.315,25.3148,25.3148,202,0
+CPST.US,D,20241202,000000,25.2601,25.32,25.2601,25.28,6897,0
+CPST.US,D,20241204,000000,25.358,25.36,25.358,25.36,274,0
+CPST.US,D,20241205,000000,25.32,25.3601,25.32,25.3601,988,0
+CPST.US,D,20241209,000000,25.33,25.355,25.33,25.355,1927,0
+CPST.US,D,20241210,000000,25.325,25.35,25.3104,25.35,1655,0
+CPST.US,D,20241211,000000,25.38,25.38,25.3549,25.3549,293,0
+CPST.US,D,20241212,000000,25.41,25.41,25.365,25.365,226,0
+CPST.US,D,20241216,000000,25.38,25.38,25.3558,25.3558,200,0
+CPST.US,D,20241218,000000,25.31,25.31,25.2,25.2514,5570,0
+CPST.US,D,20241219,000000,25.25,25.25,25.24,25.2483,2526,0
+CPST.US,D,20241220,000000,25.24,25.3026,25.24,25.3026,499,0
+CPST.US,D,20241231,000000,25.33,25.33,25.32,25.32,3425,0
+CPST.US,D,20250102,000000,25.29,25.33,25.22,25.33,6228,0
+CPST.US,D,20250103,000000,25.3,25.3594,25.3,25.3594,1074,0
+CPST.US,D,20250106,000000,25.372,25.3851,25.372,25.3851,2807,0
+CPST.US,D,20250110,000000,25.26,25.2848,25.26,25.2848,1515,0
+CPST.US,D,20250113,000000,25.2294,25.2903,25.2294,25.2903,3590,0
+CPST.US,D,20250114,000000,25.26,25.3005,25.26,25.3005,945,0
+CPST.US,D,20250116,000000,25.38,25.3995,25.38,25.3995,703,0
+CPST.US,D,20250117,000000,25.4509,25.47,25.4509,25.47,552,0
+CPST.US,D,20250123,000000,25.5351,25.56,25.5351,25.56,587,0
+CPST.US,D,20250124,000000,25.57,25.57,25.52,25.545,9550,0
+CPST.US,D,20250128,000000,25.4974,25.55,25.47,25.5278,1417,0
+CPST.US,D,20250130,000000,25.51,25.56,25.49,25.535,7990,0
+CPST.US,D,20250131,000000,25.54,25.54,25.48,25.5181,2475,0
+CPST.US,D,20250203,000000,25.42,25.42,25.42,25.42,3656,0
+CPST.US,D,20250204,000000,25.4994,25.525,25.4994,25.525,282,0
+CPST.US,D,20250205,000000,25.48,25.53,25.48,25.525,2609,0
+CPST.US,D,20250206,000000,25.5258,25.5603,25.52,25.5603,4022,0
+CPST.US,D,20250207,000000,25.55,25.55,25.52,25.53,293,0
+CPST.US,D,20250210,000000,25.52,25.565,25.52,25.565,1646,0
+CPST.US,D,20250211,000000,25.52,25.5857,25.52,25.5857,121,0
+CPST.US,D,20250212,000000,25.5,25.55,25.5,25.55,501,0
+CPST.US,D,20250214,000000,25.58,25.58,25.5601,25.5784,1992,0
+CPST.US,D,20250218,000000,25.57,25.6,25.57,25.59,1026,0
+CPST.US,D,20250219,000000,25.58,25.64,25.58,25.64,104,0
+CPST.US,D,20250220,000000,25.56,25.6349,25.56,25.6349,101,0
+CPST.US,D,20250221,000000,25.59,25.59,25.5649,25.5649,102,0
+CPST.US,D,20250224,000000,25.51,25.54,25.51,25.54,378,0
+CPST.US,D,20250225,000000,25.48,25.505,25.45,25.4941,17382,0
+CPST.US,D,20250226,000000,25.51,25.51,25.47,25.505,243,0
+CPST.US,D,20250227,000000,25.5,25.5,25.42,25.4213,1171,0
+CPST.US,D,20250228,000000,25.42,25.5079,25.38,25.5079,4539,0
+CPST.US,D,20250303,000000,25.51,25.51,25.38,25.38,6637,0
+CPST.US,D,20250304,000000,25.33,25.3974,25.33,25.3376,2743,0
+CPST.US,D,20250305,000000,25.3201,25.4138,25.32,25.4138,8706,0
+CPST.US,D,20250306,000000,25.29,25.3,25.25,25.2773,6638,0
+CPST.US,D,20250310,000000,25.1206,25.1699,25.1206,25.1699,163,0
+CPST.US,D,20250311,000000,25.12,25.15,25.0899,25.1432,7837,0
+CPST.US,D,20250312,000000,25.13,25.15,25.08,25.15,6558,0
+CPST.US,D,20250313,000000,25.1151,25.1151,25.03,25.0403,1017,0
+CPST.US,D,20250314,000000,25.14,25.1864,25.14,25.1864,200,0
+CPST.US,D,20250319,000000,25.23,25.2314,25.23,25.2314,318,0
+CPST.US,D,20250320,000000,25.165,25.204,25.165,25.204,1687,0
+CPST.US,D,20250321,000000,25.1537,25.1998,25.1537,25.1998,1948,0
+CPST.US,D,20250324,000000,25.28,25.3405,25.28,25.3405,684,0
+CPST.US,D,20250326,000000,25.3,25.3,25.2799,25.2799,370,0
+CPST.US,D,20250327,000000,25.26,25.2709,25.26,25.2709,1666,0
+CPST.US,D,20250401,000000,25.15,25.2106,25.15,25.2106,18411,0
+CPST.US,D,20250404,000000,24.67,24.78,24.6698,24.6698,1161,0
+CPST.US,D,20250407,000000,24.65,24.74,24.63,24.6839,13984,0
+CPST.US,D,20250408,000000,24.7,24.7,24.6688,24.6688,502,0
+CPST.US,D,20250409,000000,24.66,25.15,24.66,25.0749,9733,0
+CPST.US,D,20250410,000000,24.8901,24.9232,24.8901,24.9232,1370,0
+CPST.US,D,20250411,000000,24.92,24.9981,24.92,24.9981,6043,0
+CPST.US,D,20250414,000000,25,25.0018,25,25.0018,861,0
+CPST.US,D,20250416,000000,24.9,24.935,24.8492,24.8492,1037,0
+CPST.US,D,20250417,000000,24.85,24.85,24.8361,24.8361,505,0
+CPST.US,D,20250423,000000,24.9562,24.9562,24.9386,24.9386,658,0
+CPST.US,D,20250424,000000,25.0447,25.05,25.0447,25.05,419,0
+CPST.US,D,20250430,000000,25.02,25.26,25.02,25.26,3386,0
+CPST.US,D,20250502,000000,25.29,25.39,25.29,25.33,12076,0
+CPST.US,D,20250506,000000,25.26,25.2712,25.26,25.2712,164,0
+CPST.US,D,20250508,000000,25.36,25.3601,25.3207,25.3207,5950,0
+CPST.US,D,20250509,000000,25.3,25.3,25.2973,25.2973,248,0
+CPST.US,D,20250512,000000,25.5236,25.5478,25.5236,25.5478,335,0
+CPST.US,D,20250513,000000,25.5601,25.6262,25.5601,25.6262,5508,0
+CPST.US,D,20250514,000000,25.59,25.6168,25.59,25.6168,2051,0
+CPST.US,D,20250515,000000,25.63,25.6713,25.63,25.6713,281,0
+CPST.US,D,20250521,000000,25.66,25.675,25.5799,25.5799,1411,0
+CPST.US,D,20250522,000000,25.58,25.5933,25.57,25.5933,302,0
+CPST.US,D,20250528,000000,25.6986,25.6986,25.65,25.6586,4518,0
+CPST.US,D,20250602,000000,25.74,25.74,25.71,25.7276,10379,0
+CPST.US,D,20250603,000000,25.73,25.7836,25.73,25.7836,402,0
+CPST.US,D,20250605,000000,25.77,25.77,25.7577,25.7577,2277,0
+CPST.US,D,20250606,000000,25.8,25.8255,25.77,25.8255,3151,0
+CPST.US,D,20250609,000000,25.8205,25.84,25.81,25.8165,3695,0
+CPST.US,D,20250610,000000,25.81,25.8669,25.81,25.8669,3587,0
+CPST.US,D,20250611,000000,25.86,25.86,25.85,25.8564,200,0
+CPST.US,D,20250612,000000,25.86,25.91,25.86,25.8826,6604,0
+CPST.US,D,20250613,000000,25.83,25.83,25.8,25.8085,389,0
+CPST.US,D,20250616,000000,25.88,25.9002,25.88,25.9002,202,0
+CPST.US,D,20250618,000000,25.84,25.84,25.832,25.832,113,0
+CPST.US,D,20250620,000000,25.8,25.86,25.8,25.8375,1693,0
+CPST.US,D,20250624,000000,26,26.01,26,26.0051,684,0
+CPST.US,D,20250625,000000,26.0185,26.0185,26.001,26.001,804,0
+CPST.US,D,20250707,000000,26.12,26.14,26.09,26.13,5353,0
+CPST.US,D,20250708,000000,26.17,26.17,26.145,26.145,142,0
+CPST.US,D,20250710,000000,26.1964,26.1964,26.18,26.19,8166,0
+CPST.US,D,20250711,000000,26.1701,26.19,26.17,26.185,1444,0
+CPST.US,D,20250714,000000,26.17,26.1939,26.16,26.1939,907,0
+CPST.US,D,20250715,000000,26.1701,26.19,26.1601,26.186,689,0
+CPST.US,D,20250716,000000,26.17,26.205,26.17,26.205,282,0
+CPST.US,D,20250717,000000,26.2,26.26,26.2,26.24,7929,0
+CPST.US,D,20250721,000000,26.25,26.31,26.25,26.265,4258,0
+CPST.US,D,20250722,000000,26.24,26.275,26.24,26.275,171,0
+CPST.US,D,20250723,000000,26.28,26.3146,26.28,26.3146,316,0
+CPST.US,D,20250728,000000,26.36,26.36,26.3549,26.3549,189,0
+CPST.US,D,20250729,000000,26.3201,26.4,26.3201,26.345,1154,0
+CPST.US,D,20250730,000000,26.33,26.3401,26.31,26.3401,3728,0
+CPST.US,D,20250731,000000,26.34,26.35,26.31,26.33,4945,0
+CPST.US,D,20250801,000000,26.25,26.26,26.205,26.2495,2305,0
+CPST.US,D,20250804,000000,26.31,26.3479,26.31,26.3479,2624,0
+CPST.US,D,20250805,000000,26.32,26.3389,26.31,26.3389,6636,0
+CPST.US,D,20250806,000000,26.3656,26.375,26.36,26.375,2571,0
+CPST.US,D,20250807,000000,26.37,26.42,26.36,26.366,5290,0
+CPST.US,D,20250815,000000,26.44,26.4741,26.44,26.4741,2028,0
+CPST.US,D,20250818,000000,26.46,26.48,26.44,26.48,2191,0
+CPST.US,D,20250825,000000,26.4601,26.505,26.4601,26.505,11561,0
+CPST.US,D,20250826,000000,26.52,26.52,26.498,26.505,763,0
+CPST.US,D,20250828,000000,26.5,26.5222,26.5,26.5157,1002,0
+CPST.US,D,20250829,000000,26.5,26.565,26.5,26.56,19750,0
+CPST.US,D,20250902,000000,26.5,26.6399,26.4552,26.54,171576,0
+CPST.US,D,20250903,000000,26.55,26.5643,26.5,26.56,19304,0
+CPST.US,D,20250904,000000,26.52,26.61,26.51,26.595,21265,0
+CPST.US,D,20250905,000000,26.64,26.67,26.5631,26.5994,11908,0
+CPST.US,D,20250908,000000,26.63,26.63,26.6188,26.6204,4945,0
+CPST.US,D,20250909,000000,26.62,26.6399,26.6,26.625,20517,0
+CPST.US,D,20250910,000000,26.6585,26.67,26.61,26.645,2611,0
+CPST.US,D,20250911,000000,26.68,26.72,26.61,26.665,11976,0
+CPST.US,D,20250912,000000,26.699,26.7,26.67,26.67,3323,0
+CPST.US,D,20250915,000000,26.7192,26.72,26.65,26.675,6283,0
+CPST.US,D,20250916,000000,26.71,26.72,26.6838,26.6838,2249,0
+CPST.US,D,20250917,000000,26.72,26.7499,26.6919,26.6919,1944,0
+CPST.US,D,20250918,000000,26.71,26.75,26.71,26.7282,7871,0
+CPST.US,D,20250919,000000,26.74,26.76,26.7313,26.7313,1216,0
+CPST.US,D,20250922,000000,26.7415,26.78,26.7415,26.77,6672,0
+CPST.US,D,20250923,000000,26.76,26.765,26.68,26.71,21522,0
+CPST.US,D,20250924,000000,26.723,26.723,26.67,26.7104,1646,0
+CPST.US,D,20250925,000000,26.72,26.72,26.6401,26.6853,7915,0
+CPST.US,D,20250926,000000,26.75,26.76,26.68,26.7184,4010,0
+CPST.US,D,20250929,000000,26.75,26.75,26.7304,26.7304,106,0
+CPST.US,D,20250930,000000,26.76,26.76,26.71,26.7145,6898,0
+CPST.US,D,20251001,000000,26.79,26.8,26.735,26.7756,2569,0
+CPST.US,D,20251002,000000,26.82,26.82,26.73,26.7801,8354,0
+CPST.US,D,20251003,000000,26.83,26.83,26.75,26.7854,5504,0
+CPST.US,D,20251006,000000,26.83,26.83,26.7905,26.7962,4193,0
+CPST.US,D,20251007,000000,26.7715,26.81,26.7715,26.7753,1108,0
+CPST.US,D,20251008,000000,26.839,26.839,26.7809,26.7809,755,0
+CPST.US,D,20251009,000000,26.76,26.81,26.76,26.7953,400,0
+CPST.US,D,20251010,000000,26.82,26.82,26.7064,26.7064,1559,0
+CPST.US,D,20251013,000000,26.78,26.79,26.74,26.7588,1533,0
+CPST.US,D,20251014,000000,26.77,26.78,26.7466,26.7466,201,0
+CPST.US,D,20251015,000000,26.81,26.81,26.72,26.7735,1935,0
+CPST.US,D,20251016,000000,26.82,26.82,26.72,26.7752,1419,0
+CPST.US,D,20251017,000000,26.7607,26.7913,26.7607,26.7913,800,0
+CPST.US,D,20251020,000000,26.78,26.86,26.78,26.8354,2117,0
+CPST.US,D,20251021,000000,26.86,26.86,26.839,26.841,2623,0
+CPST.US,D,20251022,000000,26.87,26.87,26.78,26.803,5522,0
+CPST.US,D,20251023,000000,26.85,26.86,26.8368,26.8368,953,0
+CPST.US,D,20251024,000000,26.9,26.9,26.84,26.8687,6108,0
+CPST.US,D,20251027,000000,26.92,26.93,26.855,26.92,4412,0
+CPST.US,D,20251028,000000,26.89,26.91,26.88,26.88,3683,0
+CPST.US,D,20251029,000000,26.89,26.9,26.8846,26.8846,807,0
+CPST.US,D,20251030,000000,26.8725,26.8725,26.865,26.865,125,0
+CPST.US,D,20251031,000000,26.889,26.89,26.86,26.86,1791,0
+CPST.US,D,20251103,000000,26.85,26.85,26.835,26.835,2085,0
+CPST.US,D,20251105,000000,26.83,26.855,26.83,26.8502,259,0
+CPST.US,D,20251106,000000,26.8499,26.8499,26.8,26.807,1699,0
+CPST.US,D,20251107,000000,26.76,26.7705,26.72,26.7705,2538,0
+CPST.US,D,20251110,000000,26.83,26.8655,26.83,26.865,1471,0
+CPST.US,D,20251111,000000,26.87,26.8999,26.83,26.8777,4986,0
+CPST.US,D,20251112,000000,26.86,26.87,26.86,26.8652,574,0
+CPST.US,D,20251113,000000,26.85,26.85,26.8,26.8035,2898,0
+CPST.US,D,20251114,000000,26.8,26.86,26.7922,26.7922,3176,0
+CPST.US,D,20251117,000000,26.8,26.8001,26.77,26.7787,1524,0
+CPST.US,D,20251118,000000,26.7664,26.77,26.7201,26.7591,1457,0
+CPST.US,D,20251119,000000,26.7865,26.79,26.7,26.7431,13297,0
+CPST.US,D,20251120,000000,26.71,26.71,26.68,26.68,726,0
+CPST.US,D,20251124,000000,26.78,26.8164,26.78,26.8101,216,0
+CPST.US,D,20251125,000000,26.865,26.865,26.82,26.835,2599,0
+CPST.US,D,20251126,000000,26.8578,26.86,26.84,26.86,536,0
+CPST.US,D,20251201,000000,26.8793,26.885,26.86,26.885,4643,0
+CPST.US,D,20251202,000000,26.9,26.9,26.885,26.885,406,0
+CPST.US,D,20251203,000000,26.91,26.941,26.895,26.941,4744,0
+CPST.US,D,20251204,000000,26.91,26.91,26.9051,26.9051,1108,0
+CPST.US,D,20251205,000000,26.97,26.97,26.93,26.9563,1300,0
+CPST.US,D,20251208,000000,26.92,26.96,26.91,26.9209,5442,0
+CPST.US,D,20251210,000000,26.99,27,26.974,26.9803,1325,0
+CPST.US,D,20251211,000000,27.01,27.01,26.9503,26.9853,1701,0
+CPST.US,D,20251212,000000,26.99,26.99,26.9794,26.9794,465,0
+CPST.US,D,20251215,000000,27,27,26.98,26.98,2418,0
+CPST.US,D,20251216,000000,26.97,26.97,26.96,26.965,650,0
+CPST.US,D,20251217,000000,26.95,26.99,26.94,26.9401,1227,0
+CPST.US,D,20251218,000000,26.99,26.99,26.9552,26.9552,1311,0
+CPST.US,D,20251223,000000,27.0252,27.0252,27,27.025,846,0
+CPST.US,D,20251226,000000,27.05,27.0755,27.0401,27.0755,7718,0
+CPST.US,D,20251229,000000,27.04,27.07,27.04,27.07,226,0
+CPST.US,D,20251230,000000,27.05,27.07,27.04,27.045,1813,0
+CPST.US,D,20260102,000000,27.03,27.0712,27.03,27.04,644,0
+CPST.US,D,20260105,000000,27.05,27.065,27.05,27.065,1094,0
+CPST.US,D,20260106,000000,27.07,27.09,27.07,27.085,2278,0
+CPST.US,D,20260107,000000,27.08,27.08,27.06,27.075,901,0
+CPST.US,D,20260108,000000,27.07,27.085,27.0601,27.085,1767,0
+CPST.US,D,20260112,000000,27.1,27.15,27.1,27.115,1435,0
+CPST.US,D,20260113,000000,27.1001,27.145,27.1001,27.145,1234,0
+CPST.US,D,20260114,000000,27.09,27.115,27.07,27.0864,3542,0
+CPST.US,D,20260115,000000,27.1117,27.1117,27.09,27.105,550,0
+CPST.US,D,20260120,000000,27.05,27.0501,27.01,27.05,6382,0
+CPST.US,D,20260121,000000,27.05,27.1012,27.05,27.1012,391,0
+CPST.US,D,20260122,000000,27.149,27.16,27.08,27.125,1876,0
+CPST.US,D,20260123,000000,27.1,27.1399,27.1,27.1399,661,0
+CPST.US,D,20260127,000000,27.1201,27.175,27.1201,27.175,2361,0
+CPST.US,D,20260128,000000,27.18,27.21,27.13,27.1792,9460,0
+CPST.US,D,20260202,000000,27.14,27.155,27.14,27.155,907,0
+CPST.US,D,20260203,000000,27.13,27.145,27.1,27.145,1021,0
+CPST.US,D,20260204,000000,27.17,27.17,27.0808,27.1065,4447,0
+CPST.US,D,20260205,000000,27.08,27.13,27.04,27.0802,10176,0
+CPST.US,D,20260206,000000,27.09,27.19,27.09,27.175,2573,0
+CPST.US,D,20260209,000000,27.21,27.235,27.17,27.195,4750,0
+CPST.US,D,20260210,000000,27.171,27.21,27.16,27.1881,11300,0
+CPST.US,D,20260211,000000,27.17,27.1872,27.15,27.1849,1640,0
+CPST.US,D,20260212,000000,27.15,27.15,27.1217,27.1217,567,0
+CPST.US,D,20260213,000000,27.07,27.135,27.07,27.135,1204,0
+CPST.US,D,20260218,000000,27.15,27.19,27.15,27.19,1542,0
diff --git a/daily/us/nyse stocks/1/crl.us.txt b/daily/us/nyse stocks/1/crl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d8b05e2e922096a42c1d95fb85d8fa81f7d53cd
--- /dev/null
+++ b/daily/us/nyse stocks/1/crl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRL.US,D,20050225,000000,47,47.24,46.09,46.3,937800,0
+CRL.US,D,20050228,000000,46.2,46.47,45.7,46.1,451700,0
+CRL.US,D,20050301,000000,46.25,46.43,45.94,46.15,451100,0
+CRL.US,D,20050302,000000,46.2,46.65,46.1,46.2,460700,0
+CRL.US,D,20050303,000000,46.4,46.73,46.03,46.2,505100,0
+CRL.US,D,20050304,000000,46.29,46.36,45.9,46.35,502100,0
+CRL.US,D,20050307,000000,46.35,46.61,46.02,46.1,530500,0
+CRL.US,D,20050308,000000,46.05,46.25,45.85,46,754400,0
+CRL.US,D,20050309,000000,46,46.06,45.25,45.47,355700,0
+CRL.US,D,20050310,000000,45.65,45.86,45.06,45.83,676800,0
+CRL.US,D,20050311,000000,46,46.98,46,46.77,664400,0
+CRL.US,D,20050314,000000,47.15,47.77,47.03,47.67,508400,0
+CRL.US,D,20050315,000000,47.9,48,47.5,47.51,695600,0
+CRL.US,D,20050316,000000,47.51,47.68,46.93,47.15,503300,0
+CRL.US,D,20050317,000000,47.4,47.66,46.88,47.5,652000,0
+CRL.US,D,20050318,000000,48,48.36,47.74,48.27,796800,0
+CRL.US,D,20050321,000000,48.3,48.49,47.95,48.1,1020400,0
+CRL.US,D,20050322,000000,48.1,48.76,48.1,48.32,386000,0
+CRL.US,D,20050323,000000,48.35,48.46,47.5,47.65,489700,0
+CRL.US,D,20050324,000000,47.66,47.95,47.41,47.8,481300,0
+CRL.US,D,20050328,000000,48.2,48.3,46.99,47.26,621100,0
+CRL.US,D,20050329,000000,47.22,47.26,46.39,46.41,640200,0
+CRL.US,D,20050330,000000,46.41,46.41,45.16,45.5,1034900,0
+CRL.US,D,20050331,000000,46.5,47.6,45.75,47.04,633900,0
+CRL.US,D,20050401,000000,47,47.4,45.98,46.58,433700,0
+CRL.US,D,20050404,000000,46.5,47.24,46.17,47.1,557600,0
+CRL.US,D,20050405,000000,47.2,48,47.2,47.65,410500,0
+CRL.US,D,20050406,000000,47.65,49.08,47.6,49.06,693600,0
+CRL.US,D,20050407,000000,49.07,49.52,49.07,49.52,426600,0
+CRL.US,D,20050408,000000,49.52,49.52,49.08,49.1,297900,0
+CRL.US,D,20050411,000000,49,49.33,48.72,48.89,204300,0
+CRL.US,D,20050412,000000,48.89,49.27,48.23,48.95,405400,0
+CRL.US,D,20050413,000000,48.9,48.97,48.05,48.4,408700,0
+CRL.US,D,20050414,000000,48.2,48.4,47.77,47.79,528300,0
+CRL.US,D,20050415,000000,47.75,48.01,47.14,47.31,342700,0
+CRL.US,D,20050418,000000,47.65,47.65,45.39,45.89,877100,0
+CRL.US,D,20050419,000000,45.4,46.11,45.4,46,737000,0
+CRL.US,D,20050420,000000,46.5,46.98,46.09,46.6,647200,0
+CRL.US,D,20050421,000000,46.75,47.33,46.75,47.2,480800,0
+CRL.US,D,20050422,000000,47.45,48.27,47.45,47.7,466700,0
+CRL.US,D,20050425,000000,47.7,48.2,47.53,48.17,377800,0
+CRL.US,D,20050426,000000,48.29,48.38,47.85,47.97,204000,0
+CRL.US,D,20050427,000000,47.97,47.97,47.17,47.71,190000,0
+CRL.US,D,20050428,000000,47.56,47.6,46.81,46.96,240100,0
+CRL.US,D,20050429,000000,47.07,47.43,46.42,47.37,250500,0
+CRL.US,D,20050502,000000,47.33,47.45,46.88,47.35,315800,0
+CRL.US,D,20050503,000000,47.3,48,47.1,47.92,338200,0
+CRL.US,D,20050504,000000,47.1,47.85,46.37,47.46,598700,0
+CRL.US,D,20050505,000000,47.54,47.91,47.13,47.58,149900,0
+CRL.US,D,20050506,000000,47.6,47.6,46.84,47.32,259800,0
+CRL.US,D,20050509,000000,47.35,47.44,47.11,47.36,246600,0
+CRL.US,D,20050510,000000,47.16,47.33,46.94,47.24,253300,0
+CRL.US,D,20050511,000000,47.4,47.41,46.51,47.08,374800,0
+CRL.US,D,20050512,000000,47.08,47.4,46.6,46.93,225600,0
+CRL.US,D,20050513,000000,46.93,47.29,46.66,47.22,305600,0
+CRL.US,D,20050516,000000,47.2,47.66,46.95,47.61,267700,0
+CRL.US,D,20050517,000000,47.5,47.74,47.12,47.74,240800,0
+CRL.US,D,20050518,000000,48.15,48.38,47.87,48.27,249700,0
+CRL.US,D,20050519,000000,48.25,48.6,48.02,48.54,229700,0
+CRL.US,D,20050520,000000,48.54,48.64,48.21,48.43,289300,0
+CRL.US,D,20050523,000000,48.42,48.59,48.11,48.4,254200,0
+CRL.US,D,20050524,000000,48.48,48.6,48.01,48.1,545600,0
+CRL.US,D,20050525,000000,47.8,48.1,47.66,47.93,390800,0
+CRL.US,D,20050526,000000,48.03,48.48,48.03,48.38,170400,0
+CRL.US,D,20050527,000000,48.37,48.47,48.02,48.26,167500,0
+CRL.US,D,20050531,000000,48.16,48.33,48,48.09,202100,0
+CRL.US,D,20050601,000000,48.05,48.74,48,48.23,245500,0
+CRL.US,D,20050602,000000,48.23,48.6,47.34,47.57,538400,0
+CRL.US,D,20050603,000000,47.65,48.04,47.45,47.8,355400,0
+CRL.US,D,20050606,000000,47.65,47.84,47.2,47.2,489000,0
+CRL.US,D,20050607,000000,47.4,47.58,46.63,46.68,370800,0
+CRL.US,D,20050608,000000,46.7,46.81,46.4,46.63,304000,0
+CRL.US,D,20050609,000000,46.57,46.9,46.28,46.62,351600,0
+CRL.US,D,20050610,000000,46.62,46.8,46.14,46.27,236700,0
+CRL.US,D,20050613,000000,46.28,47.57,46.24,47.02,338100,0
+CRL.US,D,20050614,000000,47.08,47.32,46.97,47.19,462700,0
+CRL.US,D,20050615,000000,47.4,47.61,47.21,47.25,293700,0
+CRL.US,D,20050616,000000,47.02,47.79,47.02,47.78,328600,0
+CRL.US,D,20050617,000000,48,48.01,47.46,47.94,917100,0
+CRL.US,D,20050620,000000,47.93,48.24,47.73,48.05,158300,0
+CRL.US,D,20050621,000000,48,48.16,47.41,47.41,409800,0
+CRL.US,D,20050622,000000,47.5,47.88,47.2,47.42,470200,0
+CRL.US,D,20050623,000000,47.65,48.35,47.6,47.84,460800,0
+CRL.US,D,20050624,000000,47.95,48.14,47.78,47.95,434900,0
+CRL.US,D,20050627,000000,47.97,48.3,47.6,47.66,345400,0
+CRL.US,D,20050628,000000,47.67,49.03,47.57,48.69,400200,0
+CRL.US,D,20050629,000000,48.8,49.18,48.26,48.36,351300,0
+CRL.US,D,20050630,000000,48.48,48.92,48.25,48.25,304700,0
+CRL.US,D,20050701,000000,48.45,49.81,48.45,49.59,539600,0
+CRL.US,D,20050705,000000,49.59,49.94,49.18,49.39,452100,0
+CRL.US,D,20050706,000000,49.45,49.45,48.73,48.74,400800,0
+CRL.US,D,20050707,000000,48.64,48.88,48.03,48.7,494800,0
+CRL.US,D,20050708,000000,48.65,50.87,48.65,50.7,720600,0
+CRL.US,D,20050711,000000,50.97,51.25,50.73,50.92,215100,0
+CRL.US,D,20050712,000000,50.8,51.17,50.5,50.56,329000,0
+CRL.US,D,20050713,000000,50.51,50.65,49.72,49.83,308000,0
+CRL.US,D,20050714,000000,50.5,50.98,50.29,50.73,586500,0
+CRL.US,D,20050715,000000,50.58,50.88,50.45,50.78,257500,0
+CRL.US,D,20050718,000000,50.65,50.95,50.36,50.72,195000,0
+CRL.US,D,20050719,000000,50.97,52,50.83,51.84,346200,0
+CRL.US,D,20050720,000000,51.84,53.09,51.78,52.71,605900,0
+CRL.US,D,20050721,000000,52.71,53.05,52.4,52.61,307900,0
+CRL.US,D,20050722,000000,52.4,52.62,51.85,51.98,366600,0
+CRL.US,D,20050725,000000,51.5,51.75,50.95,51.16,362500,0
+CRL.US,D,20050726,000000,51.3,51.66,51.05,51.5,351900,0
+CRL.US,D,20050727,000000,51.2,51.2,48.75,49.23,1244200,0
+CRL.US,D,20050728,000000,49.25,50.25,49,50.11,745100,0
+CRL.US,D,20050729,000000,49.5,49.51,48.29,48.7,1507800,0
+CRL.US,D,20050801,000000,48.7,49.15,48.46,48.47,556400,0
+CRL.US,D,20050802,000000,48.29,48.45,47.9,47.95,860200,0
+CRL.US,D,20050803,000000,47.95,49.92,47.81,49.66,643700,0
+CRL.US,D,20050804,000000,49.64,49.88,48.79,49.63,764200,0
+CRL.US,D,20050805,000000,49.75,49.8,49.31,49.69,596100,0
+CRL.US,D,20050808,000000,49.7,49.7,48.89,49.02,711200,0
+CRL.US,D,20050809,000000,49.1,49.63,49.05,49.63,304900,0
+CRL.US,D,20050810,000000,49.85,50.27,49.78,50.15,934300,0
+CRL.US,D,20050811,000000,50.38,51.46,50.36,51.33,530800,0
+CRL.US,D,20050812,000000,51.4,51.42,50.95,51.35,508100,0
+CRL.US,D,20050815,000000,51.34,51.49,50.91,51.32,348800,0
+CRL.US,D,20050816,000000,51.35,51.87,51,51.22,423700,0
+CRL.US,D,20050817,000000,51.25,51.27,50.8,50.83,468000,0
+CRL.US,D,20050818,000000,50.7,50.84,50.35,50.65,437400,0
+CRL.US,D,20050819,000000,50.67,50.68,50.37,50.39,338700,0
+CRL.US,D,20050822,000000,50.6,50.98,50.45,50.55,286400,0
+CRL.US,D,20050823,000000,50.59,50.73,50.1,50.33,253800,0
+CRL.US,D,20050824,000000,50.05,51.48,50.05,51.15,416400,0
+CRL.US,D,20050825,000000,51.3,51.43,51.18,51.26,320100,0
+CRL.US,D,20050826,000000,51.25,51.45,50.8,50.99,300100,0
+CRL.US,D,20050829,000000,50.85,51.25,50.68,51.03,203500,0
+CRL.US,D,20050830,000000,51.02,51.3,50.72,50.83,249300,0
+CRL.US,D,20050831,000000,50.6,50.97,50.16,50.82,650600,0
+CRL.US,D,20050901,000000,50.85,51,50.35,50.59,509300,0
+CRL.US,D,20050902,000000,50.72,50.75,50.26,50.37,275300,0
+CRL.US,D,20050906,000000,50.41,50.84,50.04,50.57,465800,0
+CRL.US,D,20050907,000000,50.61,50.76,50.38,50.59,197500,0
+CRL.US,D,20050908,000000,46.5,46.92,44,46.1,4174000,0
+CRL.US,D,20050909,000000,45.95,47.33,45.25,47.19,1312500,0
+CRL.US,D,20050912,000000,47.13,47.13,45.04,45.11,1291600,0
+CRL.US,D,20050913,000000,45,45.7,44.7,45.3,1171600,0
+CRL.US,D,20050914,000000,45.41,46.14,45.39,45.63,787400,0
+CRL.US,D,20050915,000000,45.63,45.9,44.75,44.95,1133600,0
+CRL.US,D,20050916,000000,44.95,45.19,44.55,44.6,719700,0
+CRL.US,D,20050919,000000,44.6,44.75,43.89,44.05,835300,0
+CRL.US,D,20050920,000000,45,45,44.06,44.1,648100,0
+CRL.US,D,20050921,000000,44,44,43.26,43.35,472500,0
+CRL.US,D,20050922,000000,43.1,43.8,42.8,43.35,723300,0
+CRL.US,D,20050923,000000,43.35,43.64,43.14,43.39,539600,0
+CRL.US,D,20050926,000000,43.5,43.59,43.23,43.25,640000,0
+CRL.US,D,20050927,000000,43.15,43.53,42.91,43.44,1056800,0
+CRL.US,D,20050928,000000,43.51,43.74,43.34,43.34,473000,0
+CRL.US,D,20050929,000000,43.35,43.7,42.88,43.65,294600,0
+CRL.US,D,20050930,000000,43.5,43.81,43.23,43.62,587400,0
+CRL.US,D,20051003,000000,43.8,44.22,43.7,44.1,607200,0
+CRL.US,D,20051004,000000,44.15,45.08,44.09,44.69,602300,0
+CRL.US,D,20051005,000000,44.55,44.55,44.01,44.15,702200,0
+CRL.US,D,20051006,000000,44.13,44.13,43.09,43.78,793400,0
+CRL.US,D,20051007,000000,43.78,43.78,42.36,42.7,1251500,0
+CRL.US,D,20051010,000000,42.7,43.01,42.52,42.69,454400,0
+CRL.US,D,20051011,000000,42.64,42.65,42.03,42.19,812300,0
+CRL.US,D,20051012,000000,42.2,42.31,41.65,41.76,785800,0
+CRL.US,D,20051013,000000,41.85,42.44,41.85,42.16,685200,0
+CRL.US,D,20051014,000000,42.16,42.58,41.81,42.39,329600,0
+CRL.US,D,20051017,000000,42.48,43.17,42.34,43.17,533100,0
+CRL.US,D,20051018,000000,43.16,43.46,42.72,42.72,576100,0
+CRL.US,D,20051019,000000,42.65,42.77,41.93,42.32,469200,0
+CRL.US,D,20051020,000000,42.15,42.48,42.02,42.15,471100,0
+CRL.US,D,20051021,000000,42.22,42.42,41.79,42.06,385100,0
+CRL.US,D,20051024,000000,42.15,43.25,42.05,43.1,357100,0
+CRL.US,D,20051025,000000,43,43.42,42.86,43.17,507200,0
+CRL.US,D,20051026,000000,43.16,43.73,42.99,43.18,395800,0
+CRL.US,D,20051027,000000,45.85,45.9,44.55,44.71,1305700,0
+CRL.US,D,20051028,000000,44.4,44.4,42.85,43.63,1359900,0
+CRL.US,D,20051031,000000,43.58,44,43.4,43.76,537900,0
+CRL.US,D,20051101,000000,43.76,44.07,43.47,44,476500,0
+CRL.US,D,20051102,000000,44,44.59,43.91,44.21,455900,0
+CRL.US,D,20051103,000000,44.26,44.3,43.02,43.27,808000,0
+CRL.US,D,20051104,000000,43.27,43.54,42.59,42.74,1045500,0
+CRL.US,D,20051107,000000,42.8,43.08,42.29,42.78,672100,0
+CRL.US,D,20051108,000000,42.65,43.22,42.51,43.14,425700,0
+CRL.US,D,20051109,000000,43.11,43.84,43.03,43.54,495400,0
+CRL.US,D,20051110,000000,43.6,44.19,43.38,44.09,466300,0
+CRL.US,D,20051111,000000,44.09,44.58,44.09,44.55,232600,0
+CRL.US,D,20051114,000000,44.52,44.89,43.63,43.89,489700,0
+CRL.US,D,20051115,000000,43.9,44.64,43.86,44.18,536200,0
+CRL.US,D,20051116,000000,44.25,44.58,44.07,44.51,575900,0
+CRL.US,D,20051117,000000,44.57,44.75,44.39,44.7,522700,0
+CRL.US,D,20051118,000000,44.9,44.99,44.47,44.93,485300,0
+CRL.US,D,20051121,000000,44.95,44.96,44.33,44.71,664900,0
+CRL.US,D,20051122,000000,44.85,45.4,44.65,45.32,930000,0
+CRL.US,D,20051123,000000,45.15,45.29,44.85,45.06,381100,0
+CRL.US,D,20051125,000000,45.1,45.13,44.58,44.73,161600,0
+CRL.US,D,20051128,000000,44.95,44.95,44.5,44.59,314700,0
+CRL.US,D,20051129,000000,44.6,45.33,44.6,45.31,586400,0
+CRL.US,D,20051130,000000,45.25,45.56,45.01,45.56,353500,0
+CRL.US,D,20051201,000000,45.6,45.69,45.36,45.42,254500,0
+CRL.US,D,20051202,000000,45.35,45.77,44.87,45.73,437600,0
+CRL.US,D,20051205,000000,45.65,45.86,45.2,45.75,468400,0
+CRL.US,D,20051206,000000,45.7,45.84,45.36,45.43,470800,0
+CRL.US,D,20051207,000000,45.35,45.53,44.95,45.22,191700,0
+CRL.US,D,20051208,000000,45.2,45.76,44.8,45.7,533100,0
+CRL.US,D,20051209,000000,45.5,46,45.19,45.81,379800,0
+CRL.US,D,20051212,000000,45.81,45.82,45.08,45.17,415500,0
+CRL.US,D,20051213,000000,41,45.4,41,45.02,794300,0
+CRL.US,D,20051214,000000,41.15,43.85,40.5,42.75,4161400,0
+CRL.US,D,20051215,000000,42.35,43.55,42.25,43.01,1686400,0
+CRL.US,D,20051216,000000,43.16,43.47,42.8,42.85,924000,0
+CRL.US,D,20051219,000000,42.86,42.86,42.18,42.25,718700,0
+CRL.US,D,20051220,000000,42.23,42.45,41.8,42.12,557900,0
+CRL.US,D,20051221,000000,42.12,42.83,42.09,42.83,1026700,0
+CRL.US,D,20051222,000000,42.93,43.72,42.8,43,497900,0
+CRL.US,D,20051223,000000,43,43.07,42.71,42.71,379300,0
+CRL.US,D,20051227,000000,42.6,42.79,42,42,567900,0
+CRL.US,D,20051228,000000,42.27,43.14,42.27,42.95,487200,0
+CRL.US,D,20051229,000000,42.94,43.03,42.55,42.78,337900,0
+CRL.US,D,20051230,000000,42.65,42.65,42.15,42.37,310100,0
+CRL.US,D,20060103,000000,42.58,42.69,41.99,42.66,328300,0
+CRL.US,D,20060104,000000,42.72,44.11,42.72,43.98,548900,0
+CRL.US,D,20060105,000000,43.95,43.95,43.05,43.42,460100,0
+CRL.US,D,20060106,000000,43.6,43.71,43.24,43.26,471400,0
+CRL.US,D,20060109,000000,43.29,44.32,43.25,44.1,342300,0
+CRL.US,D,20060110,000000,44.2,44.49,44.11,44.41,350000,0
+CRL.US,D,20060111,000000,44.49,45.06,44.3,45.02,379200,0
+CRL.US,D,20060112,000000,45.01,45.01,43.77,44.15,419400,0
+CRL.US,D,20060113,000000,44.05,44.39,43.72,44.27,146800,0
+CRL.US,D,20060117,000000,44.1,44.26,43.8,44.1,249500,0
+CRL.US,D,20060118,000000,44,44.39,43.8,44.39,249000,0
+CRL.US,D,20060119,000000,44.38,45,44.35,44.78,390500,0
+CRL.US,D,20060120,000000,44.76,44.9,44.44,44.57,414900,0
+CRL.US,D,20060123,000000,44.55,44.55,44,44.1,843400,0
+CRL.US,D,20060124,000000,44.1,44.46,44.07,44.33,352500,0
+CRL.US,D,20060125,000000,44.41,45.29,44.27,45.13,660700,0
+CRL.US,D,20060126,000000,45.14,45.56,44.94,45.54,422000,0
+CRL.US,D,20060127,000000,45.54,46.25,45.5,46.15,308800,0
+CRL.US,D,20060130,000000,45.88,46.29,45.66,45.81,319700,0
+CRL.US,D,20060131,000000,45.9,46.2,45.43,46.13,351000,0
+CRL.US,D,20060201,000000,46.18,46.25,45.9,46,366200,0
+CRL.US,D,20060202,000000,45.9,45.9,45.36,45.56,474200,0
+CRL.US,D,20060203,000000,45.36,45.74,45.1,45.31,335400,0
+CRL.US,D,20060206,000000,45.22,45.33,45,45.26,343300,0
+CRL.US,D,20060207,000000,45.25,45.51,45,45.08,322400,0
+CRL.US,D,20060208,000000,45,45,44.5,44.85,244800,0
+CRL.US,D,20060209,000000,45.01,48.46,45.01,48.36,1325200,0
+CRL.US,D,20060210,000000,47.9,48.03,47,47.52,633600,0
+CRL.US,D,20060213,000000,47.52,47.65,46.72,47.04,393800,0
+CRL.US,D,20060214,000000,47.04,47.68,46.55,47.46,347100,0
+CRL.US,D,20060215,000000,47.5,48.18,47.27,47.85,421500,0
+CRL.US,D,20060216,000000,48.3,49.1,48,49.1,445800,0
+CRL.US,D,20060217,000000,48.65,49.25,48.51,48.99,349500,0
+CRL.US,D,20060221,000000,49,49,47.16,47.31,574800,0
+CRL.US,D,20060222,000000,47.52,47.96,47.52,47.71,201800,0
+CRL.US,D,20060223,000000,47.5,48.5,47.4,48.03,400700,0
+CRL.US,D,20060224,000000,48.1,48.65,47.65,48.65,499400,0
+CRL.US,D,20060227,000000,48.7,49.53,48.67,49.35,408700,0
+CRL.US,D,20060228,000000,49.25,49.25,47.81,48.35,534300,0
+CRL.US,D,20060301,000000,48.4,48.97,48.16,48.97,302800,0
+CRL.US,D,20060302,000000,49,49.5,48.49,49.5,266100,0
+CRL.US,D,20060303,000000,49.4,49.92,49.11,49.42,329900,0
+CRL.US,D,20060306,000000,49.3,49.3,48.3,48.66,212300,0
+CRL.US,D,20060307,000000,48.83,49.57,48.71,49.48,276500,0
+CRL.US,D,20060308,000000,49.62,49.92,49.11,49.4,286900,0
+CRL.US,D,20060309,000000,49.35,49.44,48.84,49.02,241400,0
+CRL.US,D,20060310,000000,49.02,49.12,48.68,48.79,287600,0
+CRL.US,D,20060313,000000,49.15,51.5,49.13,50.56,655200,0
+CRL.US,D,20060314,000000,50.06,50.3,49.79,50.03,325200,0
+CRL.US,D,20060315,000000,49.9,50.44,49.85,50.02,228200,0
+CRL.US,D,20060316,000000,50.27,50.57,49.95,50.01,205900,0
+CRL.US,D,20060317,000000,49.98,50.92,49.98,50.3,474700,0
+CRL.US,D,20060320,000000,50.35,50.46,49.75,50.12,219200,0
+CRL.US,D,20060321,000000,50.19,50.51,49.35,49.42,280800,0
+CRL.US,D,20060322,000000,49.35,50.13,48.71,49.57,264900,0
+CRL.US,D,20060323,000000,49.5,49.84,48.7,48.83,293400,0
+CRL.US,D,20060324,000000,48.79,49.45,48.74,49.37,314200,0
+CRL.US,D,20060327,000000,49.62,50.1,49.62,50,432200,0
+CRL.US,D,20060328,000000,50,50.11,48.97,49.2,300200,0
+CRL.US,D,20060329,000000,49.21,49.59,48.91,49.38,269800,0
+CRL.US,D,20060330,000000,49.5,49.97,49.02,49.22,242000,0
+CRL.US,D,20060331,000000,49.39,49.7,48.65,49.02,360700,0
+CRL.US,D,20060403,000000,49.22,49.76,48.87,49.39,312100,0
+CRL.US,D,20060404,000000,49.39,49.8,49.25,49.38,249400,0
+CRL.US,D,20060405,000000,49.5,49.95,48.25,48.57,327200,0
+CRL.US,D,20060406,000000,48.67,49.25,48.5,48.73,252900,0
+CRL.US,D,20060407,000000,48.95,49.45,48.35,48.48,177600,0
+CRL.US,D,20060410,000000,48.45,48.77,47.74,47.75,166600,0
+CRL.US,D,20060411,000000,47.75,48.06,46.82,47.36,354600,0
+CRL.US,D,20060412,000000,47.26,48.16,47,47.7,259700,0
+CRL.US,D,20060413,000000,47.61,48.46,47.36,48,204100,0
+CRL.US,D,20060417,000000,48.15,48.52,47.62,48.27,163200,0
+CRL.US,D,20060418,000000,48.47,49,47.96,48.67,315800,0
+CRL.US,D,20060419,000000,48.9,49.35,48.52,48.66,466600,0
+CRL.US,D,20060420,000000,48.82,49,48.13,48.27,237400,0
+CRL.US,D,20060421,000000,48.52,48.52,47.3,47.71,348000,0
+CRL.US,D,20060424,000000,47.65,47.65,46.38,46.9,607200,0
+CRL.US,D,20060425,000000,46.65,46.99,46.2,46.66,478800,0
+CRL.US,D,20060426,000000,46.82,47.46,46.78,46.96,250900,0
+CRL.US,D,20060427,000000,46.97,48.09,46.97,47.23,345000,0
+CRL.US,D,20060428,000000,47.15,47.45,46.91,47.25,213900,0
+CRL.US,D,20060501,000000,47.12,47.49,46.12,46.22,396900,0
+CRL.US,D,20060502,000000,46.25,46.96,45.9,45.99,293600,0
+CRL.US,D,20060503,000000,46.1,46.75,46,46.5,382200,0
+CRL.US,D,20060504,000000,46.9,47.53,46.9,46.91,443900,0
+CRL.US,D,20060505,000000,47.25,47.99,46.31,47.13,346200,0
+CRL.US,D,20060508,000000,47.13,47.84,46.99,47.24,312200,0
+CRL.US,D,20060509,000000,47.3,47.3,46.54,46.9,205200,0
+CRL.US,D,20060510,000000,39.85,40.45,37.73,39.64,5012700,0
+CRL.US,D,20060511,000000,39.79,40.61,39.6,39.6,1458000,0
+CRL.US,D,20060512,000000,39.6,39.8,39.23,39.42,775900,0
+CRL.US,D,20060515,000000,39.35,39.41,38.95,39.06,1235800,0
+CRL.US,D,20060516,000000,39.03,39.39,39.02,39.32,761300,0
+CRL.US,D,20060517,000000,39.32,39.71,39.23,39.34,865300,0
+CRL.US,D,20060518,000000,39.31,39.46,38.9,39.05,517500,0
+CRL.US,D,20060519,000000,39.42,39.72,38.75,39.39,502100,0
+CRL.US,D,20060522,000000,39.5,40.08,39.31,39.75,656700,0
+CRL.US,D,20060523,000000,39.97,40.24,39.31,39.5,817100,0
+CRL.US,D,20060524,000000,39.4,39.43,38.45,38.96,1061800,0
+CRL.US,D,20060525,000000,39.15,39.62,39,39.62,439000,0
+CRL.US,D,20060526,000000,39.85,40.75,39.85,40.13,384700,0
+CRL.US,D,20060530,000000,39.88,40.47,39.72,40.04,942900,0
+CRL.US,D,20060531,000000,40.14,40.65,39.85,40.04,1565800,0
+CRL.US,D,20060601,000000,40.14,40.49,39.44,39.91,400600,0
+CRL.US,D,20060602,000000,40.4,40.62,39.87,40.38,570000,0
+CRL.US,D,20060605,000000,40.36,40.54,39.65,39.86,495100,0
+CRL.US,D,20060606,000000,39.61,40.35,38.85,39.95,1269600,0
+CRL.US,D,20060607,000000,39.95,40.51,39.7,39.7,8978000,0
+CRL.US,D,20060608,000000,39.71,39.81,38.7,39.12,1273000,0
+CRL.US,D,20060609,000000,39,39.08,38.51,38.65,1347000,0
+CRL.US,D,20060612,000000,38.6,38.6,37.9,37.93,1106600,0
+CRL.US,D,20060613,000000,37.9,38.09,37.24,37.24,1588600,0
+CRL.US,D,20060614,000000,37.2,37.49,36.55,36.69,1169800,0
+CRL.US,D,20060615,000000,36.94,37.54,36.92,37.47,661100,0
+CRL.US,D,20060616,000000,37.47,37.67,36.84,37.03,609400,0
+CRL.US,D,20060619,000000,36.92,37.16,36.44,36.47,1035100,0
+CRL.US,D,20060620,000000,36.42,36.84,36.3,36.31,663200,0
+CRL.US,D,20060621,000000,36.31,37.02,36.31,36.81,837600,0
+CRL.US,D,20060622,000000,36.88,37.5,36.82,37.26,947500,0
+CRL.US,D,20060623,000000,37.26,37.88,37.2,37.43,671400,0
+CRL.US,D,20060626,000000,37.45,37.88,37.28,37.57,391800,0
+CRL.US,D,20060627,000000,37.5,37.78,36.59,36.71,610100,0
+CRL.US,D,20060628,000000,36.74,36.9,36.36,36.69,392700,0
+CRL.US,D,20060629,000000,36.92,36.95,36.38,36.81,674500,0
+CRL.US,D,20060630,000000,36.76,36.96,36.4,36.8,796200,0
+CRL.US,D,20060703,000000,36.81,37.09,36.65,36.82,183400,0
+CRL.US,D,20060705,000000,36.82,36.82,35.76,35.92,715100,0
+CRL.US,D,20060706,000000,35.83,36.24,35.64,35.9,546200,0
+CRL.US,D,20060707,000000,35.9,35.95,35.28,35.28,757000,0
+CRL.US,D,20060710,000000,35.42,35.75,35.24,35.43,680900,0
+CRL.US,D,20060711,000000,35.38,35.76,35.25,35.4,959600,0
+CRL.US,D,20060712,000000,35.24,35.4,34.77,34.97,690000,0
+CRL.US,D,20060713,000000,34.9,35.24,34.65,34.81,841900,0
+CRL.US,D,20060714,000000,34.8,34.89,34.2,34.26,1031900,0
+CRL.US,D,20060717,000000,34.25,34.58,34,34.25,1213400,0
+CRL.US,D,20060718,000000,34.25,34.29,33.73,34.24,1303900,0
+CRL.US,D,20060719,000000,34.35,35.26,34.25,35.24,994800,0
+CRL.US,D,20060720,000000,35.34,35.48,35.22,35.36,1124700,0
+CRL.US,D,20060721,000000,35.33,35.43,35.22,35.4,879300,0
+CRL.US,D,20060724,000000,35.38,35.61,35.23,35.55,762500,0
+CRL.US,D,20060725,000000,35.5,35.74,35.25,35.62,973000,0
+CRL.US,D,20060726,000000,35.6,36.08,35.46,35.8,791200,0
+CRL.US,D,20060727,000000,35.9,35.91,35.02,35.05,666300,0
+CRL.US,D,20060728,000000,34.95,36.06,34.85,35.64,790600,0
+CRL.US,D,20060731,000000,35.5,35.65,35.27,35.5,351600,0
+CRL.US,D,20060801,000000,35.5,35.73,35.28,35.6,344800,0
+CRL.US,D,20060802,000000,35.8,36.05,35.68,35.88,263300,0
+CRL.US,D,20060803,000000,35.88,35.88,35,35.78,669300,0
+CRL.US,D,20060804,000000,35.95,36.34,34.92,35,958500,0
+CRL.US,D,20060807,000000,34.85,35,34.32,34.45,1034800,0
+CRL.US,D,20060808,000000,34.46,34.96,33.86,33.92,704900,0
+CRL.US,D,20060809,000000,35.02,38.77,35.02,38.35,4052000,0
+CRL.US,D,20060810,000000,38.1,38.9,37.59,37.77,1490600,0
+CRL.US,D,20060811,000000,37.77,38.34,37.68,38.03,809800,0
+CRL.US,D,20060814,000000,38.12,38.63,38.02,38.3,1039100,0
+CRL.US,D,20060815,000000,38.55,39.33,38.45,39.24,966800,0
+CRL.US,D,20060816,000000,39.45,40.14,39.36,40.12,826000,0
+CRL.US,D,20060817,000000,40.12,41.04,40.1,40.64,652900,0
+CRL.US,D,20060818,000000,40.58,40.85,40.4,40.82,449000,0
+CRL.US,D,20060821,000000,40.67,41.08,40.54,40.82,592000,0
+CRL.US,D,20060822,000000,40.7,41.02,40.49,40.49,638400,0
+CRL.US,D,20060823,000000,40.5,40.56,39.8,39.85,1162800,0
+CRL.US,D,20060824,000000,39.97,40.65,39.97,40.31,475900,0
+CRL.US,D,20060825,000000,40.43,41,40.18,40.28,417500,0
+CRL.US,D,20060828,000000,40.34,41.13,40.34,40.9,316600,0
+CRL.US,D,20060829,000000,40.86,41.35,40.6,40.85,664700,0
+CRL.US,D,20060830,000000,40.82,40.92,40.32,40.69,455900,0
+CRL.US,D,20060831,000000,40.78,40.9,40.42,40.64,367900,0
+CRL.US,D,20060901,000000,40.69,41.35,40.69,40.99,271600,0
+CRL.US,D,20060905,000000,40.93,41.06,40.62,40.87,410000,0
+CRL.US,D,20060906,000000,40.82,40.82,39.88,39.97,612300,0
+CRL.US,D,20060907,000000,39.99,40.79,39.93,40.61,472200,0
+CRL.US,D,20060908,000000,40.61,41.61,40.61,41.5,620300,0
+CRL.US,D,20060911,000000,41.51,42.05,41.48,41.88,394400,0
+CRL.US,D,20060912,000000,41.89,42.33,41.63,42.12,751600,0
+CRL.US,D,20060913,000000,42.25,42.56,42.22,42.45,244000,0
+CRL.US,D,20060914,000000,42.38,42.53,42.11,42.45,402900,0
+CRL.US,D,20060915,000000,42.35,42.56,41.92,42.09,813000,0
+CRL.US,D,20060918,000000,42,42.12,41.51,41.86,564500,0
+CRL.US,D,20060919,000000,41.84,41.87,40.92,41.26,585500,0
+CRL.US,D,20060920,000000,41.51,41.73,41.26,41.68,601800,0
+CRL.US,D,20060921,000000,41.69,41.93,41.36,41.64,468400,0
+CRL.US,D,20060922,000000,41.64,41.77,41.12,41.73,404500,0
+CRL.US,D,20060925,000000,41.66,42.31,41.6,42.29,484400,0
+CRL.US,D,20060926,000000,42.15,42.75,41.89,42.71,531600,0
+CRL.US,D,20060927,000000,42.71,43.43,42.66,43.3,735300,0
+CRL.US,D,20060928,000000,43.27,43.46,43.17,43.25,487400,0
+CRL.US,D,20060929,000000,43.25,43.41,43.25,43.41,544600,0
+CRL.US,D,20061002,000000,43.41,43.64,43.25,43.47,350600,0
+CRL.US,D,20061003,000000,43.29,43.35,42.38,43.05,628200,0
+CRL.US,D,20061004,000000,43,43.75,42.98,43.47,498300,0
+CRL.US,D,20061005,000000,43.42,43.67,43.36,43.64,418600,0
+CRL.US,D,20061006,000000,43.64,44.01,43.5,43.85,369000,0
+CRL.US,D,20061009,000000,43.94,44.19,43.61,44.05,234500,0
+CRL.US,D,20061010,000000,44.05,44.05,43.51,43.51,556800,0
+CRL.US,D,20061011,000000,43.42,43.51,42.91,43.07,526500,0
+CRL.US,D,20061012,000000,43.08,44.05,43.08,44,450000,0
+CRL.US,D,20061013,000000,44.1,44.5,43.92,44,527900,0
+CRL.US,D,20061016,000000,44,44.1,43.8,44,376500,0
+CRL.US,D,20061017,000000,44,44.26,43.74,43.96,298400,0
+CRL.US,D,20061018,000000,44,44.25,43.76,43.83,324700,0
+CRL.US,D,20061019,000000,43.9,43.97,43.5,43.8,423700,0
+CRL.US,D,20061020,000000,43.81,44.1,43.59,43.95,321900,0
+CRL.US,D,20061023,000000,43.96,44.21,43.74,44.01,456300,0
+CRL.US,D,20061024,000000,43.76,44.1,43.76,43.95,450100,0
+CRL.US,D,20061025,000000,43.85,44.1,43.85,44.03,292500,0
+CRL.US,D,20061026,000000,44.1,44.26,43.73,44,274500,0
+CRL.US,D,20061027,000000,43.9,44.4,43.43,43.45,361700,0
+CRL.US,D,20061030,000000,43.1,43.66,42.79,43.46,340300,0
+CRL.US,D,20061031,000000,43.32,43.55,42.69,42.92,393100,0
+CRL.US,D,20061101,000000,42.91,43.02,42.24,42.37,597200,0
+CRL.US,D,20061102,000000,42.14,42.91,42.02,42.84,329000,0
+CRL.US,D,20061103,000000,43.03,43.43,42.49,43,250800,0
+CRL.US,D,20061106,000000,42.9,43.32,42.53,42.6,365700,0
+CRL.US,D,20061107,000000,42.65,44.61,42.65,44.07,741600,0
+CRL.US,D,20061108,000000,43.9,44.59,43.46,44.41,620500,0
+CRL.US,D,20061109,000000,44.36,44.36,43.05,43.28,344000,0
+CRL.US,D,20061110,000000,43.25,44.33,43.25,44.2,616000,0
+CRL.US,D,20061113,000000,44.2,44.8,43.89,43.99,790800,0
+CRL.US,D,20061114,000000,43.91,44.09,43.55,43.7,1047800,0
+CRL.US,D,20061115,000000,43.55,43.66,43.35,43.43,539700,0
+CRL.US,D,20061116,000000,42.9,42.95,41.99,42.39,1112100,0
+CRL.US,D,20061117,000000,42.4,42.79,42.25,42.37,437100,0
+CRL.US,D,20061120,000000,41.85,42.64,41.85,42.57,493200,0
+CRL.US,D,20061121,000000,42.45,42.56,42.1,42.22,690000,0
+CRL.US,D,20061122,000000,42.2,43.21,42.2,42.9,546800,0
+CRL.US,D,20061124,000000,42.71,42.77,42.36,42.49,61700,0
+CRL.US,D,20061127,000000,42.65,42.65,41.01,41.27,653200,0
+CRL.US,D,20061128,000000,41.3,41.64,41,41.22,431900,0
+CRL.US,D,20061129,000000,41.53,42.09,41.45,41.76,629400,0
+CRL.US,D,20061130,000000,41.74,42.28,41.69,41.75,467500,0
+CRL.US,D,20061201,000000,41.8,42.26,41.68,42.22,1033800,0
+CRL.US,D,20061204,000000,42.4,43.22,42.4,42.74,597000,0
+CRL.US,D,20061205,000000,42.75,43.23,42.68,43.13,280500,0
+CRL.US,D,20061206,000000,43.13,43.44,43.07,43.12,335900,0
+CRL.US,D,20061207,000000,43.02,43.19,42.77,42.93,425800,0
+CRL.US,D,20061208,000000,42.96,43.2,42.8,43.03,351600,0
+CRL.US,D,20061211,000000,43.03,43.22,42.7,43.02,650600,0
+CRL.US,D,20061212,000000,42.92,42.92,42.15,42.27,467600,0
+CRL.US,D,20061213,000000,42.47,42.48,41.35,41.89,657100,0
+CRL.US,D,20061214,000000,42.75,44.46,42.7,44.01,1607700,0
+CRL.US,D,20061215,000000,43.98,44.8,43.81,44.48,1057800,0
+CRL.US,D,20061218,000000,44.69,45.34,44.45,44.55,886300,0
+CRL.US,D,20061219,000000,44.4,44.6,43.97,44.25,471700,0
+CRL.US,D,20061220,000000,44.22,44.92,44.2,44.55,373800,0
+CRL.US,D,20061221,000000,44.56,44.61,43.66,43.91,361300,0
+CRL.US,D,20061222,000000,43.83,44.05,43.5,43.62,188600,0
+CRL.US,D,20061226,000000,43.66,44.14,43.53,43.92,136100,0
+CRL.US,D,20061227,000000,44.03,44.4,43.89,43.97,154600,0
+CRL.US,D,20061228,000000,43.9,43.9,43.5,43.63,243500,0
+CRL.US,D,20061229,000000,43.55,43.74,43.07,43.25,188500,0
+CRL.US,D,20070103,000000,43.47,43.93,42.71,43.24,406700,0
+CRL.US,D,20070104,000000,43.15,44.18,42.88,43.86,515200,0
+CRL.US,D,20070105,000000,43.75,43.8,42.9,43.75,343500,0
+CRL.US,D,20070108,000000,43.75,44.36,43.55,44.05,451800,0
+CRL.US,D,20070109,000000,44.17,44.47,43.93,44.22,356100,0
+CRL.US,D,20070110,000000,44.1,44.54,43.93,44.27,857800,0
+CRL.US,D,20070111,000000,44.33,45.06,44.33,44.95,450600,0
+CRL.US,D,20070112,000000,44.85,45.25,44.7,44.79,403200,0
+CRL.US,D,20070116,000000,44.86,45.19,44.41,44.61,508100,0
+CRL.US,D,20070117,000000,44.6,44.84,44.53,44.66,229100,0
+CRL.US,D,20070118,000000,44.65,44.97,44.57,44.72,365900,0
+CRL.US,D,20070119,000000,44.72,44.91,44.51,44.87,161400,0
+CRL.US,D,20070122,000000,44.8,44.81,44.55,44.65,154300,0
+CRL.US,D,20070123,000000,44.73,45.08,44.61,44.92,227900,0
+CRL.US,D,20070124,000000,45,45.54,44.97,45.26,615600,0
+CRL.US,D,20070125,000000,45.26,45.36,44.96,45.12,385300,0
+CRL.US,D,20070126,000000,45.15,45.15,44.53,44.72,235500,0
+CRL.US,D,20070129,000000,44.65,44.95,44.6,44.85,321900,0
+CRL.US,D,20070130,000000,45,45.1,44.8,45.06,175600,0
+CRL.US,D,20070131,000000,45,45.17,44.65,45,156500,0
+CRL.US,D,20070201,000000,45.09,45.65,45.03,45.65,327600,0
+CRL.US,D,20070202,000000,45.7,46.22,45.62,45.96,465100,0
+CRL.US,D,20070205,000000,45.84,45.85,45.36,45.55,317300,0
+CRL.US,D,20070206,000000,45.29,45.9,45.02,45.75,286300,0
+CRL.US,D,20070207,000000,45.97,46.33,45.89,46.13,641600,0
+CRL.US,D,20070208,000000,46.14,46.25,45.74,46.05,373500,0
+CRL.US,D,20070209,000000,46.07,46.49,46.07,46.46,693200,0
+CRL.US,D,20070212,000000,46.45,46.55,45.33,45.95,587814,0
+CRL.US,D,20070213,000000,45.95,46.1,44.26,45.15,816530,0
+CRL.US,D,20070214,000000,45.2,46.71,45.2,46.32,744505,0
+CRL.US,D,20070215,000000,47.5,47.64,46.75,47.3,819100,0
+CRL.US,D,20070216,000000,47.12,47.24,46.91,47.14,298800,0
+CRL.US,D,20070220,000000,47.09,47.39,46.97,47.17,501900,0
+CRL.US,D,20070221,000000,46.99,47.09,46.4,46.87,418700,0
+CRL.US,D,20070222,000000,46.83,46.99,46.39,46.69,296100,0
+CRL.US,D,20070223,000000,46.62,46.73,46.39,46.6,326500,0
+CRL.US,D,20070226,000000,46.65,46.75,46.15,46.35,320600,0
+CRL.US,D,20070227,000000,45.94,46.12,45.26,45.62,630800,0
+CRL.US,D,20070228,000000,45.63,46.17,45.4,45.87,753100,0
+CRL.US,D,20070301,000000,45.5,45.95,45.06,45.69,464004,0
+CRL.US,D,20070302,000000,45.69,45.83,45.08,45.13,384200,0
+CRL.US,D,20070305,000000,44.89,45.42,44.51,44.55,829800,0
+CRL.US,D,20070306,000000,44.85,44.85,44.2,44.63,491100,0
+CRL.US,D,20070307,000000,44.53,44.85,44.36,44.76,294400,0
+CRL.US,D,20070308,000000,44.9,45.16,44.62,44.81,307300,0
+CRL.US,D,20070309,000000,44.97,45,44.5,44.61,309700,0
+CRL.US,D,20070312,000000,44.69,44.73,44.14,44.73,332000,0
+CRL.US,D,20070313,000000,44.43,44.43,43.55,43.76,638100,0
+CRL.US,D,20070314,000000,43.62,44,43.4,43.83,451800,0
+CRL.US,D,20070315,000000,43.83,43.98,43.64,43.9,319000,0
+CRL.US,D,20070316,000000,43.95,43.98,43.66,43.77,228200,0
+CRL.US,D,20070319,000000,43.95,44.08,43.68,43.93,320100,0
+CRL.US,D,20070320,000000,44.2,44.63,44.07,44.57,327400,0
+CRL.US,D,20070321,000000,44.69,45.61,44.53,45.39,388500,0
+CRL.US,D,20070322,000000,47.27,47.27,45.3,45.66,409100,0
+CRL.US,D,20070323,000000,45.62,46.09,45.53,45.98,416000,0
+CRL.US,D,20070326,000000,45.9,45.95,45.56,45.83,499400,0
+CRL.US,D,20070327,000000,45.68,46.19,45.68,46.05,247800,0
+CRL.US,D,20070328,000000,45.95,46.37,45.77,46.29,310700,0
+CRL.US,D,20070329,000000,46.38,46.38,45.58,46.17,504300,0
+CRL.US,D,20070330,000000,46.24,46.5,46.14,46.26,309700,0
+CRL.US,D,20070402,000000,46.45,46.47,46,46.12,324200,0
+CRL.US,D,20070403,000000,46.33,46.62,46.21,46.45,182600,0
+CRL.US,D,20070404,000000,46.42,46.55,46.27,46.43,229100,0
+CRL.US,D,20070405,000000,46.45,46.73,46.31,46.44,172459,0
+CRL.US,D,20070409,000000,46.41,47.52,46.25,47.37,509902,0
+CRL.US,D,20070410,000000,47.27,47.65,47.1,47.42,369700,0
+CRL.US,D,20070411,000000,47.45,47.58,47.03,47.4,347324,0
+CRL.US,D,20070412,000000,47.35,47.73,47.15,47.6,308400,0
+CRL.US,D,20070413,000000,47.74,48.29,47.64,48.12,561900,0
+CRL.US,D,20070416,000000,48.26,48.68,47.96,48.1,228142,0
+CRL.US,D,20070417,000000,48.17,48.65,48.12,48.24,328600,0
+CRL.US,D,20070418,000000,48.16,48.45,47.83,48.07,202700,0
+CRL.US,D,20070419,000000,49.95,49.95,47.54,47.81,150400,0
+CRL.US,D,20070420,000000,47.94,48.05,47.53,47.9,141100,0
+CRL.US,D,20070423,000000,47.91,47.92,47.45,47.65,190300,0
+CRL.US,D,20070424,000000,47.66,48.07,47.66,47.89,431500,0
+CRL.US,D,20070425,000000,47.91,48,47.68,47.72,244000,0
+CRL.US,D,20070426,000000,47.82,48.03,47.43,47.75,329800,0
+CRL.US,D,20070427,000000,47.6,48.09,47.59,47.68,227000,0
+CRL.US,D,20070430,000000,47.67,47.83,47.36,47.36,188900,0
+CRL.US,D,20070501,000000,47.36,47.99,47.35,47.74,518100,0
+CRL.US,D,20070502,000000,49.7,49.95,48.32,48.68,1985707,0
+CRL.US,D,20070503,000000,48.83,49,47.98,48.46,511100,0
+CRL.US,D,20070504,000000,48.5,48.6,48.25,48.5,740900,0
+CRL.US,D,20070507,000000,48.31,48.62,48.29,48.57,536200,0
+CRL.US,D,20070508,000000,48.46,48.55,47.95,48.35,461800,0
+CRL.US,D,20070509,000000,50,52.3,50,50.72,2511600,0
+CRL.US,D,20070510,000000,50.41,50.62,50.26,50.5,557800,0
+CRL.US,D,20070511,000000,50.4,50.66,50.28,50.4,579800,0
+CRL.US,D,20070514,000000,50.9,51.96,50.9,51.46,913700,0
+CRL.US,D,20070515,000000,51.4,52.25,51.36,51.62,529700,0
+CRL.US,D,20070516,000000,51.7,51.95,51.5,51.66,286000,0
+CRL.US,D,20070517,000000,51.48,51.77,51.02,51.39,449300,0
+CRL.US,D,20070518,000000,51.5,51.57,50.93,51.07,318500,0
+CRL.US,D,20070521,000000,51.14,51.15,50.53,50.93,510100,0
+CRL.US,D,20070522,000000,50.81,51.7,50.72,51.5,456667,0
+CRL.US,D,20070523,000000,51.5,52.04,51.41,51.53,576100,0
+CRL.US,D,20070524,000000,51.53,51.91,51.26,51.28,354000,0
+CRL.US,D,20070525,000000,51.35,51.55,51.15,51.36,261600,0
+CRL.US,D,20070529,000000,51.5,52.16,51.48,52.03,366800,0
+CRL.US,D,20070530,000000,51.86,52.87,51.76,52.81,515400,0
+CRL.US,D,20070531,000000,53,53.17,52,53.17,760600,0
+CRL.US,D,20070601,000000,53.24,54,53.05,53.48,596700,0
+CRL.US,D,20070604,000000,53.25,53.6,53.1,53.5,474600,0
+CRL.US,D,20070605,000000,53.42,53.93,53.28,53.83,425400,0
+CRL.US,D,20070606,000000,53.73,53.78,53.32,53.54,606300,0
+CRL.US,D,20070607,000000,53.2,53.56,52.75,52.88,747295,0
+CRL.US,D,20070608,000000,52.8,53.08,52.08,52.94,518400,0
+CRL.US,D,20070611,000000,52.89,52.99,52.57,52.95,327600,0
+CRL.US,D,20070612,000000,52.75,52.85,52.33,52.49,359400,0
+CRL.US,D,20070613,000000,52.59,53.07,52.32,52.78,250700,0
+CRL.US,D,20070614,000000,52.88,53.33,52.8,52.99,476000,0
+CRL.US,D,20070615,000000,53.03,54,52.9,53.87,519800,0
+CRL.US,D,20070618,000000,53.89,54.04,53.45,53.87,529200,0
+CRL.US,D,20070619,000000,53.75,53.75,53.29,53.53,1018100,0
+CRL.US,D,20070620,000000,53.53,53.66,53.09,53.17,703200,0
+CRL.US,D,20070621,000000,52.85,53.27,52.69,53.03,519097,0
+CRL.US,D,20070622,000000,52.9,52.9,51.84,52.13,709200,0
+CRL.US,D,20070625,000000,52.03,52.4,51.6,51.79,405300,0
+CRL.US,D,20070626,000000,51.9,52,50.75,51.47,586400,0
+CRL.US,D,20070627,000000,51.15,52.66,51.07,52.58,877588,0
+CRL.US,D,20070628,000000,51.65,51.94,45.3,51.5,984300,0
+CRL.US,D,20070629,000000,51.6,51.79,51.2,51.62,927300,0
+CRL.US,D,20070702,000000,51.66,52.2,51.65,51.9,375200,0
+CRL.US,D,20070703,000000,51.84,51.97,51.58,51.85,424000,0
+CRL.US,D,20070705,000000,51.81,52.5,51.66,52.44,330200,0
+CRL.US,D,20070706,000000,52.45,52.66,52.28,52.54,431700,0
+CRL.US,D,20070709,000000,52.5,52.62,52.07,52.61,496438,0
+CRL.US,D,20070710,000000,52.36,52.95,51.9,52.56,751000,0
+CRL.US,D,20070711,000000,52.4,52.91,52.4,52.91,374700,0
+CRL.US,D,20070712,000000,52.91,53.33,52.75,53.23,349100,0
+CRL.US,D,20070713,000000,52,52.53,51.63,52.11,598900,0
+CRL.US,D,20070716,000000,52.07,52.35,51.73,51.9,576800,0
+CRL.US,D,20070717,000000,52,52.61,51.85,52.29,369700,0
+CRL.US,D,20070718,000000,52.16,52.75,51.71,52.67,700158,0
+CRL.US,D,20070719,000000,52.9,53.02,52.28,52.55,738100,0
+CRL.US,D,20070720,000000,52.46,52.62,52.23,52.4,423600,0
+CRL.US,D,20070723,000000,52.55,52.58,51.57,51.79,522500,0
+CRL.US,D,20070724,000000,51.52,51.99,51.22,51.26,377099,0
+CRL.US,D,20070725,000000,51.45,51.86,51.32,51.68,356418,0
+CRL.US,D,20070726,000000,50.75,51.97,50.5,51.72,1188600,0
+CRL.US,D,20070727,000000,51.7,51.85,50.56,50.56,533400,0
+CRL.US,D,20070730,000000,50.63,51.29,50.15,51.07,561923,0
+CRL.US,D,20070731,000000,51.15,51.66,50.91,51.18,728100,0
+CRL.US,D,20070801,000000,51.08,51.66,50.82,51.22,715325,0
+CRL.US,D,20070802,000000,51.4,51.91,51.17,51.72,393988,0
+CRL.US,D,20070803,000000,51.78,51.89,50.95,51,585600,0
+CRL.US,D,20070806,000000,51.09,51.43,50.8,51.29,426600,0
+CRL.US,D,20070807,000000,51.29,52.06,51.19,52.02,1261700,0
+CRL.US,D,20070808,000000,54,56.09,52.01,53.02,1836200,0
+CRL.US,D,20070809,000000,52.62,53.42,52.34,52.49,1103996,0
+CRL.US,D,20070810,000000,52.34,53.89,52,52.86,1072748,0
+CRL.US,D,20070813,000000,53,53.38,52.36,52.37,608900,0
+CRL.US,D,20070814,000000,52.41,52.69,51.88,51.97,428733,0
+CRL.US,D,20070815,000000,51.87,52.41,51.09,51.13,998000,0
+CRL.US,D,20070816,000000,51.01,51.97,50.67,51.82,566800,0
+CRL.US,D,20070817,000000,52.57,53.21,51.77,52.64,842600,0
+CRL.US,D,20070820,000000,52.7,52.7,50.22,50.97,1299100,0
+CRL.US,D,20070821,000000,50.6,51.73,50.6,51.49,387600,0
+CRL.US,D,20070822,000000,51.9,52.14,51.05,51.42,368900,0
+CRL.US,D,20070823,000000,51.5,52.33,51.43,52.09,722500,0
+CRL.US,D,20070824,000000,51.92,52.71,51.64,52.71,299700,0
+CRL.US,D,20070827,000000,52.65,53.16,52.39,52.8,549200,0
+CRL.US,D,20070828,000000,52.53,53.06,51.43,51.6,496000,0
+CRL.US,D,20070829,000000,51.82,53.2,51.73,52.79,218300,0
+CRL.US,D,20070830,000000,52.45,53.18,52.19,52.57,542600,0
+CRL.US,D,20070831,000000,53.29,53.29,52.27,52.48,326400,0
+CRL.US,D,20070904,000000,52.52,53.37,52.41,53.02,457600,0
+CRL.US,D,20070905,000000,52.57,53,52.39,52.98,344400,0
+CRL.US,D,20070906,000000,53.34,53.7,52.57,53.54,352200,0
+CRL.US,D,20070907,000000,53.41,55.43,52.25,53.14,761600,0
+CRL.US,D,20070910,000000,53,53.21,52.71,53,432500,0
+CRL.US,D,20070911,000000,53.09,54.1,52.9,54.09,558800,0
+CRL.US,D,20070912,000000,54.05,54.8,53.89,54.55,499500,0
+CRL.US,D,20070913,000000,54.87,55.5,54.22,55.17,625400,0
+CRL.US,D,20070914,000000,55.04,55.32,55,55.27,412400,0
+CRL.US,D,20070917,000000,55.02,55.3,54.65,54.98,504100,0
+CRL.US,D,20070918,000000,55.2,55.73,54.94,55.24,980600,0
+CRL.US,D,20070919,000000,55.4,55.6,55.25,55.31,563000,0
+CRL.US,D,20070920,000000,54.99,55.53,54.76,54.97,806600,0
+CRL.US,D,20070921,000000,55.41,55.41,54.95,55.05,423900,0
+CRL.US,D,20070924,000000,54.9,55.23,54.32,55.13,458600,0
+CRL.US,D,20070925,000000,54.9,55.25,54.44,54.73,572800,0
+CRL.US,D,20070926,000000,54.89,56.16,54.8,55.89,683800,0
+CRL.US,D,20070927,000000,55.9,56.33,55.5,56.33,438700,0
+CRL.US,D,20070928,000000,56.35,56.64,55.95,56.15,484500,0
+CRL.US,D,20071001,000000,56.05,56.79,56,56.62,425800,0
+CRL.US,D,20071002,000000,56.5,56.75,55.94,56.31,581400,0
+CRL.US,D,20071003,000000,57.35,57.44,56.79,57.02,839800,0
+CRL.US,D,20071004,000000,57.05,57.17,56.49,56.89,489700,0
+CRL.US,D,20071005,000000,57.05,57.1,56.56,56.82,311400,0
+CRL.US,D,20071008,000000,56.8,56.9,56.15,56.28,213500,0
+CRL.US,D,20071009,000000,56.33,56.52,56.06,56.46,292700,0
+CRL.US,D,20071010,000000,56.37,57,56.16,56.58,528900,0
+CRL.US,D,20071011,000000,56.55,57.54,56.44,56.64,570800,0
+CRL.US,D,20071012,000000,56.7,57.12,56.5,57.08,550900,0
+CRL.US,D,20071015,000000,57.08,57.93,56.96,57.2,377100,0
+CRL.US,D,20071016,000000,57.29,57.63,57.06,57.24,360300,0
+CRL.US,D,20071017,000000,57.17,57.68,56.61,57.3,317000,0
+CRL.US,D,20071018,000000,57.2,57.36,56.36,56.36,359000,0
+CRL.US,D,20071019,000000,56.36,56.5,55.43,55.49,536400,0
+CRL.US,D,20071022,000000,55.46,56.15,55.11,55.56,778700,0
+CRL.US,D,20071023,000000,55.88,56.99,55.64,56.85,456100,0
+CRL.US,D,20071024,000000,56.6,57.3,56.42,57.08,526100,0
+CRL.US,D,20071025,000000,57.14,59.31,56.88,58.68,812600,0
+CRL.US,D,20071026,000000,59.15,59.26,58.58,59.1,778600,0
+CRL.US,D,20071029,000000,59.23,59.24,58.2,58.43,903900,0
+CRL.US,D,20071030,000000,58.45,58.66,57.84,57.94,365400,0
+CRL.US,D,20071031,000000,58.05,58.13,57.59,58,458200,0
+CRL.US,D,20071101,000000,57.7,58.8,57.36,57.49,568400,0
+CRL.US,D,20071102,000000,59.24,59.24,57.03,57.49,626600,0
+CRL.US,D,20071105,000000,56.77,57.6,56.77,57.12,554700,0
+CRL.US,D,20071106,000000,61,63.08,59.79,62.72,3521485,0
+CRL.US,D,20071107,000000,61.36,63.76,61.36,62.23,846500,0
+CRL.US,D,20071108,000000,62.31,63.09,61.71,62.87,1206368,0
+CRL.US,D,20071109,000000,62.35,62.82,60.99,61.2,1017300,0
+CRL.US,D,20071112,000000,61.3,62.01,60.11,60.42,1211650,0
+CRL.US,D,20071113,000000,60.71,61.51,60.54,61.16,575100,0
+CRL.US,D,20071114,000000,61.8,62.82,61.07,61.08,474645,0
+CRL.US,D,20071115,000000,60.75,61.82,60.69,60.94,364500,0
+CRL.US,D,20071116,000000,61.08,61.78,60.72,61.45,486600,0
+CRL.US,D,20071119,000000,61.13,61.93,60.71,61.67,685575,0
+CRL.US,D,20071120,000000,61.29,62.4,61.25,62.22,585200,0
+CRL.US,D,20071121,000000,62,62.74,61.84,62.23,588400,0
+CRL.US,D,20071123,000000,62.87,63.12,62.5,62.81,340000,0
+CRL.US,D,20071126,000000,63.01,63.39,62.6,62.77,731600,0
+CRL.US,D,20071127,000000,63.19,63.19,62.1,62.72,913700,0
+CRL.US,D,20071128,000000,63.62,63.96,62.84,63.96,741900,0
+CRL.US,D,20071129,000000,63.43,64.22,63.41,63.69,425700,0
+CRL.US,D,20071130,000000,63.5,64.04,63.09,63.53,841265,0
+CRL.US,D,20071203,000000,63.53,64.34,63.38,63.72,585462,0
+CRL.US,D,20071204,000000,63.77,65.43,63.71,63.93,911500,0
+CRL.US,D,20071205,000000,64.46,65,63.38,63.73,554801,0
+CRL.US,D,20071206,000000,63.75,64.41,63.5,63.97,574039,0
+CRL.US,D,20071207,000000,64.23,64.48,63.45,63.58,369200,0
+CRL.US,D,20071210,000000,63.63,64.79,63.63,64.62,556372,0
+CRL.US,D,20071211,000000,64.58,65.25,63.95,64.54,1008410,0
+CRL.US,D,20071212,000000,63.01,64.26,62.6,63.58,871758,0
+CRL.US,D,20071213,000000,62.89,65.32,62.6,65.32,1701579,0
+CRL.US,D,20071214,000000,64.47,66.71,64.47,65.6,752350,0
+CRL.US,D,20071217,000000,65.42,65.75,64.5,64.82,567639,0
+CRL.US,D,20071218,000000,65.29,65.45,64.5,65.09,494730,0
+CRL.US,D,20071219,000000,64.89,65.66,64.81,65.18,468900,0
+CRL.US,D,20071220,000000,65.5,66.52,65.5,66.52,784365,0
+CRL.US,D,20071221,000000,67,68,66.6,67.15,734804,0
+CRL.US,D,20071224,000000,67.28,67.28,66.47,66.87,120800,0
+CRL.US,D,20071226,000000,66.22,67.47,66.22,67.35,372900,0
+CRL.US,D,20071227,000000,67.32,67.57,66.31,66.33,218200,0
+CRL.US,D,20071228,000000,66.4,66.64,65.38,66.12,345900,0
+CRL.US,D,20071231,000000,66.14,66.24,65.67,65.8,207400,0
+CRL.US,D,20080102,000000,66.26,66.49,64.65,65.18,773200,0
+CRL.US,D,20080103,000000,65.42,65.72,64.62,65.43,490500,0
+CRL.US,D,20080104,000000,65.39,65.39,64.79,65.07,1030011,0
+CRL.US,D,20080107,000000,67.19,67.19,65.38,65.57,1211437,0
+CRL.US,D,20080108,000000,65.92,67.06,65.35,66.64,838820,0
+CRL.US,D,20080109,000000,66.47,67.78,66.36,67.49,703350,0
+CRL.US,D,20080110,000000,67.14,68.9,67.09,68.44,624145,0
+CRL.US,D,20080111,000000,68.01,69.04,67.59,68.35,555700,0
+CRL.US,D,20080114,000000,68.69,68.79,68,68.41,430150,0
+CRL.US,D,20080115,000000,67.81,68.85,67.56,67.97,621000,0
+CRL.US,D,20080116,000000,68.38,68.5,67.52,67.6,1007800,0
+CRL.US,D,20080117,000000,67.74,67.74,65.86,66.26,1082635,0
+CRL.US,D,20080118,000000,66.38,67.42,65.66,66.11,532500,0
+CRL.US,D,20080122,000000,64.43,65.3,63.22,63.56,978660,0
+CRL.US,D,20080123,000000,62.14,62.92,59.35,62.7,1183524,0
+CRL.US,D,20080124,000000,63,63.45,62.24,63.23,671050,0
+CRL.US,D,20080125,000000,63.42,63.5,62.14,62.81,637049,0
+CRL.US,D,20080128,000000,62.46,63.3,62.27,63.3,604940,0
+CRL.US,D,20080129,000000,63.36,64.67,63.15,64.62,501500,0
+CRL.US,D,20080130,000000,64.37,64.81,63.04,63.19,1672300,0
+CRL.US,D,20080131,000000,63,63.06,61.3,62.29,1448117,0
+CRL.US,D,20080201,000000,62.08,63.08,61.76,62.8,632210,0
+CRL.US,D,20080204,000000,64.99,65.7,63.4,64,824717,0
+CRL.US,D,20080205,000000,63.34,63.79,62.39,62.5,499966,0
+CRL.US,D,20080206,000000,62.79,63.44,62.6,62.86,393300,0
+CRL.US,D,20080207,000000,62.38,63.42,62.38,63.18,380600,0
+CRL.US,D,20080208,000000,63.14,63.7,63,63.26,523300,0
+CRL.US,D,20080211,000000,62.95,64.73,62.95,64.72,1244822,0
+CRL.US,D,20080212,000000,62.79,63.4,60.92,61.47,2028715,0
+CRL.US,D,20080213,000000,61.86,61.86,59.53,60.03,1149545,0
+CRL.US,D,20080214,000000,60.34,60.34,58.78,58.95,867458,0
+CRL.US,D,20080215,000000,58.84,59.84,57.98,58.44,1098670,0
+CRL.US,D,20080219,000000,58.92,59.14,57.96,57.96,630377,0
+CRL.US,D,20080220,000000,57.8,58.43,57.6,58.05,715434,0
+CRL.US,D,20080221,000000,58.26,58.64,57.27,57.63,775530,0
+CRL.US,D,20080222,000000,57.9,57.9,57.08,57.67,648152,0
+CRL.US,D,20080225,000000,57.21,59.11,57.2,58.7,1509441,0
+CRL.US,D,20080226,000000,58.52,59.53,58.47,59.16,664700,0
+CRL.US,D,20080227,000000,58.46,59.88,58.36,59.65,770135,0
+CRL.US,D,20080228,000000,59.35,60.15,59.21,59.76,743458,0
+CRL.US,D,20080229,000000,59.1,59.36,58.47,58.58,398500,0
+CRL.US,D,20080303,000000,58.46,58.66,57.41,57.97,606800,0
+CRL.US,D,20080304,000000,57.34,58.08,56.79,57.44,968700,0
+CRL.US,D,20080305,000000,57.57,57.97,56.9,57.15,1311610,0
+CRL.US,D,20080306,000000,56.94,56.94,55.72,55.86,847745,0
+CRL.US,D,20080307,000000,55.62,55.72,53.95,54.1,1229789,0
+CRL.US,D,20080310,000000,54.07,54.83,53.73,54.12,789983,0
+CRL.US,D,20080311,000000,54.96,56,54.33,55.18,988477,0
+CRL.US,D,20080312,000000,55.38,55.62,53.88,53.95,754000,0
+CRL.US,D,20080313,000000,55.9,57.6,54.98,57.23,1404659,0
+CRL.US,D,20080314,000000,57.59,57.59,55.24,56.02,904500,0
+CRL.US,D,20080317,000000,54.92,56.06,54.7,55.09,443602,0
+CRL.US,D,20080318,000000,55.89,56.5,55.04,56.39,669100,0
+CRL.US,D,20080319,000000,56.56,56.89,55.48,55.48,407200,0
+CRL.US,D,20080320,000000,55.75,56.94,55.23,56.94,835910,0
+CRL.US,D,20080324,000000,57.11,59.39,57.11,58.86,898267,0
+CRL.US,D,20080325,000000,59.05,59.38,58.81,58.99,452200,0
+CRL.US,D,20080326,000000,58.86,59.23,58.44,58.48,343900,0
+CRL.US,D,20080327,000000,58.54,59.08,58.37,58.72,398800,0
+CRL.US,D,20080328,000000,58.65,59.54,58.08,58.34,330900,0
+CRL.US,D,20080331,000000,58.34,59,58.14,58.94,530600,0
+CRL.US,D,20080401,000000,59.37,60.56,59.37,60.3,639350,0
+CRL.US,D,20080402,000000,60.38,61.51,60.27,60.38,754300,0
+CRL.US,D,20080403,000000,60.08,60.43,59.56,59.57,505100,0
+CRL.US,D,20080404,000000,59.56,60.22,59.36,59.7,684442,0
+CRL.US,D,20080407,000000,60,60,58.65,58.89,418024,0
+CRL.US,D,20080408,000000,58.35,59,57.86,58.74,314500,0
+CRL.US,D,20080409,000000,58.78,58.87,57.71,57.86,485867,0
+CRL.US,D,20080410,000000,57.75,58.26,57.74,57.75,281500,0
+CRL.US,D,20080411,000000,57.4,57.94,57.12,57.2,495800,0
+CRL.US,D,20080414,000000,57.08,57.1,56.22,56.52,413819,0
+CRL.US,D,20080415,000000,56.22,56.25,55.14,55.31,611123,0
+CRL.US,D,20080416,000000,55.65,56.26,55.2,55.89,517133,0
+CRL.US,D,20080417,000000,55.57,56.32,55.38,56.05,663905,0
+CRL.US,D,20080418,000000,56.74,57.05,56.39,56.92,574879,0
+CRL.US,D,20080421,000000,56.48,57.48,56.48,57.19,476126,0
+CRL.US,D,20080422,000000,56.86,57.38,56.56,56.89,1033840,0
+CRL.US,D,20080423,000000,57.04,59.04,56.95,58.38,965039,0
+CRL.US,D,20080424,000000,58.32,60.06,58.29,59.36,1605091,0
+CRL.US,D,20080425,000000,59.62,59.97,58.71,59.35,521396,0
+CRL.US,D,20080428,000000,59.58,59.58,57.85,58.06,631518,0
+CRL.US,D,20080429,000000,58,58,56.75,57.86,1196282,0
+CRL.US,D,20080430,000000,58.08,58.32,57.79,58.05,481221,0
+CRL.US,D,20080501,000000,58.07,58.5,57.89,58.18,515153,0
+CRL.US,D,20080502,000000,58.5,58.84,57.87,57.95,361289,0
+CRL.US,D,20080505,000000,57.93,58.04,57.1,57.41,429207,0
+CRL.US,D,20080506,000000,57.39,58.24,57.07,57.92,445033,0
+CRL.US,D,20080507,000000,63.08,64.99,62.21,64,2669345,0
+CRL.US,D,20080508,000000,64.37,64.37,62.76,63.02,1480054,0
+CRL.US,D,20080509,000000,62.47,62.72,61.59,61.72,843211,0
+CRL.US,D,20080512,000000,61.9,63.01,61.57,62.97,576819,0
+CRL.US,D,20080513,000000,63.11,63.45,61.95,62.25,379332,0
+CRL.US,D,20080514,000000,62.53,62.9,62.1,62.39,461331,0
+CRL.US,D,20080515,000000,62.3,63.25,62.1,63,484521,0
+CRL.US,D,20080516,000000,63.5,65.53,63.3,65.03,1186500,0
+CRL.US,D,20080519,000000,65,65.26,64.54,65,1049378,0
+CRL.US,D,20080520,000000,65,65.21,64.09,64.81,466255,0
+CRL.US,D,20080521,000000,64.8,65.1,63.92,63.96,602871,0
+CRL.US,D,20080522,000000,63.96,64.44,63.6,64.01,537682,0
+CRL.US,D,20080523,000000,63.95,64.34,63.49,63.69,732211,0
+CRL.US,D,20080527,000000,63.69,64.08,63.32,63.93,329217,0
+CRL.US,D,20080528,000000,64.31,64.31,62.99,63.44,233118,0
+CRL.US,D,20080529,000000,63.21,64.3,63.21,64,344382,0
+CRL.US,D,20080530,000000,63.98,64.61,63.56,64.28,452762,0
+CRL.US,D,20080602,000000,64.28,64.87,63.99,64.57,999154,0
+CRL.US,D,20080603,000000,64.35,65.01,63.74,64.94,920596,0
+CRL.US,D,20080604,000000,64.77,64.91,64.29,64.34,645444,0
+CRL.US,D,20080605,000000,64.5,65.95,64.3,65.95,454075,0
+CRL.US,D,20080606,000000,65.4,65.5,64.14,64.2,436635,0
+CRL.US,D,20080609,000000,64.45,64.7,63.31,63.55,346821,0
+CRL.US,D,20080610,000000,62.99,63.94,62.96,63.36,448386,0
+CRL.US,D,20080611,000000,63.44,63.78,62.82,63.04,621355,0
+CRL.US,D,20080612,000000,63.21,64.1,63,63.29,548073,0
+CRL.US,D,20080613,000000,63.64,64.13,63.2,63.75,364440,0
+CRL.US,D,20080616,000000,63.41,63.8,62.45,63.64,440666,0
+CRL.US,D,20080617,000000,63.9,64.25,63.37,63.61,288043,0
+CRL.US,D,20080618,000000,63.5,64.62,63.25,64.29,443698,0
+CRL.US,D,20080619,000000,64.15,64.85,63.77,64.74,346543,0
+CRL.US,D,20080620,000000,64.56,64.75,63.71,64.37,621489,0
+CRL.US,D,20080623,000000,64.54,65.07,64.13,64.88,440169,0
+CRL.US,D,20080624,000000,62.95,64.65,62.55,64.27,1616472,0
+CRL.US,D,20080625,000000,64.3,65.01,64.01,64.69,432572,0
+CRL.US,D,20080626,000000,64.29,64.29,63.37,63.95,758125,0
+CRL.US,D,20080627,000000,63.77,64.25,63.42,64.03,614804,0
+CRL.US,D,20080630,000000,63.85,64.45,63.42,63.92,323451,0
+CRL.US,D,20080701,000000,64,64,62.77,63.62,379666,0
+CRL.US,D,20080702,000000,63.78,64.31,63.3,63.5,536189,0
+CRL.US,D,20080703,000000,63.52,63.63,62.68,62.89,132893,0
+CRL.US,D,20080707,000000,63.1,63.6,62.61,62.86,370827,0
+CRL.US,D,20080708,000000,62.69,63.69,61.4,63.69,940273,0
+CRL.US,D,20080709,000000,63.7,64.5,63.36,63.62,948771,0
+CRL.US,D,20080710,000000,63.55,63.96,63.1,63.7,397750,0
+CRL.US,D,20080711,000000,63.1,63.9,62.92,63.7,514221,0
+CRL.US,D,20080714,000000,63.94,64.54,63.54,64.29,755966,0
+CRL.US,D,20080715,000000,64.01,64.96,63.91,64.57,974748,0
+CRL.US,D,20080716,000000,64.75,64.77,63.84,63.95,394692,0
+CRL.US,D,20080717,000000,64.18,64.23,62.94,63.34,569344,0
+CRL.US,D,20080718,000000,63.23,63.56,62.59,63.36,362464,0
+CRL.US,D,20080721,000000,63.43,64,63.29,63.81,347113,0
+CRL.US,D,20080722,000000,63.54,65.66,63.4,65.29,683274,0
+CRL.US,D,20080723,000000,65.35,66.27,65.15,65.17,745883,0
+CRL.US,D,20080724,000000,65.33,66.2,64.93,65.57,498912,0
+CRL.US,D,20080725,000000,65.65,66.32,65.28,66.02,329127,0
+CRL.US,D,20080728,000000,66.32,66.53,65.16,65.55,340572,0
+CRL.US,D,20080729,000000,65.44,66.48,65.31,65.41,411340,0
+CRL.US,D,20080730,000000,65.45,66.16,65.32,66.1,429616,0
+CRL.US,D,20080731,000000,65.8,66.89,65.8,66.46,386294,0
+CRL.US,D,20080801,000000,66.34,67.17,66.16,66.18,500973,0
+CRL.US,D,20080804,000000,66.25,67.27,65.87,66.73,443272,0
+CRL.US,D,20080805,000000,67.17,67.34,66.2,66.63,641356,0
+CRL.US,D,20080806,000000,64.75,66.67,61.59,66.08,1938828,0
+CRL.US,D,20080807,000000,65.99,66.63,64.96,65.23,952851,0
+CRL.US,D,20080808,000000,65.3,66.43,65.1,66.05,557443,0
+CRL.US,D,20080811,000000,65.7,66.74,65.1,66.61,442518,0
+CRL.US,D,20080812,000000,66.35,66.89,66.15,66.75,505402,0
+CRL.US,D,20080813,000000,66.69,67.5,66.65,67.4,377759,0
+CRL.US,D,20080814,000000,67.25,67.97,66.94,67.94,401220,0
+CRL.US,D,20080815,000000,67.98,68.76,67.74,68.7,613918,0
+CRL.US,D,20080818,000000,69,69.19,67.85,68.78,1153685,0
+CRL.US,D,20080819,000000,68.66,69.15,68.44,68.82,487093,0
+CRL.US,D,20080820,000000,69.18,69.18,68.18,68.45,625522,0
+CRL.US,D,20080821,000000,68.09,68.41,65.74,66.97,885499,0
+CRL.US,D,20080822,000000,67.22,67.85,66.98,67.63,394522,0
+CRL.US,D,20080825,000000,67.64,67.66,65.88,66.42,224493,0
+CRL.US,D,20080826,000000,66.54,66.75,65.38,65.86,294506,0
+CRL.US,D,20080827,000000,65.84,66.25,65.24,65.83,215558,0
+CRL.US,D,20080828,000000,66.17,66.53,65.96,66.3,255829,0
+CRL.US,D,20080829,000000,66.27,66.59,65.61,65.61,222923,0
+CRL.US,D,20080902,000000,66.28,66.79,65.85,66.25,377462,0
+CRL.US,D,20080903,000000,66.22,66.71,66.11,66.6,583956,0
+CRL.US,D,20080904,000000,66.41,66.66,65.27,65.8,475946,0
+CRL.US,D,20080905,000000,65.66,65.67,64.41,64.98,355382,0
+CRL.US,D,20080908,000000,66.14,66.16,65.34,65.78,589809,0
+CRL.US,D,20080909,000000,65.63,66.75,65.62,65.65,569196,0
+CRL.US,D,20080910,000000,65.76,66.03,65.13,65.24,386743,0
+CRL.US,D,20080911,000000,64.94,65.02,60.12,64.81,679677,0
+CRL.US,D,20080912,000000,64.33,64.81,63.8,64.66,482103,0
+CRL.US,D,20080915,000000,63.56,64.44,62.56,63.35,534856,0
+CRL.US,D,20080916,000000,63,63.25,61.96,63.06,938482,0
+CRL.US,D,20080917,000000,62.7,63.37,60.98,61.27,1461998,0
+CRL.US,D,20080918,000000,62.02,62.51,60.76,62.51,1223649,0
+CRL.US,D,20080919,000000,64.26,66.75,60.6,61.31,1351470,0
+CRL.US,D,20080922,000000,60.87,61.3,59.45,59.57,875886,0
+CRL.US,D,20080923,000000,59.5,60.9,59.48,60.67,790866,0
+CRL.US,D,20080924,000000,60.84,61.39,59.18,59.35,520382,0
+CRL.US,D,20080925,000000,59.47,60.61,59.16,59.35,505038,0
+CRL.US,D,20080926,000000,59.06,59.09,57.84,58.04,909769,0
+CRL.US,D,20080929,000000,57.75,58,55.97,56.67,1249875,0
+CRL.US,D,20080930,000000,57.1,57.18,54.42,55.53,1598655,0
+CRL.US,D,20081001,000000,55.33,55.57,54.66,55.29,1106301,0
+CRL.US,D,20081002,000000,55.38,56.01,54.52,54.73,1327220,0
+CRL.US,D,20081003,000000,55.09,55.9,53.78,53.86,682390,0
+CRL.US,D,20081006,000000,53.15,53.67,50.78,52.86,1136900,0
+CRL.US,D,20081007,000000,53.22,53.56,51.22,51.25,685923,0
+CRL.US,D,20081008,000000,50.94,52.04,49.87,50.15,1081859,0
+CRL.US,D,20081009,000000,50.42,50.87,46.79,47.32,717854,0
+CRL.US,D,20081010,000000,46.41,47.27,42.28,44.42,2022831,0
+CRL.US,D,20081013,000000,45.31,48.11,45.03,48.11,947165,0
+CRL.US,D,20081014,000000,49.23,51.9,46.53,47.1,1022674,0
+CRL.US,D,20081015,000000,46.7,46.7,43.51,43.51,1014260,0
+CRL.US,D,20081016,000000,42.97,43.75,40.84,43.5,1054123,0
+CRL.US,D,20081017,000000,42.92,43.67,41.13,41.24,936584,0
+CRL.US,D,20081020,000000,41.86,41.95,40.92,41.54,1191434,0
+CRL.US,D,20081021,000000,41.25,41.65,40.31,40.41,1657836,0
+CRL.US,D,20081022,000000,39.81,41.17,39.35,40.1,1241954,0
+CRL.US,D,20081023,000000,40.18,40.18,31.75,32.85,3510255,0
+CRL.US,D,20081024,000000,31.2,33.22,30.8,32.12,2195626,0
+CRL.US,D,20081027,000000,31.78,32.52,30.87,32,1823705,0
+CRL.US,D,20081028,000000,32.7,34.27,31.93,34.27,2058655,0
+CRL.US,D,20081029,000000,34.38,35.54,33.51,34.8,1325414,0
+CRL.US,D,20081030,000000,35.31,36.32,35.13,36.11,999546,0
+CRL.US,D,20081031,000000,36.15,36.9,35.52,35.83,754595,0
+CRL.US,D,20081103,000000,35.7,36.22,35.36,35.9,812092,0
+CRL.US,D,20081104,000000,36.25,36.77,34.88,35.19,1183748,0
+CRL.US,D,20081105,000000,34.7,35.43,33.72,33.9,905256,0
+CRL.US,D,20081106,000000,29.9,30,25.65,26.87,6630108,0
+CRL.US,D,20081107,000000,27.19,29.7,26.47,27,4154494,0
+CRL.US,D,20081110,000000,27.29,27.86,26.54,26.88,2911565,0
+CRL.US,D,20081111,000000,26.9,26.9,24.95,25.64,1942095,0
+CRL.US,D,20081112,000000,25.31,25.42,24.71,24.76,1705282,0
+CRL.US,D,20081113,000000,24.91,25.1,23.14,24.26,2309358,0
+CRL.US,D,20081114,000000,23.93,25.38,23.5,23.51,1825117,0
+CRL.US,D,20081117,000000,23.35,24.22,23.07,23.38,1067271,0
+CRL.US,D,20081118,000000,23.35,23.87,23,23.76,1569512,0
+CRL.US,D,20081119,000000,23.71,23.71,21.34,21.34,1835949,0
+CRL.US,D,20081120,000000,21.4,21.61,20.21,20.78,2546259,0
+CRL.US,D,20081121,000000,20.59,21.49,19.92,21.45,1745468,0
+CRL.US,D,20081124,000000,21.76,22.24,20.84,21.97,1341310,0
+CRL.US,D,20081125,000000,22.23,22.48,21.56,22.41,1263010,0
+CRL.US,D,20081126,000000,22.08,22.4,21.6,22.35,1101158,0
+CRL.US,D,20081128,000000,22.16,22.8,21.82,22.8,276728,0
+CRL.US,D,20081201,000000,22.33,22.42,21.21,21.25,1242275,0
+CRL.US,D,20081202,000000,21.61,22.31,21,22.24,1167195,0
+CRL.US,D,20081203,000000,21.9,22.28,21.44,22.1,854806,0
+CRL.US,D,20081204,000000,21.97,22.48,21.54,21.77,742155,0
+CRL.US,D,20081205,000000,21.5,22.64,20.97,22.53,956201,0
+CRL.US,D,20081208,000000,22.82,23.61,22.56,23.4,1286357,0
+CRL.US,D,20081209,000000,23.23,24.77,23.23,24.25,1373910,0
+CRL.US,D,20081210,000000,24.31,24.94,23.69,24.08,952290,0
+CRL.US,D,20081211,000000,24.17,24.61,23.3,23.59,975998,0
+CRL.US,D,20081212,000000,22.73,24.14,22.69,24.06,1043718,0
+CRL.US,D,20081215,000000,24.19,24.19,22.7,23.04,964129,0
+CRL.US,D,20081216,000000,23.25,24.11,23.1,23.95,772623,0
+CRL.US,D,20081217,000000,23.78,25.16,23.78,24.94,1033912,0
+CRL.US,D,20081218,000000,22.98,25.19,21.98,25.19,3004509,0
+CRL.US,D,20081219,000000,25.29,25.74,24.74,25.01,1698680,0
+CRL.US,D,20081222,000000,24.93,25.13,23.93,24.56,980833,0
+CRL.US,D,20081223,000000,24.67,24.95,23.99,24.23,1024273,0
+CRL.US,D,20081224,000000,24.38,24.86,24.2,24.72,326725,0
+CRL.US,D,20081226,000000,24.87,25.05,24.55,25.02,527542,0
+CRL.US,D,20081229,000000,24.96,25.3,24.44,25.25,678103,0
+CRL.US,D,20081230,000000,25.3,25.78,24.96,25.78,478710,0
+CRL.US,D,20081231,000000,25.66,26.26,25.5,26.2,952292,0
+CRL.US,D,20090102,000000,26.31,27,25.36,26.89,548465,0
+CRL.US,D,20090105,000000,26.8,27.06,26.21,26.44,1178635,0
+CRL.US,D,20090106,000000,26.64,26.64,25.93,26,1351879,0
+CRL.US,D,20090107,000000,25.79,25.79,24.41,24.82,1422769,0
+CRL.US,D,20090108,000000,24.83,24.83,23.7,24.07,1277805,0
+CRL.US,D,20090109,000000,23.91,23.99,23.33,23.62,769825,0
+CRL.US,D,20090112,000000,23.29,23.93,23.14,23.68,912556,0
+CRL.US,D,20090113,000000,23.5,24.65,23.3,24.54,1500545,0
+CRL.US,D,20090114,000000,24.14,26.12,23.87,25.64,2114645,0
+CRL.US,D,20090115,000000,25.7,26.63,25.45,26.52,1875237,0
+CRL.US,D,20090116,000000,26.9,27,25.76,26.38,926402,0
+CRL.US,D,20090120,000000,25.34,26.38,25.34,25.51,1013208,0
+CRL.US,D,20090121,000000,25.63,26.76,25.43,26.58,1307945,0
+CRL.US,D,20090122,000000,26.25,26.38,25.49,25.99,1365894,0
+CRL.US,D,20090123,000000,25.36,25.48,23.57,25.1,2182413,0
+CRL.US,D,20090126,000000,24.72,25.47,24.3,24.7,1347797,0
+CRL.US,D,20090127,000000,24.92,26.38,24.92,26.22,1348049,0
+CRL.US,D,20090128,000000,26.56,27.01,26.21,26.62,891711,0
+CRL.US,D,20090129,000000,26.47,27.28,26.25,26.4,1637331,0
+CRL.US,D,20090130,000000,25.53,25.56,24.32,24.41,1911218,0
+CRL.US,D,20090202,000000,24.32,25.16,23.9,25,1039225,0
+CRL.US,D,20090203,000000,25.13,25.65,24.57,25.56,840564,0
+CRL.US,D,20090204,000000,25.86,26.43,25.65,26.17,1655527,0
+CRL.US,D,20090205,000000,25.9,27.06,25.84,26.69,890826,0
+CRL.US,D,20090206,000000,26.79,27.24,26.63,26.92,1095630,0
+CRL.US,D,20090209,000000,26.91,27.2,26.39,26.42,958493,0
+CRL.US,D,20090210,000000,27.22,29.87,26.33,27.56,3429653,0
+CRL.US,D,20090211,000000,27.5,28.04,27.01,27.19,1292807,0
+CRL.US,D,20090212,000000,27.11,27.82,26.34,27.5,2630830,0
+CRL.US,D,20090213,000000,27.2,28.15,27.2,27.85,1188361,0
+CRL.US,D,20090217,000000,27.28,27.76,27.07,27.41,876562,0
+CRL.US,D,20090218,000000,27.69,27.69,26.76,26.86,1177505,0
+CRL.US,D,20090219,000000,27.05,27.12,26.29,26.53,1057602,0
+CRL.US,D,20090220,000000,26.14,26.55,25.83,26.3,766737,0
+CRL.US,D,20090223,000000,26.38,26.39,25.58,25.64,905137,0
+CRL.US,D,20090224,000000,25.88,26.36,25.51,26.17,1004666,0
+CRL.US,D,20090225,000000,25.99,26.14,25.32,25.44,640972,0
+CRL.US,D,20090226,000000,25.69,25.7,24.14,24.26,864483,0
+CRL.US,D,20090227,000000,24.22,24.97,23.56,24.8,1909725,0
+CRL.US,D,20090302,000000,24.36,24.36,23.14,23.36,1233491,0
+CRL.US,D,20090303,000000,23.5,23.83,23.03,23.15,725175,0
+CRL.US,D,20090304,000000,23.39,25.17,23.25,25.05,1303088,0
+CRL.US,D,20090305,000000,25.06,25.19,24.24,24.87,1774368,0
+CRL.US,D,20090306,000000,25.05,25.21,24.5,25.12,1520188,0
+CRL.US,D,20090309,000000,24.85,24.85,24.12,24.28,1384274,0
+CRL.US,D,20090310,000000,24.67,25.97,24.55,25.89,1344746,0
+CRL.US,D,20090311,000000,26.12,27.19,25.83,25.84,1462805,0
+CRL.US,D,20090312,000000,25.85,27.14,25.7,27.05,1512263,0
+CRL.US,D,20090313,000000,27.12,28.5,27.02,28.43,1148537,0
+CRL.US,D,20090316,000000,28.54,28.8,27.57,27.65,985758,0
+CRL.US,D,20090317,000000,27.49,27.51,26.46,27.32,1273734,0
+CRL.US,D,20090318,000000,27.18,28.42,27.05,27.9,1241491,0
+CRL.US,D,20090319,000000,28.11,28.28,27.38,27.51,707214,0
+CRL.US,D,20090320,000000,27.63,27.92,27.13,27.41,579642,0
+CRL.US,D,20090323,000000,27.8,29.05,27.75,28.9,1294245,0
+CRL.US,D,20090324,000000,28.65,29.1,28.46,28.65,1010669,0
+CRL.US,D,20090325,000000,28.73,29.47,28.14,28.93,726108,0
+CRL.US,D,20090326,000000,29,29.12,28.42,29.04,973356,0
+CRL.US,D,20090327,000000,28.75,28.96,28.17,28.22,643921,0
+CRL.US,D,20090330,000000,27.74,27.91,26.92,27.16,974674,0
+CRL.US,D,20090331,000000,27.22,27.76,27,27.21,922631,0
+CRL.US,D,20090401,000000,26.88,27.51,26.63,27.26,1020435,0
+CRL.US,D,20090402,000000,27.64,28.14,27.47,27.72,654261,0
+CRL.US,D,20090403,000000,27.61,27.81,26.91,27.5,873541,0
+CRL.US,D,20090406,000000,27.31,28.45,27.28,28.45,1249915,0
+CRL.US,D,20090407,000000,28.26,28.3,27.85,28.03,1078870,0
+CRL.US,D,20090408,000000,28.22,28.73,28.07,28.7,964193,0
+CRL.US,D,20090409,000000,29.05,29.32,28.79,29.21,734178,0
+CRL.US,D,20090413,000000,29.16,29.39,28.83,28.87,1066860,0
+CRL.US,D,20090414,000000,28.81,29.28,28.52,28.69,710102,0
+CRL.US,D,20090415,000000,28.61,28.99,28.48,28.96,521756,0
+CRL.US,D,20090416,000000,29,29.31,28.74,29.22,781471,0
+CRL.US,D,20090417,000000,29.16,29.59,29.05,29.59,613780,0
+CRL.US,D,20090420,000000,27.73,28.79,26.97,27.02,2068856,0
+CRL.US,D,20090421,000000,26,26.56,24.58,26.5,3482395,0
+CRL.US,D,20090422,000000,26.25,26.25,24.58,25.01,2713336,0
+CRL.US,D,20090423,000000,25.01,25.48,24.76,25.38,2192189,0
+CRL.US,D,20090424,000000,24.84,25.74,23.29,25.68,1795962,0
+CRL.US,D,20090427,000000,25.55,25.84,25.3,25.61,1139252,0
+CRL.US,D,20090428,000000,25.52,26.79,25.52,26.27,1263573,0
+CRL.US,D,20090429,000000,26.5,27.1,26.4,27,735809,0
+CRL.US,D,20090430,000000,27.1,29.41,26.6,27.65,2546642,0
+CRL.US,D,20090501,000000,27.6,27.6,27.06,27.34,1192059,0
+CRL.US,D,20090504,000000,27.62,28.18,27.61,28.03,2122834,0
+CRL.US,D,20090505,000000,28.16,28.24,27.48,27.83,2183622,0
+CRL.US,D,20090506,000000,30.48,30.48,27.67,28.13,5207709,0
+CRL.US,D,20090507,000000,28.33,28.33,27.68,27.69,2598915,0
+CRL.US,D,20090508,000000,27.55,28.39,27.55,28.29,1619779,0
+CRL.US,D,20090511,000000,28,28.2,27.75,27.85,1026335,0
+CRL.US,D,20090512,000000,28.12,28.47,27.95,28.25,994580,0
+CRL.US,D,20090513,000000,28.03,28.27,27.53,27.59,801911,0
+CRL.US,D,20090514,000000,27.65,28.4,27.51,28.23,946256,0
+CRL.US,D,20090515,000000,28.15,28.25,27.65,28.01,992694,0
+CRL.US,D,20090518,000000,28.24,28.74,27.95,28.73,912431,0
+CRL.US,D,20090519,000000,28.7,29.51,28.5,29.2,1175058,0
+CRL.US,D,20090520,000000,29.31,29.99,29.19,29.78,937534,0
+CRL.US,D,20090521,000000,29.3,30.1,29.14,29.46,832601,0
+CRL.US,D,20090522,000000,29.48,30.06,28.93,29.74,810067,0
+CRL.US,D,20090526,000000,29.58,30.37,29.19,30.37,740305,0
+CRL.US,D,20090527,000000,30.39,30.7,29.93,30.12,367432,0
+CRL.US,D,20090528,000000,30.61,31.22,30.31,30.87,1064250,0
+CRL.US,D,20090529,000000,30.71,31.43,30.71,31.43,933076,0
+CRL.US,D,20090601,000000,31.5,31.88,31.22,31.4,910584,0
+CRL.US,D,20090602,000000,31.39,32.12,31.27,31.78,1118187,0
+CRL.US,D,20090603,000000,31.56,31.84,31.33,31.41,681151,0
+CRL.US,D,20090604,000000,31.58,31.82,31.44,31.69,626310,0
+CRL.US,D,20090605,000000,31.75,31.82,31.26,31.71,439045,0
+CRL.US,D,20090608,000000,31.44,31.69,30.8,31.04,399504,0
+CRL.US,D,20090609,000000,31.07,31.17,30.75,31.11,445638,0
+CRL.US,D,20090610,000000,31.36,31.58,30.66,30.93,648475,0
+CRL.US,D,20090611,000000,30.97,31.5,30.91,31,663434,0
+CRL.US,D,20090612,000000,30.99,31.47,30.91,31.25,303946,0
+CRL.US,D,20090615,000000,31.11,31.11,30.43,30.65,362381,0
+CRL.US,D,20090616,000000,30.71,30.88,30.09,30.09,507748,0
+CRL.US,D,20090617,000000,31.13,31.14,30.3,30.56,787694,0
+CRL.US,D,20090618,000000,30.72,31.6,30.4,31.5,656941,0
+CRL.US,D,20090619,000000,31.88,32.33,31.78,32.26,900538,0
+CRL.US,D,20090622,000000,32.13,32.44,31.91,32.19,698423,0
+CRL.US,D,20090623,000000,32.16,32.4,31.61,31.76,464553,0
+CRL.US,D,20090624,000000,31.84,32.35,31.66,32.18,266002,0
+CRL.US,D,20090625,000000,31.97,33.28,31.97,32.91,581590,0
+CRL.US,D,20090626,000000,32.65,33.25,32.39,33.2,761039,0
+CRL.US,D,20090629,000000,33.18,33.35,32.58,33.03,306074,0
+CRL.US,D,20090630,000000,33.15,33.82,32.64,33.75,767613,0
+CRL.US,D,20090701,000000,33.81,33.92,33.39,33.57,547716,0
+CRL.US,D,20090702,000000,33.22,33.57,32.51,32.89,624604,0
+CRL.US,D,20090706,000000,32.77,32.93,31.94,32.06,480728,0
+CRL.US,D,20090707,000000,32.17,32.45,31.61,31.63,458865,0
+CRL.US,D,20090708,000000,31.83,31.95,30.67,31.07,425952,0
+CRL.US,D,20090709,000000,31.06,31.23,30.82,31,326496,0
+CRL.US,D,20090710,000000,30.87,31.31,30.82,31,263035,0
+CRL.US,D,20090713,000000,31.19,31.26,30.39,31.01,516991,0
+CRL.US,D,20090714,000000,31.16,31.75,31.04,31.58,356435,0
+CRL.US,D,20090715,000000,31.73,31.77,31.1,31.71,501697,0
+CRL.US,D,20090716,000000,31.49,31.96,31.42,31.74,385335,0
+CRL.US,D,20090717,000000,31.71,31.78,30.97,31.27,477498,0
+CRL.US,D,20090720,000000,31.14,31.88,31.14,31.62,239957,0
+CRL.US,D,20090721,000000,31.83,32.12,31.66,32.12,426670,0
+CRL.US,D,20090722,000000,31.94,31.98,29.82,30.37,1918622,0
+CRL.US,D,20090723,000000,30.43,31.22,30.43,30.94,603548,0
+CRL.US,D,20090724,000000,30.86,31.47,30.86,31.33,394412,0
+CRL.US,D,20090727,000000,31.39,31.6,30.79,31.25,378239,0
+CRL.US,D,20090728,000000,30.89,32.47,30.89,32.17,453695,0
+CRL.US,D,20090729,000000,31.93,32.32,31.71,31.72,405091,0
+CRL.US,D,20090730,000000,32.19,33.47,31.9,33.29,1429588,0
+CRL.US,D,20090731,000000,33.12,33.34,32.65,33.07,670254,0
+CRL.US,D,20090803,000000,33.17,33.65,32.59,33.53,1582866,0
+CRL.US,D,20090804,000000,33.31,34.87,33.23,34.55,961114,0
+CRL.US,D,20090805,000000,32.27,33.24,31,31.34,4682083,0
+CRL.US,D,20090806,000000,31.26,31.79,30.91,31.68,1344839,0
+CRL.US,D,20090807,000000,32,32.38,31.63,32.26,968238,0
+CRL.US,D,20090810,000000,32.05,32.76,31.98,32.71,645905,0
+CRL.US,D,20090811,000000,32.52,32.68,32.03,32.52,702400,0
+CRL.US,D,20090812,000000,32.62,34.02,32.47,33.59,840346,0
+CRL.US,D,20090813,000000,33.72,34.55,33.4,34.46,736266,0
+CRL.US,D,20090814,000000,34.32,34.51,33.33,33.93,854727,0
+CRL.US,D,20090817,000000,33.67,34.04,32.96,33.17,644042,0
+CRL.US,D,20090818,000000,33.37,33.56,32.95,33.18,303450,0
+CRL.US,D,20090819,000000,33.05,34.14,33.05,34.13,310224,0
+CRL.US,D,20090820,000000,34.24,34.86,33.78,34.73,580142,0
+CRL.US,D,20090821,000000,34.82,35.58,34.76,35.39,390294,0
+CRL.US,D,20090824,000000,35.34,35.56,34.9,35.11,376937,0
+CRL.US,D,20090825,000000,35.32,35.41,34.74,34.95,330965,0
+CRL.US,D,20090826,000000,35.02,35.34,34.75,35.12,407868,0
+CRL.US,D,20090827,000000,35.16,35.33,34.27,35.09,312263,0
+CRL.US,D,20090828,000000,35.1,35.23,34.25,34.79,334994,0
+CRL.US,D,20090831,000000,34.63,34.99,34.14,34.49,332335,0
+CRL.US,D,20090901,000000,34.47,35,33.56,34,461331,0
+CRL.US,D,20090902,000000,33.86,34.35,33.8,34.05,425182,0
+CRL.US,D,20090903,000000,34.08,34.12,33.57,33.99,355110,0
+CRL.US,D,20090904,000000,33.95,34.79,33.78,34.74,397330,0
+CRL.US,D,20090908,000000,34.85,35.35,34.63,35.05,283140,0
+CRL.US,D,20090909,000000,35.09,35.91,35.09,35.8,317962,0
+CRL.US,D,20090910,000000,35.68,36.79,35.65,36.7,676256,0
+CRL.US,D,20090911,000000,36.35,37.45,36.3,36.88,601949,0
+CRL.US,D,20090914,000000,36.82,37.41,36.69,37.14,582575,0
+CRL.US,D,20090915,000000,37.01,37.01,36.09,36.16,521339,0
+CRL.US,D,20090916,000000,36.33,37.43,36.24,37.32,589106,0
+CRL.US,D,20090917,000000,37.26,37.47,36.77,37.12,407428,0
+CRL.US,D,20090918,000000,37.22,37.29,36.64,36.64,765288,0
+CRL.US,D,20090921,000000,36.46,37.43,34.89,36.15,1823299,0
+CRL.US,D,20090922,000000,36.34,37.04,36.31,36.6,417473,0
+CRL.US,D,20090923,000000,36.54,37.09,36.34,36.46,453214,0
+CRL.US,D,20090924,000000,36.5,36.61,35.8,36.04,718484,0
+CRL.US,D,20090925,000000,35.9,36.53,35.87,36.3,638158,0
+CRL.US,D,20090928,000000,36.54,37.2,36.49,36.56,351082,0
+CRL.US,D,20090929,000000,36.78,37.25,36.57,37.09,370586,0
+CRL.US,D,20090930,000000,37.23,37.49,36.41,36.98,434128,0
+CRL.US,D,20091001,000000,36.76,37.07,36.26,36.4,635519,0
+CRL.US,D,20091002,000000,36.08,36.31,35.75,35.83,477228,0
+CRL.US,D,20091005,000000,36.03,37.13,35.56,36.84,456264,0
+CRL.US,D,20091006,000000,36.94,38.03,36.78,38,635807,0
+CRL.US,D,20091007,000000,38.05,38.47,37.95,38.33,390813,0
+CRL.US,D,20091008,000000,38.5,39.62,38.35,39.23,840248,0
+CRL.US,D,20091009,000000,39.07,39.49,38.91,39,569188,0
+CRL.US,D,20091012,000000,39.01,39.38,38.45,38.61,537528,0
+CRL.US,D,20091013,000000,38.35,38.87,38.23,38.4,494865,0
+CRL.US,D,20091014,000000,38.8,38.88,38,38.74,645600,0
+CRL.US,D,20091015,000000,38.62,38.96,38.42,38.89,353593,0
+CRL.US,D,20091016,000000,38.75,38.82,37.95,38.09,616843,0
+CRL.US,D,20091019,000000,38.22,38.63,38.03,38.26,538925,0
+CRL.US,D,20091020,000000,39.4,39.4,37.29,37.72,1254934,0
+CRL.US,D,20091021,000000,37.79,39.25,37.53,38.55,1349723,0
+CRL.US,D,20091022,000000,38.42,40.14,38.04,40.09,989492,0
+CRL.US,D,20091023,000000,38.83,39.48,38.38,38.99,1062820,0
+CRL.US,D,20091026,000000,38.86,39.05,37.82,38.01,751106,0
+CRL.US,D,20091027,000000,38.16,38.34,37.43,37.5,702607,0
+CRL.US,D,20091028,000000,37.57,37.67,36.7,36.75,918379,0
+CRL.US,D,20091029,000000,36.99,37.43,36.83,37.3,701579,0
+CRL.US,D,20091030,000000,37.1,37.57,36.44,36.52,528730,0
+CRL.US,D,20091102,000000,36.73,37.03,36.46,36.76,822296,0
+CRL.US,D,20091103,000000,36.6,37.28,36.54,37.1,829616,0
+CRL.US,D,20091104,000000,34.61,35.78,33,34.07,3040023,0
+CRL.US,D,20091105,000000,34.14,34.66,33.79,34.53,882725,0
+CRL.US,D,20091106,000000,34.18,34.62,34,34.39,502165,0
+CRL.US,D,20091109,000000,33.71,34.21,33.4,33.69,1106883,0
+CRL.US,D,20091110,000000,33.6,33.92,32.96,33.1,1405453,0
+CRL.US,D,20091111,000000,33.22,33.4,32.59,32.86,1173564,0
+CRL.US,D,20091112,000000,32.95,33.22,32.5,32.56,698697,0
+CRL.US,D,20091113,000000,32.74,32.95,32.44,32.64,584285,0
+CRL.US,D,20091116,000000,32.71,32.93,32.18,32.33,831181,0
+CRL.US,D,20091117,000000,32.27,32.59,32.2,32.4,923704,0
+CRL.US,D,20091118,000000,32.31,32.44,31.97,32.33,1179588,0
+CRL.US,D,20091119,000000,32.07,32.43,31.98,32.28,518728,0
+CRL.US,D,20091120,000000,32.22,32.53,32.16,32.44,596285,0
+CRL.US,D,20091123,000000,32.65,33.16,32.41,32.59,685820,0
+CRL.US,D,20091124,000000,32.57,32.79,32.28,32.4,630380,0
+CRL.US,D,20091125,000000,32.39,32.87,32.32,32.84,421726,0
+CRL.US,D,20091127,000000,32.2,32.87,32.08,32.59,176767,0
+CRL.US,D,20091130,000000,32.46,32.61,32,32.15,566683,0
+CRL.US,D,20091201,000000,32.32,32.8,32.18,32.78,673620,0
+CRL.US,D,20091202,000000,32.9,33.34,32.52,33.33,595428,0
+CRL.US,D,20091203,000000,33.45,33.53,33.05,33.06,608017,0
+CRL.US,D,20091204,000000,33.27,33.42,32.62,32.88,345366,0
+CRL.US,D,20091207,000000,32.73,32.87,32.34,32.6,550862,0
+CRL.US,D,20091208,000000,32.52,32.66,31.89,31.96,520695,0
+CRL.US,D,20091209,000000,32.03,32.06,31.42,31.65,681395,0
+CRL.US,D,20091210,000000,31.67,31.95,31.53,31.83,555460,0
+CRL.US,D,20091211,000000,31.84,31.98,30.95,31.2,963357,0
+CRL.US,D,20091214,000000,31.5,32.63,31.37,32.43,1163351,0
+CRL.US,D,20091215,000000,32.35,32.59,32.1,32.51,358315,0
+CRL.US,D,20091216,000000,32.53,32.65,31.95,32.02,560052,0
+CRL.US,D,20091217,000000,31.94,31.97,31.36,31.37,472556,0
+CRL.US,D,20091218,000000,31.47,31.9,31.35,31.47,1324787,0
+CRL.US,D,20091221,000000,31.54,32.23,31.54,32,679889,0
+CRL.US,D,20091222,000000,31.96,32.46,31.96,32.46,305520,0
+CRL.US,D,20091223,000000,32.37,32.8,32.33,32.74,347344,0
+CRL.US,D,20091224,000000,32.87,32.96,32.68,32.96,75814,0
+CRL.US,D,20091228,000000,32.9,33.32,32.74,33.3,279193,0
+CRL.US,D,20091229,000000,33.23,33.71,33.22,33.7,396117,0
+CRL.US,D,20091230,000000,33.69,33.93,33.54,33.83,336354,0
+CRL.US,D,20091231,000000,33.85,34.02,33.67,33.69,528224,0
+CRL.US,D,20100104,000000,33.74,33.81,33.26,33.57,1000551,0
+CRL.US,D,20100105,000000,33.6,33.79,33.35,33.76,553182,0
+CRL.US,D,20100106,000000,33.72,33.77,32.97,33.31,1067220,0
+CRL.US,D,20100107,000000,34.21,34.65,33.74,34.62,1077298,0
+CRL.US,D,20100108,000000,34.22,35.08,34.13,34.39,981975,0
+CRL.US,D,20100111,000000,34.5,35.23,34.45,34.74,686490,0
+CRL.US,D,20100112,000000,34.5,36.1,34.25,36,2088930,0
+CRL.US,D,20100113,000000,36.1,39.07,35.99,38.21,2602167,0
+CRL.US,D,20100114,000000,38.25,38.25,37.27,37.44,1015132,0
+CRL.US,D,20100115,000000,37.49,37.7,36.87,37.4,569046,0
+CRL.US,D,20100119,000000,37.32,38.01,37.23,37.96,609037,0
+CRL.US,D,20100120,000000,37.61,38.05,36.73,37.32,835324,0
+CRL.US,D,20100121,000000,37.46,37.71,37.08,37.17,715538,0
+CRL.US,D,20100122,000000,37.22,37.42,36.45,36.46,558907,0
+CRL.US,D,20100125,000000,36.61,36.65,36,36.57,567016,0
+CRL.US,D,20100126,000000,36.47,36.99,36.21,36.82,576462,0
+CRL.US,D,20100127,000000,36.64,37.55,36.44,37.37,831706,0
+CRL.US,D,20100128,000000,37.45,37.45,36.36,36.48,950451,0
+CRL.US,D,20100129,000000,36.51,36.69,36.23,36.34,649105,0
+CRL.US,D,20100201,000000,36.48,36.58,36.06,36.37,403980,0
+CRL.US,D,20100202,000000,36.34,37.17,36.08,37.12,507400,0
+CRL.US,D,20100203,000000,37.04,37.18,36.75,36.84,743693,0
+CRL.US,D,20100204,000000,36.77,36.77,35.42,35.45,689211,0
+CRL.US,D,20100205,000000,35.34,35.75,34.89,35.65,826588,0
+CRL.US,D,20100208,000000,35.86,36.38,35.17,35.69,1214616,0
+CRL.US,D,20100209,000000,35.88,37.17,35.88,36.16,1559156,0
+CRL.US,D,20100210,000000,36.05,36.25,35.53,35.82,519077,0
+CRL.US,D,20100211,000000,35.87,36.48,35.69,36.13,620093,0
+CRL.US,D,20100212,000000,35.79,36.51,35.65,36.47,884501,0
+CRL.US,D,20100216,000000,36.67,37,36.33,36.96,731152,0
+CRL.US,D,20100217,000000,37.16,37.41,36.89,37.28,476720,0
+CRL.US,D,20100218,000000,37.38,37.72,37.27,37.6,518862,0
+CRL.US,D,20100219,000000,37.63,37.71,37.25,37.43,666919,0
+CRL.US,D,20100222,000000,37.45,37.48,37.01,37.11,487932,0
+CRL.US,D,20100223,000000,36.95,37.21,36.46,36.79,674340,0
+CRL.US,D,20100224,000000,36.93,38,36.81,37.73,1028144,0
+CRL.US,D,20100225,000000,37.29,37.86,37.23,37.8,567880,0
+CRL.US,D,20100226,000000,37.75,38.09,37.61,37.92,505778,0
+CRL.US,D,20100301,000000,37.94,38.49,37.9,38.15,512908,0
+CRL.US,D,20100302,000000,38.14,38.52,37.84,38.49,502302,0
+CRL.US,D,20100303,000000,39.24,39.57,38.9,39.26,1324085,0
+CRL.US,D,20100304,000000,39.39,39.6,38.83,38.85,557196,0
+CRL.US,D,20100305,000000,39.08,39.2,38.7,39.04,706356,0
+CRL.US,D,20100308,000000,38.9,39.22,38.73,38.78,403105,0
+CRL.US,D,20100309,000000,38.62,38.73,37.88,37.96,1050654,0
+CRL.US,D,20100310,000000,37.88,38,37.44,37.58,975868,0
+CRL.US,D,20100311,000000,37.57,39.06,37.41,38.97,1544931,0
+CRL.US,D,20100312,000000,38.95,39.02,38.37,38.87,821633,0
+CRL.US,D,20100315,000000,38.93,39.03,38.2,38.35,486087,0
+CRL.US,D,20100316,000000,38.36,38.48,38,38.23,407548,0
+CRL.US,D,20100317,000000,38.35,38.41,37.82,38.18,378097,0
+CRL.US,D,20100318,000000,38.03,38.25,37.83,38.15,670332,0
+CRL.US,D,20100319,000000,38.3,38.36,37.86,38.36,787049,0
+CRL.US,D,20100322,000000,38.11,39.04,38.09,38.79,584162,0
+CRL.US,D,20100323,000000,38.92,39.29,38.65,39.22,653875,0
+CRL.US,D,20100324,000000,39.19,39.75,39.07,39.43,642377,0
+CRL.US,D,20100325,000000,39.72,39.75,39.19,39.51,441139,0
+CRL.US,D,20100326,000000,39.45,39.69,39.03,39.2,351770,0
+CRL.US,D,20100329,000000,39.27,39.68,39.21,39.47,381829,0
+CRL.US,D,20100330,000000,39.61,39.86,39.49,39.57,340454,0
+CRL.US,D,20100331,000000,39.53,39.79,39.3,39.31,267871,0
+CRL.US,D,20100401,000000,39.42,40.04,39.42,40.04,479700,0
+CRL.US,D,20100405,000000,40.09,40.38,39.93,40.24,591210,0
+CRL.US,D,20100406,000000,40.15,40.28,39.94,40.11,455202,0
+CRL.US,D,20100407,000000,40,40.24,39.63,39.7,450965,0
+CRL.US,D,20100408,000000,39.7,39.75,39.25,39.49,530997,0
+CRL.US,D,20100409,000000,39.65,41.65,39.34,41.56,2907931,0
+CRL.US,D,20100412,000000,41.39,41.45,40.05,40.15,947128,0
+CRL.US,D,20100413,000000,40.22,40.22,39.7,40.13,456333,0
+CRL.US,D,20100414,000000,40.31,40.61,40.15,40.52,319111,0
+CRL.US,D,20100415,000000,40.54,41.23,40.51,40.95,386137,0
+CRL.US,D,20100416,000000,40.87,41.04,40.1,40.52,522615,0
+CRL.US,D,20100419,000000,40.49,40.72,39.98,40.05,621300,0
+CRL.US,D,20100420,000000,40.25,40.58,40.09,40.47,222866,0
+CRL.US,D,20100421,000000,40.65,40.9,40.38,40.44,446860,0
+CRL.US,D,20100422,000000,40.13,40.26,39.67,39.81,386876,0
+CRL.US,D,20100423,000000,39.87,40.1,39.61,39.77,441814,0
+CRL.US,D,20100426,000000,35.87,36.11,33.5,33.55,9982045,0
+CRL.US,D,20100427,000000,33.55,34.43,33.37,33.74,4322661,0
+CRL.US,D,20100428,000000,33.99,34.62,33.85,34.19,2576263,0
+CRL.US,D,20100429,000000,34.47,34.5,33.95,34.28,1693409,0
+CRL.US,D,20100430,000000,34.25,34.58,33.45,33.48,1318887,0
+CRL.US,D,20100503,000000,33.59,34.17,32.88,33.16,1576053,0
+CRL.US,D,20100504,000000,32.91,32.91,32.1,32.33,2031643,0
+CRL.US,D,20100505,000000,32.23,32.45,31.7,32.2,1215425,0
+CRL.US,D,20100506,000000,32,32.14,26.82,31.01,2213730,0
+CRL.US,D,20100507,000000,31.04,31.6,30.36,30.44,2020773,0
+CRL.US,D,20100510,000000,31.48,31.85,30.62,31.01,1530174,0
+CRL.US,D,20100511,000000,30.88,31.7,30.61,31.41,1207938,0
+CRL.US,D,20100512,000000,32.4,33.48,32.09,32.65,2867919,0
+CRL.US,D,20100513,000000,32.68,33.4,32.64,32.9,1425876,0
+CRL.US,D,20100514,000000,32.6,32.75,31.81,31.9,1341749,0
+CRL.US,D,20100517,000000,31.92,32.51,31.49,32.5,1471573,0
+CRL.US,D,20100518,000000,32.71,32.8,32.17,32.39,1592862,0
+CRL.US,D,20100519,000000,32.32,32.53,31.9,32.44,1345697,0
+CRL.US,D,20100520,000000,31.99,32.61,31.63,31.99,2561446,0
+CRL.US,D,20100521,000000,31.6,32.3,31.45,32.3,2797204,0
+CRL.US,D,20100524,000000,32.29,32.93,31.68,31.68,1700697,0
+CRL.US,D,20100525,000000,31.16,31.82,30.74,31.62,2126633,0
+CRL.US,D,20100526,000000,31.79,32.12,31.63,31.94,2713909,0
+CRL.US,D,20100527,000000,32.29,33.38,32.17,33.32,1170036,0
+CRL.US,D,20100528,000000,33.21,33.65,33.07,33.54,1204308,0
+CRL.US,D,20100601,000000,33.24,34.06,33,33.36,1826972,0
+CRL.US,D,20100602,000000,33.66,34.04,33.2,33.98,1164438,0
+CRL.US,D,20100603,000000,33.94,34.5,33.82,34.48,844606,0
+CRL.US,D,20100604,000000,34.16,34.31,32.77,32.96,964828,0
+CRL.US,D,20100607,000000,32.96,33.37,32.44,32.44,592235,0
+CRL.US,D,20100608,000000,33.57,34.37,33.22,33.7,2966535,0
+CRL.US,D,20100609,000000,33.77,35.09,33.77,35.05,2427554,0
+CRL.US,D,20100610,000000,35.33,36.1,34.93,35.1,3348631,0
+CRL.US,D,20100611,000000,34.92,36.2,34.77,35.99,2106649,0
+CRL.US,D,20100614,000000,36.06,36.25,35.49,35.81,1052089,0
+CRL.US,D,20100615,000000,35.96,36.7,35.95,36.66,1068282,0
+CRL.US,D,20100616,000000,36.4,36.52,35.39,35.55,1377663,0
+CRL.US,D,20100617,000000,35.81,36.55,35.62,36.37,2910109,0
+CRL.US,D,20100618,000000,36.3,37.06,35.97,36.85,1626392,0
+CRL.US,D,20100621,000000,37.05,37.13,36.28,36.55,992159,0
+CRL.US,D,20100622,000000,36.7,37.05,35.4,35.51,1236564,0
+CRL.US,D,20100623,000000,35.43,35.54,34.72,35,1094984,0
+CRL.US,D,20100624,000000,35.41,35.41,34.44,34.62,1031470,0
+CRL.US,D,20100625,000000,34.8,36,34.46,35.44,1548163,0
+CRL.US,D,20100628,000000,35.59,35.64,34.74,35,488054,0
+CRL.US,D,20100629,000000,34.69,34.69,33.87,33.97,1080600,0
+CRL.US,D,20100630,000000,34.03,34.6,33.91,34.21,968895,0
+CRL.US,D,20100701,000000,34.09,34.09,32.99,33.74,953108,0
+CRL.US,D,20100702,000000,33.9,34.1,33.41,33.43,376523,0
+CRL.US,D,20100706,000000,33.64,34.3,33.34,33.53,468544,0
+CRL.US,D,20100707,000000,33.56,34.4,33.24,34.33,488497,0
+CRL.US,D,20100708,000000,34.59,35.2,34.44,34.7,797713,0
+CRL.US,D,20100709,000000,34.68,35.04,34.59,34.82,420074,0
+CRL.US,D,20100712,000000,34.57,34.78,34.28,34.5,465801,0
+CRL.US,D,20100713,000000,34.74,35.87,34.73,35.6,545508,0
+CRL.US,D,20100714,000000,35.6,35.64,34.92,35.03,807738,0
+CRL.US,D,20100715,000000,34.86,35.13,34.6,34.95,715589,0
+CRL.US,D,20100716,000000,34.86,35.08,34.08,34.12,862221,0
+CRL.US,D,20100719,000000,34.15,34.3,33.65,34.08,597032,0
+CRL.US,D,20100720,000000,33.72,34.27,33.36,34.22,689026,0
+CRL.US,D,20100721,000000,34.23,34.32,33.64,33.81,827539,0
+CRL.US,D,20100722,000000,34.21,34.51,34.01,34.23,841855,0
+CRL.US,D,20100723,000000,34.13,34.75,33.85,34.5,590484,0
+CRL.US,D,20100726,000000,34.5,35.67,34.42,35.36,1559576,0
+CRL.US,D,20100727,000000,35.63,35.78,34.26,34.43,960298,0
+CRL.US,D,20100728,000000,34.47,34.97,33.85,33.9,738836,0
+CRL.US,D,20100729,000000,31.85,32.64,31.55,31.95,3218938,0
+CRL.US,D,20100730,000000,31.78,32.17,30.85,31.08,4979299,0
+CRL.US,D,20100802,000000,29.13,30.5,29.06,29.87,4238667,0
+CRL.US,D,20100803,000000,29.7,30.17,29.54,30.06,1909899,0
+CRL.US,D,20100804,000000,30.06,31.02,29.97,30.96,2002972,0
+CRL.US,D,20100805,000000,30.89,31.09,30.63,30.76,727785,0
+CRL.US,D,20100806,000000,30.55,30.98,30.3,30.81,554611,0
+CRL.US,D,20100809,000000,31.03,31.21,30.87,31.1,1085259,0
+CRL.US,D,20100810,000000,30.72,30.91,30.24,30.47,1056273,0
+CRL.US,D,20100811,000000,30.06,30.09,29.77,29.9,1034317,0
+CRL.US,D,20100812,000000,29.58,30.39,29.46,30.07,604114,0
+CRL.US,D,20100813,000000,29.99,30.21,29.73,29.85,637662,0
+CRL.US,D,20100816,000000,29.85,30.36,29.54,30.2,565886,0
+CRL.US,D,20100817,000000,30.5,30.79,30.1,30.51,600836,0
+CRL.US,D,20100818,000000,30.38,30.75,30.25,30.39,662210,0
+CRL.US,D,20100819,000000,30.19,30.43,29.75,30.02,531267,0
+CRL.US,D,20100820,000000,29.86,30.02,29.63,29.95,399890,0
+CRL.US,D,20100823,000000,30.13,30.35,29.68,29.77,850687,0
+CRL.US,D,20100824,000000,29.51,29.65,29.05,29.2,1514517,0
+CRL.US,D,20100825,000000,28.89,29.49,28.89,29.28,632207,0
+CRL.US,D,20100826,000000,29.29,29.61,28.8,28.9,1013460,0
+CRL.US,D,20100827,000000,29.19,29.48,28.79,29.11,810632,0
+CRL.US,D,20100830,000000,29.11,29.23,28.63,28.69,717023,0
+CRL.US,D,20100831,000000,28.57,28.68,28.2,28.25,701041,0
+CRL.US,D,20100901,000000,28.46,28.82,28.43,28.73,1342384,0
+CRL.US,D,20100902,000000,29.26,29.84,28.78,29.73,1120687,0
+CRL.US,D,20100903,000000,30,30.42,29.78,30.26,905429,0
+CRL.US,D,20100907,000000,30.17,30.33,29.44,29.49,861521,0
+CRL.US,D,20100908,000000,29.5,29.79,29.43,29.49,666313,0
+CRL.US,D,20100909,000000,29.92,29.98,29.3,29.37,970224,0
+CRL.US,D,20100910,000000,29.36,29.55,29.1,29.31,1368636,0
+CRL.US,D,20100913,000000,29.62,30.02,29.15,29.8,1173043,0
+CRL.US,D,20100914,000000,29.75,30.02,29.49,29.65,1238298,0
+CRL.US,D,20100915,000000,29.64,30.93,29.64,30.8,2731965,0
+CRL.US,D,20100916,000000,30.78,31.13,30.44,31.04,1350879,0
+CRL.US,D,20100917,000000,31.18,31.96,31.17,31.73,1487539,0
+CRL.US,D,20100920,000000,31.88,32.29,31.76,32.01,1613452,0
+CRL.US,D,20100921,000000,32.09,32.65,31.7,32.09,1530919,0
+CRL.US,D,20100922,000000,31.91,32.39,31.75,31.86,1403769,0
+CRL.US,D,20100923,000000,31.62,32.22,31.54,31.75,1029258,0
+CRL.US,D,20100924,000000,32.02,32.47,31.91,32.36,910676,0
+CRL.US,D,20100927,000000,32.31,32.5,31.95,32.25,2087401,0
+CRL.US,D,20100928,000000,32.36,32.37,31.7,32.03,760991,0
+CRL.US,D,20100929,000000,31.98,33.17,31.89,33.08,1216365,0
+CRL.US,D,20100930,000000,33.53,33.84,32.99,33.15,1932917,0
+CRL.US,D,20101001,000000,33.26,33.59,32.83,33.48,1129473,0
+CRL.US,D,20101004,000000,33.35,33.7,32.42,32.65,939906,0
+CRL.US,D,20101005,000000,32.95,33.41,32.9,33.11,1040604,0
+CRL.US,D,20101006,000000,32.96,33.29,32.14,32.36,1310740,0
+CRL.US,D,20101007,000000,32.53,32.66,32.3,32.38,1085553,0
+CRL.US,D,20101008,000000,32.37,32.82,32.28,32.56,906770,0
+CRL.US,D,20101011,000000,32.64,32.91,32.46,32.49,886523,0
+CRL.US,D,20101012,000000,32.49,32.63,32.12,32.56,1334312,0
+CRL.US,D,20101013,000000,32.78,32.89,32.59,32.64,884378,0
+CRL.US,D,20101014,000000,32.59,33.27,32.54,32.77,1133026,0
+CRL.US,D,20101015,000000,33.04,33.2,32.69,33.05,895925,0
+CRL.US,D,20101018,000000,32.95,33.26,32.62,32.88,692794,0
+CRL.US,D,20101019,000000,32.57,32.93,32.03,32.32,1110691,0
+CRL.US,D,20101020,000000,32.43,32.87,32.33,32.4,807677,0
+CRL.US,D,20101021,000000,32.58,32.81,32.15,32.53,738276,0
+CRL.US,D,20101022,000000,32.56,32.67,32.25,32.43,562785,0
+CRL.US,D,20101025,000000,32.62,33.34,32.46,32.79,1203112,0
+CRL.US,D,20101026,000000,32.61,32.97,32.3,32.76,884145,0
+CRL.US,D,20101027,000000,32.56,33.09,32.16,32.74,1344120,0
+CRL.US,D,20101028,000000,32.94,33.17,32.55,32.8,933233,0
+CRL.US,D,20101029,000000,32.83,33.16,32.74,32.77,656525,0
+CRL.US,D,20101101,000000,32.88,33.48,32.37,32.62,943583,0
+CRL.US,D,20101102,000000,32.87,33.21,32.67,32.93,902074,0
+CRL.US,D,20101103,000000,32.95,33.34,32.41,32.92,1225941,0
+CRL.US,D,20101104,000000,32.5,33.16,30.7,31.91,4872236,0
+CRL.US,D,20101105,000000,31.75,31.75,31.19,31.46,2094643,0
+CRL.US,D,20101108,000000,31.23,32.2,30.85,31.39,1898647,0
+CRL.US,D,20101109,000000,31.37,32.26,31.25,31.61,1719023,0
+CRL.US,D,20101110,000000,31.67,31.75,31.07,31.65,1029597,0
+CRL.US,D,20101111,000000,31.52,32.3,31.25,32.1,2427324,0
+CRL.US,D,20101112,000000,32.01,32.16,31.56,31.84,2058005,0
+CRL.US,D,20101115,000000,32.1,32.8,32.01,32.57,2279085,0
+CRL.US,D,20101116,000000,32.43,33.57,32.42,32.77,1908822,0
+CRL.US,D,20101117,000000,32.83,33.11,32.54,32.76,2423739,0
+CRL.US,D,20101118,000000,33,33.87,32.93,33.43,1249542,0
+CRL.US,D,20101119,000000,33.39,33.39,32.94,33.29,864098,0
+CRL.US,D,20101122,000000,33.09,33.64,32.99,33.28,886237,0
+CRL.US,D,20101123,000000,32.95,33.22,32.69,32.89,782919,0
+CRL.US,D,20101124,000000,32.99,33.51,32.88,33.12,1000390,0
+CRL.US,D,20101126,000000,32.84,33.36,32.7,32.82,510747,0
+CRL.US,D,20101129,000000,32.66,32.94,32.28,32.83,1141905,0
+CRL.US,D,20101130,000000,32.26,32.82,32.01,32.65,2848211,0
+CRL.US,D,20101201,000000,32.93,33.6,32.9,33.19,1374551,0
+CRL.US,D,20101202,000000,33.27,33.91,33.02,33.59,1082666,0
+CRL.US,D,20101203,000000,33.53,33.76,33.22,33.67,837464,0
+CRL.US,D,20101206,000000,33.52,33.97,33.39,33.86,685650,0
+CRL.US,D,20101207,000000,34.13,34.4,33.98,34.17,898982,0
+CRL.US,D,20101208,000000,34.14,34.68,33.76,33.91,937144,0
+CRL.US,D,20101209,000000,34.29,36.1,32.5,34.82,4093057,0
+CRL.US,D,20101210,000000,35.21,35.37,34.8,35.02,1212825,0
+CRL.US,D,20101213,000000,35.15,35.15,34.24,34.73,1846301,0
+CRL.US,D,20101214,000000,33.76,35.36,33.74,34.61,2139464,0
+CRL.US,D,20101215,000000,35.26,35.39,34.42,34.9,840413,0
+CRL.US,D,20101216,000000,34.96,35.36,34.96,35.19,808830,0
+CRL.US,D,20101217,000000,35.15,35.29,34.78,35.12,997394,0
+CRL.US,D,20101220,000000,35.2,35.4,34.95,35.28,807085,0
+CRL.US,D,20101221,000000,35.43,35.5,34.92,35.18,678209,0
+CRL.US,D,20101222,000000,35.16,35.93,35.08,35.6,897199,0
+CRL.US,D,20101223,000000,35.75,36.02,35.66,35.7,558116,0
+CRL.US,D,20101227,000000,35.75,36.19,35.6,35.99,709050,0
+CRL.US,D,20101228,000000,36,36.09,35.43,35.56,718823,0
+CRL.US,D,20101229,000000,35.57,36,35.47,35.81,806799,0
+CRL.US,D,20101230,000000,35.8,35.87,35.42,35.72,615699,0
+CRL.US,D,20101231,000000,35.54,35.68,35.25,35.54,619093,0
+CRL.US,D,20110103,000000,35.63,35.91,35.35,35.84,1111798,0
+CRL.US,D,20110104,000000,35.84,36.25,35.81,36.2,1192324,0
+CRL.US,D,20110105,000000,36.04,36.76,35.98,36.65,1060196,0
+CRL.US,D,20110106,000000,36.19,36.6,35.91,36.34,1404904,0
+CRL.US,D,20110107,000000,36.5,36.79,36.28,36.58,909937,0
+CRL.US,D,20110110,000000,36.38,36.74,36.12,36.61,682566,0
+CRL.US,D,20110111,000000,36.7,37.37,36.59,37.15,976351,0
+CRL.US,D,20110112,000000,37.34,38.11,37.19,37.99,1296328,0
+CRL.US,D,20110113,000000,37.95,38.16,37.54,37.65,1013086,0
+CRL.US,D,20110114,000000,37.67,37.92,37.19,37.49,753688,0
+CRL.US,D,20110118,000000,37.48,38.13,37.44,38.1,839295,0
+CRL.US,D,20110119,000000,38.07,38.07,36.79,37.04,962540,0
+CRL.US,D,20110120,000000,37,37.68,36.91,37.49,744617,0
+CRL.US,D,20110121,000000,37.66,38.05,37.15,37.24,604791,0
+CRL.US,D,20110124,000000,37.24,37.93,37.11,37.68,1098592,0
+CRL.US,D,20110125,000000,37.47,38.03,37.36,37.72,941015,0
+CRL.US,D,20110126,000000,37.78,37.84,37.41,37.55,832946,0
+CRL.US,D,20110127,000000,37.54,38.95,37.46,38.5,1154233,0
+CRL.US,D,20110128,000000,38.58,38.67,38.16,38.31,530564,0
+CRL.US,D,20110131,000000,38.35,38.6,38.09,38.35,721320,0
+CRL.US,D,20110201,000000,38.52,38.7,37.8,37.81,1119921,0
+CRL.US,D,20110202,000000,37.87,37.87,36.89,36.95,1108551,0
+CRL.US,D,20110203,000000,36.98,37.03,36.65,36.88,1024807,0
+CRL.US,D,20110204,000000,36.86,37.15,36.59,36.99,713354,0
+CRL.US,D,20110207,000000,37.05,37.32,36.68,36.69,1116463,0
+CRL.US,D,20110208,000000,36.79,37,36.68,36.75,1423346,0
+CRL.US,D,20110209,000000,38.22,39.18,37.67,37.78,2505303,0
+CRL.US,D,20110210,000000,37.75,37.92,37.08,37.13,1473512,0
+CRL.US,D,20110211,000000,37.04,37.42,37,37.32,1058909,0
+CRL.US,D,20110214,000000,37.24,37.41,37.02,37.32,519617,0
+CRL.US,D,20110215,000000,37.17,37.62,37.16,37.41,431773,0
+CRL.US,D,20110216,000000,37.52,37.93,37.31,37.78,649235,0
+CRL.US,D,20110218,000000,37.74,38,37.45,37.82,672160,0
+CRL.US,D,20110222,000000,37.57,37.68,36.28,36.33,992743,0
+CRL.US,D,20110223,000000,36.39,36.69,35.79,35.91,804352,0
+CRL.US,D,20110224,000000,36.03,36.57,35.72,36,792982,0
+CRL.US,D,20110225,000000,36.18,37.07,36.01,37.03,683309,0
+CRL.US,D,20110228,000000,37.1,37.22,36.36,36.44,1358516,0
+CRL.US,D,20110301,000000,36.56,36.82,36.12,36.25,607168,0
+CRL.US,D,20110302,000000,36.26,37.09,36.21,36.93,693025,0
+CRL.US,D,20110303,000000,37.32,38.81,37.23,38.19,1196282,0
+CRL.US,D,20110304,000000,38.32,39.26,38.06,38.63,1349294,0
+CRL.US,D,20110307,000000,38.65,38.72,37.5,37.6,855519,0
+CRL.US,D,20110308,000000,37.75,38.61,37.32,38.37,811222,0
+CRL.US,D,20110309,000000,38.38,39,38.25,38.92,630567,0
+CRL.US,D,20110310,000000,38.53,38.7,37.83,38.18,536775,0
+CRL.US,D,20110311,000000,38.04,38.56,37.87,38.42,472718,0
+CRL.US,D,20110314,000000,38.25,38.65,37.95,38.11,496329,0
+CRL.US,D,20110315,000000,37.28,37.91,37.01,37.63,414549,0
+CRL.US,D,20110316,000000,37.49,38.15,37.49,37.73,754740,0
+CRL.US,D,20110317,000000,38.19,38.63,37.93,38.36,752456,0
+CRL.US,D,20110318,000000,38.69,39.42,38.46,39.39,1420546,0
+CRL.US,D,20110321,000000,39.59,40,38.9,38.96,782385,0
+CRL.US,D,20110322,000000,38.81,39.61,38.76,39.07,636482,0
+CRL.US,D,20110323,000000,38.92,38.92,38.31,38.54,717909,0
+CRL.US,D,20110324,000000,38.76,39.1,38.54,38.6,676353,0
+CRL.US,D,20110325,000000,38.75,38.89,38.45,38.72,582699,0
+CRL.US,D,20110328,000000,38.74,39.02,38.66,38.68,426386,0
+CRL.US,D,20110329,000000,38.58,38.91,38.47,38.68,518982,0
+CRL.US,D,20110330,000000,38.91,39.04,38.51,38.53,856512,0
+CRL.US,D,20110331,000000,38.55,38.79,38.17,38.38,846128,0
+CRL.US,D,20110401,000000,38.64,39.99,38.32,39.62,2329393,0
+CRL.US,D,20110404,000000,39.79,40.58,39.73,40.05,1391252,0
+CRL.US,D,20110405,000000,40.05,40.8,39.92,40.46,1251303,0
+CRL.US,D,20110406,000000,40.58,42.08,40.54,41.87,1738835,0
+CRL.US,D,20110407,000000,41.8,42.09,41.24,41.37,1157271,0
+CRL.US,D,20110408,000000,41.52,41.9,40.97,41.03,613945,0
+CRL.US,D,20110411,000000,41.15,42.53,41.15,41.57,1104991,0
+CRL.US,D,20110412,000000,41.37,41.86,41.18,41.23,850010,0
+CRL.US,D,20110413,000000,41.33,41.73,41.33,41.46,552465,0
+CRL.US,D,20110414,000000,41.39,42.14,41.29,41.97,1081650,0
+CRL.US,D,20110415,000000,41.93,42.68,41.84,42.26,704015,0
+CRL.US,D,20110418,000000,41.76,41.98,41.37,41.92,743615,0
+CRL.US,D,20110419,000000,41.96,42.07,41.2,41.34,765150,0
+CRL.US,D,20110420,000000,41.76,42.21,41.61,41.61,1242705,0
+CRL.US,D,20110421,000000,41.82,42.15,41.79,41.89,789892,0
+CRL.US,D,20110425,000000,41.86,41.9,41.13,41.66,516207,0
+CRL.US,D,20110426,000000,41.87,42.25,41.74,41.88,850711,0
+CRL.US,D,20110427,000000,41.9,42.34,41.76,42.3,487558,0
+CRL.US,D,20110428,000000,42.13,42.59,42.07,42.24,512437,0
+CRL.US,D,20110429,000000,42.34,42.48,41.82,42.19,838474,0
+CRL.US,D,20110502,000000,42.29,42.84,42.16,42.47,689949,0
+CRL.US,D,20110503,000000,42.08,42.12,40.53,41.52,1837628,0
+CRL.US,D,20110504,000000,41.77,42.11,40.24,40.42,1780157,0
+CRL.US,D,20110505,000000,40.2,40.94,40.13,40.52,853278,0
+CRL.US,D,20110506,000000,40.79,40.98,40.28,40.42,943779,0
+CRL.US,D,20110509,000000,40.38,40.77,40.28,40.52,543957,0
+CRL.US,D,20110510,000000,40.54,40.78,40.38,40.59,727846,0
+CRL.US,D,20110511,000000,40.52,40.67,39.95,40.27,613554,0
+CRL.US,D,20110512,000000,40.19,40.3,39.64,40.01,793607,0
+CRL.US,D,20110513,000000,40.03,40.39,39.44,39.5,1094375,0
+CRL.US,D,20110516,000000,39.35,39.81,39.24,39.42,646412,0
+CRL.US,D,20110517,000000,39.32,39.34,38.56,38.93,1273514,0
+CRL.US,D,20110518,000000,39.01,39.42,38.72,39.08,893697,0
+CRL.US,D,20110519,000000,39.34,39.48,38.58,38.78,623934,0
+CRL.US,D,20110520,000000,38.71,39.07,38.38,38.73,409995,0
+CRL.US,D,20110523,000000,38.24,38.27,37.99,38.1,331917,0
+CRL.US,D,20110524,000000,38.11,38.16,37.67,37.79,430600,0
+CRL.US,D,20110525,000000,37.61,38.21,37.61,37.96,452768,0
+CRL.US,D,20110526,000000,37.77,38.61,37.77,38.44,386188,0
+CRL.US,D,20110527,000000,38.47,38.76,38.34,38.5,275293,0
+CRL.US,D,20110531,000000,38.71,38.79,38.43,38.68,486432,0
+CRL.US,D,20110601,000000,38.61,38.69,38.01,38.01,287343,0
+CRL.US,D,20110602,000000,37.95,38.19,37.49,37.93,447192,0
+CRL.US,D,20110603,000000,37.59,37.93,37.32,37.38,357639,0
+CRL.US,D,20110606,000000,37.35,37.81,37.25,37.75,680026,0
+CRL.US,D,20110607,000000,38.09,39.33,37.74,38.96,1227263,0
+CRL.US,D,20110608,000000,38.84,40.07,38.75,38.83,716718,0
+CRL.US,D,20110609,000000,38.83,39.31,38.67,39.06,607808,0
+CRL.US,D,20110610,000000,38.9,39.26,38.82,38.9,588716,0
+CRL.US,D,20110613,000000,38.94,39.08,38.74,38.8,369872,0
+CRL.US,D,20110614,000000,39.11,39.44,38.94,39.36,665682,0
+CRL.US,D,20110615,000000,39.07,39.44,39.05,39.22,757013,0
+CRL.US,D,20110616,000000,39.17,39.38,38.97,39.13,439035,0
+CRL.US,D,20110617,000000,39.32,39.5,39.07,39.13,828334,0
+CRL.US,D,20110620,000000,39.07,39.37,38.95,39.1,562350,0
+CRL.US,D,20110621,000000,39.26,39.75,39.08,39.71,554598,0
+CRL.US,D,20110622,000000,39.55,40.07,39.34,39.84,643869,0
+CRL.US,D,20110623,000000,39.59,39.86,39.04,39.69,547734,0
+CRL.US,D,20110624,000000,39.81,39.95,39.19,39.29,1016396,0
+CRL.US,D,20110627,000000,39.34,39.6,39.14,39.37,576692,0
+CRL.US,D,20110628,000000,39.41,40.35,39.41,40.31,589373,0
+CRL.US,D,20110629,000000,40.32,40.74,40.08,40.49,415219,0
+CRL.US,D,20110630,000000,40.5,40.85,40.06,40.65,629462,0
+CRL.US,D,20110701,000000,40.69,41.32,40.56,41.28,501752,0
+CRL.US,D,20110705,000000,41.25,41.39,40.68,41.19,536505,0
+CRL.US,D,20110706,000000,41.06,41.85,41,41.78,498427,0
+CRL.US,D,20110707,000000,41.96,42.2,41.68,41.99,525021,0
+CRL.US,D,20110708,000000,41.74,42.04,41.56,41.68,487008,0
+CRL.US,D,20110711,000000,41.22,41.52,40.37,40.55,577385,0
+CRL.US,D,20110712,000000,40.43,41.1,40.41,40.78,576514,0
+CRL.US,D,20110713,000000,40.82,41.22,40.46,40.65,481567,0
+CRL.US,D,20110714,000000,40.95,42.13,40.95,41.57,1497051,0
+CRL.US,D,20110715,000000,41.66,41.9,40.99,41.25,803815,0
+CRL.US,D,20110718,000000,41.27,41.53,40.67,40.94,823612,0
+CRL.US,D,20110719,000000,41.27,41.48,40.86,41.16,724440,0
+CRL.US,D,20110720,000000,41.31,41.34,40.69,41.14,371717,0
+CRL.US,D,20110721,000000,41.19,41.78,41.15,41.75,302634,0
+CRL.US,D,20110722,000000,41.68,42.06,41.34,42.05,269483,0
+CRL.US,D,20110725,000000,41.58,42.14,41.44,41.71,696141,0
+CRL.US,D,20110726,000000,41.81,42.1,40.97,41.04,464388,0
+CRL.US,D,20110727,000000,40.85,40.92,39.17,39.34,892095,0
+CRL.US,D,20110728,000000,39.36,40.27,39.26,39.54,810585,0
+CRL.US,D,20110729,000000,39.17,39.69,38.69,39.55,714029,0
+CRL.US,D,20110801,000000,39.81,39.96,38.12,38.54,970209,0
+CRL.US,D,20110802,000000,38.42,38.79,37.43,37.6,1106837,0
+CRL.US,D,20110803,000000,38.67,38.68,35.43,35.78,3500098,0
+CRL.US,D,20110804,000000,35.37,35.56,33.97,34.06,2235832,0
+CRL.US,D,20110805,000000,33.48,34.75,32.48,32.79,1725732,0
+CRL.US,D,20110808,000000,31.86,32.17,28.79,28.82,1991865,0
+CRL.US,D,20110809,000000,29.22,31.15,28.88,30.99,3906943,0
+CRL.US,D,20110810,000000,30.51,31.11,29.83,29.85,1789416,0
+CRL.US,D,20110811,000000,30,31.23,29.5,30.97,663062,0
+CRL.US,D,20110812,000000,31.18,31.49,30.77,30.84,667056,0
+CRL.US,D,20110815,000000,31,33.25,31,32.69,1107204,0
+CRL.US,D,20110816,000000,32.84,34.34,32.51,33.62,2227312,0
+CRL.US,D,20110817,000000,33.71,34.31,33.05,33.57,1152602,0
+CRL.US,D,20110818,000000,32.6,32.99,31.36,31.65,1763412,0
+CRL.US,D,20110819,000000,31.24,32.21,31.14,31.54,930146,0
+CRL.US,D,20110822,000000,32.15,32.18,30.38,31.04,948576,0
+CRL.US,D,20110823,000000,31.24,32.98,31.06,32.98,1371168,0
+CRL.US,D,20110824,000000,32.82,33.13,32.39,32.94,781027,0
+CRL.US,D,20110825,000000,33.04,33.14,32.02,32.33,762719,0
+CRL.US,D,20110826,000000,32.21,33.34,31.71,33.26,565557,0
+CRL.US,D,20110829,000000,33.63,34.21,33.52,33.72,732274,0
+CRL.US,D,20110830,000000,33.53,34.01,33.39,33.73,731748,0
+CRL.US,D,20110831,000000,34.02,34.2,32.6,33.12,1527861,0
+CRL.US,D,20110901,000000,33.18,33.64,32.87,33.02,663464,0
+CRL.US,D,20110902,000000,32.46,32.67,31.74,31.76,444017,0
+CRL.US,D,20110906,000000,30.8,31.65,30.62,31.52,612108,0
+CRL.US,D,20110907,000000,31.83,32.3,31.66,31.85,1286755,0
+CRL.US,D,20110908,000000,31.71,32.32,31.64,32.1,658034,0
+CRL.US,D,20110909,000000,31.73,31.91,30.25,30.29,943874,0
+CRL.US,D,20110912,000000,29.93,30.61,29.51,29.91,1171670,0
+CRL.US,D,20110913,000000,29.92,31.21,29.89,31.14,1042199,0
+CRL.US,D,20110914,000000,31.34,31.92,31.08,31.52,613341,0
+CRL.US,D,20110915,000000,31.76,31.95,31.18,31.65,424677,0
+CRL.US,D,20110916,000000,31.85,31.96,31.16,31.47,502815,0
+CRL.US,D,20110919,000000,30.84,30.88,30.32,30.46,412558,0
+CRL.US,D,20110920,000000,30.6,30.96,30.32,30.46,805366,0
+CRL.US,D,20110921,000000,30.41,30.65,29.91,30,1609716,0
+CRL.US,D,20110922,000000,29.22,29.69,27.76,28.54,1433139,0
+CRL.US,D,20110923,000000,28.14,29.92,27.99,29.63,968437,0
+CRL.US,D,20110926,000000,29.82,29.91,28.69,29.08,910699,0
+CRL.US,D,20110927,000000,29.56,30.44,29.34,29.49,654173,0
+CRL.US,D,20110928,000000,29.7,29.74,28.49,28.5,832708,0
+CRL.US,D,20110929,000000,29.1,29.23,28.63,29.23,885405,0
+CRL.US,D,20110930,000000,28.81,29.16,28.57,28.62,908803,0
+CRL.US,D,20111003,000000,28.65,29.52,28.02,28.03,1225314,0
+CRL.US,D,20111004,000000,27.72,27.97,26.85,27.77,1253116,0
+CRL.US,D,20111005,000000,27.87,29.08,27.73,28.95,921058,0
+CRL.US,D,20111006,000000,28.94,29.13,28.61,29.05,742194,0
+CRL.US,D,20111007,000000,29.15,29.25,27.87,27.93,1014661,0
+CRL.US,D,20111010,000000,28.39,29.24,28.39,29.01,595665,0
+CRL.US,D,20111011,000000,28.76,29.32,28.66,28.83,496650,0
+CRL.US,D,20111012,000000,29.05,30,28.89,29.35,810205,0
+CRL.US,D,20111013,000000,29.16,29.38,28.7,29.19,478679,0
+CRL.US,D,20111014,000000,29.51,29.55,28.98,29.55,590512,0
+CRL.US,D,20111017,000000,29.34,29.7,28.21,28.32,809627,0
+CRL.US,D,20111018,000000,28.28,29.13,27.97,29,818117,0
+CRL.US,D,20111019,000000,29,29.33,28.62,28.71,513823,0
+CRL.US,D,20111020,000000,28.66,29.11,28.19,29.07,397407,0
+CRL.US,D,20111021,000000,29.37,29.87,29.23,29.64,368688,0
+CRL.US,D,20111024,000000,29.67,31.54,29.62,31.49,817919,0
+CRL.US,D,20111025,000000,31.15,31.54,30.82,31.36,754399,0
+CRL.US,D,20111026,000000,31.49,31.69,30.32,30.78,857548,0
+CRL.US,D,20111027,000000,31.66,33.15,31.37,32.82,903443,0
+CRL.US,D,20111028,000000,32.83,33.65,32.72,33.57,917184,0
+CRL.US,D,20111031,000000,33.21,33.37,32.27,32.28,551743,0
+CRL.US,D,20111101,000000,31.48,31.92,30.76,31.03,759713,0
+CRL.US,D,20111102,000000,29.6,30.53,28.32,29.92,2224199,0
+CRL.US,D,20111103,000000,30.02,30.31,29.42,29.47,1184192,0
+CRL.US,D,20111104,000000,29.18,29.64,28.8,28.99,1340223,0
+CRL.US,D,20111107,000000,29.07,29.7,28.61,29.63,786844,0
+CRL.US,D,20111108,000000,29.86,30.5,29.77,30.29,1346388,0
+CRL.US,D,20111109,000000,29.6,29.8,28.81,29.06,612258,0
+CRL.US,D,20111110,000000,29.41,29.51,28.86,29.25,602517,0
+CRL.US,D,20111111,000000,29.69,30.08,29.58,29.86,602224,0
+CRL.US,D,20111114,000000,29.7,29.83,29.31,29.53,418736,0
+CRL.US,D,20111115,000000,29.56,29.82,28.9,29.03,733474,0
+CRL.US,D,20111116,000000,28.82,29.48,28.56,29.02,711756,0
+CRL.US,D,20111117,000000,29.01,29.08,28.58,28.92,972409,0
+CRL.US,D,20111118,000000,29.14,29.14,28.27,28.31,619935,0
+CRL.US,D,20111121,000000,27.84,28.16,27.75,28.03,517097,0
+CRL.US,D,20111122,000000,28.07,28.36,27.85,28.02,937728,0
+CRL.US,D,20111123,000000,27.85,28.08,27.45,27.73,540665,0
+CRL.US,D,20111125,000000,27.69,27.69,26.98,27.03,233576,0
+CRL.US,D,20111128,000000,27.77,28.22,27.6,27.76,427103,0
+CRL.US,D,20111129,000000,27.91,28,27.28,27.3,600773,0
+CRL.US,D,20111130,000000,28.06,28.54,28.06,28.35,1490627,0
+CRL.US,D,20111201,000000,28.27,28.66,28.01,28.46,521257,0
+CRL.US,D,20111202,000000,28.77,28.77,27.97,28.03,527413,0
+CRL.US,D,20111205,000000,28.47,28.47,28.06,28.21,559965,0
+CRL.US,D,20111206,000000,28.17,29.03,28.11,28.87,748151,0
+CRL.US,D,20111207,000000,29.02,29.02,28.18,28.27,670915,0
+CRL.US,D,20111208,000000,28,28.27,27.51,27.61,680994,0
+CRL.US,D,20111209,000000,27.74,28.07,27.57,27.7,834942,0
+CRL.US,D,20111212,000000,27.41,27.43,27.02,27.19,863893,0
+CRL.US,D,20111213,000000,27.16,27.5,26.37,26.49,1021767,0
+CRL.US,D,20111214,000000,26.48,27,25.94,25.95,1458944,0
+CRL.US,D,20111215,000000,25.52,26.62,25.52,26.47,1118815,0
+CRL.US,D,20111216,000000,26.47,26.87,26.07,26.38,1090168,0
+CRL.US,D,20111219,000000,26.5,26.96,26.11,26.2,676779,0
+CRL.US,D,20111220,000000,26.65,27.15,26.56,26.96,963396,0
+CRL.US,D,20111221,000000,26.89,27.1,26.65,27.04,666162,0
+CRL.US,D,20111222,000000,27.05,27.63,27.03,27.47,325875,0
+CRL.US,D,20111223,000000,27.75,27.75,27.09,27.25,244376,0
+CRL.US,D,20111227,000000,27.3,27.7,27.09,27.5,201936,0
+CRL.US,D,20111228,000000,27.4,27.5,26.77,26.87,427221,0
+CRL.US,D,20111229,000000,27.01,27.24,26.82,27.15,295690,0
+CRL.US,D,20111230,000000,27.14,27.47,27.12,27.33,219423,0
+CRL.US,D,20120103,000000,27.86,28.24,27.63,27.75,446076,0
+CRL.US,D,20120104,000000,27.69,27.79,27.36,27.39,256029,0
+CRL.US,D,20120105,000000,27.21,27.63,27.02,27.43,267408,0
+CRL.US,D,20120106,000000,27.26,27.95,27.26,27.82,539469,0
+CRL.US,D,20120109,000000,27.81,27.91,27.63,27.68,345782,0
+CRL.US,D,20120110,000000,29.54,34.05,29.54,32.47,2542810,0
+CRL.US,D,20120111,000000,32.36,32.5,30.75,31.34,1604297,0
+CRL.US,D,20120112,000000,31.33,31.49,30.75,31.01,483907,0
+CRL.US,D,20120113,000000,30.82,32.23,30.68,32.05,1375546,0
+CRL.US,D,20120117,000000,32.36,32.99,32.23,32.5,797284,0
+CRL.US,D,20120118,000000,32.42,32.95,32.26,32.8,670518,0
+CRL.US,D,20120119,000000,32.77,33.11,32.57,32.9,474632,0
+CRL.US,D,20120120,000000,32.96,33.03,32.31,33.01,579721,0
+CRL.US,D,20120123,000000,33.02,33.75,32.86,33.05,448096,0
+CRL.US,D,20120124,000000,32.85,33.46,32.71,33.33,258138,0
+CRL.US,D,20120125,000000,33.52,34,33.16,33.5,753114,0
+CRL.US,D,20120126,000000,32.96,33.36,32,33.24,665807,0
+CRL.US,D,20120127,000000,33.08,33.73,33.08,33.62,304574,0
+CRL.US,D,20120130,000000,33.32,33.7,33.05,33.44,218474,0
+CRL.US,D,20120131,000000,33.72,33.95,33.52,33.77,462217,0
+CRL.US,D,20120201,000000,34.08,34.58,33.82,34.46,347949,0
+CRL.US,D,20120202,000000,34.65,34.8,34.27,34.47,285160,0
+CRL.US,D,20120203,000000,34.86,35.59,34.86,34.95,488739,0
+CRL.US,D,20120206,000000,34.75,35.18,34.56,35.12,253315,0
+CRL.US,D,20120207,000000,35.16,35.19,34.62,34.74,311120,0
+CRL.US,D,20120208,000000,34.69,34.87,34.3,34.68,344608,0
+CRL.US,D,20120209,000000,34.71,35.24,34.49,34.81,378535,0
+CRL.US,D,20120210,000000,34.51,34.57,33.67,33.77,278443,0
+CRL.US,D,20120213,000000,34.56,34.56,33.78,33.9,557911,0
+CRL.US,D,20120214,000000,35.41,37.09,35.11,35.23,2136736,0
+CRL.US,D,20120215,000000,35.33,35.64,34.67,35.62,858249,0
+CRL.US,D,20120216,000000,35.6,36.34,35.53,36.25,391173,0
+CRL.US,D,20120217,000000,36.35,36.35,35.35,35.75,313911,0
+CRL.US,D,20120221,000000,35.75,35.89,35.36,35.48,368115,0
+CRL.US,D,20120222,000000,35.45,35.49,34.9,34.98,436184,0
+CRL.US,D,20120223,000000,35.06,35.76,34.7,35.74,398035,0
+CRL.US,D,20120224,000000,35.89,36.29,35.41,36.25,429524,0
+CRL.US,D,20120227,000000,36,36.44,35.65,36.02,314238,0
+CRL.US,D,20120228,000000,36,36.02,35.41,35.77,342401,0
+CRL.US,D,20120229,000000,35.78,35.97,35.07,35.13,443178,0
+CRL.US,D,20120301,000000,35.23,35.98,35.15,35.48,611240,0
+CRL.US,D,20120302,000000,35.49,35.67,34.98,35.04,355769,0
+CRL.US,D,20120305,000000,35,35.81,35,35.66,751622,0
+CRL.US,D,20120306,000000,35.26,35.35,34.73,35.12,544553,0
+CRL.US,D,20120307,000000,35.13,35.63,35,35.63,285760,0
+CRL.US,D,20120308,000000,35.84,36.48,35.7,36.04,510717,0
+CRL.US,D,20120309,000000,36.08,37.31,35.99,36.93,850759,0
+CRL.US,D,20120312,000000,37.12,37.23,36.39,36.49,691463,0
+CRL.US,D,20120313,000000,36.73,37.19,36.53,36.99,598989,0
+CRL.US,D,20120314,000000,36.94,37.23,36.65,36.68,665335,0
+CRL.US,D,20120315,000000,36.71,37.07,36.59,37.02,639874,0
+CRL.US,D,20120316,000000,37.04,37.28,36.72,36.92,485517,0
+CRL.US,D,20120319,000000,36.87,36.88,36.42,36.44,332525,0
+CRL.US,D,20120320,000000,36.35,36.44,35.51,35.58,589515,0
+CRL.US,D,20120321,000000,35.7,35.74,35.24,35.26,402390,0
+CRL.US,D,20120322,000000,35.07,35.35,34.95,35.21,263174,0
+CRL.US,D,20120323,000000,35.28,35.39,34.99,35.38,213236,0
+CRL.US,D,20120326,000000,35.71,36.32,35.62,36.32,324998,0
+CRL.US,D,20120327,000000,36.3,36.51,36.22,36.25,296012,0
+CRL.US,D,20120328,000000,36.22,36.66,35.8,35.88,341169,0
+CRL.US,D,20120329,000000,35.75,36.02,35.59,35.85,553533,0
+CRL.US,D,20120330,000000,36.11,36.54,35.89,36.09,517874,0
+CRL.US,D,20120402,000000,36.22,36.88,36.1,36.75,677132,0
+CRL.US,D,20120403,000000,36.78,37.1,36.42,36.7,746615,0
+CRL.US,D,20120404,000000,36.44,36.56,35.82,35.92,394549,0
+CRL.US,D,20120405,000000,35.92,36.28,35.8,35.83,352885,0
+CRL.US,D,20120409,000000,35.58,35.8,34.95,35.72,667336,0
+CRL.US,D,20120410,000000,35.62,35.65,35,35,692519,0
+CRL.US,D,20120411,000000,35.34,35.49,34.93,35.04,402970,0
+CRL.US,D,20120412,000000,35.02,35.85,34.94,35.69,344384,0
+CRL.US,D,20120413,000000,35.52,35.52,34.65,34.93,492942,0
+CRL.US,D,20120416,000000,35.15,35.24,34.79,34.91,555934,0
+CRL.US,D,20120417,000000,35.1,35.76,35.1,35.66,344840,0
+CRL.US,D,20120418,000000,35.56,35.56,35.17,35.34,384474,0
+CRL.US,D,20120419,000000,35.43,35.98,35.24,35.35,325392,0
+CRL.US,D,20120420,000000,35.62,36.43,35.62,36,354535,0
+CRL.US,D,20120423,000000,35.55,35.65,35.02,35.4,293851,0
+CRL.US,D,20120424,000000,35.37,35.37,34.89,35.14,524309,0
+CRL.US,D,20120425,000000,35.57,35.73,35.17,35.46,962864,0
+CRL.US,D,20120426,000000,35.5,35.66,35.21,35.55,520045,0
+CRL.US,D,20120427,000000,35.6,35.6,35.32,35.41,650658,0
+CRL.US,D,20120430,000000,35.38,35.66,35.29,35.53,781590,0
+CRL.US,D,20120501,000000,35.39,35.77,35.11,35.41,861349,0
+CRL.US,D,20120502,000000,35.25,35.52,35.14,35.35,559117,0
+CRL.US,D,20120503,000000,35.5,35.61,34.79,35.21,1033909,0
+CRL.US,D,20120504,000000,34.83,34.96,34.32,34.5,656319,0
+CRL.US,D,20120507,000000,34.35,34.63,34.28,34.42,490654,0
+CRL.US,D,20120508,000000,34.15,34.55,33.67,34.31,460199,0
+CRL.US,D,20120509,000000,33.92,34.29,33.79,33.93,487576,0
+CRL.US,D,20120510,000000,34.21,34.67,34.1,34.35,490509,0
+CRL.US,D,20120511,000000,34.19,35.17,34.09,34.87,489233,0
+CRL.US,D,20120514,000000,34.5,34.74,34.04,34.22,431713,0
+CRL.US,D,20120515,000000,34.26,34.49,34.07,34.2,408196,0
+CRL.US,D,20120516,000000,34.36,34.49,34.02,34.05,357232,0
+CRL.US,D,20120517,000000,34.06,34.18,33.63,33.74,405287,0
+CRL.US,D,20120518,000000,33.77,33.77,32.84,32.92,498408,0
+CRL.US,D,20120521,000000,33.04,33.89,32.89,33.85,458512,0
+CRL.US,D,20120522,000000,33.76,33.92,32.75,32.95,680304,0
+CRL.US,D,20120523,000000,32.66,33.26,32.5,33.13,429643,0
+CRL.US,D,20120524,000000,33.69,33.69,33.04,33.35,263978,0
+CRL.US,D,20120525,000000,33.29,33.66,33.24,33.56,189625,0
+CRL.US,D,20120529,000000,33.74,34.43,33.74,33.97,322912,0
+CRL.US,D,20120530,000000,33.62,33.77,33.36,33.46,240279,0
+CRL.US,D,20120531,000000,33.45,33.53,33,33.38,484182,0
+CRL.US,D,20120601,000000,32.78,32.82,32.29,32.4,430944,0
+CRL.US,D,20120604,000000,32.26,32.71,31.94,32.21,317185,0
+CRL.US,D,20120605,000000,32.04,32.78,31.93,32.68,575629,0
+CRL.US,D,20120606,000000,32.99,33.04,32.65,32.82,237386,0
+CRL.US,D,20120607,000000,33.12,33.3,32.73,32.8,343998,0
+CRL.US,D,20120608,000000,32.69,32.94,32.54,32.73,360203,0
+CRL.US,D,20120611,000000,32.86,32.87,31.9,31.93,234763,0
+CRL.US,D,20120612,000000,32.15,32.56,31.81,32.49,362493,0
+CRL.US,D,20120613,000000,32.45,32.49,31.89,31.96,409170,0
+CRL.US,D,20120614,000000,31.83,32.22,31.75,31.82,438737,0
+CRL.US,D,20120615,000000,31.93,32.34,31.93,32.05,453712,0
+CRL.US,D,20120618,000000,31.8,32.57,31.78,32.56,402347,0
+CRL.US,D,20120619,000000,32.81,33.56,32.63,33.53,320456,0
+CRL.US,D,20120620,000000,33.44,34.04,33.35,33.78,486061,0
+CRL.US,D,20120621,000000,33.8,34,33,33.04,247650,0
+CRL.US,D,20120622,000000,33.22,33.22,32.74,32.91,628762,0
+CRL.US,D,20120625,000000,32.38,32.46,31.81,31.85,357388,0
+CRL.US,D,20120626,000000,31.88,32.09,31.69,31.89,338819,0
+CRL.US,D,20120627,000000,31.99,32.29,31.81,32.23,195775,0
+CRL.US,D,20120628,000000,31.99,32.45,31.48,32.01,339321,0
+CRL.US,D,20120629,000000,32.66,33.08,32.55,32.76,292997,0
+CRL.US,D,20120702,000000,32.87,33.51,32.78,33.51,253464,0
+CRL.US,D,20120703,000000,33.52,34.38,33.49,34.34,250565,0
+CRL.US,D,20120705,000000,34.18,34.52,34.09,34.29,347460,0
+CRL.US,D,20120706,000000,33.78,33.78,33,33.21,392950,0
+CRL.US,D,20120709,000000,33.1,33.18,32.4,32.69,362888,0
+CRL.US,D,20120710,000000,32.56,32.86,32.19,32.27,434319,0
+CRL.US,D,20120711,000000,32.29,32.7,32,32.61,373798,0
+CRL.US,D,20120712,000000,32.31,33.2,32.16,32.91,459832,0
+CRL.US,D,20120713,000000,33,33.14,32.63,32.8,350598,0
+CRL.US,D,20120716,000000,32.58,33.08,32.01,32.98,277000,0
+CRL.US,D,20120717,000000,33.07,33.89,32.8,33.84,337069,0
+CRL.US,D,20120718,000000,33.77,34.8,33.72,34.43,459056,0
+CRL.US,D,20120719,000000,34.71,34.8,34.25,34.59,253104,0
+CRL.US,D,20120720,000000,34.16,34.26,33.48,33.81,346658,0
+CRL.US,D,20120723,000000,33.08,33.52,32.75,33.5,354244,0
+CRL.US,D,20120724,000000,33.42,33.45,32.66,32.84,334822,0
+CRL.US,D,20120725,000000,33,33.19,32.71,33.16,327778,0
+CRL.US,D,20120726,000000,33.64,33.84,33.15,33.76,318784,0
+CRL.US,D,20120727,000000,33.59,34.04,33.59,33.75,374667,0
+CRL.US,D,20120730,000000,33.79,34.23,33.79,33.92,200293,0
+CRL.US,D,20120731,000000,33.8,34.27,33.8,34.03,299406,0
+CRL.US,D,20120801,000000,34.2,34.38,33.93,34.07,256307,0
+CRL.US,D,20120802,000000,33.86,34.2,33.7,34.08,342923,0
+CRL.US,D,20120803,000000,34.66,35.36,34.47,35.16,512723,0
+CRL.US,D,20120806,000000,35.18,35.92,35.1,35.86,436756,0
+CRL.US,D,20120807,000000,35.98,36.09,35.14,35.6,753130,0
+CRL.US,D,20120808,000000,35.72,36.72,35.17,36.67,590628,0
+CRL.US,D,20120809,000000,36.7,37.56,36.13,36.55,563203,0
+CRL.US,D,20120810,000000,36.52,37.12,36.27,37.08,341697,0
+CRL.US,D,20120813,000000,36.9,37.14,36.52,36.73,298177,0
+CRL.US,D,20120814,000000,36.89,36.89,36.37,36.51,348740,0
+CRL.US,D,20120815,000000,36.47,36.89,36.33,36.58,307136,0
+CRL.US,D,20120816,000000,36.54,37.09,36.19,36.64,438346,0
+CRL.US,D,20120817,000000,36.66,36.8,36.46,36.67,268096,0
+CRL.US,D,20120820,000000,36.68,36.87,36.48,36.63,303748,0
+CRL.US,D,20120821,000000,36.81,37.11,36.61,36.75,306530,0
+CRL.US,D,20120822,000000,36.74,36.9,36.39,36.48,428089,0
+CRL.US,D,20120823,000000,36.56,36.56,35.97,35.99,473016,0
+CRL.US,D,20120824,000000,36.11,36.34,35.7,36.01,493558,0
+CRL.US,D,20120827,000000,36.08,36.28,35.79,35.99,259742,0
+CRL.US,D,20120828,000000,35.96,36.43,35.86,36.31,228733,0
+CRL.US,D,20120829,000000,36.21,36.77,36.21,36.35,358940,0
+CRL.US,D,20120830,000000,36.18,36.37,36.02,36.26,167868,0
+CRL.US,D,20120831,000000,36.56,36.58,36.06,36.32,224638,0
+CRL.US,D,20120904,000000,36.4,37.29,36.26,37.28,322787,0
+CRL.US,D,20120905,000000,37.35,37.63,37.17,37.31,344142,0
+CRL.US,D,20120906,000000,37.54,38.15,37.53,37.91,274893,0
+CRL.US,D,20120907,000000,37.9,38.08,37.73,37.73,354553,0
+CRL.US,D,20120910,000000,37.6,37.87,37.42,37.64,184002,0
+CRL.US,D,20120911,000000,37.58,38.05,37.55,38,284869,0
+CRL.US,D,20120912,000000,38.02,38.65,38.02,38.24,309494,0
+CRL.US,D,20120913,000000,38.36,38.69,37.98,38.47,312901,0
+CRL.US,D,20120914,000000,38.46,38.62,38.3,38.55,389793,0
+CRL.US,D,20120917,000000,38.42,38.89,38.36,38.49,240400,0
+CRL.US,D,20120918,000000,38.39,38.71,38.1,38.28,310333,0
+CRL.US,D,20120919,000000,38.25,38.6,37.96,37.96,382877,0
+CRL.US,D,20120920,000000,37.74,38.42,37.65,38.31,357437,0
+CRL.US,D,20120921,000000,38.55,38.79,38.42,38.55,313176,0
+CRL.US,D,20120924,000000,38.52,38.53,38.19,38.23,233309,0
+CRL.US,D,20120925,000000,38.46,38.61,38.06,38.13,337803,0
+CRL.US,D,20120926,000000,38.12,38.12,37.33,37.61,473329,0
+CRL.US,D,20120927,000000,37.87,38.92,37.69,38.92,474413,0
+CRL.US,D,20120928,000000,38.95,39.98,38.48,39.6,1382204,0
+CRL.US,D,20121001,000000,39.51,40.4,39.42,39.92,1075933,0
+CRL.US,D,20121002,000000,40.16,40.26,39.69,40.04,469054,0
+CRL.US,D,20121003,000000,40.15,40.73,39.95,40.65,1066976,0
+CRL.US,D,20121004,000000,40.69,40.8,40.33,40.75,441045,0
+CRL.US,D,20121005,000000,40.83,40.83,39.75,40.14,598206,0
+CRL.US,D,20121008,000000,40.13,40.19,39.89,39.91,306777,0
+CRL.US,D,20121009,000000,39.93,39.93,38.8,38.96,544095,0
+CRL.US,D,20121010,000000,38.88,38.89,38.27,38.39,556170,0
+CRL.US,D,20121011,000000,38.67,38.8,38.35,38.42,524659,0
+CRL.US,D,20121012,000000,38.52,38.75,38.3,38.48,265506,0
+CRL.US,D,20121015,000000,38.86,39.99,38.68,39.98,490480,0
+CRL.US,D,20121016,000000,40.07,41.25,40.07,41.24,675153,0
+CRL.US,D,20121017,000000,41.33,41.64,39.8,39.98,723821,0
+CRL.US,D,20121018,000000,39.96,40.13,39.38,39.41,379116,0
+CRL.US,D,20121019,000000,39.3,40.38,39.04,39.37,475433,0
+CRL.US,D,20121022,000000,39.24,39.53,38.77,39.21,333682,0
+CRL.US,D,20121023,000000,38.82,39.39,38.38,39.26,454795,0
+CRL.US,D,20121024,000000,39.44,39.7,39.12,39.52,310853,0
+CRL.US,D,20121025,000000,39.65,40.01,39.45,39.78,355846,0
+CRL.US,D,20121026,000000,39.96,40,39.02,39.4,430572,0
+CRL.US,D,20121031,000000,39.62,39.9,37.12,37.32,1074993,0
+CRL.US,D,20121101,000000,37.55,39.49,37.48,39.41,687204,0
+CRL.US,D,20121102,000000,39.58,39.7,39.07,39.44,616313,0
+CRL.US,D,20121105,000000,39.4,40.24,39.19,40.18,414358,0
+CRL.US,D,20121106,000000,40.45,41.07,40.03,41,637026,0
+CRL.US,D,20121107,000000,40.51,40.64,39.62,40.19,439675,0
+CRL.US,D,20121108,000000,40.02,40.21,39.3,39.3,335450,0
+CRL.US,D,20121109,000000,39.09,39.91,38.46,39.6,416212,0
+CRL.US,D,20121112,000000,39.7,40.29,39.52,39.81,239115,0
+CRL.US,D,20121113,000000,39.58,40.06,39.1,39.59,297860,0
+CRL.US,D,20121114,000000,39.71,39.86,38.91,39.14,343597,0
+CRL.US,D,20121115,000000,39.02,39.28,38.15,38.17,467277,0
+CRL.US,D,20121116,000000,38.27,39.13,38.12,39.11,276800,0
+CRL.US,D,20121119,000000,39.52,39.94,39.27,39.92,268056,0
+CRL.US,D,20121120,000000,39.65,39.83,39.27,39.53,336743,0
+CRL.US,D,20121121,000000,39.65,39.73,39.42,39.61,344731,0
+CRL.US,D,20121123,000000,39.84,39.99,39.73,39.93,150919,0
+CRL.US,D,20121126,000000,39.82,39.95,39.39,39.75,230868,0
+CRL.US,D,20121127,000000,39.87,40.04,39.44,39.45,329585,0
+CRL.US,D,20121128,000000,39.28,39.29,38.54,38.72,406483,0
+CRL.US,D,20121129,000000,38.97,39.14,38.61,39,262601,0
+CRL.US,D,20121130,000000,39.01,39.32,38.23,38.37,634420,0
+CRL.US,D,20121203,000000,38.51,39.02,38.26,38.97,313953,0
+CRL.US,D,20121204,000000,38.96,39.57,38.91,39.27,390660,0
+CRL.US,D,20121205,000000,39.35,39.35,38.55,38.66,365015,0
+CRL.US,D,20121206,000000,38.58,38.8,38.33,38.47,203552,0
+CRL.US,D,20121207,000000,38.55,38.82,38.18,38.62,349443,0
+CRL.US,D,20121210,000000,38.7,39.18,38.51,38.85,379036,0
+CRL.US,D,20121211,000000,39.14,39.41,38.91,39.3,428091,0
+CRL.US,D,20121212,000000,38.46,38.5,35.54,35.65,2674663,0
+CRL.US,D,20121213,000000,36.24,37.62,36.21,36.9,1658265,0
+CRL.US,D,20121214,000000,36.6,36.99,36.47,36.64,434966,0
+CRL.US,D,20121217,000000,36.68,37.24,36.55,37.2,438880,0
+CRL.US,D,20121218,000000,37.35,38.05,37.15,38.05,449928,0
+CRL.US,D,20121219,000000,38.04,38.09,37.25,37.4,474052,0
+CRL.US,D,20121220,000000,37.49,37.86,37.38,37.81,377621,0
+CRL.US,D,20121221,000000,37.37,37.86,36.67,37.81,845870,0
+CRL.US,D,20121224,000000,37.51,37.84,36.85,37.25,214211,0
+CRL.US,D,20121226,000000,37.33,37.42,36.75,36.77,241403,0
+CRL.US,D,20121227,000000,36.9,37.14,36.55,37.01,353887,0
+CRL.US,D,20121228,000000,36.99,37.26,36.65,36.88,256492,0
+CRL.US,D,20121231,000000,36.75,37.54,36.5,37.47,343214,0
+CRL.US,D,20130102,000000,38.41,38.52,37.38,38.04,449529,0
+CRL.US,D,20130103,000000,37.95,38.51,37.83,38.44,606538,0
+CRL.US,D,20130104,000000,38.59,39.31,38.34,39.04,673306,0
+CRL.US,D,20130107,000000,38.75,39.41,38.75,38.9,444051,0
+CRL.US,D,20130108,000000,38.94,39.37,38.76,38.83,495481,0
+CRL.US,D,20130109,000000,38.99,39.91,38.76,39.91,422611,0
+CRL.US,D,20130110,000000,40,40.47,39.71,40.46,415309,0
+CRL.US,D,20130111,000000,40.31,40.56,40.07,40.3,386622,0
+CRL.US,D,20130114,000000,40.44,41.34,40.35,41.33,530411,0
+CRL.US,D,20130115,000000,41.14,41.45,40.92,41.34,463619,0
+CRL.US,D,20130116,000000,41.15,41.49,40.93,41.44,404798,0
+CRL.US,D,20130117,000000,41.77,42.29,41.53,42.19,588512,0
+CRL.US,D,20130118,000000,42.1,42.45,42.03,42.39,410451,0
+CRL.US,D,20130122,000000,42.27,43.06,41.92,43.04,415393,0
+CRL.US,D,20130123,000000,42.92,42.96,42.32,42.55,388500,0
+CRL.US,D,20130124,000000,42.49,43.19,42.42,42.87,327152,0
+CRL.US,D,20130125,000000,42.98,43.3,42.69,43.15,577644,0
+CRL.US,D,20130128,000000,43.2,43.2,41.97,42.28,857038,0
+CRL.US,D,20130129,000000,42.33,42.33,41.53,41.88,703781,0
+CRL.US,D,20130130,000000,41.8,41.94,41.19,41.42,649619,0
+CRL.US,D,20130131,000000,41.47,41.8,41.31,41.32,583884,0
+CRL.US,D,20130201,000000,41.65,41.91,41.31,41.79,463590,0
+CRL.US,D,20130204,000000,41.43,41.82,41.25,41.62,397119,0
+CRL.US,D,20130205,000000,41.74,41.93,41.4,41.62,443120,0
+CRL.US,D,20130206,000000,41.46,41.85,41.46,41.65,481712,0
+CRL.US,D,20130207,000000,41.66,41.7,41.17,41.44,450618,0
+CRL.US,D,20130208,000000,41.53,41.83,41.4,41.59,301709,0
+CRL.US,D,20130211,000000,41.43,41.88,40.7,41.64,357556,0
+CRL.US,D,20130212,000000,41.54,41.62,40.81,40.88,506967,0
+CRL.US,D,20130213,000000,40.98,41.82,40.03,41.24,1026400,0
+CRL.US,D,20130214,000000,42.42,42.42,40,41.23,794285,0
+CRL.US,D,20130215,000000,41.02,41.16,40.31,40.46,680037,0
+CRL.US,D,20130219,000000,40.7,42.09,40.7,41.69,703164,0
+CRL.US,D,20130220,000000,41.75,41.83,41.2,41.21,591239,0
+CRL.US,D,20130221,000000,41.07,41.25,40.3,40.35,528696,0
+CRL.US,D,20130222,000000,40.61,40.75,40.34,40.4,407014,0
+CRL.US,D,20130225,000000,40.42,40.67,39.75,39.76,439585,0
+CRL.US,D,20130226,000000,39.8,39.97,39.25,39.61,658958,0
+CRL.US,D,20130227,000000,39.46,40.53,39.39,40.39,518003,0
+CRL.US,D,20130228,000000,40.37,41.04,40.33,40.74,471175,0
+CRL.US,D,20130301,000000,40.46,40.68,40.06,40.6,420859,0
+CRL.US,D,20130304,000000,40.25,40.52,40,40.49,507431,0
+CRL.US,D,20130305,000000,40.5,41.55,40.5,41.32,521662,0
+CRL.US,D,20130306,000000,41.3,41.91,41.19,41.9,506803,0
+CRL.US,D,20130307,000000,41.79,42.13,41.69,41.7,353632,0
+CRL.US,D,20130308,000000,41.89,43.05,41.78,43.03,655408,0
+CRL.US,D,20130311,000000,42.85,43.32,42.7,43.24,665267,0
+CRL.US,D,20130312,000000,43.08,44.64,42.78,44.53,932745,0
+CRL.US,D,20130313,000000,44.53,45.8,44.45,45.79,1345700,0
+CRL.US,D,20130314,000000,45.8,46.9,45.44,45.68,1420579,0
+CRL.US,D,20130315,000000,45.72,45.72,44.25,44.65,1168035,0
+CRL.US,D,20130318,000000,44.44,45.09,44.01,44.18,671583,0
+CRL.US,D,20130319,000000,44.21,44.67,43.9,44.26,936735,0
+CRL.US,D,20130320,000000,44.64,44.83,44.25,44.76,328361,0
+CRL.US,D,20130321,000000,44.51,44.94,44.4,44.6,519681,0
+CRL.US,D,20130322,000000,44.75,44.96,44.63,44.84,461038,0
+CRL.US,D,20130325,000000,44.81,44.88,44.02,44.11,389324,0
+CRL.US,D,20130326,000000,44.31,44.85,44.13,44.84,363694,0
+CRL.US,D,20130327,000000,43.8,44.27,43.7,44.13,593687,0
+CRL.US,D,20130328,000000,44.07,44.6,44.01,44.27,406036,0
+CRL.US,D,20130401,000000,44.3,44.4,43.45,43.48,430900,0
+CRL.US,D,20130402,000000,43.72,44.28,43.55,44.16,677748,0
+CRL.US,D,20130403,000000,42.1,42.83,41.28,42.19,1505401,0
+CRL.US,D,20130404,000000,42.16,42.57,41.71,41.86,601217,0
+CRL.US,D,20130405,000000,41.41,41.49,41.09,41.38,481398,0
+CRL.US,D,20130408,000000,41.43,41.75,40.88,41.57,366031,0
+CRL.US,D,20130409,000000,41.6,42.01,41.44,41.88,528925,0
+CRL.US,D,20130410,000000,42.04,42.78,42.02,42.77,513256,0
+CRL.US,D,20130411,000000,42.69,43.66,42.69,43.62,717276,0
+CRL.US,D,20130412,000000,43.49,43.75,43.21,43.56,592395,0
+CRL.US,D,20130415,000000,43.34,43.65,41.85,41.85,792178,0
+CRL.US,D,20130416,000000,42.1,42.61,41.89,42.52,515112,0
+CRL.US,D,20130417,000000,42.31,42.48,41.84,42.15,553550,0
+CRL.US,D,20130418,000000,42.32,42.32,41.34,41.67,821991,0
+CRL.US,D,20130419,000000,41.8,42.48,41.72,42.21,876771,0
+CRL.US,D,20130422,000000,42.16,42.66,41.72,42.3,382334,0
+CRL.US,D,20130423,000000,42.52,42.99,42.28,42.55,309489,0
+CRL.US,D,20130424,000000,42.59,42.72,42.28,42.46,412218,0
+CRL.US,D,20130425,000000,42.66,43.07,42.23,42.8,283423,0
+CRL.US,D,20130426,000000,42.73,43.18,42.42,42.45,314598,0
+CRL.US,D,20130429,000000,42.53,42.98,42.46,42.68,273243,0
+CRL.US,D,20130430,000000,42.64,43.62,42.64,43.49,465986,0
+CRL.US,D,20130501,000000,43.42,43.97,43.04,43.04,523054,0
+CRL.US,D,20130502,000000,42,42,40.28,41.81,1068788,0
+CRL.US,D,20130503,000000,42.04,42.58,41.65,42.41,491538,0
+CRL.US,D,20130506,000000,42.36,42.61,42.28,42.38,416743,0
+CRL.US,D,20130507,000000,42.47,42.82,42.36,42.82,289650,0
+CRL.US,D,20130508,000000,42.85,43.45,42.8,43.39,389257,0
+CRL.US,D,20130509,000000,43.36,43.93,43.31,43.72,467584,0
+CRL.US,D,20130510,000000,43.67,44.33,43.66,44.31,424825,0
+CRL.US,D,20130513,000000,44.21,44.6,44.1,44.56,372773,0
+CRL.US,D,20130514,000000,44.41,45.39,44.37,45.35,627496,0
+CRL.US,D,20130515,000000,45.18,45.9,45.18,45.51,545000,0
+CRL.US,D,20130516,000000,45.35,45.82,45.08,45.13,401225,0
+CRL.US,D,20130517,000000,45.26,45.35,44.85,45.01,484903,0
+CRL.US,D,20130520,000000,44.94,45.28,44.83,44.91,404593,0
+CRL.US,D,20130521,000000,44.96,45.12,44.7,44.99,394054,0
+CRL.US,D,20130522,000000,45.01,45.07,43.74,44.02,538020,0
+CRL.US,D,20130523,000000,43.68,44.38,43.52,44.35,256677,0
+CRL.US,D,20130524,000000,44.17,44.54,43.68,44.39,166563,0
+CRL.US,D,20130528,000000,44.84,45.14,44.08,44.66,289922,0
+CRL.US,D,20130529,000000,44.39,44.56,43.76,44.1,286126,0
+CRL.US,D,20130530,000000,44.15,44.37,43.63,44.02,351658,0
+CRL.US,D,20130531,000000,43.38,43.71,42.73,43.31,497047,0
+CRL.US,D,20130603,000000,43.22,43.22,42.04,42.36,840270,0
+CRL.US,D,20130604,000000,42.43,42.49,41.8,42,432542,0
+CRL.US,D,20130605,000000,41.91,42.1,41.43,41.45,397794,0
+CRL.US,D,20130606,000000,41.5,41.74,41.18,41.56,519596,0
+CRL.US,D,20130607,000000,41.89,42.3,41.85,42.11,188228,0
+CRL.US,D,20130610,000000,42.29,42.49,41.77,42.49,227451,0
+CRL.US,D,20130611,000000,42.02,42.68,41.7,42.27,363403,0
+CRL.US,D,20130612,000000,42.74,43.11,41.72,42.14,426210,0
+CRL.US,D,20130613,000000,42.04,42.66,41.75,42.52,336242,0
+CRL.US,D,20130614,000000,42.53,42.85,42.36,42.7,276902,0
+CRL.US,D,20130617,000000,42.93,43.49,42.9,43.21,370183,0
+CRL.US,D,20130618,000000,42,42.7,41.85,42.56,564959,0
+CRL.US,D,20130619,000000,42.42,42.68,42.07,42.14,259980,0
+CRL.US,D,20130620,000000,41.75,41.8,41.39,41.59,637360,0
+CRL.US,D,20130621,000000,41.78,41.92,41.22,41.63,538892,0
+CRL.US,D,20130624,000000,41.25,41.32,40.55,40.86,627651,0
+CRL.US,D,20130625,000000,41.25,41.38,40.66,41.22,723946,0
+CRL.US,D,20130626,000000,41.49,41.75,41.07,41.08,319898,0
+CRL.US,D,20130627,000000,41.36,41.74,41.19,41.35,388062,0
+CRL.US,D,20130628,000000,41.22,41.4,40.97,41.03,426034,0
+CRL.US,D,20130701,000000,41.24,42.06,41.05,41.81,338729,0
+CRL.US,D,20130702,000000,41.9,42.68,41.71,41.96,398824,0
+CRL.US,D,20130703,000000,41.83,42.44,41.81,41.84,341247,0
+CRL.US,D,20130705,000000,42.28,42.68,42.05,42.65,156881,0
+CRL.US,D,20130708,000000,42.7,43.26,42.7,43,368268,0
+CRL.US,D,20130709,000000,43.18,43.31,42.83,43.29,215234,0
+CRL.US,D,20130710,000000,43.19,43.77,43.19,43.55,290060,0
+CRL.US,D,20130711,000000,44,44.27,43.8,43.99,173325,0
+CRL.US,D,20130712,000000,43.91,44.32,43.78,43.99,276295,0
+CRL.US,D,20130715,000000,43.95,44.38,43.42,44.38,320717,0
+CRL.US,D,20130716,000000,44.27,44.32,43.78,43.82,209591,0
+CRL.US,D,20130717,000000,43.99,44.13,43.53,43.65,244074,0
+CRL.US,D,20130718,000000,43.65,44.42,43.65,44.39,387787,0
+CRL.US,D,20130719,000000,44.22,44.47,43.93,44.44,275047,0
+CRL.US,D,20130722,000000,44.32,44.94,44.28,44.63,269634,0
+CRL.US,D,20130723,000000,44.85,44.85,44.07,44.23,395373,0
+CRL.US,D,20130724,000000,44.38,44.79,44.27,44.58,300356,0
+CRL.US,D,20130725,000000,44.55,44.76,44.08,44.58,181647,0
+CRL.US,D,20130726,000000,44.27,44.82,44.1,44.67,186338,0
+CRL.US,D,20130729,000000,44.61,44.87,44.1,44.7,308700,0
+CRL.US,D,20130730,000000,44.49,45,44.41,44.76,328832,0
+CRL.US,D,20130731,000000,45,46.26,44.79,45.54,981509,0
+CRL.US,D,20130801,000000,46.18,47.27,44.98,46.27,906801,0
+CRL.US,D,20130802,000000,46.01,46.25,45.73,46.03,407051,0
+CRL.US,D,20130805,000000,45.75,47.75,45.59,47.67,772552,0
+CRL.US,D,20130806,000000,47.5,47.66,46.72,47.24,464959,0
+CRL.US,D,20130807,000000,46.91,48.73,46.78,47.59,778870,0
+CRL.US,D,20130808,000000,47.76,48.28,47.01,47.45,407815,0
+CRL.US,D,20130809,000000,47.26,47.73,47.24,47.61,198637,0
+CRL.US,D,20130812,000000,47.48,48,47.02,47.72,193596,0
+CRL.US,D,20130813,000000,47.86,47.86,47.34,47.75,183881,0
+CRL.US,D,20130814,000000,47.75,48.03,47.49,47.69,210343,0
+CRL.US,D,20130815,000000,47.23,47.39,46.56,46.65,288689,0
+CRL.US,D,20130816,000000,46.46,47.16,46.39,46.96,372738,0
+CRL.US,D,20130819,000000,46.96,47.18,46.53,47.03,346738,0
+CRL.US,D,20130820,000000,47.17,47.63,46.93,47.45,257296,0
+CRL.US,D,20130821,000000,47.24,47.74,47.06,47.16,259964,0
+CRL.US,D,20130822,000000,47.33,48,47.33,47.87,187088,0
+CRL.US,D,20130823,000000,48,48,47.45,47.7,237029,0
+CRL.US,D,20130826,000000,47.83,48.08,47.68,47.75,309350,0
+CRL.US,D,20130827,000000,47,47.48,46.63,46.74,193923,0
+CRL.US,D,20130828,000000,46.66,47.03,46.31,46.8,237264,0
+CRL.US,D,20130829,000000,46.79,47,46.66,46.79,288846,0
+CRL.US,D,20130830,000000,46.88,46.88,45.95,46.05,297425,0
+CRL.US,D,20130903,000000,46.49,46.8,45.77,45.87,790639,0
+CRL.US,D,20130904,000000,45.95,46.54,45.8,46.36,443994,0
+CRL.US,D,20130905,000000,46.35,46.65,46.29,46.35,478191,0
+CRL.US,D,20130906,000000,46.54,46.54,45.76,46.36,293571,0
+CRL.US,D,20130909,000000,46.41,47.75,46.13,47.58,709819,0
+CRL.US,D,20130910,000000,47.82,48.22,47.38,47.82,381145,0
+CRL.US,D,20130911,000000,47.82,48.22,47.39,48.15,217105,0
+CRL.US,D,20130912,000000,48.19,48.19,47.26,47.4,337609,0
+CRL.US,D,20130913,000000,47.3,47.41,46.74,47.26,260224,0
+CRL.US,D,20130916,000000,47.7,47.78,47.17,47.37,268609,0
+CRL.US,D,20130917,000000,46.97,47.43,46.53,47.37,294430,0
+CRL.US,D,20130918,000000,47.22,47.28,46.55,47.08,296972,0
+CRL.US,D,20130919,000000,47.22,47.24,46.62,46.64,202346,0
+CRL.US,D,20130920,000000,46.57,46.74,46.08,46.09,574513,0
+CRL.US,D,20130923,000000,46.17,46.17,45.26,45.46,453689,0
+CRL.US,D,20130924,000000,45.42,46.27,45.19,46,464370,0
+CRL.US,D,20130925,000000,46.11,46.45,45.8,46.18,233085,0
+CRL.US,D,20130926,000000,46.31,46.64,46,46.54,210842,0
+CRL.US,D,20130927,000000,46.26,46.62,46.13,46.25,255183,0
+CRL.US,D,20130930,000000,45.93,46.47,45.68,46.26,344808,0
+CRL.US,D,20131001,000000,46.45,47.06,46.19,46.62,523809,0
+CRL.US,D,20131002,000000,45.41,47.41,45.41,46.83,406400,0
+CRL.US,D,20131003,000000,46.79,46.94,45.87,46.7,334027,0
+CRL.US,D,20131004,000000,46.76,47.39,46.64,47.13,215520,0
+CRL.US,D,20131007,000000,46.85,46.86,46.33,46.35,194079,0
+CRL.US,D,20131008,000000,46.38,46.39,45.07,45.11,286160,0
+CRL.US,D,20131009,000000,45.24,45.24,44.12,44.67,362612,0
+CRL.US,D,20131010,000000,45.08,45.74,45.01,45.66,287199,0
+CRL.US,D,20131011,000000,45.69,45.92,45.41,45.78,139467,0
+CRL.US,D,20131014,000000,45.62,46.4,45.47,46.29,255948,0
+CRL.US,D,20131015,000000,46.2,46.47,45.83,45.92,181431,0
+CRL.US,D,20131016,000000,46.26,46.92,46.26,46.79,251933,0
+CRL.US,D,20131017,000000,46.68,47.88,46.46,47.73,436185,0
+CRL.US,D,20131018,000000,47.89,47.94,47.08,47.6,244827,0
+CRL.US,D,20131021,000000,47.58,47.81,47.41,47.81,218430,0
+CRL.US,D,20131022,000000,48,48.12,47.46,47.82,246079,0
+CRL.US,D,20131023,000000,47.72,48.38,47.33,48.35,372567,0
+CRL.US,D,20131024,000000,48.59,49.24,48.43,49.22,424956,0
+CRL.US,D,20131025,000000,49.25,49.48,48.71,49.43,267212,0
+CRL.US,D,20131028,000000,49.39,49.45,48.86,49.12,378228,0
+CRL.US,D,20131029,000000,49.13,49.17,48.57,48.99,450806,0
+CRL.US,D,20131030,000000,49.5,49.5,48.33,48.55,587505,0
+CRL.US,D,20131031,000000,48.45,49.32,48.21,49.21,485000,0
+CRL.US,D,20131101,000000,49.44,49.87,49.21,49.61,507666,0
+CRL.US,D,20131104,000000,49.94,50.18,49.73,49.82,648503,0
+CRL.US,D,20131105,000000,49.76,51.12,49.6,50.96,678371,0
+CRL.US,D,20131106,000000,51,51.11,50.09,50.14,492225,0
+CRL.US,D,20131107,000000,50.21,50.66,49.25,49.33,500326,0
+CRL.US,D,20131108,000000,49.5,50.39,49.39,49.87,351996,0
+CRL.US,D,20131111,000000,49.76,50.47,49.74,49.98,316906,0
+CRL.US,D,20131112,000000,49.62,51.02,49.62,50.98,492929,0
+CRL.US,D,20131113,000000,50.85,51.28,50.69,51.03,516726,0
+CRL.US,D,20131114,000000,50.98,51.74,50.98,51.65,346189,0
+CRL.US,D,20131115,000000,51.58,51.84,51.34,51.73,365883,0
+CRL.US,D,20131118,000000,51.58,51.9,50.8,51.1,376036,0
+CRL.US,D,20131119,000000,51,51.52,50.79,51.24,231725,0
+CRL.US,D,20131120,000000,51.63,51.9,51.12,51.51,285269,0
+CRL.US,D,20131121,000000,51.24,51.83,51.24,51.56,358153,0
+CRL.US,D,20131122,000000,51.59,52.46,51.5,52.11,527712,0
+CRL.US,D,20131125,000000,52.06,52.72,52.05,52.45,348732,0
+CRL.US,D,20131126,000000,52.37,52.56,52.18,52.28,289931,0
+CRL.US,D,20131127,000000,52.39,52.39,52,52.04,225387,0
+CRL.US,D,20131129,000000,52.07,52.31,51.73,52.17,120288,0
+CRL.US,D,20131202,000000,52.22,52.98,51.91,52.07,421947,0
+CRL.US,D,20131203,000000,51.87,52.36,51.4,51.65,387793,0
+CRL.US,D,20131204,000000,51.71,52.07,51.24,51.77,330503,0
+CRL.US,D,20131205,000000,51.66,52.26,51.05,52.06,345884,0
+CRL.US,D,20131206,000000,52.3,53.01,52.19,52.92,451318,0
+CRL.US,D,20131209,000000,52.88,53.03,52.38,52.88,394439,0
+CRL.US,D,20131210,000000,52.63,53.18,52.34,52.62,238214,0
+CRL.US,D,20131211,000000,53.5,53.81,52.11,52.15,451433,0
+CRL.US,D,20131212,000000,52.15,52.59,51.94,52.36,276924,0
+CRL.US,D,20131213,000000,52.54,52.7,52.12,52.54,293100,0
+CRL.US,D,20131216,000000,52.66,53.24,52.43,52.8,284131,0
+CRL.US,D,20131217,000000,52.89,52.89,52.09,52.17,309854,0
+CRL.US,D,20131218,000000,52.01,52.91,51.99,52.78,438741,0
+CRL.US,D,20131219,000000,52.61,52.99,52.1,52.29,423374,0
+CRL.US,D,20131220,000000,52.43,53.14,52.34,52.75,810175,0
+CRL.US,D,20131223,000000,52.72,53.09,52.24,52.95,437712,0
+CRL.US,D,20131224,000000,52.95,53.46,52.81,53.19,159072,0
+CRL.US,D,20131226,000000,53.39,53.56,52.63,53.25,181144,0
+CRL.US,D,20131227,000000,53.29,53.62,53.04,53.33,176108,0
+CRL.US,D,20131230,000000,53.21,53.5,52.88,53.36,197723,0
+CRL.US,D,20131231,000000,53.59,53.6,52.73,53.04,408903,0
+CRL.US,D,20140102,000000,52.57,53.36,52.41,52.88,580526,0
+CRL.US,D,20140103,000000,53.11,53.84,53.11,53.46,390380,0
+CRL.US,D,20140106,000000,53.42,53.68,52.76,52.98,709207,0
+CRL.US,D,20140107,000000,53.59,56.59,53.59,56.3,1690240,0
+CRL.US,D,20140108,000000,56.3,57.12,55.81,56.02,895950,0
+CRL.US,D,20140109,000000,56.23,56.88,55.97,56.44,385996,0
+CRL.US,D,20140110,000000,56.41,56.94,56.15,56.86,582992,0
+CRL.US,D,20140113,000000,57.12,59.57,56.87,57.99,1438426,0
+CRL.US,D,20140114,000000,57.91,58.78,57.91,58.57,477303,0
+CRL.US,D,20140115,000000,58.79,59.21,58.4,58.78,374581,0
+CRL.US,D,20140116,000000,58.71,59.44,58.71,59.19,279197,0
+CRL.US,D,20140117,000000,58.97,59.17,58.52,58.7,351995,0
+CRL.US,D,20140121,000000,58.89,59.35,58.45,58.7,258717,0
+CRL.US,D,20140122,000000,58.6,58.8,57.83,58.28,516332,0
+CRL.US,D,20140123,000000,58.3,58.3,57.43,57.97,521044,0
+CRL.US,D,20140124,000000,57.82,57.98,56.87,56.99,416562,0
+CRL.US,D,20140127,000000,57.3,57.83,56.4,57.02,803172,0
+CRL.US,D,20140128,000000,57.11,57.36,56.76,56.83,464827,0
+CRL.US,D,20140129,000000,56.88,57.36,56.39,56.42,642564,0
+CRL.US,D,20140130,000000,56.89,57.67,56.59,57.56,602023,0
+CRL.US,D,20140131,000000,56.91,57.56,56.45,56.53,480368,0
+CRL.US,D,20140203,000000,56.45,56.45,54.53,54.99,863603,0
+CRL.US,D,20140204,000000,55.31,55.74,54.86,55.37,706843,0
+CRL.US,D,20140205,000000,54.92,57,54.92,56.97,1148541,0
+CRL.US,D,20140206,000000,57.1,58.91,56.78,57.81,1045694,0
+CRL.US,D,20140207,000000,58.15,58.38,57.83,58.11,598555,0
+CRL.US,D,20140210,000000,58.26,58.54,57.67,58.49,642773,0
+CRL.US,D,20140211,000000,58.62,58.66,57.73,57.99,752274,0
+CRL.US,D,20140212,000000,56.79,57.82,55.95,57.58,1020316,0
+CRL.US,D,20140213,000000,57.41,58.86,57.41,58.38,663059,0
+CRL.US,D,20140214,000000,58.43,59,57.94,58.28,516079,0
+CRL.US,D,20140218,000000,58,58.46,57.84,58.13,470332,0
+CRL.US,D,20140219,000000,58.17,58.75,58.01,58.09,304033,0
+CRL.US,D,20140220,000000,58.26,59.06,57.79,58.99,436101,0
+CRL.US,D,20140221,000000,59.14,59.95,58.54,59.15,482342,0
+CRL.US,D,20140224,000000,59.05,59.49,58.59,58.78,319412,0
+CRL.US,D,20140225,000000,58.77,58.92,57.84,58.78,412751,0
+CRL.US,D,20140226,000000,58.79,59.5,58.22,59.49,600453,0
+CRL.US,D,20140227,000000,59.25,60.67,59.21,60.5,913453,0
+CRL.US,D,20140228,000000,60.27,60.72,58.85,59.41,421532,0
+CRL.US,D,20140303,000000,58.94,59.08,58.06,58.2,602746,0
+CRL.US,D,20140304,000000,58.66,59.21,58.49,59.01,605354,0
+CRL.US,D,20140305,000000,59.09,59.09,58.26,58.31,309982,0
+CRL.US,D,20140306,000000,58.46,58.91,58.06,58.16,470495,0
+CRL.US,D,20140307,000000,58.4,58.42,57.03,57.55,767876,0
+CRL.US,D,20140310,000000,57.42,58.06,57.28,57.95,333714,0
+CRL.US,D,20140311,000000,57.87,58.62,57.71,58.05,339067,0
+CRL.US,D,20140312,000000,57.91,60.43,57.62,60.33,1405752,0
+CRL.US,D,20140313,000000,60.66,61.15,59.22,59.48,844536,0
+CRL.US,D,20140314,000000,59.61,61.15,59.33,60.73,509657,0
+CRL.US,D,20140317,000000,60.79,61.6,60.79,61.09,597367,0
+CRL.US,D,20140318,000000,61.04,62.5,61.03,61.85,635105,0
+CRL.US,D,20140319,000000,62.1,62.5,61.53,62,823810,0
+CRL.US,D,20140320,000000,61.68,62.26,61.49,62.01,510251,0
+CRL.US,D,20140321,000000,62.09,62.17,60.56,60.83,863977,0
+CRL.US,D,20140324,000000,60.89,61.32,59.16,60.53,429644,0
+CRL.US,D,20140325,000000,60.95,62.2,60.42,60.6,787307,0
+CRL.US,D,20140326,000000,60.9,61.2,59.93,60,560300,0
+CRL.US,D,20140327,000000,60,60.24,59,59.54,327963,0
+CRL.US,D,20140328,000000,59.77,60.45,59.09,59.39,251541,0
+CRL.US,D,20140331,000000,59.6,60.57,59.13,60.34,345769,0
+CRL.US,D,20140401,000000,60.47,61.31,60.47,61.25,434287,0
+CRL.US,D,20140402,000000,61.53,61.92,60.98,61.4,312138,0
+CRL.US,D,20140403,000000,61.44,61.61,60.58,61.47,630787,0
+CRL.US,D,20140404,000000,61.8,61.8,57.46,57.8,962098,0
+CRL.US,D,20140407,000000,57.62,57.63,56.01,56.87,939583,0
+CRL.US,D,20140408,000000,57.04,58.29,56.81,58.25,905132,0
+CRL.US,D,20140409,000000,58.34,59.05,57.9,59.01,500402,0
+CRL.US,D,20140410,000000,59.28,59.28,57.14,57.42,533550,0
+CRL.US,D,20140411,000000,56.96,57.85,56.09,56.36,420819,0
+CRL.US,D,20140414,000000,56.72,57.55,55.9,56.59,339149,0
+CRL.US,D,20140415,000000,56.58,57.46,55.38,56.8,451951,0
+CRL.US,D,20140416,000000,57.41,57.92,57.01,57.62,232846,0
+CRL.US,D,20140417,000000,57.54,58.25,56.95,57.09,377734,0
+CRL.US,D,20140421,000000,57.12,58.2,56.93,57.97,395727,0
+CRL.US,D,20140422,000000,58.06,59.11,57.85,58.17,623983,0
+CRL.US,D,20140423,000000,58.1,58.27,57.02,57.31,558833,0
+CRL.US,D,20140424,000000,57.74,58.01,56.36,57.52,420575,0
+CRL.US,D,20140425,000000,57.26,57.48,56.11,56.65,485632,0
+CRL.US,D,20140428,000000,56.88,56.88,53.03,53.64,1199632,0
+CRL.US,D,20140429,000000,53.51,55.46,53.2,55.06,1091747,0
+CRL.US,D,20140430,000000,55.55,55.55,52.47,53.72,1001689,0
+CRL.US,D,20140501,000000,54.29,55,50.64,51.45,1984981,0
+CRL.US,D,20140502,000000,51.33,51.41,49.6,50.74,1771535,0
+CRL.US,D,20140505,000000,50.37,51.41,49.86,51.16,833436,0
+CRL.US,D,20140506,000000,50.75,51.93,50.5,50.96,1049082,0
+CRL.US,D,20140507,000000,51.17,52.35,51.12,52.29,1372364,0
+CRL.US,D,20140508,000000,52.05,53.25,51.99,52.31,1078561,0
+CRL.US,D,20140509,000000,52.22,53.68,51.94,53.39,655543,0
+CRL.US,D,20140512,000000,53.7,54.27,53.44,53.93,533124,0
+CRL.US,D,20140513,000000,54,54.45,53.55,53.94,561212,0
+CRL.US,D,20140514,000000,53.76,54.45,53.38,53.83,597640,0
+CRL.US,D,20140515,000000,53.61,53.76,52.86,53.68,547494,0
+CRL.US,D,20140516,000000,53.84,53.96,52.96,53.24,732556,0
+CRL.US,D,20140519,000000,53.29,54.78,53.29,54.02,563573,0
+CRL.US,D,20140520,000000,54.06,54.47,52.92,53.16,904972,0
+CRL.US,D,20140521,000000,53.24,54.07,53.05,53.39,535222,0
+CRL.US,D,20140522,000000,53.33,54.04,52.82,53.5,380719,0
+CRL.US,D,20140523,000000,53.61,54.14,53.25,53.73,323194,0
+CRL.US,D,20140527,000000,53.87,54.22,53.71,54.03,498200,0
+CRL.US,D,20140528,000000,54.08,54.2,53.5,53.6,364193,0
+CRL.US,D,20140529,000000,53.67,53.74,53.23,53.61,328896,0
+CRL.US,D,20140530,000000,53.61,54.48,53.37,53.58,467586,0
+CRL.US,D,20140602,000000,53.59,53.66,52.76,53.48,372607,0
+CRL.US,D,20140603,000000,53.16,54.43,53.03,54.14,350387,0
+CRL.US,D,20140604,000000,53.97,54.74,53.77,54.5,361336,0
+CRL.US,D,20140605,000000,54.56,55.69,54.47,55.01,311795,0
+CRL.US,D,20140606,000000,55.09,55.13,54.37,54.81,218318,0
+CRL.US,D,20140609,000000,54.66,55.24,54.61,54.98,204787,0
+CRL.US,D,20140610,000000,54.85,55.05,54.26,54.71,163600,0
+CRL.US,D,20140611,000000,54.42,54.5,53.98,54.46,286641,0
+CRL.US,D,20140612,000000,54.33,54.8,54.08,54.41,193415,0
+CRL.US,D,20140613,000000,54.57,54.57,53.94,54.45,271538,0
+CRL.US,D,20140616,000000,54.36,55.18,54.06,54.12,209937,0
+CRL.US,D,20140617,000000,54,54.47,53.7,54,327069,0
+CRL.US,D,20140618,000000,53.98,54.26,53.65,54.03,281840,0
+CRL.US,D,20140619,000000,54.16,54.32,53.44,53.87,422220,0
+CRL.US,D,20140620,000000,53.83,54.87,53.71,54.34,506295,0
+CRL.US,D,20140623,000000,54.37,54.78,53.33,53.83,596471,0
+CRL.US,D,20140624,000000,53.57,53.97,53,53.12,304732,0
+CRL.US,D,20140625,000000,52.95,53.87,52.94,53.76,301607,0
+CRL.US,D,20140626,000000,53.92,53.92,52.78,53.24,198473,0
+CRL.US,D,20140627,000000,53.32,53.41,52.62,52.72,364779,0
+CRL.US,D,20140630,000000,52.62,53.57,52.36,53.52,398820,0
+CRL.US,D,20140701,000000,53.69,54.58,53.62,54.06,415168,0
+CRL.US,D,20140702,000000,54.19,54.72,54.08,54.15,442200,0
+CRL.US,D,20140703,000000,54.26,55.1,53.88,54.33,637505,0
+CRL.US,D,20140707,000000,54.36,54.76,54.02,54.15,276082,0
+CRL.US,D,20140708,000000,53.98,53.98,53.05,53.18,465871,0
+CRL.US,D,20140709,000000,53,53.57,52.56,53.31,303929,0
+CRL.US,D,20140710,000000,52.61,53.7,52.51,53.52,330944,0
+CRL.US,D,20140711,000000,53.38,53.55,52.02,52.61,556927,0
+CRL.US,D,20140714,000000,53.12,53.65,52.64,53.38,542180,0
+CRL.US,D,20140715,000000,53.41,53.96,52.5,53.09,427725,0
+CRL.US,D,20140716,000000,53.27,53.27,52.5,52.78,349169,0
+CRL.US,D,20140717,000000,52.52,53.31,52.14,52.24,329600,0
+CRL.US,D,20140718,000000,52.33,53.04,52.29,52.81,234885,0
+CRL.US,D,20140721,000000,52.65,52.93,52.33,52.6,181178,0
+CRL.US,D,20140722,000000,52.74,54.5,52.72,53.41,425944,0
+CRL.US,D,20140723,000000,53.54,54.04,53.1,53.67,332828,0
+CRL.US,D,20140724,000000,53.69,54.07,53.15,53.74,461284,0
+CRL.US,D,20140725,000000,53.72,54,53.34,53.85,386674,0
+CRL.US,D,20140728,000000,53.7,54.39,53.55,54.23,333077,0
+CRL.US,D,20140729,000000,54.19,55.66,54.19,55.22,503005,0
+CRL.US,D,20140730,000000,55.65,56.33,55.47,55.91,787493,0
+CRL.US,D,20140731,000000,55.42,55.66,54.2,54.21,433174,0
+CRL.US,D,20140801,000000,54.12,54.46,53.13,53.52,421726,0
+CRL.US,D,20140804,000000,53.59,53.78,52.61,53.22,317293,0
+CRL.US,D,20140805,000000,53.07,53.85,52.39,53.3,557140,0
+CRL.US,D,20140806,000000,53.05,54.24,52.79,53.79,487324,0
+CRL.US,D,20140807,000000,56.33,57.01,54.84,56.5,1279432,0
+CRL.US,D,20140808,000000,56.68,56.88,55.94,56.79,583830,0
+CRL.US,D,20140811,000000,56.85,57.08,56.22,56.75,357389,0
+CRL.US,D,20140812,000000,56.81,58.86,56.76,58.72,827765,0
+CRL.US,D,20140813,000000,58.94,59.34,57.61,58.6,874516,0
+CRL.US,D,20140814,000000,58.63,59.2,58.44,58.79,367038,0
+CRL.US,D,20140815,000000,59.05,59.54,58.23,59.05,398643,0
+CRL.US,D,20140818,000000,59.28,59.66,58.91,59.44,308569,0
+CRL.US,D,20140819,000000,59.6,59.85,59.32,59.68,173755,0
+CRL.US,D,20140820,000000,59.64,59.64,59.01,59.47,208246,0
+CRL.US,D,20140821,000000,59.5,59.68,58.75,59.02,301752,0
+CRL.US,D,20140822,000000,59.21,59.34,58.84,59.11,209959,0
+CRL.US,D,20140825,000000,59.47,59.86,59.01,59.66,301967,0
+CRL.US,D,20140826,000000,59.67,60.49,59.58,60.45,395174,0
+CRL.US,D,20140827,000000,60.35,60.66,59.68,59.81,219426,0
+CRL.US,D,20140828,000000,59.74,59.94,59.43,59.91,271793,0
+CRL.US,D,20140829,000000,59.9,60,59.09,59.1,334830,0
+CRL.US,D,20140902,000000,59.09,59.44,58.6,58.99,615106,0
+CRL.US,D,20140903,000000,59.03,60.27,59.03,60.25,337583,0
+CRL.US,D,20140904,000000,60.48,61.43,60.18,61.2,536630,0
+CRL.US,D,20140905,000000,61.32,61.49,60.08,60.26,261931,0
+CRL.US,D,20140908,000000,60.12,60.59,59.51,60.41,308200,0
+CRL.US,D,20140909,000000,60.26,60.65,59.75,59.76,382666,0
+CRL.US,D,20140910,000000,59.91,60.72,59.48,60.72,318263,0
+CRL.US,D,20140911,000000,60.42,60.95,60.24,60.79,216662,0
+CRL.US,D,20140912,000000,60.44,60.83,60.31,60.64,338872,0
+CRL.US,D,20140915,000000,60.7,60.7,59.89,60.26,263155,0
+CRL.US,D,20140916,000000,60.28,60.68,59.67,60.5,320466,0
+CRL.US,D,20140917,000000,60.72,61,60.38,60.59,195633,0
+CRL.US,D,20140918,000000,60.9,61.1,60.38,61.07,181118,0
+CRL.US,D,20140919,000000,61.1,61.49,60.25,60.47,585686,0
+CRL.US,D,20140922,000000,60.39,61.17,60.2,60.51,277005,0
+CRL.US,D,20140923,000000,60.48,60.49,59.71,59.83,218192,0
+CRL.US,D,20140924,000000,60.09,60.82,59.57,60.73,307534,0
+CRL.US,D,20140925,000000,60.65,61,59.53,59.94,263206,0
+CRL.US,D,20140926,000000,59.93,59.99,59.08,59.64,211093,0
+CRL.US,D,20140929,000000,59.26,60.47,58.97,60.37,285032,0
+CRL.US,D,20140930,000000,60.29,60.45,59.37,59.74,308938,0
+CRL.US,D,20141001,000000,59.78,59.86,58.61,59.12,479811,0
+CRL.US,D,20141002,000000,59.4,60.51,59.2,60.34,401039,0
+CRL.US,D,20141003,000000,60.97,62,60.81,61.36,825700,0
+CRL.US,D,20141006,000000,61.63,61.84,59.91,59.99,379436,0
+CRL.US,D,20141007,000000,59.69,59.95,58.48,58.67,388916,0
+CRL.US,D,20141008,000000,58.63,59.72,58.08,59.58,301657,0
+CRL.US,D,20141009,000000,59.49,59.61,58.32,58.7,250755,0
+CRL.US,D,20141010,000000,58.52,58.98,56.71,56.86,364891,0
+CRL.US,D,20141013,000000,57.1,57.75,56.27,56.46,276597,0
+CRL.US,D,20141014,000000,56.87,57.33,55.78,56.53,315357,0
+CRL.US,D,20141015,000000,57.18,58.34,55.47,57.61,610628,0
+CRL.US,D,20141016,000000,57.63,61.29,57.56,60.13,1203939,0
+CRL.US,D,20141017,000000,60.66,61.76,60.46,61.33,1802906,0
+CRL.US,D,20141020,000000,61.15,61.46,59.66,60.43,492556,0
+CRL.US,D,20141021,000000,60.71,62.35,60.71,62.23,428253,0
+CRL.US,D,20141022,000000,62.71,62.82,61.71,61.83,267520,0
+CRL.US,D,20141023,000000,62.24,62.68,61.91,62.56,322683,0
+CRL.US,D,20141024,000000,62.5,63.69,62.15,63.69,349492,0
+CRL.US,D,20141027,000000,63.66,63.86,62.92,63.8,257912,0
+CRL.US,D,20141028,000000,63.95,64.05,63.39,64.05,431596,0
+CRL.US,D,20141029,000000,63.9,64.8,63.61,64.47,386349,0
+CRL.US,D,20141030,000000,65,65,61.29,62.81,1142474,0
+CRL.US,D,20141031,000000,64.05,64.05,62.7,63.16,588873,0
+CRL.US,D,20141103,000000,64.05,66.11,64.05,64.43,991487,0
+CRL.US,D,20141104,000000,64.3,64.66,63.48,64.12,354683,0
+CRL.US,D,20141105,000000,64.57,65.17,62.45,62.68,457003,0
+CRL.US,D,20141106,000000,62.61,63.78,62.51,63.73,471953,0
+CRL.US,D,20141107,000000,63.78,63.93,62.82,63.36,316602,0
+CRL.US,D,20141110,000000,63.52,64.4,63.29,63.93,241199,0
+CRL.US,D,20141111,000000,64.1,64.8,63.92,64.3,168918,0
+CRL.US,D,20141112,000000,63.92,65.1,63.92,64.88,353705,0
+CRL.US,D,20141113,000000,64.89,65.54,64.24,64.48,242685,0
+CRL.US,D,20141114,000000,64.38,64.38,63.32,63.76,236887,0
+CRL.US,D,20141117,000000,63.55,63.98,63.32,63.48,191051,0
+CRL.US,D,20141118,000000,63.79,64.23,63.24,63.94,283940,0
+CRL.US,D,20141119,000000,63.79,64.19,63.34,63.48,246422,0
+CRL.US,D,20141120,000000,63.15,64.18,62.7,63.85,183734,0
+CRL.US,D,20141121,000000,64.3,64.64,63.58,63.87,226926,0
+CRL.US,D,20141124,000000,64.17,65.65,63.71,65.59,283032,0
+CRL.US,D,20141125,000000,65.86,65.86,64.2,64.49,175878,0
+CRL.US,D,20141126,000000,64.63,64.99,64.14,64.77,179340,0
+CRL.US,D,20141128,000000,64.92,65.61,64.59,64.75,111913,0
+CRL.US,D,20141201,000000,64.39,65.2,64.01,64.18,366103,0
+CRL.US,D,20141202,000000,64.18,65.07,64.02,64.58,142919,0
+CRL.US,D,20141203,000000,64.8,64.97,64.17,64.43,187723,0
+CRL.US,D,20141204,000000,64.43,64.83,63.79,63.98,262668,0
+CRL.US,D,20141205,000000,63.99,64.43,63.46,63.91,184083,0
+CRL.US,D,20141208,000000,63.83,64.61,63.53,63.81,350227,0
+CRL.US,D,20141209,000000,63.1,64.45,62.81,64,290246,0
+CRL.US,D,20141210,000000,64.12,64.36,62.01,62.25,336836,0
+CRL.US,D,20141211,000000,62.71,63.24,62.23,62.98,327044,0
+CRL.US,D,20141212,000000,62.85,63.16,62.38,62.66,339286,0
+CRL.US,D,20141215,000000,62.88,63.4,62.17,62.26,274398,0
+CRL.US,D,20141216,000000,62.22,63.31,61.75,61.77,334665,0
+CRL.US,D,20141217,000000,61.84,62.91,61.49,62.88,203228,0
+CRL.US,D,20141218,000000,63.77,64.07,62.7,63.61,317371,0
+CRL.US,D,20141219,000000,63.57,64.37,63.04,63.96,308583,0
+CRL.US,D,20141222,000000,63.86,64.39,63.53,63.91,172561,0
+CRL.US,D,20141223,000000,64.34,64.89,62.36,63.26,182379,0
+CRL.US,D,20141224,000000,63.21,64.18,63.03,63.59,41252,0
+CRL.US,D,20141226,000000,63.89,64.95,63.78,64.29,92064,0
+CRL.US,D,20141229,000000,63.98,64.65,63.47,64.44,149315,0
+CRL.US,D,20141230,000000,64.5,64.54,63.69,64.14,142781,0
+CRL.US,D,20141231,000000,64.13,65.09,63.59,63.64,193789,0
+CRL.US,D,20150102,000000,63.86,64.68,63.42,63.88,201631,0
+CRL.US,D,20150105,000000,63.55,64.8,63.22,64.38,373620,0
+CRL.US,D,20150106,000000,64.48,64.99,63.49,64.65,556873,0
+CRL.US,D,20150107,000000,65,66.25,64.56,66.2,547810,0
+CRL.US,D,20150108,000000,66.32,67.22,66.32,66.56,640598,0
+CRL.US,D,20150109,000000,66.7,67.2,66.06,66.73,519143,0
+CRL.US,D,20150112,000000,68.07,68.07,67,67.39,465844,0
+CRL.US,D,20150113,000000,68.01,69.14,68.01,68.89,515326,0
+CRL.US,D,20150114,000000,68.45,69.06,67.99,68.76,517268,0
+CRL.US,D,20150115,000000,68.84,69.17,67.48,67.8,320027,0
+CRL.US,D,20150116,000000,67.97,69,67.91,68.21,520443,0
+CRL.US,D,20150120,000000,68.65,68.98,67.25,68.16,275493,0
+CRL.US,D,20150121,000000,67.93,68.55,67.3,67.47,297434,0
+CRL.US,D,20150122,000000,68.31,68.62,67.22,68.36,528634,0
+CRL.US,D,20150123,000000,68.96,69.62,68.72,68.79,574980,0
+CRL.US,D,20150126,000000,68.65,70.73,68.44,70.59,369649,0
+CRL.US,D,20150127,000000,69.99,70.63,69.74,70.17,310647,0
+CRL.US,D,20150128,000000,70.23,70.55,69.38,69.69,306010,0
+CRL.US,D,20150129,000000,69.89,70.17,68.38,69.76,323685,0
+CRL.US,D,20150130,000000,69.59,70.47,69,69.35,233170,0
+CRL.US,D,20150202,000000,69.5,69.58,68.09,68.89,421647,0
+CRL.US,D,20150203,000000,69.02,69.83,68.43,69.78,382533,0
+CRL.US,D,20150204,000000,69.28,69.74,68.43,69.07,395439,0
+CRL.US,D,20150205,000000,69.44,70.4,68.97,70.31,251593,0
+CRL.US,D,20150206,000000,70.12,70.5,69.04,69.55,278261,0
+CRL.US,D,20150209,000000,69.63,69.77,68.75,68.8,299696,0
+CRL.US,D,20150210,000000,68.18,69.98,68.18,69.7,535462,0
+CRL.US,D,20150211,000000,72.25,73.48,70.5,73.14,1237715,0
+CRL.US,D,20150212,000000,73.98,74.48,73.4,73.94,865457,0
+CRL.US,D,20150213,000000,74,74.38,73.41,73.61,531813,0
+CRL.US,D,20150217,000000,73.59,73.89,72.83,73.75,526093,0
+CRL.US,D,20150218,000000,73.98,74.63,73.17,74.6,752769,0
+CRL.US,D,20150219,000000,74.62,75,73.94,74.85,541568,0
+CRL.US,D,20150220,000000,74.88,76.36,74.55,76.18,717708,0
+CRL.US,D,20150223,000000,76.1,77.1,75.81,76.72,436268,0
+CRL.US,D,20150224,000000,76.65,76.71,75.52,76.3,385229,0
+CRL.US,D,20150225,000000,76.09,77.01,75.53,76.8,469561,0
+CRL.US,D,20150226,000000,76.76,77.14,76.26,76.77,331136,0
+CRL.US,D,20150227,000000,76.73,77.17,76.59,76.67,337259,0
+CRL.US,D,20150302,000000,76.54,77.16,76.35,76.75,382200,0
+CRL.US,D,20150303,000000,75.94,76.16,75.08,75.62,529100,0
+CRL.US,D,20150304,000000,75.5,76.65,75.33,76.61,434700,0
+CRL.US,D,20150305,000000,76.8,77.96,76.76,77.7,518100,0
+CRL.US,D,20150306,000000,77.66,77.68,76.35,76.77,317100,0
+CRL.US,D,20150309,000000,77.01,78.16,76.65,78.15,639600,0
+CRL.US,D,20150310,000000,77.9,78.93,77.15,78.4,517700,0
+CRL.US,D,20150311,000000,78.41,79.55,77.73,79.5,533800,0
+CRL.US,D,20150312,000000,79.71,80.5,79.59,80.29,654900,0
+CRL.US,D,20150313,000000,79.98,80.58,79.64,80.19,327800,0
+CRL.US,D,20150316,000000,80.5,82.22,80.48,81.97,490300,0
+CRL.US,D,20150317,000000,81.65,82.07,80.88,81.9,345800,0
+CRL.US,D,20150318,000000,81.9,82.46,81.17,81.95,522600,0
+CRL.US,D,20150319,000000,81.95,84.21,81.93,84.2,636300,0
+CRL.US,D,20150320,000000,84.34,84.69,83.92,84.08,1032000,0
+CRL.US,D,20150323,000000,83.8,84.14,83.22,83.31,391300,0
+CRL.US,D,20150324,000000,83.3,83.45,81.35,81.82,799500,0
+CRL.US,D,20150325,000000,82.15,82.49,78.02,78.07,779100,0
+CRL.US,D,20150326,000000,76.94,79.72,76.15,79.01,661600,0
+CRL.US,D,20150327,000000,79.13,80.26,78.89,79.61,303600,0
+CRL.US,D,20150330,000000,80.04,80.3,79.28,79.83,397100,0
+CRL.US,D,20150331,000000,79.34,79.9,79.14,79.29,470475,0
+CRL.US,D,20150401,000000,79.15,79.44,77.26,78.69,596100,0
+CRL.US,D,20150402,000000,78.84,79.38,77.71,77.85,847200,0
+CRL.US,D,20150406,000000,77.5,79.11,77.5,78.67,1009300,0
+CRL.US,D,20150407,000000,77.65,79.28,77.63,77.66,664523,0
+CRL.US,D,20150408,000000,77.51,78.64,77.48,78.45,580900,0
+CRL.US,D,20150409,000000,78.45,79.39,78,79.04,338495,0
+CRL.US,D,20150410,000000,78.99,79.42,78.61,78.77,255500,0
+CRL.US,D,20150413,000000,78.67,79.39,78.47,79.07,265200,0
+CRL.US,D,20150414,000000,79.15,79.2,78.07,78.81,201200,0
+CRL.US,D,20150415,000000,79,79.25,78.49,78.71,282075,0
+CRL.US,D,20150416,000000,78.55,79.17,78.11,78.24,223543,0
+CRL.US,D,20150417,000000,77.93,78.44,77.08,78.26,460200,0
+CRL.US,D,20150420,000000,78.62,79,77.84,78.54,244905,0
+CRL.US,D,20150421,000000,78.99,79.21,78.41,78.59,280784,0
+CRL.US,D,20150422,000000,78.5,78.9,77.21,78.06,525067,0
+CRL.US,D,20150423,000000,77.92,78.36,77.58,77.89,332600,0
+CRL.US,D,20150424,000000,78.21,78.21,77.16,77.4,494431,0
+CRL.US,D,20150427,000000,78.01,78.09,76.03,76.87,795200,0
+CRL.US,D,20150428,000000,77.22,77.54,74.26,75.81,632900,0
+CRL.US,D,20150429,000000,75.56,76.9,75.1,76.25,576400,0
+CRL.US,D,20150430,000000,72.54,72.54,68.97,69.16,2178700,0
+CRL.US,D,20150501,000000,68.79,70.65,68.59,70.62,1396300,0
+CRL.US,D,20150504,000000,71.99,73.32,71.3,71.94,757000,0
+CRL.US,D,20150505,000000,71.94,72.32,70.02,70.39,427700,0
+CRL.US,D,20150506,000000,70.24,70.78,69.51,70.29,412713,0
+CRL.US,D,20150507,000000,70.3,71.18,69.65,69.77,348503,0
+CRL.US,D,20150508,000000,70.47,71.03,69.9,70.48,418800,0
+CRL.US,D,20150511,000000,70.49,70.92,70.04,70.49,357400,0
+CRL.US,D,20150512,000000,70,70.27,69.17,69.88,292052,0
+CRL.US,D,20150513,000000,70.42,70.91,69.93,70.39,428600,0
+CRL.US,D,20150514,000000,70.82,71.6,69.95,71.39,357400,0
+CRL.US,D,20150515,000000,71.59,71.59,70.24,70.54,317883,0
+CRL.US,D,20150518,000000,70.54,71.8,70.43,71.73,267142,0
+CRL.US,D,20150519,000000,71.91,72.24,71.29,71.69,270978,0
+CRL.US,D,20150520,000000,71.7,72.79,70.85,72.44,336100,0
+CRL.US,D,20150521,000000,72.48,72.85,71.84,72.57,291600,0
+CRL.US,D,20150522,000000,72.54,72.86,72.16,72.62,213400,0
+CRL.US,D,20150526,000000,72.25,72.99,71.79,72.14,282302,0
+CRL.US,D,20150527,000000,72.58,73.07,71.99,72.95,328000,0
+CRL.US,D,20150528,000000,72.77,73.65,72.77,73.55,339552,0
+CRL.US,D,20150529,000000,73.3,73.88,72.23,72.34,402600,0
+CRL.US,D,20150601,000000,72.49,73.04,71.75,72.44,309373,0
+CRL.US,D,20150602,000000,72.33,73.07,71.82,72.6,187508,0
+CRL.US,D,20150603,000000,73.01,73.56,72.29,73.53,247900,0
+CRL.US,D,20150604,000000,73.33,73.89,72.58,73.15,222400,0
+CRL.US,D,20150605,000000,73.48,73.48,71.98,73.2,174300,0
+CRL.US,D,20150608,000000,73.1,74.05,73.09,73.46,257800,0
+CRL.US,D,20150609,000000,73.29,73.85,72.7,72.91,244698,0
+CRL.US,D,20150610,000000,72.84,74.04,72.71,73.45,219298,0
+CRL.US,D,20150611,000000,73.69,74.07,73.57,73.75,271542,0
+CRL.US,D,20150612,000000,73.05,73.52,72.64,72.8,248100,0
+CRL.US,D,20150615,000000,72.34,72.53,71.34,72.4,214400,0
+CRL.US,D,20150616,000000,72.61,73.2,72.29,72.38,252300,0
+CRL.US,D,20150617,000000,72.65,72.89,71.91,72.01,347800,0
+CRL.US,D,20150618,000000,72.13,73.99,72.13,73.56,371500,0
+CRL.US,D,20150619,000000,73.42,73.96,72.82,73.67,329100,0
+CRL.US,D,20150622,000000,74.16,74.82,73.68,74.73,260100,0
+CRL.US,D,20150623,000000,74.9,74.97,74.26,74.61,201549,0
+CRL.US,D,20150624,000000,74.04,74.33,73.02,73.14,233300,0
+CRL.US,D,20150625,000000,73.29,73.37,72.04,72.85,263400,0
+CRL.US,D,20150626,000000,72.92,72.92,71.19,71.69,805200,0
+CRL.US,D,20150629,000000,71.3,71.83,70.12,70.37,526200,0
+CRL.US,D,20150630,000000,71.06,71.27,70.15,70.34,467462,0
+CRL.US,D,20150701,000000,71.1,72.01,69.79,70.01,435200,0
+CRL.US,D,20150702,000000,70,70,68.67,69.54,734700,0
+CRL.US,D,20150706,000000,68.97,70.44,68.66,70.13,2009200,0
+CRL.US,D,20150707,000000,70.28,70.97,69.25,70.41,524100,0
+CRL.US,D,20150708,000000,69.85,70.46,68.92,68.92,441000,0
+CRL.US,D,20150709,000000,70.28,72.36,70.24,71.98,528500,0
+CRL.US,D,20150710,000000,74.03,74.03,72.8,73.29,557500,0
+CRL.US,D,20150713,000000,73.94,74.43,73.64,74.27,324200,0
+CRL.US,D,20150714,000000,74.37,75,74.02,74.71,418064,0
+CRL.US,D,20150715,000000,74.98,75.7,74.44,74.89,375527,0
+CRL.US,D,20150716,000000,75.71,75.71,74.09,75.12,266200,0
+CRL.US,D,20150717,000000,75.27,75.57,74.93,75.21,705200,0
+CRL.US,D,20150720,000000,75.53,76.13,75,75.83,495600,0
+CRL.US,D,20150721,000000,75.87,76.14,74.07,75.44,339900,0
+CRL.US,D,20150722,000000,75.16,76.68,74.78,75.86,489400,0
+CRL.US,D,20150723,000000,75.91,76.11,75.06,75.79,250400,0
+CRL.US,D,20150724,000000,75.59,76.14,74.47,75.12,384700,0
+CRL.US,D,20150727,000000,74.55,75.41,74.15,75.03,365200,0
+CRL.US,D,20150728,000000,75.52,76.42,74.82,76.35,377100,0
+CRL.US,D,20150729,000000,76.51,77.16,75.88,76.52,358900,0
+CRL.US,D,20150730,000000,66.51,75.75,66.3,74.44,1034900,0
+CRL.US,D,20150731,000000,74.48,78.5,73.18,77.62,1061500,0
+CRL.US,D,20150803,000000,77.65,78.22,75.98,76.86,445468,0
+CRL.US,D,20150804,000000,76.92,77.65,76.15,76.3,297700,0
+CRL.US,D,20150805,000000,76.83,77.08,76.09,76.2,344200,0
+CRL.US,D,20150806,000000,76.83,77.03,73.23,73.96,399474,0
+CRL.US,D,20150807,000000,73.84,75.35,72.47,75.04,646200,0
+CRL.US,D,20150810,000000,75.11,76.34,74.6,74.9,287300,0
+CRL.US,D,20150811,000000,74.22,75.56,73.39,75.34,451777,0
+CRL.US,D,20150812,000000,75.06,76.39,74.07,76.12,529000,0
+CRL.US,D,20150813,000000,76.06,76.69,75.41,75.68,272100,0
+CRL.US,D,20150814,000000,75.76,76.26,74.3,75.28,171400,0
+CRL.US,D,20150817,000000,75,76.35,74.59,75.76,415400,0
+CRL.US,D,20150818,000000,75.79,76.29,75.03,75.14,216500,0
+CRL.US,D,20150819,000000,74.78,75.51,73.85,74.77,174600,0
+CRL.US,D,20150820,000000,74.07,74.94,71.66,71.68,239400,0
+CRL.US,D,20150821,000000,71.22,71.91,69.92,69.99,502900,0
+CRL.US,D,20150824,000000,65.67,68.32,64.16,65.77,607791,0
+CRL.US,D,20150825,000000,67.6,67.78,64.85,64.89,640700,0
+CRL.US,D,20150826,000000,66.15,69.16,65.16,68.39,732800,0
+CRL.US,D,20150827,000000,69.31,70.21,68.57,70.11,476300,0
+CRL.US,D,20150828,000000,70.02,70.5,68.86,70.38,407200,0
+CRL.US,D,20150831,000000,70.37,70.76,68.72,68.89,277400,0
+CRL.US,D,20150901,000000,67.98,68.56,66.31,66.57,341100,0
+CRL.US,D,20150902,000000,67.14,67.99,66.59,67.95,339600,0
+CRL.US,D,20150903,000000,68.22,68.78,67.21,67.59,231300,0
+CRL.US,D,20150904,000000,66.76,68.02,66.58,67.31,252900,0
+CRL.US,D,20150908,000000,68.43,69.75,67.81,69.56,322300,0
+CRL.US,D,20150909,000000,70.03,70.03,68.65,69.11,293200,0
+CRL.US,D,20150910,000000,69,70.39,68.5,70.07,245027,0
+CRL.US,D,20150911,000000,69.65,71.11,68.85,70.93,198100,0
+CRL.US,D,20150914,000000,70.87,71.15,69.63,70.56,235300,0
+CRL.US,D,20150915,000000,70.93,71.4,70.31,70.98,303600,0
+CRL.US,D,20150916,000000,71.14,72.39,70.18,72.14,327000,0
+CRL.US,D,20150917,000000,72.15,74.39,71.82,73.5,272363,0
+CRL.US,D,20150918,000000,72.67,73.56,71.99,72.1,514400,0
+CRL.US,D,20150921,000000,72.62,73.79,70.18,70.56,383300,0
+CRL.US,D,20150922,000000,69.63,70.28,68.14,69.37,424700,0
+CRL.US,D,20150923,000000,69.38,70.09,68.64,69.27,306290,0
+CRL.US,D,20150924,000000,68.77,68.84,67.66,68.06,313500,0
+CRL.US,D,20150925,000000,68.7,68.7,63.75,64.7,461500,0
+CRL.US,D,20150928,000000,64.25,64.42,61.23,61.59,671012,0
+CRL.US,D,20150929,000000,61.62,63.64,61.25,62.52,798000,0
+CRL.US,D,20150930,000000,63.55,64.48,62.2,63.52,536300,0
+CRL.US,D,20151001,000000,63.49,63.9,61.78,63.09,370700,0
+CRL.US,D,20151002,000000,62.6,64.58,62.02,64.51,438600,0
+CRL.US,D,20151005,000000,64.98,66.53,63.25,63.91,769481,0
+CRL.US,D,20151006,000000,64.26,64.31,59.99,61.75,585900,0
+CRL.US,D,20151007,000000,62,63.56,60.7,62.74,700900,0
+CRL.US,D,20151008,000000,62.54,62.92,61.24,62.16,460900,0
+CRL.US,D,20151009,000000,62.55,64.71,61.91,64.63,681600,0
+CRL.US,D,20151012,000000,65.59,66.86,64.71,65.97,540489,0
+CRL.US,D,20151013,000000,65.54,67.42,64.88,65,429100,0
+CRL.US,D,20151014,000000,65.28,66.24,63.71,63.89,540200,0
+CRL.US,D,20151015,000000,63.96,65.75,63.78,65.64,399800,0
+CRL.US,D,20151016,000000,65.92,66.31,65.03,66.04,899300,0
+CRL.US,D,20151019,000000,65.73,67.78,65.72,67.26,428781,0
+CRL.US,D,20151020,000000,67.21,67.21,65.51,65.57,548202,0
+CRL.US,D,20151021,000000,66.43,67.51,64.94,66.28,501100,0
+CRL.US,D,20151022,000000,66.44,66.48,63.68,64.52,500900,0
+CRL.US,D,20151023,000000,65.24,65.93,64.34,65.57,552200,0
+CRL.US,D,20151026,000000,65.59,67.32,65.12,66.7,589700,0
+CRL.US,D,20151027,000000,66.64,67.12,65.49,66.44,361300,0
+CRL.US,D,20151028,000000,66.42,67.52,64.95,67.49,365600,0
+CRL.US,D,20151029,000000,67.17,68.04,66.15,66.32,395400,0
+CRL.US,D,20151030,000000,66.51,66.6,65.19,65.24,440800,0
+CRL.US,D,20151102,000000,65.59,69.55,65.05,68.89,638053,0
+CRL.US,D,20151103,000000,68.57,69.11,67.23,68.52,484800,0
+CRL.US,D,20151104,000000,70.3,73.23,69.99,71.47,1516786,0
+CRL.US,D,20151105,000000,71.63,73,70.96,72.42,573600,0
+CRL.US,D,20151106,000000,72.42,74.22,70.7,74.01,612100,0
+CRL.US,D,20151109,000000,73.8,73.98,72.13,73,473937,0
+CRL.US,D,20151110,000000,72.84,74.13,72.8,74.05,291700,0
+CRL.US,D,20151111,000000,74.32,74.32,72.67,72.96,325500,0
+CRL.US,D,20151112,000000,72.7,72.7,71,71.09,188100,0
+CRL.US,D,20151113,000000,71.08,72.24,69.77,71.02,219000,0
+CRL.US,D,20151116,000000,70.89,71.84,70.11,71.7,290000,0
+CRL.US,D,20151117,000000,71.74,73.51,70.92,72.72,356600,0
+CRL.US,D,20151118,000000,72.94,74.38,72.36,74.15,376500,0
+CRL.US,D,20151119,000000,74.15,75.09,73.83,74.83,345300,0
+CRL.US,D,20151120,000000,75.25,76.07,74.37,75.16,483100,0
+CRL.US,D,20151123,000000,75.25,76.49,75.25,76.34,406300,0
+CRL.US,D,20151124,000000,75.69,76.79,75.27,76.5,237600,0
+CRL.US,D,20151125,000000,76.4,77.48,76.17,77.23,162200,0
+CRL.US,D,20151127,000000,77.19,78.16,77.13,78.04,161500,0
+CRL.US,D,20151130,000000,78.25,78.44,76.49,76.57,363600,0
+CRL.US,D,20151201,000000,76.88,78.33,76.48,78.21,234473,0
+CRL.US,D,20151202,000000,78.14,78.49,76.18,76.45,323227,0
+CRL.US,D,20151203,000000,76.78,77.17,74.52,74.91,273892,0
+CRL.US,D,20151204,000000,75.03,77.55,75.03,76.83,222900,0
+CRL.US,D,20151207,000000,76.57,77.07,75.09,75.56,269600,0
+CRL.US,D,20151208,000000,75.04,76.17,74.5,75.67,315835,0
+CRL.US,D,20151209,000000,75.32,76.01,74.15,74.43,200500,0
+CRL.US,D,20151210,000000,74.66,76.19,74.03,75.56,342100,0
+CRL.US,D,20151211,000000,75.15,76.92,74.92,76.4,496200,0
+CRL.US,D,20151214,000000,76.36,78.11,75.06,76.35,561274,0
+CRL.US,D,20151215,000000,77.25,78.98,76.82,78.6,542300,0
+CRL.US,D,20151216,000000,79,79.8,78.48,79.55,507200,0
+CRL.US,D,20151217,000000,79.59,80.33,78.97,79.38,327900,0
+CRL.US,D,20151218,000000,79.1,79.41,77.8,77.82,532100,0
+CRL.US,D,20151221,000000,78.62,78.96,77.34,78.65,584100,0
+CRL.US,D,20151222,000000,79,79.64,77.65,79.36,219414,0
+CRL.US,D,20151223,000000,79.76,80.24,78.88,79.53,277100,0
+CRL.US,D,20151224,000000,79.55,80.44,78.63,80.08,148888,0
+CRL.US,D,20151228,000000,79.87,79.97,79.05,79.7,508359,0
+CRL.US,D,20151229,000000,80.34,80.83,79.82,80.5,455356,0
+CRL.US,D,20151230,000000,80.28,81.61,80.05,80.54,259054,0
+CRL.US,D,20151231,000000,80.21,81.49,79.84,80.39,282414,0
+CRL.US,D,20160104,000000,79.27,79.38,77.25,78.25,639894,0
+CRL.US,D,20160105,000000,78.33,79.48,77.65,78,475525,0
+CRL.US,D,20160106,000000,76.93,77.53,75.69,76.39,1365917,0
+CRL.US,D,20160107,000000,78.53,80.84,77.31,78.52,1228027,0
+CRL.US,D,20160108,000000,79.85,80.62,78.475,78.95,843588,0
+CRL.US,D,20160111,000000,79.55,79.96,74.6,75.9,870213,0
+CRL.US,D,20160112,000000,76.43,78.14,75.19,76.65,597742,0
+CRL.US,D,20160113,000000,77.11,77.59,73.785,74.34,629145,0
+CRL.US,D,20160114,000000,74.48,76.87,73.38,75.58,1052642,0
+CRL.US,D,20160115,000000,73.7,74.77,72.31,74.53,1991124,0
+CRL.US,D,20160119,000000,75.14,77.01,74.49,75.8,774200,0
+CRL.US,D,20160120,000000,74.67,75.99,71.96,74.9,631935,0
+CRL.US,D,20160121,000000,75.26,75.852,73.295,73.88,598760,0
+CRL.US,D,20160122,000000,74.81,75.59,73.665,75.45,866947,0
+CRL.US,D,20160125,000000,75.34,77.17,74.64,75.74,585595,0
+CRL.US,D,20160126,000000,75.8,77.25,74.73,77.02,576809,0
+CRL.US,D,20160127,000000,77,77.59,75.02,75.15,593724,0
+CRL.US,D,20160128,000000,75.42,76.34,71.95,72.65,954023,0
+CRL.US,D,20160129,000000,72.77,74.37,72.48,74.23,600431,0
+CRL.US,D,20160201,000000,73.97,75.63,73.06,74.87,613127,0
+CRL.US,D,20160202,000000,73.97,74.62,72.09,72.35,757228,0
+CRL.US,D,20160203,000000,72.65,73.02,69.63,72.18,662292,0
+CRL.US,D,20160204,000000,71.81,73.51,70.8001,71.61,586948,0
+CRL.US,D,20160205,000000,71.61,72.26,69.265,70.06,1149875,0
+CRL.US,D,20160208,000000,69.05,69.65,66.04,67.1,849385,0
+CRL.US,D,20160209,000000,65.89,68.69,65.7,68.16,1063669,0
+CRL.US,D,20160210,000000,69.09,74.24,69.09,72.01,1181677,0
+CRL.US,D,20160211,000000,70.79,72.62,69.78,70.81,901755,0
+CRL.US,D,20160212,000000,71.8,73.02,69.76,72.07,747600,0
+CRL.US,D,20160216,000000,73.26,74.64,72.67,73.13,739369,0
+CRL.US,D,20160217,000000,73.43,73.87,72.26,73.3,550813,0
+CRL.US,D,20160218,000000,73.22,74.59,71.99,72.29,539142,0
+CRL.US,D,20160219,000000,71.75,73.62,70.89,73.31,527000,0
+CRL.US,D,20160222,000000,74.54,74.98,72.53,72.97,456029,0
+CRL.US,D,20160223,000000,72.47,73.61,72.4,72.53,302981,0
+CRL.US,D,20160224,000000,71.73,73.1,69.82,72.89,470364,0
+CRL.US,D,20160225,000000,72.96,73.62,71.13,73.08,381920,0
+CRL.US,D,20160226,000000,73.36,73.81,72.975,73.7,348440,0
+CRL.US,D,20160229,000000,73.5,74.34,72.99,73.43,556842,0
+CRL.US,D,20160301,000000,73.77,74.78,72.9,74.71,344261,0
+CRL.US,D,20160302,000000,74.42,75.93,74.36,75.2,424896,0
+CRL.US,D,20160303,000000,74.92,74.92,73.65,74.59,308609,0
+CRL.US,D,20160304,000000,74.66,74.97,73.75,74.44,552093,0
+CRL.US,D,20160307,000000,74.35,75.94,73.92,75.45,358462,0
+CRL.US,D,20160308,000000,75.15,75.63,74.44,74.91,344217,0
+CRL.US,D,20160309,000000,75.08,75.14,73.66,74.08,317184,0
+CRL.US,D,20160310,000000,74.35,74.69,73.03,73.57,315157,0
+CRL.US,D,20160311,000000,74.06,75.14,73.57,74.93,303805,0
+CRL.US,D,20160314,000000,74.53,74.87,73.26,73.89,325458,0
+CRL.US,D,20160315,000000,73.12,73.125,71.01,71.07,341217,0
+CRL.US,D,20160316,000000,70.91,71.65,69.66,71.24,618719,0
+CRL.US,D,20160317,000000,71.25,71.4681,69.41,70.67,505764,0
+CRL.US,D,20160318,000000,70.59,75,70.515,73.89,1141199,0
+CRL.US,D,20160321,000000,73.52,75.14,73.41,74,475473,0
+CRL.US,D,20160322,000000,73.45,75.075,72.965,74.8,419813,0
+CRL.US,D,20160323,000000,74.78,75.27,74.2,74.21,434559,0
+CRL.US,D,20160324,000000,73.85,75.27,73.39,74.33,337135,0
+CRL.US,D,20160328,000000,74.57,74.66,73.42,74.16,423676,0
+CRL.US,D,20160329,000000,74.14,76.16,73.61,76.12,364372,0
+CRL.US,D,20160330,000000,76.08,76.35,75.06,75.44,334185,0
+CRL.US,D,20160331,000000,75.27,76.7,74.72,75.94,484282,0
+CRL.US,D,20160401,000000,75.4,77.81,74.1873,77.56,449851,0
+CRL.US,D,20160404,000000,77.53,79.98,77.21,79.52,634669,0
+CRL.US,D,20160405,000000,78.65,79.92,78.35,79.22,747312,0
+CRL.US,D,20160406,000000,79.38,82.4,79.38,82.23,688211,0
+CRL.US,D,20160407,000000,81.86,82,80.46,81.45,420032,0
+CRL.US,D,20160408,000000,82.12,82.24,80.94,81.9,801582,0
+CRL.US,D,20160411,000000,82.25,82.25,79.54,79.98,443242,0
+CRL.US,D,20160412,000000,79.85,80.09,78.99,79.55,518081,0
+CRL.US,D,20160413,000000,79.99,80.74,79.5,80.72,600760,0
+CRL.US,D,20160414,000000,80.59,81,79.97,80.54,370859,0
+CRL.US,D,20160415,000000,80.6,80.87,80.01,80.47,599023,0
+CRL.US,D,20160418,000000,80.31,82.38,80.27,81.53,955938,0
+CRL.US,D,20160419,000000,81.57,81.8,79.2,79.35,488753,0
+CRL.US,D,20160420,000000,79.38,80.69,78.83,80.25,363767,0
+CRL.US,D,20160421,000000,80.41,81.1,80.065,80.82,187118,0
+CRL.US,D,20160422,000000,80.88,81.335,80.15,80.99,208425,0
+CRL.US,D,20160425,000000,81.14,82.3299,80.42,81.67,388155,0
+CRL.US,D,20160426,000000,81.95,82.35,80.47,81.5,319759,0
+CRL.US,D,20160427,000000,81.36,81.81,80.65,81.53,272225,0
+CRL.US,D,20160428,000000,81.11,81.59,79.92,80.03,369548,0
+CRL.US,D,20160429,000000,79.43,79.87,78.38,79.27,330777,0
+CRL.US,D,20160502,000000,79.64,80.06,78.68,79.4,611009,0
+CRL.US,D,20160503,000000,79.3,79.81,76.54,78.8,967170,0
+CRL.US,D,20160504,000000,78.8,80.79,77.045,79.01,931651,0
+CRL.US,D,20160505,000000,79.32,80.98,78.805,80.75,481564,0
+CRL.US,D,20160506,000000,80.28,81.22,79.955,80.89,463904,0
+CRL.US,D,20160509,000000,81.17,83.28,80.695,83.01,698148,0
+CRL.US,D,20160510,000000,83.24,84.07,82.63,84.01,559999,0
+CRL.US,D,20160511,000000,84.62,84.79,81.92,82.01,490036,0
+CRL.US,D,20160512,000000,82.01,82.59,80.81,81.42,402725,0
+CRL.US,D,20160513,000000,81.33,83.11,81.33,82.81,344837,0
+CRL.US,D,20160516,000000,83.04,84.43,82.48,83.96,301215,0
+CRL.US,D,20160517,000000,83.96,84.18,83.05,83.73,433738,0
+CRL.US,D,20160518,000000,83.61,84.51,82.9001,83.92,337021,0
+CRL.US,D,20160519,000000,83.62,84.35,82.81,83.69,222736,0
+CRL.US,D,20160520,000000,84.18,84.8799,83.72,84.59,464415,0
+CRL.US,D,20160523,000000,84.6,85.62,84.35,84.49,260322,0
+CRL.US,D,20160524,000000,85,85.65,84.6,85.41,430173,0
+CRL.US,D,20160525,000000,85.48,85.9,84.98,85.37,225394,0
+CRL.US,D,20160526,000000,85.35,85.88,84.52,85.52,344808,0
+CRL.US,D,20160527,000000,85.69,86.45,85.21,86.04,378777,0
+CRL.US,D,20160531,000000,86.24,86.54,85.3,85.93,298945,0
+CRL.US,D,20160601,000000,85.79,86.55,85.16,86.5,294684,0
+CRL.US,D,20160602,000000,87.95,87.95,86.23,87.45,424753,0
+CRL.US,D,20160603,000000,87.12,87.2,85.5,85.85,357651,0
+CRL.US,D,20160606,000000,85.79,86.49,84.93,86.12,279041,0
+CRL.US,D,20160607,000000,86.09,86.48,85.04,85.6,219560,0
+CRL.US,D,20160608,000000,85.48,85.99,84.75,85.72,209860,0
+CRL.US,D,20160609,000000,85.44,86.61,85.44,86.03,392133,0
+CRL.US,D,20160610,000000,86.41,86.41,83.9,84.73,290109,0
+CRL.US,D,20160613,000000,84.18,85.32,84.01,84.32,451407,0
+CRL.US,D,20160614,000000,83.87,84.25,82.82,84.13,266748,0
+CRL.US,D,20160615,000000,84.72,84.72,83.5,83.82,262150,0
+CRL.US,D,20160616,000000,83.51,83.9899,82.45,83.12,290312,0
+CRL.US,D,20160617,000000,83.13,83.315,81.8,82.09,535819,0
+CRL.US,D,20160620,000000,82.76,83.62,82.6801,82.89,216941,0
+CRL.US,D,20160621,000000,82.82,83.65,82.27,82.74,342840,0
+CRL.US,D,20160622,000000,82.51,84.61,82.45,83.32,332059,0
+CRL.US,D,20160623,000000,84.01,84.5,83.41,84.18,291724,0
+CRL.US,D,20160624,000000,81.55,82.07,80.14,80.35,406219,0
+CRL.US,D,20160627,000000,80.09,80.09,75.54,75.95,1161541,0
+CRL.US,D,20160628,000000,76.9,78.99,76.5,78.74,411733,0
+CRL.US,D,20160629,000000,79.58,80.62,79.11,80.6,380957,0
+CRL.US,D,20160630,000000,80.55,82.48,80.3,82.44,513621,0
+CRL.US,D,20160701,000000,82.59,83.88,82.12,83.3,302063,0
+CRL.US,D,20160705,000000,82.93,83.27,81.82,82.83,278466,0
+CRL.US,D,20160706,000000,82.44,83.49,82.19,83.46,375264,0
+CRL.US,D,20160707,000000,83.68,84.765,83.63,84.5,224495,0
+CRL.US,D,20160708,000000,84.95,85.84,84.38,85.52,192812,0
+CRL.US,D,20160711,000000,85.59,86.025,85.3401,85.55,177414,0
+CRL.US,D,20160712,000000,86.2,86.98,85.87,85.97,286581,0
+CRL.US,D,20160713,000000,86.39,86.39,84.93,84.96,465193,0
+CRL.US,D,20160714,000000,85.4,86.1597,85.05,86.05,195546,0
+CRL.US,D,20160715,000000,86.16,86.48,85.55,85.62,220554,0
+CRL.US,D,20160718,000000,85.53,85.63,84.9,85.15,172087,0
+CRL.US,D,20160719,000000,85.03,85.475,84.21,84.57,317631,0
+CRL.US,D,20160720,000000,84.68,86.53,84.68,86.18,261257,0
+CRL.US,D,20160721,000000,86.25,86.56,85.52,86.01,298909,0
+CRL.US,D,20160722,000000,86.3,87.24,85.68,86.78,299425,0
+CRL.US,D,20160725,000000,86.85,87.2,85.92,86.35,296532,0
+CRL.US,D,20160726,000000,86.16,87.98,86.07,87.79,443672,0
+CRL.US,D,20160727,000000,87.88,87.88,86.46,87.02,264895,0
+CRL.US,D,20160728,000000,86.96,87.7095,86.42,87.5,265444,0
+CRL.US,D,20160729,000000,87.55,88.5599,87.19,87.93,262588,0
+CRL.US,D,20160801,000000,87.9,89.08,87.67,88.44,319948,0
+CRL.US,D,20160802,000000,88.25,88.56,86.15,87.04,566594,0
+CRL.US,D,20160803,000000,89.04,89.18,85.76,85.96,940074,0
+CRL.US,D,20160804,000000,86.54,88.09,85.7,87.02,512622,0
+CRL.US,D,20160805,000000,87.27,87.39,85.53,85.72,446976,0
+CRL.US,D,20160808,000000,85.78,86.68,84.09,84.33,370969,0
+CRL.US,D,20160809,000000,84.36,84.4888,83.8339,84.15,256497,0
+CRL.US,D,20160810,000000,84.01,84.21,82.89,83.13,263586,0
+CRL.US,D,20160811,000000,83.26,83.58,82.45,83.27,320894,0
+CRL.US,D,20160812,000000,82.97,83.6,82.71,82.92,259641,0
+CRL.US,D,20160815,000000,82.95,83.68,82.95,83.29,202897,0
+CRL.US,D,20160816,000000,83.09,83.81,82.89,83.35,528692,0
+CRL.US,D,20160817,000000,83.35,83.57,82.79,82.92,265577,0
+CRL.US,D,20160818,000000,82.75,83.79,82.56,83.36,298062,0
+CRL.US,D,20160819,000000,83.24,83.39,82.38,82.66,199704,0
+CRL.US,D,20160822,000000,82.59,83.98,82.59,83.59,218241,0
+CRL.US,D,20160823,000000,83.84,84.59,83.34,83.55,348690,0
+CRL.US,D,20160824,000000,83.61,84.56,81.76,81.92,364471,0
+CRL.US,D,20160825,000000,82.16,83.02,81.48,82.32,322922,0
+CRL.US,D,20160826,000000,82.38,83.5,82.3,83.11,378086,0
+CRL.US,D,20160829,000000,83.2,84.24,82.99,84.02,233637,0
+CRL.US,D,20160830,000000,84.18,84.46,83.86,84.26,260541,0
+CRL.US,D,20160831,000000,84.07,84.07,82.79,83.21,269586,0
+CRL.US,D,20160901,000000,83.3,83.88,82.88,83.6,189679,0
+CRL.US,D,20160902,000000,83.97,84.7,83.62,84.42,315441,0
+CRL.US,D,20160906,000000,83.14,83.66,80.28,80.98,917783,0
+CRL.US,D,20160907,000000,81.15,82.54,80.8,82.08,769498,0
+CRL.US,D,20160908,000000,82.19,82.19,81.35,81.55,450907,0
+CRL.US,D,20160909,000000,80.81,80.98,78.75,78.76,421867,0
+CRL.US,D,20160912,000000,78.15,80.56,78.15,80.18,539401,0
+CRL.US,D,20160913,000000,79.85,80.12,78.46,79.62,365140,0
+CRL.US,D,20160914,000000,79.97,80.77,79.5301,80.56,466989,0
+CRL.US,D,20160915,000000,80.52,81.53,79.93,81.24,231813,0
+CRL.US,D,20160916,000000,80.85,81.33,80.78,81.02,392887,0
+CRL.US,D,20160919,000000,81.18,81.408,80.42,80.47,272005,0
+CRL.US,D,20160920,000000,80.97,81,80.25,80.51,280691,0
+CRL.US,D,20160921,000000,80.82,81.86,80.54,81.72,331741,0
+CRL.US,D,20160922,000000,82.19,83.33,81.94,82.96,370375,0
+CRL.US,D,20160923,000000,82.66,83.05,81.78,82.76,277427,0
+CRL.US,D,20160926,000000,82.3,83.09,82.02,82.5,251592,0
+CRL.US,D,20160927,000000,82.62,84,82.27,83.94,237921,0
+CRL.US,D,20160928,000000,84,84,82.88,83.55,237205,0
+CRL.US,D,20160929,000000,83.68,83.68,81.72,82.54,257930,0
+CRL.US,D,20160930,000000,83.1,83.74,82.11,83.34,325611,0
+CRL.US,D,20161003,000000,82.94,83.7,82.36,83.68,243437,0
+CRL.US,D,20161004,000000,83.79,84.53,82.9,83.07,268589,0
+CRL.US,D,20161005,000000,83.26,84.33,82.94,82.97,285188,0
+CRL.US,D,20161006,000000,82.95,83.32,82.16,83.3,248402,0
+CRL.US,D,20161007,000000,83.36,83.36,81.79,83.04,288586,0
+CRL.US,D,20161010,000000,83.23,84.26,83.23,83.48,162684,0
+CRL.US,D,20161011,000000,82.94,82.96,81.08,81.62,237753,0
+CRL.US,D,20161012,000000,81.73,81.85,80.35,80.69,354825,0
+CRL.US,D,20161013,000000,80.17,81.22,79.92,80.91,197474,0
+CRL.US,D,20161014,000000,81.18,81.56,80.43,80.55,213545,0
+CRL.US,D,20161017,000000,80.45,80.92,79.97,80.05,228221,0
+CRL.US,D,20161018,000000,80.92,81.61,80.81,81.08,200984,0
+CRL.US,D,20161019,000000,81.28,81.28,80.37,80.58,223883,0
+CRL.US,D,20161020,000000,80.32,83.47,80.25,83,434225,0
+CRL.US,D,20161021,000000,82.52,82.56,81.8,82.13,218734,0
+CRL.US,D,20161024,000000,82.59,83.47,82.59,82.82,218316,0
+CRL.US,D,20161025,000000,82.53,82.53,79.55,79.88,403551,0
+CRL.US,D,20161026,000000,79.44,79.44,77.62,77.99,634578,0
+CRL.US,D,20161027,000000,78.44,78.44,76.44,76.48,446892,0
+CRL.US,D,20161028,000000,76.22,76.67,75.63,76,306962,0
+CRL.US,D,20161031,000000,76.07,76.42,75.63,75.88,578545,0
+CRL.US,D,20161101,000000,75.94,76.83,74.01,74.08,1240361,0
+CRL.US,D,20161102,000000,73.4,73.57,69.69,70.12,1523123,0
+CRL.US,D,20161103,000000,69.79,70.52,67.2,67.4,1008123,0
+CRL.US,D,20161104,000000,67.37,69.43,67.36,68.19,1230534,0
+CRL.US,D,20161107,000000,69.34,70.47,68.84,70.29,936501,0
+CRL.US,D,20161108,000000,69.92,72.55,68.711,72.1,817522,0
+CRL.US,D,20161109,000000,70.55,75.68,70.55,75.35,1253731,0
+CRL.US,D,20161110,000000,76.23,77.26,75.21,75.37,805141,0
+CRL.US,D,20161111,000000,74.82,75.24,73.86,74.63,800238,0
+CRL.US,D,20161114,000000,75.06,75.6,74.3,75.06,439553,0
+CRL.US,D,20161115,000000,75,75.08,73.31,73.98,777832,0
+CRL.US,D,20161116,000000,73.7,73.98,72,72.29,607858,0
+CRL.US,D,20161117,000000,71.77,73.81,71.73,73.71,538283,0
+CRL.US,D,20161118,000000,73.72,73.87,73.26,73.5,500013,0
+CRL.US,D,20161121,000000,73.5,73.55,72.11,72.44,644721,0
+CRL.US,D,20161122,000000,72.53,72.685,71.7,72.44,378590,0
+CRL.US,D,20161123,000000,71.84,72.74,71.56,72.63,302426,0
+CRL.US,D,20161125,000000,72.69,73.01,72.2,72.22,171553,0
+CRL.US,D,20161128,000000,72.13,72.22,71.22,71.56,464110,0
+CRL.US,D,20161129,000000,71.49,71.86,71.27,71.56,295068,0
+CRL.US,D,20161130,000000,73.22,73.68,70.98,71.1,977127,0
+CRL.US,D,20161201,000000,71.36,71.53,69.74,70.02,439073,0
+CRL.US,D,20161202,000000,69.79,72.61,69.51,71.87,815100,0
+CRL.US,D,20161205,000000,72.55,72.9289,71.56,72.14,379605,0
+CRL.US,D,20161206,000000,72.27,74.3,71.48,74.01,543461,0
+CRL.US,D,20161207,000000,73.67,73.67,72.06,72.45,410209,0
+CRL.US,D,20161208,000000,72.46,73.61,72.07,73.52,401888,0
+CRL.US,D,20161209,000000,73.82,75.14,73.6,74.15,445094,0
+CRL.US,D,20161212,000000,73.7,75.29,73.13,75.06,490281,0
+CRL.US,D,20161213,000000,75.52,75.59,74.62,75.44,409124,0
+CRL.US,D,20161214,000000,75.6,77.1,75.08,75.64,567835,0
+CRL.US,D,20161215,000000,75.66,76.67,75.505,76.5,302625,0
+CRL.US,D,20161216,000000,76.9,77.3,75.52,75.74,948132,0
+CRL.US,D,20161219,000000,75.5,76.33,74.49,74.96,475748,0
+CRL.US,D,20161220,000000,75.36,76.05,75.1,75.49,379404,0
+CRL.US,D,20161221,000000,75.66,75.66,74.46,74.6,385556,0
+CRL.US,D,20161222,000000,74.77,75.01,73.81,74.38,327107,0
+CRL.US,D,20161223,000000,74.49,75.9,74.46,75.7,222218,0
+CRL.US,D,20161227,000000,75.71,76.345,75.42,76.04,179293,0
+CRL.US,D,20161228,000000,76.15,76.2199,75.27,75.6,198692,0
+CRL.US,D,20161229,000000,75.74,76.105,75.55,76.08,176495,0
+CRL.US,D,20161230,000000,76.04,76.63,75.66,76.19,351524,0
+CRL.US,D,20170103,000000,76.7,76.78,75.25,76.53,402106,0
+CRL.US,D,20170104,000000,77.34,79.67,77.31,79.32,752848,0
+CRL.US,D,20170105,000000,79.32,81,78.62,80.56,883551,0
+CRL.US,D,20170106,000000,80.28,81.02,80.17,80.83,443814,0
+CRL.US,D,20170109,000000,81.03,81.34,80.21,80.6,362883,0
+CRL.US,D,20170110,000000,81,82.89,81,81.3,357222,0
+CRL.US,D,20170111,000000,81.15,81.15,79.445,80,421233,0
+CRL.US,D,20170112,000000,79.74,80.75,78.84,80.74,490611,0
+CRL.US,D,20170113,000000,80.93,81.46,80.3,80.54,288957,0
+CRL.US,D,20170117,000000,79.95,80.07,78.6,79.79,514228,0
+CRL.US,D,20170118,000000,80.05,80.42,79.08,80.02,425672,0
+CRL.US,D,20170119,000000,79.85,80.19,78.51,80.07,382245,0
+CRL.US,D,20170120,000000,79.89,80.2,79.245,79.86,440478,0
+CRL.US,D,20170123,000000,79.63,80.1,78.98,79.42,460668,0
+CRL.US,D,20170124,000000,79.65,79.65,78.25,79.28,219025,0
+CRL.US,D,20170125,000000,79.74,79.95,79.14,79.86,1011915,0
+CRL.US,D,20170126,000000,79.87,79.94,78.82,78.84,326832,0
+CRL.US,D,20170127,000000,78.77,79.33,78.7,79.05,400900,0
+CRL.US,D,20170130,000000,78,78.98,77.61,78.38,292349,0
+CRL.US,D,20170131,000000,77.93,80.9865,77.6646,80.8,287596,0
+CRL.US,D,20170201,000000,80.78,82.03,80.205,81.92,420095,0
+CRL.US,D,20170202,000000,81.31,82,80.74,81.86,288450,0
+CRL.US,D,20170203,000000,82.05,82.67,81.325,82.43,228658,0
+CRL.US,D,20170206,000000,82.2,82.47,81.36,81.99,171340,0
+CRL.US,D,20170207,000000,82.39,82.61,81.46,82.58,289566,0
+CRL.US,D,20170208,000000,82.3,82.95,81.56,82.49,368017,0
+CRL.US,D,20170209,000000,82.69,83.71,82.39,83.6,339528,0
+CRL.US,D,20170210,000000,84,84,82.92,83.34,403231,0
+CRL.US,D,20170213,000000,83.33,83.7899,81.81,82.47,772685,0
+CRL.US,D,20170214,000000,86.49,89.585,85,88.95,1207159,0
+CRL.US,D,20170215,000000,88.99,89.44,87.74,88.72,625852,0
+CRL.US,D,20170216,000000,88.32,88.595,87.43,88.41,471786,0
+CRL.US,D,20170217,000000,88.25,89.12,87.821,88.5,273627,0
+CRL.US,D,20170221,000000,88.6,89,87.93,88.4,267568,0
+CRL.US,D,20170222,000000,88.06,88.51,87.43,87.93,285888,0
+CRL.US,D,20170223,000000,88.49,88.63,87.345,87.81,288087,0
+CRL.US,D,20170224,000000,87.65,88.071,87.06,88.05,292732,0
+CRL.US,D,20170227,000000,87.81,89.73,87.81,89.54,460503,0
+CRL.US,D,20170228,000000,88.62,89.259,86.83,86.97,671827,0
+CRL.US,D,20170301,000000,87.64,88.97,87.24,87.48,378634,0
+CRL.US,D,20170302,000000,87.3,87.98,86.94,87.59,362988,0
+CRL.US,D,20170303,000000,87.52,88.46,86.9601,88.04,350083,0
+CRL.US,D,20170306,000000,87.55,88.62,87.305,87.5,349444,0
+CRL.US,D,20170307,000000,86.72,88.275,86.72,88.12,545429,0
+CRL.US,D,20170308,000000,87.12,89.4,86.25,88.88,410678,0
+CRL.US,D,20170309,000000,88.49,89.64,88.49,89.01,388178,0
+CRL.US,D,20170310,000000,89.51,89.99,88.84,89.54,557047,0
+CRL.US,D,20170313,000000,89.54,89.93,88.68,89.16,223169,0
+CRL.US,D,20170314,000000,89.11,89.91,88.53,89.5,345187,0
+CRL.US,D,20170315,000000,89.76,91.57,89.75,91.4,618321,0
+CRL.US,D,20170316,000000,90.89,91.25,88.76,89.39,687310,0
+CRL.US,D,20170317,000000,89.18,90.27,88.815,90,541690,0
+CRL.US,D,20170320,000000,90,90.15,88.925,89.19,245309,0
+CRL.US,D,20170321,000000,89.35,89.77,87.885,88.12,588473,0
+CRL.US,D,20170322,000000,88.25,89.03,87.68,88.45,218692,0
+CRL.US,D,20170323,000000,88.42,88.808,87.75,87.81,176529,0
+CRL.US,D,20170324,000000,87.97,88.98,87.76,88.11,243865,0
+CRL.US,D,20170327,000000,87.72,88.68,87.5601,88.45,259837,0
+CRL.US,D,20170328,000000,88.81,89.54,88.3,89.36,533103,0
+CRL.US,D,20170329,000000,89.3,89.75,88.56,89.43,244668,0
+CRL.US,D,20170330,000000,89.36,89.97,89.085,89.62,254397,0
+CRL.US,D,20170331,000000,89.53,90.51,89.27,89.95,286949,0
+CRL.US,D,20170403,000000,89.81,90.59,89.33,89.47,278966,0
+CRL.US,D,20170404,000000,89.31,89.6,88.04,88.1,346626,0
+CRL.US,D,20170405,000000,88.54,89.19,87.43,87.52,460347,0
+CRL.US,D,20170406,000000,87.61,87.78,86.8,87.75,254761,0
+CRL.US,D,20170407,000000,87.37,87.85,86.44,87.49,315812,0
+CRL.US,D,20170410,000000,87.56,88.01,86.95,87.12,229336,0
+CRL.US,D,20170411,000000,87.03,87.6691,86.66,87.59,188775,0
+CRL.US,D,20170412,000000,87.41,87.94,86.6501,87.09,149427,0
+CRL.US,D,20170413,000000,87.25,87.99,86.6,87.38,232198,0
+CRL.US,D,20170417,000000,87.61,88.22,87.34,87.98,192689,0
+CRL.US,D,20170418,000000,87.52,87.99,87,87.69,182155,0
+CRL.US,D,20170419,000000,87.87,89.36,87.65,88.5,314740,0
+CRL.US,D,20170420,000000,88.85,89.82,88.15,89.34,180874,0
+CRL.US,D,20170421,000000,89.26,89.33,88.1101,88.83,302687,0
+CRL.US,D,20170424,000000,89.81,89.83,88.98,89.01,293952,0
+CRL.US,D,20170425,000000,89.11,89.5199,86.66,88.37,536183,0
+CRL.US,D,20170426,000000,88.72,89.7,88.26,88.31,407909,0
+CRL.US,D,20170427,000000,88.61,90.14,88.37,89.62,295591,0
+CRL.US,D,20170428,000000,89.45,89.77,89.03,89.7,263123,0
+CRL.US,D,20170501,000000,89.99,90.83,89.24,90.43,750533,0
+CRL.US,D,20170502,000000,90.26,90.86,89.605,90.36,384903,0
+CRL.US,D,20170503,000000,90.38,90.9499,89.19,90.03,238890,0
+CRL.US,D,20170504,000000,90.47,90.98,89.825,90.49,310440,0
+CRL.US,D,20170505,000000,90.69,90.8,90.11,90.59,261755,0
+CRL.US,D,20170508,000000,90.34,91.88,89.74,91.52,559524,0
+CRL.US,D,20170509,000000,91.68,92.61,91.0801,91.7,728439,0
+CRL.US,D,20170510,000000,87.28,90.51,86.97,90.22,1038205,0
+CRL.US,D,20170511,000000,89.99,90.02,87.44,88.23,811962,0
+CRL.US,D,20170512,000000,88.43,88.91,87.72,88.28,565456,0
+CRL.US,D,20170515,000000,88.19,89.93,88.14,89.63,364001,0
+CRL.US,D,20170516,000000,89.93,90.32,89.3563,90.19,333250,0
+CRL.US,D,20170517,000000,89.47,89.66,88.38,88.48,303810,0
+CRL.US,D,20170518,000000,88.61,89.58,87.92,89.4,309450,0
+CRL.US,D,20170519,000000,89.56,90.0462,88.86,89.6,218973,0
+CRL.US,D,20170522,000000,89.61,90.97,89.37,90.39,497746,0
+CRL.US,D,20170523,000000,90.87,90.96,90.21,90.62,184361,0
+CRL.US,D,20170524,000000,90.6,92.04,90.29,91.7,254720,0
+CRL.US,D,20170525,000000,91.72,92.91,91.33,92.26,215586,0
+CRL.US,D,20170526,000000,92.22,93.08,92.18,92.6,195100,0
+CRL.US,D,20170530,000000,92.65,92.96,91.57,91.79,303466,0
+CRL.US,D,20170531,000000,91.98,92.38,91.47,92.05,216443,0
+CRL.US,D,20170601,000000,92.53,93.66,92.28,93.45,266045,0
+CRL.US,D,20170602,000000,93.75,94.07,93.29,93.72,195598,0
+CRL.US,D,20170605,000000,93.63,93.9982,93,93.61,170993,0
+CRL.US,D,20170606,000000,93.59,93.65,92.548,93.07,254634,0
+CRL.US,D,20170607,000000,93.18,93.89,92.82,93.5,228160,0
+CRL.US,D,20170608,000000,93.4,95.41,93.1,95.19,391836,0
+CRL.US,D,20170609,000000,95.32,95.83,94.03,94.23,539882,0
+CRL.US,D,20170612,000000,94.12,94.39,92.67,93.53,298033,0
+CRL.US,D,20170613,000000,93.95,94.64,93.71,94.14,189799,0
+CRL.US,D,20170614,000000,94.56,94.96,93.96,94.8,331620,0
+CRL.US,D,20170615,000000,94.21,95.16,94.135,95.15,231132,0
+CRL.US,D,20170616,000000,95.46,95.83,95.14,95.76,525918,0
+CRL.US,D,20170619,000000,96,97.92,95.98,97.75,343576,0
+CRL.US,D,20170620,000000,97.54,99.5,97.07,99.1,612332,0
+CRL.US,D,20170621,000000,99.25,99.82,98.97,99.46,423537,0
+CRL.US,D,20170622,000000,99.62,101.23,98.92,100.41,417719,0
+CRL.US,D,20170623,000000,100.35,100.979,99.95,100.29,435448,0
+CRL.US,D,20170626,000000,100.49,101.2,99.6,100.63,205515,0
+CRL.US,D,20170627,000000,100.64,101.27,99.59,99.9,302828,0
+CRL.US,D,20170628,000000,100.34,101.69,100.241,101.2,197836,0
+CRL.US,D,20170629,000000,101.5,102.32,100.78,101.54,384752,0
+CRL.US,D,20170630,000000,101.89,101.89,100.73,101.15,288042,0
+CRL.US,D,20170703,000000,101.61,101.61,100.62,101.06,136100,0
+CRL.US,D,20170705,000000,101.24,101.81,100.695,101.23,309771,0
+CRL.US,D,20170706,000000,100.53,100.85,99.16,99.26,316326,0
+CRL.US,D,20170707,000000,99.86,100.5,99.79,100.25,224675,0
+CRL.US,D,20170710,000000,100.13,100.195,98.72,99.25,317364,0
+CRL.US,D,20170711,000000,99.28,100.52,99.045,99.39,233700,0
+CRL.US,D,20170712,000000,99.86,101.03,98.07,99.97,247857,0
+CRL.US,D,20170713,000000,100.22,100.98,98.55,100.65,263670,0
+CRL.US,D,20170714,000000,100.82,101.24,100.28,100.56,160733,0
+CRL.US,D,20170717,000000,100.88,101.59,100.26,100.7,158196,0
+CRL.US,D,20170718,000000,100.75,100.75,99.33,99.69,226562,0
+CRL.US,D,20170719,000000,100.15,100.46,99.07,100.13,220500,0
+CRL.US,D,20170720,000000,100.46,101.245,100.305,101.1,170671,0
+CRL.US,D,20170721,000000,101.03,101.83,100.57,101.16,137343,0
+CRL.US,D,20170724,000000,101.16,102.1,101.05,101.72,172453,0
+CRL.US,D,20170725,000000,101.57,101.7,99.96,100.19,442827,0
+CRL.US,D,20170726,000000,100.3,100.675,99.16,99.44,367745,0
+CRL.US,D,20170727,000000,99.61,99.81,98.21,98.44,317448,0
+CRL.US,D,20170728,000000,98.42,98.73,96.08,97.53,444809,0
+CRL.US,D,20170731,000000,97.76,98.56,97.49,98.2,336342,0
+CRL.US,D,20170801,000000,98.84,98.97,97.72,98.87,344921,0
+CRL.US,D,20170802,000000,99.11,99.865,98.59,99.53,227611,0
+CRL.US,D,20170803,000000,99.25,99.67,98.81,99.5,310583,0
+CRL.US,D,20170804,000000,99.721,99.97,99.2,99.53,208349,0
+CRL.US,D,20170807,000000,99.6,99.9,98.9,99.6,372703,0
+CRL.US,D,20170808,000000,99.6,100.68,98.19,98.36,447724,0
+CRL.US,D,20170809,000000,97.66,98.93,94.15,98.36,529122,0
+CRL.US,D,20170810,000000,98.28,98.89,96.6411,96.72,653010,0
+CRL.US,D,20170811,000000,96.38,99.04,96.2,97.97,499107,0
+CRL.US,D,20170814,000000,98.31,98.52,96.83,98.15,264797,0
+CRL.US,D,20170815,000000,98.25,99.19,97.97,98.58,210665,0
+CRL.US,D,20170816,000000,99.04,100,99.01,99.38,299842,0
+CRL.US,D,20170817,000000,99.29,100.63,98.42,99.71,439360,0
+CRL.US,D,20170818,000000,99.43,100.42,98.9,99.98,321047,0
+CRL.US,D,20170821,000000,99.97,101.385,99.83,101.21,315300,0
+CRL.US,D,20170822,000000,101.37,104.09,101.178,103.98,406203,0
+CRL.US,D,20170823,000000,103.65,104.9,103.42,103.66,569025,0
+CRL.US,D,20170824,000000,103.82,105.419,103.52,104.99,266400,0
+CRL.US,D,20170825,000000,105.33,106.19,104.97,105.03,428326,0
+CRL.US,D,20170828,000000,105.27,106.44,105.1,105.81,346540,0
+CRL.US,D,20170829,000000,105.86,106.64,105.655,106.43,469149,0
+CRL.US,D,20170830,000000,106.21,107.39,105.94,106.8,347542,0
+CRL.US,D,20170831,000000,107.07,108.85,107.07,108.8,396951,0
+CRL.US,D,20170901,000000,108.93,109.38,108.08,108.22,326677,0
+CRL.US,D,20170905,000000,107.95,108.91,106.9,107.45,357127,0
+CRL.US,D,20170906,000000,108.15,108.27,106.84,107.86,405896,0
+CRL.US,D,20170907,000000,108.25,109.27,107.31,109.25,353591,0
+CRL.US,D,20170908,000000,108.71,109.59,108.07,108.18,485240,0
+CRL.US,D,20170911,000000,108.93,108.93,107.86,108.57,493633,0
+CRL.US,D,20170912,000000,108.66,109.26,108.06,109.26,462360,0
+CRL.US,D,20170913,000000,109.16,109.425,107.39,107.53,552818,0
+CRL.US,D,20170914,000000,107.36,108.22,106.07,106.31,489499,0
+CRL.US,D,20170915,000000,106.02,106.53,105.321,106.02,572859,0
+CRL.US,D,20170918,000000,106.35,107.47,105.87,107.29,401166,0
+CRL.US,D,20170919,000000,107.25,107.32,105.52,105.68,404609,0
+CRL.US,D,20170920,000000,105.58,106.48,105.13,105.8,297157,0
+CRL.US,D,20170921,000000,105.68,105.97,105.22,105.38,229597,0
+CRL.US,D,20170922,000000,105.52,105.83,104.3,105.51,428696,0
+CRL.US,D,20170925,000000,105.24,106.325,104.45,105.84,251177,0
+CRL.US,D,20170926,000000,105.82,106.19,105,105.43,328796,0
+CRL.US,D,20170927,000000,105.96,107.31,105.89,107.03,297816,0
+CRL.US,D,20170928,000000,106.9,107.34,106.47,106.93,295185,0
+CRL.US,D,20170929,000000,106.94,108.41,106.84,108.02,330920,0
+CRL.US,D,20171002,000000,108.05,109,107.99,108.93,443378,0
+CRL.US,D,20171003,000000,108.92,109.42,108.61,109.32,293937,0
+CRL.US,D,20171004,000000,109.3,109.74,108.78,109.58,267283,0
+CRL.US,D,20171005,000000,109.72,110.52,109.02,110.12,373130,0
+CRL.US,D,20171006,000000,109.91,110.59,109.27,109.9,207181,0
+CRL.US,D,20171009,000000,110.57,110.82,109.5,110.46,221350,0
+CRL.US,D,20171010,000000,110.82,111.84,110.82,111.8,246651,0
+CRL.US,D,20171011,000000,111.74,112.97,111.74,112.8,272244,0
+CRL.US,D,20171012,000000,112.65,113.83,112.35,112.59,428894,0
+CRL.US,D,20171013,000000,113.17,113.17,111.901,112.92,250821,0
+CRL.US,D,20171016,000000,113.77,114.61,112.94,114.07,265098,0
+CRL.US,D,20171017,000000,114.02,114.5,113.81,114.23,171888,0
+CRL.US,D,20171018,000000,114.58,114.935,114.01,114.7,264321,0
+CRL.US,D,20171019,000000,114.76,115.6,114.17,115.35,498602,0
+CRL.US,D,20171020,000000,115.66,115.96,114.84,115.17,324047,0
+CRL.US,D,20171023,000000,115.37,115.44,114.3,114.91,207186,0
+CRL.US,D,20171024,000000,115.42,115.42,113.45,114.81,214059,0
+CRL.US,D,20171025,000000,115.27,115.5,114.39,114.87,479604,0
+CRL.US,D,20171026,000000,114.91,118.39,114.7,118.09,506689,0
+CRL.US,D,20171027,000000,118.32,118.659,114.905,117.38,423098,0
+CRL.US,D,20171030,000000,117.25,117.82,114.99,115.13,183113,0
+CRL.US,D,20171031,000000,115.22,116.41,115.14,116.29,536276,0
+CRL.US,D,20171101,000000,116.59,118,116.3,117.76,508541,0
+CRL.US,D,20171102,000000,117.41,119.05,117.02,117.13,339953,0
+CRL.US,D,20171103,000000,117.03,118.31,116.71,117.75,276898,0
+CRL.US,D,20171106,000000,117.67,118.17,116.72,117.35,354515,0
+CRL.US,D,20171107,000000,117.13,117.525,116.25,116.89,304333,0
+CRL.US,D,20171108,000000,117.19,118.95,117.02,117.8,547957,0
+CRL.US,D,20171109,000000,108,108,100.44,102.85,1987546,0
+CRL.US,D,20171110,000000,102.64,104.49,100.88,102.12,1051719,0
+CRL.US,D,20171113,000000,101.5,102.29,100.24,101.93,640256,0
+CRL.US,D,20171114,000000,101.57,101.89,100.28,100.92,363088,0
+CRL.US,D,20171115,000000,99.99,100.785,99.395,100.43,334175,0
+CRL.US,D,20171116,000000,100.56,102.16,100.56,101.47,604299,0
+CRL.US,D,20171117,000000,101.24,102,100.61,101.39,376906,0
+CRL.US,D,20171120,000000,101.41,101.8,101.02,101.51,240637,0
+CRL.US,D,20171121,000000,101.69,102.49,100.86,102.43,364263,0
+CRL.US,D,20171122,000000,102.63,103.36,102.21,102.29,209683,0
+CRL.US,D,20171124,000000,102.36,102.54,101.72,101.8,129621,0
+CRL.US,D,20171127,000000,101.5,103.15,101.38,102.3,363075,0
+CRL.US,D,20171128,000000,102.65,103.56,102.16,103.39,483746,0
+CRL.US,D,20171129,000000,103.48,103.48,101.92,102.66,337931,0
+CRL.US,D,20171130,000000,103.04,104.36,102.64,104.2,329026,0
+CRL.US,D,20171201,000000,104.2,104.755,102.73,104.29,358463,0
+CRL.US,D,20171204,000000,105.08,105.37,101.86,102.07,388938,0
+CRL.US,D,20171205,000000,102.06,103.33,101.521,101.82,443464,0
+CRL.US,D,20171206,000000,101.9,102.95,101.29,102.48,218270,0
+CRL.US,D,20171207,000000,102.14,103.3,101.93,103.13,250777,0
+CRL.US,D,20171208,000000,103.62,103.87,102.65,103.84,174576,0
+CRL.US,D,20171211,000000,104.05,104.87,103.348,103.9,294369,0
+CRL.US,D,20171212,000000,104.15,105.11,103.23,104.57,259767,0
+CRL.US,D,20171213,000000,105.31,107.08,104.705,106,368797,0
+CRL.US,D,20171214,000000,106.21,106.285,104.415,104.88,301305,0
+CRL.US,D,20171215,000000,104.84,108.17,104.84,108.08,803334,0
+CRL.US,D,20171218,000000,108.63,109.86,108.25,108.45,291740,0
+CRL.US,D,20171219,000000,108.72,110.35,108.44,109.74,368410,0
+CRL.US,D,20171220,000000,110.2,110.415,109.21,109.44,229301,0
+CRL.US,D,20171221,000000,109.9,109.98,108.42,108.77,167849,0
+CRL.US,D,20171222,000000,108.8,108.83,107.64,108.51,159735,0
+CRL.US,D,20171226,000000,108.71,108.74,107.5,107.77,167366,0
+CRL.US,D,20171227,000000,107.85,108.95,107.85,108.95,180642,0
+CRL.US,D,20171228,000000,109.38,109.75,108.14,109.74,240395,0
+CRL.US,D,20171229,000000,110,110.705,109.33,109.45,195284,0
+CRL.US,D,20180102,000000,109.81,110.86,109.12,110.65,347605,0
+CRL.US,D,20180103,000000,111.08,111.08,108.87,110.31,404993,0
+CRL.US,D,20180104,000000,110.61,110.655,109.21,109.47,327838,0
+CRL.US,D,20180105,000000,110.16,112.46,109.69,111.88,230198,0
+CRL.US,D,20180108,000000,112.11,112.285,110.42,111.89,181715,0
+CRL.US,D,20180109,000000,112.44,112.47,110.19,110.47,336943,0
+CRL.US,D,20180110,000000,109.94,109.94,108.01,109.85,416778,0
+CRL.US,D,20180111,000000,109.91,110.36,107.37,108.06,483951,0
+CRL.US,D,20180112,000000,108.23,108.23,104.86,105.34,694058,0
+CRL.US,D,20180116,000000,105.64,106.45,104.92,105.76,423214,0
+CRL.US,D,20180117,000000,106.29,106.94,105.35,106.77,328952,0
+CRL.US,D,20180118,000000,106.76,107.45,105.89,106.67,243552,0
+CRL.US,D,20180119,000000,106.56,108.175,104.38,107.89,407525,0
+CRL.US,D,20180122,000000,104.4,106.42,104,105.8,436361,0
+CRL.US,D,20180123,000000,105.68,108,105.38,106.97,446929,0
+CRL.US,D,20180124,000000,106.99,107.045,104.6,105.53,392051,0
+CRL.US,D,20180125,000000,105.94,107.23,105.51,107.2,249649,0
+CRL.US,D,20180126,000000,107.7,108.08,106.76,107.83,347585,0
+CRL.US,D,20180129,000000,107.83,109.16,107.19,107.47,250944,0
+CRL.US,D,20180130,000000,106.41,107.765,105.75,106.1,258025,0
+CRL.US,D,20180131,000000,106.7,107.66,105.16,105.44,427497,0
+CRL.US,D,20180201,000000,105.59,108.3,105.14,107.8,388891,0
+CRL.US,D,20180202,000000,106.95,107.41,102.188,102.94,529499,0
+CRL.US,D,20180205,000000,102.09,102.9,98.94,100.08,500752,0
+CRL.US,D,20180206,000000,98.37,101.355,98.16,100.83,442876,0
+CRL.US,D,20180207,000000,100.72,101.66,100.06,100.43,287067,0
+CRL.US,D,20180208,000000,100.6,101.66,98.12,98.19,402251,0
+CRL.US,D,20180209,000000,99.45,100.54,96.7,99.77,422850,0
+CRL.US,D,20180212,000000,100.51,103.23,100.1,101.99,1204849,0
+CRL.US,D,20180213,000000,100.25,108.75,98.72,107.66,1383297,0
+CRL.US,D,20180214,000000,110.72,112.46,108.665,110.31,1243423,0
+CRL.US,D,20180215,000000,111.22,111.22,107.37,109.65,501519,0
+CRL.US,D,20180216,000000,109.4,109.56,107.93,108.11,357026,0
+CRL.US,D,20180220,000000,107.03,108.83,107.03,107.03,301711,0
+CRL.US,D,20180221,000000,107.35,108.57,106.72,107.07,332703,0
+CRL.US,D,20180222,000000,107.44,107.44,105.35,105.63,324898,0
+CRL.US,D,20180223,000000,106.32,109.8,106.32,109.34,390653,0
+CRL.US,D,20180226,000000,109.51,109.51,106.415,108.95,331935,0
+CRL.US,D,20180227,000000,108.7,109.01,107.38,107.82,348866,0
+CRL.US,D,20180228,000000,107.91,108.75,106.61,106.61,414072,0
+CRL.US,D,20180301,000000,106.59,106.59,102.76,104.94,460621,0
+CRL.US,D,20180302,000000,104.03,106.81,104.03,106.56,336269,0
+CRL.US,D,20180305,000000,106.29,108.99,105.74,108.27,551784,0
+CRL.US,D,20180306,000000,108.67,111.47,107.88,111.32,809419,0
+CRL.US,D,20180307,000000,110.21,112.36,110.097,111.14,624502,0
+CRL.US,D,20180308,000000,111.73,112.81,110.21,111.92,413519,0
+CRL.US,D,20180309,000000,112.39,115.34,111.33,114.82,494949,0
+CRL.US,D,20180312,000000,114.75,115.61,114,115.2,335891,0
+CRL.US,D,20180313,000000,115.45,115.65,113.6,114.19,247878,0
+CRL.US,D,20180314,000000,114.64,114.64,111.8,112.71,316950,0
+CRL.US,D,20180315,000000,112.71,112.85,110.17,112.06,274747,0
+CRL.US,D,20180316,000000,112,112.26,110.685,111.1,596634,0
+CRL.US,D,20180319,000000,110.93,111.16,109.9,110.86,286876,0
+CRL.US,D,20180320,000000,111,111.36,110.04,110.44,228040,0
+CRL.US,D,20180321,000000,110.38,111.07,109.181,109.9,325738,0
+CRL.US,D,20180322,000000,109.29,109.88,106.83,106.89,256052,0
+CRL.US,D,20180323,000000,107.26,107.76,105.95,106.27,332489,0
+CRL.US,D,20180326,000000,107.65,108.98,105.965,108.8,276451,0
+CRL.US,D,20180327,000000,109.06,109.09,106.515,107.27,427044,0
+CRL.US,D,20180328,000000,107.35,107.77,105.46,106.18,429915,0
+CRL.US,D,20180329,000000,106.74,107.01,104.87,106.74,281983,0
+CRL.US,D,20180402,000000,106.33,106.52,102.28,103.11,343554,0
+CRL.US,D,20180403,000000,103.95,105.13,102.26,104.58,360965,0
+CRL.US,D,20180404,000000,103.46,105.8,102.83,105.62,419197,0
+CRL.US,D,20180405,000000,106.37,106.37,104.47,105.45,296291,0
+CRL.US,D,20180406,000000,104.39,105.26,101.58,102.37,253149,0
+CRL.US,D,20180409,000000,103.07,104.9,102.655,103.58,247039,0
+CRL.US,D,20180410,000000,104.44,106.68,103.94,106.1,288706,0
+CRL.US,D,20180411,000000,105.52,106.19,104.85,105.29,143256,0
+CRL.US,D,20180412,000000,105.52,106.84,105.43,106.01,190482,0
+CRL.US,D,20180413,000000,106.79,106.79,105.31,106.05,217809,0
+CRL.US,D,20180416,000000,106.8,107.99,106.49,107.25,156246,0
+CRL.US,D,20180417,000000,107.86,108.23,106.19,108.01,343681,0
+CRL.US,D,20180418,000000,108.37,109.24,107.92,108.12,228769,0
+CRL.US,D,20180419,000000,107.96,108.09,105.72,106,311623,0
+CRL.US,D,20180420,000000,105.86,108.72,105.03,105.46,271665,0
+CRL.US,D,20180423,000000,105.86,107.56,105.81,106.52,124627,0
+CRL.US,D,20180424,000000,106.83,107.86,104.28,105.21,151844,0
+CRL.US,D,20180425,000000,105.12,105.18,104.11,104.7,526666,0
+CRL.US,D,20180426,000000,105.25,105.49,104.3,104.8,173707,0
+CRL.US,D,20180427,000000,104.58,105.31,104.06,105.07,468314,0
+CRL.US,D,20180430,000000,105.4,105.8,104.16,104.19,206386,0
+CRL.US,D,20180501,000000,103.81,105.43,103.44,104.99,216610,0
+CRL.US,D,20180502,000000,105.01,105.28,103.02,104.79,376447,0
+CRL.US,D,20180503,000000,104.53,105.43,103.24,104.92,345369,0
+CRL.US,D,20180504,000000,104.6,106.49,104.14,105.93,175893,0
+CRL.US,D,20180507,000000,106.15,106.79,105.17,105.36,342950,0
+CRL.US,D,20180508,000000,105.09,106.3,104.475,104.94,271891,0
+CRL.US,D,20180509,000000,104.97,105.7,103.59,105.17,371867,0
+CRL.US,D,20180510,000000,107,107,103.53,104.57,536436,0
+CRL.US,D,20180511,000000,104.89,106.06,104.03,105.53,638021,0
+CRL.US,D,20180514,000000,105.56,107.74,105.51,107.31,601884,0
+CRL.US,D,20180515,000000,106.7,106.7,103.93,104.16,453620,0
+CRL.US,D,20180516,000000,103.86,104.65,102.96,103.73,314547,0
+CRL.US,D,20180517,000000,103.75,106.23,103.58,105,397748,0
+CRL.US,D,20180518,000000,105.21,106.6,105.21,105.93,247429,0
+CRL.US,D,20180521,000000,106.78,107.07,106.065,106.61,446577,0
+CRL.US,D,20180522,000000,107.19,107.32,106.32,106.69,474183,0
+CRL.US,D,20180523,000000,106.44,107.135,106.12,106.49,192994,0
+CRL.US,D,20180524,000000,106.57,106.77,105.59,105.68,218636,0
+CRL.US,D,20180525,000000,105.49,105.9,103.97,104.13,227455,0
+CRL.US,D,20180529,000000,103.29,104.7,103.25,104.63,364201,0
+CRL.US,D,20180530,000000,105.51,107.84,105.45,107.67,352398,0
+CRL.US,D,20180531,000000,107.68,108.56,106.91,107.52,336455,0
+CRL.US,D,20180601,000000,108.16,108.535,107.2,108.12,171185,0
+CRL.US,D,20180604,000000,108.58,109.07,107.66,109.02,168983,0
+CRL.US,D,20180605,000000,109.1,110.37,108.7,110.05,265368,0
+CRL.US,D,20180606,000000,110.13,112.495,109.34,111.95,303031,0
+CRL.US,D,20180607,000000,111.85,112.67,111.28,112.44,261905,0
+CRL.US,D,20180608,000000,112.31,114.42,112.31,114.12,374221,0
+CRL.US,D,20180611,000000,114.12,115.99,113.74,115.86,329932,0
+CRL.US,D,20180612,000000,115.49,116.59,115.17,115.96,263698,0
+CRL.US,D,20180613,000000,116.13,116.19,113.69,113.87,537942,0
+CRL.US,D,20180614,000000,114.58,115.15,113.543,114.47,255129,0
+CRL.US,D,20180615,000000,115.37,118.525,115.21,117.25,691690,0
+CRL.US,D,20180618,000000,116.73,117.43,116.26,116.56,214400,0
+CRL.US,D,20180619,000000,115.68,116.42,114.71,115.97,314388,0
+CRL.US,D,20180620,000000,116.5,117.26,115.85,116.93,262646,0
+CRL.US,D,20180621,000000,116.61,117.39,115.43,115.73,234120,0
+CRL.US,D,20180622,000000,116.39,116.9,114.91,116.21,576475,0
+CRL.US,D,20180625,000000,116.13,116.13,112.45,113.11,272951,0
+CRL.US,D,20180626,000000,113.14,113.31,111.4,112.39,301473,0
+CRL.US,D,20180627,000000,112.36,112.74,110.171,110.3,176463,0
+CRL.US,D,20180628,000000,109.95,111.39,108.88,111.22,242551,0
+CRL.US,D,20180629,000000,111.3,112.92,111.17,112.26,228909,0
+CRL.US,D,20180702,000000,111.42,112.233,110.4,112.11,265907,0
+CRL.US,D,20180703,000000,112.4,113.72,112.02,113.24,130969,0
+CRL.US,D,20180705,000000,113.83,114.22,112.98,114.14,252907,0
+CRL.US,D,20180706,000000,114.35,115.93,114.18,115.78,205137,0
+CRL.US,D,20180709,000000,116,116.89,115.66,116.1,177534,0
+CRL.US,D,20180710,000000,116.06,117.02,115.31,116.79,184181,0
+CRL.US,D,20180711,000000,116.07,116.75,115.32,115.51,269700,0
+CRL.US,D,20180712,000000,115.65,117.417,115.65,116.96,203911,0
+CRL.US,D,20180713,000000,116.99,117.85,116.33,117.31,128747,0
+CRL.US,D,20180716,000000,117.46,117.91,116.54,117.66,169881,0
+CRL.US,D,20180717,000000,118,120.51,116.96,119.95,336051,0
+CRL.US,D,20180718,000000,120.35,120.59,119.21,120.42,343139,0
+CRL.US,D,20180719,000000,120.01,122.69,120.01,122.12,233125,0
+CRL.US,D,20180720,000000,122.32,124.35,122.13,124.27,333648,0
+CRL.US,D,20180723,000000,124.14,125,123.91,124.63,474576,0
+CRL.US,D,20180724,000000,125,127.88,123.48,123.82,446564,0
+CRL.US,D,20180725,000000,123,124.125,121.54,123.3,1371072,0
+CRL.US,D,20180726,000000,123.53,124.91,122.94,124.64,305390,0
+CRL.US,D,20180727,000000,124.44,124.44,121.34,122.26,289482,0
+CRL.US,D,20180730,000000,122.25,122.86,120.54,120.98,310435,0
+CRL.US,D,20180731,000000,121.87,124.92,121.85,124.3,271099,0
+CRL.US,D,20180801,000000,124,125.13,123.97,124.77,222161,0
+CRL.US,D,20180802,000000,124.25,127.6,124.25,126.89,327185,0
+CRL.US,D,20180803,000000,127.07,127.89,126.19,127.73,360968,0
+CRL.US,D,20180806,000000,127.49,129.49,127.29,127.54,387703,0
+CRL.US,D,20180807,000000,127.83,129.305,126.66,128.42,570972,0
+CRL.US,D,20180808,000000,124.95,130.66,124.03,124.18,684578,0
+CRL.US,D,20180809,000000,124.76,125.27,121.68,121.76,531583,0
+CRL.US,D,20180810,000000,121.2,122.255,120.03,120.59,529530,0
+CRL.US,D,20180813,000000,121.09,121.5,119.06,119.93,601125,0
+CRL.US,D,20180814,000000,119.81,120.535,119.27,120.14,726904,0
+CRL.US,D,20180815,000000,119.61,120.435,117.92,118.84,357068,0
+CRL.US,D,20180816,000000,119.64,121.17,118.78,120.59,306636,0
+CRL.US,D,20180817,000000,120.58,121.535,120.38,121.13,316702,0
+CRL.US,D,20180820,000000,121.26,121.83,119.55,119.64,276449,0
+CRL.US,D,20180821,000000,119.45,120.43,119.45,120.17,400097,0
+CRL.US,D,20180822,000000,120.17,120.83,119.56,120.51,204593,0
+CRL.US,D,20180823,000000,123.02,123.84,121.9,121.96,343618,0
+CRL.US,D,20180824,000000,121.65,123.21,121.014,121.51,439177,0
+CRL.US,D,20180827,000000,123,123,121.59,122.03,590830,0
+CRL.US,D,20180828,000000,122.33,122.57,121.34,121.77,301610,0
+CRL.US,D,20180829,000000,122.13,122.195,121.27,121.77,194435,0
+CRL.US,D,20180830,000000,121.78,121.87,121.18,121.56,448112,0
+CRL.US,D,20180831,000000,121.14,123.73,120.86,123.51,369265,0
+CRL.US,D,20180904,000000,123.48,124.8,123.16,124.71,416441,0
+CRL.US,D,20180905,000000,124.3,124.96,123.64,124.28,267963,0
+CRL.US,D,20180906,000000,124.2,125.87,124.2,125.5,368666,0
+CRL.US,D,20180907,000000,124.99,126.95,124.88,126.32,329407,0
+CRL.US,D,20180910,000000,126.8,127.321,126.185,126.7,336222,0
+CRL.US,D,20180911,000000,126.54,128.04,125.675,127.92,275899,0
+CRL.US,D,20180912,000000,127.82,129.43,127.28,129.11,274927,0
+CRL.US,D,20180913,000000,129.13,132,128.62,130.95,539939,0
+CRL.US,D,20180914,000000,131.02,132.49,131.02,132.28,339201,0
+CRL.US,D,20180917,000000,132,132.22,128.71,129.19,337537,0
+CRL.US,D,20180918,000000,129.16,130.02,128.99,129.94,229057,0
+CRL.US,D,20180919,000000,129.96,130.27,126.85,127.85,281630,0
+CRL.US,D,20180920,000000,128.58,129.19,127.73,128.92,175414,0
+CRL.US,D,20180921,000000,128.82,129.14,127.43,128.41,457442,0
+CRL.US,D,20180924,000000,128.42,128.82,127.22,128.75,180190,0
+CRL.US,D,20180925,000000,129.65,131.9,129.03,131.69,434487,0
+CRL.US,D,20180926,000000,131.78,132.4,130.92,131.54,477415,0
+CRL.US,D,20180927,000000,131.78,134.84,131.58,133.74,587627,0
+CRL.US,D,20180928,000000,133.52,135.9,133.52,134.54,672037,0
+CRL.US,D,20181001,000000,135.29,135.88,133.31,133.55,285576,0
+CRL.US,D,20181002,000000,133.78,133.91,132.8,133.52,589654,0
+CRL.US,D,20181003,000000,134.43,134.62,133.59,134.37,826808,0
+CRL.US,D,20181004,000000,133.89,134.43,130.02,130.65,287312,0
+CRL.US,D,20181005,000000,130.64,132,128.25,129.73,406345,0
+CRL.US,D,20181008,000000,129.08,129.28,126.62,128.31,513420,0
+CRL.US,D,20181009,000000,127.41,129.15,126.83,128.2,353571,0
+CRL.US,D,20181010,000000,127.69,127.85,122.88,123.06,481429,0
+CRL.US,D,20181011,000000,123.15,124.31,120.68,120.87,395208,0
+CRL.US,D,20181012,000000,123.05,124.12,121.81,122.99,674428,0
+CRL.US,D,20181015,000000,122.65,123.02,120.9,121.86,407640,0
+CRL.US,D,20181016,000000,123.06,126.89,123.06,126.85,465037,0
+CRL.US,D,20181017,000000,127.11,127.9,125.7,127.25,222072,0
+CRL.US,D,20181018,000000,126.82,127.3,123.86,125.2,164833,0
+CRL.US,D,20181019,000000,125.66,125.95,121.96,122.33,289329,0
+CRL.US,D,20181022,000000,123.13,125.34,121.79,123.05,221390,0
+CRL.US,D,20181023,000000,120.85,122.58,118.154,121.59,378371,0
+CRL.US,D,20181024,000000,121.59,122.31,112.98,113.28,551621,0
+CRL.US,D,20181025,000000,114.33,119.27,114.32,118.91,403033,0
+CRL.US,D,20181026,000000,116.69,120.02,115.96,118.27,409376,0
+CRL.US,D,20181029,000000,120.27,120.47,115.64,117.63,497399,0
+CRL.US,D,20181030,000000,118.13,119.65,116.76,118.16,298120,0
+CRL.US,D,20181031,000000,119.77,123.77,119.561,121.82,325334,0
+CRL.US,D,20181101,000000,122.03,123.57,119.39,123.13,311166,0
+CRL.US,D,20181102,000000,124.22,125.34,122.03,123.5,278678,0
+CRL.US,D,20181105,000000,123.51,124.965,122.6,124.53,304991,0
+CRL.US,D,20181106,000000,124.15,126.05,123.79,125.14,361954,0
+CRL.US,D,20181107,000000,128.6,138.89,127.86,136.23,723197,0
+CRL.US,D,20181108,000000,136.36,138.71,135.36,136.1,547008,0
+CRL.US,D,20181109,000000,135.44,137.47,134.43,136.45,592301,0
+CRL.US,D,20181112,000000,136.32,136.92,133.15,133.69,519332,0
+CRL.US,D,20181113,000000,133.74,135.9,130.64,131.19,297573,0
+CRL.US,D,20181114,000000,132.31,133.385,128.18,128.71,417361,0
+CRL.US,D,20181115,000000,127.85,131.25,126.65,130.58,572309,0
+CRL.US,D,20181116,000000,130,132.89,129.1,130.88,460884,0
+CRL.US,D,20181119,000000,130.18,130.6,124.02,125,371798,0
+CRL.US,D,20181120,000000,123.75,125.79,121.66,123.54,633639,0
+CRL.US,D,20181121,000000,124.35,127.28,124.06,125.15,213472,0
+CRL.US,D,20181123,000000,124.04,129.51,124.04,127.4,242426,0
+CRL.US,D,20181126,000000,128.83,130.15,127.12,129.27,237567,0
+CRL.US,D,20181127,000000,128.49,130.02,127.57,129.7,285118,0
+CRL.US,D,20181128,000000,130.03,134.71,130.03,134.58,218108,0
+CRL.US,D,20181129,000000,133.54,134.92,132.22,133,469389,0
+CRL.US,D,20181130,000000,132.31,135.31,131.947,134.85,367159,0
+CRL.US,D,20181203,000000,137.36,139.72,136.16,137.23,326790,0
+CRL.US,D,20181204,000000,137.54,137.69,133.05,133.62,464326,0
+CRL.US,D,20181206,000000,131.5,132.27,128.19,130.84,406032,0
+CRL.US,D,20181207,000000,130,131.08,127.47,128.86,356953,0
+CRL.US,D,20181210,000000,128.65,129.745,125.67,127.71,612160,0
+CRL.US,D,20181211,000000,129.94,131.03,128.34,128.81,403029,0
+CRL.US,D,20181212,000000,131.03,132.92,129.41,129.78,325144,0
+CRL.US,D,20181213,000000,130.07,130.07,126.47,127.92,410205,0
+CRL.US,D,20181214,000000,127.49,130.03,124.56,124.96,281140,0
+CRL.US,D,20181217,000000,123.71,123.83,119.39,120.25,500682,0
+CRL.US,D,20181218,000000,121.52,121.6,118.85,120.01,266616,0
+CRL.US,D,20181219,000000,120.1,121.85,118.12,118.77,310981,0
+CRL.US,D,20181220,000000,118.27,118.27,112.6,113.99,561083,0
+CRL.US,D,20181221,000000,114,115.37,110.23,110.65,877216,0
+CRL.US,D,20181224,000000,109.83,109.83,105,105.09,342863,0
+CRL.US,D,20181226,000000,105.64,110.36,104.68,110.17,419960,0
+CRL.US,D,20181227,000000,108.5,110.37,105.51,110.37,435323,0
+CRL.US,D,20181228,000000,111.19,113.71,110.04,111.72,377831,0
+CRL.US,D,20181231,000000,112.16,113.47,111.25,113.18,292995,0
+CRL.US,D,20190102,000000,111.07,111.96,109.78,111.09,257447,0
+CRL.US,D,20190103,000000,110.09,110.09,103,104.82,600337,0
+CRL.US,D,20190104,000000,106.05,110.58,106.05,109.75,819193,0
+CRL.US,D,20190107,000000,110.26,113.56,110.25,112.56,411547,0
+CRL.US,D,20190108,000000,113.57,117.72,113.57,117.58,685725,0
+CRL.US,D,20190109,000000,118.55,119.93,117.06,117.99,408392,0
+CRL.US,D,20190110,000000,117.34,119.68,116.01,119.59,468794,0
+CRL.US,D,20190111,000000,118.83,120.705,117.81,119.21,291009,0
+CRL.US,D,20190114,000000,117.73,118.13,116.42,116.94,346012,0
+CRL.US,D,20190115,000000,116.95,118.53,115.76,116.46,463715,0
+CRL.US,D,20190116,000000,117.08,118.595,115.69,117.03,459720,0
+CRL.US,D,20190117,000000,116.44,119.79,116.44,118.45,347159,0
+CRL.US,D,20190118,000000,119.43,120.41,117.2,119.21,464401,0
+CRL.US,D,20190122,000000,118.34,119.33,116.29,117.59,292416,0
+CRL.US,D,20190123,000000,118.25,120.85,116.24,118.81,265012,0
+CRL.US,D,20190124,000000,118.56,119.62,117.68,118.01,257757,0
+CRL.US,D,20190125,000000,118.93,119.31,117.78,118.76,241155,0
+CRL.US,D,20190128,000000,117.33,118.63,116.9,118.58,369504,0
+CRL.US,D,20190129,000000,118.86,120.19,118.86,119.39,292251,0
+CRL.US,D,20190130,000000,119.73,123.268,118.655,122.28,294933,0
+CRL.US,D,20190131,000000,122.04,123.81,120.258,123.19,353501,0
+CRL.US,D,20190201,000000,123.69,125.48,122.97,124.13,388550,0
+CRL.US,D,20190204,000000,124.66,127.98,123.67,127.4,440275,0
+CRL.US,D,20190205,000000,127.51,129.555,126.31,126.4,371050,0
+CRL.US,D,20190206,000000,126.38,127.5,125.81,126.49,354549,0
+CRL.US,D,20190207,000000,125.97,126.5,124.72,125.38,362416,0
+CRL.US,D,20190208,000000,124.77,125.55,124.23,125.43,230222,0
+CRL.US,D,20190211,000000,125.86,127.37,125.3,126.07,381356,0
+CRL.US,D,20190212,000000,127.11,129.55,126.635,129.2,543598,0
+CRL.US,D,20190213,000000,135.06,139.91,135.06,139.12,940369,0
+CRL.US,D,20190214,000000,139.86,141.53,138.6,139.7,506131,0
+CRL.US,D,20190215,000000,140.74,140.92,138.75,140.86,578211,0
+CRL.US,D,20190219,000000,139.91,141.99,139.435,141.13,433494,0
+CRL.US,D,20190220,000000,141.43,141.68,139.84,141.67,317815,0
+CRL.US,D,20190221,000000,141.32,142.7,140.59,142.39,311655,0
+CRL.US,D,20190222,000000,142.36,145.23,141.95,144.67,302311,0
+CRL.US,D,20190225,000000,144.75,146.31,144.04,145.31,615246,0
+CRL.US,D,20190226,000000,144.59,145.01,139.27,140.71,443405,0
+CRL.US,D,20190227,000000,140,142.68,139.84,142.57,267520,0
+CRL.US,D,20190228,000000,141.91,142.64,139.97,142.17,318881,0
+CRL.US,D,20190301,000000,143,144.76,142.11,144.09,405459,0
+CRL.US,D,20190304,000000,144.09,144.53,140.37,141.2,582568,0
+CRL.US,D,20190305,000000,141.34,141.903,140.2,140.78,292071,0
+CRL.US,D,20190306,000000,141.09,141.09,137.96,138.03,290751,0
+CRL.US,D,20190307,000000,138.06,139.29,137,138.48,321282,0
+CRL.US,D,20190308,000000,136.89,138.74,136.11,137.95,267509,0
+CRL.US,D,20190311,000000,138.93,140.75,138.765,140.35,174038,0
+CRL.US,D,20190312,000000,140.65,141.28,139.97,140.49,295308,0
+CRL.US,D,20190313,000000,141,142.78,140.43,141.51,506544,0
+CRL.US,D,20190314,000000,141.84,142.29,140.67,140.99,306578,0
+CRL.US,D,20190315,000000,142.1,144.35,142.1,143.48,489327,0
+CRL.US,D,20190318,000000,144.07,145.09,142.64,144.9,421299,0
+CRL.US,D,20190319,000000,145.63,146.2,144.87,145.81,276926,0
+CRL.US,D,20190320,000000,145.99,146.55,144.05,145.12,207845,0
+CRL.US,D,20190321,000000,144.25,147.72,143.823,146.73,292645,0
+CRL.US,D,20190322,000000,145.45,146.25,140.78,141.03,349829,0
+CRL.US,D,20190325,000000,140.81,142.9,139.372,142.35,273441,0
+CRL.US,D,20190326,000000,144.11,144.92,142.31,143.2,201203,0
+CRL.US,D,20190327,000000,142.72,143.69,140.065,141.24,193721,0
+CRL.US,D,20190328,000000,142.07,143.66,141.55,143.34,259121,0
+CRL.US,D,20190329,000000,144.23,145.48,143.53,145.25,258055,0
+CRL.US,D,20190401,000000,146.8,147.855,144.77,145.5,363624,0
+CRL.US,D,20190402,000000,145.5,148.16,145,147.58,494209,0
+CRL.US,D,20190403,000000,148.5,149.065,147.15,148.55,711886,0
+CRL.US,D,20190404,000000,148.41,148.41,143.055,143.89,520254,0
+CRL.US,D,20190405,000000,144.5,145.235,143.67,143.9,340555,0
+CRL.US,D,20190408,000000,143.63,145.39,141.1,144.81,615838,0
+CRL.US,D,20190409,000000,144.25,145.73,143.91,144.11,244143,0
+CRL.US,D,20190410,000000,144.37,145.66,144.16,145.22,210720,0
+CRL.US,D,20190411,000000,145.17,145.17,142.92,144.21,214966,0
+CRL.US,D,20190412,000000,144.88,145.86,143.72,144.39,444727,0
+CRL.US,D,20190415,000000,144.52,145.4,142.38,143.24,337100,0
+CRL.US,D,20190416,000000,144.41,144.75,137.26,138,456548,0
+CRL.US,D,20190417,000000,138.86,138.86,132.12,133.5,695176,0
+CRL.US,D,20190418,000000,133.82,135.61,131.274,135.14,699332,0
+CRL.US,D,20190422,000000,134.75,136.06,133.66,133.72,296133,0
+CRL.US,D,20190423,000000,133.76,136.51,132.81,136.04,705536,0
+CRL.US,D,20190424,000000,136.48,137.645,134.92,137,597600,0
+CRL.US,D,20190425,000000,136.35,140.28,135.53,140,346912,0
+CRL.US,D,20190426,000000,140.24,142.77,139.71,142.73,500724,0
+CRL.US,D,20190429,000000,142.44,144.26,141.4,142.52,467116,0
+CRL.US,D,20190430,000000,141.3,142.22,139.3,140.47,545788,0
+CRL.US,D,20190501,000000,141.34,141.34,137.235,137.36,478321,0
+CRL.US,D,20190502,000000,136.73,140,136.24,139.73,283760,0
+CRL.US,D,20190503,000000,141,142.56,140.32,142.41,202028,0
+CRL.US,D,20190506,000000,139.49,142.73,139.49,142.32,447023,0
+CRL.US,D,20190507,000000,140,140.36,132.55,134.26,583245,0
+CRL.US,D,20190508,000000,133.59,136.95,131.52,136.28,679618,0
+CRL.US,D,20190509,000000,135.29,137.81,133.31,136.68,462443,0
+CRL.US,D,20190510,000000,135.88,136.79,131.94,136.54,375165,0
+CRL.US,D,20190513,000000,133.33,134.18,130.76,131.14,399129,0
+CRL.US,D,20190514,000000,132.44,133.54,131.42,131.67,407147,0
+CRL.US,D,20190515,000000,129.66,132.18,129.12,131.63,235456,0
+CRL.US,D,20190516,000000,132.46,133.34,131.505,132.18,243487,0
+CRL.US,D,20190517,000000,130.77,131.46,128.74,129.08,280848,0
+CRL.US,D,20190520,000000,127.89,129.91,127.265,128.73,255648,0
+CRL.US,D,20190521,000000,129.99,131.46,129.99,130.04,405258,0
+CRL.US,D,20190522,000000,129.74,129.82,127.88,129.44,395088,0
+CRL.US,D,20190523,000000,127.87,128.52,126.63,128.44,315362,0
+CRL.US,D,20190524,000000,129.1,130.92,129.1,129.9,199164,0
+CRL.US,D,20190528,000000,130.36,130.945,127.55,127.72,280863,0
+CRL.US,D,20190529,000000,126.2,127.07,124.83,125.52,259389,0
+CRL.US,D,20190530,000000,125.63,126.91,124.88,125.71,199614,0
+CRL.US,D,20190531,000000,124.39,126.71,123.905,125.45,298719,0
+CRL.US,D,20190603,000000,125.75,126.812,123.17,123.4,316871,0
+CRL.US,D,20190604,000000,124.64,126.61,123.89,126.52,300986,0
+CRL.US,D,20190605,000000,127.64,129.1,126.93,127.59,236971,0
+CRL.US,D,20190606,000000,127.94,128.41,126.635,127.55,198593,0
+CRL.US,D,20190607,000000,128.61,129.45,127.37,128.28,213741,0
+CRL.US,D,20190610,000000,130.32,131.49,128.6,130.59,243802,0
+CRL.US,D,20190611,000000,131.98,132.59,130.67,131.32,292931,0
+CRL.US,D,20190612,000000,130.64,133.01,130.64,132.86,287137,0
+CRL.US,D,20190613,000000,133,133.285,131.14,131.97,262886,0
+CRL.US,D,20190614,000000,131.94,131.94,129.31,129.41,285623,0
+CRL.US,D,20190617,000000,130,131.07,129.37,130.78,213105,0
+CRL.US,D,20190618,000000,131.97,134.25,131.97,132.76,218716,0
+CRL.US,D,20190619,000000,133.02,137.77,133.02,137.44,439368,0
+CRL.US,D,20190620,000000,139.17,139.93,138.105,139.19,896192,0
+CRL.US,D,20190621,000000,138.37,138.7,136.88,138.26,495987,0
+CRL.US,D,20190624,000000,138.32,138.54,137.03,137.1,460828,0
+CRL.US,D,20190625,000000,138.06,138.06,133.81,134.08,629274,0
+CRL.US,D,20190626,000000,134.98,137.4,133.65,137.04,474930,0
+CRL.US,D,20190627,000000,137.79,140.985,137.32,140.12,527716,0
+CRL.US,D,20190628,000000,140.44,142.93,140.44,141.9,694399,0
+CRL.US,D,20190701,000000,143.66,144.39,141.87,143.67,407208,0
+CRL.US,D,20190702,000000,144.07,144.07,140.83,141.38,340292,0
+CRL.US,D,20190703,000000,141.8,142.6,140.97,142.37,269182,0
+CRL.US,D,20190705,000000,142.12,142.805,140.47,142.44,189483,0
+CRL.US,D,20190708,000000,141.9,142.48,139.81,140.33,273623,0
+CRL.US,D,20190709,000000,139.85,140.85,139,139.44,340188,0
+CRL.US,D,20190710,000000,140.41,140.41,137.91,137.97,177816,0
+CRL.US,D,20190711,000000,138.21,138.21,135.99,136.51,269062,0
+CRL.US,D,20190712,000000,136,136.03,134.195,134.87,245073,0
+CRL.US,D,20190715,000000,135.17,136.64,134.14,136.12,295145,0
+CRL.US,D,20190716,000000,136.07,136.49,134.88,135.2,174358,0
+CRL.US,D,20190717,000000,135.34,135.96,134.58,135.23,181614,0
+CRL.US,D,20190718,000000,137.25,138.32,134.79,137.25,197017,0
+CRL.US,D,20190719,000000,137.89,138.62,135.61,135.64,200338,0
+CRL.US,D,20190722,000000,136.12,138.09,136.04,136.46,175098,0
+CRL.US,D,20190723,000000,137.44,137.945,136.145,137.43,304151,0
+CRL.US,D,20190724,000000,136.79,140.32,136.655,139.84,240449,0
+CRL.US,D,20190725,000000,139.29,139.86,138.2,138.48,248884,0
+CRL.US,D,20190726,000000,139.16,141.42,138.92,139.93,304532,0
+CRL.US,D,20190729,000000,139.92,141.06,138.396,139.79,381956,0
+CRL.US,D,20190730,000000,139.11,141.799,138.677,141.11,303999,0
+CRL.US,D,20190731,000000,136.06,139.965,132.113,134.54,947157,0
+CRL.US,D,20190801,000000,135.7,138.015,133.23,133.91,518007,0
+CRL.US,D,20190802,000000,133.68,134.71,131.22,133.12,319978,0
+CRL.US,D,20190805,000000,130.48,130.74,125.36,126.51,403296,0
+CRL.US,D,20190806,000000,127.48,131.81,127.09,131.76,380259,0
+CRL.US,D,20190807,000000,130.01,132.978,128.95,131.98,338954,0
+CRL.US,D,20190808,000000,133.26,136,133.115,134.8,725296,0
+CRL.US,D,20190809,000000,134.44,134.63,131.21,132.6,230629,0
+CRL.US,D,20190812,000000,131.32,131.886,128.79,130.02,210126,0
+CRL.US,D,20190813,000000,129.47,132.24,128.8,130.82,210684,0
+CRL.US,D,20190814,000000,128.45,129,126.22,126.53,276409,0
+CRL.US,D,20190815,000000,127.66,128.165,126.705,127.63,288964,0
+CRL.US,D,20190816,000000,128.77,130.44,128.77,129.84,144577,0
+CRL.US,D,20190819,000000,131.22,131.99,130.57,130.73,125926,0
+CRL.US,D,20190820,000000,130.7,130.86,129.18,129.43,208007,0
+CRL.US,D,20190821,000000,130.46,130.79,129.42,129.69,213647,0
+CRL.US,D,20190822,000000,130.62,130.89,128.18,129,152604,0
+CRL.US,D,20190823,000000,127.99,129.46,124.62,125.07,286712,0
+CRL.US,D,20190826,000000,126.25,126.875,125.62,126.23,413315,0
+CRL.US,D,20190827,000000,126.9,127.96,125.77,126.91,315840,0
+CRL.US,D,20190828,000000,126.5,129.54,126.48,129.31,254877,0
+CRL.US,D,20190829,000000,130.83,131.75,129.73,131.03,184209,0
+CRL.US,D,20190830,000000,131.48,131.84,130.27,131.2,159358,0
+CRL.US,D,20190903,000000,130.18,131.4,129.44,130.79,288290,0
+CRL.US,D,20190904,000000,132.31,132.74,130.21,131.71,241214,0
+CRL.US,D,20190905,000000,133.34,133.805,131.51,133.48,285126,0
+CRL.US,D,20190906,000000,133.82,136.18,133.39,134.67,254736,0
+CRL.US,D,20190909,000000,135.3,135.3,129.51,129.74,368564,0
+CRL.US,D,20190910,000000,129.29,129.68,126.49,129.68,474133,0
+CRL.US,D,20190911,000000,130,131.59,129.48,130.39,318804,0
+CRL.US,D,20190912,000000,131.14,136.845,130.545,131.79,354538,0
+CRL.US,D,20190913,000000,132.16,133.01,130.82,132.25,511829,0
+CRL.US,D,20190916,000000,131.26,135.24,130.73,134.3,336493,0
+CRL.US,D,20190917,000000,134.23,136.19,133.57,134.35,255831,0
+CRL.US,D,20190918,000000,133.93,136.16,132.7,135.82,350850,0
+CRL.US,D,20190919,000000,135.95,138.51,135.95,137.96,389229,0
+CRL.US,D,20190920,000000,138.64,140.1,138.385,138.64,600802,0
+CRL.US,D,20190923,000000,137.82,138.46,137.65,138,236893,0
+CRL.US,D,20190924,000000,138.59,139.465,135.68,136.99,518668,0
+CRL.US,D,20190925,000000,136.99,137.2,133.68,136.15,318693,0
+CRL.US,D,20190926,000000,136.27,136.89,134.21,135.23,348305,0
+CRL.US,D,20190927,000000,135.8,136.05,131.85,132.62,441711,0
+CRL.US,D,20190930,000000,133,133.845,131.66,132.37,305919,0
+CRL.US,D,20191001,000000,133.2,133.37,127.94,128.16,415364,0
+CRL.US,D,20191002,000000,126.56,127.18,123.605,126.55,512659,0
+CRL.US,D,20191003,000000,126.15,129.18,124.37,129.09,451479,0
+CRL.US,D,20191004,000000,129.12,132.03,129.12,131.78,323491,0
+CRL.US,D,20191007,000000,131.24,133.51,131.09,131.88,233071,0
+CRL.US,D,20191008,000000,130.12,131.015,129.01,129.48,624539,0
+CRL.US,D,20191009,000000,131.04,131.92,129.85,131.39,160419,0
+CRL.US,D,20191010,000000,130.98,132.44,129.87,130.81,221985,0
+CRL.US,D,20191011,000000,132.56,134.31,132.05,133.11,197663,0
+CRL.US,D,20191014,000000,132.96,134.27,132,133.9,121616,0
+CRL.US,D,20191015,000000,134.6,134.79,133.25,134.07,195696,0
+CRL.US,D,20191016,000000,134.13,135.565,133.775,134.76,324422,0
+CRL.US,D,20191017,000000,135,136.285,134.65,136.07,349203,0
+CRL.US,D,20191018,000000,133.5,135.63,133.5,134.28,455783,0
+CRL.US,D,20191021,000000,133,133.5,127.24,128.66,857404,0
+CRL.US,D,20191022,000000,129.5,129.74,126.16,126.38,301145,0
+CRL.US,D,20191023,000000,126.73,128.67,125.52,126.05,252370,0
+CRL.US,D,20191024,000000,126,127.8,125.388,127.62,385780,0
+CRL.US,D,20191025,000000,127.69,130,127.12,129.06,148460,0
+CRL.US,D,20191028,000000,129.41,131.67,129.41,131.18,251000,0
+CRL.US,D,20191029,000000,130.86,133.17,130.03,132.42,171717,0
+CRL.US,D,20191030,000000,132.03,133.21,130.85,132.56,181115,0
+CRL.US,D,20191031,000000,132.23,132.65,128.59,129.98,395150,0
+CRL.US,D,20191101,000000,131.22,133.7,130.535,132.72,417011,0
+CRL.US,D,20191104,000000,133.9,133.9,131.09,131.86,328016,0
+CRL.US,D,20191105,000000,132.15,132.84,130.57,130.57,371541,0
+CRL.US,D,20191106,000000,133.41,134,126.06,128.74,438506,0
+CRL.US,D,20191107,000000,128.74,130.87,126.27,127.37,486588,0
+CRL.US,D,20191108,000000,127.33,130.54,126.56,130.51,321134,0
+CRL.US,D,20191111,000000,129.72,132.178,129.09,132.01,298281,0
+CRL.US,D,20191112,000000,132.14,135.16,131.6,135.12,354357,0
+CRL.US,D,20191113,000000,134.44,138.09,134.08,137.12,395624,0
+CRL.US,D,20191114,000000,137.12,137.68,135.965,137.59,315871,0
+CRL.US,D,20191115,000000,138,139.18,137.04,139.07,317456,0
+CRL.US,D,20191118,000000,138.8,138.91,136.41,136.94,346966,0
+CRL.US,D,20191119,000000,137.5,139.06,137.14,138.26,403544,0
+CRL.US,D,20191120,000000,138.25,141.08,138.12,139.53,374316,0
+CRL.US,D,20191121,000000,140.1,140.405,138.04,140.07,296699,0
+CRL.US,D,20191122,000000,140.79,141.74,139.95,140.77,273719,0
+CRL.US,D,20191125,000000,141.69,144.85,141.48,144.8,402649,0
+CRL.US,D,20191126,000000,144.45,145.85,143.45,145.54,226579,0
+CRL.US,D,20191127,000000,146,147.162,145.07,146.88,161006,0
+CRL.US,D,20191129,000000,146.79,147.54,145.07,145.25,94315,0
+CRL.US,D,20191202,000000,146.41,146.41,144.21,144.71,234123,0
+CRL.US,D,20191203,000000,143.4,144.11,142.76,143.73,199628,0
+CRL.US,D,20191204,000000,144.58,146.095,143.78,145.39,276195,0
+CRL.US,D,20191205,000000,145.84,145.98,143.09,144.7,340022,0
+CRL.US,D,20191206,000000,146.02,146.94,145.765,146.23,284970,0
+CRL.US,D,20191209,000000,146.79,146.79,143.18,144.71,355977,0
+CRL.US,D,20191210,000000,145.15,146.42,143.92,146.23,299255,0
+CRL.US,D,20191211,000000,145.83,146.41,144.98,146.24,289294,0
+CRL.US,D,20191212,000000,146.44,149.22,145.82,147.07,242683,0
+CRL.US,D,20191213,000000,147.4,147.8,145.49,145.83,323667,0
+CRL.US,D,20191216,000000,148.01,150.46,146.45,147.71,355432,0
+CRL.US,D,20191217,000000,148,149.85,147.12,148.9,404491,0
+CRL.US,D,20191218,000000,148.56,149.82,146.74,147.74,415436,0
+CRL.US,D,20191219,000000,147.98,149.92,147.565,149.39,179522,0
+CRL.US,D,20191220,000000,150.5,151.81,149.78,151.67,744034,0
+CRL.US,D,20191223,000000,152.2,152.2,150.05,151.34,215977,0
+CRL.US,D,20191224,000000,151.96,152.15,151,151.31,92763,0
+CRL.US,D,20191226,000000,151.3,152.2,151.3,151.9,151186,0
+CRL.US,D,20191227,000000,152.55,152.91,150.98,151.93,234055,0
+CRL.US,D,20191230,000000,151.5,152.19,150.59,151.84,176666,0
+CRL.US,D,20191231,000000,151.51,153.39,151.51,152.76,234251,0
+CRL.US,D,20200102,000000,154.27,154.84,151.38,153.89,335841,0
+CRL.US,D,20200103,000000,151.69,153.275,150.73,152.7,291205,0
+CRL.US,D,20200106,000000,151.38,153.55,151.24,153.45,393810,0
+CRL.US,D,20200107,000000,154,155.04,153.308,154.69,308531,0
+CRL.US,D,20200108,000000,155.35,157.04,154.665,154.93,384502,0
+CRL.US,D,20200109,000000,156.23,157.69,155.3,157.05,280166,0
+CRL.US,D,20200110,000000,159.6,160.259,157.47,157.89,519918,0
+CRL.US,D,20200113,000000,159,159.306,157.78,159.1,240619,0
+CRL.US,D,20200114,000000,158.65,161.39,158.01,159.61,325246,0
+CRL.US,D,20200115,000000,159.6,160.87,157.835,158.84,367294,0
+CRL.US,D,20200116,000000,159.69,160.28,157.565,159.96,329353,0
+CRL.US,D,20200117,000000,160.08,160.84,158.075,159.78,497565,0
+CRL.US,D,20200121,000000,159.44,161.03,157.81,158,332969,0
+CRL.US,D,20200122,000000,158.18,159.2,158.02,158.83,308710,0
+CRL.US,D,20200123,000000,158.38,159.13,156.57,156.7,275473,0
+CRL.US,D,20200124,000000,157.17,157.55,154.659,155.3,283740,0
+CRL.US,D,20200127,000000,153.48,156.01,152.32,154.57,292481,0
+CRL.US,D,20200128,000000,155.3,157.22,154.03,156.93,297135,0
+CRL.US,D,20200129,000000,157.37,159.02,157.07,157.71,221967,0
+CRL.US,D,20200130,000000,156.41,157.03,155.24,156.91,253170,0
+CRL.US,D,20200131,000000,156.3,156.54,153.82,154.58,208480,0
+CRL.US,D,20200203,000000,155.68,156.89,155.085,155.3,261664,0
+CRL.US,D,20200204,000000,157.25,158.19,156.69,156.75,219294,0
+CRL.US,D,20200205,000000,158.71,159.72,157.66,157.81,294385,0
+CRL.US,D,20200206,000000,158.64,159.74,157.61,159.07,242885,0
+CRL.US,D,20200207,000000,158.49,159.35,155.04,155.99,238463,0
+CRL.US,D,20200210,000000,155.86,157.82,155.86,157.74,409080,0
+CRL.US,D,20200211,000000,166.57,175.25,166.57,173.32,1244775,0
+CRL.US,D,20200212,000000,173.33,174.36,168.51,171.33,956308,0
+CRL.US,D,20200213,000000,170.13,173.01,169.63,172.3,421599,0
+CRL.US,D,20200214,000000,172.94,176.89,171.35,176.48,458436,0
+CRL.US,D,20200218,000000,175.61,176.51,174.35,175.92,314959,0
+CRL.US,D,20200219,000000,176.49,179.38,175.74,178.34,309096,0
+CRL.US,D,20200220,000000,177.85,178.54,174.2,175.43,242628,0
+CRL.US,D,20200221,000000,174.77,174.77,173.06,173.64,313700,0
+CRL.US,D,20200224,000000,167.83,168.79,166.035,167.51,412737,0
+CRL.US,D,20200225,000000,167.98,168.522,161.04,162.46,606518,0
+CRL.US,D,20200226,000000,162.59,164.865,159.88,161.05,412933,0
+CRL.US,D,20200227,000000,158.25,164,154.48,158.39,673872,0
+CRL.US,D,20200228,000000,153.983,157.01,152.55,155.57,773008,0
+CRL.US,D,20200302,000000,156.79,164.48,154.19,164.3,790428,0
+CRL.US,D,20200303,000000,165.05,167.94,159.765,161.51,373750,0
+CRL.US,D,20200304,000000,164.9,168.24,163.59,168,484844,0
+CRL.US,D,20200305,000000,164.65,165.2425,160.4816,161.63,370620,0
+CRL.US,D,20200306,000000,157.29,158.35,150.97,155.09,482298,0
+CRL.US,D,20200309,000000,148.43,148.43,140,142.81,554072,0
+CRL.US,D,20200310,000000,146.92,149.15,142.1,147.33,614025,0
+CRL.US,D,20200311,000000,143.43,143.5,135.58,136.6,564351,0
+CRL.US,D,20200312,000000,127.85,132.555,118.9,124.1,1128228,0
+CRL.US,D,20200313,000000,130.83,132.06,117.84,128.93,622411,0
+CRL.US,D,20200316,000000,119.68,119.68,103.72,104.66,675094,0
+CRL.US,D,20200317,000000,106.1,119.04,99.73,112,1057625,0
+CRL.US,D,20200318,000000,103.37,109.05,97.585,98.9,1138824,0
+CRL.US,D,20200319,000000,98.01,110.59,95.58,108.76,594058,0
+CRL.US,D,20200320,000000,111.97,113.5,103.03,105.78,650802,0
+CRL.US,D,20200323,000000,104.07,104.5297,97.23,100.5,647068,0
+CRL.US,D,20200324,000000,105.5,111.97,105.5,110.12,438866,0
+CRL.US,D,20200325,000000,109.67,122.36,108.96,119.35,669225,0
+CRL.US,D,20200326,000000,121.03,130.23,121.03,130.01,523027,0
+CRL.US,D,20200327,000000,130,130,121.39,126.23,538288,0
+CRL.US,D,20200330,000000,132,132,124.14,129.99,497680,0
+CRL.US,D,20200331,000000,131.89,131.89,124.36,126.21,450066,0
+CRL.US,D,20200401,000000,121.01,123.44,117.21,119.61,378159,0
+CRL.US,D,20200402,000000,118.01,122.76,116.42,121.58,568872,0
+CRL.US,D,20200403,000000,121.11,122.63,117.93,118.84,687757,0
+CRL.US,D,20200406,000000,125.84,132.99,125.46,132.81,645118,0
+CRL.US,D,20200407,000000,137.83,137.92,132.42,133.33,376058,0
+CRL.US,D,20200408,000000,135.66,142.49,133.69,141.43,620246,0
+CRL.US,D,20200409,000000,144.71,147.06,137.52,138.96,462718,0
+CRL.US,D,20200413,000000,138.08,140.81,135.32,139.61,416502,0
+CRL.US,D,20200414,000000,142.77,143.9666,141.015,142.59,252457,0
+CRL.US,D,20200415,000000,138.72,141.515,136.975,139.43,285251,0
+CRL.US,D,20200416,000000,140.64,141.52,136.508,139.56,298801,0
+CRL.US,D,20200417,000000,143.98,147.47,142.45,144.98,399996,0
+CRL.US,D,20200420,000000,142.5,147.1,142.5,144.26,301557,0
+CRL.US,D,20200421,000000,135.3,137.9302,133.8801,135.06,577788,0
+CRL.US,D,20200422,000000,138.25,138.4422,135.53,137.12,266752,0
+CRL.US,D,20200423,000000,138.68,142.0421,135.31,135.45,312819,0
+CRL.US,D,20200424,000000,136.46,137.52,133.57,136.95,252577,0
+CRL.US,D,20200427,000000,138.48,141.63,136.67,140.23,260015,0
+CRL.US,D,20200428,000000,141.94,142.445,136.81,139.95,272957,0
+CRL.US,D,20200429,000000,143.55,147.21,141.43,145.96,241481,0
+CRL.US,D,20200430,000000,144.84,146.31,142.585,144.67,279359,0
+CRL.US,D,20200501,000000,141.51,141.56,137.405,138.59,355502,0
+CRL.US,D,20200504,000000,137.43,139.12,136,138.35,275164,0
+CRL.US,D,20200505,000000,140.47,143.07,139.76,141.04,258265,0
+CRL.US,D,20200506,000000,141.94,144.54,140.55,143.66,262052,0
+CRL.US,D,20200507,000000,144.33,157.28,144.33,156.56,774611,0
+CRL.US,D,20200508,000000,160,160.15,157.105,159.56,433602,0
+CRL.US,D,20200511,000000,157.7,164.78,157.52,164.24,396822,0
+CRL.US,D,20200512,000000,164.39,166.702,160.57,160.96,458534,0
+CRL.US,D,20200513,000000,165.41,165.91,159.24,160.89,497854,0
+CRL.US,D,20200514,000000,158.51,163.51,157.386,163,309275,0
+CRL.US,D,20200515,000000,162.77,169.93,161.875,169.81,470988,0
+CRL.US,D,20200518,000000,173.47,176.6,171.19,171.78,357924,0
+CRL.US,D,20200519,000000,170.91,173.42,169.87,169.88,265629,0
+CRL.US,D,20200520,000000,172.78,176.3774,171.74,175.86,326230,0
+CRL.US,D,20200521,000000,175.9,176.56,173.34,175.23,335954,0
+CRL.US,D,20200522,000000,174.43,175.425,172.372,173.61,255849,0
+CRL.US,D,20200526,000000,178.1,178.1,170.7,171.38,343177,0
+CRL.US,D,20200527,000000,173.38,174.74,165.1,174.58,407217,0
+CRL.US,D,20200528,000000,175.37,176.17,172.465,176.13,320304,0
+CRL.US,D,20200529,000000,176.21,179.98,174.05,179.66,451342,0
+CRL.US,D,20200601,000000,179,181.71,177.005,179.82,336975,0
+CRL.US,D,20200602,000000,180.74,183.54,178.51,183.35,251482,0
+CRL.US,D,20200603,000000,184.9,189.85,184.9,189.72,762291,0
+CRL.US,D,20200604,000000,188.26,189.81,181.765,183.43,492033,0
+CRL.US,D,20200605,000000,186.58,188.09,177.45,178.43,499889,0
+CRL.US,D,20200608,000000,177.26,185.35,177.26,185.04,462098,0
+CRL.US,D,20200609,000000,184,185.11,179.02,180.33,307741,0
+CRL.US,D,20200610,000000,181.38,183.2,180.17,181.71,404113,0
+CRL.US,D,20200611,000000,177.67,177.97,173.3,174.48,525269,0
+CRL.US,D,20200612,000000,179.09,180.735,174.5,179.6,530019,0
+CRL.US,D,20200615,000000,176.15,180.53,174.81,179.74,285986,0
+CRL.US,D,20200616,000000,184.24,185.89,179.5,180.31,432832,0
+CRL.US,D,20200617,000000,181.91,181.91,177.475,178.15,275292,0
+CRL.US,D,20200618,000000,176.75,179.36,176.75,178.56,260663,0
+CRL.US,D,20200619,000000,180.31,181.44,177.07,177.19,426839,0
+CRL.US,D,20200622,000000,177.19,177.2,173.86,174.99,442708,0
+CRL.US,D,20200623,000000,177.35,177.35,174.34,175.01,338608,0
+CRL.US,D,20200624,000000,174.46,175.05,165.76,170.64,453323,0
+CRL.US,D,20200625,000000,170.3,173.95,167.65,173.6,535790,0
+CRL.US,D,20200626,000000,173.31,174.46,168.5536,169.98,470660,0
+CRL.US,D,20200629,000000,170.41,171.5925,167.55,169,291869,0
+CRL.US,D,20200630,000000,169.92,175.03,169.1,174.35,605495,0
+CRL.US,D,20200701,000000,177.7,178.6,175,175.56,336748,0
+CRL.US,D,20200702,000000,177,177.7,174.82,176.92,583159,0
+CRL.US,D,20200706,000000,179.16,181.9999,177.58,181.8,435326,0
+CRL.US,D,20200707,000000,180.59,183.7,178.75,181.41,391855,0
+CRL.US,D,20200708,000000,182.44,186.64,182.44,185.09,310013,0
+CRL.US,D,20200709,000000,184.95,186.685,181.355,185.13,249565,0
+CRL.US,D,20200710,000000,185.01,185.04,180.56,181.25,233554,0
+CRL.US,D,20200713,000000,182.72,186.06,180.17,180.51,429938,0
+CRL.US,D,20200714,000000,179.61,188.24,179.57,187.45,378159,0
+CRL.US,D,20200715,000000,190,195.15,189.44,193.45,684418,0
+CRL.US,D,20200716,000000,193.03,193.2041,190.02,190.7,383757,0
+CRL.US,D,20200717,000000,192.6,197.47,192.369,196.26,363149,0
+CRL.US,D,20200720,000000,196.5,198.8,195.29,197.94,341007,0
+CRL.US,D,20200721,000000,199.2,201.07,197.7501,198.02,319845,0
+CRL.US,D,20200722,000000,197.78,200.66,196.66,198.16,255763,0
+CRL.US,D,20200723,000000,198.78,202.95,197.02,198.2,312366,0
+CRL.US,D,20200724,000000,196.62,197.005,192.13,192.83,255974,0
+CRL.US,D,20200727,000000,194.2,200.4353,193.44,199.93,238221,0
+CRL.US,D,20200728,000000,198.93,200.61,197.1901,197.37,166480,0
+CRL.US,D,20200729,000000,198.75,201.1099,198.25,199.58,271479,0
+CRL.US,D,20200730,000000,197.09,203.26,197.09,201.31,312458,0
+CRL.US,D,20200731,000000,201.31,202.24,195.48,198.99,285977,0
+CRL.US,D,20200803,000000,201.8,208.44,201,207.57,401736,0
+CRL.US,D,20200804,000000,207.17,207.17,201.9775,203.92,324052,0
+CRL.US,D,20200805,000000,206.68,220.01,204.56,217.97,713262,0
+CRL.US,D,20200806,000000,219.18,220,213.175,217.8,425994,0
+CRL.US,D,20200807,000000,217.3,221.64,215.71,221.6,504019,0
+CRL.US,D,20200810,000000,221.93,221.97,216.3,218.76,485375,0
+CRL.US,D,20200811,000000,218.88,220.62,210.09,210.24,594271,0
+CRL.US,D,20200812,000000,211.54,220.5416,211.22,219.65,340807,0
+CRL.US,D,20200813,000000,218.11,219.9058,215.935,217.36,259348,0
+CRL.US,D,20200814,000000,215.68,217.69,212.84,214.49,152590,0
+CRL.US,D,20200817,000000,215.97,219.58,215.97,218.45,182683,0
+CRL.US,D,20200818,000000,218.82,219.2496,216.11,217.15,266726,0
+CRL.US,D,20200819,000000,217.83,218.37,214.57,215.1,261782,0
+CRL.US,D,20200820,000000,213.51,216.6,213.51,214.71,185232,0
+CRL.US,D,20200821,000000,214.43,216.63,212.951,216.37,211278,0
+CRL.US,D,20200824,000000,218.41,218.98,215.12,215.41,220248,0
+CRL.US,D,20200825,000000,215.13,217.36,213.71,217.06,250422,0
+CRL.US,D,20200826,000000,218.11,218.9794,215.15,218.6,227179,0
+CRL.US,D,20200827,000000,217.76,218.39,214.72,217.15,317808,0
+CRL.US,D,20200828,000000,216.66,218.24,216.2,217.46,143336,0
+CRL.US,D,20200831,000000,218.27,220.74,215.955,218.95,215174,0
+CRL.US,D,20200901,000000,219.4,219.4,215.87,216.05,371063,0
+CRL.US,D,20200902,000000,216.48,220.49,214.315,220.11,206645,0
+CRL.US,D,20200903,000000,219,219.8843,204.42,207.91,456447,0
+CRL.US,D,20200904,000000,209.29,210.12,197.33,204.64,440424,0
+CRL.US,D,20200908,000000,202.45,206.9588,199.59,202.95,287170,0
+CRL.US,D,20200909,000000,206.44,211.2,205.4,209.89,293201,0
+CRL.US,D,20200910,000000,216.28,218.67,214.2,214.96,480533,0
+CRL.US,D,20200911,000000,216.39,220,215.05,217.51,312273,0
+CRL.US,D,20200914,000000,220.33,221.385,218.2,220.01,271352,0
+CRL.US,D,20200915,000000,221.96,228.86,221.8931,225.3,392115,0
+CRL.US,D,20200916,000000,226.5,226.71,219.64,221.98,319406,0
+CRL.US,D,20200917,000000,219.4,221.17,215.6,218.15,459091,0
+CRL.US,D,20200918,000000,219.99,220.48,216.3,219.61,653318,0
+CRL.US,D,20200921,000000,214.44,218.43,210.04,217.93,353448,0
+CRL.US,D,20200922,000000,218.17,218.78,213.6901,217.33,275037,0
+CRL.US,D,20200923,000000,216.81,218.805,212.165,212.55,246542,0
+CRL.US,D,20200924,000000,210.86,212.47,205.97,211.83,251209,0
+CRL.US,D,20200925,000000,210.89,217.58,209.59,216.77,180066,0
+CRL.US,D,20200928,000000,219.54,224.3,219.09,223.42,228807,0
+CRL.US,D,20200929,000000,224.19,225.9179,222.53,222.93,401047,0
+CRL.US,D,20200930,000000,222.08,227.44,221.55,226.45,231579,0
+CRL.US,D,20201001,000000,228.02,230.64,227.145,230.46,414386,0
+CRL.US,D,20201002,000000,226.87,231.97,226.62,228.87,231012,0
+CRL.US,D,20201005,000000,232.07,235.99,231.945,234.97,211743,0
+CRL.US,D,20201006,000000,235.67,236.35,231.55,233.38,271228,0
+CRL.US,D,20201007,000000,236.05,237.73,235.39,237.35,302341,0
+CRL.US,D,20201008,000000,238.4,238.63,235.14,236.49,218349,0
+CRL.US,D,20201009,000000,238.98,243.46,238.36,242.57,391544,0
+CRL.US,D,20201012,000000,244.99,244.99,241.16,243.27,391845,0
+CRL.US,D,20201013,000000,242.23,245.93,241.8,244.98,295808,0
+CRL.US,D,20201014,000000,246.21,250.29,244.285,244.64,331114,0
+CRL.US,D,20201015,000000,241.79,245.95,240.9,242.15,281809,0
+CRL.US,D,20201016,000000,244.39,246.03,239.93,240.29,540977,0
+CRL.US,D,20201019,000000,241.2,242.79,232.56,233.13,534916,0
+CRL.US,D,20201020,000000,234.42,238.51,233.41,233.53,314341,0
+CRL.US,D,20201021,000000,234.9,235.115,228.94,229.09,286628,0
+CRL.US,D,20201022,000000,229.49,234.8,229.49,233.93,316484,0
+CRL.US,D,20201023,000000,234.28,235.6,230.195,232.81,245249,0
+CRL.US,D,20201026,000000,229.98,232.03,227.4,230.18,142659,0
+CRL.US,D,20201027,000000,231.04,234.1899,228.75,229.26,471664,0
+CRL.US,D,20201028,000000,225,225.25,221.9,222,338400,0
+CRL.US,D,20201029,000000,221.2,234.71,219.79,228.94,578505,0
+CRL.US,D,20201030,000000,228.8,229.74,220.87,227.7,488724,0
+CRL.US,D,20201102,000000,230.56,234.9799,230.56,232.82,474751,0
+CRL.US,D,20201103,000000,234.99,238.42,234,237.45,351564,0
+CRL.US,D,20201104,000000,240.5,252.123,240.5,249.27,680384,0
+CRL.US,D,20201105,000000,253.79,254.45,249.803,251.58,370399,0
+CRL.US,D,20201106,000000,252,252.695,248.77,250.66,208431,0
+CRL.US,D,20201109,000000,256.83,257.88,235.9681,237.26,523954,0
+CRL.US,D,20201110,000000,236,236,224.31,228.74,437959,0
+CRL.US,D,20201111,000000,231.97,235.86,230.92,235.66,314871,0
+CRL.US,D,20201112,000000,236.58,238.1448,235.555,237.46,386735,0
+CRL.US,D,20201113,000000,238.42,240.165,234.31,239.01,264605,0
+CRL.US,D,20201116,000000,238.18,242,236.73,238,260630,0
+CRL.US,D,20201117,000000,237.39,237.8,233.2,235.98,209443,0
+CRL.US,D,20201118,000000,236.5,237.29,233.83,234.11,208323,0
+CRL.US,D,20201119,000000,234.47,235.88,232.6,233.46,190291,0
+CRL.US,D,20201120,000000,232.81,235.74,231.44,232.54,288038,0
+CRL.US,D,20201123,000000,232.67,233.95,230.5,232.01,220668,0
+CRL.US,D,20201124,000000,232.09,232.28,224.06,224.68,265393,0
+CRL.US,D,20201125,000000,225.25,226.85,224.52,226.35,188973,0
+CRL.US,D,20201127,000000,226.35,230.16,226.07,230.16,73048,0
+CRL.US,D,20201130,000000,232.19,236.17,230.48,234.52,316380,0
+CRL.US,D,20201201,000000,236.65,238.17,234.23,237.26,224889,0
+CRL.US,D,20201202,000000,236.07,236.86,232.82,235.46,198715,0
+CRL.US,D,20201203,000000,235.09,238.78,234.54,234.99,203751,0
+CRL.US,D,20201204,000000,235.26,238.4499,234.11,237.42,215226,0
+CRL.US,D,20201207,000000,238.07,240.285,235.9,236.37,208258,0
+CRL.US,D,20201208,000000,237.41,242.795,235.01,242.09,306667,0
+CRL.US,D,20201209,000000,241.63,242.57,239,240.34,341877,0
+CRL.US,D,20201210,000000,239.5,243.1,238.155,239.77,260954,0
+CRL.US,D,20201211,000000,239.35,239.53,233.78,236.27,294928,0
+CRL.US,D,20201214,000000,237.27,242.34,237.27,240.07,253722,0
+CRL.US,D,20201215,000000,242.27,243.12,238.14,243.08,320793,0
+CRL.US,D,20201216,000000,242.18,242.43,237.3,240.16,278723,0
+CRL.US,D,20201217,000000,242.03,247.23,241.48,247.06,263956,0
+CRL.US,D,20201218,000000,249.89,250.58,246.62,248.97,717878,0
+CRL.US,D,20201221,000000,245.01,250.74,240.16,250.72,397304,0
+CRL.US,D,20201222,000000,250.72,254.28,246.81,252.62,215956,0
+CRL.US,D,20201223,000000,253.7,254.25,249.295,251.8,277115,0
+CRL.US,D,20201224,000000,251.79,252.775,250.07,251.71,150771,0
+CRL.US,D,20201228,000000,254.94,254.94,246.45,247.17,248999,0
+CRL.US,D,20201229,000000,249.1,250.19,243.87,248.64,160736,0
+CRL.US,D,20201230,000000,250.47,253.13,246.83,248.59,198002,0
+CRL.US,D,20201231,000000,248.58,250.93,245.509,249.86,184141,0
+CRL.US,D,20210104,000000,251.81,255.45,243.365,249.67,351040,0
+CRL.US,D,20210105,000000,249.69,255.25,248.1405,252.59,219798,0
+CRL.US,D,20210106,000000,249.6,256.6775,249.6,254.76,393422,0
+CRL.US,D,20210107,000000,257.54,263.37,256.65,263.16,339419,0
+CRL.US,D,20210108,000000,263.19,271.73,263.19,271.01,428038,0
+CRL.US,D,20210111,000000,270.34,276.87,268.2,276.31,298606,0
+CRL.US,D,20210112,000000,277.08,278.08,265.94,268.24,336372,0
+CRL.US,D,20210113,000000,267.31,268.55,264.19,267.49,253234,0
+CRL.US,D,20210114,000000,267.09,273.03,266.5,266.91,369085,0
+CRL.US,D,20210115,000000,266.27,273.99,265.01,273.72,330960,0
+CRL.US,D,20210119,000000,275.72,280.095,274.14,278.89,376014,0
+CRL.US,D,20210120,000000,279.63,283.6,278.38,282.94,413073,0
+CRL.US,D,20210121,000000,284.6,284.6,279.97,281.24,275189,0
+CRL.US,D,20210122,000000,280.21,282.09,277.36,280.18,169585,0
+CRL.US,D,20210125,000000,281.52,283.25,271.85,273.54,307143,0
+CRL.US,D,20210126,000000,273.06,273.91,265.06,265.48,219200,0
+CRL.US,D,20210127,000000,260.26,261.97,249.48,252.87,360201,0
+CRL.US,D,20210128,000000,256.6,265.05,253.04,260.88,252551,0
+CRL.US,D,20210129,000000,260.77,262.535,257.02,259.05,229291,0
+CRL.US,D,20210201,000000,262.11,267.62,260.11,266,510649,0
+CRL.US,D,20210202,000000,269.83,274.755,269.74,272.4,288052,0
+CRL.US,D,20210203,000000,271.57,272.41,265.07,267.85,195831,0
+CRL.US,D,20210204,000000,267.76,271.98,265.9,269.96,226738,0
+CRL.US,D,20210205,000000,273.13,275.955,271.17,275.76,308044,0
+CRL.US,D,20210208,000000,278.15,278.78,273.54,276.65,225919,0
+CRL.US,D,20210209,000000,276.64,280.48,275.62,277.85,307718,0
+CRL.US,D,20210210,000000,280.7,286.865,280.23,280.55,328911,0
+CRL.US,D,20210211,000000,282.02,289.59,280.49,289.25,461251,0
+CRL.US,D,20210212,000000,289.84,294.25,287.9834,292.8,328840,0
+CRL.US,D,20210216,000000,293.41,295.7734,285.55,286.74,465305,0
+CRL.US,D,20210217,000000,285.96,303.79,284.9665,299.48,753180,0
+CRL.US,D,20210218,000000,297.67,297.67,287.31,292.51,512255,0
+CRL.US,D,20210219,000000,293.25,295.4,286.8547,289.55,474332,0
+CRL.US,D,20210222,000000,285.79,286.092,279.12,283.59,353179,0
+CRL.US,D,20210223,000000,280.2,284.83,274.51,282.98,380367,0
+CRL.US,D,20210224,000000,282.39,289.18,278.8347,288.22,255300,0
+CRL.US,D,20210225,000000,289,289.625,278.23,280.18,295314,0
+CRL.US,D,20210226,000000,282.05,288.12,277.34,286.14,336401,0
+CRL.US,D,20210301,000000,290,290.9,287.61,289.61,299405,0
+CRL.US,D,20210302,000000,290,291.455,286.81,287.46,215604,0
+CRL.US,D,20210303,000000,285.88,286.14,276.71,278.27,286259,0
+CRL.US,D,20210304,000000,276.25,279.095,264.2501,268.16,302283,0
+CRL.US,D,20210305,000000,269.59,274.81,259.02,273.82,354114,0
+CRL.US,D,20210308,000000,273.71,278.91,270.0486,270.97,257010,0
+CRL.US,D,20210309,000000,276.59,280,276.35,278.44,229446,0
+CRL.US,D,20210310,000000,281.61,284.53,276.06,276.59,231031,0
+CRL.US,D,20210311,000000,280.05,287,279.61,285,217680,0
+CRL.US,D,20210312,000000,282.35,286.93,279.66,286.79,156960,0
+CRL.US,D,20210315,000000,285.88,294.29,285.88,292.09,211833,0
+CRL.US,D,20210316,000000,293.75,294.69,285.3001,288.53,236080,0
+CRL.US,D,20210317,000000,286.36,294.06,284.415,292.7,221930,0
+CRL.US,D,20210318,000000,291.02,293.03,287.19,288.28,210535,0
+CRL.US,D,20210319,000000,287.98,292,286.03,286.68,480110,0
+CRL.US,D,20210322,000000,285.97,291.697,285.23,288.13,345185,0
+CRL.US,D,20210323,000000,288.18,289.91,279.93,280.31,294549,0
+CRL.US,D,20210324,000000,279.83,281.64,275.76,276.21,284697,0
+CRL.US,D,20210325,000000,274.83,283.79,273.52,281.95,263060,0
+CRL.US,D,20210326,000000,284.54,288.31,277.61,288.04,301813,0
+CRL.US,D,20210329,000000,285.95,289.56,282.54,282.95,235465,0
+CRL.US,D,20210330,000000,281.64,288.935,279.58,287.96,323558,0
+CRL.US,D,20210331,000000,291.02,296.5,288.72,289.83,549924,0
+CRL.US,D,20210401,000000,292.01,295.69,290.31,294.17,295711,0
+CRL.US,D,20210405,000000,296.49,298,293.46,297.89,276323,0
+CRL.US,D,20210406,000000,298,307.44,297.47,302.19,384407,0
+CRL.US,D,20210407,000000,300.43,302.95,292.55,296.53,451764,0
+CRL.US,D,20210408,000000,298.48,307.01,298.48,305.2,489279,0
+CRL.US,D,20210409,000000,306.56,306.56,300.73,306.4,263242,0
+CRL.US,D,20210412,000000,304.69,306.82,302.8,305.23,198585,0
+CRL.US,D,20210413,000000,306.34,309.99,304.68,309.82,274005,0
+CRL.US,D,20210414,000000,309.96,313.88,306.91,309.17,225576,0
+CRL.US,D,20210415,000000,313.38,320.95,312.67,320.37,330683,0
+CRL.US,D,20210416,000000,322.08,323.89,316.37,323.38,384364,0
+CRL.US,D,20210419,000000,321.95,324.96,321.3,324.59,379220,0
+CRL.US,D,20210420,000000,324.13,327.72,320.7054,322.37,275515,0
+CRL.US,D,20210421,000000,321.55,325.61,318.59,324.02,282423,0
+CRL.US,D,20210422,000000,323.01,331.16,322.85,327.7,369448,0
+CRL.US,D,20210423,000000,327.64,336.56,327.41,334.34,304797,0
+CRL.US,D,20210426,000000,334.09,337.48,332.77,336.44,289038,0
+CRL.US,D,20210427,000000,336.5,336.985,332.36,334.37,291022,0
+CRL.US,D,20210428,000000,332.41,335.63,328.8,334.8,288676,0
+CRL.US,D,20210429,000000,337.07,337.07,331.65,333.87,205749,0
+CRL.US,D,20210430,000000,331.65,335.2,330.41,332.45,243071,0
+CRL.US,D,20210503,000000,337.12,337.15,330.855,331.95,418158,0
+CRL.US,D,20210504,000000,330,343.47,328.95,338.96,652947,0
+CRL.US,D,20210505,000000,343.18,349.132,342.495,345.21,598461,0
+CRL.US,D,20210506,000000,342.4,343.29,333.31,336.84,531041,0
+CRL.US,D,20210507,000000,337.465,346.51,335.43,342.55,320495,0
+CRL.US,D,20210510,000000,342.11,342.11,331.14,332.88,587443,0
+CRL.US,D,20210511,000000,323.29,324.08,316.17,320.5,985284,0
+CRL.US,D,20210512,000000,318.12,331.99,315.42,316.76,745741,0
+CRL.US,D,20210513,000000,318.99,324.4,315.51,321.01,10667660,0
+CRL.US,D,20210514,000000,322.61,332.15,322.05,329.07,799345,0
+CRL.US,D,20210517,000000,329.46,330.695,320.975,322.71,814489,0
+CRL.US,D,20210518,000000,322.2,323.13,318.65,319.7,519674,0
+CRL.US,D,20210519,000000,315.3,319.54,313.1,319,420921,0
+CRL.US,D,20210520,000000,321.53,329.85,319.74,326.7,502850,0
+CRL.US,D,20210521,000000,327.57,333.29,327.01,327.23,733029,0
+CRL.US,D,20210524,000000,329.72,334.35,327.69,331.17,511875,0
+CRL.US,D,20210525,000000,333.56,335.81,328.5,329.52,577640,0
+CRL.US,D,20210526,000000,331.15,333.8099,323.07,324.51,546967,0
+CRL.US,D,20210527,000000,326.19,339.34,325.27,332.2,2994431,0
+CRL.US,D,20210528,000000,333.82,339.76,333.01,337.99,579419,0
+CRL.US,D,20210601,000000,338.79,338.79,328.28,332.9,690961,0
+CRL.US,D,20210602,000000,331.58,333.21,328.5,329.52,487264,0
+CRL.US,D,20210603,000000,327.92,333.18,324.94,331.7,520023,0
+CRL.US,D,20210604,000000,334.28,337.55,333.95,336.84,367315,0
+CRL.US,D,20210607,000000,337.17,341.58,337.13,340.24,358648,0
+CRL.US,D,20210608,000000,342.22,343.99,339.91,343.02,293519,0
+CRL.US,D,20210609,000000,345,347.09,342.68,345.91,297988,0
+CRL.US,D,20210610,000000,347.51,354.89,347.14,354.78,390863,0
+CRL.US,D,20210611,000000,354.83,354.92,350.17,352.09,302192,0
+CRL.US,D,20210614,000000,351.89,355.69,351.89,355.33,269559,0
+CRL.US,D,20210615,000000,355.47,356.35,353.04,354.36,290218,0
+CRL.US,D,20210616,000000,355,355.62,350.21,352.92,327749,0
+CRL.US,D,20210617,000000,351.37,359.555,350.39,357.78,403859,0
+CRL.US,D,20210618,000000,354.43,357.79,353.135,353.7,1262609,0
+CRL.US,D,20210621,000000,356.29,361.68,353.605,360.59,309728,0
+CRL.US,D,20210622,000000,359.58,364.65,358.35,364,286337,0
+CRL.US,D,20210623,000000,364,368.14,363.28,366.95,368396,0
+CRL.US,D,20210624,000000,369.47,370.575,366.22,366.78,308164,0
+CRL.US,D,20210625,000000,366.78,369.6,366.78,367.9,355120,0
+CRL.US,D,20210628,000000,369.46,369.95,364.815,366.06,283307,0
+CRL.US,D,20210629,000000,367,371.81,364.87,371.65,317973,0
+CRL.US,D,20210630,000000,371.63,372.51,367.87,369.92,292048,0
+CRL.US,D,20210701,000000,369.62,373.28,368.425,372.64,320421,0
+CRL.US,D,20210702,000000,373.32,374.79,370.8,374.22,240099,0
+CRL.US,D,20210706,000000,374.99,378.99,372.52,377.45,282783,0
+CRL.US,D,20210707,000000,378.98,384.3,374.43,383.18,304465,0
+CRL.US,D,20210708,000000,377.23,382.92,374.74,379.2,227648,0
+CRL.US,D,20210709,000000,381.02,384.92,379.58,384.89,223915,0
+CRL.US,D,20210712,000000,385,386.5699,382.47,384.13,210691,0
+CRL.US,D,20210713,000000,382.93,385.52,380.27,383.09,205386,0
+CRL.US,D,20210714,000000,383.12,384.16,380.33,382.29,203409,0
+CRL.US,D,20210715,000000,381.21,383.57,378.885,382.15,214814,0
+CRL.US,D,20210716,000000,382.88,384.93,378.52,384.49,238409,0
+CRL.US,D,20210719,000000,380.5,384.875,377.31,378.3,337186,0
+CRL.US,D,20210720,000000,379.97,386.45,379.88,385.48,396138,0
+CRL.US,D,20210721,000000,385.03,386.08,375.36,385.77,208364,0
+CRL.US,D,20210722,000000,387.04,393.78,387.04,393.25,218500,0
+CRL.US,D,20210723,000000,394.41,397.61,393.4,396.32,237757,0
+CRL.US,D,20210726,000000,395.61,397.51,391.03,393.27,206751,0
+CRL.US,D,20210727,000000,391.94,393.87,389.1301,392.75,316262,0
+CRL.US,D,20210728,000000,392.07,401.9,392,399.62,234730,0
+CRL.US,D,20210729,000000,400.59,407.66,400.59,405.52,225458,0
+CRL.US,D,20210730,000000,405.18,410.145,405.14,406.92,405603,0
+CRL.US,D,20210802,000000,408.71,410.52,401.6267,405.6,408693,0
+CRL.US,D,20210803,000000,406.4,412.045,404.31,411.24,352398,0
+CRL.US,D,20210804,000000,410.24,420.25,406.0893,416.31,463223,0
+CRL.US,D,20210805,000000,418.66,418.66,405.21,409.97,447972,0
+CRL.US,D,20210806,000000,409.22,411.09,400.15,408.41,307162,0
+CRL.US,D,20210809,000000,408.79,411.5975,405.035,409.41,236657,0
+CRL.US,D,20210810,000000,409.19,411.03,405.5275,407.29,184843,0
+CRL.US,D,20210811,000000,411.93,411.93,396.99,399.26,307410,0
+CRL.US,D,20210812,000000,399.17,408.275,399.17,407.78,173470,0
+CRL.US,D,20210813,000000,407.55,411.53,406.88,411.22,184596,0
+CRL.US,D,20210816,000000,411.23,416.74,408.46,416.03,167280,0
+CRL.US,D,20210817,000000,416.12,417.96,411.28,417.45,201925,0
+CRL.US,D,20210818,000000,416.82,423.63,415.8,416.08,183254,0
+CRL.US,D,20210819,000000,412.98,424.24,410.19,420.33,183214,0
+CRL.US,D,20210820,000000,421.27,425.51,420.545,424.75,210625,0
+CRL.US,D,20210823,000000,427.19,431.29,425.1947,425.81,234111,0
+CRL.US,D,20210824,000000,426,429.39,423.3417,427.51,217422,0
+CRL.US,D,20210825,000000,427.68,433.38,424.6331,432.89,182341,0
+CRL.US,D,20210826,000000,432.89,439.38,431.2,437.65,218397,0
+CRL.US,D,20210827,000000,440.22,443.5599,436.05,436.75,223666,0
+CRL.US,D,20210830,000000,436.75,445.195,436.75,444.68,185216,0
+CRL.US,D,20210831,000000,445.87,447.08,441.225,443.86,348581,0
+CRL.US,D,20210901,000000,442.98,445.295,440.89,443.79,269751,0
+CRL.US,D,20210902,000000,445.34,450.39,444.74,449.04,251164,0
+CRL.US,D,20210903,000000,449.01,450.67,444.79,449.55,223664,0
+CRL.US,D,20210907,000000,447.52,450.04,441.911,449.17,256772,0
+CRL.US,D,20210908,000000,448.55,450.84,444.2092,445.5,341672,0
+CRL.US,D,20210909,000000,446.24,447.375,441.29,443,320482,0
+CRL.US,D,20210910,000000,444.66,446.94,440.86,441,597808,0
+CRL.US,D,20210913,000000,442.73,443.87,423.97,431.22,409427,0
+CRL.US,D,20210914,000000,433.85,441.425,433.85,436.24,459114,0
+CRL.US,D,20210915,000000,435.42,440.665,432.32,439.79,550555,0
+CRL.US,D,20210916,000000,439.82,441.52,435.485,437.19,434034,0
+CRL.US,D,20210917,000000,435.59,441.83,432.56,440.45,1308105,0
+CRL.US,D,20210920,000000,432.13,440.78,429.2,433.05,422311,0
+CRL.US,D,20210921,000000,436.12,442.5,434,439.95,468087,0
+CRL.US,D,20210922,000000,440,448.91,436.84,446.34,292378,0
+CRL.US,D,20210923,000000,448.9,458.27,448.2065,455.04,277142,0
+CRL.US,D,20210924,000000,453.23,460.21,453.04,458.3,307471,0
+CRL.US,D,20210927,000000,455.2,455.597,426.58,432.47,646924,0
+CRL.US,D,20210928,000000,426.28,427.475,412.66,417.71,443021,0
+CRL.US,D,20210929,000000,422.37,425.42,418.64,423.09,276120,0
+CRL.US,D,20210930,000000,423.08,430.53,412.255,412.67,392685,0
+CRL.US,D,20211001,000000,412.61,418.905,401.01,416.69,390091,0
+CRL.US,D,20211004,000000,412.98,412.99,397,398.46,645615,0
+CRL.US,D,20211005,000000,402.15,405.88,397.04,401.36,572248,0
+CRL.US,D,20211006,000000,398.73,408.87,397.045,407.82,543769,0
+CRL.US,D,20211007,000000,411.62,423.61,411.62,416.57,355071,0
+CRL.US,D,20211008,000000,417.48,417.49,407.76,409.16,228794,0
+CRL.US,D,20211011,000000,406.24,411.08,404.97,407.76,187135,0
+CRL.US,D,20211012,000000,410.5,413.72,405.375,408.03,207649,0
+CRL.US,D,20211013,000000,411.77,412.09,401.82,402.83,294990,0
+CRL.US,D,20211014,000000,405.25,410.31,405.16,405.84,311560,0
+CRL.US,D,20211015,000000,407.18,409.53,403.53,403.54,271403,0
+CRL.US,D,20211018,000000,402.64,414.56,400.93,414.01,248219,0
+CRL.US,D,20211019,000000,414.9,420.03,411.54,412.52,272824,0
+CRL.US,D,20211020,000000,416.25,423.59,413.92,421.43,188325,0
+CRL.US,D,20211021,000000,421.43,421.55,415.56,417.21,278331,0
+CRL.US,D,20211022,000000,415.52,421.78,415.03,420.61,228594,0
+CRL.US,D,20211025,000000,421,424.69,417.8755,423.82,231341,0
+CRL.US,D,20211026,000000,426.97,431.45,423.09,429.83,257641,0
+CRL.US,D,20211027,000000,429.84,435,426.4,430.07,380438,0
+CRL.US,D,20211028,000000,433.16,439.37,430.89,438.78,191728,0
+CRL.US,D,20211029,000000,437.73,449.34,435.98,448.68,289051,0
+CRL.US,D,20211101,000000,447.63,448.2,440.16,440.27,245203,0
+CRL.US,D,20211102,000000,440.28,441.91,430.56,431.95,429370,0
+CRL.US,D,20211103,000000,409.79,409.79,376.26,387.81,1736433,0
+CRL.US,D,20211104,000000,386.01,387.84,373.79,379.24,661023,0
+CRL.US,D,20211105,000000,375.93,377.86,360.95,375.23,688955,0
+CRL.US,D,20211108,000000,376.52,378.54,367.37,373.86,300978,0
+CRL.US,D,20211109,000000,375.99,384.33,371.31,383.45,526879,0
+CRL.US,D,20211110,000000,381.57,389.14,378.29,387.6,472252,0
+CRL.US,D,20211111,000000,390.24,392.71,386.6,390.06,481556,0
+CRL.US,D,20211112,000000,391.75,393.51,382.33,385.91,242827,0
+CRL.US,D,20211115,000000,384.45,390.705,383.42,384.54,335162,0
+CRL.US,D,20211116,000000,385.66,397.77,383.93,394.71,301275,0
+CRL.US,D,20211117,000000,395,395.482,387.75,393.1,380174,0
+CRL.US,D,20211118,000000,394.34,395.57,386.89,387.51,339034,0
+CRL.US,D,20211119,000000,389.98,396.14,378.14,379.88,519425,0
+CRL.US,D,20211122,000000,379.41,379.41,370.01,374.85,382971,0
+CRL.US,D,20211123,000000,370.83,374.2812,365.57,369.98,394741,0
+CRL.US,D,20211124,000000,367.33,377.84,362.79,377.51,383042,0
+CRL.US,D,20211126,000000,379.43,385.105,374.13,375.28,192276,0
+CRL.US,D,20211129,000000,378.35,381.12,374.34,375.31,211610,0
+CRL.US,D,20211130,000000,375.97,378.62,365.06,365.87,411082,0
+CRL.US,D,20211201,000000,365.71,373.305,359.31,361.15,485805,0
+CRL.US,D,20211202,000000,360,370.8,356.341,365.96,363635,0
+CRL.US,D,20211203,000000,368.32,368.65,353.36,357.38,314873,0
+CRL.US,D,20211206,000000,357.32,358.09,348,351.38,381146,0
+CRL.US,D,20211207,000000,357.53,367.595,356.985,366.75,317275,0
+CRL.US,D,20211208,000000,367.15,371.05,363.18,365.96,297928,0
+CRL.US,D,20211209,000000,366.05,369.25,356.5,357.05,420708,0
+CRL.US,D,20211210,000000,356.71,365.05,356.46,357.74,251899,0
+CRL.US,D,20211213,000000,358.43,365.47,357.125,361.03,321714,0
+CRL.US,D,20211214,000000,357.22,358.11,347.74,353.56,402093,0
+CRL.US,D,20211215,000000,354.75,362.93,350.845,362.92,301242,0
+CRL.US,D,20211216,000000,363.59,368,358.84,360.88,327970,0
+CRL.US,D,20211217,000000,359.51,367.41,355.77,362.95,600906,0
+CRL.US,D,20211220,000000,360.85,362.95,352.2723,358.16,360902,0
+CRL.US,D,20211221,000000,360.16,361.92,352.93,361.03,217724,0
+CRL.US,D,20211222,000000,362.67,369.895,359.895,369.56,247177,0
+CRL.US,D,20211223,000000,369.74,371.59,366.17,369.2,227697,0
+CRL.US,D,20211227,000000,371.18,376.1499,369.31,375.34,184699,0
+CRL.US,D,20211228,000000,377,377,367.06,371.96,224825,0
+CRL.US,D,20211229,000000,372.62,375.2666,370.9998,373.42,136836,0
+CRL.US,D,20211230,000000,373.59,379.08,373.59,375.88,163224,0
+CRL.US,D,20211231,000000,374.32,379.65,374.32,376.78,288536,0
+CRL.US,D,20220103,000000,376.61,376.78,356.775,362.11,433693,0
+CRL.US,D,20220104,000000,358.06,360,340.99,347.77,601911,0
+CRL.US,D,20220105,000000,347.59,348.06,333.77,335.32,544100,0
+CRL.US,D,20220106,000000,334.01,339.57,330.17,333.94,585054,0
+CRL.US,D,20220107,000000,333.63,338.74,328.515,328.68,549180,0
+CRL.US,D,20220110,000000,323.85,334.52,319.2,334.11,489517,0
+CRL.US,D,20220111,000000,338.68,360.24,338.68,357.95,1012392,0
+CRL.US,D,20220112,000000,358,366.01,355.85,359.86,516365,0
+CRL.US,D,20220113,000000,356.65,359.04,346.71,351.85,448731,0
+CRL.US,D,20220114,000000,349.7,356.34,347.1416,355.01,464132,0
+CRL.US,D,20220118,000000,349.06,350.58,337.26,340.23,437245,0
+CRL.US,D,20220119,000000,343.06,349,336.1422,336.68,386790,0
+CRL.US,D,20220120,000000,339.75,345.3248,331.61,332.1,425681,0
+CRL.US,D,20220121,000000,334.94,335.05,324.03,324.66,381314,0
+CRL.US,D,20220124,000000,321.54,330.77,307.35,330.09,480640,0
+CRL.US,D,20220125,000000,323.18,323.92,315.13,317.85,444531,0
+CRL.US,D,20220126,000000,322.42,324.36,308.5,310.88,444581,0
+CRL.US,D,20220127,000000,315.59,319.435,312.08,312.24,443425,0
+CRL.US,D,20220128,000000,312.83,321.96,308.12,321.73,281050,0
+CRL.US,D,20220131,000000,322.9,329.99,322.87,329.76,402157,0
+CRL.US,D,20220201,000000,331.99,337.02,327.33,335.49,300179,0
+CRL.US,D,20220202,000000,336.05,346.79,334.18,343.08,463634,0
+CRL.US,D,20220203,000000,337.2,342.485,335.45,337.05,308748,0
+CRL.US,D,20220204,000000,335,337.995,330.55,335.65,368229,0
+CRL.US,D,20220207,000000,336.48,340.7,333.71,334.77,228751,0
+CRL.US,D,20220208,000000,331.4,341.82,331.4,337.05,416951,0
+CRL.US,D,20220209,000000,342.49,349.84,342.49,346.96,272717,0
+CRL.US,D,20220210,000000,338.87,348.5,336.66,339.6,265896,0
+CRL.US,D,20220211,000000,337.94,344.51,329.6939,330.96,374181,0
+CRL.US,D,20220214,000000,329.25,331.3,324.62,327.44,457977,0
+CRL.US,D,20220215,000000,333.18,334.63,307.68,312.63,1293474,0
+CRL.US,D,20220216,000000,294,308.13,286.97,305.28,1286569,0
+CRL.US,D,20220217,000000,306,306.54,289.02,291.63,947662,0
+CRL.US,D,20220218,000000,293.32,299.92,290.13,293.61,654501,0
+CRL.US,D,20220222,000000,291.05,293.34,285.37,289.58,671851,0
+CRL.US,D,20220223,000000,292.75,296.126,283.182,283.57,1030720,0
+CRL.US,D,20220224,000000,277.12,291.94,276.33,290.03,602413,0
+CRL.US,D,20220225,000000,287.53,296.16,286.04,296.16,486892,0
+CRL.US,D,20220228,000000,293.16,293.93,285.33,291.16,640721,0
+CRL.US,D,20220301,000000,288.83,292.75,282.46,284.44,542004,0
+CRL.US,D,20220302,000000,286.05,289.82,283.78,286.99,693772,0
+CRL.US,D,20220303,000000,290.25,290.25,281.05,284.15,531799,0
+CRL.US,D,20220304,000000,283.05,285.51,274.88,278,549258,0
+CRL.US,D,20220307,000000,280.96,280.96,261.82,266.47,812388,0
+CRL.US,D,20220308,000000,266.65,266.65,251.3,256.66,841855,0
+CRL.US,D,20220309,000000,265.35,271.61,263.2671,268.49,671965,0
+CRL.US,D,20220310,000000,262.63,267.93,259.28,266.57,411299,0
+CRL.US,D,20220311,000000,270.31,270.845,259.33,259.54,644245,0
+CRL.US,D,20220314,000000,261.2,268.045,255.34,255.51,457301,0
+CRL.US,D,20220315,000000,257.58,260.15,253.81,259.23,599898,0
+CRL.US,D,20220316,000000,262.85,271.51,260.01,270.77,477217,0
+CRL.US,D,20220317,000000,269.55,281.86,269.31,281.7,548099,0
+CRL.US,D,20220318,000000,280.85,291.6,279.68,286.77,739712,0
+CRL.US,D,20220321,000000,284.58,289.06,283.01,286.61,340933,0
+CRL.US,D,20220322,000000,286.35,297.49,285.99,295.38,620183,0
+CRL.US,D,20220323,000000,292.505,292.505,277.63,278.71,406876,0
+CRL.US,D,20220324,000000,280.17,281.79,275.67,281.05,279548,0
+CRL.US,D,20220325,000000,282.77,283.06,273,279.1,342247,0
+CRL.US,D,20220328,000000,278.65,282.7,276.415,282.68,340242,0
+CRL.US,D,20220329,000000,287.59,292.81,287.59,290.95,363745,0
+CRL.US,D,20220330,000000,290.02,292.25,288.165,289.86,360465,0
+CRL.US,D,20220331,000000,289.48,292.26,283.93,283.97,375591,0
+CRL.US,D,20220401,000000,286.12,291.025,283.97,288.66,305583,0
+CRL.US,D,20220404,000000,288.59,291.21,286,287.27,293620,0
+CRL.US,D,20220405,000000,288.27,291.325,283.59,288.66,684001,0
+CRL.US,D,20220406,000000,287.16,287.16,276.94,286.02,462772,0
+CRL.US,D,20220407,000000,286.51,303.835,284.48,302.02,647444,0
+CRL.US,D,20220408,000000,299.95,308.15,298.77,302.4,567417,0
+CRL.US,D,20220411,000000,302.39,302.39,288.84,290.67,448436,0
+CRL.US,D,20220412,000000,296.57,296.57,283.48,286.65,498785,0
+CRL.US,D,20220413,000000,286.06,291.75,284.77,289.82,299703,0
+CRL.US,D,20220414,000000,289.82,290.19,281.59,284.63,389190,0
+CRL.US,D,20220418,000000,283.76,284.88,275.49,277.23,412659,0
+CRL.US,D,20220419,000000,277.64,290.19,277.23,288.55,526789,0
+CRL.US,D,20220420,000000,290.75,297.93,286.45,296.85,412032,0
+CRL.US,D,20220421,000000,299.38,301.1,291.065,292,588144,0
+CRL.US,D,20220422,000000,288.83,288.83,272.55,273.03,394335,0
+CRL.US,D,20220425,000000,257.05,259.655,249.69,253.34,909237,0
+CRL.US,D,20220426,000000,249.81,253.37,230.62,231.67,1170003,0
+CRL.US,D,20220427,000000,234.29,241.66,232.45,238.95,950152,0
+CRL.US,D,20220428,000000,235,245.91,234.605,242.17,819644,0
+CRL.US,D,20220429,000000,242.22,252.06,240.54,241.51,640480,0
+CRL.US,D,20220502,000000,239.76,245.91,234.8,245.88,836220,0
+CRL.US,D,20220503,000000,246.23,254.49,245.49,251.19,1066504,0
+CRL.US,D,20220504,000000,265,265,240.27,257.51,1065088,0
+CRL.US,D,20220505,000000,257.47,257.5,245.35,248.19,754959,0
+CRL.US,D,20220506,000000,247.38,247.91,239.63,241.96,606656,0
+CRL.US,D,20220509,000000,238.62,240.115,227.29,228.85,783134,0
+CRL.US,D,20220510,000000,234.12,236.62,225.25,229.25,608326,0
+CRL.US,D,20220511,000000,227.71,231.22,221.54,222.31,734453,0
+CRL.US,D,20220512,000000,219.48,229.5,217.195,226.71,704381,0
+CRL.US,D,20220513,000000,232.25,239.59,232.01,235.81,470228,0
+CRL.US,D,20220516,000000,232.9,237.27,229.95,231.2,288315,0
+CRL.US,D,20220517,000000,237.7,239.8,231,236.21,354590,0
+CRL.US,D,20220518,000000,231.53,234.39,223.96,225.02,439914,0
+CRL.US,D,20220519,000000,224.32,234.84,223.92,231.77,412139,0
+CRL.US,D,20220520,000000,234.15,236.06,226.08,232.64,368488,0
+CRL.US,D,20220523,000000,234.49,234.49,225.925,231.24,503796,0
+CRL.US,D,20220524,000000,229.59,230.99,221.115,223.35,468138,0
+CRL.US,D,20220525,000000,221.9,225.39,219.18,223.48,403871,0
+CRL.US,D,20220526,000000,225.5,231.27,224.16,230.21,411291,0
+CRL.US,D,20220527,000000,232.62,244.44,231.69,244.41,447916,0
+CRL.US,D,20220531,000000,242.77,242.77,231.51,234.08,496502,0
+CRL.US,D,20220601,000000,235.21,237.91,224.165,229.69,297336,0
+CRL.US,D,20220602,000000,229.96,245.35,227.81,245.25,475090,0
+CRL.US,D,20220603,000000,240.64,245.2,239.09,242.98,732122,0
+CRL.US,D,20220606,000000,246.63,247.65,242.4,245.02,291619,0
+CRL.US,D,20220607,000000,243.14,248.015,242.71,247.21,342457,0
+CRL.US,D,20220608,000000,231.8,239.91,228.92,236.9,999018,0
+CRL.US,D,20220609,000000,234.63,235.65,225.41,225.71,650078,0
+CRL.US,D,20220610,000000,221.82,221.82,214.67,219.5,549083,0
+CRL.US,D,20220613,000000,211.54,213.48,208.73,210.68,726071,0
+CRL.US,D,20220614,000000,210.69,211.39,203.37,209.5,570129,0
+CRL.US,D,20220615,000000,214.77,217.12,208.33,212.89,489484,0
+CRL.US,D,20220616,000000,208.34,208.37,203.44,205.11,398489,0
+CRL.US,D,20220617,000000,206.51,210.81,204.05,204.13,782179,0
+CRL.US,D,20220621,000000,207.63,210.17,206.04,208.58,422050,0
+CRL.US,D,20220622,000000,206.28,211.71,205.98,209.82,300156,0
+CRL.US,D,20220623,000000,210,222.48,210,220.58,451913,0
+CRL.US,D,20220624,000000,222.75,226.43,220.23,226.32,497125,0
+CRL.US,D,20220627,000000,226.84,227.585,223.57,225.49,355390,0
+CRL.US,D,20220628,000000,225.86,226.89,217.29,217.5,320335,0
+CRL.US,D,20220629,000000,217.5,219.96,213.37,219.46,381197,0
+CRL.US,D,20220630,000000,217.91,218,212.585,213.97,596926,0
+CRL.US,D,20220701,000000,214.87,219.38,214.085,218.83,275655,0
+CRL.US,D,20220705,000000,214.79,223.162,213.82,222.72,275283,0
+CRL.US,D,20220706,000000,223.74,228.14,220.62,226.01,568139,0
+CRL.US,D,20220707,000000,223.26,230,223.26,229.43,388364,0
+CRL.US,D,20220708,000000,228.99,234.63,228.12,231.42,590487,0
+CRL.US,D,20220711,000000,228.04,230.08,223.45,224.56,258301,0
+CRL.US,D,20220712,000000,223.16,226.97,216.53,217.52,284393,0
+CRL.US,D,20220713,000000,212.43,216.33,211.6,214.39,394898,0
+CRL.US,D,20220714,000000,210.26,212.52,203.72,210.43,458810,0
+CRL.US,D,20220715,000000,215.61,221.0407,212,219.75,443347,0
+CRL.US,D,20220718,000000,221.18,223.49,211.45,212.6,446607,0
+CRL.US,D,20220719,000000,217.86,226.32,214.18,226.01,445082,0
+CRL.US,D,20220720,000000,226.18,231.59,224.64,230.22,381544,0
+CRL.US,D,20220721,000000,231.43,238.82,229.53,238.04,518046,0
+CRL.US,D,20220722,000000,237.96,238.24,233.19,237.01,446168,0
+CRL.US,D,20220725,000000,236.84,237.64,232.0141,235.32,323664,0
+CRL.US,D,20220726,000000,233.72,233.72,226.02,232.73,320349,0
+CRL.US,D,20220727,000000,234.65,238.75,229.53,237.36,475200,0
+CRL.US,D,20220728,000000,239.45,247.395,235.605,245.81,486212,0
+CRL.US,D,20220729,000000,247.5,250.69,243.3201,250.54,425728,0
+CRL.US,D,20220801,000000,247.32,250.82,245.52,249.68,456383,0
+CRL.US,D,20220802,000000,247.51,250.23,242.97,243.66,907982,0
+CRL.US,D,20220803,000000,218.91,225.86,216.24,221.38,1723316,0
+CRL.US,D,20220804,000000,221,232.21,220.96,227.64,884153,0
+CRL.US,D,20220805,000000,223.82,227.03,222.99,223.38,550976,0
+CRL.US,D,20220808,000000,223.37,227.85,218.94,220.68,470157,0
+CRL.US,D,20220809,000000,219.1,219.81,214.15,214.48,537650,0
+CRL.US,D,20220810,000000,220.14,226.57,217.5,226.52,658227,0
+CRL.US,D,20220811,000000,229.37,241.18,226.2,226.47,720674,0
+CRL.US,D,20220812,000000,227.4,233.07,225.72,233.01,375067,0
+CRL.US,D,20220815,000000,231.66,235.96,228.7,231.89,771827,0
+CRL.US,D,20220816,000000,220.5,229.98,220.4,228.12,471719,0
+CRL.US,D,20220817,000000,225.24,227.1,219.37,220.05,591294,0
+CRL.US,D,20220818,000000,220.01,221.39,216.795,220.15,280499,0
+CRL.US,D,20220819,000000,219.26,220.82,216.29,217.59,540846,0
+CRL.US,D,20220822,000000,213.75,218.02,210.695,211.9,609622,0
+CRL.US,D,20220823,000000,211.32,213.49,207.03,210.81,652640,0
+CRL.US,D,20220824,000000,211.65,211.975,208.885,209.74,314987,0
+CRL.US,D,20220825,000000,212.86,214.755,210.56,213.85,394297,0
+CRL.US,D,20220826,000000,213.17,213.19,204.22,204.81,621594,0
+CRL.US,D,20220829,000000,202.42,205.8,201.2157,203.62,483995,0
+CRL.US,D,20220830,000000,204.52,207.04,200.9,205.44,668030,0
+CRL.US,D,20220831,000000,207.72,207.72,202.75,205.25,659061,0
+CRL.US,D,20220901,000000,203.64,204.335,200.44,203.24,592740,0
+CRL.US,D,20220902,000000,205.67,208.22,199.3,200.24,463197,0
+CRL.US,D,20220906,000000,201.58,201.75,198,200.16,457469,0
+CRL.US,D,20220907,000000,200.45,209.11,199.2449,208.39,429418,0
+CRL.US,D,20220908,000000,206.16,213.73,204.3,213.62,511603,0
+CRL.US,D,20220909,000000,215.73,219.44,214.7504,218.24,357834,0
+CRL.US,D,20220912,000000,218.66,224.69,218.39,223.35,558717,0
+CRL.US,D,20220913,000000,214.46,217.28,210,213.46,1081424,0
+CRL.US,D,20220914,000000,213.47,214.18,201.45,202.32,567694,0
+CRL.US,D,20220915,000000,202.11,210.05,201.275,203.61,877066,0
+CRL.US,D,20220916,000000,202,203.225,196.9,199.71,865927,0
+CRL.US,D,20220919,000000,197,200.04,195.12,199.85,526773,0
+CRL.US,D,20220920,000000,196.55,197.8562,191.27,194.18,444474,0
+CRL.US,D,20220921,000000,195.49,197.36,190.53,190.81,504246,0
+CRL.US,D,20220922,000000,189.8,190.04,183.23,184.83,565723,0
+CRL.US,D,20220923,000000,183.31,188.08,182.02,187.51,800554,0
+CRL.US,D,20220926,000000,187.11,190,181.43,185.16,559449,0
+CRL.US,D,20220927,000000,188.08,189.55,181.36,182.44,525956,0
+CRL.US,D,20220928,000000,183.93,189.28,183.92,187.42,432705,0
+CRL.US,D,20220929,000000,185.43,190.4,183.75,190.01,731408,0
+CRL.US,D,20220930,000000,196.51,206.1894,195.49,196.8,1570646,0
+CRL.US,D,20221003,000000,197.89,206.76,196.48,203.79,769488,0
+CRL.US,D,20221004,000000,208.14,213.44,207.31,213.13,721422,0
+CRL.US,D,20221005,000000,210.76,216.449,207.21,215.43,409164,0
+CRL.US,D,20221006,000000,214.6,215.92,209.34,210.81,363279,0
+CRL.US,D,20221007,000000,208,209.77,204.71,205.33,455781,0
+CRL.US,D,20221010,000000,206.14,206.58,199.54,201.36,301903,0
+CRL.US,D,20221011,000000,199.35,200.35,195.45,197.11,554267,0
+CRL.US,D,20221012,000000,198.18,198.205,194.25,197.37,367738,0
+CRL.US,D,20221013,000000,192.23,201.49,189.76,199.72,439079,0
+CRL.US,D,20221014,000000,202.03,203.44,195.31,197.22,399906,0
+CRL.US,D,20221017,000000,201.42,206.45,200.725,205.59,313484,0
+CRL.US,D,20221018,000000,211.62,213.915,204.49,205.86,316240,0
+CRL.US,D,20221019,000000,205,205,197.5,199.6,369874,0
+CRL.US,D,20221020,000000,199.49,203.74,198.22,199.49,569141,0
+CRL.US,D,20221021,000000,200.44,200.52,194.53,200.18,529475,0
+CRL.US,D,20221024,000000,202.03,203.38,197.67,200.85,439748,0
+CRL.US,D,20221025,000000,213.19,223.25,212.125,219.12,1051874,0
+CRL.US,D,20221026,000000,218.27,224.01,216.69,221.18,559863,0
+CRL.US,D,20221027,000000,221.82,221.82,208.05,208.97,981806,0
+CRL.US,D,20221028,000000,208.88,214.52,207.66,214.47,331947,0
+CRL.US,D,20221031,000000,211.98,215.21,210.27,212.25,430902,0
+CRL.US,D,20221101,000000,216.99,216.99,203.43,207.29,1122971,0
+CRL.US,D,20221102,000000,222.25,233,214.95,215.75,1222472,0
+CRL.US,D,20221103,000000,211.01,219.815,204.46,217.16,658656,0
+CRL.US,D,20221104,000000,219.78,220.91,211.39,220.34,733202,0
+CRL.US,D,20221107,000000,221.95,226.91,220.56,226.03,610667,0
+CRL.US,D,20221108,000000,225.74,229.15,221.26,222.48,443515,0
+CRL.US,D,20221109,000000,220.53,228.54,219.79,221.09,415072,0
+CRL.US,D,20221110,000000,231.84,240.35,231.84,237.7,1097888,0
+CRL.US,D,20221111,000000,240.19,248.17,238.08,246.28,1074062,0
+CRL.US,D,20221114,000000,243.8,248.04,242.31,242.99,342522,0
+CRL.US,D,20221115,000000,247.58,252.4,244.72,250.07,585896,0
+CRL.US,D,20221116,000000,248.59,248.95,239.3,239.39,468282,0
+CRL.US,D,20221117,000000,234.37,238.355,221.73,237.53,1250358,0
+CRL.US,D,20221118,000000,242.37,243.63,239.21,242.15,587209,0
+CRL.US,D,20221121,000000,240.78,242.82,238.27,240.84,306151,0
+CRL.US,D,20221122,000000,242.37,242.795,238.98,242.13,230333,0
+CRL.US,D,20221123,000000,242.15,244.22,240.65,241.08,324056,0
+CRL.US,D,20221125,000000,241.03,243.27,239.43,242.92,124509,0
+CRL.US,D,20221128,000000,241.68,242.9767,234.205,237.11,357999,0
+CRL.US,D,20221129,000000,237.34,243.5,237,239.5,691681,0
+CRL.US,D,20221130,000000,240.33,241.91,210.36,228.57,1994813,0
+CRL.US,D,20221201,000000,231.49,232.485,222.695,226.2,1149663,0
+CRL.US,D,20221202,000000,222,224.715,218,222.66,651688,0
+CRL.US,D,20221205,000000,219.9,220.93,213.51,215.11,672626,0
+CRL.US,D,20221206,000000,212.58,216.285,207.23,211.21,587958,0
+CRL.US,D,20221207,000000,211.64,215.48,209.45,212.99,476373,0
+CRL.US,D,20221208,000000,212.9,215.91,210.07,210.07,728578,0
+CRL.US,D,20221209,000000,209,214.54,207.54,210.17,441184,0
+CRL.US,D,20221212,000000,206.14,206.85,197.03,201.94,1060709,0
+CRL.US,D,20221213,000000,211.27,211.61,205.59,209.61,753696,0
+CRL.US,D,20221214,000000,207.52,215.24,205.66,214.33,887044,0
+CRL.US,D,20221215,000000,213.34,234.47,213.275,218.5,1608016,0
+CRL.US,D,20221216,000000,216.58,218.71,214.1092,215.42,1178937,0
+CRL.US,D,20221219,000000,214.54,219.89,211.085,216.53,662961,0
+CRL.US,D,20221220,000000,216.65,218.26,212.72,213.01,463211,0
+CRL.US,D,20221221,000000,214.94,221,214.14,220.31,378635,0
+CRL.US,D,20221222,000000,218.07,218.95,212.24,218.36,354450,0
+CRL.US,D,20221223,000000,218.32,219.11,216.2225,218.5,285191,0
+CRL.US,D,20221227,000000,218.11,221.48,215.135,218.92,423295,0
+CRL.US,D,20221228,000000,219.47,222.76,215.01,215.04,280359,0
+CRL.US,D,20221229,000000,217.37,224.63,217.37,223.55,447467,0
+CRL.US,D,20221230,000000,221.27,222.71,214.765,217.9,472038,0
+CRL.US,D,20230103,000000,220.32,220.32,216.12,218.4,350556,0
+CRL.US,D,20230104,000000,221.31,222.87,219.36,221.93,309728,0
+CRL.US,D,20230105,000000,218.57,220.96,215.48,220.08,334338,0
+CRL.US,D,20230106,000000,222.69,222.75,215.11,219.84,486164,0
+CRL.US,D,20230109,000000,222.35,230.46,221.575,227.75,473351,0
+CRL.US,D,20230110,000000,227.31,234.2825,227.31,234.13,445055,0
+CRL.US,D,20230111,000000,239.96,250.255,237.73,246.94,797284,0
+CRL.US,D,20230112,000000,237.48,242.09,229.695,232.25,802301,0
+CRL.US,D,20230113,000000,230.35,234.31,229.92,232.62,407230,0
+CRL.US,D,20230117,000000,231.64,238.7099,230.89,236.53,641060,0
+CRL.US,D,20230118,000000,237.7,241.88,234.46,234.53,499702,0
+CRL.US,D,20230119,000000,232.98,234.95,228.04,233.53,332110,0
+CRL.US,D,20230120,000000,233.74,243.55,232.8,243.17,555244,0
+CRL.US,D,20230123,000000,244.38,254.05,243.15,252.55,874692,0
+CRL.US,D,20230124,000000,248.55,252.48,245.14,246.26,462679,0
+CRL.US,D,20230125,000000,243.05,245.71,238.375,240.92,544743,0
+CRL.US,D,20230126,000000,244.28,245.49,241.68,244.29,285656,0
+CRL.US,D,20230127,000000,242.63,246.8791,240.14,245.09,366844,0
+CRL.US,D,20230130,000000,242.36,244.0863,236.92,239.77,373709,0
+CRL.US,D,20230131,000000,240.71,243.61,239.36,243.25,267942,0
+CRL.US,D,20230201,000000,243.21,248.97,241.26,248.21,304668,0
+CRL.US,D,20230202,000000,251.04,260.525,250,259.92,769655,0
+CRL.US,D,20230203,000000,254.98,258.11,249,250.35,411316,0
+CRL.US,D,20230206,000000,246.73,250,246.22,246.91,274405,0
+CRL.US,D,20230207,000000,245.94,253.61,244.895,252.64,255356,0
+CRL.US,D,20230208,000000,251.92,262,251.89,257.84,898356,0
+CRL.US,D,20230209,000000,259.26,259.6139,249.24,249.82,779156,0
+CRL.US,D,20230210,000000,247.76,251.13,242.79,245.44,553608,0
+CRL.US,D,20230213,000000,244.98,253.93,243.67,253.5,468636,0
+CRL.US,D,20230214,000000,249.96,255.6,249.91,251.74,405513,0
+CRL.US,D,20230215,000000,248.93,253.48,247.935,251.53,349109,0
+CRL.US,D,20230216,000000,246.54,257.175,246.54,254.25,555187,0
+CRL.US,D,20230217,000000,252.2,252.2,245.445,249.76,619879,0
+CRL.US,D,20230221,000000,246.42,247.35,243.01,243.6,523605,0
+CRL.US,D,20230222,000000,215.57,221.085,207.0101,219.09,2281189,0
+CRL.US,D,20230223,000000,220.51,228.72,220.51,227.28,1145046,0
+CRL.US,D,20230224,000000,224.37,225.01,215,219.81,779834,0
+CRL.US,D,20230227,000000,224.08,228.51,221.57,221.66,624963,0
+CRL.US,D,20230228,000000,220.43,223.57,218.27,219.34,863163,0
+CRL.US,D,20230301,000000,218.65,223.13,218.52,222.92,372768,0
+CRL.US,D,20230302,000000,220.94,227.35,220.72,226.33,428005,0
+CRL.US,D,20230303,000000,227.72,232.05,225.91,232,417556,0
+CRL.US,D,20230306,000000,232.67,233.91,225.45,225.52,385304,0
+CRL.US,D,20230307,000000,225.02,226.94,219.92,221.12,361690,0
+CRL.US,D,20230308,000000,220.53,221.38,217.865,218.79,224440,0
+CRL.US,D,20230309,000000,219.6,224,214.84,214.92,522593,0
+CRL.US,D,20230310,000000,213.59,213.59,198.98,202.54,1307312,0
+CRL.US,D,20230313,000000,201.69,206.725,196.235,202.02,805470,0
+CRL.US,D,20230314,000000,206.16,210.365,201.97,205.02,517268,0
+CRL.US,D,20230315,000000,201.37,201.98,188.85,194.9,974053,0
+CRL.US,D,20230316,000000,192.66,196.52,190.22,193.56,704534,0
+CRL.US,D,20230317,000000,191.28,193.37,188.86,192.92,1096553,0
+CRL.US,D,20230320,000000,192.86,195.76,191.23,192.59,422912,0
+CRL.US,D,20230321,000000,196.06,199.115,194.1,198.67,635618,0
+CRL.US,D,20230322,000000,198.61,202.74,196.15,196.29,579569,0
+CRL.US,D,20230323,000000,198.03,200.83,191.25,193.71,588285,0
+CRL.US,D,20230324,000000,191.96,195.08,189.56,193.79,571623,0
+CRL.US,D,20230327,000000,196.49,198.35,193.5,197.46,376252,0
+CRL.US,D,20230328,000000,195.05,196,190.96,191.89,598361,0
+CRL.US,D,20230329,000000,194.43,197.61,192.01,197.58,404159,0
+CRL.US,D,20230330,000000,200.59,201.9399,196.85,198.03,357897,0
+CRL.US,D,20230331,000000,199.74,202.42,198.53,201.82,465658,0
+CRL.US,D,20230403,000000,201.12,202.09,193.82,200.26,477804,0
+CRL.US,D,20230404,000000,201.09,201.1,197.01,197.89,319262,0
+CRL.US,D,20230405,000000,195,198.24,193.86,195.74,491123,0
+CRL.US,D,20230406,000000,195.58,196.65,191.49,196.59,508814,0
+CRL.US,D,20230410,000000,195.72,199.87,195.68,199.74,397657,0
+CRL.US,D,20230411,000000,200.37,203.34,200.37,202.42,338407,0
+CRL.US,D,20230412,000000,205.51,205.51,200.31,201.47,306915,0
+CRL.US,D,20230413,000000,202.64,206.27,201.42,205.6,357207,0
+CRL.US,D,20230414,000000,205.22,205.965,202.1882,203.69,277476,0
+CRL.US,D,20230417,000000,204.6,209.76,203.89,208.55,450606,0
+CRL.US,D,20230418,000000,210.05,210.05,205.491,206.02,408885,0
+CRL.US,D,20230419,000000,205.04,206.1076,200.68,202.87,772084,0
+CRL.US,D,20230420,000000,200.5,201.675,195.78,197.94,505081,0
+CRL.US,D,20230421,000000,198.58,201.52,197.25,200.9,493680,0
+CRL.US,D,20230424,000000,201.95,204.41,200.83,203.83,367600,0
+CRL.US,D,20230425,000000,203.31,203.81,184.91,187.6,1619471,0
+CRL.US,D,20230426,000000,186.07,190.465,184.06,187.01,632371,0
+CRL.US,D,20230427,000000,187.03,187.75,181.22,183.71,931848,0
+CRL.US,D,20230428,000000,183.18,190.87,182.08,190.12,578675,0
+CRL.US,D,20230501,000000,190.27,194.25,189.29,190.1,258874,0
+CRL.US,D,20230502,000000,188.8,191.47,187.75,189,595128,0
+CRL.US,D,20230503,000000,190.44,195.67,189.05,191.46,451733,0
+CRL.US,D,20230504,000000,191.31,192.92,189.34,189.48,323485,0
+CRL.US,D,20230505,000000,191.71,192.05,187.73,191.25,498074,0
+CRL.US,D,20230508,000000,191.96,192.8,189.3801,189.88,415393,0
+CRL.US,D,20230509,000000,187.98,189.25,186.11,187.48,442106,0
+CRL.US,D,20230510,000000,190.4,191.32,185.61,186.3,805665,0
+CRL.US,D,20230511,000000,189.4,200.48,187.93,195.75,1166857,0
+CRL.US,D,20230512,000000,196.92,196.92,188.065,191.24,588670,0
+CRL.US,D,20230515,000000,190.77,193.69,188.85,192.36,418708,0
+CRL.US,D,20230516,000000,190.92,191.625,186.85,188.18,398733,0
+CRL.US,D,20230517,000000,188.1,198.41,185.59,196.78,1052154,0
+CRL.US,D,20230518,000000,197.27,199.54,194.525,199.26,595804,0
+CRL.US,D,20230519,000000,200.33,200.69,197.55,198.33,748972,0
+CRL.US,D,20230522,000000,198.81,202.55,197.03,201.34,580880,0
+CRL.US,D,20230523,000000,200.16,205.29,198.42,202.3,561258,0
+CRL.US,D,20230524,000000,199.48,201.53,191.73,199.38,726478,0
+CRL.US,D,20230525,000000,199.71,202,194.2074,194.89,514665,0
+CRL.US,D,20230526,000000,195.28,197.135,193.73,194.12,304466,0
+CRL.US,D,20230530,000000,194.14,199.28,194.14,196.05,604084,0
+CRL.US,D,20230531,000000,194.48,197.2,190.46,193.38,663102,0
+CRL.US,D,20230601,000000,194,196.955,190.43,196.34,315519,0
+CRL.US,D,20230602,000000,199.39,202.83,197.05,200.68,424094,0
+CRL.US,D,20230605,000000,199.88,200.81,196.16,199.11,365344,0
+CRL.US,D,20230606,000000,199.58,202.645,198.505,201.58,324270,0
+CRL.US,D,20230607,000000,199.66,206.23,197.29,203.45,373763,0
+CRL.US,D,20230608,000000,203.39,203.96,199.34,203.17,343654,0
+CRL.US,D,20230609,000000,203.48,204.99,197.55,197.68,294448,0
+CRL.US,D,20230612,000000,197.84,207.92,197.84,205.48,475157,0
+CRL.US,D,20230613,000000,205.26,209.07,205.26,208,392434,0
+CRL.US,D,20230614,000000,208.76,210.72,206.99,207.42,549694,0
+CRL.US,D,20230615,000000,207.06,209.74,206.0858,208.97,350111,0
+CRL.US,D,20230616,000000,210.72,211.96,206.09,209.99,667704,0
+CRL.US,D,20230620,000000,205.3,211.84,204.06,209.53,725927,0
+CRL.US,D,20230621,000000,207.77,208.84,203.965,206.31,450600,0
+CRL.US,D,20230622,000000,204.95,204.95,201.13,204.17,438819,0
+CRL.US,D,20230623,000000,201.83,209.4,201.48,207.81,1664990,0
+CRL.US,D,20230626,000000,207.46,208.63,205.15,206.3,352204,0
+CRL.US,D,20230627,000000,206.55,207.03,201.12,204.33,446128,0
+CRL.US,D,20230628,000000,203.71,207.29,202.5,205.74,440509,0
+CRL.US,D,20230629,000000,205.93,209.4925,204.33,209.18,271048,0
+CRL.US,D,20230630,000000,211.54,212.91,209.49,210.25,396259,0
+CRL.US,D,20230703,000000,209.79,210.95,207.54,208.67,192858,0
+CRL.US,D,20230705,000000,208.13,209.86,206.095,206.92,259696,0
+CRL.US,D,20230706,000000,203.82,208.28,201.03,207.36,416929,0
+CRL.US,D,20230707,000000,207.23,209.04,206.38,206.89,264471,0
+CRL.US,D,20230710,000000,202.9,210.08,202.9,208.8,401235,0
+CRL.US,D,20230711,000000,208.53,210.55,204.66,208.31,362218,0
+CRL.US,D,20230712,000000,212.39,212.815,209.93,211,197760,0
+CRL.US,D,20230713,000000,211.45,211.63,208.23,209.16,343815,0
+CRL.US,D,20230714,000000,209.31,209.98,207.33,207.56,305335,0
+CRL.US,D,20230717,000000,207.65,210.16,204.26,209.34,316435,0
+CRL.US,D,20230718,000000,208.5,208.5,200.5,201.34,858942,0
+CRL.US,D,20230719,000000,201.82,205.1,201.68,204.02,776645,0
+CRL.US,D,20230720,000000,205.39,205.39,202.14,203.99,321166,0
+CRL.US,D,20230721,000000,202.02,207.2329,197.55,206.38,688687,0
+CRL.US,D,20230724,000000,201.88,207.32,201.88,207.25,285055,0
+CRL.US,D,20230725,000000,205.1,212.38,205.1,211.07,407550,0
+CRL.US,D,20230726,000000,211.27,213.99,209.235,213.03,497936,0
+CRL.US,D,20230727,000000,214,215.43,208.06,208.51,278149,0
+CRL.US,D,20230728,000000,211.24,211.475,205.86,210.49,408949,0
+CRL.US,D,20230731,000000,210.91,212.98,209.31,209.54,317243,0
+CRL.US,D,20230801,000000,208,210.71,206.81,209.31,263807,0
+CRL.US,D,20230802,000000,207.62,208.5,204.24,206.01,383104,0
+CRL.US,D,20230803,000000,205.88,206.32,201.52,201.54,627756,0
+CRL.US,D,20230804,000000,201.67,209.22,201.03,206.9,678122,0
+CRL.US,D,20230807,000000,207.1,208,204.12,205.28,616710,0
+CRL.US,D,20230808,000000,203.85,206.62,201.915,206.24,573793,0
+CRL.US,D,20230809,000000,212.27,218.83,210.98,215.8,958603,0
+CRL.US,D,20230810,000000,216.02,217.81,214,217.61,775877,0
+CRL.US,D,20230811,000000,217.34,217.72,212.55,214.46,491627,0
+CRL.US,D,20230814,000000,212.62,217.305,212.62,216.9,340305,0
+CRL.US,D,20230815,000000,215.48,216.27,209.46,210.07,556916,0
+CRL.US,D,20230816,000000,207.89,208.745,201.83,201.97,584310,0
+CRL.US,D,20230817,000000,202.11,203.19,199.495,199.87,452304,0
+CRL.US,D,20230818,000000,197.63,199.7,196.85,198.9,417535,0
+CRL.US,D,20230821,000000,199.03,201.63,198.66,200.91,310069,0
+CRL.US,D,20230822,000000,201,202.61,198.88,200.22,289786,0
+CRL.US,D,20230823,000000,201.8,203.4,201.235,202,278649,0
+CRL.US,D,20230824,000000,202.41,203.23,198.4,198.62,388792,0
+CRL.US,D,20230825,000000,198.7,202.16,198.7,200.39,249285,0
+CRL.US,D,20230828,000000,200.84,202.28,197.89,198.76,317785,0
+CRL.US,D,20230829,000000,199.71,204.33,198.96,203.89,290203,0
+CRL.US,D,20230830,000000,204.63,210.9,204.63,209.68,354918,0
+CRL.US,D,20230831,000000,209.7,211.25,206.5642,206.82,400377,0
+CRL.US,D,20230901,000000,209.35,210.3935,206.925,209.62,282440,0
+CRL.US,D,20230905,000000,209.06,209.06,204.2,204.29,371073,0
+CRL.US,D,20230906,000000,204.05,206.14,203.56,204.44,263113,0
+CRL.US,D,20230907,000000,202.56,205.34,201.805,204.39,367470,0
+CRL.US,D,20230908,000000,203.59,204.08,198.61,199.74,555869,0
+CRL.US,D,20230911,000000,200.75,203.265,199.54,199.66,419365,0
+CRL.US,D,20230912,000000,198.88,199.92,195.04,197.11,519331,0
+CRL.US,D,20230913,000000,195.06,205.03,195.06,203.61,619955,0
+CRL.US,D,20230914,000000,205.85,208.15,201.7,207.76,543856,0
+CRL.US,D,20230915,000000,207.31,212.6,205.7189,207.88,628936,0
+CRL.US,D,20230918,000000,207.37,211.98,205.99,210.57,667224,0
+CRL.US,D,20230919,000000,209.89,211.21,208.46,208.53,775478,0
+CRL.US,D,20230920,000000,210.2,213.04,207.88,208.63,725137,0
+CRL.US,D,20230921,000000,205,205,193.58,198.15,1248457,0
+CRL.US,D,20230922,000000,196.07,202.715,192.4,199.62,765036,0
+CRL.US,D,20230925,000000,198.26,199,196.14,197.57,395121,0
+CRL.US,D,20230926,000000,196.55,197.98,194.195,194.44,337312,0
+CRL.US,D,20230927,000000,195.07,195.27,191.1,194.94,403647,0
+CRL.US,D,20230928,000000,194.06,196.76,192.745,195.31,433619,0
+CRL.US,D,20230929,000000,198.04,198.9003,195.47,195.98,365659,0
+CRL.US,D,20231002,000000,195.42,195.42,191,193.39,524112,0
+CRL.US,D,20231003,000000,191.59,193.01,190.59,191.68,317735,0
+CRL.US,D,20231004,000000,192.42,193.755,187.01,190.9,415249,0
+CRL.US,D,20231005,000000,189.87,192.3,187.25,191.15,481321,0
+CRL.US,D,20231006,000000,189.64,195.56,188.79,193.46,439199,0
+CRL.US,D,20231009,000000,191.72,194.03,190.925,193.07,227537,0
+CRL.US,D,20231010,000000,193.44,197.6737,192.8,195.63,279742,0
+CRL.US,D,20231011,000000,195.98,197.41,194.14,197.08,232981,0
+CRL.US,D,20231012,000000,196.38,196.38,188.12,189.03,346485,0
+CRL.US,D,20231013,000000,189.11,191.51,187,191.02,333896,0
+CRL.US,D,20231016,000000,191.63,195.545,188.92,192.74,297784,0
+CRL.US,D,20231017,000000,190.79,194.4,190.07,191.95,300214,0
+CRL.US,D,20231018,000000,190.1,190.98,184.74,185.16,442624,0
+CRL.US,D,20231019,000000,185.74,189.48,185.345,187.4,806449,0
+CRL.US,D,20231020,000000,187.38,189.46,184.98,185.41,461874,0
+CRL.US,D,20231023,000000,184.09,184.66,181.115,181.25,379566,0
+CRL.US,D,20231024,000000,181.31,185.68,180.97,183.65,428918,0
+CRL.US,D,20231025,000000,181.22,181.255,170.895,172.69,1005731,0
+CRL.US,D,20231026,000000,173.12,176.975,172.11,175.07,549681,0
+CRL.US,D,20231027,000000,176.42,177.34,172.24,172.59,438678,0
+CRL.US,D,20231030,000000,174.77,175.07,164.42,164.52,1217449,0
+CRL.US,D,20231031,000000,166.59,170.465,165.905,168.36,818808,0
+CRL.US,D,20231101,000000,167.78,168.29,161.65,167.52,680849,0
+CRL.US,D,20231102,000000,169.18,174.815,169,174.71,543390,0
+CRL.US,D,20231103,000000,178.81,183.52,178.81,181.91,564245,0
+CRL.US,D,20231106,000000,181.06,184.305,180.31,181.37,623690,0
+CRL.US,D,20231107,000000,181.19,185.34,180.39,182.81,663420,0
+CRL.US,D,20231108,000000,179,185.375,173.57,175.97,953047,0
+CRL.US,D,20231109,000000,177.21,177.99,168.43,169.47,640073,0
+CRL.US,D,20231110,000000,170.42,173.11,166.87,171.99,642577,0
+CRL.US,D,20231113,000000,170.77,172,168.24,170.03,614138,0
+CRL.US,D,20231114,000000,175.95,179.81,174.92,178.37,1184274,0
+CRL.US,D,20231115,000000,179.01,189.585,179.01,187.57,1066668,0
+CRL.US,D,20231116,000000,188.02,190.32,186.38,189.56,526486,0
+CRL.US,D,20231117,000000,191.95,191.95,188.64,189.04,429082,0
+CRL.US,D,20231120,000000,188.96,191.61,186.92,190.53,327697,0
+CRL.US,D,20231121,000000,190.76,194.87,190.01,192.25,501966,0
+CRL.US,D,20231122,000000,194.25,198.82,194.18,194.95,387268,0
+CRL.US,D,20231124,000000,194.82,196.92,194.46,196.91,142629,0
+CRL.US,D,20231127,000000,196.06,197.87,194.34,194.7,414484,0
+CRL.US,D,20231128,000000,194.19,197.165,191.795,195.22,413450,0
+CRL.US,D,20231129,000000,197.27,198.31,195.95,197.1,468845,0
+CRL.US,D,20231130,000000,197.41,199.05,194.665,197.08,408996,0
+CRL.US,D,20231201,000000,196.37,201.82,195.755,201.68,321214,0
+CRL.US,D,20231204,000000,199.98,202.685,199.57,200.61,400064,0
+CRL.US,D,20231205,000000,199.28,199.28,196,198.34,330076,0
+CRL.US,D,20231206,000000,200.51,202.755,199.5541,200.68,298055,0
+CRL.US,D,20231207,000000,200.3,203.6,200.08,202.77,433824,0
+CRL.US,D,20231208,000000,202.39,204.95,201.49,204.46,507749,0
+CRL.US,D,20231211,000000,205,208.28,204.74,206.5,458102,0
+CRL.US,D,20231212,000000,207.17,210.96,204.66,210.73,582938,0
+CRL.US,D,20231213,000000,210.88,218.46,208.88,217.98,400573,0
+CRL.US,D,20231214,000000,221.5,231.79,220.09,229.26,1071508,0
+CRL.US,D,20231215,000000,229.3,230.97,226.139,230.81,926101,0
+CRL.US,D,20231218,000000,232.74,233.81,227.2166,228.09,561166,0
+CRL.US,D,20231219,000000,230.15,236,229.14,235.65,510543,0
+CRL.US,D,20231220,000000,236.8,239.2,231.31,231.62,436047,0
+CRL.US,D,20231221,000000,234.46,236,232.33,235.72,369161,0
+CRL.US,D,20231222,000000,237.2,238.475,234.655,236.23,263124,0
+CRL.US,D,20231226,000000,236.75,239.64,235.1,238.17,270219,0
+CRL.US,D,20231227,000000,238.45,239.76,237.11,238.84,268700,0
+CRL.US,D,20231228,000000,239.16,239.84,238.04,238.78,329534,0
+CRL.US,D,20231229,000000,237.11,238.4936,235.26,236.4,226542,0
+CRL.US,D,20240102,000000,234.56,237.21,232.8316,234.25,550620,0
+CRL.US,D,20240103,000000,230.82,231.295,221.8475,224.02,532913,0
+CRL.US,D,20240104,000000,222.8,224.97,222.24,223.35,475869,0
+CRL.US,D,20240105,000000,221.08,226.69,221.08,223.89,309221,0
+CRL.US,D,20240108,000000,223.69,227.47,220.18,226.93,870252,0
+CRL.US,D,20240109,000000,224.84,230.08,209.02,215.19,992794,0
+CRL.US,D,20240110,000000,215.34,215.34,205.065,213.14,1096302,0
+CRL.US,D,20240111,000000,214.07,215.58,209.87,213.46,676544,0
+CRL.US,D,20240112,000000,214.82,216.2281,211.35,211.49,351270,0
+CRL.US,D,20240116,000000,208.15,208.51,205.01,206.43,653223,0
+CRL.US,D,20240117,000000,204.35,206.97,201.01,203.52,488983,0
+CRL.US,D,20240118,000000,203.32,206.4,201.27,206.11,342202,0
+CRL.US,D,20240119,000000,206.62,212.26,205.02,212.03,1047527,0
+CRL.US,D,20240122,000000,212.78,216.54,212.265,215.82,501686,0
+CRL.US,D,20240123,000000,216.98,216.98,211.48,214.05,392037,0
+CRL.US,D,20240124,000000,216.05,216.05,211.26,213.11,312880,0
+CRL.US,D,20240125,000000,215.72,216.8,211.23,213.03,244150,0
+CRL.US,D,20240126,000000,216.35,224.03,216.35,220.28,924536,0
+CRL.US,D,20240129,000000,219.4,225.16,218.43,224.56,571701,0
+CRL.US,D,20240130,000000,224.11,228.52,223.6,223.96,506191,0
+CRL.US,D,20240131,000000,224.22,224.22,215.755,216.28,706103,0
+CRL.US,D,20240201,000000,216.21,220.325,212.52,219.54,390894,0
+CRL.US,D,20240202,000000,217.23,219.63,215.06,218.17,426019,0
+CRL.US,D,20240205,000000,216.77,219.8227,215.4,217.59,311192,0
+CRL.US,D,20240206,000000,217.58,221.18,217.36,220.5,324856,0
+CRL.US,D,20240207,000000,220.81,220.81,217.89,218.58,300406,0
+CRL.US,D,20240208,000000,216.54,220.59,216.44,218.77,474138,0
+CRL.US,D,20240209,000000,219,224.61,217.13,222.22,527682,0
+CRL.US,D,20240212,000000,221.35,227.67,220.0304,225.78,663653,0
+CRL.US,D,20240213,000000,220.85,224.865,216.5,220.24,910938,0
+CRL.US,D,20240214,000000,226.85,245.41,225,245.12,1655314,0
+CRL.US,D,20240215,000000,242.08,245.97,236.39,245.4,1035083,0
+CRL.US,D,20240216,000000,244.21,248.67,243.13,244.96,593485,0
+CRL.US,D,20240220,000000,242.86,243.94,235.75,238.94,788848,0
+CRL.US,D,20240221,000000,236.43,241.28,235.28,241.1,378905,0
+CRL.US,D,20240222,000000,242.12,251.99,242.12,246.9,897851,0
+CRL.US,D,20240223,000000,247.83,250.185,247.02,247.71,364837,0
+CRL.US,D,20240226,000000,246.17,250.98,245.55,249.56,573126,0
+CRL.US,D,20240227,000000,250.55,253.6,249.04,252.95,483207,0
+CRL.US,D,20240228,000000,252.19,260.04,251.725,256.73,745194,0
+CRL.US,D,20240229,000000,257.77,259.69,252.9,254.19,647240,0
+CRL.US,D,20240301,000000,254.19,265.795,250.73,264.38,834558,0
+CRL.US,D,20240304,000000,262.72,264.81,258.79,258.92,400250,0
+CRL.US,D,20240305,000000,256.27,262.12,256.11,261.27,499856,0
+CRL.US,D,20240306,000000,262.97,269.1,262.97,263.44,522528,0
+CRL.US,D,20240307,000000,266.8,271.54,264.515,270.27,368425,0
+CRL.US,D,20240308,000000,271.31,275,265.41,266.97,532272,0
+CRL.US,D,20240311,000000,266.98,267.6,262.25,263.09,474481,0
+CRL.US,D,20240312,000000,262.79,268.215,261.17,264.12,503373,0
+CRL.US,D,20240313,000000,265.17,267.2,259.36,261.18,577573,0
+CRL.US,D,20240314,000000,261.18,264.86,256.83,260.5,404573,0
+CRL.US,D,20240315,000000,255.6,261.58,255.04,258.97,835185,0
+CRL.US,D,20240318,000000,260.91,266,258.88,262.13,379817,0
+CRL.US,D,20240319,000000,261.37,266.61,261.37,266.51,551671,0
+CRL.US,D,20240320,000000,266.33,269,262.6158,268.17,379817,0
+CRL.US,D,20240321,000000,270,274.62,269.955,273.43,440854,0
+CRL.US,D,20240322,000000,273.69,274.765,268.23,272.57,377604,0
+CRL.US,D,20240325,000000,273.57,273.57,265.16,265.61,381048,0
+CRL.US,D,20240326,000000,265.64,267.29,263.35,265.44,314809,0
+CRL.US,D,20240327,000000,268.79,269.95,266.06,269.37,288859,0
+CRL.US,D,20240328,000000,269.59,272.19,267.23,270.95,497507,0
+CRL.US,D,20240401,000000,271.12,273.315,267.83,268.73,337499,0
+CRL.US,D,20240402,000000,267.24,267.83,258.88,261.82,553639,0
+CRL.US,D,20240403,000000,261.1,261.55,258.17,259.31,606359,0
+CRL.US,D,20240404,000000,261.95,264.705,250.13,250.66,687280,0
+CRL.US,D,20240405,000000,251.28,256.125,249.355,253.1,529945,0
+CRL.US,D,20240408,000000,253.94,257.52,253.01,254.92,442618,0
+CRL.US,D,20240409,000000,257.28,258.56,256.04,257.15,328437,0
+CRL.US,D,20240410,000000,250.17,251.31,246.38,247.49,486728,0
+CRL.US,D,20240411,000000,249.3,250.72,246.24,246.42,320904,0
+CRL.US,D,20240412,000000,244.07,246.567,239.66,241.34,389716,0
+CRL.US,D,20240415,000000,244.32,244.41,234.17,235.93,462301,0
+CRL.US,D,20240416,000000,235.92,235.92,231.395,232.34,336008,0
+CRL.US,D,20240417,000000,234.4,234.4,229.85,230.09,499836,0
+CRL.US,D,20240418,000000,228.02,233.72,223.49,227.55,710218,0
+CRL.US,D,20240419,000000,227.14,230.34,225.6468,226.8,409087,0
+CRL.US,D,20240422,000000,228.95,232.665,225.79,232.56,544691,0
+CRL.US,D,20240423,000000,237.83,242.91,236.22,240.13,611881,0
+CRL.US,D,20240424,000000,239.28,244.56,237.44,239.43,705117,0
+CRL.US,D,20240425,000000,237.31,237.31,225.965,227.81,762872,0
+CRL.US,D,20240426,000000,227.39,230.86,227.39,229.03,322127,0
+CRL.US,D,20240429,000000,230.88,233.28,230.305,232.1,323060,0
+CRL.US,D,20240430,000000,231.31,232.18,225.58,229,512341,0
+CRL.US,D,20240501,000000,229.8,237.62,226.44,232.69,534516,0
+CRL.US,D,20240502,000000,233.85,233.85,225.74,229.89,409225,0
+CRL.US,D,20240503,000000,233.61,238.38,232.38,233.47,466193,0
+CRL.US,D,20240506,000000,235.6,235.89,232.72,235.27,427430,0
+CRL.US,D,20240507,000000,236.9,238.23,235.39,236.3,473892,0
+CRL.US,D,20240508,000000,235.28,236.88,233,235.29,610321,0
+CRL.US,D,20240509,000000,236,238.91,226,230.09,1004419,0
+CRL.US,D,20240510,000000,230.26,230.9,223.78,228.12,842499,0
+CRL.US,D,20240513,000000,228.06,229,225.87,228.41,447273,0
+CRL.US,D,20240514,000000,230.31,233.17,227.51,232.82,502307,0
+CRL.US,D,20240515,000000,236.07,238.22,232.56,232.56,529498,0
+CRL.US,D,20240516,000000,230.83,230.83,220.44,224.75,1301402,0
+CRL.US,D,20240517,000000,225.29,225.29,220.37,221.61,927644,0
+CRL.US,D,20240520,000000,222.37,223.18,218.97,223.06,473731,0
+CRL.US,D,20240521,000000,222.84,223.5,219.78,221.48,375305,0
+CRL.US,D,20240522,000000,220.98,222.11,218.375,219,360257,0
+CRL.US,D,20240523,000000,220.29,220.29,215.675,217.55,339970,0
+CRL.US,D,20240524,000000,217.89,217.89,215.68,217.21,312749,0
+CRL.US,D,20240528,000000,217.8,218.64,212.315,214.51,534356,0
+CRL.US,D,20240529,000000,211.83,212.87,209.73,211.48,362887,0
+CRL.US,D,20240530,000000,211.14,212.305,208.265,209.72,469115,0
+CRL.US,D,20240531,000000,209.9,211.69,206.39,208.44,762316,0
+CRL.US,D,20240603,000000,209.65,210.06,204.945,207.93,742056,0
+CRL.US,D,20240604,000000,207.39,210.25,204.33,210.23,602125,0
+CRL.US,D,20240605,000000,210.67,216.505,208.7631,216.12,809765,0
+CRL.US,D,20240606,000000,217.62,222.77,215.01,221.62,679249,0
+CRL.US,D,20240607,000000,219.21,219.7285,214.69,214.79,464634,0
+CRL.US,D,20240610,000000,212.95,215.61,210.975,214.51,594035,0
+CRL.US,D,20240611,000000,212.77,214.39,209.34,210.43,499091,0
+CRL.US,D,20240612,000000,213.88,217.19,213.17,213.84,390285,0
+CRL.US,D,20240613,000000,212.89,214.28,210.29,212.44,336987,0
+CRL.US,D,20240614,000000,211.1,211.1,206.31,209.47,407103,0
+CRL.US,D,20240617,000000,208.23,209.06,207.0201,208.41,396622,0
+CRL.US,D,20240618,000000,208.95,211.49,207.14,209.8,336121,0
+CRL.US,D,20240620,000000,207.13,210.46,206.42,209.63,478374,0
+CRL.US,D,20240621,000000,210.33,212.3,208.6943,211.6,681775,0
+CRL.US,D,20240624,000000,212.01,213.63,209.77,209.85,347582,0
+CRL.US,D,20240625,000000,209.16,210.31,203.995,206.39,454389,0
+CRL.US,D,20240626,000000,205.88,206.97,203.6,206.71,311928,0
+CRL.US,D,20240627,000000,205.41,207.75,205.29,207.35,292618,0
+CRL.US,D,20240628,000000,205.92,209.695,204.43,206.58,666758,0
+CRL.US,D,20240701,000000,207.47,211.895,202.57,203.24,418373,0
+CRL.US,D,20240702,000000,203.1,204.1,201.09,201.48,448038,0
+CRL.US,D,20240703,000000,202.75,204.37,200.86,201.42,176534,0
+CRL.US,D,20240705,000000,201.42,201.92,197.5,199.66,516550,0
+CRL.US,D,20240708,000000,201.53,204.005,198.4,202.46,456192,0
+CRL.US,D,20240709,000000,202.46,203.59,199.99,201.85,352434,0
+CRL.US,D,20240710,000000,199.99,203.85,198.005,202.71,526135,0
+CRL.US,D,20240711,000000,206.45,212.505,205.51,210.88,441501,0
+CRL.US,D,20240712,000000,212.17,217.27,211.005,216.19,531826,0
+CRL.US,D,20240715,000000,215.54,220.42,214.41,216.25,474221,0
+CRL.US,D,20240716,000000,217.27,228.53,217.27,227.31,468674,0
+CRL.US,D,20240717,000000,226.55,231.39,223.03,223.15,384816,0
+CRL.US,D,20240718,000000,221.46,226.51,216.97,218.58,341439,0
+CRL.US,D,20240719,000000,219.23,219.76,214.79,218.24,484536,0
+CRL.US,D,20240722,000000,222.46,228.44,217.68,227.62,453030,0
+CRL.US,D,20240723,000000,225.87,225.87,219.37,220.28,694040,0
+CRL.US,D,20240724,000000,220.07,225.24,218.96,222.41,344373,0
+CRL.US,D,20240725,000000,221.01,229.61,218.3,221.81,848178,0
+CRL.US,D,20240726,000000,224.27,233.915,224.27,233.47,646236,0
+CRL.US,D,20240729,000000,233.45,238.2,232.225,237.92,691994,0
+CRL.US,D,20240730,000000,239.73,246.84,236.94,245.29,815581,0
+CRL.US,D,20240731,000000,246.25,249.95,242.56,244.1,836978,0
+CRL.US,D,20240801,000000,244.6,254.15,240.5,242.84,870665,0
+CRL.US,D,20240802,000000,236.88,236.88,226.76,233.6,567961,0
+CRL.US,D,20240805,000000,225.26,230.33,219.06,226.4,628516,0
+CRL.US,D,20240806,000000,227.57,234.9,225.51,228.8,746225,0
+CRL.US,D,20240807,000000,191.84,209.75,191.84,199.96,3954878,0
+CRL.US,D,20240808,000000,191.5,202.61,191.37,201.93,2322507,0
+CRL.US,D,20240809,000000,203.77,204.74,198.72,200.97,1060174,0
+CRL.US,D,20240812,000000,199.52,200.21,193.33,194.31,1539578,0
+CRL.US,D,20240813,000000,194.68,203.68,193.64,203.49,957631,0
+CRL.US,D,20240814,000000,204.82,205.63,198.47,198.55,726034,0
+CRL.US,D,20240815,000000,202.76,205.4,201.19,202.09,745654,0
+CRL.US,D,20240816,000000,201.79,203.53,200.44,201.87,436716,0
+CRL.US,D,20240819,000000,202.37,205,201.61,204.02,418756,0
+CRL.US,D,20240820,000000,204.53,205.12,202.27,202.5,552012,0
+CRL.US,D,20240821,000000,203.05,204.52,201.41,204.38,563193,0
+CRL.US,D,20240822,000000,204.55,205.09,200.62,201.33,452018,0
+CRL.US,D,20240823,000000,204.99,205.76,201.92,205.27,595201,0
+CRL.US,D,20240826,000000,206,206.3296,202.81,204.6,400615,0
+CRL.US,D,20240827,000000,203.98,204.28,200.61,203.3,346107,0
+CRL.US,D,20240828,000000,202.74,202.84,196.25,196.96,607445,0
+CRL.US,D,20240829,000000,199.13,202.38,197.6101,199.29,448501,0
+CRL.US,D,20240830,000000,200.22,200.22,194.55,197.75,635625,0
+CRL.US,D,20240903,000000,195.24,198.58,191.4,192.04,861866,0
+CRL.US,D,20240904,000000,192.01,192.43,190.1801,191.77,817983,0
+CRL.US,D,20240905,000000,192,192.75,187.1,191.19,633289,0
+CRL.US,D,20240906,000000,191.1,191.66,186.56,187.96,526484,0
+CRL.US,D,20240909,000000,188.43,190.775,187.11,188.16,458138,0
+CRL.US,D,20240910,000000,187.76,193.29,186.21,190.02,779364,0
+CRL.US,D,20240911,000000,189.06,194.14,187.87,193.59,640655,0
+CRL.US,D,20240912,000000,193.67,195,189.63,194.32,444399,0
+CRL.US,D,20240913,000000,195.06,198.94,194.89,198.61,486996,0
+CRL.US,D,20240916,000000,200,205,199.31,203.73,794753,0
+CRL.US,D,20240917,000000,205.13,208.09,204.62,206.21,515511,0
+CRL.US,D,20240918,000000,207.11,211.96,204,206.1,526841,0
+CRL.US,D,20240919,000000,212.29,213.61,208.78,209.62,707868,0
+CRL.US,D,20240920,000000,207.58,208.03,203.32,205.79,1173086,0
+CRL.US,D,20240923,000000,207,207,203.24,203.77,629493,0
+CRL.US,D,20240924,000000,205.01,205.01,199.88,200.62,791970,0
+CRL.US,D,20240925,000000,200.49,200.9,190.7162,192.9,1048750,0
+CRL.US,D,20240926,000000,196.31,199.26,194.5,198.26,615229,0
+CRL.US,D,20240927,000000,199.58,201.67,197.08,198.31,486055,0
+CRL.US,D,20240930,000000,196.42,198.98,194.2,196.97,505614,0
+CRL.US,D,20241001,000000,194.88,194.88,191.5,194.08,460600,0
+CRL.US,D,20241002,000000,191.01,194.82,189.33,192.9,675063,0
+CRL.US,D,20241003,000000,191.32,193.9,189.38,189.59,855158,0
+CRL.US,D,20241004,000000,194.35,194.35,189.88,190.74,544364,0
+CRL.US,D,20241007,000000,187.99,189.5,185.97,189.22,879612,0
+CRL.US,D,20241008,000000,188.9,189.5,186.68,186.83,718445,0
+CRL.US,D,20241009,000000,188,189.45,186.03,187.7,523426,0
+CRL.US,D,20241010,000000,185.5,196.25,185.5,191.43,828903,0
+CRL.US,D,20241011,000000,191.29,194.735,190.5,192.97,365646,0
+CRL.US,D,20241014,000000,192.49,194.1354,190.32,193.14,448189,0
+CRL.US,D,20241015,000000,191.97,198.565,191.97,193.87,553746,0
+CRL.US,D,20241016,000000,192.79,197.04,192.625,195.11,516515,0
+CRL.US,D,20241017,000000,198.07,198.6,195.55,197.78,695481,0
+CRL.US,D,20241018,000000,199.14,200.52,195.76,197.77,707810,0
+CRL.US,D,20241021,000000,196.6,197.64,194.91,195.04,592577,0
+CRL.US,D,20241022,000000,191.01,191.01,180.75,185.94,1196991,0
+CRL.US,D,20241023,000000,185.54,188.055,184.16,186.63,610694,0
+CRL.US,D,20241024,000000,185,186.32,180.22,182.73,1053470,0
+CRL.US,D,20241025,000000,184.15,184.55,181.53,182.12,501310,0
+CRL.US,D,20241028,000000,185.21,188,184.26,186.52,506517,0
+CRL.US,D,20241029,000000,186,186.455,182.22,184,692472,0
+CRL.US,D,20241030,000000,181.19,186.37,180.24,181.39,792289,0
+CRL.US,D,20241031,000000,178.91,181.23,176.48,178.58,1032095,0
+CRL.US,D,20241101,000000,180.4,184.04,179.455,180.96,830357,0
+CRL.US,D,20241104,000000,179.93,185.86,179.93,182.48,519209,0
+CRL.US,D,20241105,000000,180.89,189.18,180.5,188.68,997754,0
+CRL.US,D,20241106,000000,228.99,230.02,208.55,214.2,2284545,0
+CRL.US,D,20241107,000000,215.75,217.6,209.97,210.29,852790,0
+CRL.US,D,20241108,000000,210.29,216.145,208.5242,215.39,625749,0
+CRL.US,D,20241111,000000,217.445,222.1,217,220.69,774726,0
+CRL.US,D,20241112,000000,218.25,221.6,213.35,215.94,756423,0
+CRL.US,D,20241113,000000,217.75,217.75,205.55,206.54,981957,0
+CRL.US,D,20241114,000000,207.135,208.1,195.965,196.9,974396,0
+CRL.US,D,20241115,000000,195.99,196,183.35,187.74,1499025,0
+CRL.US,D,20241118,000000,186.085,187.93,183.58,187.5,779956,0
+CRL.US,D,20241119,000000,184.49,188.38,183.91,186.1,714433,0
+CRL.US,D,20241120,000000,187.34,188.315,183.55,187.9,648096,0
+CRL.US,D,20241121,000000,188.37,194.88,186.62,194.19,502262,0
+CRL.US,D,20241122,000000,194.125,198.18,193.26,195.77,575717,0
+CRL.US,D,20241125,000000,200.69,202.868,198.18,201.3,612725,0
+CRL.US,D,20241126,000000,200.2,200.2,194.05,197.75,430846,0
+CRL.US,D,20241127,000000,199.555,202.56,198.23,199.59,249467,0
+CRL.US,D,20241129,000000,199.88,201.2942,198.25,199.06,287759,0
+CRL.US,D,20241202,000000,200,203.01,198.67,201.25,630456,0
+CRL.US,D,20241203,000000,201,201.12,196.6139,199.3,458614,0
+CRL.US,D,20241204,000000,198.31,201.42,198.31,199.35,436620,0
+CRL.US,D,20241205,000000,198.83,198.83,191.425,191.54,469165,0
+CRL.US,D,20241206,000000,193.255,195.37,190.15,191.81,624664,0
+CRL.US,D,20241209,000000,192.74,202.57,192.74,201.75,630075,0
+CRL.US,D,20241210,000000,202.175,202.72,196.5,197.05,415513,0
+CRL.US,D,20241211,000000,198.36,200.1,193,193.55,424859,0
+CRL.US,D,20241212,000000,193.37,195.36,191.3,194.27,520800,0
+CRL.US,D,20241213,000000,193.3,194.17,188.31,190.46,547747,0
+CRL.US,D,20241216,000000,190,193.8165,188.986,190.07,728120,0
+CRL.US,D,20241217,000000,189.485,199.45,188.56,189.33,579064,0
+CRL.US,D,20241218,000000,190.415,191.61,182.92,183.16,670800,0
+CRL.US,D,20241219,000000,183,185.05,180.2062,182.15,624643,0
+CRL.US,D,20241220,000000,182.82,188.04,181.2852,185.77,1139339,0
+CRL.US,D,20241223,000000,185.77,186.75,184.5,185.39,520138,0
+CRL.US,D,20241224,000000,185.84,186.47,184.46,186.29,231454,0
+CRL.US,D,20241226,000000,185.22,187.18,183.72,186.65,382874,0
+CRL.US,D,20241227,000000,185.93,188.3176,184.76,186.16,514777,0
+CRL.US,D,20241230,000000,183.88,185.1012,180.695,183.42,509191,0
+CRL.US,D,20241231,000000,183.79,185.98,183.285,184.6,322021,0
+CRL.US,D,20250102,000000,186.005,187.3218,181.305,182.64,485431,0
+CRL.US,D,20250103,000000,183.385,187.1,181.1783,185.8,408850,0
+CRL.US,D,20250106,000000,187.195,192.965,186.135,189.54,652113,0
+CRL.US,D,20250107,000000,190.49,193.56,187.98,189.76,807223,0
+CRL.US,D,20250108,000000,188.995,189.49,184.32,187.91,493185,0
+CRL.US,D,20250110,000000,184.015,188.26,183.97,186.12,911473,0
+CRL.US,D,20250113,000000,185.815,190.68,184.5001,190.14,670685,0
+CRL.US,D,20250114,000000,179.87,185,175.61,178.08,1867948,0
+CRL.US,D,20250115,000000,180.525,182.25,173.81,173.91,1212634,0
+CRL.US,D,20250116,000000,168.62,168.62,160.845,165.8,2606421,0
+CRL.US,D,20250117,000000,165.54,167.5,163.07,163.5,1146694,0
+CRL.US,D,20250121,000000,165.38,171.75,165,169.81,1356639,0
+CRL.US,D,20250122,000000,168.535,170.83,166.82,168.22,952776,0
+CRL.US,D,20250123,000000,168.98,169.005,164.02,166.86,970886,0
+CRL.US,D,20250124,000000,167.77,168.153,164.71,164.97,836534,0
+CRL.US,D,20250127,000000,165.65,168.55,164.92,165.84,875401,0
+CRL.US,D,20250128,000000,166.24,167.47,163.16,163.64,534051,0
+CRL.US,D,20250129,000000,163,163,159.65,161.64,560891,0
+CRL.US,D,20250130,000000,164,166.2,161.685,165.57,896172,0
+CRL.US,D,20250131,000000,166.135,167.09,164.38,164.76,623022,0
+CRL.US,D,20250203,000000,161.39,164.28,160,161.62,835467,0
+CRL.US,D,20250204,000000,162.215,169.67,161.43,163.12,1476691,0
+CRL.US,D,20250205,000000,164,166.115,163.12,165.87,671049,0
+CRL.US,D,20250206,000000,167.07,168.84,164.93,166.27,1048530,0
+CRL.US,D,20250207,000000,166.855,166.855,162.995,163.79,564421,0
+CRL.US,D,20250210,000000,163.31,164.315,157.41,159.89,1709860,0
+CRL.US,D,20250211,000000,158.47,158.4825,154.01,154.9,946154,0
+CRL.US,D,20250212,000000,152.68,154.725,150.79,154,1278385,0
+CRL.US,D,20250213,000000,154.465,155.295,152.35,153.17,901107,0
+CRL.US,D,20250214,000000,154.895,155.02,151.92,151.99,841132,0
+CRL.US,D,20250218,000000,151.2,155.69,151.18,154.39,1909998,0
+CRL.US,D,20250219,000000,157.235,166.44,155.15,165,1985232,0
+CRL.US,D,20250220,000000,165,168.02,161.47,162.25,1804677,0
+CRL.US,D,20250221,000000,163.275,165.05,161.3,163.02,1216586,0
+CRL.US,D,20250224,000000,166.825,172.45,165.59,170.51,1382609,0
+CRL.US,D,20250225,000000,171.135,172.43,165.99,167.1,2140574,0
+CRL.US,D,20250226,000000,167,170.435,165.77,167.96,1524859,0
+CRL.US,D,20250227,000000,167.795,167.96,163.42,164.88,1800894,0
+CRL.US,D,20250228,000000,164.64,165.82,163.705,165.31,4191692,0
+CRL.US,D,20250303,000000,166.265,166.715,162.18,163.5,1389693,0
+CRL.US,D,20250304,000000,164.07,166.71,162,164.31,1173204,0
+CRL.US,D,20250305,000000,164.69,167.99,164.36,167.55,892150,0
+CRL.US,D,20250306,000000,166.265,170.61,164.16,169.27,1171427,0
+CRL.US,D,20250307,000000,168.705,177.24,168.095,175.92,1169106,0
+CRL.US,D,20250310,000000,174.31,181.44,173.78,175.12,1516893,0
+CRL.US,D,20250311,000000,174.22,175.07,165.67,166.63,1209678,0
+CRL.US,D,20250312,000000,168.495,171.19,165.35,170.59,976218,0
+CRL.US,D,20250313,000000,170.14,172.25,166.85,166.93,1129959,0
+CRL.US,D,20250314,000000,169.26,171.625,168.11,171.04,1034089,0
+CRL.US,D,20250317,000000,170.585,175.6,170.535,175.01,1013270,0
+CRL.US,D,20250318,000000,175.11,177.12,173.125,176.94,1011933,0
+CRL.US,D,20250319,000000,176.06,178.805,173.195,173.88,1072602,0
+CRL.US,D,20250320,000000,170.62,171.71,164.545,165.35,1542116,0
+CRL.US,D,20250321,000000,162.68,167.94,162.68,167.28,1638932,0
+CRL.US,D,20250324,000000,167.36,169.26,165.83,166.98,674632,0
+CRL.US,D,20250325,000000,166.95,168,161.02,161.35,930096,0
+CRL.US,D,20250326,000000,162.32,162.32,157.23,158.25,772136,0
+CRL.US,D,20250327,000000,158.105,159.08,156.11,158.06,598781,0
+CRL.US,D,20250328,000000,156.95,158.71,154.77,155.55,1078588,0
+CRL.US,D,20250331,000000,153.815,153.815,146.64,150.52,1355979,0
+CRL.US,D,20250401,000000,151,151.37,145.66,145.99,1019439,0
+CRL.US,D,20250402,000000,143.53,150.16,142.76,149.28,1192902,0
+CRL.US,D,20250403,000000,145.83,146.33,138.7,140.98,1012274,0
+CRL.US,D,20250404,000000,137.25,140.15,132.99,136.9,1666210,0
+CRL.US,D,20250407,000000,132.775,139.16,128.03,134.07,1984859,0
+CRL.US,D,20250408,000000,136.79,137.955,122.06,123.61,1586299,0
+CRL.US,D,20250409,000000,121.71,139.31,117.26,139.07,1974894,0
+CRL.US,D,20250410,000000,136.5225,136.585,95.97,99.95,6599385,0
+CRL.US,D,20250411,000000,98.33,101.36,91.8609,99.75,11604923,0
+CRL.US,D,20250414,000000,103.76,107.665,100.22,106.6,3985294,0
+CRL.US,D,20250415,000000,107.32,107.58,104.69,105.92,2845224,0
+CRL.US,D,20250416,000000,105.99,107.225,103.1248,104.25,1862231,0
+CRL.US,D,20250417,000000,105,106.23,102.65,106.05,1658424,0
+CRL.US,D,20250421,000000,103.905,103.905,99.8,102.67,2087503,0
+CRL.US,D,20250422,000000,103.365,107.29,101,106.89,1647169,0
+CRL.US,D,20250423,000000,109.215,116.06,107.595,109,2077855,0
+CRL.US,D,20250424,000000,109.59,115.94,108.1,115.76,2633469,0
+CRL.US,D,20250425,000000,114.17,115.245,112.12,114.66,1516231,0
+CRL.US,D,20250428,000000,115.005,117.16,112.39,115.08,1372649,0
+CRL.US,D,20250429,000000,114.94,117.86,113.94,117.29,1347461,0
+CRL.US,D,20250430,000000,116.145,118.69,114.75,118.62,1499127,0
+CRL.US,D,20250501,000000,119.315,120.135,114.24,116.89,989999,0
+CRL.US,D,20250502,000000,120.48,121.81,118.25,118.46,938413,0
+CRL.US,D,20250505,000000,118.165,120.89,117.13,119.44,970644,0
+CRL.US,D,20250506,000000,117.44,120.02,113.885,115.41,2089478,0
+CRL.US,D,20250507,000000,141.03,144.77,131.3,136.97,4234882,0
+CRL.US,D,20250508,000000,140.72,143.86,137,141.36,2330447,0
+CRL.US,D,20250509,000000,141.205,143.46,138.46,138.79,920260,0
+CRL.US,D,20250512,000000,145.45,147.64,139.99,143.08,2343806,0
+CRL.US,D,20250513,000000,142.65,145.64,141.19,144.02,1294891,0
+CRL.US,D,20250514,000000,146.15,146.43,138.78,138.95,1595652,0
+CRL.US,D,20250515,000000,138.56,139.38,135.11,138.89,964340,0
+CRL.US,D,20250516,000000,139.74,142.6,137.6841,140.97,1521114,0
+CRL.US,D,20250519,000000,138.04,141.5,137.72,141.38,792288,0
+CRL.US,D,20250520,000000,141.04,143.82,140.34,143.53,956394,0
+CRL.US,D,20250521,000000,141.26,141.71,134.86,134.98,825891,0
+CRL.US,D,20250522,000000,134.34,136.255,133.335,135.6,1306516,0
+CRL.US,D,20250523,000000,134.89,137,133.85,136.73,775603,0
+CRL.US,D,20250527,000000,140.19,140.65,138.61,138.65,802824,0
+CRL.US,D,20250528,000000,138.885,138.885,136.12,136.25,621515,0
+CRL.US,D,20250529,000000,137.74,138.605,135.78,137.7,497648,0
+CRL.US,D,20250530,000000,135.97,136.94,134.08,135.63,807120,0
+CRL.US,D,20250602,000000,134.545,135.44,132.5828,135.04,514060,0
+CRL.US,D,20250603,000000,135.005,139.73,132.645,138.49,654159,0
+CRL.US,D,20250604,000000,138.81,145.93,138.81,143.22,849443,0
+CRL.US,D,20250605,000000,143.32,144.88,140.777,141.2,735170,0
+CRL.US,D,20250606,000000,144.3,145.65,143.12,144.7,938040,0
+CRL.US,D,20250609,000000,146.42,149.03,144.8901,147.46,925265,0
+CRL.US,D,20250610,000000,148.72,152.43,147.37,151,780810,0
+CRL.US,D,20250611,000000,151.54,154.43,149.25,151.11,718894,0
+CRL.US,D,20250612,000000,150.14,152.64,148.535,151.89,910588,0
+CRL.US,D,20250613,000000,148.83,152.635,148.62,149.45,699376,0
+CRL.US,D,20250616,000000,149.92,151.59,147.92,151.03,823542,0
+CRL.US,D,20250617,000000,150.2,150.54,143.16,145.05,979244,0
+CRL.US,D,20250618,000000,145.295,147.0999,143.06,145.29,632963,0
+CRL.US,D,20250620,000000,145.77,147.74,144.36,147.45,1542754,0
+CRL.US,D,20250623,000000,145.92,148.32,144.37,147.38,1488005,0
+CRL.US,D,20250624,000000,149.675,149.675,146.84,148.4,823845,0
+CRL.US,D,20250625,000000,148.235,152.51,146,150.21,749249,0
+CRL.US,D,20250626,000000,151.185,153.715,150.18,151.59,880066,0
+CRL.US,D,20250627,000000,151.94,152.63,148.41,150.01,814659,0
+CRL.US,D,20250630,000000,150.01,152.915,148.7,151.73,857009,0
+CRL.US,D,20250701,000000,151.07,160.4037,150.35,154.4,1009070,0
+CRL.US,D,20250702,000000,154.73,158.38,152.84,157.49,637208,0
+CRL.US,D,20250703,000000,158.38,158.72,156.1655,157.12,247085,0
+CRL.US,D,20250707,000000,155.81,156.72,152.73,153.9,782869,0
+CRL.US,D,20250708,000000,154.65,160,154.11,158.39,752391,0
+CRL.US,D,20250709,000000,162.61,163.5913,156.4,158.97,653998,0
+CRL.US,D,20250710,000000,160.84,168.12,160.09,163.66,828706,0
+CRL.US,D,20250711,000000,161.81,162.66,158.26,159.4,518978,0
+CRL.US,D,20250714,000000,157.21,160.41,155.48,158.04,646945,0
+CRL.US,D,20250715,000000,159.09,159.49,153.81,154.42,542570,0
+CRL.US,D,20250716,000000,153.88,155.57,151.67,154.94,526556,0
+CRL.US,D,20250717,000000,155.75,156.95,153.82,156.7,905612,0
+CRL.US,D,20250718,000000,157.685,158.175,153.31,154.48,493642,0
+CRL.US,D,20250721,000000,154.77,155.685,146.26,149.79,1055650,0
+CRL.US,D,20250722,000000,155.48,167.83,155.48,163.36,1884129,0
+CRL.US,D,20250723,000000,166.555,169.6,165.88,167.95,790871,0
+CRL.US,D,20250724,000000,173.97,184.17,173.5,177.1,1744443,0
+CRL.US,D,20250725,000000,177.145,177.57,173.38,176.93,740429,0
+CRL.US,D,20250728,000000,176.72,180.44,175.21,178.99,849852,0
+CRL.US,D,20250729,000000,178.5,179.42,175.08,178.45,737914,0
+CRL.US,D,20250730,000000,178.805,180.0163,174.14,176.19,536043,0
+CRL.US,D,20250731,000000,175.035,176.145,169.05,169.64,670951,0
+CRL.US,D,20250801,000000,166.57,167.8,161.82,166.91,823627,0
+CRL.US,D,20250804,000000,165.48,168.61,164.955,167.92,623738,0
+CRL.US,D,20250805,000000,167.54,168.33,164.3,167.49,1385786,0
+CRL.US,D,20250806,000000,161.08,162.72,150.28,150.33,2241306,0
+CRL.US,D,20250807,000000,153.36,154.98,149.52,149.78,1358632,0
+CRL.US,D,20250808,000000,150.51,152.125,148.13,148.74,663868,0
+CRL.US,D,20250811,000000,150,150.91,145.99,148.93,909836,0
+CRL.US,D,20250812,000000,149.17,154.01,149.03,152.75,1040108,0
+CRL.US,D,20250813,000000,153.09,155.43,151.5575,155,2208959,0
+CRL.US,D,20250814,000000,153.605,155.93,152.75,155.8,831575,0
+CRL.US,D,20250815,000000,156.93,158.16,156.45,156.68,1038291,0
+CRL.US,D,20250818,000000,156.385,158.19,156.385,156.98,649016,0
+CRL.US,D,20250819,000000,157.66,160,156.8,158.48,627826,0
+CRL.US,D,20250820,000000,157.625,159.62,156.49,159.58,592176,0
+CRL.US,D,20250821,000000,158.29,158.29,154.43,154.54,394845,0
+CRL.US,D,20250822,000000,154.79,164.575,154.79,161.84,1254538,0
+CRL.US,D,20250825,000000,160.6,164.26,160.6,164.11,702675,0
+CRL.US,D,20250826,000000,164.11,165.065,162.61,163.71,548545,0
+CRL.US,D,20250827,000000,163.48,164.25,161.26,162.8,417727,0
+CRL.US,D,20250828,000000,162.77,163.69,159.62,163.22,774365,0
+CRL.US,D,20250829,000000,162.76,165.215,162.12,163.31,860239,0
+CRL.US,D,20250902,000000,161.845,162.44,158.69,161.25,529208,0
+CRL.US,D,20250903,000000,162.7,162.7,159.21,162.33,713728,0
+CRL.US,D,20250904,000000,161.615,163.18,157.2,162.31,742698,0
+CRL.US,D,20250905,000000,162.91,166.62,162.29,163.99,598963,0
+CRL.US,D,20250908,000000,163.995,165.11,149.03,162,1181076,0
+CRL.US,D,20250909,000000,167.49,167.5,153.18,157.38,1298583,0
+CRL.US,D,20250910,000000,157.36,157.965,152.18,153.27,1097890,0
+CRL.US,D,20250911,000000,153.525,159.78,153.525,159.74,664835,0
+CRL.US,D,20250912,000000,158.59,158.8,152.89,152.89,768762,0
+CRL.US,D,20250915,000000,153.01,154.165,151.635,152.24,470928,0
+CRL.US,D,20250916,000000,150.5,152.93,149.9,151.6,775241,0
+CRL.US,D,20250917,000000,152.24,157.01,151.27,152.72,1379194,0
+CRL.US,D,20250918,000000,155,157.63,153.4708,156.99,716188,0
+CRL.US,D,20250919,000000,157.94,157.95,153.2131,155.39,1280050,0
+CRL.US,D,20250922,000000,154.165,156.11,151.41,153.89,1292256,0
+CRL.US,D,20250923,000000,154.035,154.94,149.912,150.25,786840,0
+CRL.US,D,20250924,000000,149.925,150.87,147.455,149.45,1276195,0
+CRL.US,D,20250925,000000,147.77,148.39,144.26,145.57,884217,0
+CRL.US,D,20250926,000000,145.845,149.17,145.32,148.56,762358,0
+CRL.US,D,20250929,000000,148.9,148.92,145.47,146.99,752633,0
+CRL.US,D,20250930,000000,146.94,156.79,146.895,156.46,1049297,0
+CRL.US,D,20251001,000000,156.45,170.66,156.06,170.48,1292164,0
+CRL.US,D,20251002,000000,173.67,178.19,173.15,175.36,1714736,0
+CRL.US,D,20251003,000000,176.425,181.4477,175.97,177.33,1112649,0
+CRL.US,D,20251006,000000,178.11,179.642,174.76,174.95,856757,0
+CRL.US,D,20251007,000000,174.26,176.15,168.32,170.1,900397,0
+CRL.US,D,20251008,000000,169.395,174.34,168.99,173.47,917775,0
+CRL.US,D,20251009,000000,173.255,174.73,171.3,172.14,883651,0
+CRL.US,D,20251010,000000,174.37,174.37,166.93,167.03,725392,0
+CRL.US,D,20251013,000000,169.2607,172.21,167.6937,170.64,698240,0
+CRL.US,D,20251014,000000,168.41,172.41,166.86,170.13,580708,0
+CRL.US,D,20251015,000000,168.71,173.0225,168.71,170.72,531291,0
+CRL.US,D,20251016,000000,172.95,177.75,172,174.95,1304190,0
+CRL.US,D,20251017,000000,173.75,178.77,172.72,178.52,1027431,0
+CRL.US,D,20251020,000000,179.56,184.23,178.52,184.14,815788,0
+CRL.US,D,20251021,000000,184.99,190.41,184.99,188.26,1049335,0
+CRL.US,D,20251022,000000,190.69,190.69,184.88,187,1376859,0
+CRL.US,D,20251023,000000,191,195.25,188.97,190.97,1075623,0
+CRL.US,D,20251024,000000,194.55,199.66,191.48,197.04,1741746,0
+CRL.US,D,20251027,000000,197.24,198,193.41,195.28,937136,0
+CRL.US,D,20251028,000000,192.65,193.465,187.03,187.93,1102993,0
+CRL.US,D,20251029,000000,187.205,191.41,175.58,180.15,1590873,0
+CRL.US,D,20251030,000000,177.12,182.06,177.12,179.11,784702,0
+CRL.US,D,20251031,000000,178.39,181.56,178.17,180.07,950252,0
+CRL.US,D,20251103,000000,178.935,178.935,173.89,178.86,670728,0
+CRL.US,D,20251104,000000,176.5,180.185,175.8265,177.85,1172772,0
+CRL.US,D,20251105,000000,164.68,170.14,160.01,167.7,2827079,0
+CRL.US,D,20251106,000000,168.485,175,165.7,170.88,1906791,0
+CRL.US,D,20251107,000000,169.4,171.5,165.74,168.05,900950,0
+CRL.US,D,20251110,000000,168.88,172.83,166.96,168.97,1163791,0
+CRL.US,D,20251111,000000,169.875,175.55,167.6,173.5,929261,0
+CRL.US,D,20251112,000000,174.015,174.45,171.06,171.5,1056862,0
+CRL.US,D,20251113,000000,168.36,175.115,168.275,169.21,1144288,0
+CRL.US,D,20251114,000000,167.16,169,165.05,167.81,1894496,0
+CRL.US,D,20251117,000000,167.69,170.54,162.72,162.74,714199,0
+CRL.US,D,20251118,000000,164.045,164.36,160.49,162.53,1289452,0
+CRL.US,D,20251119,000000,161.97,162.65,156.72,161.64,751570,0
+CRL.US,D,20251120,000000,163.65,165.48,160.71,162.08,579385,0
+CRL.US,D,20251121,000000,163.59,172.39,157.49,167.64,1342710,0
+CRL.US,D,20251124,000000,168.205,171.72,167.45,170.44,1747360,0
+CRL.US,D,20251125,000000,170.84,178.55,170.51,178.05,789481,0
+CRL.US,D,20251126,000000,179,179.19,176.665,178.94,351032,0
+CRL.US,D,20251128,000000,178,178.55,176.93,178.14,225766,0
+CRL.US,D,20251201,000000,177.09,180.95,175.71,176.09,896786,0
+CRL.US,D,20251202,000000,172.95,177.01,172.95,174.76,636420,0
+CRL.US,D,20251203,000000,180,185.93,180,184.67,770517,0
+CRL.US,D,20251204,000000,186.61,186.72,176.37,184.04,992766,0
+CRL.US,D,20251205,000000,184.78,185.9,182.7143,184.31,705080,0
+CRL.US,D,20251208,000000,184.83,189.15,183.43,187.12,810819,0
+CRL.US,D,20251209,000000,187.215,191.34,185.93,185.99,1070104,0
+CRL.US,D,20251210,000000,187.585,195.06,186.1,194.85,1107338,0
+CRL.US,D,20251211,000000,193.605,196.38,192.375,194.43,639012,0
+CRL.US,D,20251212,000000,193.05,195.51,192.09,193.03,515160,0
+CRL.US,D,20251215,000000,197.08,200.58,195.1,198.15,843224,0
+CRL.US,D,20251216,000000,198.065,198.32,194.5029,195.22,722519,0
+CRL.US,D,20251217,000000,195.105,198.95,194.56,195.98,586926,0
+CRL.US,D,20251218,000000,196.72,199.93,193.63,193.85,670804,0
+CRL.US,D,20251219,000000,194.01,198.335,191.89,197.06,1174534,0
+CRL.US,D,20251222,000000,198.2,204.47,196.99,203.02,631702,0
+CRL.US,D,20251223,000000,202.2,204.07,201.56,202.87,462230,0
+CRL.US,D,20251224,000000,202.42,204.01,201.04,203.16,241982,0
+CRL.US,D,20251226,000000,202.96,204.19,202.325,203.66,293262,0
+CRL.US,D,20251229,000000,203.12,205,202.52,203.16,471472,0
+CRL.US,D,20251230,000000,202.905,203.63,200.9,201.98,300861,0
+CRL.US,D,20251231,000000,201.3725,202.53,199.45,199.48,312022,0
+CRL.US,D,20260102,000000,200.765,203,198.565,202.42,483450,0
+CRL.US,D,20260105,000000,195,208.69,194.93,208.32,710810,0
+CRL.US,D,20260106,000000,208.395,216.76,208.35,216.11,752620,0
+CRL.US,D,20260107,000000,216.14,217.89,215.02,216.77,732176,0
+CRL.US,D,20260108,000000,208.67,216.97,208.67,215.51,995069,0
+CRL.US,D,20260109,000000,218.36,222.37,216.875,220.91,1133489,0
+CRL.US,D,20260112,000000,221.785,222.285,213.46,218.82,743956,0
+CRL.US,D,20260113,000000,222.78,228.88,215,218.99,1054449,0
+CRL.US,D,20260114,000000,221.07,221.52,215.23,216.39,936397,0
+CRL.US,D,20260115,000000,215.48,224.43,214.11,223.47,779526,0
+CRL.US,D,20260116,000000,224.04,227.505,218.9,219.7,866972,0
+CRL.US,D,20260120,000000,216.655,223.62,216.025,218.19,718726,0
+CRL.US,D,20260121,000000,221.28,226.93,219.52,226.77,521014,0
+CRL.US,D,20260122,000000,227.67,228.39,222.3025,224.03,521256,0
+CRL.US,D,20260123,000000,223.195,223.195,217.5701,219.61,576850,0
+CRL.US,D,20260126,000000,218.025,222.67,218.025,222.35,505926,0
+CRL.US,D,20260127,000000,220.97,224.775,219.46,219.53,401234,0
+CRL.US,D,20260128,000000,219.35,219.37,214.48,216.88,444601,0
+CRL.US,D,20260129,000000,217.73,217.73,210.14,211.68,554484,0
+CRL.US,D,20260130,000000,210.645,212.59,208.11,210.48,384520,0
+CRL.US,D,20260202,000000,208.43,213.66,206.85,213.22,402997,0
+CRL.US,D,20260203,000000,214.465,218.69,200.17,201.41,963819,0
+CRL.US,D,20260204,000000,202.485,203.74,198.21,201.62,847523,0
+CRL.US,D,20260205,000000,199.825,201.72,181.77,183.7,1241363,0
+CRL.US,D,20260206,000000,183.895,191.495,182.465,189.21,987656,0
+CRL.US,D,20260209,000000,187.335,188.7,183.94,185.7,853350,0
+CRL.US,D,20260210,000000,182,184.45,178.27,181.24,1055375,0
+CRL.US,D,20260211,000000,183.06,183.11,162.95,165.98,1979681,0
+CRL.US,D,20260212,000000,157.49,162.62,148.34,158.74,2827050,0
+CRL.US,D,20260213,000000,159.15,163.325,156.58,161.35,1102265,0
+CRL.US,D,20260217,000000,160.74,164.36,157.82,158.53,1936969,0
+CRL.US,D,20260218,000000,147.725,158.45,146.98,158,2541241,0
diff --git a/daily/us/nyse stocks/1/crt.us.txt b/daily/us/nyse stocks/1/crt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d484ef60b7ec13369c92159c2ab89e4a035bad23
--- /dev/null
+++ b/daily/us/nyse stocks/1/crt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRT.US,D,20050225,000000,16.8941,17.113,16.8427,16.9747,51620.898983959,0
+CRT.US,D,20050228,000000,16.9747,17.1001,16.8399,17.0074,43368.011232786,0
+CRT.US,D,20050301,000000,17.0074,17.0074,16.6912,16.8315,50020.77296874,0
+CRT.US,D,20050302,000000,16.707,16.8315,16.6912,16.7801,60917.021865964,0
+CRT.US,D,20050303,000000,16.7399,16.7435,16.4253,16.5378,112006.68328842,0
+CRT.US,D,20050304,000000,16.3712,16.3797,16.085,16.1822,87796.359811663,0
+CRT.US,D,20050307,000000,16.1822,16.1822,15.5705,15.7313,106693.23878497,0
+CRT.US,D,20050308,000000,15.5442,15.9594,15.415,15.9409,105619.005889,0
+CRT.US,D,20050309,000000,15.9409,16.1186,15.7884,15.7968,175585.23740415,0
+CRT.US,D,20050310,000000,15.7968,15.7968,15.1484,15.2906,102424.09830082,0
+CRT.US,D,20050311,000000,15.1298,15.4683,15.1298,15.4374,58532.331725714,0
+CRT.US,D,20050314,000000,15.2234,15.3983,15.1775,15.212,73684.89444565,0
+CRT.US,D,20050315,000000,15.2795,15.7453,15.2795,15.6901,44684.88180777,0
+CRT.US,D,20050316,000000,15.7107,15.9736,15.7107,15.8623,46828.003157479,0
+CRT.US,D,20050317,000000,15.9594,16.3749,15.8426,16.2897,81685.524521744,0
+CRT.US,D,20050318,000000,16.6322,16.6735,16.4253,16.6442,69968.369292066,0
+CRT.US,D,20050321,000000,16.7399,16.7857,16.2029,16.4611,103497.26230836,0
+CRT.US,D,20050322,000000,16.4086,16.4218,16.2814,16.3009,31670.095995273,0
+CRT.US,D,20050323,000000,15.9164,15.9164,15.2065,15.3001,130114.7225829,0
+CRT.US,D,20050324,000000,15.3001,15.49,15.0511,15.1494,62000.874758036,0
+CRT.US,D,20050328,000000,15.039,15.039,14.3186,14.4038,187030.89496658,0
+CRT.US,D,20050329,000000,14.2232,14.3784,13.8303,14.1971,197679.16174254,0
+CRT.US,D,20050330,000000,14.1971,14.3186,13.9106,14.1914,77692.157258646,0
+CRT.US,D,20050331,000000,14.285,14.8501,14.285,14.6975,70246.280290033,0
+CRT.US,D,20050401,000000,14.7349,15.0352,14.6779,15.0185,65453.384463552,0
+CRT.US,D,20050404,000000,14.9267,15.3561,14.8501,14.8501,71037.257745785,0
+CRT.US,D,20050405,000000,14.8827,14.9239,14.5861,14.661,28203.69073986,0
+CRT.US,D,20050406,000000,14.7172,15.1484,14.7172,15.0352,66253.981915387,0
+CRT.US,D,20050407,000000,15.4133,15.4133,15.0856,15.2234,41248.405429059,0
+CRT.US,D,20050408,000000,15.1643,15.2234,14.9922,15.1334,38830.579746744,0
+CRT.US,D,20050411,000000,15.1298,15.1298,14.3636,14.5338,88314.770711716,0
+CRT.US,D,20050412,000000,14.6394,14.6975,14.3784,14.4552,43097.582453994,0
+CRT.US,D,20050413,000000,14.4168,14.4168,14.1492,14.1559,68910.169722883,0
+CRT.US,D,20050414,000000,14.1155,14.1155,13.9154,14.0014,66778.806146163,0
+CRT.US,D,20050415,000000,13.9106,13.9809,13.6452,13.7171,89919.172280751,0
+CRT.US,D,20050418,000000,13.8059,13.8059,13.5506,13.5693,84859.05434084,0
+CRT.US,D,20050419,000000,13.5506,13.995,13.5506,13.9519,103761.27775642,0
+CRT.US,D,20050420,000000,13.995,14.3636,13.9519,14.037,60128.182187118,0
+CRT.US,D,20050421,000000,14.0791,14.299,14.0239,14.2962,63837.225121527,0
+CRT.US,D,20050422,000000,14.2962,14.5825,14.1007,14.4168,59333.998066003,0
+CRT.US,D,20050425,000000,14.4702,14.8099,14.4702,14.6218,38830.579746744,0
+CRT.US,D,20050426,000000,14.6394,14.8276,14.4897,14.7658,52943.114001211,0
+CRT.US,D,20050427,000000,14.7349,14.7349,14.4552,14.4973,71037.257745785,0
+CRT.US,D,20050428,000000,14.4973,14.5891,14.285,14.3017,65453.384463552,0
+CRT.US,D,20050429,000000,14.3391,14.979,14.3391,14.4852,98437.144368446,0
+CRT.US,D,20050502,000000,14.4326,14.4852,14.299,14.4852,17820.508300422,0
+CRT.US,D,20050503,000000,14.4038,14.4524,14.3504,14.3504,16763.377619693,0
+CRT.US,D,20050504,000000,14.299,14.5609,14.299,14.5507,27138.008951501,0
+CRT.US,D,20050505,000000,14.5078,14.7855,14.5078,14.7583,41248.405429059,0
+CRT.US,D,20050506,000000,14.8566,15.0306,14.8144,14.8305,57742.423158415,0
+CRT.US,D,20050509,000000,14.8238,14.8501,14.7489,14.8501,31396.460551121,0
+CRT.US,D,20050510,000000,14.8566,14.8566,14.7172,14.7415,34051.579470162,0
+CRT.US,D,20050511,000000,14.7415,14.7507,14.5347,14.5386,23416.139355646,0
+CRT.US,D,20050512,000000,14.4654,14.5386,13.9809,14.0959,54529.344466531,0
+CRT.US,D,20050513,000000,14.037,14.2082,14.0014,14.0014,36444.820718041,0
+CRT.US,D,20050516,000000,14.0959,14.0959,13.7106,13.8265,70246.280290033,0
+CRT.US,D,20050517,000000,13.776,14.0014,13.7106,13.9004,79022.923383528,0
+CRT.US,D,20050518,000000,13.9593,14.0014,13.7218,13.7704,48418.509176614,0
+CRT.US,D,20050519,000000,13.7218,13.7516,13.6657,13.7152,31931.973666436,0
+CRT.US,D,20050520,000000,13.6452,13.9079,13.6235,13.9079,63054.798773404,0
+CRT.US,D,20050523,000000,13.9079,14.1315,13.9079,14.1315,58791.002731514,0
+CRT.US,D,20050524,000000,14.1718,14.4168,14.0791,14.3878,54007.726901117,0
+CRT.US,D,20050525,000000,14.4345,14.8079,14.4345,14.5861,60917.021865964,0
+CRT.US,D,20050526,000000,14.4702,14.5861,14.3757,14.4168,37513.709171761,0
+CRT.US,D,20050527,000000,14.3757,14.7507,14.3757,14.7349,48418.509176614,0
+CRT.US,D,20050531,000000,14.6572,14.6572,14.3309,14.4936,28735.997189811,0
+CRT.US,D,20050601,000000,14.4168,14.7855,14.4168,14.6816,49752.481966856,0
+CRT.US,D,20050602,000000,14.5861,14.7302,14.5861,14.6862,16492.948840902,0
+CRT.US,D,20050603,000000,14.7695,14.8276,14.661,14.7695,40709.685648384,0
+CRT.US,D,20050606,000000,14.5861,14.8501,14.4852,14.8023,36444.820718041,0
+CRT.US,D,20050607,000000,14.8099,14.8471,14.7349,14.7948,28735.997189811,0
+CRT.US,D,20050608,000000,14.7948,15.1298,14.7948,15.0352,56660.708043248,0
+CRT.US,D,20050609,000000,15.0437,15.1027,14.9874,15.0744,9854.0826548457,0
+CRT.US,D,20050610,000000,15.1298,15.2065,15.1298,15.2065,25540.020713188,0
+CRT.US,D,20050613,000000,15.1831,15.7884,15.1831,15.7453,121588.19938757,0
+CRT.US,D,20050614,000000,15.6715,15.9072,15.6695,15.7884,60394.335412094,0
+CRT.US,D,20050615,000000,15.8239,15.8988,15.7884,15.81,59056.087068036,0
+CRT.US,D,20050616,000000,15.8239,15.8623,15.4451,15.5618,82742.655202474,0
+CRT.US,D,20050617,000000,15.5284,15.7518,15.5284,15.6462,55872.937252857,0
+CRT.US,D,20050620,000000,15.6462,15.9164,15.4806,15.4881,85128.414231177,0
+CRT.US,D,20050621,000000,15.4881,15.5442,15.3907,15.4571,26079.809382318,0
+CRT.US,D,20050622,000000,15.5058,15.7594,15.4824,15.6901,33278.773118122,0
+CRT.US,D,20050623,000000,15.7313,15.8239,15.6789,15.6818,32982.691016442,0
+CRT.US,D,20050624,000000,15.7819,15.7819,15.49,15.5058,43618.131130956,0
+CRT.US,D,20050627,000000,15.5442,15.7819,15.5442,15.6695,28994.668195612,0
+CRT.US,D,20050628,000000,15.6181,15.6818,15.3983,15.4824,33784.357356732,0
+CRT.US,D,20050629,000000,15.5021,15.5021,15.2953,15.2953,30330.778762762,0
+CRT.US,D,20050630,000000,15.331,15.3777,15.2374,15.2795,23679.085915261,0
+CRT.US,D,20050701,000000,15.3357,15.6387,15.3084,15.6387,32195.989114503,0
+CRT.US,D,20050705,000000,15.6901,15.9361,15.6901,15.9361,28474.11951865,0
+CRT.US,D,20050706,000000,15.9315,15.9315,15.6387,15.6695,27939.67529179,0
+CRT.US,D,20050707,000000,15.7884,15.9315,15.7492,15.9315,14635.220708336,0
+CRT.US,D,20050708,000000,15.9361,15.9361,15.6181,15.8969,42027.625111821,0
+CRT.US,D,20050711,000000,15.9164,15.9315,15.7004,15.8426,32982.691016442,0
+CRT.US,D,20050712,000000,15.9164,16.3019,15.9164,16.2412,67301.492600033,0
+CRT.US,D,20050713,000000,16.1691,16.4424,16.1691,16.2244,27138.008951501,0
+CRT.US,D,20050714,000000,16.2973,16.4348,15.9361,15.9409,28203.69073986,0
+CRT.US,D,20050715,000000,15.8819,15.9315,15.8239,15.9315,26347.031495747,0
+CRT.US,D,20050718,000000,15.8819,15.9765,15.7492,15.9662,51347.263539806,0
+CRT.US,D,20050719,000000,15.9662,15.9662,15.8773,15.8988,19675.029767627,0
+CRT.US,D,20050720,000000,15.8988,16.155,15.8988,16.1017,79821.383058458,0
+CRT.US,D,20050721,000000,16.1372,16.1477,15.9765,16.0176,20753.53821743,0
+CRT.US,D,20050722,000000,16.0718,16.2412,16.0438,16.0915,37250.762612146,0
+CRT.US,D,20050725,000000,16.0943,16.5378,16.0128,16.1458,56660.708043248,0
+CRT.US,D,20050726,000000,16.1458,16.1822,15.7043,16.0605,103227.90241802,0
+CRT.US,D,20050727,000000,16.0326,16.1017,15.9072,15.9072,12497.443800896,0
+CRT.US,D,20050728,000000,15.7492,15.8426,15.7107,15.8426,30859.878547353,0
+CRT.US,D,20050729,000000,15.8351,15.9689,15.7884,15.9164,30330.778762762,0
+CRT.US,D,20050801,000000,15.8623,16.4395,15.8623,16.1055,64380.220456017,0
+CRT.US,D,20050802,000000,16.1644,16.216,15.8587,15.9437,28735.997189811,0
+CRT.US,D,20050803,000000,15.9164,16.3142,15.9164,16.0438,33522.479685571,0
+CRT.US,D,20050804,000000,16.085,16.2356,16.0176,16.0466,29801.67897817,0
+CRT.US,D,20050805,000000,16.1372,16.1372,15.9409,15.9689,23940.963586424,0
+CRT.US,D,20050808,000000,15.9886,16.0128,15.7492,15.7492,49752.481966856,0
+CRT.US,D,20050809,000000,15.7884,15.7884,15.2289,15.3983,60917.021865964,0
+CRT.US,D,20050810,000000,15.4067,15.4235,15.373,15.4235,55070.202024113,0
+CRT.US,D,20050811,000000,15.4525,15.5171,15.4281,15.4824,67040.683817326,0
+CRT.US,D,20050812,000000,15.4683,15.9886,15.4571,15.8239,93908.263990034,0
+CRT.US,D,20050815,000000,15.8988,15.9315,15.6499,15.7819,38570.839852491,0
+CRT.US,D,20050816,000000,15.7623,15.7623,15.4133,15.5096,33522.479685571,0
+CRT.US,D,20050817,000000,15.4741,15.5058,15.2795,15.2906,36444.820718041,0
+CRT.US,D,20050818,000000,15.2401,15.2401,14.4897,14.7349,78752.494604737,0
+CRT.US,D,20050819,000000,14.8182,15.4881,14.8182,15.3777,81685.524521744,0
+CRT.US,D,20050822,000000,15.4571,15.7416,15.3983,15.6462,27678.866509082,0
+CRT.US,D,20050823,000000,15.5807,15.8773,15.5807,15.8773,17298.890735006,0
+CRT.US,D,20050824,000000,15.7819,16.1241,15.7819,15.9952,56140.159366288,0
+CRT.US,D,20050825,000000,16.0503,16.1691,15.9952,16.0785,30591.587545469,0
+CRT.US,D,20050826,000000,16.1458,16.2721,16.1055,16.2608,50810.68153604,0
+CRT.US,D,20050829,000000,16.171,16.5348,16.171,16.3861,64124.756115578,0
+CRT.US,D,20050830,000000,16.4086,16.7557,16.3861,16.6285,67841.281269162,0
+CRT.US,D,20050831,000000,16.7034,17.2722,16.6735,17.1291,103497.26230836,0
+CRT.US,D,20050901,000000,17.2019,17.4818,17.1768,17.421,34850.03914509,0
+CRT.US,D,20050902,000000,17.5172,17.5229,16.5949,16.6322,58532.331725714,0
+CRT.US,D,20050906,000000,16.6322,16.8558,16.5686,16.8211,28474.11951865,0
+CRT.US,D,20050907,000000,16.5378,17.16,16.5378,17.1038,47613.636170962,0
+CRT.US,D,20050908,000000,17.1403,17.2908,16.9082,16.9194,35654.912150742,0
+CRT.US,D,20050909,000000,17.0009,17.3161,16.9915,17.1448,33522.479685571,0
+CRT.US,D,20050912,000000,17.4068,17.5041,16.9915,17.1291,42296.985002159,0
+CRT.US,D,20050913,000000,17.0466,17.0466,16.8558,16.9138,61185.312867847,0
+CRT.US,D,20050914,000000,16.9747,17.1974,16.9194,16.9363,36706.698389202,0
+CRT.US,D,20050915,000000,16.9896,17.1974,16.9363,16.9831,30859.878547353,0
+CRT.US,D,20050916,000000,17.0074,17.2899,16.9363,17.2393,29534.45686474,0
+CRT.US,D,20050919,000000,17.16,18.0122,17.16,17.8522,74232.165333955,0
+CRT.US,D,20050920,000000,17.7605,18.3191,17.666,18.1554,63305.987560027,0
+CRT.US,D,20050921,000000,18.3453,19.0769,18.3453,18.6867,87273.673357793,0
+CRT.US,D,20050922,000000,18.8297,19.0169,18.5875,18.7943,54276.017903,0
+CRT.US,D,20050923,000000,18.8887,18.9252,18.6363,18.6363,32725.088899096,0
+CRT.US,D,20050926,000000,18.8887,19.2499,18.4172,19.1882,76620.062139565,0
+CRT.US,D,20050927,000000,19.0937,20.6168,19.0769,19.6185,125301.5178758,0
+CRT.US,D,20050928,000000,19.6559,20.4877,19.6559,20.2023,86479.48923668,0
+CRT.US,D,20050929,000000,20.4877,21.1762,20.2078,20.3989,96317.53856472,0
+CRT.US,D,20050930,000000,20.4259,20.9301,20.294,20.4091,63054.798773404,0
+CRT.US,D,20051003,000000,20.5073,22.1782,20.4914,21.5748,140466.90725719,0
+CRT.US,D,20051004,000000,21.5748,21.5748,19.9189,20.6168,158294.89777678,0
+CRT.US,D,20051005,000000,20.5073,20.8618,20.2883,20.6541,92318.826859352,0
+CRT.US,D,20051006,000000,20.495,20.495,18.9103,19.1854,179565.77800581,0
+CRT.US,D,20051007,000000,19.3509,20.0302,19.1705,19.9263,113338.51830176,0
+CRT.US,D,20051010,000000,19.9189,19.9189,19.3556,19.4502,26622.804716806,0
+CRT.US,D,20051011,000000,19.6446,20.1836,19.6446,19.7898,76095.237908788,0
+CRT.US,D,20051012,000000,19.9019,20.0508,19.7504,19.7643,35654.912150742,0
+CRT.US,D,20051013,000000,19.7345,19.828,18.0964,18.6567,176123.95718483,0
+CRT.US,D,20051014,000000,18.6567,18.6567,17.5715,18.349,177454.72330972,0
+CRT.US,D,20051017,000000,18.6399,18.9516,18.6399,18.8056,64905.044686793,0
+CRT.US,D,20051018,000000,18.8514,18.8758,18.6606,18.6606,39110.628521619,0
+CRT.US,D,20051019,000000,18.5687,18.5903,17.9671,18.1833,67841.281269162,0
+CRT.US,D,20051020,000000,17.9671,18.1376,17.5509,17.6586,101624.56973744,0
+CRT.US,D,20051021,000000,17.3798,18.682,17.2938,18.5567,129034.07635619,0
+CRT.US,D,20051024,000000,18.5482,19.5344,18.4369,19.3648,79022.923383528,0
+CRT.US,D,20051025,000000,19.9189,20.5204,19.8485,20.3941,76095.237908788,0
+CRT.US,D,20051026,000000,20.6729,21.0481,20.2397,20.2453,91785.451520946,0
+CRT.US,D,20051027,000000,20.6729,20.6729,20.2838,20.294,44965.999471097,0
+CRT.US,D,20051028,000000,20.2977,20.4222,19.7682,19.9469,105619.005889,0
+CRT.US,D,20051031,000000,19.9189,19.9189,19.6185,19.6915,49474.570968889,0
+CRT.US,D,20051101,000000,19.5016,19.8056,19.3997,19.7945,39110.628521619,0
+CRT.US,D,20051102,000000,19.7195,20.22,19.7195,19.8925,59056.087068036,0
+CRT.US,D,20051103,000000,19.8056,20.5429,19.7195,20.495,58000.025275761,0
+CRT.US,D,20051104,000000,20.4437,20.4457,20.0357,20.0357,38830.579746744,0
+CRT.US,D,20051107,000000,20.076,20.076,19.2957,19.3753,68371.449942208,0
+CRT.US,D,20051108,000000,19.3556,19.9609,19.1882,19.8758,47613.636170962,0
+CRT.US,D,20051109,000000,19.8955,19.8955,19.6559,19.8029,34051.579470162,0
+CRT.US,D,20051110,000000,19.8056,19.8056,18.4761,18.7943,177726.22097695,0
+CRT.US,D,20051111,000000,18.8887,19.0216,18.0439,18.6933,141532.58904553,0
+CRT.US,D,20051114,000000,18.8728,18.9815,18.7027,18.9131,67301.492600033,0
+CRT.US,D,20051115,000000,18.9131,18.9131,18.7214,18.8514,48418.509176614,0
+CRT.US,D,20051116,000000,18.943,19.2396,18.8887,19.2396,34850.03914509,0
+CRT.US,D,20051117,000000,19.322,19.6951,19.3136,19.4174,69712.904951625,0
+CRT.US,D,20051118,000000,19.3005,19.3005,18.757,18.9655,45498.30592105,0
+CRT.US,D,20051121,000000,18.6072,19.0254,18.6072,18.943,88846.008273215,0
+CRT.US,D,20051122,000000,19.0216,19.435,19.0216,19.2434,57742.423158415,0
+CRT.US,D,20051123,000000,19.1749,19.3042,18.9459,18.9459,19675.029767627,0
+CRT.US,D,20051125,000000,19.0375,19.0375,18.9682,18.9815,5329.4778302485,0
+CRT.US,D,20051128,000000,18.9131,18.9252,18.5687,18.625,27138.008951501,0
+CRT.US,D,20051129,000000,18.4761,18.4819,17.8522,18.0439,97633.340251248,0
+CRT.US,D,20051130,000000,18.0439,18.6025,18.0439,18.5099,79550.954279666,0
+CRT.US,D,20051201,000000,18.4369,19.0769,18.4369,18.9991,53476.489339618,0
+CRT.US,D,20051202,000000,18.9103,18.9346,18.6399,18.8514,35109.779039344,0
+CRT.US,D,20051205,000000,18.8514,19.4699,18.8514,19.0937,71037.257745785,0
+CRT.US,D,20051206,000000,19.1705,19.435,19.1705,19.2162,35919.996487265,0
+CRT.US,D,20051207,000000,19.2022,19.205,18.8887,19.0085,33522.479685571,0
+CRT.US,D,20051208,000000,18.5099,18.8887,18.5099,18.7943,64650.649234808,0
+CRT.US,D,20051209,000000,18.8887,18.9991,18.8252,18.915,28735.997189811,0
+CRT.US,D,20051212,000000,18.8728,19.3509,18.8728,19.2087,53204.991672373,0
+CRT.US,D,20051213,000000,19.1705,19.2891,19.0937,19.1133,21019.691442406,0
+CRT.US,D,20051214,000000,19.0572,19.0731,18.7869,18.8841,23416.139355646,0
+CRT.US,D,20051215,000000,18.7943,19.2846,18.7943,18.8375,28203.69073986,0
+CRT.US,D,20051216,000000,18.8297,18.9103,18.5304,18.5304,27138.008951501,0
+CRT.US,D,20051219,000000,18.5687,18.7737,18.5642,18.6222,85128.414231177,0
+CRT.US,D,20051220,000000,18.6222,19.0375,18.6222,18.652,25540.020713188,0
+CRT.US,D,20051221,000000,18.8728,18.8728,18.6072,18.757,38570.839852491,0
+CRT.US,D,20051222,000000,18.7943,18.9197,18.625,18.7156,23416.139355646,0
+CRT.US,D,20051223,000000,18.7214,18.8887,18.6072,18.7943,35919.996487265,0
+CRT.US,D,20051227,000000,18.7027,18.7027,18.0842,18.1376,96037.489789845,0
+CRT.US,D,20051228,000000,18.0917,18.6072,17.6829,18.4566,63305.987560027,0
+CRT.US,D,20051229,000000,18.4968,18.6287,17.9671,17.9823,36706.698389202,0
+CRT.US,D,20051230,000000,17.9298,18.4172,17.1974,18.3779,143923.69251651,0
+CRT.US,D,20060103,000000,18.3779,18.6746,18.0665,18.3453,65453.384463552,0
+CRT.US,D,20060104,000000,18.2694,18.6072,18.0823,18.3779,29801.67897817,0
+CRT.US,D,20060105,000000,18.3779,18.3779,17.914,17.9541,32460.004562572,0
+CRT.US,D,20060106,000000,17.8325,18.115,17.2544,17.5182,149249.96368139,0
+CRT.US,D,20060109,000000,17.5172,17.6127,17.2544,17.2554,45498.30592105,0
+CRT.US,D,20060110,000000,17.1038,17.3499,17.0925,17.2544,50273.030643818,0
+CRT.US,D,20060111,000000,17.2908,17.7053,17.2908,17.5509,67040.683817326,0
+CRT.US,D,20060112,000000,17.5556,17.6436,17.4761,17.5097,29534.45686474,0
+CRT.US,D,20060113,000000,17.5509,17.6277,17.4818,17.5865,18088.799302306,0
+CRT.US,D,20060117,000000,17.666,17.9355,17.666,17.8325,40161.345871626,0
+CRT.US,D,20060118,000000,17.9298,17.9784,17.6305,17.6969,30859.878547353,0
+CRT.US,D,20060119,000000,17.6876,18.0964,17.5959,17.8196,69712.904951625,0
+CRT.US,D,20060120,000000,17.899,18.1376,17.8746,17.9671,71037.257745785,0
+CRT.US,D,20060123,000000,18.0413,18.0439,17.8522,17.9868,26622.804716806,0
+CRT.US,D,20060124,000000,17.9868,18.0226,17.9056,17.9671,38830.579746744,0
+CRT.US,D,20060125,000000,18.002,18.0515,17.8522,17.8746,88846.008273215,0
+CRT.US,D,20060126,000000,17.9111,17.9111,17.666,17.7605,58791.002731514,0
+CRT.US,D,20060127,000000,17.7043,17.8522,17.666,17.7232,25009.852040143,0
+CRT.US,D,20060130,000000,17.666,17.9459,17.5959,17.7541,52668.409668605,0
+CRT.US,D,20060131,000000,17.7043,18.0226,17.666,18.0226,35654.912150742,0
+CRT.US,D,20060201,000000,17.9298,18.0439,17.8522,17.9504,23146.77946531,0
+CRT.US,D,20060202,000000,17.8934,17.8934,17.5509,17.7043,58532.331725714,0
+CRT.US,D,20060203,000000,17.666,17.8008,17.666,17.6727,18356.021415736,0
+CRT.US,D,20060206,000000,17.6876,17.7624,17.6399,17.6829,35654.912150742,0
+CRT.US,D,20060207,000000,17.6127,17.6127,17.1075,17.3872,52141.447660921,0
+CRT.US,D,20060208,000000,17.3499,17.3872,17.0101,17.1038,42837.842559742,0
+CRT.US,D,20060209,000000,17.1768,17.1944,16.4424,16.4947,124235.83608744,0
+CRT.US,D,20060210,000000,16.5537,16.5537,16.129,16.4086,112814.76295944,0
+CRT.US,D,20060213,000000,16.1055,16.1822,15.8313,16.1241,51083.248091738,0
+CRT.US,D,20060214,000000,15.9689,15.9952,15.6181,15.781,111200.74139431,0
+CRT.US,D,20060215,000000,15.7968,16.3749,15.7968,15.9164,92854.339974666,0
+CRT.US,D,20060216,000000,16.0128,16.9811,16.0007,16.8634,85933.28723683,0
+CRT.US,D,20060217,000000,16.9419,17.6622,16.8941,17.4818,141265.3669321,0
+CRT.US,D,20060221,000000,17.7445,17.7605,17.4863,17.666,51083.248091738,0
+CRT.US,D,20060222,000000,17.666,17.6829,17.4097,17.5509,43897.111017378,0
+CRT.US,D,20060223,000000,17.6127,17.6127,17.2544,17.3114,58272.59183146,0
+CRT.US,D,20060224,000000,17.2496,17.5959,17.2496,17.3872,39633.314975489,0
+CRT.US,D,20060227,000000,17.4818,17.5041,17.0074,17.1038,52943.114001211,0
+CRT.US,D,20060228,000000,17.0261,17.0261,16.7399,16.7857,51620.898983959,0
+CRT.US,D,20060301,000000,16.8024,16.825,16.6847,16.7239,39110.628521619,0
+CRT.US,D,20060302,000000,16.6847,16.6912,16.3142,16.504,67841.281269162,0
+CRT.US,D,20060303,000000,16.4086,16.5191,16.3142,16.4424,33522.479685571,0
+CRT.US,D,20060306,000000,16.3712,16.3712,16.0215,16.1055,46554.367713325,0
+CRT.US,D,20060307,000000,16.1055,16.1055,15.6659,15.8313,42837.842559742,0
+CRT.US,D,20060308,000000,15.6387,15.6846,15.2401,15.663,124512.67819695,0
+CRT.US,D,20060309,000000,15.7492,16.1017,15.7492,16.0007,61185.312867847,0
+CRT.US,D,20060310,000000,16.0382,16.1822,15.9437,16.1822,33784.357356732,0
+CRT.US,D,20060313,000000,16.4424,16.7258,16.2608,16.5191,40966.218877276,0
+CRT.US,D,20060314,000000,16.7258,16.7258,16.5789,16.7239,25806.173938164,0
+CRT.US,D,20060315,000000,16.7239,16.7258,16.3142,16.3469,119713.36903975,0
+CRT.US,D,20060316,000000,16.1822,16.6442,16.1691,16.6125,72896.054766804,0
+CRT.US,D,20060317,000000,16.6125,16.7258,16.0326,16.3777,84859.05434084,0
+CRT.US,D,20060320,000000,16.0672,16.1504,15.9164,15.9361,48944.402295845,0
+CRT.US,D,20060321,000000,16.0128,16.3469,15.9736,16.1169,112814.76295944,0
+CRT.US,D,20060322,000000,16.1926,16.4424,16.1926,16.4253,59588.393517989,0
+CRT.US,D,20060323,000000,16.5949,16.8024,16.52,16.8024,78478.859160584,0
+CRT.US,D,20060324,000000,16.8399,16.8558,16.5378,16.8287,45750.563596128,0
+CRT.US,D,20060327,000000,16.8837,16.9896,16.8427,16.9419,57190.876716295,0
+CRT.US,D,20060328,000000,16.9531,17.1823,16.9531,17.16,66253.981915387,0
+CRT.US,D,20060329,000000,16.8176,17.1974,16.8176,17.1403,47890.478280477,0
+CRT.US,D,20060330,000000,17.0673,17.1974,17.0673,17.1974,22088.579896127,0
+CRT.US,D,20060331,000000,17.1944,17.5097,17.0297,17.5097,32725.088899096,0
+CRT.US,D,20060403,000000,17.5097,17.7933,17.3646,17.666,76349.633360775,0
+CRT.US,D,20060404,000000,17.6482,17.6829,17.0823,17.3086,50020.77296874,0
+CRT.US,D,20060405,000000,17.2318,17.4481,17.2318,17.2992,42837.842559742,0
+CRT.US,D,20060406,000000,17.2461,17.3077,17.1974,17.3077,19675.029767627,0
+CRT.US,D,20060407,000000,17.3077,17.3516,17.0823,17.0823,15697.695831333,0
+CRT.US,D,20060410,000000,17.0673,17.2908,17.0597,17.2722,31931.973666436,0
+CRT.US,D,20060411,000000,17.4068,17.5715,17.3405,17.3646,35386.621148858,0
+CRT.US,D,20060412,000000,17.4171,17.5303,17.2908,17.4442,19156.618867572,0
+CRT.US,D,20060413,000000,17.4387,17.4387,16.9811,16.9811,26866.511284255,0
+CRT.US,D,20060417,000000,17.0074,17.3646,17.0074,17.2955,37513.709171761,0
+CRT.US,D,20060418,000000,17.3086,17.6622,17.3086,17.5229,65977.139805874,0
+CRT.US,D,20060419,000000,17.1974,17.8325,17.1768,17.8325,92854.339974666,0
+CRT.US,D,20060420,000000,17.8325,17.8522,17.5959,17.7772,82998.119542914,0
+CRT.US,D,20060421,000000,17.8325,18.5791,17.666,18.3217,58000.025275761,0
+CRT.US,D,20060424,000000,18.3217,18.4172,18.1928,18.3602,57742.423158415,0
+CRT.US,D,20060425,000000,18.3453,18.3453,18.1048,18.2245,29534.45686474,0
+CRT.US,D,20060426,000000,17.7605,17.8868,17.5464,17.7933,40442.463534954,0
+CRT.US,D,20060427,000000,17.7868,17.7868,17.5464,17.565,15697.695831333,0
+CRT.US,D,20060428,000000,17.565,17.565,17.4863,17.5377,10911.213335575,0
+CRT.US,D,20060501,000000,17.5509,17.7232,17.5509,17.6482,10911.213335575,0
+CRT.US,D,20060502,000000,17.6482,17.7043,17.3273,17.4387,32195.989114503,0
+CRT.US,D,20060503,000000,17.3077,17.3273,17.1984,17.3273,60394.335412094,0
+CRT.US,D,20060504,000000,17.4171,17.7146,17.3646,17.4322,17298.890735006,0
+CRT.US,D,20060505,000000,17.4068,17.8279,17.2722,17.6127,37513.709171761,0
+CRT.US,D,20060508,000000,17.666,17.666,17.1291,17.2834,41511.351988674,0
+CRT.US,D,20060509,000000,17.3798,17.3872,17.16,17.2142,26079.809382318,0
+CRT.US,D,20060510,000000,17.2544,17.2908,16.9531,17.0195,16763.377619693,0
+CRT.US,D,20060511,000000,17.0823,17.1169,16.707,16.7857,28474.11951865,0
+CRT.US,D,20060512,000000,16.6912,16.8024,16.2356,16.7857,61730.445979245,0
+CRT.US,D,20060515,000000,16.8399,16.866,16.1644,16.2553,29534.45686474,0
+CRT.US,D,20060516,000000,16.2553,16.6461,16.2553,16.5302,55605.715139428,0
+CRT.US,D,20060517,000000,16.5378,16.5489,16.2721,16.3328,25009.852040143,0
+CRT.US,D,20060518,000000,16.3142,16.3469,15.8819,16.0007,36985.678275624,0
+CRT.US,D,20060519,000000,15.8819,15.8819,15.327,15.6582,77419.590702948,0
+CRT.US,D,20060522,000000,15.4133,15.8398,15.2306,15.7492,60660.488637071,0
+CRT.US,D,20060523,000000,15.7313,15.8773,15.5058,15.7313,78752.494604737,0
+CRT.US,D,20060524,000000,15.7107,15.7266,15.5442,15.6387,35109.779039344,0
+CRT.US,D,20060525,000000,15.5442,15.9531,15.5442,15.7884,26866.511284255,0
+CRT.US,D,20060526,000000,15.8819,16.0635,15.8819,15.9886,26622.804716806,0
+CRT.US,D,20060530,000000,15.9736,16.0635,15.9268,16.0092,17298.890735006,0
+CRT.US,D,20060531,000000,15.8969,16.1139,15.7884,15.9409,35109.779039344,0
+CRT.US,D,20060601,000000,15.9361,16.3403,15.9164,16.2608,50548.803864878,0
+CRT.US,D,20060602,000000,16.5378,16.6461,16.1644,16.3328,39110.628521619,0
+CRT.US,D,20060605,000000,16.3328,16.6461,16.3328,16.5865,63837.225121527,0
+CRT.US,D,20060606,000000,16.4947,16.5348,16.4013,16.4013,14635.220708336,0
+CRT.US,D,20060607,000000,16.4013,16.4013,15.8773,16.0215,25276.005265119,0
+CRT.US,D,20060608,000000,15.5984,15.7164,15.4188,15.7107,45498.30592105,0
+CRT.US,D,20060609,000000,15.5058,16.2505,15.5058,15.8988,28994.668195612,0
+CRT.US,D,20060612,000000,15.8773,15.8773,15.2795,15.3122,49752.481966856,0
+CRT.US,D,20060613,000000,15.2346,15.4881,15.0744,15.126,77950.828264448,0
+CRT.US,D,20060614,000000,15.0352,15.1298,14.8163,14.9435,80878.513739186,0
+CRT.US,D,20060615,000000,14.9952,16.1599,14.9511,16.0382,130878.97782731,0
+CRT.US,D,20060616,000000,16.0326,16.0326,15.8623,15.9361,27678.866509082,0
+CRT.US,D,20060619,000000,15.9164,15.9164,15.6715,15.6715,58532.331725714,0
+CRT.US,D,20060620,000000,15.7107,15.9361,15.7107,15.7107,19423.840981002,0
+CRT.US,D,20060621,000000,15.4133,15.8988,15.4133,15.8587,48151.287063184,0
+CRT.US,D,20060622,000000,15.8219,16.085,15.6901,16.0092,65175.473465585,0
+CRT.US,D,20060623,000000,16.0503,16.7631,16.0128,16.447,116000.05055153,0
+CRT.US,D,20060626,000000,16.5378,16.6735,16.2721,16.6735,69968.369292066,0
+CRT.US,D,20060627,000000,16.6322,17.1038,16.5789,16.8211,60917.021865964,0
+CRT.US,D,20060628,000000,16.7435,17.2301,16.7435,16.7501,58791.002731514,0
+CRT.US,D,20060629,000000,16.8755,16.9531,16.7501,16.8399,18088.799302306,0
+CRT.US,D,20060630,000000,16.8399,17.1692,16.7706,16.9111,35919.996487265,0
+CRT.US,D,20060703,000000,16.9111,17.2908,16.8427,17.1984,43368.011232786,0
+CRT.US,D,20060705,000000,17.1075,17.2908,16.9811,17.1768,38830.579746744,0
+CRT.US,D,20060706,000000,17.1403,17.4359,16.9943,17.1188,62248.856879298,0
+CRT.US,D,20060707,000000,17.0466,17.0466,16.8211,16.9138,22088.579896127,0
+CRT.US,D,20060710,000000,16.9138,16.97,16.8905,16.9232,29253.339201412,0
+CRT.US,D,20060711,000000,16.927,17.3273,16.927,17.2908,38041.740067899,0
+CRT.US,D,20060712,000000,17.4818,17.9823,17.4818,17.7772,88846.008273215,0
+CRT.US,D,20060713,000000,17.8522,17.9026,17.6829,17.8307,24217.805695937,0
+CRT.US,D,20060714,000000,17.8522,17.9504,17.3872,17.6399,51083.248091738,0
+CRT.US,D,20060717,000000,17.7605,17.8167,17.3273,17.3273,28474.11951865,0
+CRT.US,D,20060718,000000,17.6277,17.6482,17.0823,17.2908,23679.085915261,0
+CRT.US,D,20060719,000000,17.2908,17.7043,17.2318,17.5172,29801.67897817,0
+CRT.US,D,20060720,000000,17.7445,17.7445,17.5715,17.5715,26079.809382318,0
+CRT.US,D,20060721,000000,17.5865,17.6005,17.3646,17.4171,16763.377619693,0
+CRT.US,D,20060724,000000,17.6277,17.7043,17.5509,17.6023,24746.905480528,0
+CRT.US,D,20060725,000000,18.2273,18.3069,17.9907,18.1113,64124.756115578,0
+CRT.US,D,20060726,000000,18.2067,18.7027,18.0226,18.538,60660.488637071,0
+CRT.US,D,20060727,000000,18.2694,19.438,17.9671,18.0515,88602.301705768,0
+CRT.US,D,20060728,000000,18.1376,18.1554,17.9701,17.9701,11446.726450889,0
+CRT.US,D,20060731,000000,17.9701,18.9739,17.9056,18.7943,79550.954279666,0
+CRT.US,D,20060801,000000,18.2273,18.625,18.2273,18.5903,72372.299424482,0
+CRT.US,D,20060802,000000,18.5903,18.8945,18.5903,18.8887,69712.904951625,0
+CRT.US,D,20060803,000000,18.8728,18.9815,18.6399,18.8252,22881.695128787,0
+CRT.US,D,20060804,000000,18.8149,18.8775,18.4399,18.4399,41511.351988674,0
+CRT.US,D,20060807,000000,18.5304,18.6399,18.4172,18.6399,25009.852040143,0
+CRT.US,D,20060808,000000,18.757,19.0375,18.6072,18.8616,30591.587545469,0
+CRT.US,D,20060809,000000,19.0769,19.0769,18.9936,18.9991,21561.617888443,0
+CRT.US,D,20060810,000000,18.9991,19.146,18.7615,19.146,28735.997189811,0
+CRT.US,D,20060811,000000,19.0731,19.1133,18.7136,18.7136,15697.695831333,0
+CRT.US,D,20060814,000000,18.8149,18.8149,18.1376,18.3021,32982.691016442,0
+CRT.US,D,20060815,000000,18.3021,18.7259,18.3021,18.363,29801.67897817,0
+CRT.US,D,20060816,000000,18.4172,18.4511,17.8934,17.8934,42837.842559742,0
+CRT.US,D,20060817,000000,17.8868,17.8896,17.2357,17.3161,61461.086088906,0
+CRT.US,D,20060818,000000,16.9363,17.6482,16.9363,17.4818,41248.405429059,0
+CRT.US,D,20060821,000000,17.5303,18.3217,17.5303,18.0964,64124.756115578,0
+CRT.US,D,20060822,000000,18.1759,18.6072,18.1759,18.5416,45498.30592105,0
+CRT.US,D,20060823,000000,18.5416,18.5416,18.3647,18.408,28203.69073986,0
+CRT.US,D,20060824,000000,18.3217,18.3779,17.9382,18.2694,78752.494604737,0
+CRT.US,D,20060825,000000,18.289,18.7943,18.289,18.7308,55322.459699193,0
+CRT.US,D,20060828,000000,18.6567,18.7869,18.5687,18.7869,37782.000173645,0
+CRT.US,D,20060829,000000,18.6606,18.7027,18.4761,18.5687,33522.479685571,0
+CRT.US,D,20060830,000000,18.5687,18.5687,18.363,18.363,12765.73480278,0
+CRT.US,D,20060831,000000,18.3453,18.4172,18.0515,18.0823,32460.004562572,0
+CRT.US,D,20060901,000000,18.0458,18.1376,17.8522,17.9823,34850.03914509,0
+CRT.US,D,20060905,000000,17.8934,18.0823,17.8325,17.9671,47613.636170962,0
+CRT.US,D,20060906,000000,17.9671,18.0413,17.4863,17.4863,50548.803864878,0
+CRT.US,D,20060907,000000,17.4068,17.5172,17.2722,17.2722,53204.991672373,0
+CRT.US,D,20060908,000000,17.2544,17.2908,17.187,17.2554,38041.740067899,0
+CRT.US,D,20060911,000000,17.1974,17.1974,16.5434,16.7501,80067.227402813,0
+CRT.US,D,20060912,000000,16.8941,16.9035,16.3067,16.3103,71304.479859215,0
+CRT.US,D,20060913,000000,16.3469,16.8211,16.3469,16.7435,60128.182187118,0
+CRT.US,D,20060914,000000,16.7435,16.8399,16.3469,16.4253,55070.202024113,0
+CRT.US,D,20060915,000000,16.3328,16.5378,16.129,16.5378,55872.937252857,0
+CRT.US,D,20060918,000000,16.3142,16.4815,16.3142,16.4798,46554.367713325,0
+CRT.US,D,20060919,000000,16.5733,16.9896,16.5733,16.6912,54805.117687592,0
+CRT.US,D,20060920,000000,16.6958,16.8176,16.5453,16.6341,39633.314975489,0
+CRT.US,D,20060921,000000,16.5378,16.9138,16.5348,16.7136,44425.141913516,0
+CRT.US,D,20060922,000000,16.707,16.9859,16.5378,16.6442,85933.28723683,0
+CRT.US,D,20060925,000000,16.6461,16.8211,16.4013,16.6341,106938.01424088,0
+CRT.US,D,20060926,000000,16.8211,17.2908,16.6735,16.9747,55070.202024113,0
+CRT.US,D,20060927,000000,16.8287,17.405,16.8287,17.3853,86198.37157335,0
+CRT.US,D,20060928,000000,17.2908,17.8934,17.2908,17.666,50548.803864878,0
+CRT.US,D,20060929,000000,17.5172,17.6482,17.1768,17.4171,57742.423158415,0
+CRT.US,D,20061002,000000,17.4818,17.4818,16.9531,17.0803,81141.460298802,0
+CRT.US,D,20061003,000000,17.1038,17.1038,16.3861,16.4125,51347.263539806,0
+CRT.US,D,20061004,000000,16.3562,16.6687,16.085,16.6125,77950.828264448,0
+CRT.US,D,20061005,000000,16.8024,17.1739,16.7631,16.8465,59333.998066003,0
+CRT.US,D,20061006,000000,16.8941,17.0074,16.8465,16.9896,13572.745585338,0
+CRT.US,D,20061009,000000,17.2544,17.2544,17.0823,17.1636,60394.335412094,0
+CRT.US,D,20061010,000000,17.0074,18.4116,17.0074,18.3779,138340.88812272,0
+CRT.US,D,20061011,000000,18.2273,18.2273,17.7445,17.9111,43368.011232786,0
+CRT.US,D,20061012,000000,17.6829,18.2404,17.6829,18.115,73429.430105211,0
+CRT.US,D,20061013,000000,18.2245,18.289,17.9823,18.0299,40442.463534954,0
+CRT.US,D,20061016,000000,18.0439,18.6989,18.0439,18.5951,107218.06301576,0
+CRT.US,D,20061017,000000,18.6072,18.7784,18.3453,18.5951,32982.691016442,0
+CRT.US,D,20061018,000000,18.5951,18.6606,18.4369,18.5642,26622.804716806,0
+CRT.US,D,20061019,000000,18.625,18.8297,18.5099,18.6148,43097.582453994,0
+CRT.US,D,20061020,000000,18.7784,18.7784,18.6399,18.6399,20753.53821743,0
+CRT.US,D,20061023,000000,18.6399,18.6399,18.1759,18.1778,37513.709171761,0
+CRT.US,D,20061024,000000,18.1778,18.4369,18.1778,18.4369,26866.511284255,0
+CRT.US,D,20061025,000000,18.3453,18.9599,18.3453,18.943,37782.000173645,0
+CRT.US,D,20061026,000000,18.8514,18.9991,18.5612,18.6072,32460.004562572,0
+CRT.US,D,20061027,000000,18.4968,18.625,18.4566,18.4584,12765.73480278,0
+CRT.US,D,20061030,000000,18.4172,18.4668,18.2198,18.3217,28474.11951865,0
+CRT.US,D,20061031,000000,18.2331,18.4566,18.1554,18.3779,20226.576209746,0
+CRT.US,D,20061101,000000,18.4566,18.4584,18.2273,18.2742,14891.753937228,0
+CRT.US,D,20061102,000000,18.0439,18.1253,17.9671,18.1253,25806.173938164,0
+CRT.US,D,20061103,000000,18.0635,18.4566,18.0635,18.2273,21019.691442406,0
+CRT.US,D,20061106,000000,18.3217,18.3743,18.0964,18.1928,18356.021415736,0
+CRT.US,D,20061107,000000,18.2694,18.3779,17.9355,18.0439,15434.749271719,0
+CRT.US,D,20061108,000000,18.0823,18.1554,18.0458,18.0917,10097.789222294,0
+CRT.US,D,20061109,000000,18.3041,18.3677,18.1469,18.2273,21019.691442406,0
+CRT.US,D,20061110,000000,18.1376,18.1899,18.0074,18.0823,12497.443800896,0
+CRT.US,D,20061113,000000,18.002,18.0439,17.9298,18.0439,16221.451173656,0
+CRT.US,D,20061114,000000,17.7605,18.0439,17.7445,18.0439,33784.357356732,0
+CRT.US,D,20061115,000000,18.1376,18.3041,18.0439,18.3041,30067.832203147,0
+CRT.US,D,20061116,000000,18.3041,18.3537,17.7473,17.7473,27678.866509082,0
+CRT.US,D,20061117,000000,17.7971,18.5304,17.7043,18.2957,71831.441866899,0
+CRT.US,D,20061120,000000,18.2273,18.464,18.0439,18.2273,70766.828966995,0
+CRT.US,D,20061121,000000,18.1376,18.3041,18.0439,18.3041,62248.856879298,0
+CRT.US,D,20061122,000000,18.3779,18.7027,18.3779,18.5996,50548.803864878,0
+CRT.US,D,20061124,000000,18.7343,18.8673,18.7214,18.757,26347.031495747,0
+CRT.US,D,20061127,000000,18.757,19.1667,18.757,19.148,75289.296014685,0
+CRT.US,D,20061128,000000,19.0937,19.3445,19.0572,19.322,47356.034053616,0
+CRT.US,D,20061129,000000,19.6951,20.0871,19.3369,19.8485,73684.89444565,0
+CRT.US,D,20061130,000000,19.9189,20.2023,19.8675,20.2023,48151.287063184,0
+CRT.US,D,20061201,000000,20.1078,20.1078,19.5446,19.7345,77148.093035703,0
+CRT.US,D,20061204,000000,19.7345,19.7682,19.6399,19.7682,25276.005265119,0
+CRT.US,D,20061205,000000,19.7682,19.7682,19.2434,19.3753,70766.828966995,0
+CRT.US,D,20061206,000000,19.3799,19.7345,19.3799,19.7345,46554.367713325,0
+CRT.US,D,20061207,000000,19.7411,19.9066,19.6887,19.7729,50273.030643818,0
+CRT.US,D,20061208,000000,19.7345,19.9712,19.5073,19.5409,70485.711303666,0
+CRT.US,D,20061211,000000,19.6335,19.6335,19.5073,19.5446,63054.798773404,0
+CRT.US,D,20061212,000000,19.5446,19.6399,19.5099,19.5782,50810.68153604,0
+CRT.US,D,20061213,000000,19.6185,19.7308,19.5483,19.7102,43618.131130956,0
+CRT.US,D,20061214,000000,19.7102,19.7345,19.4885,19.5858,43897.111017378,0
+CRT.US,D,20061215,000000,19.5446,19.5708,18.7943,19.0375,100566.37016826,0
+CRT.US,D,20061218,000000,18.943,18.9815,18.8355,18.8841,35109.779039344,0
+CRT.US,D,20061219,000000,18.8841,19.0169,18.7821,19.0169,88314.770711716,0
+CRT.US,D,20061220,000000,19.0909,19.1433,19.0525,19.1133,30859.878547353,0
+CRT.US,D,20061221,000000,19.0216,19.322,19.0216,19.2649,34330.559356583,0
+CRT.US,D,20061222,000000,19.3556,19.3584,18.8056,19.0769,47613.636170962,0
+CRT.US,D,20061226,000000,19.148,19.2846,19.0319,19.148,52668.409668605,0
+CRT.US,D,20061227,000000,18.9815,18.9936,18.8297,18.8887,30330.778762762,0
+CRT.US,D,20061228,000000,18.7943,19.1133,18.7943,18.9815,38570.839852491,0
+CRT.US,D,20061229,000000,18.985,19.1319,18.9815,19.0254,46295.696707525,0
+CRT.US,D,20070103,000000,18.4172,18.4172,17.9214,18.1554,108816.05125408,0
+CRT.US,D,20070104,000000,17.8934,17.9111,16.9194,17.0074,94186.174988002,0
+CRT.US,D,20070105,000000,16.9363,17.187,16.8211,17.1188,116528.08144767,0
+CRT.US,D,20070108,000000,17.2142,17.3646,17.1038,17.2795,71304.479859215,0
+CRT.US,D,20070109,000000,16.8211,17.1984,16.7857,17.1984,76349.633360775,0
+CRT.US,D,20070110,000000,17.2544,17.2834,16.9531,16.956,102153.66952203,0
+CRT.US,D,20070111,000000,16.9531,17.0261,16.3403,16.5537,109086.48003286,0
+CRT.US,D,20070112,000000,16.52,17.2544,16.4582,17.0597,357310.17008647,0
+CRT.US,D,20070116,000000,17.1038,17.4359,16.8399,17.1403,116262.99711115,0
+CRT.US,D,20070117,000000,17.0561,17.4068,16.6912,17.2103,207515.07329368,0
+CRT.US,D,20070118,000000,17.2544,17.2544,17.113,17.1318,22881.695128787,0
+CRT.US,D,20070119,000000,17.1497,17.5079,17.1038,17.3077,164153.47539161,0
+CRT.US,D,20070122,000000,17.3077,17.3646,17.2263,17.2938,77692.157258646,0
+CRT.US,D,20070123,000000,17.361,17.4949,16.956,17.3338,203260.89724787,0
+CRT.US,D,20070124,000000,17.3338,17.7802,17.3338,17.5509,55070.202024113,0
+CRT.US,D,20070125,000000,17.4592,17.5172,17.3499,17.3516,23940.963586424,0
+CRT.US,D,20070126,000000,17.2955,17.5509,17.2955,17.5509,33522.479685571,0
+CRT.US,D,20070129,000000,17.5612,17.666,17.5229,17.5333,19961.491873223,0
+CRT.US,D,20070130,000000,17.6127,17.8325,17.5004,17.6753,46554.367713325,0
+CRT.US,D,20070131,000000,17.6491,17.8934,17.5556,17.7605,51083.248091738,0
+CRT.US,D,20070201,000000,17.7605,17.7605,17.0261,17.2318,212299.41801252,0
+CRT.US,D,20070202,000000,17.1403,17.1448,16.8211,17.1001,72638.452649458,0
+CRT.US,D,20070205,000000,17.0009,17.2795,16.9307,17.0879,57190.876716295,0
+CRT.US,D,20070206,000000,16.9943,17.0635,16.9138,17.0009,48944.402295845,0
+CRT.US,D,20070207,000000,16.9859,16.9859,16.8399,16.9747,46828.003157479,0
+CRT.US,D,20070208,000000,16.9747,17.1497,16.9194,17.1497,63578.554115726,0
+CRT.US,D,20070209,000000,17.16,17.2142,16.8558,17.1739,139408.70768799,0
+CRT.US,D,20070212,000000,17.0803,17.0879,16.8979,17.0879,25540.020713188,0
+CRT.US,D,20070213,000000,16.9943,17.1823,16.7342,16.7857,149462.67248368,0
+CRT.US,D,20070214,000000,16.8399,16.8558,16.6211,16.677,59860.960073688,0
+CRT.US,D,20070215,000000,16.7258,16.7951,16.6809,16.6912,22881.695128787,0
+CRT.US,D,20070216,000000,16.707,18.7897,16.6322,16.8118,184897.39361296,0
+CRT.US,D,20070220,000000,16.8558,16.8979,16.6461,16.6461,41248.405429059,0
+CRT.US,D,20070221,000000,16.6322,16.7239,16.5865,16.5892,56660.708043248,0
+CRT.US,D,20070222,000000,16.5789,16.6912,16.5378,16.6125,81936.713308369,0
+CRT.US,D,20070223,000000,16.5789,16.7024,16.5378,16.6873,118911.70269946,0
+CRT.US,D,20070226,000000,16.6322,16.6873,16.5378,16.6322,29534.45686474,0
+CRT.US,D,20070227,000000,16.5789,16.8427,16.5218,16.6322,36985.678275624,0
+CRT.US,D,20070228,000000,16.5789,16.7258,16.504,16.6912,20492.729434722,0
+CRT.US,D,20070301,000000,16.5162,16.52,16.3861,16.4424,22881.695128787,0
+CRT.US,D,20070302,000000,16.4815,16.4815,16.1241,16.1241,48418.509176614,0
+CRT.US,D,20070305,000000,16.0326,16.0672,15.1027,15.373,188096.57675495,0
+CRT.US,D,20070306,000000,15.4451,15.9164,15.4451,15.6659,102424.09830082,0
+CRT.US,D,20070307,000000,15.7313,15.7623,15.5984,15.7387,43368.011232786,0
+CRT.US,D,20070308,000000,15.7492,15.7492,15.5489,15.6818,31396.460551121,0
+CRT.US,D,20070309,000000,15.6582,15.7884,15.6002,15.6499,28474.11951865,0
+CRT.US,D,20070312,000000,15.6499,15.7416,15.5872,15.5957,26622.804716806,0
+CRT.US,D,20070313,000000,15.5957,15.7313,15.5601,15.5601,22881.695128787,0
+CRT.US,D,20070314,000000,15.5601,15.5601,15.0998,15.4133,26079.809382318,0
+CRT.US,D,20070315,000000,15.4133,15.4683,15.3357,15.3357,32982.691016442,0
+CRT.US,D,20070316,000000,15.3937,15.4133,15.1334,15.1831,26079.809382318,0
+CRT.US,D,20070319,000000,15.2234,15.3357,15.1484,15.2795,38830.579746744,0
+CRT.US,D,20070320,000000,15.2795,15.2795,15.112,15.2234,59588.393517989,0
+CRT.US,D,20070321,000000,15.2374,15.4094,15.1831,15.1831,37782.000173645,0
+CRT.US,D,20070322,000000,15.1298,15.5984,15.1298,15.5984,47356.034053616,0
+CRT.US,D,20070323,000000,15.6582,15.8239,15.3487,15.3608,123714.21852202,0
+CRT.US,D,20070326,000000,15.4281,15.9886,15.4281,15.8969,64124.756115578,0
+CRT.US,D,20070327,000000,15.8988,16.1644,15.8239,16.0466,35919.996487265,0
+CRT.US,D,20070328,000000,16.0128,16.6322,16.0128,16.4704,44965.999471097,0
+CRT.US,D,20070329,000000,16.7857,16.7857,15.6715,15.8239,82742.655202474,0
+CRT.US,D,20070330,000000,15.8819,15.9164,15.7492,15.7762,23416.139355646,0
+CRT.US,D,20070402,000000,15.7884,15.8969,15.7492,15.7968,37782.000173645,0
+CRT.US,D,20070403,000000,15.8239,16.2186,15.8184,16.129,50020.77296874,0
+CRT.US,D,20070404,000000,16.0503,16.4253,16.0176,16.3469,51083.248091738,0
+CRT.US,D,20070405,000000,16.2973,16.8548,16.2973,16.6461,91528.918292054,0
+CRT.US,D,20070409,000000,16.5789,16.9232,16.4395,16.8211,102153.66952203,0
+CRT.US,D,20070410,000000,16.7951,16.9943,16.6687,16.8614,37513.709171761,0
+CRT.US,D,20070411,000000,16.8548,16.9531,16.6735,16.8399,26866.511284255,0
+CRT.US,D,20070412,000000,16.7857,17.0747,16.7801,16.851,19423.840981002,0
+CRT.US,D,20070413,000000,16.8867,16.9896,16.8211,16.8979,49231.933289894,0
+CRT.US,D,20070416,000000,16.9531,16.9962,16.8558,16.9419,52141.447660921,0
+CRT.US,D,20070417,000000,17.0074,17.0074,16.8211,16.8399,51869.949993675,0
+CRT.US,D,20070418,000000,16.8941,17.0009,16.8465,16.8558,79550.954279666,0
+CRT.US,D,20070419,000000,16.6912,16.6912,16.5949,16.6108,17015.635294771,0
+CRT.US,D,20070420,000000,16.6125,16.6125,16.2973,16.3019,32982.691016442,0
+CRT.US,D,20070423,000000,16.2356,16.5348,16.2356,16.4057,42296.985002159,0
+CRT.US,D,20070424,000000,16.3861,16.5088,16.3469,16.504,35654.912150742,0
+CRT.US,D,20070425,000000,16.4424,16.7435,16.3909,16.5789,49752.481966856,0
+CRT.US,D,20070426,000000,16.504,16.5378,16.2897,16.3009,17552.217298538,0
+CRT.US,D,20070427,000000,16.3009,16.3009,16.1644,16.1691,38312.168846691,0
+CRT.US,D,20070430,000000,16.1644,16.8399,16.1458,16.2917,89123.919271183,0
+CRT.US,D,20070501,000000,16.417,16.4253,16.1372,16.2412,19675.029767627,0
+CRT.US,D,20070502,000000,16.2553,16.2553,16.085,16.1766,26347.031495747,0
+CRT.US,D,20070503,000000,16.1822,16.2608,16.085,16.1644,23146.77946531,0
+CRT.US,D,20070504,000000,16.085,16.8755,16.085,16.5892,80878.513739186,0
+CRT.US,D,20070507,000000,16.6125,16.7631,16.5378,16.6809,22617.679680719,0
+CRT.US,D,20070508,000000,16.7258,16.7435,16.651,16.6987,8247.5433089044,0
+CRT.US,D,20070509,000000,16.7435,17.1403,16.6408,16.8548,75031.693897337,0
+CRT.US,D,20070510,000000,16.8399,17.1318,16.7296,16.9747,59588.393517989,0
+CRT.US,D,20070511,000000,16.8399,16.8465,16.707,16.707,25009.852040143,0
+CRT.US,D,20070514,000000,16.8024,16.8024,16.3861,16.3861,30591.587545469,0
+CRT.US,D,20070515,000000,16.4815,16.8118,16.4424,16.5378,54529.344466531,0
+CRT.US,D,20070516,000000,16.5789,16.6322,16.3861,16.4348,22350.457567288,0
+CRT.US,D,20070517,000000,16.504,16.5789,16.3861,16.5302,53204.991672373,0
+CRT.US,D,20070518,000000,16.5378,16.8399,16.4815,16.7706,25806.173938164,0
+CRT.US,D,20070521,000000,16.8399,17.0261,16.8399,16.9774,41248.405429059,0
+CRT.US,D,20070522,000000,17.0074,17.0673,16.9138,16.9138,23146.77946531,0
+CRT.US,D,20070523,000000,16.8941,16.9896,16.8371,16.956,26347.031495747,0
+CRT.US,D,20070524,000000,17.0195,17.1233,16.3328,16.6958,44166.470907715,0
+CRT.US,D,20070525,000000,16.6873,16.7631,16.5489,16.7575,33522.479685571,0
+CRT.US,D,20070529,000000,16.6461,16.7631,16.5378,16.5892,35109.779039344,0
+CRT.US,D,20070530,000000,16.6125,17.0131,16.5537,16.6442,72372.299424482,0
+CRT.US,D,20070531,000000,16.6408,16.6565,16.5378,16.6108,25540.020713188,0
+CRT.US,D,20070601,000000,16.5789,16.8399,16.5686,16.8176,29253.339201412,0
+CRT.US,D,20070604,000000,16.7631,16.8399,16.6125,16.6125,28994.668195612,0
+CRT.US,D,20070605,000000,16.6735,16.6735,16.5218,16.591,34591.36813929,0
+CRT.US,D,20070606,000000,16.5789,16.6125,16.3328,16.3861,116262.99711115,0
+CRT.US,D,20070607,000000,16.3469,16.3628,16.216,16.216,109086.48003286,0
+CRT.US,D,20070608,000000,16.1739,16.2897,16.0718,16.1822,48687.869066952,0
+CRT.US,D,20070611,000000,16.216,16.3403,16.1691,16.2655,33784.357356732,0
+CRT.US,D,20070612,000000,16.2655,16.2767,15.8819,16.0128,65175.473465585,0
+CRT.US,D,20070613,000000,15.8988,16.2553,15.895,16.1093,73684.89444565,0
+CRT.US,D,20070614,000000,16.0176,16.5453,16.0176,16.129,80067.227402813,0
+CRT.US,D,20070615,000000,16.1822,16.2356,16.1186,16.1421,47356.034053616,0
+CRT.US,D,20070618,000000,16.1421,16.2356,15.9007,16.0438,39898.399312011,0
+CRT.US,D,20070619,000000,16.0558,16.3469,16.0558,16.2721,57468.787714262,0
+CRT.US,D,20070620,000000,16.3281,16.4086,16.1822,16.1822,47356.034053616,0
+CRT.US,D,20070621,000000,16.2356,16.3169,16.2056,16.2326,17820.508300422,0
+CRT.US,D,20070622,000000,16.2767,16.6079,16.2374,16.4125,59333.998066003,0
+CRT.US,D,20070625,000000,16.4815,16.52,16.3777,16.4253,27396.679957301,0
+CRT.US,D,20070626,000000,16.2973,16.4057,16.2412,16.3712,42296.985002159,0
+CRT.US,D,20070627,000000,16.2356,16.4611,16.0503,16.2374,120257.43326268,0
+CRT.US,D,20070628,000000,16.2029,16.2767,15.8988,15.8988,36985.678275624,0
+CRT.US,D,20070629,000000,15.9361,16.1318,15.9164,15.9811,52668.409668605,0
+CRT.US,D,20070702,000000,15.9361,15.9952,15.9024,15.9024,48418.509176614,0
+CRT.US,D,20070703,000000,15.8988,16.0466,15.865,15.9736,58000.025275761,0
+CRT.US,D,20070705,000000,15.9952,16.2814,15.9952,16.2056,57742.423158415,0
+CRT.US,D,20070706,000000,16.2505,16.7857,16.0756,16.1963,240774.60641962,0
+CRT.US,D,20070709,000000,16.2029,16.2029,15.9361,15.9652,49474.570968889,0
+CRT.US,D,20070710,000000,15.8988,16.0672,15.8988,15.9222,49752.481966856,0
+CRT.US,D,20070711,000000,15.9492,16.2029,15.8969,16.1926,66253.981915387,0
+CRT.US,D,20070712,000000,16.1241,16.2356,16.0588,16.1169,28474.11951865,0
+CRT.US,D,20070713,000000,16.2186,16.2186,16.0558,16.1458,23679.085915261,0
+CRT.US,D,20070716,000000,16.1241,16.2186,16.0672,16.1186,34591.36813929,0
+CRT.US,D,20070717,000000,16.214,16.214,16.0558,16.1093,58791.002731514,0
+CRT.US,D,20070718,000000,16.1644,16.1644,15.9811,16.1055,30591.587545469,0
+CRT.US,D,20070719,000000,16.1644,16.3431,15.8587,16.0326,90188.532171089,0
+CRT.US,D,20070720,000000,16.0672,16.1644,15.8623,16.1139,33522.479685571,0
+CRT.US,D,20070723,000000,16.085,16.085,15.865,15.9361,48151.287063184,0
+CRT.US,D,20070724,000000,15.8313,15.8501,15.49,15.5442,67579.403598001,0
+CRT.US,D,20070725,000000,15.5807,15.9831,15.5058,15.7492,77692.157258646,0
+CRT.US,D,20070726,000000,15.7107,15.7492,15.331,15.4881,31931.973666436,0
+CRT.US,D,20070727,000000,15.3561,15.3561,15.0148,15.1971,77950.828264448,0
+CRT.US,D,20070730,000000,15.1298,15.1643,15.039,15.124,29801.67897817,0
+CRT.US,D,20070731,000000,15.1569,15.4683,15.1334,15.4683,40966.218877276,0
+CRT.US,D,20070801,000000,15.4338,15.5058,15.2401,15.2692,15434.749271719,0
+CRT.US,D,20070802,000000,15.3579,15.5984,15.3084,15.3084,14370.136371813,0
+CRT.US,D,20070803,000000,15.2738,15.5442,15.2738,15.4824,32195.989114503,0
+CRT.US,D,20070806,000000,15.4525,15.4525,14.9952,15.3579,75031.693897337,0
+CRT.US,D,20070807,000000,15.2812,15.4468,15.1831,15.3037,22350.457567288,0
+CRT.US,D,20070808,000000,15.4638,15.6301,15.2596,15.4683,33522.479685571,0
+CRT.US,D,20070809,000000,15.373,15.5984,15.3561,15.5058,26866.511284255,0
+CRT.US,D,20070810,000000,15.4281,15.8623,15.2812,15.5676,63305.987560027,0
+CRT.US,D,20070813,000000,15.5255,15.5601,15.4133,15.5554,21283.706890476,0
+CRT.US,D,20070814,000000,15.5255,15.5554,15.4133,15.4133,17552.217298538,0
+CRT.US,D,20070815,000000,15.5601,15.7948,15.4133,15.5021,25276.005265119,0
+CRT.US,D,20070816,000000,15.4133,15.4188,14.2624,14.4345,171327.85469297,0
+CRT.US,D,20070817,000000,14.3784,14.617,14.2176,14.3972,106408.9144563,0
+CRT.US,D,20070820,000000,14.3972,14.6039,14.3598,14.4702,33278.773118122,0
+CRT.US,D,20070821,000000,14.4777,14.9239,14.4777,14.7349,29253.339201412,0
+CRT.US,D,20070822,000000,14.8099,14.8501,14.5048,14.7059,27138.008951501,0
+CRT.US,D,20070823,000000,14.7349,15.0744,14.7349,14.9623,32460.004562572,0
+CRT.US,D,20070824,000000,14.8827,15.3487,14.8631,15.1971,39898.399312011,0
+CRT.US,D,20070827,000000,15.1298,15.4525,15.112,15.4133,34850.03914509,0
+CRT.US,D,20070828,000000,15.4133,15.5255,15.373,15.5216,14635.220708336,0
+CRT.US,D,20070829,000000,15.4683,15.6659,15.4451,15.49,23416.139355646,0
+CRT.US,D,20070830,000000,15.415,15.4338,15.2664,15.373,9854.0826548457,0
+CRT.US,D,20070831,000000,15.4881,15.4881,15.17,15.415,52668.409668605,0
+CRT.US,D,20070904,000000,15.4451,15.9315,15.4133,15.8426,77148.093035703,0
+CRT.US,D,20070905,000000,15.7884,16.1599,15.7884,16.0718,65175.473465585,0
+CRT.US,D,20070906,000000,16.2029,16.2767,15.4133,16.1822,50810.68153604,0
+CRT.US,D,20070907,000000,16.0503,16.3749,16.0503,16.1644,62000.874758036,0
+CRT.US,D,20070910,000000,16.1644,16.3103,16.1055,16.3103,27396.679957301,0
+CRT.US,D,20070911,000000,16.2326,16.3142,15.9736,16.2655,11986.515120017,0
+CRT.US,D,20070912,000000,16.2767,16.3469,16.129,16.3431,18356.021415736,0
+CRT.US,D,20070913,000000,16.2973,16.3142,16.1691,16.2608,15161.113827566,0
+CRT.US,D,20070914,000000,16.2897,16.2917,15.9736,16.0605,18878.707869605,0
+CRT.US,D,20070917,000000,16.0672,16.3142,16.0605,16.1186,22350.457567288,0
+CRT.US,D,20070918,000000,16.2973,16.3103,14.9623,15.0148,217088.0382852,0
+CRT.US,D,20070919,000000,15.0306,15.0306,14.8163,14.9848,82998.119542914,0
+CRT.US,D,20070920,000000,15.0185,15.2234,14.9473,15.1213,74232.165333955,0
+CRT.US,D,20070921,000000,15.2065,15.3188,15.0063,15.0306,39898.399312011,0
+CRT.US,D,20070924,000000,15.0148,15.1447,15.0148,15.0511,47613.636170962,0
+CRT.US,D,20070925,000000,15.0148,15.1401,14.9952,15.1213,34330.559356583,0
+CRT.US,D,20070926,000000,15.0185,15.1213,14.979,15.112,26079.809382318,0
+CRT.US,D,20070927,000000,15.0352,15.0856,15.0185,15.0829,13026.543585487,0
+CRT.US,D,20070928,000000,15.039,15.0829,14.9661,15.0063,17015.635294771,0
+CRT.US,D,20071001,000000,14.9005,14.979,14.7453,14.8276,31931.973666436,0
+CRT.US,D,20071002,000000,14.8276,15.112,14.8276,15.0352,26347.031495747,0
+CRT.US,D,20071003,000000,14.9848,15.1027,14.9848,15.0063,26866.511284255,0
+CRT.US,D,20071004,000000,14.9623,15.5601,14.8659,15.1382,66510.515144279,0
+CRT.US,D,20071005,000000,15.124,15.2401,15.0306,15.0744,18878.707869605,0
+CRT.US,D,20071008,000000,14.9511,15.0465,14.9435,14.9952,18878.707869605,0
+CRT.US,D,20071009,000000,14.9576,15.0998,14.8501,14.9473,45750.563596128,0
+CRT.US,D,20071010,000000,14.8537,15.009,14.8537,14.9661,23146.77946531,0
+CRT.US,D,20071011,000000,14.9511,15.0511,14.9005,15.0025,24217.805695937,0
+CRT.US,D,20071012,000000,14.9511,15.0148,14.8771,14.9511,27138.008951501,0
+CRT.US,D,20071015,000000,14.979,15.0744,14.9324,14.9435,22088.579896127,0
+CRT.US,D,20071016,000000,15.0744,15.0744,14.9062,14.9435,31139.927322228,0
+CRT.US,D,20071017,000000,14.9435,15.0148,14.9005,14.9661,27678.866509082,0
+CRT.US,D,20071018,000000,14.979,15.0306,14.8856,15.0306,26079.809382318,0
+CRT.US,D,20071019,000000,14.9623,15.0306,14.9435,14.9435,17820.508300422,0
+CRT.US,D,20071022,000000,14.9661,15.0352,14.9005,15.0063,20226.576209746,0
+CRT.US,D,20071023,000000,15.009,15.112,14.9435,14.9893,31139.927322228,0
+CRT.US,D,20071024,000000,14.9893,15.112,14.9893,15.112,21822.42667115,0
+CRT.US,D,20071025,000000,15.0511,15.1623,15.0511,15.1027,26347.031495747,0
+CRT.US,D,20071026,000000,15.0998,15.2738,14.9764,15.2596,35386.621148858,0
+CRT.US,D,20071029,000000,15.1484,15.2234,14.9435,15.1569,35386.621148858,0
+CRT.US,D,20071030,000000,15.0744,15.0744,14.9184,14.9623,48418.509176614,0
+CRT.US,D,20071031,000000,14.9697,15.1728,14.9661,15.1484,68910.169722883,0
+CRT.US,D,20071101,000000,15.1494,15.7884,15.1157,15.4525,39633.314975489,0
+CRT.US,D,20071102,000000,15.5601,15.5601,15.3412,15.3579,22881.695128787,0
+CRT.US,D,20071105,000000,15.039,15.6901,15.039,15.5957,48944.402295845,0
+CRT.US,D,20071106,000000,15.3001,15.8969,15.3001,15.7669,33040.410992943,0
+CRT.US,D,20071107,000000,15.7669,15.9736,15.0484,15.2234,44425.141913516,0
+CRT.US,D,20071108,000000,15.1298,15.2457,15.009,15.0744,40966.218877276,0
+CRT.US,D,20071109,000000,15.0352,15.0352,14.6572,14.8968,102692.38930271,0
+CRT.US,D,20071112,000000,14.8099,15.2374,14.6572,15.2346,74500.456335839,0
+CRT.US,D,20071113,000000,15.0212,15.112,14.9623,15.0829,42492.591589189,0
+CRT.US,D,20071114,000000,15.4571,15.4571,15.1298,15.4281,37783.069062099,0
+CRT.US,D,20071115,000000,15.9736,15.9736,15.1027,15.2234,24488.234474728,0
+CRT.US,D,20071116,000000,15.3937,15.5328,15.1728,15.4133,32725.088899096,0
+CRT.US,D,20071119,000000,15.1924,15.5058,15.1924,15.4133,93113.010980466,0
+CRT.US,D,20071120,000000,15.4881,15.5984,15.287,15.3579,87536.619917409,0
+CRT.US,D,20071121,000000,15.3684,15.4974,15.0651,15.2346,43368.011232786,0
+CRT.US,D,20071123,000000,15.0923,15.5284,15.039,15.4852,44425.141913516,0
+CRT.US,D,20071126,000000,15.5601,15.6582,15.4638,15.6582,24746.905480528,0
+CRT.US,D,20071127,000000,15.7313,15.7313,15.3937,15.5414,19423.840981002,0
+CRT.US,D,20071128,000000,15.5255,15.5255,15.2457,15.3684,32982.691016442,0
+CRT.US,D,20071129,000000,15.4281,15.4281,15.1494,15.1623,13572.745585338,0
+CRT.US,D,20071130,000000,15.1623,15.2795,15.0511,15.112,26622.804716806,0
+CRT.US,D,20071203,000000,15.039,15.3188,14.9435,15.2027,46828.003157479,0
+CRT.US,D,20071204,000000,15.2906,15.2906,14.7695,14.7695,67841.281269162,0
+CRT.US,D,20071205,000000,14.6779,15.0511,14.6779,14.8276,52141.447660921,0
+CRT.US,D,20071206,000000,14.8501,15.3188,14.8501,15.0829,38830.579746744,0
+CRT.US,D,20071207,000000,14.979,15.2596,14.979,15.0829,23944.170251784,0
+CRT.US,D,20071210,000000,15.0829,15.4067,15.0829,15.3833,55605.715139428,0
+CRT.US,D,20071211,000000,15.5414,15.7623,15.3851,15.6301,120513.96649159,0
+CRT.US,D,20071212,000000,16.1169,16.1169,15.5618,15.6715,71564.219753469,0
+CRT.US,D,20071213,000000,15.7594,15.9007,15.6301,15.9007,37782.000173645,0
+CRT.US,D,20071214,000000,15.8819,16.1739,15.6199,15.6256,95509.458893707,0
+CRT.US,D,20071217,000000,15.6862,15.781,15.4824,15.5442,45498.30592105,0
+CRT.US,D,20071218,000000,15.5414,15.6715,15.2289,15.3037,56140.159366288,0
+CRT.US,D,20071219,000000,15.3684,15.4638,15.3188,15.4413,118664.78946665,0
+CRT.US,D,20071220,000000,15.4451,15.5058,15.3188,15.4806,70246.280290033,0
+CRT.US,D,20071221,000000,15.3561,15.8819,15.3207,15.8819,98699.022039607,0
+CRT.US,D,20071224,000000,15.7884,16.0326,15.4451,16.0326,62532.112319535,0
+CRT.US,D,20071226,000000,16.0915,16.1477,15.9689,16.0588,43618.131130956,0
+CRT.US,D,20071227,000000,15.8623,15.8623,15.5284,15.7313,21573.375661433,0
+CRT.US,D,20071228,000000,15.6715,15.9594,15.6433,15.7164,32460.004562572,0
+CRT.US,D,20071231,000000,15.8867,15.8867,15.415,15.5058,41248.405429059,0
+CRT.US,D,20080102,000000,15.5058,15.5957,15.2596,15.5058,51869.949993675,0
+CRT.US,D,20080103,000000,15.4881,15.5058,15.3515,15.4974,34394.692663805,0
+CRT.US,D,20080104,000000,15.3983,15.4852,15.17,15.4525,41772.160771383,0
+CRT.US,D,20080107,000000,15.5058,15.5058,15.2065,15.3561,27396.679957301,0
+CRT.US,D,20080108,000000,15.4338,15.6115,15.415,15.5442,31146.340652951,0
+CRT.US,D,20080109,000000,15.8773,15.8773,15.3487,15.4067,49075.875575651,0
+CRT.US,D,20080110,000000,15.4133,15.7313,15.4133,15.6002,52411.876439712,0
+CRT.US,D,20080111,000000,15.6301,15.6301,15.4571,15.5387,30330.778762762,0
+CRT.US,D,20080114,000000,15.4281,15.7416,15.415,15.5807,51300.232447843,0
+CRT.US,D,20080115,000000,15.6901,15.7453,15.5442,15.6387,19675.029767627,0
+CRT.US,D,20080116,000000,15.6387,15.7884,15.5807,15.7819,44075.615389149,0
+CRT.US,D,20080117,000000,15.8239,15.8726,15.4133,15.5872,58128.291890207,0
+CRT.US,D,20080118,000000,15.7884,15.8501,15.5328,15.7762,51083.248091738,0
+CRT.US,D,20080122,000000,15.4133,15.7884,15.1643,15.5984,57420.687733845,0
+CRT.US,D,20080123,000000,15.5984,15.8313,15.2596,15.5676,48944.402295845,0
+CRT.US,D,20080124,000000,15.5676,16.0605,15.5676,15.9717,67301.492600033,0
+CRT.US,D,20080125,000000,16.0558,16.3861,16.0558,16.2767,77950.828264448,0
+CRT.US,D,20080128,000000,16.3712,16.4424,16.3067,16.3469,109073.65337141,0
+CRT.US,D,20080129,000000,16.3675,16.5378,16.3103,16.3403,79550.954279666,0
+CRT.US,D,20080130,000000,16.1644,16.5733,16.1644,16.4798,58684.113886141,0
+CRT.US,D,20080131,000000,16.5378,16.5789,16.2814,16.5378,87273.673357793,0
+CRT.US,D,20080201,000000,16.5949,16.5949,16.4057,16.4331,50273.030643818,0
+CRT.US,D,20080204,000000,16.5191,16.8157,16.4253,16.7671,45498.30592105,0
+CRT.US,D,20080205,000000,16.7671,16.8211,16.5489,16.7034,91785.451520946,0
+CRT.US,D,20080206,000000,16.7342,16.9138,16.6622,16.7706,68119.19226713,0
+CRT.US,D,20080207,000000,16.9483,16.9614,16.8118,16.8941,46016.716821105,0
+CRT.US,D,20080208,000000,16.7435,17.085,16.7435,17.0355,32486.726773915,0
+CRT.US,D,20080211,000000,17.1038,17.609,16.9915,17.6023,74153.06758838,0
+CRT.US,D,20080212,000000,17.6127,17.8437,17.5903,17.7352,51270.30357114,0
+CRT.US,D,20080213,000000,17.4068,18.0413,17.4068,18.002,69486.300599437,0
+CRT.US,D,20080214,000000,18.1113,18.3256,17.7325,17.7325,103203.31798359,0
+CRT.US,D,20080215,000000,18.2273,18.3602,17.5509,17.5509,50548.803864878,0
+CRT.US,D,20080219,000000,17.7445,18.115,17.2908,18.115,136488.50443242,0
+CRT.US,D,20080220,000000,17.7802,18.2245,17.7232,18.115,56140.159366288,0
+CRT.US,D,20080221,000000,18.115,18.1778,17.9784,18.0413,39505.048361042,0
+CRT.US,D,20080222,000000,18.145,18.2245,17.5903,17.6005,77950.828264448,0
+CRT.US,D,20080225,000000,17.6491,18.0439,17.5959,17.9936,53560.931527461,0
+CRT.US,D,20080226,000000,17.9784,18.3021,17.9711,18.1778,51231.823586805,0
+CRT.US,D,20080227,000000,18.115,18.1469,17.5303,17.6305,81678.042302569,0
+CRT.US,D,20080228,000000,17.5509,17.9271,17.5509,17.8409,62000.874758036,0
+CRT.US,D,20080229,000000,17.8522,17.8615,17.4068,17.6727,22088.579896127,0
+CRT.US,D,20080303,000000,17.6727,18.1554,17.6482,17.8746,72100.801757237,0
+CRT.US,D,20080304,000000,17.7971,17.9504,17.6127,17.6482,97904.837918494,0
+CRT.US,D,20080305,000000,17.6782,17.7868,17.5303,17.7567,76620.062139565,0
+CRT.US,D,20080306,000000,17.8588,18.115,17.8588,18.0413,59588.393517989,0
+CRT.US,D,20080307,000000,17.9504,18.2957,17.9504,18.115,81993.364396417,0
+CRT.US,D,20080310,000000,18.2694,18.7102,18.2489,18.6118,71679.65970647,0
+CRT.US,D,20080311,000000,18.6399,18.9655,18.6399,18.7943,142068.10216084,0
+CRT.US,D,20080312,000000,18.757,18.8841,18.757,18.7943,58272.59183146,0
+CRT.US,D,20080313,000000,18.8252,18.9056,18.7136,18.8945,45498.30592105,0
+CRT.US,D,20080314,000000,18.8375,19.5858,18.7943,19.5446,136436.12889819,0
+CRT.US,D,20080317,000000,19.5409,19.5446,18.6933,18.7943,59056.087068036,0
+CRT.US,D,20080318,000000,18.7446,18.8803,18.682,18.7943,42908.389197687,0
+CRT.US,D,20080319,000000,18.7943,18.8569,18.6475,18.757,51417.810177752,0
+CRT.US,D,20080320,000000,18.7214,18.7214,17.8522,17.8522,72372.299424482,0
+CRT.US,D,20080324,000000,17.6491,18.0122,17.4442,17.8279,169741.62422766,0
+CRT.US,D,20080325,000000,17.8476,18.3835,17.8167,17.8522,70679.180113789,0
+CRT.US,D,20080326,000000,18.0439,18.4968,17.8522,18.3779,80612.36051421,0
+CRT.US,D,20080327,000000,18.2631,18.3995,18.1833,18.3995,38830.579746744,0
+CRT.US,D,20080328,000000,18.3348,18.682,18.1282,18.4369,46828.003157479,0
+CRT.US,D,20080331,000000,18.3453,18.5304,18.3453,18.4369,51347.263539806,0
+CRT.US,D,20080401,000000,18.363,18.4172,17.8008,17.8934,50281.581751447,0
+CRT.US,D,20080402,000000,17.8167,18.0439,17.8008,18.002,33278.773118122,0
+CRT.US,D,20080403,000000,18.0665,18.3453,17.9382,18.1376,31681.853768264,0
+CRT.US,D,20080404,000000,18.1554,18.5612,18.115,18.4228,25334.794130075,0
+CRT.US,D,20080407,000000,18.4761,18.8101,18.4584,18.7214,55714.741761707,0
+CRT.US,D,20080408,000000,18.7943,18.812,18.7214,18.7737,16492.948840902,0
+CRT.US,D,20080409,000000,18.9346,19.1433,18.8945,19.0909,33784.357356732,0
+CRT.US,D,20080410,000000,19.3042,19.4538,19.0479,19.0796,59207.869228465,0
+CRT.US,D,20080411,000000,19.0937,19.1749,19.0572,19.0572,10374.631331807,0
+CRT.US,D,20080414,000000,19.1002,19.1348,18.9103,19.1319,23535.854862463,0
+CRT.US,D,20080415,000000,19.2882,19.4117,18.8945,19.1133,41532.729757749,0
+CRT.US,D,20080416,000000,19.1386,19.1386,18.7943,18.9103,28012.359706643,0
+CRT.US,D,20080417,000000,18.9224,18.9459,18.3256,18.5996,164288.15533679,0
+CRT.US,D,20080418,000000,18.9815,19.0254,18.6287,18.6354,29415.810246378,0
+CRT.US,D,20080421,000000,18.7102,19.3005,18.7102,19.3005,28994.668195612,0
+CRT.US,D,20080422,000000,19.0863,19.3247,18.9899,19.0796,22734.188522173,0
+CRT.US,D,20080423,000000,19.4587,19.4587,18.8945,18.9899,12435.448270579,0
+CRT.US,D,20080424,000000,18.9815,19.004,18.3217,18.7971,46259.354500099,0
+CRT.US,D,20080425,000000,18.7737,19.0525,18.6222,18.928,16519.671052244,0
+CRT.US,D,20080428,000000,19.1882,19.1882,18.812,19.0479,21043.206988388,0
+CRT.US,D,20080429,000000,19.1096,19.1264,18.4201,18.4566,32195.989114503,0
+CRT.US,D,20080430,000000,18.4566,18.5099,17.9168,18.4024,44633.57516199,0
+CRT.US,D,20080501,000000,18.2331,18.493,17.2019,17.3059,95757.44101497,0
+CRT.US,D,20080502,000000,17.74,18.5744,17.1038,18.4566,94494.014862674,0
+CRT.US,D,20080505,000000,18.2331,18.8616,18.2331,18.8375,77387.524049336,0
+CRT.US,D,20080506,000000,18.7971,19.2256,18.7241,19.2256,43628.820015494,0
+CRT.US,D,20080507,000000,19.3556,19.4567,18.812,18.8149,66998.99716763,0
+CRT.US,D,20080508,000000,18.7943,19.3584,18.4172,19.3584,71564.219753469,0
+CRT.US,D,20080509,000000,19.4174,19.4538,18.4172,19.435,29972.701130766,0
+CRT.US,D,20080512,000000,19.4174,19.5446,18.9815,19.0113,19027.283364672,0
+CRT.US,D,20080513,000000,19.1705,19.1705,18.7464,19.1319,57397.172187863,0
+CRT.US,D,20080514,000000,18.9815,18.9991,18.6886,18.7737,28199.415186045,0
+CRT.US,D,20080515,000000,19.0113,19.0113,18.5567,18.9103,70695.213440595,0
+CRT.US,D,20080516,000000,18.8448,18.9815,18.7464,18.8448,42534.278238884,0
+CRT.US,D,20080519,000000,18.8448,19.2846,18.7027,19.1319,77982.894918059,0
+CRT.US,D,20080520,000000,19.0375,19.3556,18.9787,19.3556,53893.355836568,0
+CRT.US,D,20080521,000000,19.435,19.6027,19.4278,19.5575,93755.412941152,0
+CRT.US,D,20080522,000000,19.3556,19.6027,18.7943,19.5952,62178.310241352,0
+CRT.US,D,20080523,000000,19.5821,19.5979,19.4538,19.5193,38676.659809408,0
+CRT.US,D,20080527,000000,19.8543,19.8543,19.438,19.5858,15029.640547759,0
+CRT.US,D,20080528,000000,19.6027,19.6027,19.1096,19.5446,81638.493429781,0
+CRT.US,D,20080529,000000,19.4782,19.6027,19.2882,19.555,28370.437338639,0
+CRT.US,D,20080530,000000,19.5858,19.6027,19.435,19.5979,13522.507828014,0
+CRT.US,D,20080602,000000,19.5446,19.6027,19.3005,19.5979,57282.801123315,0
+CRT.US,D,20080603,000000,19.8804,19.8804,19.0863,19.3136,67818.834611635,0
+CRT.US,D,20080604,000000,19.0937,19.2649,18.7391,18.9346,60999.326276899,0
+CRT.US,D,20080605,000000,18.8214,19.438,18.7943,19.438,44091.648715955,0
+CRT.US,D,20080606,000000,19.5858,19.7326,19.4622,19.6915,106259.27007277,0
+CRT.US,D,20080609,000000,19.9169,19.9169,19.5344,19.6335,65079.273504748,0
+CRT.US,D,20080610,000000,19.7195,19.727,19.1171,19.438,53740.504787686,0
+CRT.US,D,20080611,000000,19.3247,19.7326,19.3247,19.5943,66116.095304859,0
+CRT.US,D,20080612,000000,19.567,19.6838,19.0216,19.4699,24626.121085257,0
+CRT.US,D,20080613,000000,19.5894,19.5894,19.322,19.5858,14370.136371813,0
+CRT.US,D,20080616,000000,19.7195,19.8862,19.435,19.5344,123495.09638901,0
+CRT.US,D,20080617,000000,19.6486,19.654,19.5249,19.6027,19290.229924287,0
+CRT.US,D,20080618,000000,19.6399,19.9151,19.2107,19.8955,70886.54447381,0
+CRT.US,D,20080619,000000,19.828,20.0526,19.3005,19.5894,100294.87250101,0
+CRT.US,D,20080620,000000,19.7345,20.1041,19.6671,20.0993,69442.476172835,0
+CRT.US,D,20080623,000000,20.1041,21.4101,20.0871,21.2512,188179.95005433,0
+CRT.US,D,20080624,000000,21.2567,22.3661,21.2314,21.7685,241271.63955061,0
+CRT.US,D,20080625,000000,21.8433,21.8433,20.5503,21.7244,96418.01407937,0
+CRT.US,D,20080626,000000,21.8993,22.2014,20.6878,21.2127,112656.56746828,0
+CRT.US,D,20080627,000000,21.2193,22.1782,20.4361,22.1174,123709.9429682,0
+CRT.US,D,20080630,000000,22.3812,22.7731,22.1249,22.6169,101827.65854365,0
+CRT.US,D,20080701,000000,23.0718,23.6816,22.6497,23.3739,124127.87835361,0
+CRT.US,D,20080702,000000,23.3625,23.6742,22.9884,23.1502,56155.12380464,0
+CRT.US,D,20080703,000000,23.1418,23.3411,21.7983,21.9087,112250.38985586,0
+CRT.US,D,20080707,000000,21.9864,21.9864,19.801,21.2727,214122.94171458,0
+CRT.US,D,20080708,000000,21.0481,21.0481,19.5446,20.7673,209025.41267879,0
+CRT.US,D,20080709,000000,21.0442,21.5533,20.6243,21.4923,62758.716671723,0
+CRT.US,D,20080710,000000,22.3661,22.9097,22.1594,22.6039,84106.556869421,0
+CRT.US,D,20080711,000000,22.6694,23.5722,22.6123,23.3045,84109.763534783,0
+CRT.US,D,20080714,000000,23.7771,23.7771,23.0286,23.6376,75535.140359039,0
+CRT.US,D,20080715,000000,23.6853,24.01,22.5749,22.9735,108352.15366516,0
+CRT.US,D,20080716,000000,23.6816,24.1494,21.4203,21.9555,178549.26508631,0
+CRT.US,D,20080717,000000,22.138,22.6262,20.1602,20.7673,114357.16899815,0
+CRT.US,D,20080718,000000,20.6037,21.5354,20.2126,21.1444,74839.293975668,0
+CRT.US,D,20080721,000000,21.5953,22.4532,21.2351,22.3259,105703.44807684,0
+CRT.US,D,20080722,000000,22.3661,22.4073,21.149,21.4811,93255.173144811,0
+CRT.US,D,20080723,000000,21.9472,21.9472,20.3334,20.4877,139359.53881912,0
+CRT.US,D,20080724,000000,20.0152,20.3473,19.3556,19.6775,105490.73927453,0
+CRT.US,D,20080725,000000,19.5858,19.9469,17.7661,18.4511,281646.76311299,0
+CRT.US,D,20080728,000000,18.2442,19.4931,18.0458,19.1825,134238.49423734,0
+CRT.US,D,20080729,000000,19.0525,19.1705,18.0796,18.4369,64411.218221174,0
+CRT.US,D,20080730,000000,18.8981,19.9394,17.7605,19.5446,144569.30114255,0
+CRT.US,D,20080731,000000,19.5409,19.5446,18.5416,18.9899,31897.769235916,0
+CRT.US,D,20080801,000000,18.8887,19.786,18.7308,18.8673,38055.635617797,0
+CRT.US,D,20080804,000000,18.9815,18.9815,17.9644,18.5482,116205.27713463,0
+CRT.US,D,20080805,000000,18.363,19.1919,17.8437,18.2245,200092.71187105,0
+CRT.US,D,20080806,000000,18.0439,18.5642,18.0439,18.4995,48870.648992538,0
+CRT.US,D,20080807,000000,18.682,19.1705,18.1515,18.5482,103270.65795617,0
+CRT.US,D,20080808,000000,18.5687,18.7102,17.5333,18.0355,68604.467625118,0
+CRT.US,D,20080811,000000,18.7869,18.7869,17.5303,17.6491,106561.76550518,0
+CRT.US,D,20080812,000000,17.5715,17.8522,17.5715,17.7971,33078.890977275,0
+CRT.US,D,20080813,000000,17.7802,18.3892,17.5715,17.9739,78240.497035404,0
+CRT.US,D,20080814,000000,18.3069,18.3069,17.8325,17.8746,33648.608523109,0
+CRT.US,D,20080815,000000,17.8064,18.0665,17.3872,17.6277,46902.825349239,0
+CRT.US,D,20080818,000000,17.9401,18.1113,17.3872,17.3918,29271.510305125,0
+CRT.US,D,20080819,000000,17.3114,17.8896,17.1233,17.4863,109134.58001329,0
+CRT.US,D,20080820,000000,17.8437,18.3677,17.7043,18.3677,89928.792276835,0
+CRT.US,D,20080821,000000,18.464,18.7464,18.464,18.6886,85209.649753661,0
+CRT.US,D,20080822,000000,18.7943,18.7943,17.8746,18.2273,76331.462257061,0
+CRT.US,D,20080825,000000,18.2331,18.7943,18.2331,18.7464,56196.810454335,0
+CRT.US,D,20080826,000000,18.8887,19.2107,18.8297,18.8775,102421.96052392,0
+CRT.US,D,20080827,000000,18.8214,19.435,18.7343,18.7343,78176.363728182,0
+CRT.US,D,20080828,000000,18.8728,18.943,18.0439,18.5445,66480.586267576,0
+CRT.US,D,20080829,000000,19.1705,19.1705,18.2331,18.2331,101691.90971003,0
+CRT.US,D,20080902,000000,17.4078,18.2331,17.4078,18.0842,92336.997963067,0
+CRT.US,D,20080903,000000,17.8821,18.002,17.6622,17.8167,56485.410336839,0
+CRT.US,D,20080904,000000,17.8522,18.2984,17.4863,18.2984,53603.687065611,0
+CRT.US,D,20080905,000000,18.2694,18.2694,17.71,17.9504,77457.001798828,0
+CRT.US,D,20080908,000000,18.0226,18.3948,17.5509,17.7325,53021.142858334,0
+CRT.US,D,20080909,000000,17.7325,17.7325,16.9419,17.2142,164617.37298054,0
+CRT.US,D,20080910,000000,17.1038,17.71,17.1038,17.6727,87932.108645286,0
+CRT.US,D,20080911,000000,17.5172,17.6753,17.2318,17.6436,72604.24821894,0
+CRT.US,D,20080912,000000,17.7232,18.3115,17.6913,18.3115,65548.515535932,0
+CRT.US,D,20080915,000000,17.9541,18.3021,17.8803,18.0823,57746.69871223,0
+CRT.US,D,20080916,000000,17.4274,18.2581,17.113,17.2899,114516.43337774,0
+CRT.US,D,20080917,000000,16.6622,17.4649,16.1739,16.7857,131919.00629276,0
+CRT.US,D,20080918,000000,16.7913,17.1944,16.7342,17.1944,114681.04219963,0
+CRT.US,D,20080919,000000,17.2908,19.8925,17.2908,19.8925,75134.307188895,0
+CRT.US,D,20080922,000000,19.9169,20.1294,18.9815,19.7345,134392.41417469,0
+CRT.US,D,20080923,000000,19.6399,19.654,18.9056,19.0769,53000.833977711,0
+CRT.US,D,20080924,000000,19.1705,19.3959,18.3779,19.0085,87886.146441777,0
+CRT.US,D,20080925,000000,18.8297,19.9113,18.4566,19.5782,73914.705463199,0
+CRT.US,D,20080926,000000,19.1705,19.1705,18.4024,18.6989,33913.692859632,0
+CRT.US,D,20080929,000000,18.3453,18.3453,16.7258,17.113,131049.99997991,0
+CRT.US,D,20080930,000000,17.0673,17.5556,16.9194,17.3077,44248.775318652,0
+CRT.US,D,20081001,000000,17.0524,17.666,17.0524,17.2554,55760.703965217,0
+CRT.US,D,20081002,000000,17.2554,17.261,16.3861,16.6687,72982.634731556,0
+CRT.US,D,20081003,000000,17.0009,17.5303,16.1644,16.1644,47159.358578131,0
+CRT.US,D,20081006,000000,15.7948,15.7948,12.6646,14.2708,289895.37531035,0
+CRT.US,D,20081007,000000,14.2905,14.8349,13.1754,13.2689,80769.487116906,0
+CRT.US,D,20081008,000000,13.1613,13.2971,10.5615,13.2624,374129.12990575,0
+CRT.US,D,20081009,000000,13.5309,13.9079,12.1536,12.1536,111544.92347641,0
+CRT.US,D,20081010,000000,10.5278,12.0854,9.78409,11.5597,308107.09678481,0
+CRT.US,D,20081013,000000,13.1558,13.8546,12.6843,13.8142,135583.15591214,0
+CRT.US,D,20081014,000000,14.2664,14.6572,13.1558,13.6187,105318.6482335,0
+CRT.US,D,20081015,000000,13.6207,13.7284,12.8441,13.3512,82790.755182892,0
+CRT.US,D,20081016,000000,13.7405,14.5609,13.3877,13.7218,131708.4352674,0
+CRT.US,D,20081017,000000,13.3512,15.1063,13.2503,14.7816,98097.237840164,0
+CRT.US,D,20081020,000000,15.0352,16.5378,15.0352,15.7107,88046.479709833,0
+CRT.US,D,20081021,000000,16.0128,16.4424,15.6582,16.1644,97858.875714983,0
+CRT.US,D,20081022,000000,16.0215,16.0215,15.1569,15.3907,49516.257618584,0
+CRT.US,D,20081023,000000,15.5442,16.3431,15.2234,15.4451,36271.660788539,0
+CRT.US,D,20081024,000000,14.7695,16.3469,14.7695,15.7351,109458.45321476,0
+CRT.US,D,20081027,000000,15.8623,16.3861,15.5442,15.9717,58476.74952612,0
+CRT.US,D,20081028,000000,15.8587,15.9765,15.3188,15.3188,24773.62769187,0
+CRT.US,D,20081029,000000,15.0352,15.9531,15.0352,15.9409,48866.373438723,0
+CRT.US,D,20081030,000000,16.171,16.8979,15.722,16.8979,46745.698746542,0
+CRT.US,D,20081031,000000,16.171,17.6248,16.1241,17.1001,79952.856338265,0
+CRT.US,D,20081103,000000,17.0823,17.0823,16.6461,17.072,42075.725092238,0
+CRT.US,D,20081104,000000,17.2938,18.1376,17.16,18.1376,84956.323190129,0
+CRT.US,D,20081105,000000,18.2245,18.3779,17.5172,17.6622,36688.527285489,0
+CRT.US,D,20081106,000000,17.4818,17.4818,15.1157,16.1644,86772.364672999,0
+CRT.US,D,20081107,000000,16.1017,16.869,15.2486,16.4125,103861.75327108,0
+CRT.US,D,20081110,000000,16.4843,17.7605,16.4843,16.8614,50251.652874744,0
+CRT.US,D,20081111,000000,16.6164,16.7883,15.2374,15.9736,62316.196851882,0
+CRT.US,D,20081112,000000,15.9736,15.9736,15.0352,15.4094,72598.90377667,0
+CRT.US,D,20081113,000000,15.0352,16.1458,14.0398,16.1458,139226.99665086,0
+CRT.US,D,20081114,000000,15.5255,15.781,15.2234,15.2234,11726.775225763,0
+CRT.US,D,20081117,000000,14.9952,15.4094,14.5078,15.112,45491.892590328,0
+CRT.US,D,20081118,000000,15.4683,15.7884,15.3579,15.7556,30178.996602334,0
+CRT.US,D,20081119,000000,15.4852,15.6695,14.661,14.8471,81045.260337967,0
+CRT.US,D,20081120,000000,14.6535,14.6572,11.4249,12.1182,124895.34026338,0
+CRT.US,D,20081121,000000,12.2193,13.1098,11.1818,11.5034,188520.92547107,0
+CRT.US,D,20081124,000000,11.6541,12.1724,11.6065,11.7365,194351.71198612,0
+CRT.US,D,20081125,000000,11.3182,11.6504,10.7504,10.8983,294866.7755086,0
+CRT.US,D,20081126,000000,10.9048,11.1414,10.7888,10.8514,347309.64971346,0
+CRT.US,D,20081128,000000,10.9882,11.2518,10.713,10.8094,74449.14969006,0
+CRT.US,D,20081201,000000,10.5332,10.9356,9.98145,9.98145,110085.89073709,0
+CRT.US,D,20081202,000000,10.1919,10.1919,9.30406,9.38825,154876.59250178,0
+CRT.US,D,20081203,000000,9.12444,9.38359,9.11788,9.13846,115758.48176098,0
+CRT.US,D,20081204,000000,9.17121,9.59781,9.03462,9.11788,146860.99798734,0
+CRT.US,D,20081205,000000,9.11788,9.11788,8.08906,8.91767,141353.01578532,0
+CRT.US,D,20081208,000000,9.35832,9.69794,9.17682,9.48741,55979.826098229,0
+CRT.US,D,20081209,000000,9.59781,10.0683,9.46126,9.90567,94383.919351941,0
+CRT.US,D,20081210,000000,9.84669,10.1188,9.67829,9.97857,66993.652725361,0
+CRT.US,D,20081211,000000,10.1095,10.9151,9.88407,10.1489,140659.30717884,0
+CRT.US,D,20081212,000000,9.90567,11.1414,9.90567,10.713,86830.0846495,0
+CRT.US,D,20081215,000000,11.1818,11.4596,10.7617,11.0498,100492.61686495,0
+CRT.US,D,20081216,000000,11.1256,11.1256,10.8373,11.0732,53095.965050093,0
+CRT.US,D,20081217,000000,11.3603,11.3603,10.9824,11.1574,57983.991948955,0
+CRT.US,D,20081218,000000,11.6233,11.6233,10.5483,10.713,71340.822066641,0
+CRT.US,D,20081219,000000,10.6222,10.8514,10.1012,10.1012,60950.157408029,0
+CRT.US,D,20081222,000000,10.1592,10.407,9.77277,10.322,49441.435426824,0
+CRT.US,D,20081223,000000,10.1881,10.6485,9.86544,10.4846,45182.983827204,0
+CRT.US,D,20081224,000000,10.4306,10.6222,10.2302,10.4306,16441.642195123,0
+CRT.US,D,20081226,000000,10.6167,10.8636,10.4519,10.657,52497.38751601,0
+CRT.US,D,20081229,000000,10.5773,10.5773,9.89432,10.5463,65023.691305155,0
+CRT.US,D,20081230,000000,10.4437,10.9086,10.3388,10.5278,34230.083841933,0
+CRT.US,D,20081231,000000,10.5278,10.657,10.2602,10.4651,61740.065975329,0
+CRT.US,D,20090102,000000,10.657,11.2884,10.4651,11.1367,58318.554034968,0
+CRT.US,D,20090105,000000,11.088,11.9909,11.088,11.7646,81461.057946463,0
+CRT.US,D,20090106,000000,11.9976,12.555,11.7842,12.2023,57056.196771126,0
+CRT.US,D,20090107,000000,12.3138,12.5785,11.9396,12.1042,50897.261500791,0
+CRT.US,D,20090108,000000,12.0266,12.31,11.831,12.1996,62549.214534794,0
+CRT.US,D,20090109,000000,12.4046,12.4859,11.8413,11.8413,28263.548493267,0
+CRT.US,D,20090112,000000,11.7506,12.2547,11.5559,11.7327,47007.576417703,0
+CRT.US,D,20090113,000000,11.8646,11.8945,11.5597,11.6316,14636.28959679,0
+CRT.US,D,20090114,000000,11.541,11.7646,11.2837,11.4774,41401.256477942,0
+CRT.US,D,20090115,000000,11.3127,11.4249,10.6427,11.2762,59887.682285031,0
+CRT.US,D,20090116,000000,11.8712,11.8712,11.1554,11.2135,67870.141257412,0
+CRT.US,D,20090120,000000,11.2762,11.2762,10.8337,11.0498,49445.710980639,0
+CRT.US,D,20090121,000000,10.8402,11.5549,10.7401,11.5549,71547.11753821,0
+CRT.US,D,20090122,000000,11.3687,11.7253,10.9955,11.4548,26937.057922201,0
+CRT.US,D,20090123,000000,11.2799,12.0266,11.2762,11.8413,53566.27596973,0
+CRT.US,D,20090126,000000,11.7646,12.2174,11.6316,11.6316,116254.4460035,0
+CRT.US,D,20090127,000000,12.1098,12.1098,11.5308,11.6272,26558.671409583,0
+CRT.US,D,20090128,000000,11.6973,11.8393,11.3567,11.6973,26880.406834154,0
+CRT.US,D,20090129,000000,11.9207,12.1536,11.4484,12.0266,16044.015690339,0
+CRT.US,D,20090130,000000,12.5899,12.8854,12.4006,12.47,58751.453858726,0
+CRT.US,D,20090202,000000,12.4046,12.8732,11.9151,12.8405,99106.268540475,0
+CRT.US,D,20090203,000000,12.7207,13.0987,12.4046,13.0153,50542.390534157,0
+CRT.US,D,20090204,000000,12.9312,13.153,12.8219,12.9086,41896.151832014,0
+CRT.US,D,20090205,000000,12.7757,13.2597,12.7458,12.8676,29841.227850958,0
+CRT.US,D,20090206,000000,12.5187,12.7385,12.4296,12.7385,19781.918612999,0
+CRT.US,D,20090209,000000,12.7757,12.8517,12.5289,12.5289,26818.411303838,0
+CRT.US,D,20090210,000000,12.4194,12.977,12.2547,12.2951,64987.34909773,0
+CRT.US,D,20090211,000000,12.1996,12.3511,11.9293,12.1342,65241.744549715,0
+CRT.US,D,20090212,000000,12.1762,12.1762,11.2799,11.3333,69675.493855745,0
+CRT.US,D,20090213,000000,11.2931,11.9058,11.2799,11.6504,65006.589089896,0
+CRT.US,D,20090217,000000,11.4671,11.7721,10.7672,10.7888,123271.69870217,0
+CRT.US,D,20090218,000000,10.3388,10.754,8.65787,8.76219,241314.39508875,0
+CRT.US,D,20090219,000000,8.85199,9.15344,8.36925,8.51342,111464.75684239,0
+CRT.US,D,20090220,000000,7.71363,7.8749,7.0827,7.57132,290636.11500877,0
+CRT.US,D,20090223,000000,7.48486,8.07894,6.67899,6.89763,166076.40571986,0
+CRT.US,D,20090224,000000,6.76506,7.14172,6.38943,6.98829,157380.99814885,0
+CRT.US,D,20090225,000000,6.69658,6.84804,5.91006,5.97752,383720.26600098,0
+CRT.US,D,20090226,000000,5.95067,6.69088,5.95067,6.37121,166795.76764921,0
+CRT.US,D,20090227,000000,6.01513,6.94526,6.01513,6.9186,108251.67815051,0
+CRT.US,D,20090302,000000,6.38223,6.67142,5.50554,5.59226,230370.04621113,0
+CRT.US,D,20090303,000000,5.59955,5.96003,5.31075,5.57505,157274.10930348,0
+CRT.US,D,20090304,000000,5.65728,6.10915,5.65728,6.09989,88081.753028807,0
+CRT.US,D,20090305,000000,6.09989,6.2129,5.46148,5.50554,125777.1732377,0
+CRT.US,D,20090306,000000,5.54511,5.77028,5.23207,5.39794,126687.86620027,0
+CRT.US,D,20090309,000000,5.3333,5.75543,5.3333,5.67149,62599.452292119,0
+CRT.US,D,20090310,000000,6.17734,6.49095,5.58926,6.09989,163376.39348576,0
+CRT.US,D,20090311,000000,6.10532,6.18803,6.01513,6.12571,158309.86221512,0
+CRT.US,D,20090312,000000,6.18511,6.67423,6.04394,6.46186,1267420.5884488,0
+CRT.US,D,20090313,000000,6.60415,6.7441,6.38223,6.45277,72742.134829468,0
+CRT.US,D,20090316,000000,6.91551,6.91551,6.42518,6.67423,97963.626783449,0
+CRT.US,D,20090317,000000,7.13413,7.13413,6.4131,6.54053,75328.844887472,0
+CRT.US,D,20090318,000000,6.54455,6.65393,6.22497,6.46485,51290.61245176,0
+CRT.US,D,20090319,000000,6.46934,7.03301,6.46934,6.9606,52827.674048209,0
+CRT.US,D,20090320,000000,7.13413,7.2015,6.85572,6.89053,69843.30934298,0
+CRT.US,D,20090323,000000,7.19795,7.67226,7.05219,7.65618,119336.05141559,0
+CRT.US,D,20090324,000000,7.41696,7.61024,7.32902,7.40919,537983.31653032,0
+CRT.US,D,20090325,000000,7.3859,7.70876,7.26445,7.64878,90154.32774057,0
+CRT.US,D,20090326,000000,7.82841,8.03395,7.40601,7.48067,137423.78182943,0
+CRT.US,D,20090327,000000,7.32902,7.32902,6.99679,7.24772,96306.849680183,0
+CRT.US,D,20090330,000000,6.89763,6.89763,6.31591,6.56076,88289.117388828,0
+CRT.US,D,20090331,000000,6.73635,6.8776,6.57047,6.8356,61908.950351016,0
+CRT.US,D,20090401,000000,6.69088,6.75918,6.49431,6.63398,73016.839162075,0
+CRT.US,D,20090402,000000,6.9186,7.06564,6.69658,7.06564,79738.009759068,0
+CRT.US,D,20090403,000000,7.14172,7.55814,6.95413,7.55814,84400.501194194,0
+CRT.US,D,20090406,000000,7.63521,7.63521,7.23105,7.48788,44393.075259903,0
+CRT.US,D,20090407,000000,7.29955,7.29955,6.80399,6.85572,107417.94515661,0
+CRT.US,D,20090408,000000,7.01991,7.09615,6.70361,7.01991,51274.579124954,0
+CRT.US,D,20090409,000000,7.087,7.26054,7.087,7.17765,60388.990969826,0
+CRT.US,D,20090413,000000,7.14172,7.43792,7.13104,7.37683,34779.492507145,0
+CRT.US,D,20090414,000000,7.32902,7.34015,6.9606,7.28363,96213.856384709,0
+CRT.US,D,20090415,000000,7.36315,7.36315,7.06564,7.216,57970.096399057,0
+CRT.US,D,20090416,000000,7.216,7.50191,7.216,7.44934,45864.934660677,0
+CRT.US,D,20090417,000000,7.42472,7.51752,7.19346,7.51752,100963.99667304,0
+CRT.US,D,20090420,000000,7.42472,7.42472,7.14172,7.2523,65238.537884354,0
+CRT.US,D,20090421,000000,7.13104,7.41696,7.13104,7.38993,53533.140427665,0
+CRT.US,D,20090422,000000,7.36829,7.49779,7.25603,7.4323,19342.605458518,0
+CRT.US,D,20090423,000000,7.50191,7.50191,7.1448,7.27672,64972.384659377,0
+CRT.US,D,20090424,000000,7.34015,7.42164,7.23649,7.42164,18837.02121991,0
+CRT.US,D,20090427,000000,7.42164,7.42164,7.2813,7.3205,14793.416199487,0
+CRT.US,D,20090428,000000,7.26445,7.73955,7.26445,7.4614,52809.502944496,0
+CRT.US,D,20090429,000000,7.49779,7.85582,7.4614,7.64878,43098.651342449,0
+CRT.US,D,20090430,000000,7.75423,7.84338,7.43792,7.57132,52104.03656504,0
+CRT.US,D,20090501,000000,7.54756,8.2105,7.51752,8.20712,77952.966041354,0
+CRT.US,D,20090504,000000,8.1566,8.56544,8.14088,8.47272,60304.548781981,0
+CRT.US,D,20090505,000000,8.43717,8.51521,8.15989,8.2105,38489.604330008,0
+CRT.US,D,20090506,000000,8.27243,8.66873,8.27243,8.66873,77608.783959256,0
+CRT.US,D,20090507,000000,8.94014,9.15718,8.65244,9.02246,77403.557376142,0
+CRT.US,D,20090508,000000,9.24512,9.49119,8.78764,9.4341,81792.413367117,0
+CRT.US,D,20090511,000000,9.55573,9.56885,9.33119,9.34148,41989.145127487,0
+CRT.US,D,20090512,000000,9.40416,9.6437,8.96164,9.20489,39738.066043953,0
+CRT.US,D,20090513,000000,9.0786,9.0786,8.64337,8.839,39076.4240911,0
+CRT.US,D,20090514,000000,8.60137,9.01311,8.15989,8.87052,70387.373565924,0
+CRT.US,D,20090515,000000,8.92236,9.08887,8.31903,8.34175,40753.510074987,0
+CRT.US,D,20090518,000000,8.40435,8.78118,8.19431,8.27243,59914.404496373,0
+CRT.US,D,20090519,000000,8.4586,8.63065,8.27607,8.45318,62849.572190289,0
+CRT.US,D,20090520,000000,8.47665,9.00281,8.47665,8.89336,37683.662435903,0
+CRT.US,D,20090521,000000,8.79922,8.94855,8.53419,8.75021,38060.980060066,0
+CRT.US,D,20090522,000000,8.75481,9.00281,8.46206,8.55207,34693.981430848,0
+CRT.US,D,20090526,000000,8.61027,8.85199,8.53944,8.85199,55388.730783323,0
+CRT.US,D,20090527,000000,8.85199,9.03462,8.55207,8.85199,43862.906586858,0
+CRT.US,D,20090528,000000,8.92796,9.21706,8.8029,9.20863,33665.710738369,0
+CRT.US,D,20090529,000000,9.30779,9.9739,9.06829,9.92619,70628.942356463,0
+CRT.US,D,20090601,000000,9.84473,10.6999,9.84473,10.4605,61561.561603556,0
+CRT.US,D,20090602,000000,10.6035,11.0845,10.4791,10.8701,86139.582708397,0
+CRT.US,D,20090603,000000,10.713,10.8094,9.74186,10.089,79933.616346098,0
+CRT.US,D,20090604,000000,10.2387,10.6222,10.1489,10.5641,62150.519141556,0
+CRT.US,D,20090605,000000,10.5979,10.8617,10.4417,10.568,31362.256120602,0
+CRT.US,D,20090608,000000,10.51,10.6119,9.97023,10.4306,50264.479536189,0
+CRT.US,D,20090609,000000,10.713,11.1574,10.4959,10.9758,118194.47854701,0
+CRT.US,D,20090610,000000,11.1414,11.1414,10.6287,10.8168,67570.852490371,0
+CRT.US,D,20090611,000000,10.9515,11.4297,10.7832,11.2762,79878.034146504,0
+CRT.US,D,20090612,000000,10.754,11.1444,10.4811,11.1302,49072.66891029,0
+CRT.US,D,20090615,000000,11.1302,11.1302,10.6784,10.8309,29234.099209244,0
+CRT.US,D,20090616,000000,10.846,11.106,10.2387,10.5615,64599.342589029,0
+CRT.US,D,20090617,000000,10.3575,10.627,9.78018,9.94114,85305.849714495,0
+CRT.US,D,20090618,000000,9.9599,9.97023,9.32557,9.7232,62067.145842166,0
+CRT.US,D,20090619,000000,9.69794,9.80079,9.47155,9.73258,66542.581797892,0
+CRT.US,D,20090622,000000,9.34896,9.43129,9.01685,9.2629,62950.047704939,0
+CRT.US,D,20090623,000000,9.24792,9.55761,9.06174,9.55761,28863.194915804,0
+CRT.US,D,20090624,000000,9.77277,10.0683,9.77277,9.86544,34494.099290002,0
+CRT.US,D,20090625,000000,9.89916,10.1705,9.70345,10.003,10244.226940454,0
+CRT.US,D,20090626,000000,9.84669,10.3042,9.84669,9.97857,37490.19362578,0
+CRT.US,D,20090629,000000,9.90952,9.98522,9.27132,9.34148,53431.596024561,0
+CRT.US,D,20090630,000000,9.47995,9.60345,9.20863,9.35832,25112.4653317,0
+CRT.US,D,20090701,000000,9.67829,9.67829,9.27693,9.38359,20002.109634465,0
+CRT.US,D,20090702,000000,9.35832,9.35832,9.01778,9.18804,30413.083173698,0
+CRT.US,D,20090706,000000,9.20489,9.20489,8.6487,8.87332,66227.259704045,0
+CRT.US,D,20090707,000000,8.86678,8.95603,8.68323,8.89336,26937.057922201,0
+CRT.US,D,20090708,000000,8.73281,8.84366,8.26719,8.55562,46558.643267141,0
+CRT.US,D,20090709,000000,8.68594,9.48553,8.68594,9.15344,39111.697410072,0
+CRT.US,D,20090710,000000,9.37422,9.37422,8.81589,8.9027,17709.343901235,0
+CRT.US,D,20090713,000000,8.7575,8.83629,8.43717,8.43717,46822.658715209,0
+CRT.US,D,20090714,000000,8.44176,8.61027,8.35652,8.35652,67929.999010821,0
+CRT.US,D,20090715,000000,8.60137,8.8896,8.54402,8.8896,41907.909605005,0
+CRT.US,D,20090716,000000,8.82327,9.52949,8.82327,9.34896,50355.335054753,0
+CRT.US,D,20090717,000000,9.40042,9.40042,8.98129,9.10759,20038.451841891,0
+CRT.US,D,20090720,000000,9.20863,9.65948,9.16092,9.17589,41880.118505208,0
+CRT.US,D,20090721,000000,9.11788,9.45842,8.76219,8.8622,45177.639384935,0
+CRT.US,D,20090722,000000,8.51521,9.35832,8.51521,9.30779,32364.87349019,0
+CRT.US,D,20090723,000000,9.39294,9.39294,9.11788,9.19741,48479.435818476,0
+CRT.US,D,20090724,000000,9.18804,9.3209,9.13004,9.24792,14493.058543991,0
+CRT.US,D,20090727,000000,9.01685,9.50052,9.01685,9.2657,15758.622473194,0
+CRT.US,D,20090728,000000,9.26849,9.33119,8.84366,9.10759,32582.92673475,0
+CRT.US,D,20090729,000000,9.05801,9.06174,8.8896,8.9027,21532.757900192,0
+CRT.US,D,20090730,000000,8.72644,9.33493,8.72644,9.26849,31679.715991356,0
+CRT.US,D,20090731,000000,9.25541,9.39294,8.96164,9.15718,32757.155552707,0
+CRT.US,D,20090803,000000,9.17121,9.54826,9.17121,9.40042,107922.46050675,0
+CRT.US,D,20090804,000000,9.38077,9.47155,9.10384,9.28814,37759.553516116,0
+CRT.US,D,20090805,000000,9.2657,9.62309,9.2657,9.38077,56079.232724426,0
+CRT.US,D,20090806,000000,9.58467,9.58467,9.23577,9.43129,14370.136371813,0
+CRT.US,D,20090807,000000,9.40042,9.46588,9.20863,9.23296,41465.389785164,0
+CRT.US,D,20090810,000000,9.01778,9.28814,8.92796,9.00749,42726.678160554,0
+CRT.US,D,20090811,000000,8.99253,9.16092,8.96164,9.11134,15763.966915464,0
+CRT.US,D,20090812,000000,9.14221,9.34896,9.02993,9.34428,35561.918855269,0
+CRT.US,D,20090813,000000,9.25167,9.33493,9.17589,9.21706,14804.105084024,0
+CRT.US,D,20090814,000000,9.25167,9.39294,9.07298,9.36487,31207.267294813,0
+CRT.US,D,20090817,000000,9.09169,9.15718,9.02246,9.02713,18158.277051798,0
+CRT.US,D,20090818,000000,9.17121,9.27132,9.03743,9.22828,37911.335676544,0
+CRT.US,D,20090819,000000,9.23296,9.60345,9.23296,9.50429,16242.828942731,0
+CRT.US,D,20090820,000000,9.5885,9.5885,9.2657,9.2657,55157.850877319,0
+CRT.US,D,20090821,000000,9.48741,9.87006,9.31903,9.86544,74282.403091279,0
+CRT.US,D,20090824,000000,9.9599,10.3388,9.93558,10.2349,70343.549139321,0
+CRT.US,D,20090825,000000,10.4306,10.4306,9.97023,9.97023,56437.310356422,0
+CRT.US,D,20090826,000000,9.8888,9.94114,9.59781,9.67829,57202.634489286,0
+CRT.US,D,20090827,000000,9.64742,9.80929,9.45098,9.69417,44144.024250187,0
+CRT.US,D,20090828,000000,9.69417,9.83449,9.39294,9.47995,59359.651388893,0
+CRT.US,D,20090831,000000,9.40416,9.42006,9.15718,9.42006,35452.892232989,0
+CRT.US,D,20090901,000000,9.54355,9.71758,9.29563,9.46126,35246.596761421,0
+CRT.US,D,20090902,000000,9.40042,9.44816,9.24792,9.27132,26388.718145442,0
+CRT.US,D,20090903,000000,9.06174,9.26849,8.8622,9.01685,108156.54707811,0
+CRT.US,D,20090904,000000,9.09169,9.20863,8.92796,9.02246,60143.14662547,0
+CRT.US,D,20090908,000000,9.02713,9.46588,9.02713,9.44343,54778.395476248,0
+CRT.US,D,20090909,000000,9.47155,9.91396,9.47155,9.65211,73390.950120877,0
+CRT.US,D,20090910,000000,9.5885,10.2387,9.5885,10.1685,135758.45361854,0
+CRT.US,D,20090911,000000,10.3042,10.4746,9.98145,10.1423,81691.937852468,0
+CRT.US,D,20090914,000000,9.96447,10.5615,9.96447,10.5586,90952.787415497,0
+CRT.US,D,20090915,000000,10.5278,10.7766,10.5278,10.6427,71254.242101891,0
+CRT.US,D,20090916,000000,10.7888,11.1256,10.7888,10.9309,83249.308329538,0
+CRT.US,D,20090917,000000,10.7448,11.2481,10.7448,11.233,98347.357738334,0
+CRT.US,D,20090918,000000,11.2556,11.4548,11.1414,11.3603,108880.18456129,0
+CRT.US,D,20090921,000000,10.7766,11.4249,10.7766,11.2481,79144.776667251,0
+CRT.US,D,20090922,000000,11.3549,11.643,11.3549,11.643,72465.292719955,0
+CRT.US,D,20090923,000000,11.6504,11.8197,11.3772,11.7646,90073.092218087,0
+CRT.US,D,20090924,000000,11.7692,11.7692,11.3034,11.4774,59348.962504356,0
+CRT.US,D,20090925,000000,11.4596,11.6597,11.2762,11.4325,40952.323327379,0
+CRT.US,D,20090928,000000,11.206,11.6344,11.206,11.5493,25851.067253222,0
+CRT.US,D,20090929,000000,11.5493,11.6204,11.2931,11.4568,29265.096974403,0
+CRT.US,D,20090930,000000,11.3687,11.584,11.0141,11.584,32852.286625087,0
+CRT.US,D,20091001,000000,11.4446,11.4568,10.9646,10.9955,47518.505098582,0
+CRT.US,D,20091002,000000,10.9918,10.9918,10.5979,10.6634,52763.540740987,0
+CRT.US,D,20091005,000000,10.8038,10.9955,10.7804,10.9581,60753.481932544,0
+CRT.US,D,20091006,000000,11.0929,11.5157,11.0929,11.2032,29097.281487169,0
+CRT.US,D,20091007,000000,11.0141,11.3632,11.0141,11.2079,28994.668195612,0
+CRT.US,D,20091008,000000,11.3978,11.5559,11.106,11.4671,45984.650167493,0
+CRT.US,D,20091009,000000,11.57,11.6973,11.4671,11.5738,32421.524578239,0
+CRT.US,D,20091012,000000,11.5288,11.9761,11.5288,11.7121,36151.945281722,0
+CRT.US,D,20091013,000000,11.7327,12.2726,11.7327,12.236,62493.632335201,0
+CRT.US,D,20091014,000000,12.3138,12.3138,11.7692,11.9377,69902.098207934,0
+CRT.US,D,20091015,000000,12.005,12.4046,11.9207,12.4046,84546.938912354,0
+CRT.US,D,20091016,000000,12.4418,12.4418,12.2856,12.4138,17510.530648843,0
+CRT.US,D,20091019,000000,12.4418,12.9125,12.4383,12.832,91278.798393883,0
+CRT.US,D,20091020,000000,13.153,13.4317,12.9086,13.1866,90141.501079125,0
+CRT.US,D,20091021,000000,12.9939,13.6702,12.9939,13.2006,126400.33520622,0
+CRT.US,D,20091022,000000,13.1921,13.5506,13.1921,13.4065,50476.119450025,0
+CRT.US,D,20091023,000000,13.4643,13.4643,13.051,13.2258,38440.435461136,0
+CRT.US,D,20091026,000000,13.3541,13.6657,13.137,13.2792,97890.942368596,0
+CRT.US,D,20091027,000000,13.1959,13.3457,13.021,13.2306,65407.422260042,0
+CRT.US,D,20091028,000000,13.1202,13.1558,12.2669,12.3259,76556.997720796,0
+CRT.US,D,20091029,000000,12.2622,12.8789,12.2622,12.6965,51095.00586473,0
+CRT.US,D,20091030,000000,12.7478,12.7703,12.0209,12.0349,76683.126558336,0
+CRT.US,D,20091102,000000,12.1079,12.1594,11.874,11.9413,45414.93262166,0
+CRT.US,D,20091103,000000,11.947,12.4138,11.757,12.1153,49149.628878958,0
+CRT.US,D,20091104,000000,12.2174,12.5319,11.7543,12.2126,30735.887486721,0
+CRT.US,D,20091105,000000,12.1865,12.6543,12.1865,12.6103,19019.801145496,0
+CRT.US,D,20091106,000000,12.5355,12.8854,12.5355,12.8161,14230.111984376,0
+CRT.US,D,20091109,000000,12.8517,13.356,12.847,13.0828,50085.975164418,0
+CRT.US,D,20091110,000000,13.0987,13.2689,13.0771,13.2258,24240.252353465,0
+CRT.US,D,20091111,000000,13.1959,13.5917,13.1334,13.3541,55731.843976966,0
+CRT.US,D,20091112,000000,13.4008,13.4729,13.137,13.1903,29069.490387373,0
+CRT.US,D,20091113,000000,13.2876,13.4392,12.7965,12.9957,55230.535292172,0
+CRT.US,D,20091116,000000,13.182,13.5532,13.182,13.2052,41393.774258765,0
+CRT.US,D,20091117,000000,13.4392,13.5215,13.2006,13.3512,37070.120463467,0
+CRT.US,D,20091118,000000,13.4925,13.6085,13.3764,13.4224,14351.9652681,0
+CRT.US,D,20091119,000000,13.3905,13.4008,12.9227,13.3764,34503.719286086,0
+CRT.US,D,20091120,000000,13.341,13.502,13.1903,13.2306,30681.374175582,0
+CRT.US,D,20091123,000000,13.4065,13.4831,13.2624,13.4195,19658.996440821,0
+CRT.US,D,20091124,000000,13.3905,13.4692,12.9939,13.4692,66510.515144279,0
+CRT.US,D,20091125,000000,13.4692,13.4692,13.1558,13.1959,34634.123677439,0
+CRT.US,D,20091127,000000,13.1163,13.2306,12.9808,13.153,21736.915594852,0
+CRT.US,D,20091130,000000,13.065,13.2258,12.7112,12.8751,42879.529209437,0
+CRT.US,D,20091201,000000,12.9051,13.1558,12.7757,13.1136,52300.712040525,0
+CRT.US,D,20091202,000000,13.0903,13.1501,12.832,12.949,52585.036369215,0
+CRT.US,D,20091203,000000,12.949,13.0771,12.7048,12.7757,46522.301059714,0
+CRT.US,D,20091204,000000,12.9331,12.9331,12.6103,12.7665,44243.430876382,0
+CRT.US,D,20091207,000000,12.891,12.891,12.6028,12.8732,37625.942459402,0
+CRT.US,D,20091208,000000,12.7048,13.1959,12.7048,13.0098,38072.737833058,0
+CRT.US,D,20091209,000000,12.8732,13.2109,12.8732,12.8732,70306.138043441,0
+CRT.US,D,20091210,000000,12.9939,13.1334,12.7825,12.9575,72286.788348183,0
+CRT.US,D,20091211,000000,13.004,13.0864,12.8441,12.9434,22391.07532853,0
+CRT.US,D,20091214,000000,13.0294,13.5215,13.0294,13.2503,65883.077621947,0
+CRT.US,D,20091215,000000,13.3457,13.4643,13.1754,13.2876,46563.987709409,0
+CRT.US,D,20091216,000000,13.1652,13.3905,13.1652,13.3063,45083.577201007,0
+CRT.US,D,20091217,000000,13.1501,13.5243,13.1445,13.2418,22460.553078021,0
+CRT.US,D,20091218,000000,13.3325,13.3457,12.9086,13.1294,66340.56188014,0
+CRT.US,D,20091221,000000,12.9883,13.1098,12.8751,12.8751,52239.785398662,0
+CRT.US,D,20091222,000000,12.8732,12.9713,12.7536,12.891,22729.912968359,0
+CRT.US,D,20091223,000000,12.8638,12.9312,12.7478,12.9125,18793.196793307,0
+CRT.US,D,20091224,000000,12.787,13.0948,12.787,12.8676,29666.999033002,0
+CRT.US,D,20091228,000000,12.787,12.9621,12.787,12.9312,24629.327750619,0
+CRT.US,D,20091229,000000,12.9173,12.9575,12.7703,12.8789,56584.816963035,0
+CRT.US,D,20091230,000000,12.7207,12.8938,12.7207,12.8441,19666.478659996,0
+CRT.US,D,20091231,000000,12.7536,12.847,12.6691,12.6691,24239.183465012,0
+CRT.US,D,20100104,000000,12.6065,13.0322,12.6065,12.9985,61879.021474312,0
+CRT.US,D,20100105,000000,12.9051,13.0948,12.8769,12.9227,21633.233414842,0
+CRT.US,D,20100106,000000,12.8769,13.065,12.7825,13.021,21418.386835644,0
+CRT.US,D,20100107,000000,12.8441,13.051,12.8441,12.9939,26146.080466448,0
+CRT.US,D,20100108,000000,12.9808,13.0294,12.9453,13.0294,14415.02968687,0
+CRT.US,D,20100111,000000,12.9575,13.1558,12.9575,12.9593,32839.459963643,0
+CRT.US,D,20100112,000000,12.949,13.0921,12.8938,12.8985,26653.802481965,0
+CRT.US,D,20100113,000000,12.9227,13.1098,12.8769,13.1061,41837.362967059,0
+CRT.US,D,20100114,000000,13.0828,13.137,12.8638,13.0631,48686.800178498,0
+CRT.US,D,20100115,000000,12.9331,13.1061,12.9331,13.0471,22185.848745415,0
+CRT.US,D,20100119,000000,13.1248,13.137,12.9453,13.1334,51773.750032841,0
+CRT.US,D,20100120,000000,13.065,13.0724,12.9331,13.007,31037.31403067,0
+CRT.US,D,20100121,000000,13.0631,13.0631,12.949,12.9677,18204.239255308,0
+CRT.US,D,20100122,000000,12.9331,13.007,12.8985,12.9621,43965.519878416,0
+CRT.US,D,20100125,000000,12.9985,12.9985,12.8938,12.9331,12321.077206031,0
+CRT.US,D,20100126,000000,12.9957,12.9957,12.9227,12.9312,18808.16123166,0
+CRT.US,D,20100127,000000,12.7825,12.8441,12.1228,12.5953,79176.843320864,0
+CRT.US,D,20100128,000000,12.6813,12.7638,12.1594,12.3044,55045.617589678,0
+CRT.US,D,20100129,000000,12.2792,12.4512,12.1545,12.2296,42841.049225102,0
+CRT.US,D,20100201,000000,12.2126,12.2219,12.0209,12.2219,28762.719401155,0
+CRT.US,D,20100202,000000,12.1536,12.6572,11.9909,12.5849,66205.881934969,0
+CRT.US,D,20100203,000000,12.5849,12.8405,12.2268,12.2268,49150.697767411,0
+CRT.US,D,20100204,000000,12.1463,12.2193,11.3819,11.5213,119550.89799478,0
+CRT.US,D,20100205,000000,11.5738,11.7692,11.2163,11.4175,78815.559023507,0
+CRT.US,D,20100208,000000,11.5559,11.7478,11.3726,11.5466,50405.57281208,0
+CRT.US,D,20100209,000000,11.7178,11.9115,11.5738,11.757,45904.483533464,0
+CRT.US,D,20100210,000000,12.1042,12.1042,11.7506,11.9293,75801.293584016,0
+CRT.US,D,20100211,000000,11.8349,12.497,11.8349,12.2268,60492.673149836,0
+CRT.US,D,20100212,000000,12.2071,12.5899,12.137,12.5532,67570.852490371,0
+CRT.US,D,20100216,000000,12.6543,12.7291,12.4615,12.6469,70035.70926465,0
+CRT.US,D,20100217,000000,12.6504,12.7741,12.5953,12.6749,21679.195618351,0
+CRT.US,D,20100218,000000,12.7478,12.7478,12.6813,12.7385,3189.5631459008,0
+CRT.US,D,20100219,000000,12.5663,12.6813,12.555,12.6336,11334.493163249,0
+CRT.US,D,20100222,000000,12.7757,12.7757,12.5588,12.6965,63094.347646191,0
+CRT.US,D,20100223,000000,12.5319,12.5899,12.2688,12.3726,78983.374510741,0
+CRT.US,D,20100224,000000,12.3511,12.5466,12.236,12.3305,22635.850784431,0
+CRT.US,D,20100225,000000,12.3419,12.4615,12.2174,12.4512,45408.519290938,0
+CRT.US,D,20100226,000000,12.5823,12.7048,12.4325,12.5496,12939.963620736,0
+CRT.US,D,20100301,000000,12.6646,12.6646,12.2651,12.4896,60292.791008991,0
+CRT.US,D,20100302,000000,12.555,12.6785,12.2819,12.6065,48212.213705045,0
+CRT.US,D,20100303,000000,12.7245,12.7741,12.5372,12.7703,57768.076481305,0
+CRT.US,D,20100304,000000,12.7338,12.7581,12.4784,12.4784,39747.686040037,0
+CRT.US,D,20100305,000000,12.555,12.7757,12.4896,12.7741,33263.80867977,0
+CRT.US,D,20100308,000000,12.6065,12.7713,12.3689,12.3792,40160.276983173,0
+CRT.US,D,20100309,000000,12.3689,12.6206,12.2547,12.3652,96989.86940211,0
+CRT.US,D,20100310,000000,12.4418,12.6543,12.3483,12.6543,38906.470826958,0
+CRT.US,D,20100311,000000,12.6504,12.7965,12.4383,12.7965,55643.126235308,0
+CRT.US,D,20100312,000000,12.7713,12.9593,12.5289,12.8441,47298.314077115,0
+CRT.US,D,20100315,000000,12.8881,12.8881,12.3192,12.5121,94922.639132615,0
+CRT.US,D,20100316,000000,12.5355,12.5355,12.0705,12.2248,73679.550003382,0
+CRT.US,D,20100317,000000,12.1594,12.3138,11.8544,11.8842,83065.459515497,0
+CRT.US,D,20100318,000000,12.0209,12.0209,11.3978,11.4006,180499.98651435,0
+CRT.US,D,20100319,000000,11.4774,11.5186,11.1115,11.1115,255858.76027853,0
+CRT.US,D,20100322,000000,11.1808,11.5493,10.5979,11.3567,225554.70372711,0
+CRT.US,D,20100323,000000,11.4446,12.2455,11.4446,11.831,98655.197613005,0
+CRT.US,D,20100324,000000,11.8759,11.9947,11.7991,11.9293,40693.652321578,0
+CRT.US,D,20100325,000000,12.1042,12.1042,11.8197,11.8646,40473.461300111,0
+CRT.US,D,20100326,000000,11.9731,11.9731,11.8197,11.9058,29250.132536051,0
+CRT.US,D,20100329,000000,11.8413,11.9171,11.8253,11.874,39951.843734696,0
+CRT.US,D,20100330,000000,12.005,12.005,11.7972,11.9677,50007.946307296,0
+CRT.US,D,20100331,000000,11.9647,12.1153,11.9525,12.0387,26099.049374484,0
+CRT.US,D,20100401,000000,12.1182,12.2174,12.0266,12.1294,41378.809820413,0
+CRT.US,D,20100405,000000,12.2174,12.4952,12.1182,12.339,138490.53250625,0
+CRT.US,D,20100406,000000,12.2856,12.4784,12.2219,12.4233,91273.453951615,0
+CRT.US,D,20100407,000000,12.354,12.6504,12.354,12.5899,111134.47031018,0
+CRT.US,D,20100408,000000,12.5617,12.7338,12.4784,12.5899,56962.134587198,0
+CRT.US,D,20100409,000000,12.5899,12.9331,12.5617,12.8086,78114.368197867,0
+CRT.US,D,20100412,000000,12.891,13.2597,12.8124,12.9312,57578.883224995,0
+CRT.US,D,20100413,000000,13.0322,13.0368,12.8751,12.9808,25832.896149507,0
+CRT.US,D,20100414,000000,12.8086,12.9957,12.79,12.8985,50783.959324696,0
+CRT.US,D,20100415,000000,12.9312,12.9312,12.5187,12.7757,80485.162788217,0
+CRT.US,D,20100416,000000,12.6028,12.8769,12.6028,12.7757,38279.033304624,0
+CRT.US,D,20100419,000000,12.7757,12.8161,12.63,12.7086,28496.566176178,0
+CRT.US,D,20100420,000000,12.8938,13.4121,12.787,13.327,90691.97863279,0
+CRT.US,D,20100421,000000,13.3063,13.4374,12.7825,13.3007,50524.219430443,0
+CRT.US,D,20100422,000000,13.1558,13.4925,13.1558,13.3092,65667.162154295,0
+CRT.US,D,20100423,000000,13.2614,13.8059,13.2614,13.7966,74559.245200792,0
+CRT.US,D,20100426,000000,13.8219,14.4168,13.8219,14.2137,126510.43071695,0
+CRT.US,D,20100427,000000,14.3224,14.3224,13.7152,14.082,81822.34224382,0
+CRT.US,D,20100428,000000,14.2664,14.285,13.9641,14.2756,50239.895101752,0
+CRT.US,D,20100429,000000,14.2905,14.4897,14.1867,14.2943,61384.126120239,0
+CRT.US,D,20100430,000000,14.4038,14.543,14.2176,14.4702,69740.696051422,0
+CRT.US,D,20100503,000000,14.4654,14.8398,14.4654,14.7695,105253.44603782,0
+CRT.US,D,20100504,000000,14.4365,14.7059,14.3224,14.4234,52528.385281169,0
+CRT.US,D,20100505,000000,13.4271,14.2269,13.2689,13.9593,103946.19545892,0
+CRT.US,D,20100506,000000,13.8265,13.9106,12.3849,13.3212,104545.84188146,0
+CRT.US,D,20100507,000000,13.9004,13.9004,12.4046,13.2306,97560.655836396,0
+CRT.US,D,20100510,000000,13.66,13.9772,13.5346,13.7516,59733.762347695,0
+CRT.US,D,20100511,000000,13.6992,14.7695,13.5917,14.4168,142613.23527224,0
+CRT.US,D,20100512,000000,14.5347,14.6862,14.4345,14.617,38582.597625481,0
+CRT.US,D,20100513,000000,14.6862,14.8144,14.5273,14.5983,37675.111328273,0
+CRT.US,D,20100514,000000,14.1971,14.5861,14.1914,14.3972,33320.459767817,0
+CRT.US,D,20100517,000000,14.3074,14.5273,13.9079,14.1914,56921.516825957,0
+CRT.US,D,20100518,000000,14.0959,14.3391,12.787,13.0987,168380.92922608,0
+CRT.US,D,20100519,000000,13.3541,13.3541,12.7757,12.8789,130561.51795655,0
+CRT.US,D,20100520,000000,12.7757,12.7757,12.2951,12.4046,75313.880449119,0
+CRT.US,D,20100521,000000,12.1463,12.891,11.6504,12.4383,111929.72331975,0
+CRT.US,D,20100524,000000,12.3979,12.63,12.1929,12.5849,28028.393033449,0
+CRT.US,D,20100525,000000,12.2455,12.5121,11.8601,12.2193,43344.495686805,0
+CRT.US,D,20100526,000000,12.2296,12.6028,12.1182,12.2409,33536.375235469,0
+CRT.US,D,20100527,000000,12.4138,12.7458,12.4138,12.6598,48342.6180964,0
+CRT.US,D,20100528,000000,12.6813,12.7965,12.5899,12.7,15121.564954778,0
+CRT.US,D,20100601,000000,12.8582,13.1501,12.5899,12.6065,53429.458247654,0
+CRT.US,D,20100602,000000,12.7741,13.2971,12.7741,13.0547,33339.699759984,0
+CRT.US,D,20100603,000000,13.0631,13.512,13.0631,13.4925,23005.686189418,0
+CRT.US,D,20100604,000000,13.239,13.7284,13.239,13.3962,22464.828631836,0
+CRT.US,D,20100607,000000,13.3063,13.5346,12.9227,13.2689,77507.239556153,0
+CRT.US,D,20100608,000000,13.1903,13.5346,12.9677,13.4271,21534.895677099,0
+CRT.US,D,20100609,000000,13.4037,14.0959,13.4037,13.7919,51095.00586473,0
+CRT.US,D,20100610,000000,13.8677,14.0426,13.8677,14.0014,15076.671639722,0
+CRT.US,D,20100611,000000,13.9809,14.1203,13.8219,14.0567,16208.624512212,0
+CRT.US,D,20100614,000000,14.2128,14.7022,14.0933,14.285,64452.904870869,0
+CRT.US,D,20100615,000000,14.5665,14.6572,14.3065,14.6432,35050.99017439,0
+CRT.US,D,20100616,000000,14.4627,14.7658,14.2035,14.6142,42501.142696819,0
+CRT.US,D,20100617,000000,14.6236,14.7556,14.2269,14.4038,51486.21903879,0
+CRT.US,D,20100618,000000,14.371,14.7415,14.1492,14.4113,48695.351286126,0
+CRT.US,D,20100621,000000,14.4702,14.8099,13.5768,14.1043,78797.387919793,0
+CRT.US,D,20100622,000000,14.0014,14.0567,13.8219,13.9106,100566.37016826,0
+CRT.US,D,20100623,000000,13.8303,13.9004,13.5693,13.5693,39867.401546852,0
+CRT.US,D,20100624,000000,13.7956,13.7956,13.3212,13.3457,31470.213854428,0
+CRT.US,D,20100625,000000,13.4824,13.6657,12.9677,13.6657,78099.403759513,0
+CRT.US,D,20100628,000000,13.5768,13.7218,13.2503,13.4037,28430.295092048,0
+CRT.US,D,20100629,000000,13.2839,13.5861,13.0631,13.065,48865.304550269,0
+CRT.US,D,20100630,000000,13.1754,13.3138,12.9657,13.0631,27072.806755823,0
+CRT.US,D,20100701,000000,13.1558,13.2418,12.4456,13.0593,54052.620216172,0
+CRT.US,D,20100702,000000,13.0471,13.3063,12.7825,12.9808,25929.096110343,0
+CRT.US,D,20100706,000000,13.1678,13.3212,12.8441,12.847,21956.037727864,0
+CRT.US,D,20100707,000000,12.8854,13.2876,12.8854,13.1128,56834.936861206,0
+CRT.US,D,20100708,000000,13.1334,13.1893,12.571,12.9312,109009.5200642,0
+CRT.US,D,20100709,000000,12.8789,13.5861,12.8405,13.2221,147434.99108698,0
+CRT.US,D,20100712,000000,12.8825,13.3457,12.63,13.0828,109490.51986836,0
+CRT.US,D,20100713,000000,12.9378,13.1613,12.6627,12.891,88809.666065789,0
+CRT.US,D,20100714,000000,12.9086,13.153,12.7151,12.7965,43242.951283701,0
+CRT.US,D,20100715,000000,12.832,13.0828,12.787,13.0238,30348.949866476,0
+CRT.US,D,20100716,000000,13.1294,13.1294,12.7638,12.8769,28041.219694893,0
+CRT.US,D,20100719,000000,12.9453,12.9453,12.6813,12.7757,32633.164492074,0
+CRT.US,D,20100720,000000,12.9593,13.1334,12.7825,13.0322,53091.689496279,0
+CRT.US,D,20100721,000000,13.0127,13.1128,12.8769,12.8985,21602.235649683,0
+CRT.US,D,20100722,000000,13.1136,13.2445,13.0127,13.051,37250.762612146,0
+CRT.US,D,20100723,000000,12.8638,13.0294,12.6572,12.9845,95996.872028604,0
+CRT.US,D,20100726,000000,12.977,13.1921,12.8517,13.1893,42322.638325048,0
+CRT.US,D,20100727,000000,13.021,13.2156,12.977,13.1202,63760.265152858,0
+CRT.US,D,20100728,000000,12.977,13.1128,12.9516,12.977,15831.306888048,0
+CRT.US,D,20100729,000000,13.1334,13.1334,12.8769,13.0547,25582.776251338,0
+CRT.US,D,20100730,000000,12.9883,13.1558,12.847,13.1163,38377.371042367,0
+CRT.US,D,20100802,000000,13.2109,13.2109,13.0903,13.1248,28366.161784824,0
+CRT.US,D,20100803,000000,13.1128,13.2503,13.0417,13.2306,40123.934775747,0
+CRT.US,D,20100804,000000,13.1098,13.3905,13.1098,13.2736,69168.840728683,0
+CRT.US,D,20100805,000000,13.2736,13.3457,13.1558,13.1959,38788.893097049,0
+CRT.US,D,20100806,000000,13.1754,13.2876,13.1202,13.137,31229.71395234,0
+CRT.US,D,20100809,000000,13.0688,13.2736,13.0688,13.2597,29987.665569117,0
+CRT.US,D,20100810,000000,13.1294,13.4185,13.1294,13.4008,33122.715403879,0
+CRT.US,D,20100811,000000,13.1782,13.3671,13.1782,13.3157,22741.670741348,0
+CRT.US,D,20100812,000000,13.2736,13.3729,13.1248,13.1248,34845.763591275,0
+CRT.US,D,20100813,000000,13.1652,13.3729,13.0948,13.3709,23146.77946531,0
+CRT.US,D,20100816,000000,13.5346,13.5346,13.2689,13.3298,74437.391917068,0
+CRT.US,D,20100817,000000,13.4607,13.7218,13.3671,13.6629,35724.389900233,0
+CRT.US,D,20100818,000000,13.5439,13.7218,13.4421,13.7218,40767.405624886,0
+CRT.US,D,20100819,000000,13.6085,13.7218,13.6085,13.7218,29893.603385191,0
+CRT.US,D,20100820,000000,13.6496,13.6563,13.4831,13.6207,17673.001693809,0
+CRT.US,D,20100823,000000,13.0417,13.541,13.0417,13.3729,65531.413320673,0
+CRT.US,D,20100824,000000,13.2258,13.3007,13.0368,13.1136,70263.382505292,0
+CRT.US,D,20100825,000000,13.004,13.1866,12.9051,13.1501,40729.994529005,0
+CRT.US,D,20100826,000000,13.051,13.2306,13.0191,13.1445,41186.409898743,0
+CRT.US,D,20100827,000000,13.0921,13.2876,12.9125,13.239,18977.045607346,0
+CRT.US,D,20100830,000000,13.2867,13.2876,13.0948,13.2353,8122.4833598191,0
+CRT.US,D,20100831,000000,13.3167,13.3167,12.9312,13.0417,26079.809382318,0
+CRT.US,D,20100901,000000,13.1163,13.2839,12.949,13.1725,42001.971788932,0
+CRT.US,D,20100902,000000,13.051,13.1725,12.9939,13.1725,33159.057611305,0
+CRT.US,D,20100903,000000,13.1893,13.4065,13.1416,13.2876,71028.706638155,0
+CRT.US,D,20100907,000000,13.3671,13.4643,13.1893,13.1893,58009.645271845,0
+CRT.US,D,20100908,000000,13.1893,13.3709,12.9125,12.9575,97114.929351195,0
+CRT.US,D,20100909,000000,13.1202,13.2876,12.9808,13.1294,28781.959393322,0
+CRT.US,D,20100910,000000,13.1136,13.2306,13.0921,13.2109,34273.908268536,0
+CRT.US,D,20100913,000000,13.2503,13.4466,13.1903,13.3512,28624.832790624,0
+CRT.US,D,20100914,000000,13.4121,13.4121,13.2597,13.3325,67536.648059852,0
+CRT.US,D,20100915,000000,13.1921,13.5693,13.1921,13.5693,67145.43488579,0
+CRT.US,D,20100916,000000,13.6563,13.8125,13.5309,13.6544,61503.841627056,0
+CRT.US,D,20100917,000000,13.6629,13.6629,13.2867,13.4421,51041.561442043,0
+CRT.US,D,20100920,000000,13.3877,13.6207,13.3877,13.5805,24451.892267302,0
+CRT.US,D,20100921,000000,13.6085,13.7844,13.3962,13.3962,55130.059777522,0
+CRT.US,D,20100922,000000,13.3962,13.6777,13.3709,13.3962,48958.297845742,0
+CRT.US,D,20100923,000000,13.3962,13.5309,13.1725,13.1893,88143.748559122,0
+CRT.US,D,20100924,000000,13.327,13.5992,13.2353,13.2867,59020.813749064,0
+CRT.US,D,20100927,000000,13.2971,13.4775,13.2503,13.3092,62012.632531027,0
+CRT.US,D,20100928,000000,13.2306,13.3709,13.0238,13.2445,93572.633015566,0
+CRT.US,D,20100929,000000,13.2418,13.4831,13.2418,13.3457,50404.503923625,0
+CRT.US,D,20100930,000000,13.4824,13.502,13.1959,13.3381,96335.709668433,0
+CRT.US,D,20101001,000000,13.3587,13.4224,13.1893,13.3671,63917.391755556,0
+CRT.US,D,20101004,000000,13.3905,13.3905,13.1501,13.3063,51324.816882279,0
+CRT.US,D,20101005,000000,13.4121,13.4121,13.2445,13.3092,44561.959635591,0
+CRT.US,D,20101006,000000,13.2306,13.5646,13.2306,13.5598,102625.04933012,0
+CRT.US,D,20101007,000000,13.5992,13.5992,13.3212,13.3764,51305.576890112,0
+CRT.US,D,20101008,000000,13.4008,13.6657,13.3729,13.6629,67323.939257562,0
+CRT.US,D,20101011,000000,13.6563,13.7516,13.4824,13.7048,60905.264092972,0
+CRT.US,D,20101012,000000,13.6563,13.9154,13.6563,13.8733,56785.767992335,0
+CRT.US,D,20101013,000000,13.8808,14.0333,13.7152,13.9772,69868.962665869,0
+CRT.US,D,20101014,000000,13.9911,14.0885,13.863,14.0089,56938.619041216,0
+CRT.US,D,20101015,000000,14.0341,14.0959,13.92,13.9396,34619.159239086,0
+CRT.US,D,20101018,000000,14.037,14.0614,13.6992,14.0239,45952.583513881,0
+CRT.US,D,20101019,000000,14.0014,14.0014,13.7366,13.7366,51858.192220686,0
+CRT.US,D,20101020,000000,13.8265,14.0333,13.7919,14.0239,66443.175171697,0
+CRT.US,D,20101021,000000,14.065,14.065,13.8407,13.92,52204.512079691,0
+CRT.US,D,20101022,000000,13.9247,14.1259,13.8509,14.11,46644.154343439,0
+CRT.US,D,20101025,000000,14.0333,14.3065,14.0333,14.2962,63112.518749904,0
+CRT.US,D,20101026,000000,14.2962,14.4552,14.1371,14.4234,79519.956514509,0
+CRT.US,D,20101027,000000,14.3074,14.3671,14.1371,14.3074,44328.941952681,0
+CRT.US,D,20101028,000000,14.4973,14.4973,14.2176,14.4393,85604.069593084,0
+CRT.US,D,20101029,000000,14.4291,14.488,14.2634,14.4721,51588.832330348,0
+CRT.US,D,20101101,000000,14.6039,14.6039,14.1811,14.3636,63214.063153008,0
+CRT.US,D,20101102,000000,14.4113,14.5909,14.255,14.5113,34596.712581559,0
+CRT.US,D,20101103,000000,14.5609,14.5891,14.2756,14.5525,35311.798957098,0
+CRT.US,D,20101104,000000,14.7256,14.7256,14.5739,14.6862,72752.823714007,0
+CRT.US,D,20101105,000000,14.6498,14.9661,14.6498,14.9661,68127.743374759,0
+CRT.US,D,20101108,000000,14.9661,15.1298,14.8041,15.112,54133.855738655,0
+CRT.US,D,20101109,000000,15.1793,15.6462,15.1157,15.3851,110550.85721446,0
+CRT.US,D,20101110,000000,15.49,15.6528,15.2027,15.6462,83158.452810971,0
+CRT.US,D,20101111,000000,15.634,15.634,15.3188,15.4011,55296.806376302,0
+CRT.US,D,20101112,000000,15.4235,15.4235,15.1494,15.2306,116351.7148528,0
+CRT.US,D,20101115,000000,15.2204,15.2204,14.8305,14.9304,67197.810420022,0
+CRT.US,D,20101116,000000,14.9304,14.9304,14.0959,14.4476,126095.70199691,0
+CRT.US,D,20101117,000000,14.6862,14.7948,14.5891,14.6142,37560.740263726,0
+CRT.US,D,20101118,000000,14.8144,15.0557,14.6432,14.8566,68291.283308178,0
+CRT.US,D,20101119,000000,14.7948,15.1027,14.7948,15.0998,23561.508185353,0
+CRT.US,D,20101122,000000,15.1494,15.1494,14.9848,15.0896,33475.448593607,0
+CRT.US,D,20101123,000000,14.979,15.1886,14.9697,15.126,33788.632910547,0
+CRT.US,D,20101124,000000,15.0437,15.3412,14.9764,15.2625,38218.106662763,0
+CRT.US,D,20101126,000000,15.039,15.1886,15.039,15.1157,11058.719942189,0
+CRT.US,D,20101129,000000,15.0998,15.1793,14.9996,15.1793,18569.79910648,0
+CRT.US,D,20101130,000000,14.9643,15.0886,14.9643,15.0455,16947.226433732,0
+CRT.US,D,20101201,000000,15.0212,15.2306,15.0212,15.0998,62792.921102242,0
+CRT.US,D,20101202,000000,15.0484,15.3188,15.0185,15.3168,28779.821616414,0
+CRT.US,D,20101203,000000,15.1623,15.3207,15.1623,15.2374,19720.991971136,0
+CRT.US,D,20101206,000000,15.287,15.4946,15.1831,15.4741,41330.709839997,0
+CRT.US,D,20101207,000000,15.547,15.81,15.5328,15.5328,25230.043061609,0
+CRT.US,D,20101208,000000,15.6715,15.6862,15.3357,15.4235,25323.036357083,0
+CRT.US,D,20101209,000000,15.5676,15.6433,15.3207,15.3412,45563.508116727,0
+CRT.US,D,20101210,000000,15.3207,15.4741,15.1924,15.327,11324.873167165,0
+CRT.US,D,20101213,000000,15.2625,15.4946,15.2625,15.4946,33659.297407646,0
+CRT.US,D,20101214,000000,15.5255,15.5255,15.1775,15.2812,33362.146417512,0
+CRT.US,D,20101215,000000,15.2664,15.3357,15.2289,15.2795,25705.698423515,0
+CRT.US,D,20101216,000000,15.2513,15.3412,15.2027,15.2457,14337.000829747,0
+CRT.US,D,20101217,000000,15.2306,15.2306,14.7724,14.9239,58426.511768796,0
+CRT.US,D,20101220,000000,14.8631,15.3037,14.8631,15.2306,26649.52692815,0
+CRT.US,D,20101221,000000,15.287,15.4235,15.2204,15.3833,24786.454353316,0
+CRT.US,D,20101222,000000,15.3777,15.4207,15.2812,15.3777,28078.630790773,0
+CRT.US,D,20101223,000000,15.4413,15.4806,15.1793,15.2204,41886.53183593,0
+CRT.US,D,20101227,000000,15.2596,15.3983,15.1494,15.3168,44125.853146474,0
+CRT.US,D,20101228,000000,15.3983,15.3983,15.1027,15.2401,65682.126592648,0
+CRT.US,D,20101229,000000,15.1952,15.2523,14.9671,14.9707,73787.507737207,0
+CRT.US,D,20101230,000000,14.9987,15.1382,14.88,14.88,59266.658093418,0
+CRT.US,D,20101231,000000,14.9623,15.0258,14.8014,14.922,39055.046322025,0
+CRT.US,D,20110103,000000,15.112,15.2906,15.0063,15.287,62688.170033779,0
+CRT.US,D,20110104,000000,15.373,15.4067,15.1886,15.2065,38285.446635347,0
+CRT.US,D,20110105,000000,15.2486,15.3684,15.1971,15.3207,17309.579619544,0
+CRT.US,D,20110106,000000,15.327,15.3777,15.2027,15.2953,38484.259887739,0
+CRT.US,D,20110107,000000,15.3561,15.3561,15.2552,15.3357,19936.907438788,0
+CRT.US,D,20110110,000000,15.2289,15.4338,15.2289,15.3777,22375.042001723,0
+CRT.US,D,20110111,000000,15.49,15.9361,15.344,15.8988,102776.83149055,0
+CRT.US,D,20110112,000000,15.9594,16.2356,15.9361,16.1241,64816.326945133,0
+CRT.US,D,20110113,000000,16.1926,16.216,15.9024,16.0558,55844.077264607,0
+CRT.US,D,20110114,000000,16.085,16.1822,15.9952,16.026,58970.575991738,0
+CRT.US,D,20110118,000000,15.9952,16.3255,15.9736,16.2973,46493.441071464,0
+CRT.US,D,20110119,000000,16.447,16.6442,16.2862,16.5302,44138.679807918,0
+CRT.US,D,20110120,000000,16.4331,16.4348,15.8219,16.1691,65308.015633846,0
+CRT.US,D,20110121,000000,16.2449,16.3281,16.0999,16.1999,36311.209661327,0
+CRT.US,D,20110124,000000,16.1169,16.4424,16.1169,16.1644,36755.867258073,0
+CRT.US,D,20110125,000000,16.1888,16.1888,15.5554,15.7884,88277.359615836,0
+CRT.US,D,20110126,000000,15.9024,16.216,15.865,16.0353,35624.983274038,0
+CRT.US,D,20110127,000000,15.9594,16.0326,15.9164,15.9437,27000.12234097,0
+CRT.US,D,20110128,000000,16.0215,16.3067,15.8239,16.2814,32079.480273048,0
+CRT.US,D,20110131,000000,16.3767,16.8315,16.2635,16.7342,76717.330988854,0
+CRT.US,D,20110201,000000,16.7988,16.9943,16.6847,16.8465,54808.324352953,0
+CRT.US,D,20110202,000000,16.927,17.1823,16.8371,17.1823,59909.060054106,0
+CRT.US,D,20110203,000000,17.2067,17.3161,17.157,17.218,72682.277076061,0
+CRT.US,D,20110204,000000,17.2461,17.276,16.9111,16.9614,37018.813817688,0
+CRT.US,D,20110207,000000,16.9082,17.0673,16.7988,16.8867,88360.732915226,0
+CRT.US,D,20110208,000000,16.8979,16.8979,16.6687,16.7435,62258.476875381,0
+CRT.US,D,20110209,000000,16.7399,17.2908,16.7399,16.9662,79981.716326514,0
+CRT.US,D,20110210,000000,16.9774,17.2301,16.9774,17.1403,32982.691016442,0
+CRT.US,D,20110211,000000,17.157,17.1944,17.072,17.1291,27881.955315289,0
+CRT.US,D,20110214,000000,17.1898,17.6753,16.8371,17.623,62765.130002445,0
+CRT.US,D,20110215,000000,17.623,17.6753,17.3114,17.3872,45199.017154009,0
+CRT.US,D,20110216,000000,17.6305,17.7016,17.3646,17.6727,39252.790685964,0
+CRT.US,D,20110218,000000,17.7325,17.8437,17.7232,17.8101,36154.083058629,0
+CRT.US,D,20110222,000000,17.8615,18.1469,17.5146,17.6052,99749.739389615,0
+CRT.US,D,20110223,000000,17.6183,18.0439,17.6183,17.7772,42123.825072657,0
+CRT.US,D,20110224,000000,17.8588,18.0186,17.7802,17.7971,35551.229970731,0
+CRT.US,D,20110225,000000,17.9711,18.0964,17.8064,18.0964,32237.675764198,0
+CRT.US,D,20110228,000000,17.9372,18.0196,17.8147,17.8868,24367.450079457,0
+CRT.US,D,20110301,000000,17.9523,17.9748,17.4171,17.4171,35484.958886601,0
+CRT.US,D,20110302,000000,17.5705,17.7325,17.3759,17.4799,24159.016830982,0
+CRT.US,D,20110303,000000,17.6015,17.6117,17.4836,17.5622,14417.167463777,0
+CRT.US,D,20110304,000000,17.5799,17.6697,17.3985,17.4068,29645.621263927,0
+CRT.US,D,20110307,000000,17.6127,17.666,17.3798,17.4171,16980.361975797,0
+CRT.US,D,20110308,000000,17.4713,17.6697,17.405,17.405,15579.049212971,0
+CRT.US,D,20110309,000000,17.2992,17.4518,17.1448,17.2067,54338.013433316,0
+CRT.US,D,20110310,000000,17.1038,17.1038,16.1878,16.4675,107661.65172406,0
+CRT.US,D,20110311,000000,16.4442,16.8099,16.3376,16.7688,45109.230523896,0
+CRT.US,D,20110314,000000,16.7706,16.7706,16.0007,16.5348,35400.516698757,0
+CRT.US,D,20110315,000000,16.026,16.4704,15.2692,16.3328,149631.55685937,0
+CRT.US,D,20110316,000000,16.3403,16.8371,16.3403,16.6735,66437.830729427,0
+CRT.US,D,20110317,000000,16.9082,17.1974,16.5285,16.9138,42474.420485476,0
+CRT.US,D,20110318,000000,17.1105,17.158,16.9111,17.0297,21006.864780962,0
+CRT.US,D,20110321,000000,17.2702,17.4068,17.0803,17.3535,49999.395199665,0
+CRT.US,D,20110322,000000,17.3293,17.9476,17.2918,17.8868,51586.69455344,0
+CRT.US,D,20110323,000000,17.7904,18.2263,16.2917,18.0934,60157.042175368,0
+CRT.US,D,20110324,000000,18.1404,18.1404,17.7971,18.0572,27103.804520982,0
+CRT.US,D,20110325,000000,18.0533,18.0993,17.9617,18.0271,21121.235845509,0
+CRT.US,D,20110328,000000,17.9681,18.087,17.7325,17.7708,34196.948299868,0
+CRT.US,D,20110329,000000,17.7541,17.7605,17.3835,17.5155,23697.257018975,0
+CRT.US,D,20110330,000000,17.5622,17.972,17.4266,17.8064,22209.364291396,0
+CRT.US,D,20110331,000000,17.7885,18.1122,17.7615,17.8417,35074.505720371,0
+CRT.US,D,20110401,000000,17.9711,18.0852,17.8279,17.8307,19866.360800842,0
+CRT.US,D,20110404,000000,17.8334,17.9907,17.8334,17.8625,21971.002166217,0
+CRT.US,D,20110405,000000,17.8344,18.0439,17.8344,18.001,19262.438824489,0
+CRT.US,D,20110406,000000,18.0908,18.0908,17.9654,17.9878,16312.306692223,0
+CRT.US,D,20110407,000000,17.9953,18.0495,17.5874,17.7287,54389.320079095,0
+CRT.US,D,20110408,000000,17.7174,17.7567,17.4162,17.6145,27129.457843871,0
+CRT.US,D,20110411,000000,17.6529,17.7904,17.0439,17.1336,60987.568503909,0
+CRT.US,D,20110412,000000,17.0616,17.0616,15.78,16.3469,170757.06825868,0
+CRT.US,D,20110413,000000,16.4339,16.9483,16.215,16.9222,58398.720668998,0
+CRT.US,D,20110414,000000,16.8147,17.072,16.8064,16.9831,12825.592556187,0
+CRT.US,D,20110415,000000,16.9662,17.4742,16.9662,17.3367,35574.745516713,0
+CRT.US,D,20110418,000000,17.305,17.305,16.9035,16.9391,42839.980336649,0
+CRT.US,D,20110419,000000,16.9662,16.9811,16.8054,16.8887,51237.168029074,0
+CRT.US,D,20110420,000000,17.0307,17.0682,16.8315,16.997,22768.392952692,0
+CRT.US,D,20110421,000000,17.0176,17.3273,17.0176,17.2009,25847.860587861,0
+CRT.US,D,20110425,000000,17.3808,17.5014,17.2283,17.2702,36145.531950999,0
+CRT.US,D,20110426,000000,17.4126,17.4293,17.2263,17.3564,42509.693804449,0
+CRT.US,D,20110427,000000,17.3646,17.3646,17.2048,17.2441,26852.615734356,0
+CRT.US,D,20110428,000000,17.2048,17.405,16.8558,17.3086,74235.371999316,0
+CRT.US,D,20110429,000000,17.2982,17.3535,17.1364,17.3086,26701.902462383,0
+CRT.US,D,20110502,000000,17.1356,17.2637,16.635,16.7828,57400.378853225,0
+CRT.US,D,20110503,000000,16.7521,16.7521,16.1477,16.2253,59760.484559038,0
+CRT.US,D,20110504,000000,16.2122,16.2122,15.3917,15.7948,86806.569103518,0
+CRT.US,D,20110505,000000,15.459,16.2336,14.8809,15.0044,117076.42122441,0
+CRT.US,D,20110506,000000,15.1549,15.6837,15.0847,15.4534,47196.769674012,0
+CRT.US,D,20110509,000000,15.5535,15.8595,15.459,15.8287,45600.919212607,0
+CRT.US,D,20110510,000000,15.8932,15.9634,15.7416,15.9296,31202.991740998,0
+CRT.US,D,20110511,000000,15.9072,15.9662,15.1728,15.2812,58908.580461423,0
+CRT.US,D,20110512,000000,15.3029,15.4321,15.1353,15.3646,37129.978216875,0
+CRT.US,D,20110513,000000,15.3636,15.5618,15.3636,15.5618,14347.689714286,0
+CRT.US,D,20110516,000000,15.5937,15.6229,15.3357,15.4244,32226.986879662,0
+CRT.US,D,20110517,000000,15.459,15.4693,14.691,14.8069,124693.32034563,0
+CRT.US,D,20110518,000000,14.8885,15.2616,14.8566,15.1549,50637.521606536,0
+CRT.US,D,20110519,000000,15.2953,15.3244,15.1213,15.2438,28341.577350388,0
+CRT.US,D,20110520,000000,15.1775,15.6958,15.053,15.634,88994.583768282,0
+CRT.US,D,20110523,000000,15.3168,15.6769,15.3168,15.5535,30021.869999636,0
+CRT.US,D,20110524,000000,15.6256,15.821,15.6256,15.737,52296.43648671,0
+CRT.US,D,20110525,000000,15.8005,15.8763,15.634,15.663,54018.415785653,0
+CRT.US,D,20110526,000000,15.5695,15.663,15.547,15.6387,24672.083288767,0
+CRT.US,D,20110527,000000,15.6433,16.1372,15.6433,15.9119,61716.550429346,0
+CRT.US,D,20110531,000000,16.1523,16.2113,16.0241,16.1785,87374.148872444,0
+CRT.US,D,20110601,000000,16.1898,16.1898,15.8623,15.8623,31483.040515873,0
+CRT.US,D,20110602,000000,15.9024,15.9447,15.6462,15.895,22770.5307296,0
+CRT.US,D,20110603,000000,15.7284,15.8351,15.4693,15.7284,49503.43095714,0
+CRT.US,D,20110606,000000,15.634,16.1318,15.634,15.9624,35328.901172357,0
+CRT.US,D,20110607,000000,16.0708,16.0999,15.7387,15.7772,30798.951905492,0
+CRT.US,D,20110608,000000,15.7594,16.0241,15.6442,15.8518,39303.028443289,0
+CRT.US,D,20110609,000000,15.8482,16.3236,15.8482,16.3236,75937.042417638,0
+CRT.US,D,20110610,000000,16.2356,16.416,16.1382,16.416,29118.659256243,0
+CRT.US,D,20110613,000000,16.5004,16.5218,15.9024,16.1775,23811.628083523,0
+CRT.US,D,20110614,000000,16.2038,16.5134,16.0811,16.2635,25130.636435413,0
+CRT.US,D,20110615,000000,16.2299,16.5939,15.737,15.9072,76826.357611133,0
+CRT.US,D,20110616,000000,15.895,16.0775,15.8482,16.0475,19068.970014367,0
+CRT.US,D,20110617,000000,16.1017,16.4432,15.9024,15.925,35616.432166408,0
+CRT.US,D,20110620,000000,16.0241,16.4967,15.9447,16.4798,88988.170437562,0
+CRT.US,D,20110621,000000,16.5004,16.9614,16.345,16.8475,51149.519175868,0
+CRT.US,D,20110622,000000,16.956,17.071,16.6471,16.9363,43380.837894231,0
+CRT.US,D,20110623,000000,15.9109,16.7547,15.8023,16.6408,34338.041575759,0
+CRT.US,D,20110624,000000,16.578,16.7575,16.1467,16.2553,54507.966697456,0
+CRT.US,D,20110627,000000,16.2692,16.5134,16.2692,16.4798,24574.814439479,0
+CRT.US,D,20110628,000000,16.6368,16.8877,16.6042,16.8877,46554.367713325,0
+CRT.US,D,20110629,000000,16.867,17.1188,16.7883,17.1188,45843.556891602,0
+CRT.US,D,20110630,000000,17.1188,17.2451,17.0317,17.1861,41824.536305615,0
+CRT.US,D,20110701,000000,17.1936,17.1984,16.9531,17.0823,19478.354292142,0
+CRT.US,D,20110705,000000,17.1739,17.491,17.0185,17.4266,50787.165990058,0
+CRT.US,D,20110706,000000,17.4274,17.5248,17.3077,17.4068,6492.4284678959,0
+CRT.US,D,20110707,000000,17.6165,17.6436,17.4191,17.5051,29892.534496737,0
+CRT.US,D,20110708,000000,17.4236,17.6773,17.4087,17.6773,19839.638589498,0
+CRT.US,D,20110711,000000,17.6155,17.6155,17.1927,17.2207,75775.640261126,0
+CRT.US,D,20110712,000000,17.0542,17.2928,16.6987,16.6987,104640.97295385,0
+CRT.US,D,20110713,000000,16.8287,17.2254,16.8287,17.0185,40387.950223815,0
+CRT.US,D,20110714,000000,17.0664,17.2311,16.7202,17.0279,43436.420093824,0
+CRT.US,D,20110715,000000,17.1739,17.4087,17.0664,17.2928,14069.778716318,0
+CRT.US,D,20110718,000000,17.3591,17.4246,17.188,17.3714,43834.046598609,0
+CRT.US,D,20110719,000000,17.5922,17.8186,17.492,17.8186,45837.14356088,0
+CRT.US,D,20110720,000000,17.9907,18.3677,17.8307,18.2442,50259.13509392,0
+CRT.US,D,20110721,000000,18.3527,18.5652,18.0449,18.0796,73076.696915483,0
+CRT.US,D,20110722,000000,18.0645,18.2188,17.9485,18.2188,34964.410209639,0
+CRT.US,D,20110725,000000,18.2666,18.5239,18.0683,18.4172,41511.351988674,0
+CRT.US,D,20110726,000000,18.2938,18.6193,18.1788,18.4462,46948.787552749,0
+CRT.US,D,20110727,000000,18.4741,18.5652,17.2871,17.9056,69790.933808748,0
+CRT.US,D,20110728,000000,17.8364,18.0796,16.8194,17.0373,83513.323777607,0
+CRT.US,D,20110729,000000,16.6378,17.0288,16.2513,16.7819,66319.184111064,0
+CRT.US,D,20110801,000000,17.3367,17.3367,16.8381,16.9053,44209.226445864,0
+CRT.US,D,20110802,000000,16.9288,17.1261,16.8381,16.8558,39405.641734846,0
+CRT.US,D,20110803,000000,16.9924,17.2871,16.2814,16.8324,57244.321138981,0
+CRT.US,D,20110804,000000,16.5743,16.5743,15.33,15.4226,161256.78768205,0
+CRT.US,D,20110805,000000,15.5779,16.3142,15.313,16.1775,185812.36212935,0
+CRT.US,D,20110808,000000,14.7312,15.5927,14.6404,14.8649,172559.21419167,0
+CRT.US,D,20110809,000000,15.2925,16.1159,15.0951,15.9325,65604.097735526,0
+CRT.US,D,20110810,000000,15.9689,16.7362,15.6911,16.4798,45408.519290938,0
+CRT.US,D,20110811,000000,16.6304,17.218,16.4086,17.0028,62134.48581475,0
+CRT.US,D,20110812,000000,17.1336,17.2103,16.8128,17.0813,50318.992847327,0
+CRT.US,D,20110815,000000,17.3526,17.4143,17.1889,17.3853,66856.835003286,0
+CRT.US,D,20110816,000000,17.3405,17.4959,17.2215,17.4191,19469.803184512,0
+CRT.US,D,20110817,000000,17.4818,17.5584,17.3564,17.4509,62067.145842166,0
+CRT.US,D,20110818,000000,17.218,17.3526,17.0121,17.2009,37594.944694244,0
+CRT.US,D,20110819,000000,16.839,17.1038,16.7575,16.839,40666.930110236,0
+CRT.US,D,20110822,000000,17.2215,17.2215,16.6873,16.7342,29823.056747246,0
+CRT.US,D,20110823,000000,16.7304,17.2142,16.7024,17.1291,28359.748454102,0
+CRT.US,D,20110824,000000,17.218,17.5146,16.9953,17.0747,38509.913210629,0
+CRT.US,D,20110825,000000,17.085,17.4959,17.0823,17.3031,25340.138572342,0
+CRT.US,D,20110826,000000,17.1336,17.5089,17.0879,17.5089,55436.83076374,0
+CRT.US,D,20110829,000000,17.6015,17.9401,17.6015,17.8074,37429.266983918,0
+CRT.US,D,20110830,000000,17.6773,17.9561,17.6773,17.9336,15543.775893997,0
+CRT.US,D,20110831,000000,17.9569,17.9794,16.9363,17.9298,28102.146336755,0
+CRT.US,D,20110901,000000,17.783,17.8186,17.5155,17.5977,25325.174133991,0
+CRT.US,D,20110902,000000,17.405,17.5715,17.2197,17.3273,22897.728455593,0
+CRT.US,D,20110906,000000,17.2646,17.7473,16.9335,17.3396,82711.657437317,0
+CRT.US,D,20110907,000000,17.4452,18.29,17.3171,17.4181,33488.27525505,0
+CRT.US,D,20110908,000000,17.6838,17.7998,17.3686,17.65,9934.2492888747,0
+CRT.US,D,20110909,000000,17.491,17.6586,17.3077,17.406,7080.3171174421,0
+CRT.US,D,20110912,000000,17.3077,17.7437,16.9691,17.6267,17270.030746756,0
+CRT.US,D,20110913,000000,17.5023,17.7437,17.4152,17.667,21829.908890326,0
+CRT.US,D,20110914,000000,17.7661,17.9056,17.7137,17.7802,12016.443996723,0
+CRT.US,D,20110915,000000,18.0552,18.0552,17.7567,17.9056,15414.440391097,0
+CRT.US,D,20110916,000000,17.8307,17.9168,17.65,17.7567,20157.098460254,0
+CRT.US,D,20110919,000000,17.7624,17.7624,17.2732,17.6707,22285.25537161,0
+CRT.US,D,20110920,000000,17.8325,18.0206,17.7072,17.9056,27685.279839804,0
+CRT.US,D,20110921,000000,17.8128,17.9823,17.7035,17.9056,16620.146566895,0
+CRT.US,D,20110922,000000,17.1251,17.5155,16.866,17.2273,70658.871233168,0
+CRT.US,D,20110923,000000,17.0934,17.4771,17.0664,17.4143,28895.261569415,0
+CRT.US,D,20110926,000000,17.4087,17.9627,17.318,17.667,46444.272202593,0
+CRT.US,D,20110927,000000,17.4379,18.29,17.3077,18.29,53847.393633059,0
+CRT.US,D,20110928,000000,18.1038,18.1263,17.361,17.679,33703.121834249,0
+CRT.US,D,20110929,000000,17.8231,17.8231,17.318,17.3882,28766.99495497,0
+CRT.US,D,20110930,000000,17.2692,17.9766,17.2692,17.4499,17969.083795489,0
+CRT.US,D,20111003,000000,17.6145,17.7222,16.7266,17.0542,68446.272133967,0
+CRT.US,D,20111004,000000,16.6819,16.8157,15.6621,16.7913,60141.008848562,0
+CRT.US,D,20111005,000000,17.0466,17.405,16.9111,17.1281,26449.644787304,0
+CRT.US,D,20111006,000000,17.2403,17.4162,17.1739,17.3723,3929.2339558752,0
+CRT.US,D,20111007,000000,17.4574,17.6211,17.2947,17.5922,85604.069593084,0
+CRT.US,D,20111010,000000,17.667,17.9467,17.667,17.7315,7622.2435634782,0
+CRT.US,D,20111011,000000,17.9729,18.189,17.8849,18.0055,10343.633566649,0
+CRT.US,D,20111012,000000,18.0468,18.3012,17.8635,18.2591,15895.440195272,0
+CRT.US,D,20111013,000000,18.2451,18.3012,17.622,18.3012,14165.978677153,0
+CRT.US,D,20111014,000000,18.2012,18.3995,18.1282,18.173,23554.025966177,0
+CRT.US,D,20111017,000000,18.2414,18.3647,18.1198,18.2012,31595.273803513,0
+CRT.US,D,20111018,000000,18.3948,18.3995,18.0533,18.3883,33738.395153222,0
+CRT.US,D,20111019,000000,18.3995,18.3995,18.143,18.3565,12834.143663817,0
+CRT.US,D,20111020,000000,18.2198,18.2834,17.9961,18.2451,27910.81530354,0
+CRT.US,D,20111021,000000,18.3995,18.3995,18.2404,18.3348,19621.585344941,0
+CRT.US,D,20111024,000000,18.3995,18.4415,18.1301,18.3771,12621.434861527,0
+CRT.US,D,20111025,000000,18.2658,18.4462,17.9671,18.0458,20600.687168547,0
+CRT.US,D,20111026,000000,18.1863,18.4322,16.4414,18.1908,15939.264621874,0
+CRT.US,D,20111027,000000,18.5407,18.5725,18.1815,18.5165,39141.626286777,0
+CRT.US,D,20111028,000000,18.4968,18.5791,18.2188,18.5632,27752.619812389,0
+CRT.US,D,20111031,000000,18.5716,18.5903,18.3724,18.407,15980.951271569,0
+CRT.US,D,20111101,000000,18.1965,18.6915,18.1096,18.4995,38737.58645127,0
+CRT.US,D,20111102,000000,18.5595,18.5923,18.1946,18.2591,31392.184997307,0
+CRT.US,D,20111103,000000,18.2975,18.4829,18.1263,18.4379,6420.8129414967,0
+CRT.US,D,20111104,000000,18.4097,18.6642,18.3201,18.5744,9293.9851050964,0
+CRT.US,D,20111107,000000,18.4968,18.6896,18.3348,18.6389,33502.170804949,0
+CRT.US,D,20111108,000000,18.3396,18.552,18.3348,18.552,8375.8099233508,0
+CRT.US,D,20111109,000000,18.4968,18.5529,18.2975,18.4211,25310.209695638,0
+CRT.US,D,20111110,000000,18.6717,18.6876,18.4491,18.6475,29649.896817743,0
+CRT.US,D,20111111,000000,18.6717,18.7269,18.2571,18.2571,23734.668114856,0
+CRT.US,D,20111114,000000,18.2489,18.3883,18.1282,18.3883,24863.414321984,0
+CRT.US,D,20111115,000000,18.4145,18.5165,18.1179,18.3396,18081.31708313,0
+CRT.US,D,20111116,000000,18.4658,18.8008,18.3217,18.5353,24382.41451781,0
+CRT.US,D,20111117,000000,18.6128,18.814,18.4145,18.7082,31802.638163534,0
+CRT.US,D,20111118,000000,18.6915,18.8851,18.5362,18.6915,22559.959704217,0
+CRT.US,D,20111121,000000,18.6764,19.0591,18.5923,18.8111,32216.297995125,0
+CRT.US,D,20111122,000000,18.9833,18.9833,18.5791,18.7531,16665.039881949,0
+CRT.US,D,20111123,000000,18.6915,18.8758,18.5474,18.8543,14869.307279701,0
+CRT.US,D,20111125,000000,19.0713,19.0713,18.507,18.507,7672.4813208031,0
+CRT.US,D,20111128,000000,19.0853,19.0853,18.8111,18.9019,32837.322186736,0
+CRT.US,D,20111129,000000,18.9019,19.1749,18.8375,18.8897,20919.215927757,0
+CRT.US,D,20111130,000000,18.7035,19.0674,18.5662,18.5662,39224.999586166,0
+CRT.US,D,20111201,000000,18.5725,18.8168,18.5604,18.6389,17352.335157692,0
+CRT.US,D,20111202,000000,18.6138,18.9111,18.6138,18.7308,19841.776366406,0
+CRT.US,D,20111205,000000,19.0964,19.0964,18.7352,18.7764,16690.69320484,0
+CRT.US,D,20111206,000000,18.6793,18.9047,18.6793,18.8877,16593.424355551,0
+CRT.US,D,20111207,000000,18.7888,18.943,18.7757,18.7811,10826.771147731,0
+CRT.US,D,20111208,000000,18.7888,18.9757,18.7352,18.8718,14371.205260267,0
+CRT.US,D,20111209,000000,18.7888,19.1882,18.7888,19.1882,18237.374797373,0
+CRT.US,D,20111212,000000,19.0534,19.1825,18.9075,19.1825,19629.067564116,0
+CRT.US,D,20111213,000000,19.1749,19.1863,18.9384,19.0515,23307.112733367,0
+CRT.US,D,20111214,000000,19.1114,19.1863,18.8016,18.8897,17620.626159576,0
+CRT.US,D,20111215,000000,19.1058,19.1863,18.8504,19.0777,34861.796918082,0
+CRT.US,D,20111216,000000,19.0863,19.3799,19.0863,19.1956,10354.322451187,0
+CRT.US,D,20111219,000000,19.148,19.3837,18.9927,19.0937,30961.422950456,0
+CRT.US,D,20111220,000000,19.1564,19.451,19.03,19.3648,29590.039064333,0
+CRT.US,D,20111221,000000,19.5624,19.5831,19.4238,19.4876,15916.817964346,0
+CRT.US,D,20111222,000000,19.6804,19.7758,19.524,19.7758,34934.481332934,0
+CRT.US,D,20111223,000000,19.7758,20.1536,19.699,19.699,23056.992835197,0
+CRT.US,D,20111227,000000,19.5961,20.177,19.495,20.1182,42751.262594989,0
+CRT.US,D,20111228,000000,20.0161,20.0161,19.4604,19.5624,19419.565427187,0
+CRT.US,D,20111229,000000,19.4829,19.974,19.3763,19.5782,29567.592406805,0
+CRT.US,D,20111230,000000,19.6737,19.8955,19.4117,19.4117,20777.053763412,0
+CRT.US,D,20120103,000000,19.4108,19.7391,19.4108,19.6446,20381.565035536,0
+CRT.US,D,20120104,000000,19.6446,19.8597,19.5914,19.6643,26080.878270771,0
+CRT.US,D,20120105,000000,19.742,19.8597,19.654,19.7561,25895.960568277,0
+CRT.US,D,20120106,000000,19.8588,19.8588,19.6559,19.7803,28021.979702726,0
+CRT.US,D,20120109,000000,19.7945,19.7981,19.6559,19.699,21823.495559604,0
+CRT.US,D,20120110,000000,19.7981,19.7981,19.6598,19.7195,22531.099715966,0
+CRT.US,D,20120111,000000,19.6775,19.6775,18.7821,19.3201,75929.560198463,0
+CRT.US,D,20120112,000000,19.2621,19.2846,18.6651,18.7981,59125.564817527,0
+CRT.US,D,20120113,000000,18.7981,18.985,18.4154,18.4949,46828.003157479,0
+CRT.US,D,20120117,000000,18.392,18.6754,18.1833,18.3302,47550.571752194,0
+CRT.US,D,20120118,000000,18.4172,18.7092,17.7923,17.915,64941.38689422,0
+CRT.US,D,20120119,000000,17.7718,17.7718,16.9531,17.072,155198.32792635,0
+CRT.US,D,20120120,000000,17.0429,17.3387,16.9531,17.2982,76842.390937939,0
+CRT.US,D,20120123,000000,17.405,17.8307,17.405,17.7541,50530.632761165,0
+CRT.US,D,20120124,000000,17.8167,18.1627,17.6959,18.0693,48394.993630631,0
+CRT.US,D,20120125,000000,18.0748,18.4668,17.8644,18.3883,28560.699483402,0
+CRT.US,D,20120126,000000,18.3657,18.6793,18.2282,18.5585,29907.498935089,0
+CRT.US,D,20120127,000000,18.5267,18.713,18.3995,18.4511,23892.863606006,0
+CRT.US,D,20120130,000000,18.5672,18.6399,18.3995,18.4172,22109.957665201,0
+CRT.US,D,20120131,000000,18.4771,18.814,18.4211,18.5353,36578.431774757,0
+CRT.US,D,20120201,000000,18.3995,18.4838,18.1515,18.4838,29988.734457572,0
+CRT.US,D,20120202,000000,18.3508,18.464,18.1562,18.2732,23580.748177519,0
+CRT.US,D,20120203,000000,18.1965,18.1965,17.4985,17.5668,88715.603881863,0
+CRT.US,D,20120206,000000,17.5425,17.6549,17.3338,17.5238,29234.099209244,0
+CRT.US,D,20120207,000000,17.4959,17.6258,17.2357,17.4219,40437.119092685,0
+CRT.US,D,20120208,000000,17.464,17.6165,17.2544,17.521,41129.758810697,0
+CRT.US,D,20120209,000000,17.6165,17.7772,17.5715,17.7241,34373.314894732,0
+CRT.US,D,20120210,000000,17.6622,18.4864,17.6622,17.8035,64585.447039131,0
+CRT.US,D,20120213,000000,17.8934,18.2384,17.8334,18.1515,31910.59589736,0
+CRT.US,D,20120214,000000,18.1038,18.4884,18.1038,18.4546,18698.065720925,0
+CRT.US,D,20120215,000000,18.5286,18.5725,18.2872,18.4707,23296.42384883,0
+CRT.US,D,20120216,000000,18.5744,18.8758,18.3217,18.6708,33556.68411609,0
+CRT.US,D,20120217,000000,18.5941,18.7811,18.5773,18.7633,24152.60350026,0
+CRT.US,D,20120221,000000,18.8375,19.1759,18.7981,19.146,27058.911205925,0
+CRT.US,D,20120222,000000,18.9019,19.293,18.9019,19.293,24745.836592075,0
+CRT.US,D,20120223,000000,19.2499,19.4669,19.0591,19.4669,30604.414206914,0
+CRT.US,D,20120224,000000,19.3743,19.6521,19.3565,19.6521,32859.768844263,0
+CRT.US,D,20120227,000000,19.6521,19.7411,19.2218,19.2218,17104.353036429,0
+CRT.US,D,20120228,000000,19.3284,19.5634,18.7811,18.7981,60723.55305584,0
+CRT.US,D,20120229,000000,18.8775,19.1114,18.7981,19.0525,30384.223185448,0
+CRT.US,D,20120301,000000,19.0216,19.0216,18.7053,18.9787,38674.5220325,0
+CRT.US,D,20120302,000000,18.958,19.0103,18.5782,18.6157,25134.911989228,0
+CRT.US,D,20120305,000000,18.5773,18.8587,18.4829,18.4829,29708.685682697,0
+CRT.US,D,20120306,000000,18.4838,19.0591,18.0861,18.9,58398.720668998,0
+CRT.US,D,20120307,000000,19.0591,19.3436,18.8439,19.1722,30798.951905492,0
+CRT.US,D,20120308,000000,19.0591,19.2386,19.0319,19.0666,20858.289285894,0
+CRT.US,D,20120309,000000,19.0338,19.2331,18.9019,19.0283,36730.213935185,0
+CRT.US,D,20120312,000000,18.8626,19.0338,18.7598,18.9682,28740.272743626,0
+CRT.US,D,20120313,000000,19.0113,19.0113,18.651,18.6793,30909.047416224,0
+CRT.US,D,20120314,000000,18.6557,18.7981,18.2872,18.3115,31315.225028638,0
+CRT.US,D,20120315,000000,18.537,18.537,18.143,18.2105,16346.511122742,0
+CRT.US,D,20120316,000000,18.1104,18.2863,17.8427,18.0917,31636.960453208,0
+CRT.US,D,20120319,000000,18.0552,18.0993,17.8325,17.9504,23131.815026958,0
+CRT.US,D,20120320,000000,17.8456,18.0216,17.6539,18.0216,63444.943059011,0
+CRT.US,D,20120321,000000,17.9075,18.188,17.8803,18.1029,18890.465642595,0
+CRT.US,D,20120322,000000,17.9945,18.0842,17.7605,18.0253,50869.470400994,0
+CRT.US,D,20120323,000000,17.9056,18.0449,17.7876,17.8559,40055.525914707,0
+CRT.US,D,20120326,000000,18.0449,18.0449,17.6959,17.7146,46231.563400303,0
+CRT.US,D,20120327,000000,17.6959,17.7306,17.5248,17.6427,48927.300080585,0
+CRT.US,D,20120328,000000,17.5415,17.5996,17.2732,17.3499,41338.192059171,0
+CRT.US,D,20120329,000000,17.4116,17.4116,16.4199,16.6968,149570.63021751,0
+CRT.US,D,20120330,000000,16.8211,17.1113,16.6978,17.0092,41841.638520874,0
+CRT.US,D,20120402,000000,16.8792,17.0439,16.7426,16.7753,54878.870990899,0
+CRT.US,D,20120403,000000,16.8211,16.8211,16.5743,16.7061,34147.779430997,0
+CRT.US,D,20120404,000000,16.5743,16.6331,16.1559,16.3188,59128.77148289,0
+CRT.US,D,20120405,000000,16.3535,16.446,16.1513,16.1513,14743.178442162,0
+CRT.US,D,20120409,000000,16.0635,16.0635,15.8277,15.8867,66778.806146163,0
+CRT.US,D,20120410,000000,15.8997,15.9242,15.5854,15.5854,54464.142270854,0
+CRT.US,D,20120411,000000,15.5854,15.8127,15.4226,15.4664,43860.768809951,0
+CRT.US,D,20120412,000000,15.4226,15.547,15.3459,15.4019,52600.000807567,0
+CRT.US,D,20120413,000000,15.3833,15.3833,15.0596,15.1306,72463.154943049,0
+CRT.US,D,20120416,000000,15.2587,15.459,14.5796,14.6572,68377.86327293,0
+CRT.US,D,20120417,000000,14.6592,14.8771,14.6592,14.7377,55537.30627839,0
+CRT.US,D,20120418,000000,14.6871,15.1775,14.6871,15.0202,79834.209719902,0
+CRT.US,D,20120419,000000,14.9829,16.0635,14.9829,16.0635,88497.550637303,0
+CRT.US,D,20120420,000000,16.0568,16.5527,15.9352,16.2253,57182.325608665,0
+CRT.US,D,20120423,000000,16.1868,16.3954,15.7387,16.2299,32893.973274782,0
+CRT.US,D,20120424,000000,16.3675,16.4721,15.9034,16.2879,65288.775641679,0
+CRT.US,D,20120425,000000,16.2973,16.6388,16.2973,16.6388,23869.348060024,0
+CRT.US,D,20120426,000000,16.6388,16.8847,16.3842,16.8211,63159.549841868,0
+CRT.US,D,20120427,000000,16.677,16.6968,16.1609,16.2655,38385.922149997,0
+CRT.US,D,20120430,000000,16.3009,16.6115,16.1944,16.5434,49401.886554037,0
+CRT.US,D,20120501,000000,16.677,16.8887,16.6275,16.8118,78591.092448225,0
+CRT.US,D,20120502,000000,16.6304,16.6873,16.3721,16.6032,34630.917012078,0
+CRT.US,D,20120503,000000,16.7266,16.7266,16.2186,16.3009,17139.626355402,0
+CRT.US,D,20120504,000000,16.3019,16.3777,16.1477,16.3777,14015.265405178,0
+CRT.US,D,20120507,000000,16.2449,16.2917,16.0933,16.0933,11597.439722864,0
+CRT.US,D,20120508,000000,16.0185,16.0775,15.6958,15.9138,20468.145000287,0
+CRT.US,D,20120509,000000,15.7678,16.2019,15.6378,16.0026,14680.114023392,0
+CRT.US,D,20120510,000000,16.0166,16.3376,15.9016,16.2393,53307.60496393,0
+CRT.US,D,20120511,000000,16.1504,16.4704,16.1504,16.416,34274.97715699,0
+CRT.US,D,20120514,000000,16.4244,16.6219,16.4134,16.4721,14513.367424612,0
+CRT.US,D,20120515,000000,16.5227,16.6461,16.3236,16.3236,25239.663057693,0
+CRT.US,D,20120516,000000,16.4244,16.4825,16.1421,16.1421,54097.513531228,0
+CRT.US,D,20120517,000000,16.1169,16.3236,15.8164,15.821,42286.296117621,0
+CRT.US,D,20120518,000000,15.8202,16.0101,15.8202,15.9268,19689.994205978,0
+CRT.US,D,20120521,000000,15.9268,16.4404,15.8763,16.4404,20866.840393524,0
+CRT.US,D,20120522,000000,16.2113,16.3928,15.8558,15.895,43165.991315034,0
+CRT.US,D,20120523,000000,15.8202,15.9662,15.7014,15.7377,78289.665904277,0
+CRT.US,D,20120524,000000,15.695,15.8809,15.634,15.6862,21172.542491288,0
+CRT.US,D,20120525,000000,15.6862,15.8997,15.4881,15.5319,42168.718387711,0
+CRT.US,D,20120529,000000,15.634,15.7342,15.547,15.5686,18595.452429369,0
+CRT.US,D,20120530,000000,15.5319,15.5686,14.8182,14.9603,37602.42691342,0
+CRT.US,D,20120531,000000,15.0736,15.0736,14.5928,14.7199,45732.392492415,0
+CRT.US,D,20120601,000000,14.5534,14.7527,14.0249,14.0913,81412.957966046,0
+CRT.US,D,20120604,000000,14.0268,14.2559,13.5419,13.704,59507.157995506,0
+CRT.US,D,20120605,000000,13.6563,14.0147,13.6563,13.965,36268.454123178,0
+CRT.US,D,20120606,000000,14.2569,14.6133,14.2176,14.4336,29282.199189663,0
+CRT.US,D,20120607,000000,14.8631,15.0072,14.4654,14.4936,36359.309641744,0
+CRT.US,D,20120608,000000,14.3757,14.6086,14.225,14.327,9612.513864305,0
+CRT.US,D,20120611,000000,14.2785,14.5095,14.0314,14.0314,21588.340099785,0
+CRT.US,D,20120612,000000,13.9911,14.2195,13.7386,13.7546,39032.599664498,0
+CRT.US,D,20120613,000000,13.7255,13.7255,13.4785,13.5113,32250.502425644,0
+CRT.US,D,20120614,000000,13.4737,13.704,13.4692,13.5936,19455.907634613,0
+CRT.US,D,20120615,000000,13.4597,13.616,13.065,13.1893,65111.340158361,0
+CRT.US,D,20120618,000000,13.0471,13.4271,12.9526,13.3129,43188.437972561,0
+CRT.US,D,20120619,000000,13.239,13.7995,13.2248,13.7995,25044.056470663,0
+CRT.US,D,20120620,000000,13.7357,14.2147,13.5168,13.7966,33186.848711102,0
+CRT.US,D,20120621,000000,13.7479,13.848,13.4692,13.6563,49257.586612784,0
+CRT.US,D,20120622,000000,13.8349,14.3945,13.5356,13.7592,60160.24884073,0
+CRT.US,D,20120625,000000,13.6085,13.9556,13.5702,13.8572,28365.09289637,0
+CRT.US,D,20120626,000000,13.8387,14.371,13.7592,14.2654,48068.982652246,0
+CRT.US,D,20120627,000000,14.4113,14.6685,14.1849,14.312,51734.201160054,0
+CRT.US,D,20120628,000000,14.1502,14.3945,13.9743,14.3945,17902.812711359,0
+CRT.US,D,20120629,000000,14.5739,14.6732,14.0933,14.3504,55310.701926201,0
+CRT.US,D,20120702,000000,14.2569,14.7247,14.1632,14.5983,41394.843147219,0
+CRT.US,D,20120703,000000,14.7602,14.7602,14.5581,14.6105,29563.31685299,0
+CRT.US,D,20120705,000000,14.6835,15.0455,14.3092,14.9661,19776.57417073,0
+CRT.US,D,20120706,000000,14.8349,15.3824,14.8349,15.2429,37555.395821456,0
+CRT.US,D,20120709,000000,15.1728,15.5647,15.1728,15.4937,3552.9852201656,0
+CRT.US,D,20120710,000000,15.4937,15.4937,14.8379,15.1484,29879.707835292,0
+CRT.US,D,20120711,000000,15.2503,15.4881,15.0108,15.3542,15723.349154223,0
+CRT.US,D,20120712,000000,15.3796,15.3796,14.762,14.9136,48230.38480876,0
+CRT.US,D,20120713,000000,14.8398,14.9874,14.7602,14.8266,10507.17350007,0
+CRT.US,D,20120716,000000,15.0025,15.0718,14.488,14.8153,15838.789107224,0
+CRT.US,D,20120717,000000,14.9548,15.1503,14.3887,14.9987,13206.116845711,0
+CRT.US,D,20120718,000000,15.0736,15.3767,14.9033,15.3767,28093.595229126,0
+CRT.US,D,20120719,000000,15.3824,15.4683,15.1503,15.3188,26602.495836187,0
+CRT.US,D,20120720,000000,15.1942,15.4862,15.1942,15.4374,13539.610043272,0
+CRT.US,D,20120723,000000,15.4683,15.7696,15.2832,15.3992,41489.9742196,0
+CRT.US,D,20120724,000000,15.5405,15.7826,15.2832,15.3122,19409.945431104,0
+CRT.US,D,20120725,000000,15.3561,15.4488,15.2832,15.3392,48721.004609017,0
+CRT.US,D,20120726,000000,15.4862,15.7826,15.2804,15.7313,26344.89371884,0
+CRT.US,D,20120727,000000,15.7435,15.9801,15.4992,15.9447,19344.743235426,0
+CRT.US,D,20120730,000000,15.8548,16.1926,15.7492,16.172,29801.67897817,0
+CRT.US,D,20120731,000000,16.173,16.173,15.8941,16.0811,17539.390637093,0
+CRT.US,D,20120801,000000,16.1795,16.1795,15.9352,16.0625,8930.5630308316,0
+CRT.US,D,20120802,000000,16.0578,16.1513,15.3412,15.6518,18384.881403987,0
+CRT.US,D,20120803,000000,15.7762,15.7762,15.2804,15.4554,35291.490076478,0
+CRT.US,D,20120806,000000,15.4413,15.4413,15.2596,15.4077,4449.7826328369,0
+CRT.US,D,20120807,000000,15.3561,16.0408,15.3561,15.821,51341.919097538,0
+CRT.US,D,20120808,000000,15.721,15.9709,15.3851,15.6219,15057.431647556,0
+CRT.US,D,20120809,000000,15.721,16.054,15.721,16.0215,35827.00319179,0
+CRT.US,D,20120810,000000,15.8959,16.0111,15.7239,15.8988,28406.779546065,0
+CRT.US,D,20120813,000000,15.8988,15.8988,15.7351,15.7968,12285.803887058,0
+CRT.US,D,20120814,000000,15.721,16.4563,15.721,16.3216,83176.623914685,0
+CRT.US,D,20120815,000000,16.1999,16.4563,16.0625,16.1477,20187.027336958,0
+CRT.US,D,20120816,000000,16.2675,16.4834,16.0026,16.3348,40866.812251082,0
+CRT.US,D,20120817,000000,16.3964,16.4451,16.2244,16.3403,15483.91814059,0
+CRT.US,D,20120820,000000,16.2936,16.3946,16.1345,16.3049,31506.556061854,0
+CRT.US,D,20120821,000000,16.2635,16.389,15.9961,16.1458,20875.391501154,0
+CRT.US,D,20120822,000000,16.2936,16.2936,15.7146,15.8455,20237.265094283,0
+CRT.US,D,20120823,000000,15.9193,16.0111,15.7565,15.7884,25934.440552611,0
+CRT.US,D,20120824,000000,15.8587,16.2917,15.5967,15.9119,32595.753396194,0
+CRT.US,D,20120827,000000,15.9831,16.2244,15.694,15.7819,28316.992915954,0
+CRT.US,D,20120828,000000,15.7239,15.8239,15.4693,15.5967,28047.633025616,0
+CRT.US,D,20120829,000000,15.6031,15.7068,15.0856,15.3561,128109.48784372,0
+CRT.US,D,20120830,000000,15.125,15.3224,15.0504,15.0718,24862.345433529,0
+CRT.US,D,20120831,000000,15.066,15.1765,14.5834,14.6218,70556.257941612,0
+CRT.US,D,20120904,000000,14.5058,14.5058,13.9482,13.9789,92187.353579545,0
+CRT.US,D,20120905,000000,13.7319,14.0201,13.5738,13.616,139625.6920441,0
+CRT.US,D,20120906,000000,13.7021,14.2102,13.5693,13.8003,74880.980625362,0
+CRT.US,D,20120907,000000,13.8106,14.0407,13.7198,13.8705,49242.622174433,0
+CRT.US,D,20120910,000000,13.7872,13.8582,13.6769,13.7021,37357.651457518,0
+CRT.US,D,20120911,000000,13.7405,14.0641,13.6225,14.0333,80487.300565126,0
+CRT.US,D,20120912,000000,14.1437,14.2408,13.9828,14.2119,28111.766332839,0
+CRT.US,D,20120913,000000,14.1147,14.2962,14.0528,14.0698,29149.657021401,0
+CRT.US,D,20120914,000000,13.8995,14.169,13.8995,14.0904,43025.966927596,0
+CRT.US,D,20120917,000000,14.0968,14.2345,14.0772,14.167,34981.512424899,0
+CRT.US,D,20120918,000000,14.226,14.2325,13.6795,13.7546,50099.870714315,0
+CRT.US,D,20120919,000000,13.7815,13.847,13.3616,13.3979,52737.887418096,0
+CRT.US,D,20120920,000000,13.4663,13.5768,13.3729,13.4345,36741.971708175,0
+CRT.US,D,20120921,000000,13.5814,13.5814,13.4392,13.4702,20391.185031619,0
+CRT.US,D,20120924,000000,13.4702,13.5814,13.004,13.0388,67540.923613667,0
+CRT.US,D,20120925,000000,13.4495,13.4495,12.7468,12.949,66962.654960204,0
+CRT.US,D,20120926,000000,12.9283,13.0874,12.5617,12.8994,63812.640687091,0
+CRT.US,D,20120927,000000,12.8798,13.3007,12.7581,13.1632,71867.784074325,0
+CRT.US,D,20120928,000000,13.0388,13.2755,12.9864,13.0771,31130.307326144,0
+CRT.US,D,20121001,000000,13.153,13.3774,13.021,13.2587,50335.026174134,0
+CRT.US,D,20121002,000000,13.3652,13.502,13.311,13.4972,30837.431889826,0
+CRT.US,D,20121003,000000,13.4056,13.4542,13.1782,13.2043,24791.798795584,0
+CRT.US,D,20121004,000000,13.1632,13.3007,12.9424,13.1941,29506.665764943,0
+CRT.US,D,20121005,000000,13.1548,13.2931,12.9312,13.0453,41554.107526823,0
+CRT.US,D,20121008,000000,13.0621,13.2043,12.9444,13.0191,26440.02479122,0
+CRT.US,D,20121009,000000,13.1717,13.1866,13.0108,13.0191,93200.659833672,0
+CRT.US,D,20121010,000000,13.0874,13.0977,12.9247,12.9247,34258.943830183,0
+CRT.US,D,20121011,000000,13.0838,13.1445,12.9041,13.0388,35054.196839751,0
+CRT.US,D,20121012,000000,12.9086,12.949,12.8209,12.889,31745.987075488,0
+CRT.US,D,20121015,000000,12.8413,12.8863,12.137,12.2126,99077.408552225,0
+CRT.US,D,20121016,000000,12.179,12.179,11.5475,11.6026,187173.05713093,0
+CRT.US,D,20121017,000000,11.5718,11.8431,11.5625,11.7067,84773.543264543,0
+CRT.US,D,20121018,000000,11.8114,11.8114,11.5138,11.5587,130097.62036763,0
+CRT.US,D,20121019,000000,11.5475,11.7543,11.5475,11.699,85194.685315309,0
+CRT.US,D,20121022,000000,11.874,12.077,11.5147,11.6738,130734.67788606,0
+CRT.US,D,20121023,000000,11.5372,11.7111,11.2827,11.4316,139435.42989934,0
+CRT.US,D,20121024,000000,11.2639,11.5147,11.177,11.4774,68048.645629184,0
+CRT.US,D,20121025,000000,11.3603,11.6186,11.2408,11.5597,42746.987041175,0
+CRT.US,D,20121026,000000,11.4708,11.6859,11.191,11.4353,88115.957459326,0
+CRT.US,D,20121031,000000,11.4128,12.1098,11.3081,11.6243,120363.25321961,0
+CRT.US,D,20121101,000000,11.6336,11.8759,11.6336,11.757,37527.604721659,0
+CRT.US,D,20121102,000000,11.7385,11.9189,11.3379,11.5008,59725.211240065,0
+CRT.US,D,20121105,000000,11.3379,11.7748,11.3379,11.7337,43438.557870732,0
+CRT.US,D,20121106,000000,11.6524,11.9021,11.6524,11.8759,44644.264046529,0
+CRT.US,D,20121107,000000,11.7385,11.7385,11.3558,11.4334,52347.743132489,0
+CRT.US,D,20121108,000000,11.3558,11.5559,11.3379,11.3652,57061.541213395,0
+CRT.US,D,20121109,000000,11.3613,11.3613,11.0536,11.1957,81924.955535379,0
+CRT.US,D,20121112,000000,11.2135,11.2595,10.8852,10.9965,62723.44335275,0
+CRT.US,D,20121113,000000,10.9833,11.0835,10.6849,10.9018,60940.537411945,0
+CRT.US,D,20121114,000000,10.8973,11.2762,10.8898,11.1424,102750.1092792,0
+CRT.US,D,20121115,000000,11.1424,11.4427,10.6896,10.874,78182.777058904,0
+CRT.US,D,20121116,000000,10.7908,10.8852,10.218,10.3294,124758.5225413,0
+CRT.US,D,20121119,000000,10.3996,10.9468,10.3996,10.9468,112212.97876,0
+CRT.US,D,20121120,000000,10.9338,11.177,10.8468,10.8468,72766.719263904,0
+CRT.US,D,20121121,000000,11.1844,11.1844,10.9018,11.0039,37812.997938803,0
+CRT.US,D,20121123,000000,11.0442,11.324,11.0442,11.324,41570.140853629,0
+CRT.US,D,20121126,000000,11.3613,11.4249,11.2491,11.2649,49785.617508923,0
+CRT.US,D,20121127,000000,11.3706,11.4062,11.2359,11.3558,74397.843044281,0
+CRT.US,D,20121128,000000,11.2931,11.2931,11.0227,11.1312,48109.600413489,0
+CRT.US,D,20121129,000000,11.1434,11.1434,11.0302,11.0845,33867.730656121,0
+CRT.US,D,20121130,000000,11.0133,11.192,11.0133,11.192,44414.453028979,0
+CRT.US,D,20121203,000000,11.1789,11.2827,11.02,11.1434,137486.8462482,0
+CRT.US,D,20121204,000000,11.1153,11.2069,11.0302,11.0545,73341.781252005,0
+CRT.US,D,20121205,000000,10.9758,11.064,10.874,10.9758,88013.344167768,0
+CRT.US,D,20121206,000000,10.9515,10.989,10.6727,10.6821,97917.664579939,0
+CRT.US,D,20121207,000000,10.6765,10.9478,10.6765,10.8524,59729.48679388,0
+CRT.US,D,20121210,000000,10.8084,10.8364,10.64,10.7636,34735.668080542,0
+CRT.US,D,20121211,000000,10.7206,10.8328,10.5539,10.6287,117249.58115392,0
+CRT.US,D,20121212,000000,10.64,10.64,10.3473,10.3621,91704.215998463,0
+CRT.US,D,20121213,000000,10.3061,10.4557,9.9608,10.3108,198525.7213979,0
+CRT.US,D,20121214,000000,10.1274,10.2835,10.0001,10.088,83791.234775574,0
+CRT.US,D,20121217,000000,10.088,10.2751,10.0235,10.2451,164837.56400199,0
+CRT.US,D,20121218,000000,10.2416,10.772,10.2416,10.7589,119518.83134116,0
+CRT.US,D,20121219,000000,10.7176,11.1863,10.714,11.1405,90480.338718955,0
+CRT.US,D,20121220,000000,11.1863,11.5821,10.8132,11.4896,101933.47850056,0
+CRT.US,D,20121221,000000,11.5616,11.5616,11.2724,11.4334,38228.7955473,0
+CRT.US,D,20121224,000000,11.496,11.496,11.1554,11.3941,25164.840865932,0
+CRT.US,D,20121226,000000,11.5138,11.5138,11.3164,11.3567,69007.438572171,0
+CRT.US,D,20121227,000000,11.4792,11.4886,11.1761,11.3584,81442.886842751,0
+CRT.US,D,20121228,000000,11.2126,11.3275,11.1405,11.2874,78662.707974625,0
+CRT.US,D,20121231,000000,11.3584,11.4886,11.1574,11.4586,80388.962827382,0
+CRT.US,D,20130102,000000,11.5195,11.7234,11.5034,11.5924,107766.40279251,0
+CRT.US,D,20130103,000000,11.6597,12.1545,11.6597,12.0424,86864.289080018,0
+CRT.US,D,20130104,000000,12.0499,12.4046,11.9358,12.31,65160.509027232,0
+CRT.US,D,20130107,000000,12.2669,12.4091,12.2641,12.2792,49775.997512839,0
+CRT.US,D,20130108,000000,12.1837,12.2792,12.0322,12.1192,27441.573272357,0
+CRT.US,D,20130109,000000,12.2969,12.397,12.0087,12.0499,74382.87860593,0
+CRT.US,D,20130110,000000,12.1705,12.3138,12.0788,12.1406,21112.684737879,0
+CRT.US,D,20130111,000000,12.1079,12.4091,12.0547,12.3493,65460.866682727,0
+CRT.US,D,20130114,000000,12.4325,12.4746,12.2547,12.3493,50051.770733898,0
+CRT.US,D,20130115,000000,12.3343,12.6777,12.1612,12.6485,85920.460575384,0
+CRT.US,D,20130116,000000,12.6485,13.0471,12.6233,13.0201,81829.824462998,0
+CRT.US,D,20130117,000000,13.1416,13.1416,12.8012,12.8012,29705.479017336,0
+CRT.US,D,20130118,000000,12.9424,13.1324,12.8161,13.1145,74137.034261573,0
+CRT.US,D,20130122,000000,13.1324,13.5243,13.0612,13.5056,109582.4442754,0
+CRT.US,D,20130123,000000,13.5208,13.5926,13.2577,13.2811,49312.099923924,0
+CRT.US,D,20130124,000000,13.2062,13.239,12.9602,13.0771,39633.314975489,0
+CRT.US,D,20130125,000000,13.0098,13.1678,12.9312,13.0678,47638.220605398,0
+CRT.US,D,20130128,000000,12.9086,13.1678,12.8741,13.1267,39344.715092984,0
+CRT.US,D,20130129,000000,13.1725,13.2052,12.9799,13.0967,30419.496504422,0
+CRT.US,D,20130130,000000,13.0967,13.0967,13.0547,13.0753,19455.907634613,0
+CRT.US,D,20130131,000000,13.1304,13.239,12.8985,13.051,51223.272479175,0
+CRT.US,D,20130201,000000,13.0967,13.1893,13.051,13.1408,38760.033108798,0
+CRT.US,D,20130204,000000,13.0547,13.1876,12.9835,13.1408,27099.528967167,0
+CRT.US,D,20130205,000000,13.1828,13.4195,13.1221,13.3597,41668.478591372,0
+CRT.US,D,20130206,000000,13.3597,13.3597,12.9864,13.2212,56402.037037449,0
+CRT.US,D,20130207,000000,13.1408,13.2006,12.9472,12.9565,19976.456311575,0
+CRT.US,D,20130208,000000,13.0219,13.1511,13.0108,13.0191,18570.867994933,0
+CRT.US,D,20130211,000000,13.0967,13.0967,12.8985,12.9154,22201.882072221,0
+CRT.US,D,20130212,000000,12.8413,12.862,12.5849,12.6504,92017.400315404,0
+CRT.US,D,20130213,000000,12.5206,12.8732,12.4794,12.7741,57260.354465786,0
+CRT.US,D,20130214,000000,12.8441,12.8441,12.7112,12.7216,25931.233887251,0
+CRT.US,D,20130215,000000,12.7571,12.9061,12.2399,12.2923,52119.001003394,0
+CRT.US,D,20130219,000000,12.2193,12.2491,12.093,12.1545,43097.582453994,0
+CRT.US,D,20130220,000000,12.1545,12.1782,12.0489,12.0573,19467.665407604,0
+CRT.US,D,20130221,000000,12.0406,12.0406,11.5195,11.8011,81908.922208573,0
+CRT.US,D,20130222,000000,11.7496,12.1782,11.5756,11.9367,66628.09287419,0
+CRT.US,D,20130225,000000,11.8759,12.1782,11.8703,12.1079,54874.595437084,0
+CRT.US,D,20130226,000000,12.0828,12.1406,11.99,12.0743,26729.693562179,0
+CRT.US,D,20130227,000000,12.0013,12.6553,12.0013,12.4794,57050.852328857,0
+CRT.US,D,20130228,000000,12.5148,12.5476,12.1545,12.2296,39707.068278796,0
+CRT.US,D,20130301,000000,12.1098,12.1098,11.96,11.99,23913.172486627,0
+CRT.US,D,20130304,000000,11.9647,12.0013,11.8759,12.0013,61356.335020442,0
+CRT.US,D,20130305,000000,11.9525,12.0078,11.6748,11.6748,36856.342772724,0
+CRT.US,D,20130306,000000,11.6393,11.685,11.2201,11.5213,133887.89882453,0
+CRT.US,D,20130307,000000,11.4568,11.715,11.2948,11.6973,46161.016762358,0
+CRT.US,D,20130308,000000,11.7618,11.9525,11.6186,11.862,46367.312233925,0
+CRT.US,D,20130311,000000,11.715,12.0116,11.7047,11.8525,27560.21989072,0
+CRT.US,D,20130312,000000,11.7982,11.874,11.7468,11.8142,26930.644591479,0
+CRT.US,D,20130313,000000,11.7468,11.9124,11.7299,11.8993,23009.961743233,0
+CRT.US,D,20130314,000000,11.8217,11.9377,11.7047,11.9377,45177.639384935,0
+CRT.US,D,20130315,000000,11.8339,12.1098,11.8339,12.1098,71329.064293651,0
+CRT.US,D,20130318,000000,11.99,12.1079,11.8759,11.96,39530.701683931,0
+CRT.US,D,20130319,000000,11.9854,11.9909,11.787,11.7982,26344.89371884,0
+CRT.US,D,20130320,000000,11.7618,11.9854,11.7047,11.7496,20271.469524802,0
+CRT.US,D,20130321,000000,11.7047,11.9396,11.5382,11.7206,20724.67822918,0
+CRT.US,D,20130322,000000,11.7496,12.0499,11.6447,11.9647,117082.83455514,0
+CRT.US,D,20130325,000000,11.8936,12.2483,11.7327,12.1724,46722.18320056,0
+CRT.US,D,20130326,000000,12.1529,12.5532,12.1529,12.5336,36935.440518299,0
+CRT.US,D,20130327,000000,12.5121,12.7545,12.4223,12.6336,35207.047888633,0
+CRT.US,D,20130328,000000,12.63,12.8049,12.5608,12.645,29115.452590883,0
+CRT.US,D,20130401,000000,12.5232,12.6393,12.1969,12.2081,26890.026830237,0
+CRT.US,D,20130402,000000,12.1969,12.2586,11.9423,11.9423,30584.105326293,0
+CRT.US,D,20130403,000000,12.0406,12.0406,11.5157,11.7589,39339.370650715,0
+CRT.US,D,20130404,000000,11.7589,11.7767,11.5466,11.7449,25361.516341417,0
+CRT.US,D,20130405,000000,11.7589,12.2023,11.5877,12.1069,39836.403781695,0
+CRT.US,D,20130408,000000,12.2586,12.5363,12.1069,12.5187,58912.856015238,0
+CRT.US,D,20130409,000000,12.5045,12.6224,12.3772,12.5804,35843.036518597,0
+CRT.US,D,20130410,000000,12.5299,12.8106,12.5299,12.6572,46211.254519682,0
+CRT.US,D,20130411,000000,12.6485,12.7207,12.4512,12.7076,35328.901172357,0
+CRT.US,D,20130412,000000,12.6656,12.6656,12.2856,12.5232,27497.15547195,0
+CRT.US,D,20130415,000000,12.2782,12.5505,12.1153,12.3559,35150.396800586,0
+CRT.US,D,20130416,000000,12.3324,12.6263,12.2491,12.3241,23854.383621672,0
+CRT.US,D,20130417,000000,12.3202,12.3202,11.9976,12.0778,23771.010322282,0
+CRT.US,D,20130418,000000,11.9976,12.5804,11.9319,12.4906,28967.945984268,0
+CRT.US,D,20130419,000000,12.4718,12.5363,12.2306,12.2306,26700.833573928,0
+CRT.US,D,20130422,000000,12.3241,12.4569,11.9976,12.1079,47274.798531134,0
+CRT.US,D,20130423,000000,12.1733,12.5121,12.1733,12.3241,33963.930616957,0
+CRT.US,D,20130424,000000,12.2586,12.3924,12.2586,12.3642,19599.138687412,0
+CRT.US,D,20130425,000000,12.3586,12.73,12.3586,12.5187,57319.143330741,0
+CRT.US,D,20130426,000000,12.6103,12.7019,12.3933,12.4794,70376.684681386,0
+CRT.US,D,20130429,000000,12.4878,12.6103,12.3895,12.5972,182756.41004016,0
+CRT.US,D,20130430,000000,12.5972,12.6103,12.4924,12.5522,27449.055491532,0
+CRT.US,D,20130501,000000,12.4532,12.6664,12.4484,12.5588,42454.111604856,0
+CRT.US,D,20130502,000000,12.6664,12.7112,12.5859,12.6103,35794.936538179,0
+CRT.US,D,20130503,000000,12.6476,12.7732,12.5083,12.5972,27136.940063046,0
+CRT.US,D,20130506,000000,12.412,12.5588,12.412,12.5083,11946.966247229,0
+CRT.US,D,20130507,000000,12.497,12.6803,12.3989,12.5355,52888.600690071,0
+CRT.US,D,20130508,000000,12.4878,12.7694,12.4794,12.5522,19513.627611115,0
+CRT.US,D,20130509,000000,12.5439,12.6711,12.4878,12.5522,21122.304733963,0
+CRT.US,D,20130510,000000,12.4878,12.6374,12.4418,12.5018,22046.893246432,0
+CRT.US,D,20130513,000000,12.4653,12.5972,12.4484,12.5439,21472.900146783,0
+CRT.US,D,20130514,000000,12.6206,12.7909,12.5729,12.745,59744.451232233,0
+CRT.US,D,20130515,000000,12.6206,12.8031,12.5588,12.7112,14689.734019476,0
+CRT.US,D,20130516,000000,12.6233,12.7965,12.5206,12.5776,30958.216285097,0
+CRT.US,D,20130517,000000,12.5776,12.745,12.5776,12.73,12728.3237069,0
+CRT.US,D,20130520,000000,12.7694,12.891,12.6476,12.8676,49323.857696915,0
+CRT.US,D,20130521,000000,12.8732,12.9713,12.7348,12.876,45177.639384935,0
+CRT.US,D,20130522,000000,12.8562,13.356,12.8562,13.1632,89877.485631055,0
+CRT.US,D,20130523,000000,12.9976,13.1959,12.9817,13.1548,25966.507206223,0
+CRT.US,D,20130524,000000,13.0294,13.1848,13.0135,13.0191,26381.235926266,0
+CRT.US,D,20130528,000000,13.1128,13.2671,13.0294,13.1893,43163.853538126,0
+CRT.US,D,20130529,000000,13.0903,13.1324,12.7507,12.8863,14520.849643788,0
+CRT.US,D,20130530,000000,12.6065,12.7328,12.4541,12.4952,35318.21228782,0
+CRT.US,D,20130531,000000,12.5299,12.6411,12.5299,12.5299,7399.9147651044,0
+CRT.US,D,20130603,000000,12.5289,12.7552,12.1519,12.1575,63518.696362318,0
+CRT.US,D,20130604,000000,12.2023,12.3222,12.1519,12.2248,8165.238897968,0
+CRT.US,D,20130605,000000,12.2959,12.4278,12.136,12.2865,13962.889870946,0
+CRT.US,D,20130606,000000,12.2923,12.2923,12.106,12.1519,11635.919707198,0
+CRT.US,D,20130607,000000,12.1519,12.2726,12.019,12.1014,28013.428595097,0
+CRT.US,D,20130610,000000,12.1323,12.2389,11.888,12.2389,30816.05412075,0
+CRT.US,D,20130611,000000,12.0621,12.1153,11.9058,11.9058,9515.2450150165,0
+CRT.US,D,20130612,000000,11.9058,12.0519,11.6297,11.6822,22255.326494907,0
+CRT.US,D,20130613,000000,11.5008,12.005,11.4062,11.8291,43357.322348249,0
+CRT.US,D,20130614,000000,11.7215,11.7215,11.6084,11.643,5527.2221941867,0
+CRT.US,D,20130617,000000,11.6944,11.9377,11.5484,11.685,40889.25890861,0
+CRT.US,D,20130618,000000,11.7908,12.0519,11.6084,11.8515,38386.991038451,0
+CRT.US,D,20130619,000000,11.8777,12.019,11.8104,11.9452,35253.010092143,0
+CRT.US,D,20130620,000000,11.7589,11.7589,10.9918,11.1948,180756.51974325,0
+CRT.US,D,20130621,000000,11.2546,11.6683,11.0368,11.6683,40545.076826511,0
+CRT.US,D,20130624,000000,11.5944,11.9293,11.2286,11.6485,57230.425589082,0
+CRT.US,D,20130625,000000,11.8133,12.2107,11.6766,11.8169,27069.600090462,0
+CRT.US,D,20130626,000000,11.9161,12.3129,11.8104,12.1079,33662.504073008,0
+CRT.US,D,20130627,000000,12.1827,12.3212,11.7861,11.8674,36138.049731823,0
+CRT.US,D,20130628,000000,11.874,11.99,11.5756,11.9377,31289.571705748,0
+CRT.US,D,20130701,000000,12.0097,12.2678,12.002,12.0641,8966.9052382581,0
+CRT.US,D,20130702,000000,12.1491,12.3782,12.1491,12.1491,21845.942217132,0
+CRT.US,D,20130703,000000,12.2202,12.4615,12.1079,12.4374,22029.791031172,0
+CRT.US,D,20130705,000000,12.338,12.4681,12.3287,12.3493,10742.328959887,0
+CRT.US,D,20130708,000000,12.3287,12.4374,12.2089,12.2258,19266.714378304,0
+CRT.US,D,20130709,000000,12.2174,12.2174,11.8824,11.888,29079.110383455,0
+CRT.US,D,20130710,000000,11.8133,12.0209,11.716,11.9124,33268.084233585,0
+CRT.US,D,20130711,000000,11.9338,12.0134,11.8197,11.8824,11257.53319458,0
+CRT.US,D,20130712,000000,12.1491,12.1536,11.804,11.804,23948.445805598,0
+CRT.US,D,20130715,000000,11.8197,12.0359,11.804,11.9002,44296.875299069,0
+CRT.US,D,20130716,000000,11.8544,12.0743,11.7262,11.9161,21166.129160566,0
+CRT.US,D,20130717,000000,11.9161,12.0863,11.8403,11.874,42882.735874796,0
+CRT.US,D,20130718,000000,12.0134,12.093,11.862,11.8824,21351.046863059,0
+CRT.US,D,20130719,000000,11.9189,12.1874,11.9161,12.1491,33734.119599407,0
+CRT.US,D,20130722,000000,12.1491,12.1594,12.0828,12.1416,28311.648473685,0
+CRT.US,D,20130723,000000,12.0743,12.2258,12.0743,12.1545,24137.639061908,0
+CRT.US,D,20130724,000000,12.2174,12.3287,12.0863,12.0863,26430.404795137,0
+CRT.US,D,20130725,000000,12.0863,12.3606,12.0863,12.236,38788.893097049,0
+CRT.US,D,20130726,000000,12.281,12.3081,12.1594,12.1782,41522.040873212,0
+CRT.US,D,20130729,000000,12.1603,12.3689,12.1603,12.2219,41401.256477942,0
+CRT.US,D,20130730,000000,12.1762,12.355,12.1762,12.1799,14425.718571407,0
+CRT.US,D,20130731,000000,12.3232,12.3232,12.1762,12.2313,16159.455643341,0
+CRT.US,D,20130801,000000,12.4194,12.4194,12.1762,12.1996,28629.108344439,0
+CRT.US,D,20130802,000000,12.2848,12.2932,12.1959,12.1996,12176.777264779,0
+CRT.US,D,20130805,000000,12.2978,12.2978,11.9761,12.2596,26047.742728705,0
+CRT.US,D,20130806,000000,12.3314,12.3314,12.1536,12.2081,24089.53908149,0
+CRT.US,D,20130807,000000,12.1651,12.2848,12.1536,12.1996,11777.012983088,0
+CRT.US,D,20130808,000000,12.3119,12.3232,12.1536,12.3232,36434.131833503,0
+CRT.US,D,20130809,000000,12.3521,12.355,12.2389,12.2932,28015.566372005,0
+CRT.US,D,20130812,000000,12.1799,12.3867,12.0641,12.355,44783.219545511,0
+CRT.US,D,20130813,000000,12.2978,12.5644,12.2014,12.5644,30454.769823393,0
+CRT.US,D,20130814,000000,12.5579,12.9789,12.5579,12.7929,62101.350272685,0
+CRT.US,D,20130815,000000,12.789,12.949,12.4952,12.5944,35462.512229073,0
+CRT.US,D,20130816,000000,12.6421,12.7067,12.4194,12.4643,17173.830785921,0
+CRT.US,D,20130819,000000,12.6365,12.7019,12.2885,12.5215,22666.848549589,0
+CRT.US,D,20130820,000000,12.5719,12.8189,12.3483,12.7067,31074.72512655,0
+CRT.US,D,20130821,000000,12.6469,13.0576,12.6028,12.7703,50690.966029223,0
+CRT.US,D,20130822,000000,12.6206,13.1221,12.6206,13.0576,44683.812919316,0
+CRT.US,D,20130823,000000,12.9077,13.109,12.7748,12.9077,25991.091640658,0
+CRT.US,D,20130826,000000,12.9733,13.2998,12.73,12.8732,37434.611426187,0
+CRT.US,D,20130827,000000,12.9939,13.0864,12.8161,13.0117,23681.223692169,0
+CRT.US,D,20130828,000000,13.2867,13.4072,13.0997,13.2922,31111.067333977,0
+CRT.US,D,20130829,000000,13.3391,13.6151,13.064,13.2698,54091.100200506,0
+CRT.US,D,20130830,000000,13.2203,13.2203,12.6897,12.7458,36380.687410818,0
+CRT.US,D,20130903,000000,12.787,13.0445,12.5187,12.7067,52711.165206754,0
+CRT.US,D,20130904,000000,12.8517,12.8517,12.5673,12.7571,28430.295092048,0
+CRT.US,D,20130905,000000,12.7067,12.787,12.5701,12.7825,35046.714620574,0
+CRT.US,D,20130906,000000,12.7757,12.9835,12.6233,12.8985,43603.166692605,0
+CRT.US,D,20130909,000000,12.9649,13.3177,12.9199,13.064,39010.153006969,0
+CRT.US,D,20130910,000000,13.093,13.093,12.7423,12.9105,95374.778948539,0
+CRT.US,D,20130911,000000,12.9649,13.0948,12.7665,12.8779,32859.768844263,0
+CRT.US,D,20130912,000000,12.8741,12.9649,12.6469,12.6469,43620.268907864,0
+CRT.US,D,20130913,000000,12.8648,12.9621,12.7497,12.7825,32036.724734899,0
+CRT.US,D,20130916,000000,12.876,13.0248,12.7458,12.7458,45122.057185341,0
+CRT.US,D,20130917,000000,12.8133,12.9012,12.6759,12.8263,47436.200687645,0
+CRT.US,D,20130918,000000,12.832,13.0098,12.7675,13.0098,124761.72920667,0
+CRT.US,D,20130919,000000,12.9434,13.05,12.9434,13.05,29481.012442056,0
+CRT.US,D,20130920,000000,12.9677,13.2698,12.9677,13.1361,60210.486598053,0
+CRT.US,D,20130923,000000,13.1893,13.3007,12.9546,13.2839,46089.401235957,0
+CRT.US,D,20130924,000000,13.4047,13.4047,13.2052,13.2839,16401.024433882,0
+CRT.US,D,20130925,000000,13.2597,13.5429,13.2597,13.5001,61868.332589773,0
+CRT.US,D,20130926,000000,13.4607,13.5738,13.4047,13.5215,24793.936572492,0
+CRT.US,D,20130927,000000,13.4607,13.6253,13.2465,13.4485,46075.50568606,0
+CRT.US,D,20130930,000000,13.3007,13.53,13.1773,13.2239,26474.229221739,0
+CRT.US,D,20131001,000000,13.2839,13.3895,13.1678,13.2597,40310.990255148,0
+CRT.US,D,20131002,000000,12.8807,13.2931,12.832,13.0977,43263.260164321,0
+CRT.US,D,20131003,000000,13.1632,13.2774,12.949,12.9677,47201.045227827,0
+CRT.US,D,20131004,000000,13.1202,13.1632,12.9546,13.1202,11506.584204296,0
+CRT.US,D,20131007,000000,13.0977,13.1511,13.0294,13.1163,76843.459826392,0
+CRT.US,D,20131008,000000,12.9799,13.1061,12.9546,12.9874,41609.689726416,0
+CRT.US,D,20131009,000000,12.8938,13.0172,12.787,12.889,44316.115291235,0
+CRT.US,D,20131010,000000,13.0331,13.2539,12.9173,13.1435,37314.895919369,0
+CRT.US,D,20131011,000000,13.2427,13.2427,12.9957,13.093,11138.886576217,0
+CRT.US,D,20131014,000000,13.1128,13.2597,13.0014,13.1435,18142.243724992,0
+CRT.US,D,20131015,000000,13.2597,13.3747,13.0294,13.2166,30100.967745212,0
+CRT.US,D,20131016,000000,13.2343,13.3007,13.1248,13.2867,32582.92673475,0
+CRT.US,D,20131017,000000,13.2671,13.4702,13.1678,13.4702,14983.67834425,0
+CRT.US,D,20131018,000000,13.3671,13.6179,13.3671,13.5833,27802.857569713,0
+CRT.US,D,20131021,000000,13.6629,14.0913,13.6505,14.0726,59823.548977809,0
+CRT.US,D,20131022,000000,14.0333,14.2016,13.9763,14.065,46521.232171261,0
+CRT.US,D,20131023,000000,14.168,14.168,13.9894,13.9894,18985.596714977,0
+CRT.US,D,20131024,000000,13.9763,1.41428,13.9061,13.9809,48510.433583633,0
+CRT.US,D,20131025,000000,13.9361,14.0959,13.9361,13.9659,20431.802792859,0
+CRT.US,D,20131028,000000,13.9154,13.9154,13.6179,13.6712,20044.865172614,0
+CRT.US,D,20131029,000000,14.2102,14.2102,13.5646,13.6393,27356.062196059,0
+CRT.US,D,20131030,000000,13.7255,13.7546,13.5253,13.6282,24376.001187087,0
+CRT.US,D,20131031,000000,13.5253,13.6544,13.5047,13.6103,33216.777587807,0
+CRT.US,D,20131101,000000,13.7077,13.7255,13.502,13.7255,31383.633889676,0
+CRT.US,D,20131104,000000,13.7479,13.7546,13.5702,13.5702,19559.589814625,0
+CRT.US,D,20131105,000000,13.5253,13.616,13.2961,13.3308,76165.784546734,0
+CRT.US,D,20131106,000000,13.3308,13.3802,13.1838,13.2698,32604.304503825,0
+CRT.US,D,20131107,000000,13.3709,13.4027,13.1481,13.311,27853.095327039,0
+CRT.US,D,20131108,000000,13.2278,13.3709,13.0734,13.2661,27343.235534614,0
+CRT.US,D,20131111,000000,13.3334,13.6011,13.2156,13.3007,12684.499280297,0
+CRT.US,D,20131112,000000,13.3007,13.4859,13.2156,13.2765,17192.001889634,0
+CRT.US,D,20131113,000000,13.252,13.5439,13.2231,13.3484,32891.835497875,0
+CRT.US,D,20131114,000000,13.2886,13.4112,13.2698,13.2961,20302.46728996,0
+CRT.US,D,20131115,000000,13.4056,13.4214,13.2156,13.2465,15380.235960578,0
+CRT.US,D,20131118,000000,13.2231,13.5104,13.2231,13.3195,21021.829219313,0
+CRT.US,D,20131119,000000,13.4027,13.4027,13.1145,13.1838,64267.987168376,0
+CRT.US,D,20131120,000000,13.1481,13.3334,13.1481,13.2765,20649.85603742,0
+CRT.US,D,20131121,000000,13.327,13.5646,13.2765,13.4374,19776.57417073,0
+CRT.US,D,20131122,000000,13.3969,13.4785,13.3969,13.4392,7335.7814578812,0
+CRT.US,D,20131125,000000,13.4588,13.5926,13.138,13.138,66988.308283094,0
+CRT.US,D,20131126,000000,13.137,13.2503,13.0585,13.0658,49839.061931607,0
+CRT.US,D,20131127,000000,12.9985,13.1511,12.9507,13.1511,13799.349937527,0
+CRT.US,D,20131129,000000,13.0201,13.137,13.004,13.137,7706.6857513221,0
+CRT.US,D,20131202,000000,13.137,13.2408,13.0585,13.181,26353.44482647,0
+CRT.US,D,20131203,000000,13.1294,13.4653,13.1294,13.4289,32530.551200518,0
+CRT.US,D,20131204,000000,13.4374,13.502,13.3391,13.4617,17976.566014665,0
+CRT.US,D,20131205,000000,13.5149,13.5149,13.325,13.4185,15933.920179606,0
+CRT.US,D,20131206,000000,13.3859,13.4785,13.3793,13.4673,17598.179502049,0
+CRT.US,D,20131209,000000,13.4617,13.5598,13.4204,13.4374,28840.748258276,0
+CRT.US,D,20131210,000000,13.4925,13.5104,13.325,13.3962,18292.956996966,0
+CRT.US,D,20131211,000000,13.3962,13.4289,13.3082,13.3325,25780.520615276,0
+CRT.US,D,20131212,000000,13.3475,13.8247,13.3391,13.7459,72265.41057911,0
+CRT.US,D,20131213,000000,13.7815,14.0351,13.5665,14.0249,93836.648463635,0
+CRT.US,D,20131216,000000,13.8582,14.0333,13.7376,13.8648,30653.583075786,0
+CRT.US,D,20131217,000000,13.6123,14.0351,13.6123,14.0174,41382.016485774,0
+CRT.US,D,20131218,000000,13.9323,13.9387,13.7459,13.8827,17863.263838571,0
+CRT.US,D,20131219,000000,13.8582,13.8799,13.5982,13.8582,22347.250901927,0
+CRT.US,D,20131220,000000,13.5215,13.8546,13.5149,13.5215,31221.162844711,0
+CRT.US,D,20131223,000000,13.6282,13.6282,13.3859,13.6123,58167.840762995,0
+CRT.US,D,20131224,000000,13.7919,14.11,13.5215,13.8397,34969.754651908,0
+CRT.US,D,20131226,000000,13.9323,14.1203,13.6282,13.8152,44675.261811686,0
+CRT.US,D,20131227,000000,13.82,13.8359,13.2839,13.2839,59499.675776331,0
+CRT.US,D,20131230,000000,13.6011,13.6011,13.2839,13.4195,68521.094325728,0
+CRT.US,D,20131231,000000,13.5001,13.6282,13.4411,13.559,56827.45464203,0
+CRT.US,D,20140102,000000,13.5926,13.6629,13.5309,13.6393,17399.366249656,0
+CRT.US,D,20140103,000000,13.6011,13.676,13.3587,13.5224,15064.913866731,0
+CRT.US,D,20140106,000000,13.6113,13.6496,13.34,13.4943,19518.972053384,0
+CRT.US,D,20140107,000000,13.5787,13.7507,13.5787,13.7227,24964.958725087,0
+CRT.US,D,20140108,000000,13.6815,13.7966,13.6657,13.7319,5891.7131569054,0
+CRT.US,D,20140109,000000,13.5084,13.6544,13.327,13.5001,12497.443800896,0
+CRT.US,D,20140110,000000,13.5001,13.777,13.4898,13.7583,15340.68708779,0
+CRT.US,D,20140113,000000,13.7376,13.7415,13.4224,13.5037,23503.788208852,0
+CRT.US,D,20140114,000000,13.6011,13.6629,13.4831,13.4831,14839.378402996,0
+CRT.US,D,20140115,000000,13.4663,13.616,13.4411,13.5926,28558.561706494,0
+CRT.US,D,20140116,000000,13.5787,13.7415,13.4831,13.6787,45284.528230307,0
+CRT.US,D,20140117,000000,13.6282,13.7713,13.6282,13.7507,12215.257249113,0
+CRT.US,D,20140121,000000,13.7713,14.0605,13.7713,14.0268,46439.996648777,0
+CRT.US,D,20140122,000000,14.0605,14.2952,14.0605,14.2952,32760.362218068,0
+CRT.US,D,20140123,000000,14.2803,14.5235,14.1531,14.2746,140634.72274441,0
+CRT.US,D,20140124,000000,14.2345,14.4234,13.9865,14.2408,17810.888304338,0
+CRT.US,D,20140127,000000,14.2408,14.6162,13.8714,14.0239,59982.813357412,0
+CRT.US,D,20140128,000000,14.3092,14.3588,14.0605,14.1371,46987.267537083,0
+CRT.US,D,20140129,000000,14.2943,14.3926,13.9323,14.2654,50390.608373728,0
+CRT.US,D,20140130,000000,14.3318,14.3363,14.1315,14.2399,22481.930847095,0
+CRT.US,D,20140131,000000,14.2486,14.2943,14.1773,14.2605,14667.287361947,0
+CRT.US,D,20140203,000000,14.2943,14.2943,13.8958,13.8958,55980.894986683,0
+CRT.US,D,20140204,000000,14.0407,14.1017,13.8283,13.9453,41007.905526971,0
+CRT.US,D,20140205,000000,13.8387,13.9453,13.7339,13.9323,25075.05423582,0
+CRT.US,D,20140206,000000,13.9453,14.2654,13.8079,14.0567,21191.782483455,0
+CRT.US,D,20140207,000000,13.8546,14.2654,13.8546,14.0268,24278.7323378,0
+CRT.US,D,20140210,000000,14.0791,14.2654,13.9453,14.0333,34544.337047326,0
+CRT.US,D,20140211,000000,14.1155,14.3363,14.0456,14.139,20435.00945822,0
+CRT.US,D,20140212,000000,14.1351,14.2167,13.9453,13.9453,18685.239059482,0
+CRT.US,D,20140213,000000,13.8854,14.1839,13.8854,14.1249,30058.212207063,0
+CRT.US,D,20140214,000000,14.1839,14.3466,14.111,14.3008,35487.096663507,0
+CRT.US,D,20140218,000000,14.3878,14.5468,14.3878,14.4897,17580.008398335,0
+CRT.US,D,20140219,000000,14.4028,14.7583,14.3215,14.5412,33082.097642638,0
+CRT.US,D,20140220,000000,14.4758,14.7331,14.4122,14.691,15307.551545726,0
+CRT.US,D,20140221,000000,14.6209,14.8079,14.5367,14.7012,32147.889134086,0
+CRT.US,D,20140224,000000,14.7761,14.8005,14.6722,14.6722,41783.918544374,0
+CRT.US,D,20140225,000000,14.6862,14.8247,14.6394,14.8005,17143.901909217,0
+CRT.US,D,20140226,000000,14.8285,14.851,14.5525,14.6582,29676.619029085,0
+CRT.US,D,20140227,000000,14.6582,14.6639,13.629,13.8152,205183.82757612,0
+CRT.US,D,20140228,000000,13.9126,14.284,13.9126,14.0436,43028.104704503,0
+CRT.US,D,20140303,000000,14.0557,14.2325,14.021,14.0314,18344.263642745,0
+CRT.US,D,20140304,000000,14.111,14.2605,14.0314,14.0314,39400.297292577,0
+CRT.US,D,20140305,000000,14.0781,14.2167,13.9799,13.9846,38194.591116782,0
+CRT.US,D,20140306,000000,13.9183,14.0398,13.9183,14.0314,20477.764996369,0
+CRT.US,D,20140307,000000,14.0333,14.1437,13.9378,13.9378,20581.447176381,0
+CRT.US,D,20140310,000000,13.9183,14.05,13.5805,13.9463,50654.623821797,0
+CRT.US,D,20140311,000000,13.994,14.1988,13.9247,14.1315,24656.049961962,0
+CRT.US,D,20140312,000000,14.1315,14.1343,14.0333,14.1343,14315.623060675,0
+CRT.US,D,20140313,000000,14.0314,14.1961,13.9415,14.1203,15772.518023094,0
+CRT.US,D,20140314,000000,14.1277,14.2605,13.9556,14.0698,25177.667527378,0
+CRT.US,D,20140317,000000,14.0781,14.225,14.0781,14.0781,30201.443259862,0
+CRT.US,D,20140318,000000,14.1007,14.2137,13.9415,13.9556,26732.900227541,0
+CRT.US,D,20140319,000000,13.9799,14.138,13.9526,13.9526,19557.452037716,0
+CRT.US,D,20140320,000000,13.9556,14.211,13.8265,14.1277,56111.299378038,0
+CRT.US,D,20140321,000000,13.9714,14.6368,13.9714,14.4542,63954.802851436,0
+CRT.US,D,20140324,000000,14.3318,14.8659,14.3318,14.8659,59006.918199166,0
+CRT.US,D,20140325,000000,14.9435,15.2448,14.9371,14.9912,68567.056529238,0
+CRT.US,D,20140326,000000,15.1784,15.2925,14.8079,14.8865,50469.706119302,0
+CRT.US,D,20140327,000000,14.9922,14.9922,14.4983,14.6218,20692.611575569,0
+CRT.US,D,20140328,000000,14.8182,15.0484,14.6162,14.7069,20829.429297643,0
+CRT.US,D,20140331,000000,14.7743,15.1447,14.6685,14.6937,26372.684818637,0
+CRT.US,D,20140401,000000,14.892,14.9127,14.6751,14.7115,10022.967030534,0
+CRT.US,D,20140402,000000,14.6685,14.8321,14.5019,14.5713,39633.314975489,0
+CRT.US,D,20140403,000000,14.5713,14.7743,14.5713,14.6162,16917.297557029,0
+CRT.US,D,20140404,000000,14.6162,14.6751,14.4618,14.5928,47834.896080882,0
+CRT.US,D,20140407,000000,14.7293,14.7507,14.4983,14.4983,23433.241570906,0
+CRT.US,D,20140408,000000,14.5019,14.6835,14.5019,14.6572,39402.435069485,0
+CRT.US,D,20140409,000000,14.6086,14.8079,14.6086,14.7293,25592.396247421,0
+CRT.US,D,20140410,000000,14.7312,14.8557,14.6162,14.7612,28579.939475569,0
+CRT.US,D,20140411,000000,14.7612,14.7612,14.5599,14.6394,32233.400210384,0
+CRT.US,D,20140414,000000,14.6685,14.8557,14.5078,14.7032,19572.416476069,0
+CRT.US,D,20140415,000000,14.7695,14.8716,14.6349,14.6432,24341.796756568,0
+CRT.US,D,20140416,000000,14.7695,14.9435,14.6162,14.7115,29640.276821659,0
+CRT.US,D,20140417,000000,14.8032,14.8379,14.6254,14.6572,21962.451058587,0
+CRT.US,D,20140421,000000,14.6751,14.8032,14.6685,14.6685,32737.915560539,0
+CRT.US,D,20140422,000000,14.7115,14.8079,14.6685,14.7069,31564.276038355,0
+CRT.US,D,20140423,000000,14.6937,14.8968,14.6937,14.8968,25799.760607443,0
+CRT.US,D,20140424,000000,14.9435,14.9715,14.7481,14.7648,33214.639810899,0
+CRT.US,D,20140425,000000,14.6937,14.8557,14.6432,14.8557,39558.492783728,0
+CRT.US,D,20140428,000000,14.8743,15.0866,14.8594,14.954,25345.483014611,0
+CRT.US,D,20140429,000000,15.0054,15.1589,14.954,15.1589,83872.470298055,0
+CRT.US,D,20140430,000000,15.125,15.2822,14.9978,15.2552,50088.112941325,0
+CRT.US,D,20140501,000000,15.1589,15.1886,14.9764,15.0998,36746.247261989,0
+CRT.US,D,20140502,000000,15.2374,15.3739,15.0774,15.3739,33341.837536891,0
+CRT.US,D,20140505,000000,15.3561,15.3804,15.1886,15.2477,27281.240004298,0
+CRT.US,D,20140506,000000,15.2795,15.3674,15.213,15.3261,30000.492230563,0
+CRT.US,D,20140507,000000,15.2674,15.5618,15.2674,15.4862,68376.794384476,0
+CRT.US,D,20140508,000000,15.5713,15.7884,15.2635,15.3804,42904.113643872,0
+CRT.US,D,20140509,000000,15.4496,15.6509,15.2055,15.33,60364.40653539,0
+CRT.US,D,20140512,000000,15.3261,15.547,15.3001,15.5275,30963.560727364,0
+CRT.US,D,20140513,000000,15.5489,15.8631,15.3804,15.6433,19189.754409637,0
+CRT.US,D,20140514,000000,15.6611,15.7313,15.2719,15.2719,21759.36225238,0
+CRT.US,D,20140515,000000,15.3599,15.5328,15.1886,15.4862,44274.428641541,0
+CRT.US,D,20140516,000000,15.5872,15.8587,15.4244,15.607,86039.107193747,0
+CRT.US,D,20140519,000000,15.6163,15.9268,15.6163,15.8258,67166.812654865,0
+CRT.US,D,20140520,000000,15.895,16.7005,15.8828,16.5191,111218.91249803,0
+CRT.US,D,20140521,000000,16.6125,16.8558,16.3675,16.8034,60890.29965462,0
+CRT.US,D,20140522,000000,16.8315,16.851,16.5463,16.707,48196.18037824,0
+CRT.US,D,20140523,000000,16.8034,16.8157,16.2675,16.6125,36480.094037013,0
+CRT.US,D,20140527,000000,16.8211,17.2776,16.6171,17.0813,119128.68705555,0
+CRT.US,D,20140528,000000,17.0859,17.4414,16.9073,17.072,39747.686040037,0
+CRT.US,D,20140529,000000,17.1898,17.1898,16.5444,16.826,72580.732672957,0
+CRT.US,D,20140530,000000,16.826,17.1038,16.6191,16.8407,21126.580287778,0
+CRT.US,D,20140602,000000,16.8407,17.0092,16.8407,16.9906,22614.473015356,0
+CRT.US,D,20140603,000000,16.869,17.1356,16.6191,16.9877,10589.477911004,0
+CRT.US,D,20140604,000000,16.9261,17.1984,16.9213,17.1159,20565.413849576,0
+CRT.US,D,20140605,000000,17.1524,17.1944,17.0616,17.1261,14148.876461893,0
+CRT.US,D,20140606,000000,17.1944,17.3843,17.0524,17.2899,19611.965348857,0
+CRT.US,D,20140609,000000,17.2899,17.4414,17.2103,17.3516,34618.090350634,0
+CRT.US,D,20140610,000000,17.4116,17.4414,17.1617,17.3086,31167.718422024,0
+CRT.US,D,20140611,000000,17.1617,17.3077,17.1617,17.3077,19346.881012334,0
+CRT.US,D,20140612,000000,17.3338,17.4116,17.2393,17.404,28206.89740522,0
+CRT.US,D,20140613,000000,17.4414,17.6202,17.3134,17.565,23074.095050456,0
+CRT.US,D,20140616,000000,17.5818,17.6829,17.5293,17.651,21975.277720032,0
+CRT.US,D,20140617,000000,17.7072,18.146,17.5474,18.101,30307.263216781,0
+CRT.US,D,20140618,000000,17.915,18.188,17.7343,17.8504,64014.660604844,0
+CRT.US,D,20140619,000000,17.8288,18.0842,17.8231,18.0805,27739.793150945,0
+CRT.US,D,20140620,000000,18.0235,18.0505,16.5021,16.8297,204904.8476897,0
+CRT.US,D,20140623,000000,17.1524,17.1524,16.5021,16.548,94053.63281974,0
+CRT.US,D,20140624,000000,16.5958,16.5958,16.0128,16.2047,123946.16731649,0
+CRT.US,D,20140625,000000,16.0877,16.215,15.8595,16.1261,46011.372378837,0
+CRT.US,D,20140626,000000,16.0933,16.2665,15.9242,16.0766,20166.718456338,0
+CRT.US,D,20140627,000000,16.1159,16.1372,15.8969,16.0307,28232.550728111,0
+CRT.US,D,20140630,000000,15.8828,16.1111,15.81,15.8997,44243.430876382,0
+CRT.US,D,20140701,000000,15.8773,15.9811,15.8043,15.9325,56883.036841623,0
+CRT.US,D,20140702,000000,15.9634,16.3058,15.9325,15.9727,41840.56963242,0
+CRT.US,D,20140703,000000,16.1467,16.3281,15.9371,16.2917,26571.498071028,0
+CRT.US,D,20140707,000000,16.2122,16.3328,16.2074,16.2074,23111.506146335,0
+CRT.US,D,20140708,000000,16.2346,16.2374,16.0408,16.1672,24165.430161705,0
+CRT.US,D,20140709,000000,16.1504,16.3281,16.0353,16.0353,27983.499718392,0
+CRT.US,D,20140710,000000,15.9634,16.0811,15.8043,15.9184,38750.413112715,0
+CRT.US,D,20140711,000000,15.9325,16.1111,15.9325,15.9727,13888.067679185,0
+CRT.US,D,20140714,000000,16.0568,16.1429,15.9325,15.9325,17265.755192941,0
+CRT.US,D,20140715,000000,15.8623,16.0681,15.663,15.6862,49231.933289894,0
+CRT.US,D,20140716,000000,15.7762,15.7762,15.5882,15.5882,29183.861451921,0
+CRT.US,D,20140717,000000,15.5882,15.7473,15.3833,15.5397,45748.425819222,0
+CRT.US,D,20140718,000000,15.5397,15.7473,15.4281,15.648,15473.229256052,0
+CRT.US,D,20140721,000000,15.547,15.9053,15.5171,15.8969,34722.841419098,0
+CRT.US,D,20140722,000000,16.0176,16.1926,15.821,15.9437,57739.216493054,0
+CRT.US,D,20140723,000000,15.9634,16.0456,15.9053,15.9961,13000.890262597,0
+CRT.US,D,20140724,000000,15.9242,15.9961,15.8773,15.9811,17727.515004948,0
+CRT.US,D,20140725,000000,15.8969,15.9184,15.7845,15.81,36755.867258073,0
+CRT.US,D,20140728,000000,15.8518,15.8941,15.6518,15.821,52218.407629589,0
+CRT.US,D,20140729,000000,15.7997,16.0811,15.7997,16.0475,16589.148801736,0
+CRT.US,D,20140730,000000,16.1045,16.1045,15.3917,15.4815,44427.279690423,0
+CRT.US,D,20140731,000000,15.4011,15.6715,14.9211,14.9745,61477.119415713,0
+CRT.US,D,20140801,000000,15.1334,15.1419,14.7704,14.8305,35494.578882684,0
+CRT.US,D,20140804,000000,14.8809,15.2159,14.7527,14.9874,60524.739803447,0
+CRT.US,D,20140805,000000,14.8978,15.2065,14.5609,14.7677,29751.441220847,0
+CRT.US,D,20140806,000000,14.7377,15.0941,14.7377,14.8978,12708.014826278,0
+CRT.US,D,20140807,000000,14.9397,14.9511,14.633,14.661,28886.710461786,0
+CRT.US,D,20140808,000000,14.6881,15.0034,14.6563,14.9952,18086.661525399,0
+CRT.US,D,20140811,000000,14.8461,15.0906,14.8461,14.9745,24421.963390598,0
+CRT.US,D,20140812,000000,15.0484,15.0709,14.8305,15.0455,25961.162763954,0
+CRT.US,D,20140813,000000,14.9548,14.9697,14.8266,14.892,23300.699402645,0
+CRT.US,D,20140814,000000,14.9548,15.3215,14.8461,15.3215,29754.647886206,0
+CRT.US,D,20140815,000000,15.3357,15.3497,14.9952,15.0202,31170.925087387,0
+CRT.US,D,20140818,000000,15.1419,15.1419,14.9033,14.9996,48108.531525035,0
+CRT.US,D,20140819,000000,14.9912,15.2616,14.9033,15.0812,27504.637691126,0
+CRT.US,D,20140820,000000,15.171,15.3973,14.9952,15.1213,125050.32908917,0
+CRT.US,D,20140821,000000,15.3104,15.3104,14.9952,15.1831,38440.435461136,0
+CRT.US,D,20140822,000000,15.2253,15.2253,14.9952,15.0709,37190.904858737,0
+CRT.US,D,20140825,000000,15.257,15.3188,15.0709,15.2065,33369.628636689,0
+CRT.US,D,20140826,000000,15.3104,15.3104,15.1092,15.1157,110596.81941797,0
+CRT.US,D,20140827,000000,15.1447,15.2411,15.1447,15.2234,23526.234866379,0
+CRT.US,D,20140828,000000,15.2411,15.5275,15.214,15.4216,39509.323914857,0
+CRT.US,D,20140829,000000,15.46,16.0345,15.4478,15.9782,83768.788118046,0
+CRT.US,D,20140902,000000,15.9867,16.0615,15.7088,15.7492,52898.220686155,0
+CRT.US,D,20140903,000000,15.8893,16.0972,15.781,15.809,57781.972031202,0
+CRT.US,D,20140904,000000,15.9736,15.9736,15.5114,15.6096,31780.191506007,0
+CRT.US,D,20140905,000000,15.5424,15.6096,15.3804,15.5489,66355.526318491,0
+CRT.US,D,20140908,000000,15.6031,15.6031,15.2973,15.3917,53535.278204571,0
+CRT.US,D,20140909,000000,15.4751,15.9119,15.4338,15.6096,34289.941595341,0
+CRT.US,D,20140910,000000,15.7024,15.8229,15.5114,15.5114,26929.575703024,0
+CRT.US,D,20140911,000000,15.6096,15.6096,15.3739,15.5114,44625.024054361,0
+CRT.US,D,20140912,000000,15.4881,15.4881,15.1372,15.2906,61874.745920496,0
+CRT.US,D,20140915,000000,15.3029,15.3029,15.0494,15.2083,21594.753430507,0
+CRT.US,D,20140916,000000,15.2083,15.4216,15.1942,15.3188,40360.159124017,0
+CRT.US,D,20140917,000000,15.3973,15.4917,15.2234,15.4478,22879.55735188,0
+CRT.US,D,20140918,000000,15.5114,15.5618,15.2906,15.4338,39644.003860025,0
+CRT.US,D,20140919,000000,15.5275,15.6397,15.2973,15.6397,19949.734100232,0
+CRT.US,D,20140922,000000,15.6705,15.7743,15.5171,15.6284,23765.665880012,0
+CRT.US,D,20140923,000000,15.5319,15.634,15.3739,15.4534,26384.442591628,0
+CRT.US,D,20140924,000000,15.4011,15.6096,15.3253,15.4179,25020.540924681,0
+CRT.US,D,20140925,000000,15.5021,15.5713,15.2065,15.2065,47223.491885355,0
+CRT.US,D,20140926,000000,15.342,15.8277,15.342,15.6387,29851.916735496,0
+CRT.US,D,20140929,000000,15.6387,15.8426,15.5976,15.6528,16625.491009163,0
+CRT.US,D,20140930,000000,15.7443,15.8426,15.6528,15.6528,27777.204246825,0
+CRT.US,D,20141001,000000,15.6818,15.736,15.5087,15.6125,49774.928624385,0
+CRT.US,D,20141002,000000,15.5976,15.648,15.2654,15.2973,23974.099128489,0
+CRT.US,D,20141003,000000,15.3104,15.4983,15.1775,15.2083,58685.182774596,0
+CRT.US,D,20141006,000000,15.2523,15.2523,15.0202,15.1569,36126.291958833,0
+CRT.US,D,20141007,000000,15.0202,15.0718,14.8622,15.0521,34043.028362533,0
+CRT.US,D,20141008,000000,14.9952,14.9952,14.7032,14.8622,57354.416649714,0
+CRT.US,D,20141009,000000,14.8238,15.009,13.8555,14.0865,93808.857363839,0
+CRT.US,D,20141010,000000,14.0277,14.1268,13.1866,13.2698,174224.54240256,0
+CRT.US,D,20141013,000000,13.0368,13.1248,12.1434,12.5944,167359.07186432,0
+CRT.US,D,20141014,000000,12.554,12.9957,12.4252,12.5102,109728.88199354,0
+CRT.US,D,20141015,000000,12.3222,13.1108,12.2996,13.0724,130825.53340462,0
+CRT.US,D,20141016,000000,13.0724,14.1268,13.0724,13.7096,77660.090605035,0
+CRT.US,D,20141017,000000,13.777,13.9491,13.0368,13.1893,99834.181577459,0
+CRT.US,D,20141020,000000,13.138,13.2867,12.9134,13.2867,104353.44195978,0
+CRT.US,D,20141021,000000,13.2867,13.7227,13.2765,13.5419,97332.982595753,0
+CRT.US,D,20141022,000000,13.6393,13.6554,13.0894,13.0894,121653.40158326,0
+CRT.US,D,20141023,000000,13.3298,13.777,13.1782,13.3298,45024.788336053,0
+CRT.US,D,20141024,000000,13.2941,13.2941,12.9349,13.153,42194.371710602,0
+CRT.US,D,20141027,000000,13.049,13.2941,13.049,13.2408,51961.874400696,0
+CRT.US,D,20141028,000000,13.3915,13.5796,13.2867,13.3699,39392.815073401,0
+CRT.US,D,20141029,000000,13.3739,13.6412,13.2614,13.4925,29849.778958588,0
+CRT.US,D,20141030,000000,13.4439,13.5768,13.2147,13.2147,20923.491481571,0
+CRT.US,D,20141031,000000,13.325,13.4279,12.9096,13.4279,54625.544427367,0
+CRT.US,D,20141103,000000,13.4195,13.4224,13.1128,13.1128,53181.476126391,0
+CRT.US,D,20141104,000000,13.0453,13.2288,12.8844,13.1005,54792.291026147,0
+CRT.US,D,20141105,000000,13.0453,13.5665,12.9575,13.5665,36367.860749373,0
+CRT.US,D,20141106,000000,13.5665,13.5768,13.3739,13.5768,29486.356884324,0
+CRT.US,D,20141107,000000,13.5113,13.8695,13.4224,13.5168,47986.678241311,0
+CRT.US,D,20141110,000000,13.4953,13.7366,13.1416,13.1464,29233.030320791,0
+CRT.US,D,20141111,000000,13.1294,13.3915,12.8171,13.3699,88159.781885928,0
+CRT.US,D,20141112,000000,13.2614,13.7516,13.109,13.6692,55840.870599246,0
+CRT.US,D,20141113,000000,13.6001,13.6525,13.1294,13.3082,51807.95446336,0
+CRT.US,D,20141114,000000,13.2072,13.6692,13.2072,13.356,21867.319986205,0
+CRT.US,D,20141117,000000,13.4495,13.6245,13.2147,13.3915,41489.9742196,0
+CRT.US,D,20141118,000000,13.3457,13.4224,13.1764,13.3035,32608.580057639,0
+CRT.US,D,20141119,000000,13.3298,13.4849,13.2839,13.2839,18407.328061514,0
+CRT.US,D,20141120,000000,13.2147,14.1587,13.2147,13.8695,46412.205548981,0
+CRT.US,D,20141121,000000,13.8752,14.1213,13.4224,13.8799,45371.108195058,0
+CRT.US,D,20141124,000000,13.775,14.0718,13.4775,13.4775,115715.72622283,0
+CRT.US,D,20141125,000000,13.4392,13.4533,13.1267,13.1754,41657.789706834,0
+CRT.US,D,20141126,000000,13.1903,13.2689,13.1267,13.1754,21013.278111684,0
+CRT.US,D,20141128,000000,13.0135,13.1267,12.4456,12.5148,84610.003331123,0
+CRT.US,D,20141201,000000,12.3895,12.5823,11.7533,11.9619,142531.99974976,0
+CRT.US,D,20141202,000000,11.9423,11.9423,11.4661,11.5811,51503.32125405,0
+CRT.US,D,20141203,000000,11.628,11.9386,11.5944,11.8683,91356.827251004,0
+CRT.US,D,20141204,000000,11.8349,11.8628,11.5034,11.6597,47502.471771775,0
+CRT.US,D,20141205,000000,11.5652,11.8553,11.4774,11.4774,49874.335250581,0
+CRT.US,D,20141208,000000,11.4427,11.4427,9.96179,10.2827,131912.59296205,0
+CRT.US,D,20141209,000000,10.2292,10.9636,9.99822,10.8973,124375.86047487,0
+CRT.US,D,20141210,000000,10.6709,10.9086,10.3996,10.4445,53929.698043995,0
+CRT.US,D,20141211,000000,10.379,10.9468,10.379,10.6242,42008.385119655,0
+CRT.US,D,20141212,000000,10.5371,10.7355,10.0534,10.1114,54496.208924468,0
+CRT.US,D,20141215,000000,10.1713,10.3949,9.05333,9.05894,119652.44239789,0
+CRT.US,D,20141216,000000,9.05894,9.38732,8.57545,8.942,126594.87290479,0
+CRT.US,D,20141217,000000,8.97568,9.96735,8.72907,9.50891,114172.25129566,0
+CRT.US,D,20141218,000000,9.68574,9.97023,9.14408,9.30874,85805.020622383,0
+CRT.US,D,20141219,000000,9.46588,10.1816,9.24979,10.1077,99031.446348715,0
+CRT.US,D,20141222,000000,9.97569,9.97569,8.8853,9.15531,164876.04398632,0
+CRT.US,D,20141223,000000,9.17495,9.82892,9.14875,9.69136,77892.039399492,0
+CRT.US,D,20141224,000000,9.64273,9.7204,9.23857,9.43223,42572.758223218,0
+CRT.US,D,20141226,000000,9.43504,9.79054,9.24979,9.42381,66956.241629482,0
+CRT.US,D,20141229,000000,9.25447,9.57167,9.10105,9.11414,75846.186899072,0
+CRT.US,D,20141230,000000,9.00749,9.16746,8.72458,8.75387,189035.06081731,0
+CRT.US,D,20141231,000000,8.75387,9.03462,8.59602,8.73188,163365.70460121,0
+CRT.US,D,20150102,000000,8.82608,9.60068,8.82608,9.44909,142027.48439961,0
+CRT.US,D,20150105,000000,9.5837,9.5837,8.78577,8.93264,75948.800190628,0
+CRT.US,D,20150106,000000,9.01029,9.12444,8.84919,8.90831,69774.900481942,0
+CRT.US,D,20150107,000000,8.98221,9.37422,8.69698,8.89801,52263.300944645,0
+CRT.US,D,20150108,000000,9.05147,9.51364,8.95696,9.42474,61699.448214086,0
+CRT.US,D,20150109,000000,9.40416,9.70171,9.28814,9.62309,30508.214246079,0
+CRT.US,D,20150112,000000,9.77842,10.0816,9.33119,9.43598,113434.71826259,0
+CRT.US,D,20150113,000000,9.38265,9.61648,8.89801,9.09637,91007.300726639,0
+CRT.US,D,20150114,000000,8.942,9.5837,8.942,9.50523,115992.56833234,0
+CRT.US,D,20150115,000000,9.67166,9.79707,9.43317,9.66705,29363.434712145,0
+CRT.US,D,20150116,000000,9.56601,10.3875,9.54732,10.2835,75301.053787675,0
+CRT.US,D,20150120,000000,10.2648,10.2648,9.48466,9.66705,54881.008767806,0
+CRT.US,D,20150121,000000,9.67166,10.1984,9.58562,10.0712,41991.282904395,0
+CRT.US,D,20150122,000000,10.0441,10.2733,9.74476,9.98333,36289.831892251,0
+CRT.US,D,20150123,000000,10.1609,10.1881,9.78672,10.062,34519.75261289,0
+CRT.US,D,20150126,000000,10.0852,10.0852,9.43598,9.67166,94162.65944202,0
+CRT.US,D,20150127,000000,9.75871,9.85695,9.53233,9.70539,56870.210180179,0
+CRT.US,D,20150128,000000,9.63526,9.756,9.40603,9.54071,31747.055963942,0
+CRT.US,D,20150129,000000,10.1338,10.1338,9.41165,9.47155,23766.734768467,0
+CRT.US,D,20150130,000000,9.42567,9.63056,9.15438,9.36112,21209.953587168,0
+CRT.US,D,20150202,000000,9.36112,9.82413,9.22454,9.7877,46808.763165311,0
+CRT.US,D,20150203,000000,9.81299,9.99167,9.711,9.94114,102780.03815591,0
+CRT.US,D,20150204,000000,9.83176,10.1226,9.70171,9.85422,66387.592972104,0
+CRT.US,D,20150205,000000,9.77374,10.0188,9.61648,9.87568,86724.264692582,0
+CRT.US,D,20150206,000000,9.91208,9.99167,9.5913,9.78409,59894.095615754,0
+CRT.US,D,20150209,000000,9.85041,9.9608,9.73451,9.78409,65529.275543765,0
+CRT.US,D,20150210,000000,9.88307,9.92619,9.66141,9.78409,64322.500479516,0
+CRT.US,D,20150211,000000,9.68865,9.88307,9.54637,9.81856,36179.736381518,0
+CRT.US,D,20150212,000000,9.86447,10.3631,9.7877,10.2247,58844.447154199,0
+CRT.US,D,20150213,000000,10.3294,10.9058,10.1403,10.755,65491.864447884,0
+CRT.US,D,20150217,000000,10.7504,10.8262,10.627,10.6541,45388.210410317,0
+CRT.US,D,20150218,000000,10.3154,10.5483,10.2687,10.5306,55798.115061098,0
+CRT.US,D,20150219,000000,10.3454,10.5839,10.2976,10.4894,39860.988216131,0
+CRT.US,D,20150220,000000,10.5529,10.7101,10.4219,10.6906,39113.83518698,0
+CRT.US,D,20150223,000000,10.524,10.7232,10.3565,10.6849,46787.385396237,0
+CRT.US,D,20150224,000000,10.7401,11.1873,10.5886,11.0545,53407.011590127,0
+CRT.US,D,20150225,000000,11.1489,11.4222,10.9816,11.4119,32170.335791614,0
+CRT.US,D,20150226,000000,11.2201,11.2893,10.7589,10.7589,40749.234521172,0
+CRT.US,D,20150227,000000,10.8074,10.9468,10.57,10.8328,31261.780605951,0
+CRT.US,D,20150302,000000,10.8328,11.1844,10.57,11.1125,33199.675372547,0
+CRT.US,D,20150303,000000,11.2453,11.9236,10.9992,11.9236,50382.057266098,0
+CRT.US,D,20150304,000000,11.6354,11.9797,11.3044,11.6111,44909.348383051,0
+CRT.US,D,20150305,000000,11.7721,11.7721,11.4054,11.5138,35147.190135226,0
+CRT.US,D,20150306,000000,11.3894,11.6111,11.0368,11.0835,48632.286867358,0
+CRT.US,D,20150309,000000,11.1332,11.4054,11.0368,11.0368,20110.06736829,0
+CRT.US,D,20150310,000000,10.9058,11.0948,10.4642,10.6457,52133.965441745,0
+CRT.US,D,20150311,000000,10.6512,11.0096,10.5933,10.6417,14643.771815966,0
+CRT.US,D,20150312,000000,10.6614,10.9273,10.5933,10.6906,13475.47673605,0
+CRT.US,D,20150313,000000,10.7495,10.7495,10.0731,10.219,58776.038293162,0
+CRT.US,D,20150316,000000,10.2546,10.5278,9.67358,9.67926,50382.057266098,0
+CRT.US,D,20150317,000000,9.65115,9.77187,9.60163,9.75223,40037.354810994,0
+CRT.US,D,20150318,000000,9.62404,10.0216,9.47155,9.89916,55462.48408663,0
+CRT.US,D,20150319,000000,9.82149,9.9739,9.68671,9.70269,56437.310356422,0
+CRT.US,D,20150320,000000,9.7756,9.98423,9.69321,9.88604,38074.875609964,0
+CRT.US,D,20150323,000000,9.83273,9.95325,9.75687,9.83273,43938.797667074,0
+CRT.US,D,20150324,000000,9.8738,9.9739,9.71293,9.91593,24214.599030575,0
+CRT.US,D,20150325,000000,9.91593,10.2322,9.91593,10.2078,27730.173154862,0
+CRT.US,D,20150326,000000,10.2742,10.5623,10.2742,10.4761,25808.311715072,0
+CRT.US,D,20150327,000000,10.4219,10.541,10.3602,10.4219,8768.091985866,0
+CRT.US,D,20150330,000000,10.6232,10.6279,9.88505,10.0188,30874.842985706,0
+CRT.US,D,20150331,000000,9.8888,10.0357,9.78868,9.87292,24642.154412063,0
+CRT.US,D,20150401,000000,9.8382,9.98879,9.8382,9.8888,25625.531789486,0
+CRT.US,D,20150402,000000,9.87292,10.0216,9.82052,9.82052,31654.062668468,0
+CRT.US,D,20150406,000000,9.94114,10.1403,9.8045,10.0123,33591.957435063,0
+CRT.US,D,20150407,000000,10.1338,10.5539,10.0488,10.4791,27010.811225507,0
+CRT.US,D,20150408,000000,10.4791,10.511,9.88505,10.2031,41548.763084554,0
+CRT.US,D,20150409,000000,10.2031,10.3434,10.1461,10.1535,13920.134332797,0
+CRT.US,D,20150410,000000,10.177,10.3014,10.0422,10.1067,20195.578444587,0
+CRT.US,D,20150413,000000,10.1984,10.2555,9.96924,10.0488,34950.514659741,0
+CRT.US,D,20150414,000000,10.177,10.4126,10.1012,10.4126,27575.184329072,0
+CRT.US,D,20150415,000000,10.2863,11.2799,10.1984,11.0581,64200.64719579,0
+CRT.US,D,20150416,000000,11.1808,11.1808,10.727,11.0377,20519.451646064,0
+CRT.US,D,20150417,000000,11.1863,11.2117,10.7327,11.1293,45835.005783972,0
+CRT.US,D,20150420,000000,11.2069,11.6532,11.1612,11.2286,84089.454654161,0
+CRT.US,D,20150421,000000,11.3303,11.5176,11.2864,11.4353,26496.675879268,0
+CRT.US,D,20150422,000000,11.628,11.8151,11.3455,11.4372,148578.70173246,0
+CRT.US,D,20150423,000000,11.409,11.5493,11.3303,11.3932,54758.086595628,0
+CRT.US,D,20150424,000000,11.4511,11.5877,11.3303,11.4353,42464.800489393,0
+CRT.US,D,20150427,000000,11.3754,11.7552,11.3696,11.3696,44390.937482997,0
+CRT.US,D,20150428,000000,11.2799,11.5342,11.1031,11.1827,46062.679024615,0
+CRT.US,D,20150429,000000,11.2856,11.4362,11.0855,11.3791,25448.09630617,0
+CRT.US,D,20150430,000000,11.2902,11.685,11.2621,11.685,32960.244358914,0
+CRT.US,D,20150501,000000,11.7738,11.8197,11.6485,11.7,30269.8521209,0
+CRT.US,D,20150504,000000,11.7487,11.8842,11.497,11.615,36047.194213258,0
+CRT.US,D,20150505,000000,11.6485,11.889,11.5213,11.6888,40289.612486072,0
+CRT.US,D,20150506,000000,11.8197,11.874,11.4661,11.5652,24823.865449197,0
+CRT.US,D,20150507,000000,11.497,11.6541,11.2267,11.232,34184.121638423,0
+CRT.US,D,20150508,000000,11.3333,11.4006,11.2267,11.3275,21973.139943125,0
+CRT.US,D,20150511,000000,11.4006,11.4494,11.324,11.3848,21600.097872776,0
+CRT.US,D,20150512,000000,11.4185,11.4418,11.2576,11.4418,28732.79052445,0
+CRT.US,D,20150513,000000,11.4586,11.5811,11.0855,11.1827,35469.994448248,0
+CRT.US,D,20150514,000000,11.0993,11.1085,10.67,10.9151,36047.194213258,0
+CRT.US,D,20150515,000000,10.8675,11.1545,10.3996,11.0855,48158.76928236,0
+CRT.US,D,20150518,000000,10.8852,10.8852,9.98333,10.0206,125345.3423024,0
+CRT.US,D,20150519,000000,9.85422,9.85422,8.95042,9.2947,202695.45525585,0
+CRT.US,D,20150520,000000,9.23389,9.23389,9.00655,9.17027,89068.337071589,0
+CRT.US,D,20150521,000000,9.33774,9.70269,9.15625,9.45842,64002.902831854,0
+CRT.US,D,20150522,000000,9.46305,9.5913,9.27599,9.38732,39713.481609516,0
+CRT.US,D,20150526,000000,9.30125,9.40229,9.23389,9.27599,24087.401304582,0
+CRT.US,D,20150527,000000,9.31249,9.31715,9.04024,9.15625,28055.115244791,0
+CRT.US,D,20150528,000000,9.15625,9.2657,9.04024,9.10384,29013.908187779,0
+CRT.US,D,20150529,000000,9.10384,9.15625,9.04024,9.13004,25177.667527378,0
+CRT.US,D,20150601,000000,9.04585,9.10384,9.00094,9.00749,38142.215582549,0
+CRT.US,D,20150602,000000,9.09731,9.31249,9.01403,9.27788,27327.202207808,0
+CRT.US,D,20150603,000000,9.2891,9.2891,9.10384,9.10384,18266.234785623,0
+CRT.US,D,20150604,000000,9.04585,9.20303,9.00749,9.06736,26723.280231457,0
+CRT.US,D,20150605,000000,9.00749,9.12256,8.99347,9.02807,20758.882659698,0
+CRT.US,D,20150608,000000,9.02246,9.09731,8.99065,9.0786,19608.758683495,0
+CRT.US,D,20150609,000000,9.13565,9.15625,9.04024,9.12537,23269.701637487,0
+CRT.US,D,20150610,000000,9.15625,9.21798,9.03369,9.06736,69071.571879394,0
+CRT.US,D,20150611,000000,9.08326,9.14501,9.02246,9.03369,25618.049570309,0
+CRT.US,D,20150612,000000,9.07206,9.15625,9.01029,9.01029,33839.939556324,0
+CRT.US,D,20150615,000000,8.97381,9.05053,8.84274,8.87979,50558.423860962,0
+CRT.US,D,20150616,000000,8.8853,8.8853,8.61119,8.69229,54981.484282456,0
+CRT.US,D,20150617,000000,8.71448,8.86408,8.63234,8.72458,32488.864550823,0
+CRT.US,D,20150618,000000,8.65863,8.79128,8.61579,8.65863,67087.71490929,0
+CRT.US,D,20150619,000000,8.50706,8.50706,7.82271,8.12301,91885.927035597,0
+CRT.US,D,20150622,000000,8.12667,8.12667,7.81849,8.06566,58628.531686547,0
+CRT.US,D,20150623,000000,8.07979,8.16755,7.99036,8.12667,34830.799152924,0
+CRT.US,D,20150624,000000,8.09317,8.19159,8.0013,8.10514,38055.635617797,0
+CRT.US,D,20150625,000000,8.03525,8.42642,7.94021,8.35559,79007.958945176,0
+CRT.US,D,20150626,000000,8.33371,8.4848,8.26972,8.35559,30986.007384893,0
+CRT.US,D,20150629,000000,8.25081,8.50706,8.19703,8.38685,36912.993860771,0
+CRT.US,D,20150630,000000,8.36065,8.70316,8.29272,8.62382,56947.170148847,0
+CRT.US,D,20150701,000000,8.55291,8.62382,8.29272,8.31903,40545.076826511,0
+CRT.US,D,20150702,000000,8.45411,8.4803,8.29628,8.32322,38440.435461136,0
+CRT.US,D,20150706,000000,8.32322,8.59782,8.25887,8.26297,35008.234636241,0
+CRT.US,D,20150707,000000,8.30059,8.30059,8.04023,8.13237,39587.352771979,0
+CRT.US,D,20150708,000000,8.05303,8.25887,8.04023,8.04023,24102.365742935,0
+CRT.US,D,20150709,000000,8.06399,8.52681,8.04023,8.38685,40161.345871626,0
+CRT.US,D,20150710,000000,8.41575,8.43717,8.0462,8.09233,26784.206873319,0
+CRT.US,D,20150713,000000,8.12909,8.21274,8.04023,8.13237,37488.055848872,0
+CRT.US,D,20150714,000000,8.19159,8.34334,8.10421,8.18653,31991.831419843,0
+CRT.US,D,20150715,000000,8.33371,8.33371,8.15128,8.25887,48611.977986737,0
+CRT.US,D,20150716,000000,8.34857,8.5745,8.28103,8.30508,47620.049501684,0
+CRT.US,D,20150717,000000,8.30059,8.43261,8.0985,8.23714,37101.118228626,0
+CRT.US,D,20150720,000000,8.16165,8.39377,7.9635,8.10955,44188.917565243,0
+CRT.US,D,20150721,000000,8.1566,8.30508,7.96995,8.30508,28686.828320941,0
+CRT.US,D,20150722,000000,8.29628,8.34857,8.14518,8.18653,21416.249058736,0
+CRT.US,D,20150723,000000,8.28103,8.28103,7.90383,7.90887,61198.139529291,0
+CRT.US,D,20150724,000000,7.88398,8.11628,7.84984,7.95752,28122.455217376,0
+CRT.US,D,20150727,000000,8.09233,8.25081,7.87302,7.95752,51461.634604355,0
+CRT.US,D,20150728,000000,8.06399,8.46477,7.86752,8.46477,30217.476586668,0
+CRT.US,D,20150729,000000,8.50172,8.54746,8.09402,8.19516,46567.194374771,0
+CRT.US,D,20150730,000000,8.20618,8.39293,8.06136,8.18907,12356.350525005,0
+CRT.US,D,20150731,000000,8.12816,8.30414,8.12816,8.15389,17869.677169292,0
+CRT.US,D,20150803,000000,8.11355,8.33894,7.84498,7.84498,76325.048926339,0
+CRT.US,D,20150804,000000,7.83824,7.87584,7.38075,7.62241,95043.423527885,0
+CRT.US,D,20150805,000000,7.62866,7.8054,7.48618,7.57132,79071.023363945,0
+CRT.US,D,20150806,000000,7.56112,7.64878,7.09709,7.12871,105739.79028426,0
+CRT.US,D,20150807,000000,7.16539,7.28663,6.97098,7.02814,76983.484213831,0
+CRT.US,D,20150810,000000,7.24407,7.24407,7.0827,7.19654,15403.751506561,0
+CRT.US,D,20150811,000000,7.13274,7.23846,7.00195,7.15808,45372.177083512,0
+CRT.US,D,20150812,000000,7.20778,7.68218,7.08867,7.46813,56841.350191928,0
+CRT.US,D,20150813,000000,7.49022,7.61109,7.0767,7.0767,35355.6233837,0
+CRT.US,D,20150814,000000,7.09233,7.2493,6.94329,6.99679,19765.885286192,0
+CRT.US,D,20150817,000000,7.02299,7.43876,7.00195,7.43876,38776.066435604,0
+CRT.US,D,20150818,000000,7.42314,7.42314,7.12871,7.17922,31551.449376911,0
+CRT.US,D,20150819,000000,7.06341,7.28663,6.91624,6.94329,99228.121824199,0
+CRT.US,D,20150820,000000,6.86526,7.15042,6.86526,7.02299,48475.160264661,0
+CRT.US,D,20150821,000000,6.92719,7.17922,6.91624,6.97098,101700.46081765,0
+CRT.US,D,20150824,000000,6.83196,7.36672,6.31675,7.29037,125124.08239247,0
+CRT.US,D,20150825,000000,7.19654,7.33809,6.76178,7.27196,92961.228820039,0
+CRT.US,D,20150826,000000,7.20778,7.60482,6.99679,7.21732,72040.94400383,0
+CRT.US,D,20150827,000000,7.39815,8.18653,7.39815,7.94021,64163.236099912,0
+CRT.US,D,20150828,000000,7.77948,8.41407,7.68847,8.36832,31893.493682101,0
+CRT.US,D,20150831,000000,8.18215,8.36832,8.01131,8.36832,44909.348383051,0
+CRT.US,D,20150901,000000,8.28851,8.39826,8.1087,8.34418,51710.685614072,0
+CRT.US,D,20150902,000000,8.25952,8.36335,7.83636,8.17457,41323.22762082,0
+CRT.US,D,20150903,000000,8.07045,8.26392,7.79903,7.82934,17739.27277794,0
+CRT.US,D,20150904,000000,7.7704,8.20281,7.7704,8.01131,19809.709712795,0
+CRT.US,D,20150908,000000,7.94844,8.21911,7.89895,7.95415,11322.735390257,0
+CRT.US,D,20150909,000000,7.94844,8.30667,7.86837,7.97511,59630.080167684,0
+CRT.US,D,20150910,000000,7.94844,8.06222,7.88566,7.96995,15819.549115057,0
+CRT.US,D,20150911,000000,7.86837,7.96687,7.7907,7.7907,18492.839137812,0
+CRT.US,D,20150914,000000,7.78499,8.01131,7.78499,7.99681,19625.860898756,0
+CRT.US,D,20150915,000000,8.04359,8.19703,7.58273,7.73559,39819.301566436,0
+CRT.US,D,20150916,000000,7.73559,8.34418,7.73559,8.32499,31507.624950308,0
+CRT.US,D,20150917,000000,8.1145,8.25165,8.1145,8.15473,8253.9566396267,0
+CRT.US,D,20150918,000000,8.05575,8.21274,7.7704,7.91036,41896.151832014,0
+CRT.US,D,20150921,000000,8.03779,8.1087,7.87987,8.07979,28682.552767126,0
+CRT.US,D,20150922,000000,7.93337,8.26392,7.90465,8.26392,21331.806870892,0
+CRT.US,D,20150923,000000,8.26392,8.35045,8.0013,8.33035,42870.978101807,0
+CRT.US,D,20150924,000000,8.18215,8.39826,8.16072,8.27054,21616.131199582,0
+CRT.US,D,20150925,000000,8.18653,8.24745,8.1087,8.19703,17169.555232106,0
+CRT.US,D,20150928,000000,8.14088,8.24932,8.07708,8.08139,22566.373034939,0
+CRT.US,D,20150929,000000,8.09758,8.50539,7.84984,8.48751,82908.332912801,0
+CRT.US,D,20150930,000000,8.29975,8.50539,8.1566,8.25334,31701.093760431,0
+CRT.US,D,20151001,000000,8.26203,8.34857,8.01608,8.03302,23636.330377113,0
+CRT.US,D,20151002,000000,7.99869,8.1566,7.8634,8.11723,21576.582326794,0
+CRT.US,D,20151005,000000,8.12976,8.52867,8.10421,8.47853,40684.032325495,0
+CRT.US,D,20151006,000000,8.50539,9.22454,8.4281,9.09918,82147.284333753,0
+CRT.US,D,20151007,000000,9.01029,10.219,8.95884,9.88604,90961.338523129,0
+CRT.US,D,20151008,000000,9.8635,10.104,9.63985,10.0674,44074.546500695,0
+CRT.US,D,20151009,000000,10.0515,10.0515,9.49119,9.57629,37513.709171761,0
+CRT.US,D,20151012,000000,9.59781,9.59781,9.17589,9.26663,50076.355168334,0
+CRT.US,D,20151013,000000,9.26663,9.63985,9.09918,9.15531,48196.18037824,0
+CRT.US,D,20151014,000000,9.08982,9.41912,8.85938,9.26663,105412.71041743,0
+CRT.US,D,20151015,000000,9.46126,9.95236,9.12444,9.95236,59831.031196983,0
+CRT.US,D,20151016,000000,9.90754,9.92813,9.12723,9.47249,39571.319445172,0
+CRT.US,D,20151019,000000,9.44069,9.50523,9.30968,9.36581,24415.550059875,0
+CRT.US,D,20151020,000000,9.44626,10.0909,9.38265,9.61379,52349.880909397,0
+CRT.US,D,20151021,000000,9.59781,9.68478,9.38265,9.47249,26823.755746107,0
+CRT.US,D,20151022,000000,9.61379,9.61379,9.33119,9.47249,29824.125635699,0
+CRT.US,D,20151023,000000,9.4341,9.73162,9.4341,9.58199,81024.951457346,0
+CRT.US,D,20151026,000000,9.62769,9.62769,9.33681,9.42474,39012.290783877,0
+CRT.US,D,20151027,000000,9.479,9.479,8.52867,9.08514,76521.724401823,0
+CRT.US,D,20151028,000000,9.16746,9.63248,9.16746,9.32839,33024.377666137,0
+CRT.US,D,20151029,000000,9.21517,9.41165,9.16185,9.19273,19017.663368588,0
+CRT.US,D,20151030,000000,9.20489,9.33493,9.06455,9.26849,24415.550059875,0
+CRT.US,D,20151102,000000,9.21985,9.464,9.1394,9.1394,74787.987329888,0
+CRT.US,D,20151103,000000,9.37516,9.60068,9.33493,9.37047,76814.599838143,0
+CRT.US,D,20151104,000000,9.35177,9.49674,9.33493,9.34148,12953.859170635,0
+CRT.US,D,20151105,000000,9.34148,9.61283,9.33493,9.35832,32254.777979458,0
+CRT.US,D,20151106,000000,9.34148,9.64828,9.33493,9.33867,16031.189028894,0
+CRT.US,D,20151109,000000,9.41633,9.52014,9.33493,9.33867,38633.90427126,0
+CRT.US,D,20151110,000000,9.37516,9.60068,9.33493,9.47155,28894.192680962,0
+CRT.US,D,20151111,000000,9.49119,9.5744,9.17215,9.56885,140756.57602813,0
+CRT.US,D,20151112,000000,9.34616,9.49119,9.21517,9.33493,39337.232873807,0
+CRT.US,D,20151113,000000,9.30779,9.37516,9.06455,9.06455,20132.514025818,0
+CRT.US,D,20151116,000000,9.05894,9.06455,8.8029,8.90178,30019.73222273,0
+CRT.US,D,20151117,000000,8.89709,9.02526,8.44867,8.47572,50710.20602139,0
+CRT.US,D,20151118,000000,8.58977,8.60043,8.058,8.16426,44189.986453698,0
+CRT.US,D,20151119,000000,8.0462,8.29713,8.00281,8.29272,35241.252319152,0
+CRT.US,D,20151120,000000,8.19431,8.57181,8.18831,8.36832,30576.623107118,0
+CRT.US,D,20151123,000000,8.31903,8.44176,8.0681,8.28103,37286.035931119,0
+CRT.US,D,20151124,000000,8.31442,8.42987,8.12742,8.33464,41391.636481858,0
+CRT.US,D,20151125,000000,8.29975,8.50706,8.22659,8.27776,34398.968217621,0
+CRT.US,D,20151127,000000,8.16849,8.32238,8.09317,8.26569,34208.706072859,0
+CRT.US,D,20151130,000000,8.22068,8.86865,8.13143,8.62709,74151.998699926,0
+CRT.US,D,20151201,000000,8.58256,8.95042,8.40341,8.52681,229622.89318198,0
+CRT.US,D,20151202,000000,8.51604,8.64693,8.15389,8.19703,54370.080086927,0
+CRT.US,D,20151203,000000,8.27776,8.33295,8.13649,8.16849,49821.959716348,0
+CRT.US,D,20151204,000000,8.12049,8.37262,7.45738,8.04023,136655.25103121,0
+CRT.US,D,20151207,000000,7.86752,7.90465,7.01205,7.41293,79692.047555557,0
+CRT.US,D,20151208,000000,7.29955,7.71119,7.09615,7.30497,49118.6311138,0
+CRT.US,D,20151209,000000,7.30497,7.76798,7.08652,7.15417,49192.384417106,0
+CRT.US,D,20151210,000000,7.14332,7.56112,7.10729,7.22415,46787.385396237,0
+CRT.US,D,20151211,000000,7.21384,7.22415,7.1229,7.16539,29037.42373376,0
+CRT.US,D,20151214,000000,7.1229,7.28363,6.79884,6.96612,91786.5204094,0
+CRT.US,D,20151215,000000,6.82869,6.92654,6.76124,6.78087,47711.973908706,0
+CRT.US,D,20151216,000000,6.7702,6.81475,6.51059,6.63398,50488.94611147,0
+CRT.US,D,20151217,000000,6.49347,6.64053,6.49347,6.49984,51040.492553589,0
+CRT.US,D,20151218,000000,6.49347,6.85572,6.49347,6.85572,50850.230408826,0
+CRT.US,D,20151221,000000,6.91551,7.07361,6.72194,6.78686,45122.057185341,0
+CRT.US,D,20151222,000000,6.81475,6.89053,6.69874,6.76477,39154.452948221,0
+CRT.US,D,20151223,000000,6.94245,7.26531,6.94245,7.24613,31246.816167601,0
+CRT.US,D,20151224,000000,7.29955,7.42387,7.15808,7.27896,16527.153271421,0
+CRT.US,D,20151228,000000,7.10729,7.10729,6.85273,6.99456,55879.35058358,0
+CRT.US,D,20151229,000000,7.02739,7.02739,6.75693,6.8211,52714.371872115,0
+CRT.US,D,20151230,000000,6.8211,6.96537,6.64053,6.84019,95927.394279113,0
+CRT.US,D,20151231,000000,6.76506,7.19112,6.7459,7.09999,41845.914074689,0
+CRT.US,D,20160104,000000,7.15808,7.51293,7.07829,7.20862,33015.826558507,0
+CRT.US,D,20160105,000000,7.21292,7.44934,7.0721,7.13647,30807.503013122,0
+CRT.US,D,20160106,000000,7.0721,7.2349,7.0721,7.11636,40032.010368725,0
+CRT.US,D,20160107,000000,7.0721,7.1973,6.8211,6.8299,37785.206839007,0
+CRT.US,D,20160108,000000,6.86452,7.13647,6.82644,7.13104,22255.326494907,0
+CRT.US,D,20160111,000000,7.13104,7.42314,6.76178,6.8299,47047.12529049,0
+CRT.US,D,20160112,000000,6.91345,7.09382,6.54765,6.66392,56651.088047167,0
+CRT.US,D,20160113,000000,6.66936,6.81044,6.56785,6.75693,24160.085719436,0
+CRT.US,D,20160114,000000,6.75693,6.8211,6.60303,6.8211,51298.094670936,0
+CRT.US,D,20160115,000000,6.68396,6.77686,6.66392,6.76178,37296.724815656,0
+CRT.US,D,20160119,000000,6.72194,6.75224,6.62753,6.67899,66338.424103232,0
+CRT.US,D,20160120,000000,6.60676,6.7093,6.59349,6.65812,52214.132075775,0
+CRT.US,D,20160121,000000,6.57599,7.06341,6.57599,6.95171,464407.44870694,0
+CRT.US,D,20160122,000000,7.21292,7.35549,6.85215,7.1973,279988.91712126,0
+CRT.US,D,20160125,000000,7.17446,7.22058,7.08512,7.08512,32724.020010642,0
+CRT.US,D,20160126,000000,7.17446,7.59433,7.00625,7.49612,37638.769120846,0
+CRT.US,D,20160127,000000,7.54683,7.8619,7.47395,7.64664,37780.931285192,0
+CRT.US,D,20160128,000000,7.84638,8.17869,7.84638,8.07623,41935.700704802,0
+CRT.US,D,20160129,000000,8.17371,8.41575,7.76386,7.88398,33216.777587807,0
+CRT.US,D,20160201,000000,7.73308,8.06483,7.51829,7.73308,76734.433204114,0
+CRT.US,D,20160202,000000,7.57002,7.69828,7.46439,7.56439,16527.153271421,0
+CRT.US,D,20160203,000000,7.71286,8.13565,7.35942,8.12301,87544.102136584,0
+CRT.US,D,20160204,000000,8.04948,8.19431,7.7589,7.76386,45833.936895519,0
+CRT.US,D,20160205,000000,7.76386,7.76386,7.46439,7.5413,28666.51944032,0
+CRT.US,D,20160208,000000,7.57002,7.57002,7.20392,7.5542,25022.678701588,0
+CRT.US,D,20160209,000000,7.44868,7.6805,7.29113,7.31404,35551.229970731,0
+CRT.US,D,20160210,000000,7.30815,7.31404,7.01542,7.07754,21809.600009705,0
+CRT.US,D,20160211,000000,7.01542,7.28663,6.91214,7.15341,51958.667735335,0
+CRT.US,D,20160212,000000,7.57002,7.70604,7.04638,7.37757,62161.208026093,0
+CRT.US,D,20160216,000000,7.38075,7.57386,7.38075,7.4194,37386.511445768,0
+CRT.US,D,20160217,000000,7.45278,8.00964,7.40348,8.00513,31281.020598119,0
+CRT.US,D,20160218,000000,8.09674,8.12301,7.73869,7.80382,38132.595586465,0
+CRT.US,D,20160219,000000,7.7907,7.7907,7.46439,7.51829,42710.644833749,0
+CRT.US,D,20160222,000000,7.64962,8.02123,7.4426,7.89737,46985.129760175,0
+CRT.US,D,20160223,000000,7.73308,7.98848,7.71286,7.96183,8866.4297236084,0
+CRT.US,D,20160224,000000,7.79903,7.91673,7.39244,7.80969,53446.560462914,0
+CRT.US,D,20160225,000000,7.71933,7.83262,7.52464,7.5413,20540.82941514,0
+CRT.US,D,20160226,000000,7.70698,7.91177,7.52464,7.88969,39351.128423706,0
+CRT.US,D,20160229,000000,7.83262,8.10028,7.66264,8.10028,19212.201067166,0
+CRT.US,D,20160301,000000,7.96995,8.09,7.7704,7.82449,24365.312302549,0
+CRT.US,D,20160302,000000,7.87302,8.13237,7.83262,8.02702,22834.664036823,0
+CRT.US,D,20160303,000000,8.05303,8.32949,8.05303,8.13237,35946.718698607,0
+CRT.US,D,20160304,000000,8.23098,8.69053,8.21816,8.38151,36388.169629994,0
+CRT.US,D,20160307,000000,8.463,9.1394,8.463,8.94106,75466.731498002,0
+CRT.US,D,20160308,000000,8.68323,8.88352,8.27776,8.43418,45835.005783972,0
+CRT.US,D,20160309,000000,8.52307,9.05519,8.50706,8.55019,15637.838077926,0
+CRT.US,D,20160310,000000,8.50172,8.60847,8.30059,8.35652,19051.867799107,0
+CRT.US,D,20160311,000000,8.46833,8.66237,8.44606,8.44606,21805.32445589,0
+CRT.US,D,20160314,000000,8.4281,8.4281,8.10778,8.29011,35596.123285788,0
+CRT.US,D,20160315,000000,8.24379,8.45673,7.93505,8.31903,42573.827111673,0
+CRT.US,D,20160316,000000,8.40171,8.74478,8.24838,8.57891,32577.582292482,0
+CRT.US,D,20160317,000000,8.66237,9.07206,8.66237,8.9869,24076.712420046,0
+CRT.US,D,20160318,000000,9.06455,9.06455,8.74478,8.87792,28698.586093931,0
+CRT.US,D,20160321,000000,8.73749,8.93544,8.68323,8.81776,12256.943898808,0
+CRT.US,D,20160322,000000,8.87979,8.99065,8.614,8.88352,16236.415612009,0
+CRT.US,D,20160323,000000,8.77556,8.7895,8.69417,8.7895,21538.10234246,0
+CRT.US,D,20160324,000000,8.77556,8.80569,8.06866,8.40611,110425.79726537,0
+CRT.US,D,20160328,000000,8.48929,8.48929,8.21816,8.21816,34559.301485679,0
+CRT.US,D,20160329,000000,8.16334,8.51521,7.93002,8.3381,32776.395544873,0
+CRT.US,D,20160330,000000,8.38852,8.8316,8.3468,8.3468,16653.28210896,0
+CRT.US,D,20160331,000000,8.34175,8.65058,8.33128,8.4586,31220.093956257,0
+CRT.US,D,20160401,000000,8.36607,8.50621,8.35298,8.47272,30208.925479038,0
+CRT.US,D,20160404,000000,8.53139,8.63065,8.12124,8.17869,25705.698423515,0
+CRT.US,D,20160405,000000,8.14088,8.40265,8.14088,8.37618,11970.481793212,0
+CRT.US,D,20160406,000000,8.38852,8.50621,8.26719,8.48751,20892.493716413,0
+CRT.US,D,20160407,000000,8.38321,8.42557,8.2858,8.2858,21987.035493023,0
+CRT.US,D,20160408,000000,8.42033,8.53671,8.42033,8.51062,16984.637529612,0
+CRT.US,D,20160411,000000,8.57714,8.89054,8.57264,8.794,30651.445298878,0
+CRT.US,D,20160412,000000,8.76274,9.06829,8.6211,9.06455,58825.207162032,0
+CRT.US,D,20160413,000000,8.93827,9.07672,8.71355,8.89522,27331.477761623,0
+CRT.US,D,20160414,000000,8.91861,9.029,8.75657,8.89989,27716.277604963,0
+CRT.US,D,20160415,000000,8.89989,8.94948,8.68323,8.85752,16758.033177424,0
+CRT.US,D,20160418,000000,8.54308,8.8622,8.49893,8.7793,70644.97568327,0
+CRT.US,D,20160419,000000,8.68323,9.49306,8.51521,9.24979,145135.81202302,0
+CRT.US,D,20160420,000000,9.14875,9.3209,9.12537,9.24979,20909.595931673,0
+CRT.US,D,20160421,000000,9.28814,9.3209,9.12537,9.28349,23453.550451525,0
+CRT.US,D,20160422,000000,9.21051,9.56318,9.21051,9.52109,18551.628002766,0
+CRT.US,D,20160425,000000,9.52949,9.52949,9.23857,9.34242,17215.517435616,0
+CRT.US,D,20160426,000000,9.36581,9.50703,9.21706,9.32464,25999.642748288,0
+CRT.US,D,20160427,000000,9.37983,9.54544,9.26849,9.27132,24663.532181138,0
+CRT.US,D,20160428,000000,9.37516,9.5146,9.27788,9.41259,34732.461415181,0
+CRT.US,D,20160429,000000,9.41819,9.53515,9.30779,9.40697,16326.202242121,0
+CRT.US,D,20160502,000000,9.30779,9.42474,8.99065,9.35084,27042.877879119,0
+CRT.US,D,20160503,000000,9.23016,9.27132,8.90178,9.25729,55167.470873403,0
+CRT.US,D,20160504,000000,9.25729,9.5108,9.08326,9.08326,27384.922184309,0
+CRT.US,D,20160505,000000,9.25167,9.27788,8.99908,9.06081,7125.2104324984,0
+CRT.US,D,20160506,000000,9.07111,9.42474,9.07111,9.2975,10006.933703728,0
+CRT.US,D,20160509,000000,9.24044,9.24044,8.90178,8.91956,10534.964599866,0
+CRT.US,D,20160510,000000,8.96071,9.28535,8.90178,8.95696,59445.16246519,0
+CRT.US,D,20160511,000000,8.94293,9.24044,8.94293,9.21798,23567.921516074,0
+CRT.US,D,20160512,000000,9.35084,9.48647,9.09918,9.14408,34276.046045443,0
+CRT.US,D,20160513,000000,9.14408,9.45192,8.96071,8.96071,47356.034053616,0
+CRT.US,D,20160516,000000,9.03649,9.31903,9.03649,9.31341,15979.882383115,0
+CRT.US,D,20160517,000000,9.2975,9.49119,9.2975,9.43692,16286.653369333,0
+CRT.US,D,20160518,000000,9.40136,9.45749,9.1394,9.30779,42165.511722352,0
+CRT.US,D,20160519,000000,9.18338,9.37516,9.1394,9.22454,29091.937044901,0
+CRT.US,D,20160520,000000,9.1787,9.3574,8.90178,8.93264,82693.486333603,0
+CRT.US,D,20160523,000000,8.90178,9.07111,8.50621,8.99065,46219.805627311,0
+CRT.US,D,20160524,000000,8.85752,9.01029,8.78577,8.91207,15725.486931131,0
+CRT.US,D,20160525,000000,9.01029,9.08326,8.74562,9.08326,41839.500743966,0
+CRT.US,D,20160526,000000,9.11788,9.53515,8.88446,9.27132,45547.474789922,0
+CRT.US,D,20160527,000000,9.16746,9.33119,9.14314,9.33119,7282.3370351952,0
+CRT.US,D,20160531,000000,9.22921,9.52109,9.11041,9.52109,18378.468073263,0
+CRT.US,D,20160601,000000,9.33681,9.38546,9.18243,9.25074,12214.188360659,0
+CRT.US,D,20160602,000000,9.17682,9.30218,9.03462,9.23951,13648.636665552,0
+CRT.US,D,20160603,000000,9.30218,9.41259,9.08047,9.30779,43500.553401048,0
+CRT.US,D,20160606,000000,9.28441,9.42381,9.28441,9.40603,11188.055445088,0
+CRT.US,D,20160607,000000,9.35646,9.57913,9.22359,9.57913,27054.635652109,0
+CRT.US,D,20160608,000000,9.59407,9.63985,9.34054,9.58467,49468.157638166,0
+CRT.US,D,20160609,000000,9.48182,9.69136,9.48182,9.69136,11188.055445088,0
+CRT.US,D,20160610,000000,9.59407,9.6961,9.58467,9.58467,7443.7391917068,0
+CRT.US,D,20160613,000000,9.47428,9.57913,9.47428,9.57913,19082.865564265,0
+CRT.US,D,20160614,000000,9.55101,9.67926,9.46126,9.46126,22485.137512456,0
+CRT.US,D,20160615,000000,9.46126,9.63985,9.34428,9.392,9583.6538760545,0
+CRT.US,D,20160616,000000,9.28441,9.69136,9.26195,9.52581,16015.15570209,0
+CRT.US,D,20160617,000000,9.62404,9.62404,9.46683,9.57251,9612.513864305,0
+CRT.US,D,20160620,000000,9.58467,9.66801,9.30779,9.64924,27406.299953385,0
+CRT.US,D,20160621,000000,9.52581,10.0964,9.32277,9.5024,66387.592972104,0
+CRT.US,D,20160622,000000,9.5885,9.85237,9.54544,9.80646,11261.808748395,0
+CRT.US,D,20160623,000000,9.87755,10.1403,9.87755,10.0796,20794.155978672,0
+CRT.US,D,20160624,000000,9.78507,10.1937,9.6437,10.118,53038.245073592,0
+CRT.US,D,20160627,000000,9.92718,10.1506,9.4958,9.80079,18281.199223974,0
+CRT.US,D,20160628,000000,9.84386,10.219,9.84289,10.0085,13096.021334979,0
+CRT.US,D,20160629,000000,10.2863,10.2863,10.1105,10.1705,20531.209419056,0
+CRT.US,D,20160630,000000,10.1479,10.2584,10.1198,10.2461,18389.156957801,0
+CRT.US,D,20160701,000000,10.2461,10.569,10.177,10.3969,36912.993860771,0
+CRT.US,D,20160705,000000,10.3089,10.6138,10.1348,10.1891,26400.475918433,0
+CRT.US,D,20160706,000000,10.0524,10.3332,9.97857,10.1994,23573.265958344,0
+CRT.US,D,20160707,000000,10.4595,11.2799,10.4595,10.7924,157688.83802351,0
+CRT.US,D,20160708,000000,10.9525,11.191,10.6007,10.9226,33361.077529058,0
+CRT.US,D,20160711,000000,10.9076,10.9685,10.6793,10.9685,42531.071573523,0
+CRT.US,D,20160712,000000,10.9806,11.5914,10.9806,11.5054,51767.336702119,0
+CRT.US,D,20160713,000000,11.5054,11.643,11.2706,11.3642,42102.447303581,0
+CRT.US,D,20160714,000000,11.4297,11.4297,11.0761,11.3191,38784.617543235,0
+CRT.US,D,20160715,000000,11.3191,11.4297,11.2586,11.2772,22227.535395111,0
+CRT.US,D,20160718,000000,11.1199,11.5597,11.1077,11.1077,42800.431463862,0
+CRT.US,D,20160719,000000,11.1434,11.2108,10.9413,10.9525,31675.440437542,0
+CRT.US,D,20160720,000000,10.9356,11.047,10.6007,10.6325,66472.035159947,0
+CRT.US,D,20160721,000000,10.6007,10.9405,10.6007,10.6007,26289.311519246,0
+CRT.US,D,20160722,000000,10.5521,10.6512,10.4632,10.5081,45488.685924966,0
+CRT.US,D,20160725,000000,10.4942,10.7738,10.4632,10.51,30524.247572885,0
+CRT.US,D,20160726,000000,10.5463,10.7691,10.51,10.7691,26134.322693456,0
+CRT.US,D,20160727,000000,10.9028,11.2576,10.5641,10.7944,63898.151763389,0
+CRT.US,D,20160728,000000,10.7832,10.8721,10.742,10.742,9483.1783614049,0
+CRT.US,D,20160729,000000,10.727,10.8786,10.6821,10.7101,21172.542491288,0
+CRT.US,D,20160801,000000,10.7617,11.177,10.5483,11.1414,58358.102907757,0
+CRT.US,D,20160802,000000,11.0442,11.0442,10.5615,10.6596,31013.798484689,0
+CRT.US,D,20160803,000000,10.6541,10.6793,10.5428,10.6541,10481.520177179,0
+CRT.US,D,20160804,000000,10.57,10.5718,10.511,10.5483,17288.20185047,0
+CRT.US,D,20160805,000000,10.5371,10.8691,10.5371,10.8691,6282.9263309669,0
+CRT.US,D,20160808,000000,10.8132,10.9984,10.6392,10.8177,22334.424240481,0
+CRT.US,D,20160809,000000,10.8907,10.9263,10.6167,10.7654,9703.3693828711,0
+CRT.US,D,20160810,000000,10.8084,10.9525,10.5194,10.6746,23170.295011291,0
+CRT.US,D,20160811,000000,10.6035,10.6849,10.5641,10.6325,24398.447844615,0
+CRT.US,D,20160812,000000,10.6596,10.7729,10.6167,10.7401,16771.928727322,0
+CRT.US,D,20160815,000000,10.7729,10.7785,10.6242,10.6831,15709.453604325,0
+CRT.US,D,20160816,000000,10.7785,10.9458,10.5765,10.7458,12728.3237069,0
+CRT.US,D,20160817,000000,10.7337,10.8786,10.6383,10.7617,4682.8003157479,0
+CRT.US,D,20160818,000000,10.8243,10.9458,10.6793,10.7908,16941.881991464,0
+CRT.US,D,20160819,000000,10.7785,10.9105,10.6644,10.8364,23936.688032609,0
+CRT.US,D,20160822,000000,10.7167,11.3388,10.6849,11.3275,63985.800616593,0
+CRT.US,D,20160823,000000,11.3388,11.3388,11.0498,11.309,18158.277051798,0
+CRT.US,D,20160824,000000,11.2742,11.2742,10.8485,11.1237,11228.673206329,0
+CRT.US,D,20160825,000000,11.1349,11.2958,10.7206,10.7832,8309.5388392203,0
+CRT.US,D,20160826,000000,10.8907,11.2688,10.6746,10.8533,17841.886069496,0
+CRT.US,D,20160829,000000,10.7924,11.0039,10.5857,10.7083,22947.966212917,0
+CRT.US,D,20160830,000000,10.7083,10.7924,10.7083,10.7327,6551.2173328506,0
+CRT.US,D,20160831,000000,10.755,10.755,10.5623,10.5736,18070.628198593,0
+CRT.US,D,20160901,000000,10.5736,10.6457,10.5623,10.5623,20111.136256744,0
+CRT.US,D,20160902,000000,10.6522,10.6775,10.5623,10.6775,2445.6167821117,0
+CRT.US,D,20160906,000000,10.6896,10.9448,10.6896,10.7372,11038.411061567,0
+CRT.US,D,20160907,000000,10.7381,11.2201,10.7196,10.7991,20783.467094133,0
+CRT.US,D,20160908,000000,10.83,11.0563,10.83,11.0563,21463.280150699,0
+CRT.US,D,20160909,000000,10.9018,11.0498,10.6831,10.8132,11984.377343109,0
+CRT.US,D,20160912,000000,10.6727,10.816,10.5623,10.5623,32220.573548939,0
+CRT.US,D,20160913,000000,10.5623,10.5623,10.2509,10.3351,56872.347957086,0
+CRT.US,D,20160914,000000,10.3734,10.5615,10.2022,10.3125,28172.6929747,0
+CRT.US,D,20160915,000000,10.3406,10.5155,10.2509,10.3406,17734.997224125,0
+CRT.US,D,20160916,000000,10.3256,10.3867,10.2022,10.3454,10962.519981353,0
+CRT.US,D,20160919,000000,10.3192,10.4219,10.1685,10.1685,12162.881714882,0
+CRT.US,D,20160920,000000,10.2555,10.3556,10.1685,10.2854,14680.114023392,0
+CRT.US,D,20160921,000000,10.3406,10.4811,10.2724,10.4296,25650.116223921,0
+CRT.US,D,20160922,000000,10.4933,10.6578,10.4746,10.5606,29540.870195463,0
+CRT.US,D,20160923,000000,10.541,10.5454,10.4811,10.4811,17727.515004948,0
+CRT.US,D,20160926,000000,10.4192,10.4539,10.1974,10.279,21591.546765147,0
+CRT.US,D,20160927,000000,10.3125,10.3892,10.1198,10.1966,33093.855415628,0
+CRT.US,D,20160928,000000,10.1947,10.5035,10.0964,10.4754,23307.112733367,0
+CRT.US,D,20160929,000000,10.509,10.7186,10.379,10.6503,22883.832905695,0
+CRT.US,D,20160930,000000,10.6868,10.6943,10.4343,10.4343,25917.338337352,0
+CRT.US,D,20161003,000000,10.4791,10.4791,10.276,10.4791,8732.8186668934,0
+CRT.US,D,20161004,000000,10.4605,10.4605,10.1506,10.2817,66184.504165896,0
+CRT.US,D,20161005,000000,10.3089,10.7982,10.2611,10.4726,82438.021993164,0
+CRT.US,D,20161006,000000,10.4642,10.5718,10.1966,10.4726,10088.169226211,0
+CRT.US,D,20161007,000000,10.4529,10.6756,10.4099,10.4156,29948.11669633,0
+CRT.US,D,20161010,000000,10.4969,10.509,10.3032,10.4408,96327.158560804,0
+CRT.US,D,20161011,000000,10.4408,10.7232,10.379,10.5381,136838.03095679,0
+CRT.US,D,20161012,000000,10.64,10.7232,10.4408,10.5596,16286.653369333,0
+CRT.US,D,20161013,000000,10.5381,10.569,10.4267,10.5437,19449.494303891,0
+CRT.US,D,20161014,000000,10.5782,10.5782,10.3379,10.3565,8608.8276062617,0
+CRT.US,D,20161017,000000,10.3528,10.5278,10.3032,10.3294,13609.087792764,0
+CRT.US,D,20161018,000000,10.3528,10.3987,10.2584,10.3867,86738.16024248,0
+CRT.US,D,20161019,000000,10.3987,10.6775,10.3867,10.6109,45930.136856353,0
+CRT.US,D,20161020,000000,10.6119,10.9245,10.6119,10.8122,22029.791031172,0
+CRT.US,D,20161021,000000,10.7232,10.8804,10.7232,10.7636,18757.923474335,0
+CRT.US,D,20161024,000000,10.7982,10.7982,10.5867,10.6485,29662.723479187,0
+CRT.US,D,20161025,000000,10.6305,10.7924,10.6119,10.6119,12875.830313512,0
+CRT.US,D,20161026,000000,10.6503,10.6793,10.4306,10.5641,18134.761505815,0
+CRT.US,D,20161027,000000,10.5718,10.8177,10.4791,10.6447,45218.257146176,0
+CRT.US,D,20161028,000000,10.627,10.64,10.4445,10.4445,13681.772207618,0
+CRT.US,D,20161031,000000,10.4033,10.4343,10.1012,10.1105,23757.114772383,0
+CRT.US,D,20161101,000000,10.1246,10.1246,9.88219,9.92619,28707.13720156,0
+CRT.US,D,20161102,000000,9.76053,9.76053,9.56885,9.71574,45351.86820289,0
+CRT.US,D,20161103,000000,9.69136,9.75687,9.57629,9.63248,20914.940373941,0
+CRT.US,D,20161104,000000,9.6437,9.86729,9.56885,9.6961,76326.117814792,0
+CRT.US,D,20161107,000000,9.73162,9.86729,9.56885,9.67358,93925.366205295,0
+CRT.US,D,20161108,000000,9.70539,9.85138,9.58562,9.59225,23524.097089472,0
+CRT.US,D,20161109,000000,9.56885,9.94779,9.27037,9.80929,58179.598535986,0
+CRT.US,D,20161110,000000,9.6961,10.0656,9.67926,9.67926,16824.304261554,0
+CRT.US,D,20161111,000000,9.86729,10.1162,9.6437,9.7232,12647.088184416,0
+CRT.US,D,20161114,000000,9.78672,9.95325,9.40603,9.95325,25219.354177073,0
+CRT.US,D,20161115,000000,9.94035,10.2938,9.78672,10.1592,35813.107641893,0
+CRT.US,D,20161116,000000,10.1619,10.337,10.1545,10.3332,30159.756610167,0
+CRT.US,D,20161117,000000,10.3079,10.3079,9.79151,9.79151,18943.910065282,0
+CRT.US,D,20161118,000000,9.90469,10.1525,9.86544,10.03,18623.243529165,0
+CRT.US,D,20161121,000000,10.0133,10.3285,10.0133,10.3144,23184.19056119,0
+CRT.US,D,20161122,000000,10.3867,10.6325,10.1853,10.3415,47362.447384339,0
+CRT.US,D,20161123,000000,10.2742,10.3641,9.95057,10.1452,18148.657055714,0
+CRT.US,D,20161125,000000,10.1853,10.4417,9.90469,10.2407,13012.648035588,0
+CRT.US,D,20161128,000000,10.103,10.1957,9.55761,9.78672,45006.617232339,0
+CRT.US,D,20161129,000000,9.77277,9.96268,9.55761,9.85237,25041.918693754,0
+CRT.US,D,20161130,000000,9.84669,10.367,9.84386,9.84669,55391.937448684,0
+CRT.US,D,20161201,000000,10.2397,10.4202,9.96834,10.2658,43074.066908013,0
+CRT.US,D,20161202,000000,10.221,10.4388,10.221,10.279,18921.463407755,0
+CRT.US,D,20161205,000000,10.2995,10.656,10.2995,10.4811,38893.644165514,0
+CRT.US,D,20161206,000000,10.3857,10.7908,10.3454,10.7467,36364.654084011,0
+CRT.US,D,20161207,000000,10.6457,10.8328,10.5016,10.727,10666.437879673,0
+CRT.US,D,20161208,000000,10.6793,10.8328,10.539,10.7908,24398.447844615,0
+CRT.US,D,20161209,000000,10.8328,10.845,10.627,10.845,36981.402721809,0
+CRT.US,D,20161212,000000,10.8514,11.1367,10.845,10.9936,32938.866589839,0
+CRT.US,D,20161213,000000,11.0236,11.4671,11.0236,11.2286,30953.940731282,0
+CRT.US,D,20161214,000000,11.1508,11.2537,10.7176,10.8328,41181.065456475,0
+CRT.US,D,20161215,000000,10.9235,11.0572,10.7196,10.9001,25457.716302252,0
+CRT.US,D,20161216,000000,10.8373,11.089,10.8262,11.089,17746.754997116,0
+CRT.US,D,20161219,000000,10.9984,11.1256,10.9984,11.0403,12300.768325411,0
+CRT.US,D,20161220,000000,11.0508,11.0508,10.7206,10.8879,38110.148928937,0
+CRT.US,D,20161221,000000,10.8205,10.8205,10.4398,10.5437,32006.795858196,0
+CRT.US,D,20161222,000000,10.539,10.5437,10.4754,10.5437,5098.597924245,0
+CRT.US,D,20161223,000000,10.4894,10.6232,10.4894,10.5651,6125.7997282699,0
+CRT.US,D,20161227,000000,10.5503,10.5904,10.3361,10.5016,28804.40605085,0
+CRT.US,D,20161228,000000,10.4248,10.5623,10.219,10.219,27908.677526633,0
+CRT.US,D,20161229,000000,10.3172,10.4079,10.1881,10.3773,15154.700496844,0
+CRT.US,D,20161230,000000,10.367,10.4632,10.3342,10.4605,9003.2474456845,0
+CRT.US,D,20170103,000000,10.4791,10.712,10.4659,10.4791,14009.92096291,0
+CRT.US,D,20170104,000000,10.5606,10.6232,10.4437,10.6147,14203.389773034,0
+CRT.US,D,20170105,000000,10.6596,10.8852,10.4202,10.7224,21157.578052936,0
+CRT.US,D,20170106,000000,10.6541,10.6727,10.5606,10.6232,8831.1564046357,0
+CRT.US,D,20170109,000000,10.5849,10.7682,10.5623,10.7532,18401.983619245,0
+CRT.US,D,20170110,000000,10.7682,11.0536,10.7682,10.9468,23896.070271367,0
+CRT.US,D,20170111,000000,11.032,11.032,10.7747,10.785,12495.306023989,0
+CRT.US,D,20170112,000000,10.785,10.785,10.6287,10.6624,9767.5026900944,0
+CRT.US,D,20170113,000000,10.6325,10.815,10.5923,10.8019,12804.214787114,0
+CRT.US,D,20170117,000000,10.9405,11.0387,10.8524,10.9048,13883.79212537,0
+CRT.US,D,20170118,000000,10.9263,10.9581,10.8392,10.8955,16611.595459265,0
+CRT.US,D,20170119,000000,10.9198,11.06,10.656,10.7532,37071.189351922,0
+CRT.US,D,20170120,000000,10.8054,10.9198,10.5437,10.6287,13495.785616669,0
+CRT.US,D,20170123,000000,10.6408,10.656,10.4791,10.6147,31088.620676449,0
+CRT.US,D,20170124,000000,10.6325,10.6325,10.4605,10.513,17151.384128393,0
+CRT.US,D,20170125,000000,10.509,10.5549,10.4791,10.5351,23020.650627771,0
+CRT.US,D,20170126,000000,10.5623,10.8215,10.4791,10.5782,39025.117445322,0
+CRT.US,D,20170127,000000,10.5606,10.6287,10.2302,10.3892,21003.6581156,0
+CRT.US,D,20170130,000000,10.3763,10.509,10.1134,10.509,23414.001578739,0
+CRT.US,D,20170131,000000,10.4632,10.509,10.2827,10.407,19019.801145496,0
+CRT.US,D,20170201,000000,10.4378,10.4378,10.2331,10.2967,28488.015068548,0
+CRT.US,D,20170202,000000,10.3763,10.5016,10.3332,10.4632,19725.267524951,0
+CRT.US,D,20170203,000000,10.5549,10.5933,10.4595,10.5212,18349.608085014,0
+CRT.US,D,20170206,000000,10.4519,10.4519,10.0909,10.2387,23728.254784133,0
+CRT.US,D,20170207,000000,10.2538,10.2611,10.1049,10.1676,25252.489719137,0
+CRT.US,D,20170208,000000,10.0909,10.1049,9.20208,9.84289,74798.676214427,0
+CRT.US,D,20170209,000000,9.85597,9.94114,9.75319,9.81583,27537.773233192,0
+CRT.US,D,20170210,000000,9.84289,9.94114,9.79707,9.8635,17910.294930534,0
+CRT.US,D,20170213,000000,9.88307,9.94382,9.85138,9.94114,14920.61392548,0
+CRT.US,D,20170214,000000,10.0262,10.1609,9.80275,10.058,20521.589422972,0
+CRT.US,D,20170215,000000,10.0852,10.1722,9.97956,9.98969,13764.076618553,0
+CRT.US,D,20170216,000000,10.0515,10.0515,9.70345,9.74835,38341.028834942,0
+CRT.US,D,20170217,000000,9.73626,9.94203,9.67829,9.79054,33646.470746201,0
+CRT.US,D,20170221,000000,9.84289,10.1311,9.7083,9.71477,105265.20381081,0
+CRT.US,D,20170222,000000,9.85138,9.97301,9.41725,9.41725,104334.20196762,0
+CRT.US,D,20170223,000000,9.48741,9.61379,9.41725,9.49956,36604.085097645,0
+CRT.US,D,20170224,000000,9.59502,9.84113,9.55573,9.7232,53063.898396482,0
+CRT.US,D,20170227,000000,9.71197,9.85422,9.60163,9.60163,21163.991383658,0
+CRT.US,D,20170228,000000,9.60163,9.60163,9.34148,9.46305,42796.155910047,0
+CRT.US,D,20170301,000000,9.47712,9.63985,9.31622,9.44155,32720.81334528,0
+CRT.US,D,20170302,000000,9.42381,9.57347,9.20957,9.39947,27116.631182425,0
+CRT.US,D,20170303,000000,9.40603,9.47344,9.22172,9.38265,36456.578491033,0
+CRT.US,D,20170306,000000,9.31996,9.32932,9.14408,9.20208,29189.205894189,0
+CRT.US,D,20170307,000000,9.21517,9.23764,9.14408,9.22828,12113.71284601,0
+CRT.US,D,20170308,000000,9.1787,9.2891,8.9523,9.01497,40632.725679716,0
+CRT.US,D,20170309,000000,9.0309,9.04959,8.58697,8.95977,38072.737833058,0
+CRT.US,D,20170310,000000,9.01497,9.09637,8.80382,8.97007,40039.492587902,0
+CRT.US,D,20170313,000000,8.97007,9.04585,8.80943,8.85846,20788.811536403,0
+CRT.US,D,20170314,000000,8.90178,9.01778,8.58697,8.63785,29402.983584933,0
+CRT.US,D,20170315,000000,8.63148,8.76733,8.51604,8.72644,17353.404046147,0
+CRT.US,D,20170316,000000,8.6633,8.81402,8.6211,8.80382,25237.525280786,0
+CRT.US,D,20170317,000000,8.81682,8.91207,8.76368,8.77743,18721.581266908,0
+CRT.US,D,20170320,000000,8.76911,8.76911,8.59874,8.60932,16226.795615925,0
+CRT.US,D,20170321,000000,8.60501,8.73188,8.3947,8.54215,55779.943957384,0
+CRT.US,D,20170322,000000,8.49284,8.49284,8.27514,8.41492,33744.808483943,0
+CRT.US,D,20170323,000000,8.42297,8.49284,8.42297,8.49191,18613.623533082,0
+CRT.US,D,20170324,000000,8.49631,8.53671,8.27514,8.30949,35074.505720371,0
+CRT.US,D,20170327,000000,8.34175,8.4803,8.33371,8.33371,25598.809578144,0
+CRT.US,D,20170328,000000,8.36429,8.66049,8.36429,8.62616,15974.537940847,0
+CRT.US,D,20170329,000000,8.61672,8.84741,8.60688,8.76368,20157.098460254,0
+CRT.US,D,20170330,000000,8.83442,9.08047,8.73749,8.73749,16649.006555145,0
+CRT.US,D,20170331,000000,8.75209,8.839,8.63785,8.65152,10753.017844424,0
+CRT.US,D,20170403,000000,8.6257,8.7968,8.54571,8.75657,34732.461415181,0
+CRT.US,D,20170404,000000,8.73749,8.9654,8.72458,8.79774,7256.6837123059,0
+CRT.US,D,20170405,000000,8.82327,8.88718,8.79774,8.80943,13289.490145102,0
+CRT.US,D,20170406,000000,8.86315,9.03182,8.86315,8.98972,12673.81039576,0
+CRT.US,D,20170407,000000,9.04024,9.14033,8.97381,9.1366,14427.856348315,0
+CRT.US,D,20170410,000000,9.15438,9.50052,9.14125,9.46872,49719.346424791,0
+CRT.US,D,20170411,000000,9.45192,9.60163,9.28722,9.52393,13874.172129286,0
+CRT.US,D,20170412,000000,9.47712,9.54071,9.34054,9.54071,17866.470503932,0
+CRT.US,D,20170413,000000,9.59502,9.80079,9.45938,9.60163,14168.116454059,0
+CRT.US,D,20170417,000000,9.63056,9.7756,9.56601,9.57251,22105.682111386,0
+CRT.US,D,20170418,000000,9.53137,9.60345,8.94855,8.94855,69981.195953509,0
+CRT.US,D,20170419,000000,9.02152,9.18711,8.91956,9,21437.626827811,0
+CRT.US,D,20170420,000000,9.02807,9.34054,8.98034,9.29376,17179.17522819,0
+CRT.US,D,20170421,000000,9.28255,9.34428,9.16746,9.1815,21339.289090068,0
+CRT.US,D,20170424,000000,9.17589,9.35084,9.15438,9.33027,14881.065052691,0
+CRT.US,D,20170425,000000,9.34054,9.53977,9.34054,9.53977,17702.930570513,0
+CRT.US,D,20170426,000000,9.44069,9.56412,9.44069,9.55666,28205.828516766,0
+CRT.US,D,20170427,000000,9.52393,9.63985,9.3817,9.50145,17468.843999148,0
+CRT.US,D,20170428,000000,9.55666,9.56789,9.39387,9.43317,10738.053406072,0
+CRT.US,D,20170501,000000,9.42661,9.54167,9.41633,9.46966,13739.492184119,0
+CRT.US,D,20170502,000000,9.46966,9.46966,9.41633,9.41633,15932.851291152,0
+CRT.US,D,20170503,000000,9.4472,9.46778,9.32277,9.37703,17808.750527431,0
+CRT.US,D,20170504,000000,9.32277,9.34989,9.09731,9.12818,82575.908603695,0
+CRT.US,D,20170505,000000,9.09731,9.17589,9.03182,9.06736,15831.306888048,0
+CRT.US,D,20170508,000000,9.06736,9.16839,8.99626,9.0262,25507.954059577,0
+CRT.US,D,20170509,000000,9.06736,9.10944,9.0262,9.03743,8588.5187256412,0
+CRT.US,D,20170510,000000,9.0786,9.20489,9.0786,9.1394,17405.779580379,0
+CRT.US,D,20170511,000000,9.15718,9.15718,8.99626,9.07298,14735.696222985,0
+CRT.US,D,20170512,000000,9.0786,9.1001,8.98972,9.00749,26212.351550578,0
+CRT.US,D,20170515,000000,9.03182,9.1394,8.93919,9.04959,20685.129356392,0
+CRT.US,D,20170516,000000,9.06267,9.08887,8.96914,8.99159,13056.472462191,0
+CRT.US,D,20170517,000000,8.93919,9.01123,8.87792,8.92517,33536.375235469,0
+CRT.US,D,20170518,000000,8.89522,8.98034,8.89522,8.93919,8583.1742833725,0
+CRT.US,D,20170519,000000,8.87792,9.19741,8.87792,9.04585,31930.904777981,0
+CRT.US,D,20170522,000000,9.14688,9.35084,9.14688,9.25355,32293.257963792,0
+CRT.US,D,20170523,000000,9.22454,9.32277,9.20489,9.31903,8436.7365652128,0
+CRT.US,D,20170524,000000,9.34054,9.3817,9.10105,9.14314,42260.642794732,0
+CRT.US,D,20170525,000000,9.21143,9.25259,9.11788,9.25259,27102.735632527,0
+CRT.US,D,20170526,000000,9.20863,9.363,9.20863,9.363,14588.189616372,0
+CRT.US,D,20170530,000000,9.28628,9.28628,9.06829,9.06829,26134.322693456,0
+CRT.US,D,20170531,000000,9.07579,9.12163,9.06829,9.10665,8158.8255672456,0
+CRT.US,D,20170601,000000,9.13286,9.34896,9.04211,9.31154,41398.049812579,0
+CRT.US,D,20170602,000000,9.19553,9.39482,9.07579,9.37047,34208.706072859,0
+CRT.US,D,20170605,000000,9.25634,9.40324,9.10665,9.16185,33762.979587658,0
+CRT.US,D,20170606,000000,9.18898,9.37516,9.12163,9.37516,22956.517320547,0
+CRT.US,D,20170607,000000,9.37047,9.37047,9.18057,9.33587,23433.241570906,0
+CRT.US,D,20170608,000000,9.25634,9.36581,9.13846,9.2788,32835.184409828,0
+CRT.US,D,20170609,000000,9.31154,9.37047,9.16185,9.3209,24764.007695788,0
+CRT.US,D,20170612,000000,9.37047,9.39482,9.16185,9.37983,24467.925594108,0
+CRT.US,D,20170613,000000,9.34428,9.37516,9.22172,9.37047,11492.688654398,0
+CRT.US,D,20170614,000000,9.37047,9.38638,9.20863,9.26195,20500.211653899,0
+CRT.US,D,20170615,000000,9.18338,9.35926,9.1001,9.23577,30104.174410573,0
+CRT.US,D,20170616,000000,9.19553,9.35832,9.12537,9.18898,43359.460125157,0
+CRT.US,D,20170619,000000,9.23951,9.363,9.16185,9.1787,27959.984172411,0
+CRT.US,D,20170620,000000,9.18898,9.25634,9.10665,9.10665,19165.169975202,0
+CRT.US,D,20170621,000000,9.1001,9.23577,9.09637,9.22828,39277.3751204,0
+CRT.US,D,20170622,000000,9.22828,9.25074,9.08887,9.08887,53943.593593893,0
+CRT.US,D,20170623,000000,9.11414,9.22454,9.11414,9.11788,8624.8609330676,0
+CRT.US,D,20170626,000000,9.11414,9.28814,9.11414,9.19929,16401.024433882,0
+CRT.US,D,20170627,000000,9.19553,9.3209,9.1001,9.25074,17623.832824937,0
+CRT.US,D,20170628,000000,9.27132,9.34708,9.02993,9.02993,31560.00048454,0
+CRT.US,D,20170629,000000,9.09731,9.32464,9.09731,9.32464,20885.011497237,0
+CRT.US,D,20170630,000000,9.33306,9.39012,9.15718,9.19179,8484.8365456303,0
+CRT.US,D,20170703,000000,9.27132,9.43129,9.2657,9.35084,8571.4165103816,0
+CRT.US,D,20170705,000000,9.28349,9.28722,9.04866,9.04866,20555.793853492,0
+CRT.US,D,20170706,000000,9.09075,9.2657,9.02993,9.10384,17102.215259521,0
+CRT.US,D,20170707,000000,9.10384,9.10384,9.00281,9.06641,16858.508692074,0
+CRT.US,D,20170710,000000,9.04866,9.19836,9.04866,9.11788,4046.8116857843,0
+CRT.US,D,20170711,000000,9.10384,9.10384,9.00281,9.04866,13127.019100137,0
+CRT.US,D,20170712,000000,9.07206,9.14314,9.04491,9.08514,12611.814865444,0
+CRT.US,D,20170713,000000,9.09075,9.18057,8.95042,8.95042,27102.735632527,0
+CRT.US,D,20170714,000000,9.00749,9.08887,9.00281,9.03649,10057.171461053,0
+CRT.US,D,20170717,000000,9.09075,9.19179,9.04959,9.17589,12501.719354711,0
+CRT.US,D,20170718,000000,9.18057,9.2657,9.17027,9.21237,19338.329904704,0
+CRT.US,D,20170719,000000,9.23109,9.27505,9.04771,9.19647,55716.879538615,0
+CRT.US,D,20170720,000000,9.12351,9.22548,9.09075,9.15063,51720.305610155,0
+CRT.US,D,20170721,000000,9.1656,9.1656,9.00749,9.14688,56690.636919954,0
+CRT.US,D,20170724,000000,9.12351,9.23109,9.03649,9.06641,44592.95740075,0
+CRT.US,D,20170725,000000,9.02993,9.27132,9.02993,9.25447,38693.762024668,0
+CRT.US,D,20170726,000000,9.26009,9.43129,9.18057,9.18057,22805.804048573,0
+CRT.US,D,20170727,000000,9.24419,9.42661,9.23109,9.26101,19808.640824342,0
+CRT.US,D,20170728,000000,9.2891,9.34242,9.19179,9.19179,11872.144055468,0
+CRT.US,D,20170731,000000,9.19179,9.27132,9.06641,9.09637,15277.622669021,0
+CRT.US,D,20170801,000000,9.07767,9.26101,9.07767,9.13473,44280.841972263,0
+CRT.US,D,20170802,000000,9.10852,9.16933,9.06641,9.10852,32394.802366895,0
+CRT.US,D,20170803,000000,9.07111,9.09637,9.00187,9.0309,19009.112260959,0
+CRT.US,D,20170804,000000,9.05613,9.09637,8.99065,9.04866,20989.762565702,0
+CRT.US,D,20170807,000000,9.01778,9.04399,8.89709,9.00749,39366.092862058,0
+CRT.US,D,20170808,000000,8.92891,9.07579,8.89709,8.90178,24617.569977629,0
+CRT.US,D,20170809,000000,8.92142,8.98784,8.88072,8.97194,25571.018478346,0
+CRT.US,D,20170810,000000,8.90178,8.942,8.88072,8.92142,10303.015805408,0
+CRT.US,D,20170811,000000,8.95603,8.95603,8.86865,8.90737,20994.038119517,0
+CRT.US,D,20170814,000000,8.97194,8.97755,8.86865,8.92422,15351.375972328,0
+CRT.US,D,20170815,000000,8.96634,8.96634,8.80663,8.85294,17541.528414001,0
+CRT.US,D,20170816,000000,8.86865,8.86865,8.72644,8.83816,46805.556499951,0
+CRT.US,D,20170817,000000,8.7474,8.84366,8.7474,8.83816,13929.75432888,0
+CRT.US,D,20170818,000000,8.83816,8.83816,8.72644,8.72644,23309.250510274,0
+CRT.US,D,20170821,000000,8.72644,8.7895,8.72644,8.7793,10636.509002969,0
+CRT.US,D,20170822,000000,8.7793,8.7793,8.6257,8.77285,20412.562800693,0
+CRT.US,D,20170823,000000,8.71634,8.7793,8.6211,8.72907,18055.66376024,0
+CRT.US,D,20170824,000000,8.77285,8.7895,8.71634,8.75387,12796.732567937,0
+CRT.US,D,20170825,000000,8.75387,8.86865,8.73281,8.86865,27945.019734059,0
+CRT.US,D,20170828,000000,8.86865,8.87426,8.7474,8.80663,56583.748074582,0
+CRT.US,D,20170829,000000,8.80204,8.83254,8.77285,8.80204,13951.132097954,0
+CRT.US,D,20170830,000000,8.7401,8.7765,8.5602,8.7646,10290.189143964,0
+CRT.US,D,20170831,000000,8.7401,8.82702,8.7401,8.75938,13473.338959142,0
+CRT.US,D,20170901,000000,8.75938,8.8622,8.7401,8.80204,42189.027268333,0
+CRT.US,D,20170905,000000,8.86865,8.98504,8.84087,8.8752,20846.531512904,0
+CRT.US,D,20170906,000000,8.84919,8.90831,8.8029,8.88072,13589.847800597,0
+CRT.US,D,20170907,000000,8.89709,8.90831,8.8622,8.88072,20943.800362192,0
+CRT.US,D,20170908,000000,8.8622,8.88625,8.72644,8.79306,13597.330019774,0
+CRT.US,D,20170911,000000,8.8622,8.86865,8.7401,8.7646,22564.235258032,0
+CRT.US,D,20170912,000000,8.7401,8.89054,8.7401,8.83254,40999.354419342,0
+CRT.US,D,20170913,000000,8.89054,8.89054,8.79306,8.84919,25827.55170724,0
+CRT.US,D,20170914,000000,8.85199,8.92236,8.81402,8.92236,14261.109749533,0
+CRT.US,D,20170915,000000,8.96727,9.00749,8.86865,8.94948,33854.903994678,0
+CRT.US,D,20170918,000000,8.94948,9.02433,8.89989,8.89989,11271.428744478,0
+CRT.US,D,20170919,000000,8.8622,9.0309,8.8622,8.96071,25887.409460648,0
+CRT.US,D,20170920,000000,8.92236,8.99626,8.90831,8.92983,16277.03337325,0
+CRT.US,D,20170921,000000,8.94386,8.99065,8.8622,8.8622,20650.924925873,0
+CRT.US,D,20170922,000000,8.88718,8.97381,8.88718,8.96071,5379.7155875733,0
+CRT.US,D,20170925,000000,8.91394,9.01403,8.80204,8.8622,44496.757439914,0
+CRT.US,D,20170926,000000,8.8752,8.98504,8.86865,8.92236,13562.0567008,0
+CRT.US,D,20170927,000000,8.92236,9.02526,8.92236,9.01403,30937.907404474,0
+CRT.US,D,20170928,000000,8.92142,9.0309,8.87332,8.91394,17922.052703526,0
+CRT.US,D,20170929,000000,8.92142,9.00281,8.90737,8.90737,8603.4831639932,0
+CRT.US,D,20171002,000000,8.91394,9.0309,8.91394,8.94855,9841.2559934011,0
+CRT.US,D,20171003,000000,8.942,9.04959,8.89801,8.92142,37866.442361489,0
+CRT.US,D,20171004,000000,8.942,8.97568,8.8826,8.96071,12636.399299879,0
+CRT.US,D,20171005,000000,8.96071,9.06736,8.96071,9.00749,11987.584008471,0
+CRT.US,D,20171006,000000,8.96071,9.02433,8.84919,8.84919,20415.769466055,0
+CRT.US,D,20171009,000000,8.81962,8.8752,8.81962,8.84919,14779.520649588,0
+CRT.US,D,20171010,000000,8.90737,8.92891,8.85574,8.87426,9598.6183144066,0
+CRT.US,D,20171011,000000,8.93544,8.94293,8.84919,8.84919,12070.957307861,0
+CRT.US,D,20171012,000000,8.84919,8.88625,8.82608,8.84919,13194.359072721,0
+CRT.US,D,20171013,000000,8.85574,8.90178,8.85574,8.8853,15758.622473194,0
+CRT.US,D,20171016,000000,8.92891,9.00281,8.84919,8.86865,14512.298536157,0
+CRT.US,D,20171017,000000,8.8853,9.02152,8.84919,8.88072,19463.389853789,0
+CRT.US,D,20171018,000000,8.84919,8.95603,8.84919,8.88072,9112.274067964,0
+CRT.US,D,20171019,000000,8.86865,8.90924,8.7895,8.90083,28698.586093931,0
+CRT.US,D,20171020,000000,8.92329,9.05613,8.91394,9.05613,11339.837605517,0
+CRT.US,D,20171023,000000,9.09355,9.19273,9.06362,9.1394,24946.787621374,0
+CRT.US,D,20171024,000000,9.05894,9.2629,9.04585,9.2629,42051.140657803,0
+CRT.US,D,20171025,000000,9.1843,9.21612,9.10572,9.12537,16268.482265621,0
+CRT.US,D,20171026,000000,9.14875,9.27319,9.13098,9.19553,18079.179306222,0
+CRT.US,D,20171027,000000,9.15625,9.21612,9.15625,9.20208,4844.2024722596,0
+CRT.US,D,20171030,000000,9.25914,9.31249,9.12537,9.19553,22522.548608337,0
+CRT.US,D,20171031,000000,9.1843,9.22921,9.1366,9.15531,11185.917668181,0
+CRT.US,D,20171101,000000,9.20957,9.33867,9.15625,9.16746,9867.9782047442,0
+CRT.US,D,20171102,000000,9.16746,9.26476,9.16746,9.21612,12665.259288129,0
+CRT.US,D,20171103,000000,9.21612,9.27412,9.21612,9.24512,29051.319283658,0
+CRT.US,D,20171106,000000,9.21612,9.27037,9.21612,9.23577,8210.1322130242,0
+CRT.US,D,20171107,000000,9.22921,9.33774,9.22921,9.31529,11890.315159182,0
+CRT.US,D,20171108,000000,9.28349,9.33213,9.23577,9.26476,13883.79212537,0
+CRT.US,D,20171109,000000,9.26476,9.31154,9.20208,9.23483,8447.42544975,0
+CRT.US,D,20171110,000000,9.26476,9.31903,9.22921,9.26476,15147.218277669,0
+CRT.US,D,20171113,000000,9.24606,9.36955,9.24419,9.30779,33709.535164972,0
+CRT.US,D,20171114,000000,9.36955,9.50429,9.21612,9.25355,48194.042601333,0
+CRT.US,D,20171115,000000,9.1787,9.33867,9.15531,9.21612,14374.411925628,0
+CRT.US,D,20171116,000000,9.16746,9.25259,9.15531,9.18057,16723.828746905,0
+CRT.US,D,20171117,000000,9.15531,9.21612,9.15531,9.19553,12664.190399676,0
+CRT.US,D,20171120,000000,9.21612,9.38546,9.17308,9.21612,13313.005691083,0
+CRT.US,D,20171121,000000,9.1843,9.27132,9.16092,9.27132,19421.703204094,0
+CRT.US,D,20171122,000000,9.30218,9.45938,9.28349,9.44069,24920.065410031,0
+CRT.US,D,20171124,000000,9.42567,9.43223,9.34242,9.41259,29298.23251647,0
+CRT.US,D,20171127,000000,9.40324,9.479,9.30592,9.40603,18659.585736592,0
+CRT.US,D,20171128,000000,9.35553,9.42287,9.24044,9.35553,20433.940569767,0
+CRT.US,D,20171129,000000,9.39482,9.39855,9.31903,9.35553,25294.176368832,0
+CRT.US,D,20171130,000000,9.35553,9.49119,9.26944,9.37983,36452.302937218,0
+CRT.US,D,20171201,000000,9.39482,9.50052,9.39482,9.39482,20752.469328977,0
+CRT.US,D,20171204,000000,9.39482,9.44155,9.35364,9.38452,21611.855645767,0
+CRT.US,D,20171205,000000,9.33774,9.44155,9.28814,9.33867,44456.139678674,0
+CRT.US,D,20171206,000000,9.33306,9.40324,9.07111,9.14408,85514.282962971,0
+CRT.US,D,20171207,000000,9.11788,9.13286,8.83067,8.92236,80134.567375397,0
+CRT.US,D,20171208,000000,8.96257,9.09731,8.9027,8.9158,25614.842904949,0
+CRT.US,D,20171211,000000,8.93732,9.02993,8.89801,8.89801,28135.281878821,0
+CRT.US,D,20171212,000000,8.89801,9.01685,8.83722,8.86865,42947.938070474,0
+CRT.US,D,20171213,000000,8.86865,9.00749,8.83254,8.88718,46570.401040132,0
+CRT.US,D,20171214,000000,8.88718,8.96164,8.82608,8.9027,37444.231422271,0
+CRT.US,D,20171215,000000,8.84366,8.9027,8.79223,8.83722,54289.913452898,0
+CRT.US,D,20171218,000000,8.80663,8.93077,8.75209,8.78211,52104.03656504,0
+CRT.US,D,20171219,000000,8.75209,8.89801,8.71176,8.72907,62916.912162874,0
+CRT.US,D,20171220,000000,8.72907,9.0524,8.72644,8.93077,23176.708342013,0
+CRT.US,D,20171221,000000,8.93077,9.14688,8.93077,9.0524,51681.825625821,0
+CRT.US,D,20171222,000000,9.09075,9.15904,9.0524,9.05988,10080.687007035,0
+CRT.US,D,20171226,000000,9.04116,9.13565,8.93732,9.04771,41972.042912228,0
+CRT.US,D,20171227,000000,9.02152,9.13098,8.97661,9.01123,19160.894421387,0
+CRT.US,D,20171228,000000,9.01123,9.06267,8.86865,9.04116,81858.684451247,0
+CRT.US,D,20171229,000000,9.04116,9.15904,9.00562,9.12723,66967.999402473,0
+CRT.US,D,20180102,000000,9.16746,9.28814,9.11041,9.22921,32480.313443193,0
+CRT.US,D,20180103,000000,9.31062,9.41259,9.15438,9.37703,29674.481252178,0
+CRT.US,D,20180104,000000,9.37703,9.47524,9.22921,9.4051,34002.410601291,0
+CRT.US,D,20180105,000000,9.31715,9.38265,9.25541,9.37703,36345.414091846,0
+CRT.US,D,20180108,000000,9.41912,9.50796,9.27132,9.45098,62567.385638507,0
+CRT.US,D,20180109,000000,9.41259,9.56507,9.41259,9.50796,36658.598408785,0
+CRT.US,D,20180110,000000,9.56507,9.76992,9.52581,9.58103,45125.263850701,0
+CRT.US,D,20180111,000000,9.57629,9.71574,9.49212,9.63985,25500.4718404,0
+CRT.US,D,20180112,000000,9.63985,9.63985,9.45559,9.57629,30876.980762613,0
+CRT.US,D,20180116,000000,9.72416,9.72416,9.44343,9.47617,32525.206758249,0
+CRT.US,D,20180117,000000,9.44438,9.56601,9.44438,9.55855,25193.700854183,0
+CRT.US,D,20180118,000000,9.47617,9.55478,9.44438,9.53515,21118.029180149,0
+CRT.US,D,20180119,000000,9.50796,9.60163,9.47617,9.51364,29675.550140631,0
+CRT.US,D,20180122,000000,9.51364,9.5837,9.49212,9.50052,35967.027579228,0
+CRT.US,D,20180123,000000,9.50796,9.62501,9.49212,9.56601,42983.211389448,0
+CRT.US,D,20180124,000000,9.57629,9.59407,9.52675,9.57629,27844.544219408,0
+CRT.US,D,20180125,000000,9.56507,9.61648,9.54732,9.61188,12968.823608986,0
+CRT.US,D,20180126,000000,9.62596,9.62596,9.52393,9.55384,12493.168247081,0
+CRT.US,D,20180129,000000,9.52014,9.54544,9.43504,9.50334,28903.812677046,0
+CRT.US,D,20180130,000000,9.53515,9.55573,9.34334,9.42474,22825.044040739,0
+CRT.US,D,20180131,000000,9.41819,9.52581,9.3265,9.45559,59947.540038438,0
+CRT.US,D,20180201,000000,9.45559,9.45559,9.22828,9.27319,13979.992086205,0
+CRT.US,D,20180202,000000,9.22828,9.25729,9.00749,9.00749,41057.074395844,0
+CRT.US,D,20180205,000000,9.01403,9.17589,8.91113,8.98315,17839.748292588,0
+CRT.US,D,20180206,000000,8.94481,9.17589,8.89801,9.04024,47697.009470353,0
+CRT.US,D,20180207,000000,9.0309,9.28814,9.0309,9.28814,34598.850358467,0
+CRT.US,D,20180208,000000,9.28814,9.28814,9.01403,9.17589,14278.211964794,0
+CRT.US,D,20180209,000000,9.16933,9.16933,8.82048,9.00281,31113.205110885,0
+CRT.US,D,20180212,000000,9.04585,9.07206,8.88867,8.94481,22787.632944858,0
+CRT.US,D,20180213,000000,8.93827,9.01778,8.91767,9.00281,9695.8871636952,0
+CRT.US,D,20180214,000000,9.02433,9.15625,8.99347,9.06362,25022.678701588,0
+CRT.US,D,20180215,000000,9.10665,9.10665,8.9523,9.06736,28048.70191407,0
+CRT.US,D,20180216,000000,9.00281,9.46126,9.00281,9.22828,44150.437580909,0
+CRT.US,D,20180220,000000,9.46778,9.5108,9.46778,9.46778,48109.600413489,0
+CRT.US,D,20180221,000000,9.45559,9.67166,9.42567,9.57724,48401.406961355,0
+CRT.US,D,20180222,000000,9.63985,9.63985,9.46872,9.54732,22153.782091803,0
+CRT.US,D,20180223,000000,9.54732,9.63985,9.54732,9.62682,42531.071573523,0
+CRT.US,D,20180226,000000,9.62682,9.69513,9.57724,9.69513,34076.163904597,0
+CRT.US,D,20180227,000000,9.71758,9.78311,9.5108,9.71293,30543.487565052,0
+CRT.US,D,20180228,000000,9.66513,9.66513,9.50523,9.58658,19298.781031916,0
+CRT.US,D,20180301,000000,9.61379,9.7877,9.46588,9.48553,27420.195503282,0
+CRT.US,D,20180302,000000,9.47344,9.51827,9.3181,9.41539,25682.182877534,0
+CRT.US,D,20180305,000000,9.45465,9.74186,9.45465,9.53326,35798.14320354,0
+CRT.US,D,20180306,000000,9.60068,9.77745,9.51827,9.60068,39702.79272498,0
+CRT.US,D,20180307,000000,9.49769,9.65115,9.42942,9.48553,30665.340848775,0
+CRT.US,D,20180308,000000,9.55761,9.55761,9.28441,9.33681,45179.777161842,0
+CRT.US,D,20180309,000000,9.37889,9.41539,9.3181,9.37328,13781.178833814,0
+CRT.US,D,20180312,000000,9.34521,9.5426,9.34521,9.37889,25460.922967613,0
+CRT.US,D,20180313,000000,9.44816,9.48089,9.37328,9.41539,13863.48324475,0
+CRT.US,D,20180314,000000,9.49769,9.49769,9.21706,9.41539,19280.609928203,0
+CRT.US,D,20180315,000000,9.27132,9.34616,9.06829,9.09544,32980.553239534,0
+CRT.US,D,20180316,000000,9.15812,9.60068,9.15812,9.58658,33103.475411712,0
+CRT.US,D,20180319,000000,9.48089,9.48089,9.10105,9.18338,71811.132986278,0
+CRT.US,D,20180320,000000,9.17682,9.34521,9.10105,9.23577,22300.219809962,0
+CRT.US,D,20180321,000000,9.39294,9.40884,9.13565,9.40884,22588.819692467,0
+CRT.US,D,20180322,000000,9.39294,9.39294,9.21985,9.37328,7197.8948473512,0
+CRT.US,D,20180323,000000,9.33027,9.40791,9.25447,9.25447,5565.7021785207,0
+CRT.US,D,20180326,000000,9.28441,9.37047,9.23577,9.27599,19106.381110247,0
+CRT.US,D,20180327,000000,9.28441,9.28441,9.14688,9.15812,10748.74229061,0
+CRT.US,D,20180328,000000,9.14688,9.15812,9.14688,9.14688,5518.6710865569,0
+CRT.US,D,20180329,000000,9.15344,9.36767,9.14688,9.27693,20480.971661731,0
+CRT.US,D,20180402,000000,9.29938,9.50052,9.18338,9.2657,25687.527319802,0
+CRT.US,D,20180403,000000,9.22828,9.22828,9.09449,9.12351,18848.7789929,0
+CRT.US,D,20180404,000000,9.06829,9.21051,9.06829,9.06829,17112.904144059,0
+CRT.US,D,20180405,000000,9.11601,9.12537,8.92983,8.9654,43050.551362031,0
+CRT.US,D,20180406,000000,8.92236,8.99347,8.90178,8.90831,31624.133791764,0
+CRT.US,D,20180409,000000,8.90178,8.90178,8.55647,8.55647,54249.295691656,0
+CRT.US,D,20180410,000000,8.57891,8.71541,8.34418,8.42894,73798.196621744,0
+CRT.US,D,20180411,000000,8.44867,8.58256,8.33295,8.33295,68437.721026338,0
+CRT.US,D,20180412,000000,8.45233,8.49985,8.25606,8.44091,60744.930824915,0
+CRT.US,D,20180413,000000,8.48301,8.57891,8.39657,8.44091,52159.618764634,0
+CRT.US,D,20180416,000000,8.45233,8.63964,8.45233,8.54841,35619.638831769,0
+CRT.US,D,20180417,000000,8.57357,8.73835,8.55374,8.6706,16941.881991464,0
+CRT.US,D,20180418,000000,8.6706,8.83816,8.6706,8.69323,50273.030643818,0
+CRT.US,D,20180419,000000,8.67603,8.82973,8.57891,8.57891,41215.269886994,0
+CRT.US,D,20180420,000000,8.60688,8.80569,8.57891,8.61119,54894.904317704,0
+CRT.US,D,20180423,000000,8.5996,8.78669,8.5996,8.71999,33987.446162939,0
+CRT.US,D,20180424,000000,8.7793,8.87604,8.63515,8.63691,12075.232861677,0
+CRT.US,D,20180425,000000,8.63691,8.81402,8.57891,8.58611,26569.360294121,0
+CRT.US,D,20180426,000000,8.57891,8.72458,8.57891,8.65863,8422.8410153146,0
+CRT.US,D,20180427,000000,8.63065,8.70812,8.45767,8.59874,48042.260440905,0
+CRT.US,D,20180430,000000,8.63691,8.77463,8.56814,8.6633,8938.0452500075,0
+CRT.US,D,20180501,000000,8.68238,8.69417,8.52307,8.56814,6403.7107262372,0
+CRT.US,D,20180502,000000,8.59228,8.71083,8.5385,8.55469,14205.52754994,0
+CRT.US,D,20180503,000000,8.56814,8.56814,8.35475,8.392,16072.87567859,0
+CRT.US,D,20180504,000000,8.43811,8.59874,8.37525,8.47011,23969.823574674,0
+CRT.US,D,20180507,000000,8.47665,8.56105,8.37525,8.38245,15700.902496695,0
+CRT.US,D,20180508,000000,8.47011,8.56367,8.39742,8.45054,23919.585817349,0
+CRT.US,D,20180509,000000,8.51062,8.59874,8.4194,8.56105,24156.879054075,0
+CRT.US,D,20180510,000000,8.59228,8.69147,8.48125,8.53326,34710.014757653,0
+CRT.US,D,20180511,000000,8.58528,8.65863,8.55469,8.65863,8832.2252930893,0
+CRT.US,D,20180514,000000,8.75938,9.0159,8.6706,9.0159,39872.745989121,0
+CRT.US,D,20180515,000000,9.05988,9.1394,8.91674,8.94574,30042.178880258,0
+CRT.US,D,20180516,000000,9.00469,9.0786,9.00469,9.0786,12142.57283426,0
+CRT.US,D,20180517,000000,9.12163,9.30592,9.04771,9.30592,19909.11633899,0
+CRT.US,D,20180518,000000,9.22921,9.22921,8.80476,8.96071,34824.385822202,0
+CRT.US,D,20180521,000000,8.95323,9.02807,8.81036,9.02807,12644.950407509,0
+CRT.US,D,20180522,000000,9.02807,9.02807,8.91861,8.99065,10577.720138014,0
+CRT.US,D,20180523,000000,8.96634,9.04024,8.8853,8.97287,8354.4321542764,0
+CRT.US,D,20180524,000000,8.98034,9.04771,8.8853,9.04771,8236.8544243672,0
+CRT.US,D,20180525,000000,9.01029,9.03928,8.89801,8.91113,22196.537629952,0
+CRT.US,D,20180529,000000,8.88718,8.89989,8.84274,8.89709,22475.517516372,0
+CRT.US,D,20180530,000000,8.94668,8.98034,8.88718,8.98034,30948.596289013,0
+CRT.US,D,20180531,000000,8.98034,9.12351,8.95042,9.12351,13366.45011377,0
+CRT.US,D,20180601,000000,9.12351,9.12351,8.98597,9.1001,26135.39158191,0
+CRT.US,D,20180604,000000,9.10759,9.10944,8.971,8.99159,8097.8989253837,0
+CRT.US,D,20180605,000000,9.06174,9.2947,8.96164,9.23577,19326.572131714,0
+CRT.US,D,20180606,000000,9.26849,9.26849,9.029,9.07953,9688.4049445191,0
+CRT.US,D,20180607,000000,9.17776,9.17776,9.05427,9.1394,7948.2545418629,0
+CRT.US,D,20180608,000000,9.15158,9.17776,8.99159,9.05988,12627.848192248,0
+CRT.US,D,20180611,000000,8.99159,9.12444,8.99159,8.99159,8947.6652460912,0
+CRT.US,D,20180612,000000,8.99159,9.1394,8.99159,9.1394,11175.228783645,0
+CRT.US,D,20180613,000000,9.14688,9.14688,8.98034,9.14688,8278.5410740623,0
+CRT.US,D,20180614,000000,9.1843,9.1843,8.96727,9.05427,37224.040400802,0
+CRT.US,D,20180615,000000,9.04866,9.10572,9.0159,9.04866,28014.497483551,0
+CRT.US,D,20180618,000000,9.12351,9.12351,9.0524,9.05427,3219.4920226051,0
+CRT.US,D,20180619,000000,9.04866,9.26849,9.04866,9.26849,10859.906689796,0
+CRT.US,D,20180620,000000,9.23577,9.45465,9.23577,9.33961,41801.020759633,0
+CRT.US,D,20180621,000000,9.31622,9.45465,9.08701,9.25634,31706.4382027,0
+CRT.US,D,20180622,000000,9.36019,9.392,9.21893,9.21893,11928.795143517,0
+CRT.US,D,20180625,000000,9.23202,9.34428,9.23202,9.28722,22334.424240481,0
+CRT.US,D,20180626,000000,9.32744,9.38452,9.25074,9.34896,43871.457694489,0
+CRT.US,D,20180627,000000,9.38452,9.44155,9.34428,9.37889,16521.808829151,0
+CRT.US,D,20180628,000000,9.42848,9.48835,9.35084,9.43786,7479.0125106797,0
+CRT.US,D,20180629,000000,9.4341,9.45559,9.42287,9.44909,15772.518023094,0
+CRT.US,D,20180702,000000,9.44909,9.50986,9.38265,9.41446,14978.33390198,0
+CRT.US,D,20180703,000000,9.41446,9.41446,9.39947,9.39947,3094.4320735198,0
+CRT.US,D,20180705,000000,9.40791,9.46126,9.38265,9.40791,17835.472738773,0
+CRT.US,D,20180706,000000,9.45559,9.45559,9.34428,9.34428,5645.8688125498,0
+CRT.US,D,20180709,000000,9.36019,9.392,9.27132,9.3265,10787.222274943,0
+CRT.US,D,20180710,000000,9.3265,9.44249,9.3265,9.37889,17522.288421835,0
+CRT.US,D,20180711,000000,9.392,9.41259,9.3265,9.36019,9036.3829877499,0
+CRT.US,D,20180712,000000,9.40042,9.55666,9.14408,9.44249,22654.021888145,0
+CRT.US,D,20180713,000000,9.38452,9.52298,9.32932,9.52298,3306.0719873563,0
+CRT.US,D,20180716,000000,9.54355,9.78311,9.45559,9.58658,41855.534070773,0
+CRT.US,D,20180717,000000,9.60068,9.61379,9.3265,9.41446,38425.471022785,0
+CRT.US,D,20180718,000000,9.42287,9.54732,9.392,9.45559,10591.615687912,0
+CRT.US,D,20180719,000000,9.41446,9.65211,9.41446,9.65211,14457.785225019,0
+CRT.US,D,20180720,000000,9.65211,9.71477,9.65211,9.68671,10709.193417821,0
+CRT.US,D,20180723,000000,9.71477,9.76345,9.70075,9.7083,34375.452671639,0
+CRT.US,D,20180724,000000,9.71477,9.74835,9.69794,9.70732,33692.432949712,0
+CRT.US,D,20180725,000000,9.76053,9.77187,9.55195,9.77187,42599.480434561,0
+CRT.US,D,20180726,000000,9.69794,9.80929,9.69794,9.77277,22935.139551473,0
+CRT.US,D,20180727,000000,9.84854,9.84854,9.68198,9.69697,13274.525706751,0
+CRT.US,D,20180730,000000,9.80079,9.92145,9.70917,9.88407,33333.286429262,0
+CRT.US,D,20180731,000000,9.80079,9.8551,9.741,9.74739,13375.0012214,0
+CRT.US,D,20180801,000000,9.7877,9.79151,9.76053,9.76151,7606.2102366723,0
+CRT.US,D,20180802,000000,9.85041,9.85041,9.72503,9.77745,19837.500812591,0
+CRT.US,D,20180803,000000,9.70917,9.83273,9.70917,9.79707,10370.355777992,0
+CRT.US,D,20180806,000000,9.84015,9.96834,9.81485,9.96268,15461.471483062,0
+CRT.US,D,20180807,000000,10.0339,10.0339,9.90369,9.93747,8858.9475044323,0
+CRT.US,D,20180808,000000,9.96834,9.96834,9.9103,9.9336,10003.727038367,0
+CRT.US,D,20180809,000000,9.89068,10.061,9.89068,10.0206,20798.431532486,0
+CRT.US,D,20180810,000000,10.061,10.1872,9.98145,9.98145,30084.934418406,0
+CRT.US,D,20180813,000000,9.93747,10.1302,9.93002,9.99545,32793.497760133,0
+CRT.US,D,20180814,000000,10.1124,10.1872,9.98234,10.1872,43103.995784718,0
+CRT.US,D,20180815,000000,10.1872,10.1872,9.92235,10.1236,22351.526455741,0
+CRT.US,D,20180816,000000,10.0964,10.1311,9.96834,10.1311,15537.362563276,0
+CRT.US,D,20180817,000000,10.076,10.1872,10.0262,10.1461,18051.388206426,0
+CRT.US,D,20180820,000000,10.1872,10.1872,9.88604,10.0974,44802.459537679,0
+CRT.US,D,20180821,000000,10.089,10.2827,10.061,10.1872,24228.494580473,0
+CRT.US,D,20180822,000000,10.2331,10.3641,10.2059,10.3641,26786.344650226,0
+CRT.US,D,20180823,000000,10.35,10.5081,10.076,10.076,17156.728570662,0
+CRT.US,D,20180824,000000,10.103,10.3987,10.0339,10.2611,39533.908349292,0
+CRT.US,D,20180827,000000,10.2611,10.3303,10.2546,10.2555,16002.329040644,0
+CRT.US,D,20180828,000000,10.2611,10.2827,10.1666,10.2827,22571.717477208,0
+CRT.US,D,20180829,000000,10.3042,10.3275,10.1666,10.2499,17018.841960131,0
+CRT.US,D,20180830,000000,10.2555,10.3211,10.2387,10.2555,12898.276971041,0
+CRT.US,D,20180831,000000,10.2387,10.3134,10.1816,10.263,7981.3900839282,0
+CRT.US,D,20180904,000000,10.2442,10.2442,10.0852,10.0871,24316.143433679,0
+CRT.US,D,20180905,000000,10.1077,10.1105,9.91494,9.92057,12435.448270579,0
+CRT.US,D,20180906,000000,9.93558,9.94481,9.69979,9.7756,26844.064626727,0
+CRT.US,D,20180907,000000,9.80372,9.80372,9.55761,9.55761,32427.937908961,0
+CRT.US,D,20180910,000000,9.55761,9.62309,9.48278,9.62309,22305.564252232,0
+CRT.US,D,20180911,000000,9.56789,9.67081,9.50145,9.63985,9674.5093946208,0
+CRT.US,D,20180912,000000,9.61552,9.6961,9.61552,9.6961,15659.215847,0
+CRT.US,D,20180913,000000,9.7756,9.88692,9.73626,9.75871,10791.497828758,0
+CRT.US,D,20180914,000000,9.78018,9.78672,9.61648,9.7438,17357.679599961,0
+CRT.US,D,20180917,000000,9.75223,9.84854,9.54355,9.56318,10806.46226711,0
+CRT.US,D,20180918,000000,9.60901,9.75774,9.60901,9.61935,17396.159584295,0
+CRT.US,D,20180919,000000,9.64742,9.80372,9.60901,9.80372,23707.945903512,0
+CRT.US,D,20180920,000000,9.89334,9.89334,9.71293,9.7756,21375.631297494,0
+CRT.US,D,20180921,000000,9.48741,9.48741,7.59274,9.34242,151439.04723462,0
+CRT.US,D,20180924,000000,9.52298,9.84767,9.52298,9.84767,24849.518772085,0
+CRT.US,D,20180925,000000,9.87292,9.98234,9.87292,9.89334,19264.576601397,0
+CRT.US,D,20180926,000000,10.032,10.2442,9.89334,10.2387,33243.499799149,0
+CRT.US,D,20180927,000000,10.1367,10.1367,9.88604,10.0113,23994.408009108,0
+CRT.US,D,20180928,000000,9.97023,10.0133,9.85695,9.85695,19002.698930235,0
+CRT.US,D,20181001,000000,9.85041,10.0441,9.756,9.97023,15954.229060227,0
+CRT.US,D,20181002,000000,9.98969,10.0646,9.84669,9.98969,18506.734687711,0
+CRT.US,D,20181003,000000,9.94382,10.322,9.87006,10.322,30394.912069984,0
+CRT.US,D,20181004,000000,10.1647,10.2677,10.0769,10.117,17959.463799406,0
+CRT.US,D,20181005,000000,10.1919,10.1919,10.0225,10.0225,17734.997224125,0
+CRT.US,D,20181008,000000,10.0225,10.0225,9.83273,9.94035,19631.205341025,0
+CRT.US,D,20181009,000000,9.86906,10.0235,9.84113,9.92431,12170.363934057,0
+CRT.US,D,20181010,000000,9.92431,9.93459,9.85041,9.85041,14588.189616372,0
+CRT.US,D,20181011,000000,9.94968,9.96546,9.78311,9.7877,18882.98342342,0
+CRT.US,D,20181012,000000,9.76053,9.81583,9.5024,9.64924,40837.952262832,0
+CRT.US,D,20181015,000000,9.80831,9.9112,9.69891,9.88407,16777.27316959,0
+CRT.US,D,20181016,000000,9.91791,10.177,9.91791,10.1255,17481.670660592,0
+CRT.US,D,20181017,000000,9.9112,10.004,9.90853,10.004,25189.425300368,0
+CRT.US,D,20181018,000000,9.91791,10.1124,9.90567,10.018,27285.515558113,0
+CRT.US,D,20181019,000000,10.017,10.177,9.96646,10.018,27945.019734059,0
+CRT.US,D,20181022,000000,10.1292,10.2107,10.1049,10.1853,33116.302073156,0
+CRT.US,D,20181023,000000,10.117,10.276,10.0515,10.2499,26823.755746107,0
+CRT.US,D,20181024,000000,10.3351,10.3351,10.0206,10.0206,22367.559782547,0
+CRT.US,D,20181025,000000,10.0722,10.2407,9.98333,10.222,20110.06736829,0
+CRT.US,D,20181026,000000,10.1012,10.3454,10.0469,10.2835,28637.659452069,0
+CRT.US,D,20181029,000000,10.3454,10.3454,9.98333,10.0646,63102.898753821,0
+CRT.US,D,20181030,000000,9.97668,10.0384,9.67453,9.98879,38130.457809557,0
+CRT.US,D,20181031,000000,10.0515,10.178,9.85041,10.1124,22773.73739496,0
+CRT.US,D,20181101,000000,10.0722,10.0722,9.84473,10.0384,11005.275519502,0
+CRT.US,D,20181102,000000,10.03,10.0927,9.8738,10.003,8990.4207842399,0
+CRT.US,D,20181105,000000,10.003,10.1012,9.88978,9.89728,40971.563319545,0
+CRT.US,D,20181106,000000,9.98879,9.98879,9.58008,9.58008,36877.720541798,0
+CRT.US,D,20181107,000000,9.73538,10.1012,9.73538,10.1012,35349.210052978,0
+CRT.US,D,20181108,000000,9.95623,10.1012,9.94293,9.94293,16289.860034694,0
+CRT.US,D,20181109,000000,9.80548,9.93846,9.66141,9.93846,29804.885643531,0
+CRT.US,D,20181112,000000,9.92235,10.03,9.89068,9.95623,12295.423883142,0
+CRT.US,D,20181113,000000,10.0225,10.2564,9.71381,9.82707,104475.29524351,0
+CRT.US,D,20181114,000000,9.84854,10.22,9.58103,9.79151,88075.339698084,0
+CRT.US,D,20181115,000000,9.79151,9.79151,9.72697,9.77647,18181.792597778,0
+CRT.US,D,20181116,000000,9.79151,9.79894,9.70345,9.79894,6376.9885148942,0
+CRT.US,D,20181119,000000,9.83176,9.83176,9.59972,9.82335,48491.193591468,0
+CRT.US,D,20181120,000000,9.71758,9.81485,9.66141,9.81485,18748.303478251,0
+CRT.US,D,20181121,000000,9.71293,9.81485,9.62682,9.69979,41169.307683484,0
+CRT.US,D,20181123,000000,9.62682,9.80548,9.56044,9.56044,23193.810557273,0
+CRT.US,D,20181126,000000,9.69417,9.69417,9.53609,9.59972,19024.076699311,0
+CRT.US,D,20181127,000000,9.59225,9.59225,9.49023,9.54071,19863.154135481,0
+CRT.US,D,20181128,000000,9.53609,9.62682,9.50145,9.61283,43392.595667222,0
+CRT.US,D,20181129,000000,9.71293,9.72871,9.52581,9.69891,18339.98808893,0
+CRT.US,D,20181130,000000,9.70635,9.75967,9.66236,9.75967,13847.449917945,0
+CRT.US,D,20181203,000000,9.77745,9.7877,9.58562,9.64082,58505.609514371,0
+CRT.US,D,20181204,000000,9.65393,9.65393,9.5192,9.56044,13606.950015857,0
+CRT.US,D,20181206,000000,9.5192,9.5492,9.17682,9.24606,41595.794176519,0
+CRT.US,D,20181207,000000,9.28628,9.47712,9.2788,9.34521,22382.5242209,0
+CRT.US,D,20181210,000000,9.42006,9.52486,9.34521,9.48835,19813.985266611,0
+CRT.US,D,20181211,000000,9.3817,9.54071,9.34521,9.34521,19097.830002617,0
+CRT.US,D,20181212,000000,9.37609,9.44909,9.31622,9.3817,13383.552329029,0
+CRT.US,D,20181213,000000,9.35364,9.3817,9.31622,9.3817,11486.275323676,0
+CRT.US,D,20181214,000000,9.51176,9.68952,9.41725,9.68952,18164.69038252,0
+CRT.US,D,20181217,000000,9.58562,9.58562,9.17682,9.17682,33658.228519193,0
+CRT.US,D,20181218,000000,9.21424,9.34054,8.90364,8.94386,52108.312118855,0
+CRT.US,D,20181219,000000,8.91113,9.10384,8.91113,9.00842,12923.930293929,0
+CRT.US,D,20181220,000000,8.91113,8.97007,8.10514,8.25887,73925.394347738,0
+CRT.US,D,20181221,000000,8.30144,8.46917,8.03462,8.29544,23011.030631687,0
+CRT.US,D,20181224,000000,8.1435,8.19253,7.91262,7.91262,30787.1941325,0
+CRT.US,D,20181226,000000,7.88155,8.27776,7.88155,8.07801,56368.901495385,0
+CRT.US,D,20181227,000000,7.99036,8.1625,7.88744,7.92019,41554.107526823,0
+CRT.US,D,20181228,000000,7.88744,7.98672,7.67724,7.88744,134500.3719085,0
+CRT.US,D,20181231,000000,7.88744,8.49463,7.26887,7.48871,209013.65490579,0
+CRT.US,D,20190102,000000,7.54448,8.24556,7.48871,7.97763,103161.63133389,0
+CRT.US,D,20190103,000000,8.0043,8.02881,7.76461,7.76461,22221.122064387,0
+CRT.US,D,20190104,000000,7.852,8.238,7.852,8.21911,21260.191344494,0
+CRT.US,D,20190107,000000,8.21629,8.614,8.16072,8.40096,20773.847098049,0
+CRT.US,D,20190108,000000,8.42894,8.6415,8.34503,8.40096,15840.926884132,0
+CRT.US,D,20190109,000000,8.46833,8.6751,8.42202,8.50358,43508.035620224,0
+CRT.US,D,20190110,000000,8.52577,8.6751,8.43633,8.44354,41623.585276315,0
+CRT.US,D,20190111,000000,8.43633,8.62709,8.36692,8.39104,15408.027060376,0
+CRT.US,D,20190114,000000,8.3744,8.5602,8.33211,8.48125,18263.028120262,0
+CRT.US,D,20190115,000000,8.56722,9.02246,8.49985,8.90457,78138.952632302,0
+CRT.US,D,20190116,000000,8.97194,9.20021,8.85387,8.98409,13107.77910797,0
+CRT.US,D,20190117,000000,8.98409,9.32557,8.98409,9.23671,27063.18675974,0
+CRT.US,D,20190118,000000,9.41165,9.76709,8.942,9.19553,40203.03252132,0
+CRT.US,D,20190122,000000,9.19553,9.36581,8.70998,8.70998,14551.847408945,0
+CRT.US,D,20190123,000000,8.74291,8.74291,8.49463,8.50358,15280.829334382,0
+CRT.US,D,20190124,000000,8.57797,8.91301,8.50358,8.91301,21411.973504921,0
+CRT.US,D,20190125,000000,8.91301,8.95042,8.47498,8.56722,34770.941399515,0
+CRT.US,D,20190128,000000,8.49463,8.53757,8.40096,8.43633,22676.468545673,0
+CRT.US,D,20190129,000000,8.38245,8.58434,8.36692,8.36692,22566.373034939,0
+CRT.US,D,20190130,000000,8.56722,8.56722,8.38685,8.40611,28415.330653696,0
+CRT.US,D,20190131,000000,8.55291,8.55291,8.40611,8.49545,21344.633532338,0
+CRT.US,D,20190201,000000,8.49545,8.57891,8.41407,8.46206,17606.730609677,0
+CRT.US,D,20190204,000000,8.42202,8.42474,8.0985,8.20094,36671.42507023,0
+CRT.US,D,20190205,000000,8.19431,8.30414,8.18653,8.26027,28663.312774958,0
+CRT.US,D,20190206,000000,8.26719,8.44438,8.12976,8.14426,38378.439930821,0
+CRT.US,D,20190207,000000,8.13649,8.24379,8.0985,8.20094,13932.960994242,0
+CRT.US,D,20190208,000000,8.26027,8.26027,8.14426,8.16755,10486.864619447,0
+CRT.US,D,20190211,000000,8.07801,8.19431,7.93189,8.06483,45989.994609761,0
+CRT.US,D,20190212,000000,8.33211,8.33211,8.0985,8.22387,22187.986522322,0
+CRT.US,D,20190213,000000,8.23005,8.30414,8.23005,8.30414,17510.530648843,0
+CRT.US,D,20190214,000000,8.29881,8.3744,8.24932,8.29881,23372.314929045,0
+CRT.US,D,20190215,000000,8.31903,8.31903,8.16755,8.18653,23904.621378995,0
+CRT.US,D,20190219,000000,8.16755,8.31903,7.99036,7.99587,17854.712730941,0
+CRT.US,D,20190220,000000,8.29881,8.29881,7.92488,7.92488,22350.457567288,0
+CRT.US,D,20190221,000000,7.92488,8.01364,7.75423,7.78932,47532.400648479,0
+CRT.US,D,20190222,000000,7.82196,7.91579,7.78932,7.8113,21204.609144899,0
+CRT.US,D,20190225,000000,7.80812,7.90465,7.80812,7.82196,22160.195422526,0
+CRT.US,D,20190226,000000,7.8634,7.98277,7.80812,7.8153,19939.045215695,0
+CRT.US,D,20190227,000000,7.8153,7.89569,7.78932,7.78932,11406.108689648,0
+CRT.US,D,20190228,000000,7.78932,7.94667,7.78932,7.80054,21005.795892508,0
+CRT.US,D,20190301,000000,7.82196,7.87847,7.78932,7.78932,28676.139436404,0
+CRT.US,D,20190304,000000,7.78932,7.89801,7.78932,7.89801,19527.523161012,0
+CRT.US,D,20190305,000000,7.89801,8.62616,7.85423,8.44692,158616.63320135,0
+CRT.US,D,20190306,000000,8.58256,8.58256,8.30508,8.30508,40746.02785581,0
+CRT.US,D,20190307,000000,8.44692,8.44692,8.22565,8.22565,29063.07705665,0
+CRT.US,D,20190308,000000,8.20188,8.37878,8.12571,8.37796,47538.813979202,0
+CRT.US,D,20190311,000000,8.37796,8.50621,8.26972,8.31986,23938.825809517,0
+CRT.US,D,20190312,000000,8.30059,8.42474,8.30059,8.31275,9027.8318801201,0
+CRT.US,D,20190313,000000,8.34175,8.4166,8.25887,8.34765,15663.491400815,0
+CRT.US,D,20190314,000000,8.4166,8.46833,8.33371,8.40341,10450.522412021,0
+CRT.US,D,20190315,000000,8.37796,8.43343,8.37796,8.37796,19804.365270527,0
+CRT.US,D,20190318,000000,8.33371,8.38245,8.12976,8.12976,54923.764305954,0
+CRT.US,D,20190319,000000,8.12976,8.2786,8.12976,8.21816,22192.262076137,0
+CRT.US,D,20190320,000000,8.21816,8.28365,8.21816,8.2786,11527.961973371,0
+CRT.US,D,20190321,000000,8.23977,8.35475,8.23977,8.34175,18315.403654495,0
+CRT.US,D,20190322,000000,8.33371,8.39826,8.17869,8.21536,39536.0461262,0
+CRT.US,D,20190325,000000,8.13826,8.24932,8.09945,8.09945,20534.416084417,0
+CRT.US,D,20190326,000000,8.12571,8.23977,7.9185,7.98353,17013.497517863,0
+CRT.US,D,20190327,000000,8.00281,8.09233,7.9534,8.09233,21824.564448057,0
+CRT.US,D,20190328,000000,8.12571,8.17709,7.94667,7.99504,19080.727787358,0
+CRT.US,D,20190329,000000,7.98942,8.00776,7.93937,7.97511,24894.412087141,0
+CRT.US,D,20190401,000000,7.97511,7.97511,7.80625,7.8418,22891.31512487,0
+CRT.US,D,20190402,000000,7.80625,7.83337,7.78838,7.82196,36335.794095762,0
+CRT.US,D,20190403,000000,7.79135,7.96762,7.78013,7.96004,32098.720265214,0
+CRT.US,D,20190404,000000,7.90383,8.08569,7.90383,7.90383,15257.313788401,0
+CRT.US,D,20190405,000000,7.90383,8.07894,7.90383,8.03462,11706.466345143,0
+CRT.US,D,20190408,000000,8.00281,8.21816,7.95246,8.21134,37447.438087631,0
+CRT.US,D,20190409,000000,8.09233,8.25791,8.04116,8.2465,17780.959427635,0
+CRT.US,D,20190410,000000,8.25791,8.3424,8.2524,8.30236,17372.644038313,0
+CRT.US,D,20190411,000000,8.26297,8.3424,8.17542,8.24053,15466.815925331,0
+CRT.US,D,20190412,000000,8.35652,8.35652,8.21134,8.21816,45133.814958333,0
+CRT.US,D,20190415,000000,8.2465,8.35652,8.15389,8.18831,23546.543747001,0
+CRT.US,D,20190416,000000,8.25791,8.35215,8.20281,8.2524,12275.115002522,0
+CRT.US,D,20190417,000000,8.27149,8.3424,8.22659,8.30414,48542.500237247,0
+CRT.US,D,20190418,000000,8.38507,8.41492,8.28272,8.34857,28113.904109747,0
+CRT.US,D,20190422,000000,8.44176,8.91113,8.44176,8.91113,55723.292869337,0
+CRT.US,D,20190423,000000,8.84462,9.19836,8.84462,9.11041,51517.216803949,0
+CRT.US,D,20190424,000000,9.12537,9.12537,8.6996,8.95977,16585.942136375,0
+CRT.US,D,20190425,000000,8.86594,8.98315,8.7895,8.98315,21973.139943125,0
+CRT.US,D,20190426,000000,9.01778,9.01778,8.7895,8.85938,15910.404633624,0
+CRT.US,D,20190429,000000,8.93544,8.95042,8.78211,8.81496,20290.709516968,0
+CRT.US,D,20190430,000000,8.79223,8.95603,8.47011,8.47011,39522.150576302,0
+CRT.US,D,20190501,000000,8.47011,8.64057,8.47011,8.51521,11908.486262896,0
+CRT.US,D,20190502,000000,8.463,8.53419,8.43811,8.43811,14772.038430412,0
+CRT.US,D,20190503,000000,8.54841,8.65506,8.49893,8.65506,15710.522492779,0
+CRT.US,D,20190506,000000,8.60501,8.80943,8.59061,8.72458,27160.455609028,0
+CRT.US,D,20190507,000000,8.71083,8.85106,8.63328,8.69603,18874.43231579,0
+CRT.US,D,20190508,000000,8.69603,8.78856,8.54571,8.71083,15466.815925331,0
+CRT.US,D,20190509,000000,8.72907,8.72907,8.60501,8.60501,12840.556994541,0
+CRT.US,D,20190510,000000,8.66873,8.6751,8.54215,8.6751,8333.0543852021,0
+CRT.US,D,20190513,000000,8.74562,8.85106,8.66873,8.83629,17510.530648843,0
+CRT.US,D,20190514,000000,8.90457,8.92891,8.67686,8.85106,19806.503047434,0
+CRT.US,D,20190515,000000,8.86678,8.95042,8.81402,8.89801,6673.0706165747,0
+CRT.US,D,20190516,000000,8.8853,9.20208,8.8853,8.942,49447.848757546,0
+CRT.US,D,20190517,000000,8.942,9.0262,8.942,8.95792,8809.7786355611,0
+CRT.US,D,20190520,000000,8.942,9.04771,8.8853,8.8853,24674.221065674,0
+CRT.US,D,20190521,000000,8.8853,9.02058,8.8853,8.94106,9740.7804787513,0
+CRT.US,D,20190522,000000,8.82327,8.94014,8.6751,8.6751,19775.505282276,0
+CRT.US,D,20190523,000000,8.62709,8.62709,8.42987,8.45767,35438.996683091,0
+CRT.US,D,20190524,000000,8.44606,8.61306,8.28926,8.49893,14191.632000042,0
+CRT.US,D,20190528,000000,8.57629,8.67956,8.51062,8.54215,13237.11461087,0
+CRT.US,D,20190529,000000,8.54215,8.60418,8.42987,8.47757,13752.318845564,0
+CRT.US,D,20190530,000000,8.48301,8.57087,8.35215,8.35811,22786.564056406,0
+CRT.US,D,20190531,000000,8.35811,8.48301,8.19431,8.31535,12121.195065187,0
+CRT.US,D,20190603,000000,8.30667,8.47011,8.02366,8.33717,43927.039894083,0
+CRT.US,D,20190604,000000,8.30667,8.30667,8.06315,8.2105,20557.931630399,0
+CRT.US,D,20190605,000000,8.13649,8.22387,8.09758,8.12976,19066.83223746,0
+CRT.US,D,20190606,000000,8.11263,8.11263,7.95501,7.95501,20280.020632432,0
+CRT.US,D,20190607,000000,7.95501,8.04283,7.95501,7.95501,10509.311276976,0
+CRT.US,D,20190610,000000,8.02366,8.13649,7.99869,8.02366,24367.450079457,0
+CRT.US,D,20190611,000000,8.06315,8.16755,8.02366,8.09758,12341.386086652,0
+CRT.US,D,20190612,000000,8.18739,8.22659,8.05491,8.22659,13299.110141186,0
+CRT.US,D,20190613,000000,8.20188,8.35811,8.05491,8.05491,10075.342564765,0
+CRT.US,D,20190614,000000,8.16755,8.31809,8.09758,8.09758,13945.787655686,0
+CRT.US,D,20190617,000000,8.27243,8.27243,8.11628,8.20188,16860.646468981,0
+CRT.US,D,20190618,000000,8.28759,8.47757,8.20375,8.44523,32737.915560539,0
+CRT.US,D,20190619,000000,8.34418,8.59782,8.29975,8.3947,12750.770364427,0
+CRT.US,D,20190620,000000,8.49893,8.76274,8.46917,8.69417,15197.456034992,0
+CRT.US,D,20190621,000000,8.83348,8.83348,8.67781,8.80943,22288.462036972,0
+CRT.US,D,20190624,000000,8.82514,9.00469,8.82514,8.98129,34294.217149156,0
+CRT.US,D,20190625,000000,8.98129,8.98129,8.8029,8.89709,18435.11916131,0
+CRT.US,D,20190626,000000,8.90178,8.90178,8.73927,8.82514,13425.238978724,0
+CRT.US,D,20190627,000000,8.80943,8.94481,8.80943,8.80943,10090.307003118,0
+CRT.US,D,20190628,000000,8.8289,9.05801,8.54746,9.01123,27466.157706792,0
+CRT.US,D,20190701,000000,8.96257,9.13098,8.79492,8.8316,53648.580380666,0
+CRT.US,D,20190702,000000,8.839,8.97194,8.83348,8.92796,13075.712454358,0
+CRT.US,D,20190703,000000,8.88867,8.88867,8.86408,8.88867,2510.8189777886,0
+CRT.US,D,20190705,000000,8.75481,8.89522,8.6751,8.89522,10982.828861975,0
+CRT.US,D,20190708,000000,8.89522,8.89522,8.47459,8.47459,25378.618556676,0
+CRT.US,D,20190709,000000,8.5745,8.61213,8.33295,8.5196,21079.549195814,0
+CRT.US,D,20190710,000000,8.50539,8.54746,8.39377,8.53326,14264.316414896,0
+CRT.US,D,20190711,000000,8.62616,8.72907,8.59696,8.72458,18943.910065282,0
+CRT.US,D,20190712,000000,8.74657,8.794,8.60418,8.76219,17857.919396302,0
+CRT.US,D,20190715,000000,8.84741,8.87698,8.44962,8.45411,31592.067138152,0
+CRT.US,D,20190716,000000,8.54746,8.6751,8.31135,8.31135,17048.770836836,0
+CRT.US,D,20190717,000000,8.392,8.5196,8.38413,8.5196,6595.0417594532,0
+CRT.US,D,20190718,000000,8.5196,8.54215,8.25952,8.25952,22444.519751215,0
+CRT.US,D,20190719,000000,8.31135,8.33894,8.19067,8.24306,13920.134332797,0
+CRT.US,D,20190722,000000,8.24306,8.24306,8.04779,8.1145,25700.353981247,0
+CRT.US,D,20190723,000000,8.06483,8.20451,7.73393,7.83413,42369.669417011,0
+CRT.US,D,20190724,000000,7.84254,8.06061,7.84254,7.90634,28579.939475569,0
+CRT.US,D,20190725,000000,7.94247,8.03302,7.94247,8.01207,16933.330883833,0
+CRT.US,D,20190726,000000,7.9795,8.03302,7.8866,7.94247,22702.121868561,0
+CRT.US,D,20190729,000000,7.9795,7.9795,7.74196,7.74196,82093.839911066,0
+CRT.US,D,20190730,000000,7.80812,7.88566,7.74196,7.84984,45450.205940632,0
+CRT.US,D,20190731,000000,7.88566,8.01364,7.83917,8.01364,22433.830866677,0
+CRT.US,D,20190801,000000,8.02039,8.04779,7.8153,7.8153,26382.304814721,0
+CRT.US,D,20190802,000000,7.8153,7.87847,7.74196,7.74196,30842.776332095,0
+CRT.US,D,20190805,000000,7.73393,7.73393,7.31956,7.39815,66693.295069866,0
+CRT.US,D,20190806,000000,7.31956,7.37075,6.75552,7.06864,51958.667735335,0
+CRT.US,D,20190807,000000,6.81044,6.92504,6.55952,6.81044,121884.28148926,0
+CRT.US,D,20190808,000000,6.81044,7.64169,6.81044,7.02533,37228.315954618,0
+CRT.US,D,20190809,000000,7.04713,7.19795,6.94675,7.087,12499.581577804,0
+CRT.US,D,20190812,000000,7.08352,7.23012,6.95413,7.05388,33287.324225752,0
+CRT.US,D,20190813,000000,7.16184,7.22881,6.91794,7.16184,57062.610101849,0
+CRT.US,D,20190814,000000,7.22582,7.37075,6.93243,7.0042,37550.051379188,0
+CRT.US,D,20190815,000000,6.96135,7.37757,6.94329,7.12619,52244.060952478,0
+CRT.US,D,20190816,000000,7.01823,7.29037,6.79884,6.81793,47690.59613963,0
+CRT.US,D,20190819,000000,6.81793,7.06117,6.81793,7.0042,42169.787276166,0
+CRT.US,D,20190820,000000,6.98997,7.12675,6.97547,7.09775,20285.3650747,0
+CRT.US,D,20190821,000000,7.09775,7.31956,6.86845,7.09092,50034.668518639,0
+CRT.US,D,20190822,000000,7.09092,7.14415,6.90483,7.0042,20415.769466055,0
+CRT.US,D,20190823,000000,7.02533,7.10514,6.84664,6.85348,19167.307752108,0
+CRT.US,D,20190826,000000,6.85348,7.068,6.85348,7.01157,18079.179306222,0
+CRT.US,D,20190827,000000,7.09775,7.13031,6.86293,6.88246,34221.532734303,0
+CRT.US,D,20190828,000000,6.90314,7.02533,6.80717,6.94329,45036.546109043,0
+CRT.US,D,20190829,000000,6.91794,7.1799,6.91794,7.12732,43237.606841433,0
+CRT.US,D,20190830,000000,7.06931,7.22058,6.97098,7.13509,29224.479213161,0
+CRT.US,D,20190903,000000,7.06931,7.13413,6.97407,6.98305,16002.329040644,0
+CRT.US,D,20190904,000000,7.0478,7.13413,6.93177,7.0288,9306.811766541,0
+CRT.US,D,20190905,000000,7.11345,7.18831,7.11345,7.17062,15284.035999745,0
+CRT.US,D,20190906,000000,7.10644,7.26445,6.89652,7.11345,27250.242239141,0
+CRT.US,D,20190909,000000,7.0767,7.28589,7.04038,7.11345,19342.605458518,0
+CRT.US,D,20190910,000000,7.17848,7.2799,7.0767,7.19935,26100.118262938,0
+CRT.US,D,20190911,000000,7.19935,7.31573,6.89652,6.91794,72924.914755054,0
+CRT.US,D,20190912,000000,6.95413,7.09297,6.75178,6.85283,74785.849552981,0
+CRT.US,D,20190913,000000,6.78818,6.8023,6.49908,6.8023,68757.318674001,0
+CRT.US,D,20190916,000000,7.06931,7.06931,6.73016,6.87452,39461.223934439,0
+CRT.US,D,20190917,000000,6.88183,7.00325,6.68695,6.78818,36302.658553697,0
+CRT.US,D,20190918,000000,6.7661,6.92504,6.57122,6.62192,49118.6311138,0
+CRT.US,D,20190919,000000,6.62904,6.71576,6.5064,6.62192,45920.51686027,0
+CRT.US,D,20190920,000000,6.53529,6.83122,6.53529,6.78818,34930.20577912,0
+CRT.US,D,20190923,000000,6.80932,6.85283,6.586,6.64353,25956.887210139,0
+CRT.US,D,20190924,000000,6.69424,6.74487,6.51368,6.5497,31419.976097103,0
+CRT.US,D,20190925,000000,6.51368,6.60761,6.49908,6.586,46019.923486466,0
+CRT.US,D,20190926,000000,6.56419,6.62417,6.5064,6.56178,10089.238114664,0
+CRT.US,D,20190927,000000,6.5351,6.60788,6.35979,6.36811,52472.803081574,0
+CRT.US,D,20190930,000000,6.29542,6.39327,6.08231,6.1214,46035.956813273,0
+CRT.US,D,20191001,000000,6.17221,6.23732,5.86711,5.99062,58036.367483187,0
+CRT.US,D,20191002,000000,5.99772,6.14302,5.86711,5.95441,50102.008491222,0
+CRT.US,D,20191003,000000,5.95441,6.04741,5.84522,5.98333,40230.823621118,0
+CRT.US,D,20191004,000000,5.98333,5.98333,5.81632,5.92513,18356.021415736,0
+CRT.US,D,20191007,000000,5.88163,5.99427,5.88163,5.90332,15429.40482945,0
+CRT.US,D,20191008,000000,5.95441,5.95441,5.81632,5.86711,14363.723041091,0
+CRT.US,D,20191009,000000,5.83804,5.84841,5.62762,5.6858,56453.343683228,0
+CRT.US,D,20191010,000000,5.69263,5.78012,5.62762,5.69263,24736.216595991,0
+CRT.US,D,20191011,000000,5.64904,6.00494,5.64904,5.82334,49162.455540403,0
+CRT.US,D,20191014,000000,5.93232,6.02683,5.82334,5.95441,46333.107803406,0
+CRT.US,D,20191015,000000,5.99062,5.99062,5.85261,5.90332,38365.613269376,0
+CRT.US,D,20191016,000000,5.91773,6.06303,5.91773,6.05563,23220.532768616,0
+CRT.US,D,20191017,000000,6.05563,6.16071,5.95441,6.1214,34945.170217472,0
+CRT.US,D,20191018,000000,6.20832,6.27344,6.13563,6.26576,39348.990646799,0
+CRT.US,D,20191021,000000,6.35361,6.35361,6.10682,6.24462,43835.115487061,0
+CRT.US,D,20191022,000000,6.252,6.37821,6.24481,6.26632,17625.970601845,0
+CRT.US,D,20191023,000000,6.31189,6.4482,6.29981,6.41892,29043.837064483,0
+CRT.US,D,20191024,000000,6.4262,6.5351,6.33208,6.46261,42418.838285883,0
+CRT.US,D,20191025,000000,6.49872,6.60788,6.46261,6.60068,23174.570565106,0
+CRT.US,D,20191028,000000,6.6295,6.6295,6.252,6.37194,46571.469928585,0
+CRT.US,D,20191029,000000,6.37523,6.56419,6.37523,6.37523,35223.081215439,0
+CRT.US,D,20191030,000000,6.5293,6.5293,6.29607,6.36802,12431.172716766,0
+CRT.US,D,20191031,000000,6.44136,6.51471,6.27194,6.27268,18801.747900937,0
+CRT.US,D,20191101,000000,6.28719,6.3826,6.19439,6.27268,38590.079844657,0
+CRT.US,D,20191104,000000,6.36062,6.38757,6.22974,6.33882,29490.632438138,0
+CRT.US,D,20191105,000000,6.33882,6.33882,6.22899,6.33882,34737.80585745,0
+CRT.US,D,20191106,000000,6.22899,6.33882,6.22899,6.22899,23267.563860579,0
+CRT.US,D,20191107,000000,6.25078,6.28037,6.04563,6.04563,42156.960614722,0
+CRT.US,D,20191108,000000,6.08221,6.20674,6.07473,6.14085,24739.423261352,0
+CRT.US,D,20191111,000000,6.01607,6.0677,5.97481,5.99203,25722.800638774,0
+CRT.US,D,20191112,000000,6.04563,6.23404,6.01484,6.14085,26873.993503431,0
+CRT.US,D,20191113,000000,6.14085,6.21403,6.12618,6.1665,15545.913670905,0
+CRT.US,D,20191114,000000,6.22899,6.22899,6.00885,6.10438,27755.82647775,0
+CRT.US,D,20191115,000000,6.19233,6.19616,6.0604,6.1114,47480.025114248,0
+CRT.US,D,20191118,000000,6.14085,6.14085,5.97247,6.03843,41422.634247015,0
+CRT.US,D,20191119,000000,6.10438,6.12235,6.00176,6.01607,12224.877245197,0
+CRT.US,D,20191120,000000,6.0604,6.0604,5.89912,5.95777,21714.468937325,0
+CRT.US,D,20191121,000000,5.87704,6.00176,5.70108,5.79659,74035.489858471,0
+CRT.US,D,20191122,000000,5.7891,6.10438,5.7891,5.99434,56169.019354538,0
+CRT.US,D,20191125,000000,5.99434,6.36062,5.99434,6.30177,112566.78083818,0
+CRT.US,D,20191126,000000,6.36802,6.36802,5.99735,6.0562,50684.5526985,0
+CRT.US,D,20191127,000000,6.08978,6.17088,6.00857,6.03833,38225.588881939,0
+CRT.US,D,20191129,000000,6.03833,6.10831,5.97911,6.0677,13595.192242866,0
+CRT.US,D,20191202,000000,6.0532,6.14198,5.95694,5.99894,21424.800166366,0
+CRT.US,D,20191203,000000,5.95694,6.00924,5.85337,5.8906,42963.97139728,0
+CRT.US,D,20191204,000000,5.94205,5.96433,5.88321,5.93044,22416.728651418,0
+CRT.US,D,20191205,000000,5.91286,6.00857,5.77992,5.77992,42348.291647938,0
+CRT.US,D,20191206,000000,5.77992,5.90529,5.74232,5.8094,47618.980613231,0
+CRT.US,D,20191209,000000,5.84607,5.90529,5.81315,5.8313,28762.719401155,0
+CRT.US,D,20191210,000000,5.84607,5.84607,5.67626,5.69106,76345.35780696,0
+CRT.US,D,20191211,000000,5.6469,5.70593,5.46222,5.47737,55839.801710792,0
+CRT.US,D,20191212,000000,5.46222,5.62181,5.44762,5.61004,42059.691765432,0
+CRT.US,D,20191213,000000,5.63212,5.68676,5.49188,5.49899,81438.611288936,0
+CRT.US,D,20191216,000000,5.58778,5.60171,5.44014,5.46222,51928.738858631,0
+CRT.US,D,20191217,000000,5.47737,5.52865,5.44762,5.51011,34371.177117824,0
+CRT.US,D,20191218,000000,5.52865,5.6469,5.47737,5.48459,57929.478637816,0
+CRT.US,D,20191219,000000,5.48459,5.50676,5.44762,5.46222,29031.010403039,0
+CRT.US,D,20191220,000000,5.49188,5.66178,5.49188,5.58778,64853.738041014,0
+CRT.US,D,20191223,000000,5.61004,5.62976,5.47737,5.48459,83805.130325473,0
+CRT.US,D,20191224,000000,5.58778,5.63603,5.58778,5.60263,50375.643935376,0
+CRT.US,D,20191226,000000,5.6469,5.68393,5.61004,5.66178,59398.131373227,0
+CRT.US,D,20191227,000000,5.69882,5.96067,5.69882,5.95694,120493.65761096,0
+CRT.US,D,20191230,000000,6.06874,6.31469,6.05423,6.3073,133077.68137661,0
+CRT.US,D,20191231,000000,6.33723,6.50871,6.27015,6.50871,80627.324952562,0
+CRT.US,D,20200102,000000,6.34462,6.52361,6.34462,6.46755,92345.549070697,0
+CRT.US,D,20200103,000000,6.47888,6.62072,6.45642,6.61267,61891.848135756,0
+CRT.US,D,20200106,000000,6.62782,6.93505,6.60546,6.91119,72462.086054594,0
+CRT.US,D,20200107,000000,6.93364,6.93364,6.6427,6.73252,55342.768579812,0
+CRT.US,D,20200108,000000,6.73252,6.73252,6.46391,6.47888,33652.884076924,0
+CRT.US,D,20200109,000000,6.51604,6.5831,6.45642,6.48627,36568.811778673,0
+CRT.US,D,20200110,000000,6.48627,6.54605,6.45642,6.47158,32308.222402144,0
+CRT.US,D,20200113,000000,6.47158,6.81427,6.47158,6.72474,54407.491182807,0
+CRT.US,D,20200114,000000,6.81427,6.81427,6.59796,6.6877,47749.385004586,0
+CRT.US,D,20200115,000000,6.71015,6.74337,6.45642,6.59079,57808.694242545,0
+CRT.US,D,20200116,000000,6.55325,6.69414,6.55325,6.60537,23612.814831132,0
+CRT.US,D,20200117,000000,6.58319,6.60537,6.48627,6.55325,29393.363588849,0
+CRT.US,D,20200121,000000,6.55325,6.85909,6.42659,6.85909,60629.490871912,0
+CRT.US,D,20200122,000000,6.85909,6.95602,6.76217,6.85909,27264.137789038,0
+CRT.US,D,20200123,000000,6.85909,6.97078,6.85909,6.97078,20606.031610817,0
+CRT.US,D,20200124,000000,7.00803,7.0827,6.85161,6.85161,65096.375720009,0
+CRT.US,D,20200127,000000,6.83645,6.8879,6.76237,6.76237,85358.225248728,0
+CRT.US,D,20200128,000000,6.79941,6.79941,6.56066,6.58319,39058.252987387,0
+CRT.US,D,20200129,000000,6.62165,6.69434,6.44904,6.49356,73676.343338019,0
+CRT.US,D,20200130,000000,6.33088,6.47421,6.0519,6.30823,96798.538368894,0
+CRT.US,D,20200131,000000,6.24799,6.34584,6.17969,6.23283,40146.381433274,0
+CRT.US,D,20200203,000000,6.23283,6.25267,5.89351,5.89351,59412.026923125,0
+CRT.US,D,20200204,000000,5.94599,6.11092,5.94599,6.02157,34218.326068943,0
+CRT.US,D,20200205,000000,5.94599,6.30076,5.94599,6.2101,31647.649337744,0
+CRT.US,D,20200206,000000,6.30076,6.30076,5.96105,6.1346,46195.221192877,0
+CRT.US,D,20200207,000000,6.16481,6.17248,6.00652,6.04413,32060.240280881,0
+CRT.US,D,20200210,000000,6.05931,6.11205,5.91569,5.98407,46352.347795573,0
+CRT.US,D,20200211,000000,5.9761,6.0532,5.96872,5.96872,20167.787344792,0
+CRT.US,D,20200212,000000,6.10456,6.22273,6.01409,6.08192,39254.928462871,0
+CRT.US,D,20200213,000000,6.12712,6.19484,6.08941,6.19484,18105.901517565,0
+CRT.US,D,20200214,000000,6.2101,6.29317,6.15732,6.18783,39169.417386573,0
+CRT.US,D,20200218,000000,6.16481,6.23937,5.77264,6.22516,99105.199652021,0
+CRT.US,D,20200219,000000,6.22516,6.44399,6.22516,6.42901,61944.223669987,0
+CRT.US,D,20200220,000000,6.36109,6.78359,6.36109,6.75328,64089.482796604,0
+CRT.US,D,20200221,000000,6.79097,7.07398,6.55709,6.85919,53796.086987279,0
+CRT.US,D,20200224,000000,6.84394,6.84394,6.50443,6.70051,91916.924800754,0
+CRT.US,D,20200225,000000,6.61023,6.79097,6.15078,6.16481,52574.347484678,0
+CRT.US,D,20200226,000000,6.29317,6.56486,6.23283,6.23283,84451.807839973,0
+CRT.US,D,20200227,000000,6.27101,6.48533,5.96526,6.17913,89177.36369387,0
+CRT.US,D,20200228,000000,5.96508,6.06255,5.65905,5.65905,115125.69979637,0
+CRT.US,D,20200302,000000,5.67459,5.79678,5.56521,5.62079,104754.27512993,0
+CRT.US,D,20200303,000000,5.5292,5.69985,5.48327,5.50637,45738.805823138,0
+CRT.US,D,20200304,000000,5.52172,5.57542,5.50637,5.53678,30395.980958439,0
+CRT.US,D,20200305,000000,5.53678,5.55959,5.46793,5.54444,32498.484546907,0
+CRT.US,D,20200306,000000,5.52172,5.52172,5.23891,5.28446,81144.666964161,0
+CRT.US,D,20200309,000000,4.5885,4.7874,3.52564,4.06197,205178.48313384,0
+CRT.US,D,20200310,000000,4.34404,4.34404,4.06863,4.24451,121189.50399434,0
+CRT.US,D,20200311,000000,4.24451,4.81791,4.2331,4.49673,53804.63809491,0
+CRT.US,D,20200312,000000,4.18323,4.28015,3.97675,4.0225,87504.553263798,0
+CRT.US,D,20200313,000000,4.25965,4.81033,3.64023,4.81033,119360.63585002,0
+CRT.US,D,20200316,000000,4.65765,4.68787,4.21392,4.32093,42758.744814167,0
+CRT.US,D,20200317,000000,4.5885,4.5885,4.13795,4.15581,38991.981903257,0
+CRT.US,D,20200318,000000,3.96141,3.98827,3.19557,3.32664,79388.483234701,0
+CRT.US,D,20200319,000000,3.47221,3.82379,3.06682,3.77027,56315.457072698,0
+CRT.US,D,20200320,000000,3.74754,4.1662,3.52564,3.98471,71582.390857183,0
+CRT.US,D,20200323,000000,3.74754,3.74754,3.16618,3.32644,73704.134437817,0
+CRT.US,D,20200324,000000,3.3343,4.05319,3.3343,4.03803,47505.678437136,0
+CRT.US,D,20200325,000000,4.01502,4.38045,3.86148,4.22916,42404.942735984,0
+CRT.US,D,20200326,000000,4.35143,4.46651,4.22916,4.26713,41616.103057139,0
+CRT.US,D,20200327,000000,3.97675,4.15507,3.67063,4.0225,47050.331955852,0
+CRT.US,D,20200330,000000,3.87581,4.18677,3.58026,3.96141,57934.823080084,0
+CRT.US,D,20200331,000000,3.89125,4.42056,3.89125,4.42056,21262.3291214,0
+CRT.US,D,20200401,000000,4.32235,4.32235,3.99256,4.03147,29214.859217078,0
+CRT.US,D,20200402,000000,4.27278,4.27278,3.7743,3.8368,37683.662435903,0
+CRT.US,D,20200403,000000,3.86047,3.86831,3.5956,3.86795,24126.950177371,0
+CRT.US,D,20200406,000000,3.89125,4.20279,3.7435,4.10913,40544.007938057,0
+CRT.US,D,20200407,000000,4.12513,4.16798,3.9963,4.00791,21081.686972722,0
+CRT.US,D,20200408,000000,3.96908,4.25292,3.89882,4.2259,47980.264910588,0
+CRT.US,D,20200409,000000,4.21831,4.64633,4.10145,4.64633,26165.320458616,0
+CRT.US,D,20200413,000000,4.62284,4.62284,4.1561,4.43611,35105.503485531,0
+CRT.US,D,20200414,000000,4.36622,4.51404,4.14028,4.18686,47773.96943902,0
+CRT.US,D,20200415,000000,4.02361,4.11707,3.89125,4.06272,43758.155518394,0
+CRT.US,D,20200416,000000,4.08611,4.08611,3.81359,3.81359,69856.136004424,0
+CRT.US,D,20200417,000000,3.68907,4.32722,3.65015,4.32722,42331.189432678,0
+CRT.US,D,20200420,000000,4.29595,4.29595,3.81687,4.10145,74381.809717476,0
+CRT.US,D,20200421,000000,3.98488,4.24151,3.98488,4.23383,17836.541627228,0
+CRT.US,D,20200422,000000,4.14028,4.59179,4.14028,4.46735,57709.287616349,0
+CRT.US,D,20200423,000000,4.60713,5.04318,4.36931,4.82511,70833.100051125,0
+CRT.US,D,20200424,000000,4.74736,4.96349,4.53733,4.72415,51475.530154254,0
+CRT.US,D,20200427,000000,4.90304,5.11915,4.74736,5.05208,34110.368335116,0
+CRT.US,D,20200428,000000,5.37006,5.37006,4.9965,5.11316,43005.658046975,0
+CRT.US,D,20200429,000000,5.0865,5.29139,5.06133,5.22832,42283.08945226,0
+CRT.US,D,20200430,000000,5.42546,5.42546,5.0865,5.14936,23376.590482859,0
+CRT.US,D,20200501,000000,5.11784,5.11784,4.54519,4.63695,45230.014919166,0
+CRT.US,D,20200504,000000,4.51066,5.03878,4.50308,5.03878,33767.255141473,0
+CRT.US,D,20200505,000000,5.03878,5.03878,4.6598,4.69208,40522.630168983,0
+CRT.US,D,20200506,000000,4.86571,4.86571,4.71583,4.73932,25286.694149657,0
+CRT.US,D,20200507,000000,4.83418,4.99828,4.80237,4.81033,9284.3651090129,0
+CRT.US,D,20200508,000000,4.81818,4.96796,4.78666,4.92859,20327.051724395,0
+CRT.US,D,20200511,000000,4.88919,4.88919,4.78676,4.84194,25488.714067409,0
+CRT.US,D,20200512,000000,4.93662,5.0865,4.90491,4.9443,44508.515212905,0
+CRT.US,D,20200513,000000,4.9443,4.9443,4.58178,4.66065,36994.229383253,0
+CRT.US,D,20200514,000000,4.65258,4.68431,4.36856,4.66849,26725.418008364,0
+CRT.US,D,20200515,000000,4.77084,5.02325,4.67112,4.90893,28619.488348356,0
+CRT.US,D,20200518,000000,5.06274,5.47269,5.06274,5.15058,69252.214028074,0
+CRT.US,D,20200519,000000,5.0865,5.44125,5.0865,5.24376,35952.063140876,0
+CRT.US,D,20200520,000000,5.39373,5.39373,5.23963,5.31505,31437.078312363,0
+CRT.US,D,20200521,000000,5.28333,5.7963,5.25977,5.7487,59676.042371193,0
+CRT.US,D,20200522,000000,5.81989,5.81989,5.59863,5.76439,23102.955038707,0
+CRT.US,D,20200526,000000,5.81989,6.18925,5.81989,5.91447,46944.511998934,0
+CRT.US,D,20200527,000000,6.19054,6.22178,5.87508,6.22178,56207.499338872,0
+CRT.US,D,20200528,000000,6.13945,6.16313,5.88518,6.04423,49233.002178349,0
+CRT.US,D,20200529,000000,5.95685,6.05526,5.57401,5.71838,58791.002731514,0
+CRT.US,D,20200601,000000,5.82971,5.87741,5.71838,5.87741,32634.233380529,0
+CRT.US,D,20200602,000000,5.87741,5.90942,5.56764,5.75823,40973.701096453,0
+CRT.US,D,20200603,000000,5.78198,6.08389,5.78198,5.83775,39083.906310275,0
+CRT.US,D,20200604,000000,5.94103,6.13936,5.88939,5.98855,40763.130071071,0
+CRT.US,D,20200605,000000,6.46485,6.46485,6.08389,6.1634,44495.688551462,0
+CRT.US,D,20200608,000000,6.34593,6.45727,6.2943,6.35388,53961.764697606,0
+CRT.US,D,20200609,000000,6.39365,6.39365,6.24273,6.29045,27195.728928,0
+CRT.US,D,20200610,000000,6.24273,6.40956,5.98089,6.33826,35333.176726173,0
+CRT.US,D,20200611,000000,6.07611,6.0998,5.66307,5.76619,50082.768499056,0
+CRT.US,D,20200612,000000,5.86947,6.1157,5.86947,5.98855,14875.720610423,0
+CRT.US,D,20200615,000000,5.88518,6.06649,5.75823,5.95685,11754.566325559,0
+CRT.US,D,20200616,000000,6.02908,6.0677,5.95685,5.9965,17975.497126212,0
+CRT.US,D,20200617,000000,6.03617,6.03617,5.75823,5.82971,18967.425611263,0
+CRT.US,D,20200618,000000,5.84561,5.94879,5.59928,5.72679,14980.471678887,0
+CRT.US,D,20200619,000000,5.84561,5.95685,5.67881,5.75823,18128.348175094,0
+CRT.US,D,20200622,000000,5.75823,5.80004,5.59928,5.61546,18843.434550632,0
+CRT.US,D,20200623,000000,5.78198,5.97293,5.7382,5.97293,35076.643497279,0
+CRT.US,D,20200624,000000,5.9965,5.9965,5.63137,5.65513,26153.562685624,0
+CRT.US,D,20200625,000000,5.63137,5.90296,5.63137,5.67103,18159.345940251,0
+CRT.US,D,20200626,000000,5.71838,5.89351,5.67103,5.82971,37324.515915453,0
+CRT.US,D,20200629,000000,5.73606,5.95964,5.60002,5.90381,41389.49870495,0
+CRT.US,D,20200630,000000,5.8719,5.89575,5.76402,5.89575,8737.0942207081,0
+CRT.US,D,20200701,000000,5.8238,5.89575,5.59234,5.79189,13705.2877536,0
+CRT.US,D,20200702,000000,5.77619,5.84804,5.68825,5.6963,11234.017648598,0
+CRT.US,D,20200706,000000,5.71987,5.88789,5.43275,5.43275,56005.47942112,0
+CRT.US,D,20200707,000000,5.43275,5.551,5.20896,5.26482,34690.774765486,0
+CRT.US,D,20200708,000000,5.19278,5.48017,5.18492,5.29672,25952.611656324,0
+CRT.US,D,20200709,000000,5.27258,5.46586,5.11288,5.14497,44783.219545511,0
+CRT.US,D,20200710,000000,5.09697,5.48832,5.08911,5.32862,25304.86525337,0
+CRT.US,D,20200713,000000,5.40046,5.40046,5.20073,5.20073,14757.073992061,0
+CRT.US,D,20200714,000000,5.21683,5.27857,4.99313,5.04084,23170.295011291,0
+CRT.US,D,20200715,000000,5.19278,5.41656,5.1198,5.27258,38515.257652896,0
+CRT.US,D,20200716,000000,5.27258,5.31281,5.00914,5.04084,33931.863963346,0
+CRT.US,D,20200717,000000,5.00127,5.15274,4.85766,4.92923,31231.851729248,0
+CRT.US,D,20200720,000000,5.04084,5.09697,4.80808,4.91315,20914.940373941,0
+CRT.US,D,20200721,000000,4.96918,5.19278,4.92137,5.12898,54638.371088811,0
+CRT.US,D,20200722,000000,5.12898,5.31281,5.09697,5.24067,39286.995116484,0
+CRT.US,D,20200723,000000,5.30439,5.42041,5.20073,5.27258,23731.461449493,0
+CRT.US,D,20200724,000000,5.33666,5.4161,5.26482,5.26932,29590.039064333,0
+CRT.US,D,20200727,000000,5.31281,5.41263,5.27258,5.29672,33745.877372398,0
+CRT.US,D,20200728,000000,5.43266,5.43275,4.99313,5.17689,23639.537042474,0
+CRT.US,D,20200729,000000,5.18492,5.20896,5.00914,5.20896,29617.830164131,0
+CRT.US,D,20200730,000000,5.10632,5.21065,5.00183,5.00183,24217.805695937,0
+CRT.US,D,20200731,000000,4.98564,5.09043,4.83334,4.98985,15497.813690487,0
+CRT.US,D,20200803,000000,5.06602,5.09819,4.99388,5.08193,19259.232159129,0
+CRT.US,D,20200804,000000,5.09043,5.09043,4.9777,5.01803,22980.032866528,0
+CRT.US,D,20200805,000000,5.02597,5.3391,5.02597,5.13037,64537.347058714,0
+CRT.US,D,20200806,000000,5.07415,5.24246,5.07415,5.17866,18195.688147677,0
+CRT.US,D,20200807,000000,5.2027,5.33862,5.09819,5.09819,9283.2962205592,0
+CRT.US,D,20200810,000000,5.10632,5.33096,4.92961,4.99388,55295.73748785,0
+CRT.US,D,20200811,000000,5.22666,5.22666,4.83334,4.85748,36115.603074296,0
+CRT.US,D,20200812,000000,4.85748,5.02588,4.85748,4.87319,21947.486620235,0
+CRT.US,D,20200813,000000,4.86551,4.9777,4.86551,4.89751,22567.441923393,0
+CRT.US,D,20200814,000000,4.9455,4.99577,4.84149,4.93176,30600.1386531,0
+CRT.US,D,20200817,000000,4.91352,5.07415,4.91352,5.04618,25975.058313853,0
+CRT.US,D,20200818,000000,5.04198,5.04198,4.81726,4.88947,34955.85910201,0
+CRT.US,D,20200819,000000,4.9455,4.97217,4.86946,4.92315,17444.259564712,0
+CRT.US,D,20200820,000000,4.81726,4.92464,4.81726,4.83334,12548.750446674,0
+CRT.US,D,20200821,000000,4.81726,4.92176,4.81726,4.86551,40530.112388159,0
+CRT.US,D,20200824,000000,4.86551,5.04198,4.86551,4.9777,41239.85432143,0
+CRT.US,D,20200825,000000,4.96992,5.09043,4.93765,5.0501,24450.823378848,0
+CRT.US,D,20200826,000000,5.17034,5.21869,5.0501,5.0501,23318.870506358,0
+CRT.US,D,20200827,000000,5.17866,5.17866,4.93803,5.01803,27167.937828204,0
+CRT.US,D,20200828,000000,5.08921,5.17801,5.00062,5.17801,42887.011428612,0
+CRT.US,D,20200831,000000,5.08921,5.22627,4.98396,5.06845,37401.475884121,0
+CRT.US,D,20200901,000000,5.02485,5.10371,5.0083,5.05601,11954.448466406,0
+CRT.US,D,20200902,000000,5.0486,5.0689,4.89508,4.91548,32727.226676003,0
+CRT.US,D,20200903,000000,4.89508,5.13758,4.89508,5.06479,49123.975556069,0
+CRT.US,D,20200904,000000,5.0486,5.08921,4.93568,4.94354,10544.58459595,0
+CRT.US,D,20200908,000000,4.93568,4.94504,4.85466,4.93568,22388.937551622,0
+CRT.US,D,20200909,000000,4.98396,4.98396,4.87058,4.90314,15568.360328433,0
+CRT.US,D,20200910,000000,4.92754,5.0486,4.87095,4.9951,18024.665995082,0
+CRT.US,D,20200911,000000,5.01653,5.12111,4.95973,4.95973,22216.846510572,0
+CRT.US,D,20200914,000000,5.02438,5.04047,4.92754,5.04047,16131.664543543,0
+CRT.US,D,20200915,000000,5.08099,5.08828,4.95178,4.98799,16690.69320484,0
+CRT.US,D,20200916,000000,5.05664,5.08143,4.97592,5.0083,27678.866509082,0
+CRT.US,D,20200917,000000,4.96778,5.0083,4.84662,4.89508,28407.848434519,0
+CRT.US,D,20200918,000000,4.8791,4.98396,4.80632,4.8949,21311.497990272,0
+CRT.US,D,20200921,000000,4.84662,4.84662,4.69329,4.79834,26668.766920317,0
+CRT.US,D,20200922,000000,4.84662,4.88713,4.81024,4.82632,14242.938645821,0
+CRT.US,D,20200923,000000,4.84662,4.8791,4.68496,4.72575,50658.899375611,0
+CRT.US,D,20200924,000000,4.66906,4.73362,4.64462,4.66486,23933.481367247,0
+CRT.US,D,20200925,000000,4.661,4.69329,4.64462,4.69329,28746.686074348,0
+CRT.US,D,20200928,000000,4.70929,4.97592,4.69329,4.93568,55937.070560081,0
+CRT.US,D,20200929,000000,4.83175,4.95936,4.7179,4.83783,34455.619305668,0
+CRT.US,D,20200930,000000,4.8397,4.8498,4.43378,4.46603,54406.422294354,0
+CRT.US,D,20201001,000000,4.43378,4.74222,4.43378,4.53115,42959.695843465,0
+CRT.US,D,20201002,000000,4.40138,4.46212,4.40138,4.43378,14017.403182086,0
+CRT.US,D,20201005,000000,4.40138,4.48961,4.33627,4.42543,29273.648082033,0
+CRT.US,D,20201006,000000,4.42543,4.49045,4.39307,4.39307,21364.942412958,0
+CRT.US,D,20201007,000000,4.41364,4.41364,4.18996,4.31551,44949.966144292,0
+CRT.US,D,20201008,000000,4.28753,4.46603,4.27136,4.46603,19722.060859589,0
+CRT.US,D,20201009,000000,4.4986,4.54735,4.4986,4.53929,17354.4729346,0
+CRT.US,D,20201012,000000,4.4986,4.53948,4.41749,4.53948,20516.244980704,0
+CRT.US,D,20201013,000000,4.53115,4.65297,4.46603,4.64472,27930.055295707,0
+CRT.US,D,20201014,000000,4.68525,4.79114,4.68525,4.72612,32916.419932312,0
+CRT.US,D,20201015,000000,4.65297,4.70974,4.59609,4.69778,25090.018674173,0
+CRT.US,D,20201016,000000,4.74222,4.79114,4.70974,4.73427,8176.9966709589,0
+CRT.US,D,20201019,000000,4.7179,4.73427,4.54735,4.59609,29732.201228679,0
+CRT.US,D,20201020,000000,4.57184,5.06695,4.57184,5.06695,54602.028881385,0
+CRT.US,D,20201021,000000,5.06695,5.06695,4.83559,4.91276,27157.248943668,0
+CRT.US,D,20201022,000000,4.79114,5.0996,4.79114,5.0996,39611.937206414,0
+CRT.US,D,20201023,000000,5.06695,5.35116,5.06695,5.34312,78177.432616635,0
+CRT.US,D,20201026,000000,5.4,5.538,5.32684,5.4811,59808.584539455,0
+CRT.US,D,20201027,000000,5.6194,5.78984,5.44463,5.74914,58298.245154349,0
+CRT.US,D,20201028,000000,5.74914,5.74914,5.46503,5.4811,41662.065260649,0
+CRT.US,D,20201029,000000,5.42031,5.57663,5.27249,5.57663,40382.605781547,0
+CRT.US,D,20201030,000000,5.43677,6.03627,5.43677,6.03627,84456.083393788,0
+CRT.US,D,20201102,000000,6.00353,6.00353,5.83111,5.91334,35181.394565744,0
+CRT.US,D,20201103,000000,5.91334,5.95655,5.91334,5.91334,26738.244669809,0
+CRT.US,D,20201104,000000,5.93785,5.93785,5.757,5.757,16441.642195123,0
+CRT.US,D,20201105,000000,5.77357,6.00147,5.60105,5.9545,25706.76731197,0
+CRT.US,D,20201106,000000,5.8558,6.15152,5.8558,6.15152,32654.54226115,0
+CRT.US,D,20201109,000000,6.15966,6.44659,6.15966,6.17623,31788.742613635,0
+CRT.US,D,20201110,000000,6.31562,6.57019,6.20972,6.48822,63036.627669689,0
+CRT.US,D,20201111,000000,6.49628,6.57851,6.47999,6.48814,29491.701326591,0
+CRT.US,D,20201112,000000,6.52922,6.77554,6.48814,6.59508,72625.625988013,0
+CRT.US,D,20201113,000000,6.59508,6.87406,6.57019,6.87406,31237.196171517,0
+CRT.US,D,20201116,000000,6.98091,7.31751,6.68535,6.75085,53603.687065611,0
+CRT.US,D,20201117,000000,6.77554,6.77985,6.28289,6.48814,56338.97261868,0
+CRT.US,D,20201118,000000,6.48814,6.67703,6.48814,6.65234,27072.806755823,0
+CRT.US,D,20201119,000000,6.71829,6.89481,6.48814,6.52098,25603.085131958,0
+CRT.US,D,20201120,000000,6.61136,6.6934,6.54577,6.59508,24315.074545226,0
+CRT.US,D,20201123,000000,6.73448,6.86592,6.63596,6.63596,54336.944544861,0
+CRT.US,D,20201124,000000,6.78396,6.96444,6.72651,6.80829,44845.215075827,0
+CRT.US,D,20201125,000000,6.81672,6.91522,6.79182,6.87406,22401.764213066,0
+CRT.US,D,20201127,000000,6.85927,6.92523,6.74355,6.85104,20553.656076584,0
+CRT.US,D,20201130,000000,6.91728,6.91728,6.64858,6.66086,22198.67540686,0
+CRT.US,D,20201201,000000,6.69397,6.73952,6.52875,6.56991,13260.630156853,0
+CRT.US,D,20201202,000000,6.53696,6.59498,6.45417,6.45417,19901.634119816,0
+CRT.US,D,20201203,000000,6.52042,6.57833,6.4119,6.45932,12555.163777397,0
+CRT.US,D,20201204,000000,6.42107,6.58787,6.40908,6.44605,45041.890551312,0
+CRT.US,D,20201207,000000,6.4047,6.4874,6.22301,6.44202,25150.945316034,0
+CRT.US,D,20201208,000000,6.35511,6.56168,6.35511,6.44605,21289.051332745,0
+CRT.US,D,20201209,000000,6.53696,6.53696,6.34687,6.34687,32892.904386329,0
+CRT.US,D,20201210,000000,6.36343,6.56991,6.36343,6.4874,27131.595620778,0
+CRT.US,D,20201211,000000,6.53696,6.59966,6.47916,6.59498,16961.12198363,0
+CRT.US,D,20201214,000000,6.53696,6.80949,6.42107,6.59498,55239.086399801,0
+CRT.US,D,20201215,000000,6.47916,6.74355,6.47822,6.61969,18118.72817901,0
+CRT.US,D,20201216,000000,6.70212,6.76833,6.60621,6.76833,27466.157706792,0
+CRT.US,D,20201217,000000,6.7601,6.85104,6.6818,6.81802,55472.104082714,0
+CRT.US,D,20201218,000000,6.8676,7.19804,6.83448,6.94188,56924.723491318,0
+CRT.US,D,20201221,000000,6.85927,6.98342,6.81802,6.8676,21270.880229029,0
+CRT.US,D,20201222,000000,6.85927,6.90886,6.8386,6.87574,37014.538263874,0
+CRT.US,D,20201223,000000,6.90886,7.12394,6.90886,6.91728,27852.026438586,0
+CRT.US,D,20201224,000000,7.02469,7.12394,6.92944,7.02469,20969.453685082,0
+CRT.US,D,20201228,000000,7.12394,7.12394,6.85927,7.07398,44601.508508379,0
+CRT.US,D,20201229,000000,7.14846,7.14846,6.7601,6.7601,44840.939522013,0
+CRT.US,D,20201230,000000,6.8531,7.02852,6.69723,6.8617,20069.449607048,0
+CRT.US,D,20201231,000000,6.8617,6.90333,6.82083,6.8617,22942.621770648,0
+CRT.US,D,20210104,000000,6.86994,6.86994,6.69508,6.7702,13393.172325112,0
+CRT.US,D,20210105,000000,6.78677,7.06987,6.69508,6.93654,18719.443490001,0
+CRT.US,D,20210106,000000,6.95329,7.0781,6.8952,6.90896,15773.586911548,0
+CRT.US,D,20210107,000000,6.91167,6.93702,6.78677,6.86994,21186.438041187,0
+CRT.US,D,20210108,000000,6.795,7.01177,6.795,7.01177,12965.616943624,0
+CRT.US,D,20210111,000000,6.91167,7.0781,6.87854,6.96995,26037.053844168,0
+CRT.US,D,20210112,000000,7.01981,7.0781,6.92841,6.94477,19627.998675662,0
+CRT.US,D,20210113,000000,6.96995,7.06864,6.91147,7.00325,8722.1297823561,0
+CRT.US,D,20210114,000000,7.06154,7.15322,6.97078,7.05321,18396.639176977,0
+CRT.US,D,20210115,000000,6.92831,6.99895,6.8284,6.87854,28962.601542,0
+CRT.US,D,20210119,000000,6.8952,7.06154,6.8952,7.00325,24449.754490394,0
+CRT.US,D,20210120,000000,6.9867,7.06977,6.8286,6.91999,34192.672746053,0
+CRT.US,D,20210121,000000,6.99493,6.99493,6.8284,6.84562,38870.128619533,0
+CRT.US,D,20210122,000000,6.8284,6.94477,6.8284,6.91167,26707.24690465,0
+CRT.US,D,20210125,000000,6.94477,6.94477,6.8284,6.8952,15088.429412713,0
+CRT.US,D,20210126,000000,6.86994,6.91167,6.8284,6.8952,24574.814439479,0
+CRT.US,D,20210127,000000,6.76169,6.92692,6.74524,6.84178,26674.111362586,0
+CRT.US,D,20210128,000000,6.86948,6.89249,6.47167,6.61808,76922.557571968,0
+CRT.US,D,20210129,000000,6.53407,6.57618,6.29972,6.45053,28137.419655729,0
+CRT.US,D,20210201,000000,6.37493,6.49234,6.24106,6.35006,57700.73650872,0
+CRT.US,D,20210202,000000,6.36662,6.45053,6.20758,6.25791,87260.846696349,0
+CRT.US,D,20210203,000000,6.27446,6.56775,6.24948,6.54259,68332.969957873,0
+CRT.US,D,20210204,000000,6.60135,6.82757,6.53427,6.82757,26767.10465806,0
+CRT.US,D,20210205,000000,6.82757,6.86106,6.76039,6.80136,19537.143157096,0
+CRT.US,D,20210208,000000,6.79398,6.84411,6.78555,6.79398,21844.873328678,0
+CRT.US,D,20210209,000000,6.78555,6.90289,6.78555,6.79398,29085.523714178,0
+CRT.US,D,20210210,000000,6.86106,6.86106,6.75178,6.77714,28438.846199677,0
+CRT.US,D,20210211,000000,6.78555,6.78555,6.75178,6.76039,19453.769857705,0
+CRT.US,D,20210212,000000,6.68516,6.90231,6.68516,6.8896,45129.539404518,0
+CRT.US,D,20210216,000000,6.93638,7.28214,6.92346,7.22116,77221.84633901,0
+CRT.US,D,20210217,000000,7.37206,7.83281,7.25465,7.63167,107366.63851081,0
+CRT.US,D,20210218,000000,7.70698,7.78229,7.25465,7.63167,33972.481724587,0
+CRT.US,D,20210219,000000,7.77405,7.77405,7.4643,7.53138,29878.638946839,0
+CRT.US,D,20210222,000000,7.69875,7.75732,7.52791,7.74488,44910.417271504,0
+CRT.US,D,20210223,000000,7.69875,7.74048,7.56468,7.69875,24470.063371014,0
+CRT.US,D,20210224,000000,7.69875,7.8998,7.69875,7.70698,44843.077298921,0
+CRT.US,D,20210225,000000,7.78061,7.78061,7.62822,7.6369,38058.842283159,0
+CRT.US,D,20210226,000000,7.6369,7.6369,7.31544,7.48478,50113.766264214,0
+CRT.US,D,20210301,000000,7.46775,7.56916,7.40845,7.42538,24259.492345632,0
+CRT.US,D,20210302,000000,7.56916,7.76367,7.48478,7.59462,43566.824485177,0
+CRT.US,D,20210303,000000,7.61145,7.81233,7.61145,7.6369,33131.266511509,0
+CRT.US,D,20210304,000000,7.71306,7.81438,7.61997,7.75534,47583.707294258,0
+CRT.US,D,20210305,000000,7.83159,7.88212,7.65433,7.78061,48436.680280326,0
+CRT.US,D,20210308,000000,7.83992,8.15295,7.82673,7.88212,58096.225236596,0
+CRT.US,D,20210309,000000,7.96677,8.01589,7.8229,7.98783,28710.343866923,0
+CRT.US,D,20210310,000000,8.01748,8.17793,7.97604,8.17793,65785.808772659,0
+CRT.US,D,20210311,000000,8.2465,8.78211,8.16933,8.75302,73320.403482931,0
+CRT.US,D,20210312,000000,8.82973,8.94293,8.51604,8.53326,63299.574229304,0
+CRT.US,D,20210315,000000,8.45673,8.62616,8.37878,8.524,34862.865806535,0
+CRT.US,D,20210316,000000,8.54121,8.54121,8.36429,8.37262,39428.088392373,0
+CRT.US,D,20210317,000000,8.44962,8.44962,8.37262,8.44962,11214.777656432,0
+CRT.US,D,20210318,000000,8.43998,8.44962,8.13565,8.13565,34410.725990612,0
+CRT.US,D,20210319,000000,8.21218,8.22068,7.69603,7.72139,54039.793554728,0
+CRT.US,D,20210322,000000,7.83159,7.83159,7.5354,7.61145,37128.909328422,0
+CRT.US,D,20210323,000000,7.54401,7.605,7.40012,7.51837,37763.829069931,0
+CRT.US,D,20210324,000000,7.64542,7.76705,7.37476,7.45073,32232.331321931,0
+CRT.US,D,20210325,000000,7.36624,7.46775,7.24799,7.2901,26523.398090612,0
+CRT.US,D,20210326,000000,7.39179,7.48899,7.29963,7.32405,18148.657055714,0
+CRT.US,D,20210329,000000,7.35764,7.35764,7.30713,7.35737,18196.757036131,0
+CRT.US,D,20210330,000000,7.38917,7.50695,7.33827,7.37234,37217.627070082,0
+CRT.US,D,20210331,000000,7.38917,7.39767,7.1853,7.1853,31806.91371735,0
+CRT.US,D,20210401,000000,7.28729,7.40601,7.24042,7.29581,31995.038085204,0
+CRT.US,D,20210405,000000,7.30431,7.38917,7.25332,7.38085,10114.891437554,0
+CRT.US,D,20210406,000000,7.43164,7.64391,7.43164,7.58461,45747.356930767,0
+CRT.US,D,20210407,000000,7.55926,7.7254,7.50807,7.72036,31352.636124518,0
+CRT.US,D,20210408,000000,7.78856,7.78856,7.55936,7.65244,15721.211377315,0
+CRT.US,D,20210409,000000,7.71203,7.75451,7.59311,7.61848,13488.303397494,0
+CRT.US,D,20210412,000000,7.62699,7.85631,7.55926,7.55926,21445.109046987,0
+CRT.US,D,20210413,000000,7.55926,7.55926,7.43164,7.46551,24098.09018912,0
+CRT.US,D,20210414,000000,7.46551,7.52493,7.38917,7.43164,36537.814013516,0
+CRT.US,D,20210415,000000,7.48265,7.49956,7.29581,7.38917,30130.896621915,0
+CRT.US,D,20210416,000000,7.38085,7.38085,7.28729,7.37234,21852.355547855,0
+CRT.US,D,20210419,000000,7.33827,7.49124,7.32136,7.49124,46080.850128328,0
+CRT.US,D,20210420,000000,7.51641,7.85631,7.51641,7.82242,78409.381411093,0
+CRT.US,D,20210421,000000,7.9752,8.06866,7.92421,8.00934,58241.594066302,0
+CRT.US,D,20210422,000000,8.06866,8.26392,7.94134,8.1625,37954.091214694,0
+CRT.US,D,20210423,000000,7.78005,8.11955,7.72897,8.06015,84278.64791047,0
+CRT.US,D,20210426,000000,8.06866,8.37878,8.06866,8.32322,53162.236134224,0
+CRT.US,D,20210427,000000,8.40789,8.40789,8.19608,8.26392,31134.582879959,0
+CRT.US,D,20210428,000000,8.36607,8.49284,8.32322,8.47572,72424.674958715,0
+CRT.US,D,20210429,000000,8.6706,8.72822,8.55019,8.61027,58436.131764879,0
+CRT.US,D,20210430,000000,8.69603,8.7738,8.14716,8.42987,72742.134829468,0
+CRT.US,D,20210503,000000,8.40435,8.48125,8.21536,8.46392,16863.853134342,0
+CRT.US,D,20210504,000000,8.51521,8.51521,8.36159,8.36159,24556.643335766,0
+CRT.US,D,20210505,000000,8.40435,8.57545,8.40435,8.57545,37665.49133219,0
+CRT.US,D,20210506,000000,8.6878,8.73927,8.524,8.65338,32439.695681951,0
+CRT.US,D,20210507,000000,8.72822,8.81036,8.57545,8.73749,29628.519048668,0
+CRT.US,D,20210510,000000,8.7646,8.87604,8.66144,8.70436,49049.153364309,0
+CRT.US,D,20210511,000000,8.69603,8.71355,8.53326,8.58434,62982.11435855,0
+CRT.US,D,20210512,000000,8.65338,8.74657,8.54121,8.56814,29649.896817743,0
+CRT.US,D,20210513,000000,8.56814,8.74657,8.53587,8.73749,25613.774016494,0
+CRT.US,D,20210514,000000,8.74657,8.74657,8.60137,8.71355,32834.115521374,0
+CRT.US,D,20210517,000000,8.69603,8.82514,8.69603,8.73749,58522.71172963,0
+CRT.US,D,20210518,000000,8.74657,8.74657,8.57545,8.57545,37881.40679984,0
+CRT.US,D,20210519,000000,8.57545,8.61027,8.44784,8.61027,24011.510224369,0
+CRT.US,D,20210520,000000,8.53326,8.53326,8.37878,8.42987,45642.605862302,0
+CRT.US,D,20210521,000000,8.49022,8.49022,8.44784,8.46392,12107.299515288,0
+CRT.US,D,20210524,000000,8.49022,8.55926,8.44784,8.55926,40834.745597469,0
+CRT.US,D,20210525,000000,8.56814,8.57545,8.27607,8.27607,37987.226756759,0
+CRT.US,D,20210526,000000,8.32679,8.45579,8.32238,8.35298,39560.630560636,0
+CRT.US,D,20210527,000000,8.42894,8.42894,8.40265,8.42033,17993.668229924,0
+CRT.US,D,20210528,000000,8.39377,8.42894,8.26027,8.42033,30213.201032853,0
+CRT.US,D,20210601,000000,8.42894,8.64515,8.40265,8.59228,59267.726981873,0
+CRT.US,D,20210602,000000,8.65422,8.68051,8.58611,8.66237,39632.246087034,0
+CRT.US,D,20210603,000000,8.68051,8.68051,8.463,8.62709,52325.29647496,0
+CRT.US,D,20210604,000000,8.68051,8.68051,8.56814,8.60137,13551.367816264,0
+CRT.US,D,20210607,000000,8.68051,8.86126,8.64515,8.80849,56320.801514966,0
+CRT.US,D,20210608,000000,8.81776,8.81776,8.68876,8.72188,33755.497368481,0
+CRT.US,D,20210609,000000,8.72188,8.72188,8.68416,8.70998,9736.5049249366,0
+CRT.US,D,20210610,000000,8.68876,8.85294,8.67153,8.68051,34746.356965079,0
+CRT.US,D,20210611,000000,8.7664,8.7664,8.68416,8.68876,8652.6520328644,0
+CRT.US,D,20210614,000000,8.7575,8.80849,8.62709,8.64515,23809.490306615,0
+CRT.US,D,20210615,000000,8.79223,8.79223,8.67153,8.77556,22933.001774565,0
+CRT.US,D,20210616,000000,8.79223,8.79223,8.72188,8.79223,14944.129471461,0
+CRT.US,D,20210617,000000,8.79223,8.80849,8.65422,8.68051,15403.751506561,0
+CRT.US,D,20210618,000000,8.64515,8.86126,8.64515,8.7575,27022.568998498,0
+CRT.US,D,20210621,000000,8.81776,9.42381,8.78389,9.42381,118423.22067611,0
+CRT.US,D,20210622,000000,9.51827,9.9336,9.51827,9.86447,83634.108172877,0
+CRT.US,D,20210623,000000,9.94203,10.2873,9.85597,10.2695,78974.823403112,0
+CRT.US,D,20210624,000000,10.2107,10.4248,10.2013,10.2013,47233.111881439,0
+CRT.US,D,20210625,000000,10.2967,10.5042,10.2068,10.5042,38121.906701928,0
+CRT.US,D,20210628,000000,10.5042,10.5718,10.3322,10.3322,44965.999471097,0
+CRT.US,D,20210629,000000,10.4565,10.4565,10.3182,10.3686,23065.543942826,0
+CRT.US,D,20210630,000000,10.3686,10.51,10.3182,10.3182,47080.260832556,0
+CRT.US,D,20210701,000000,10.421,10.4651,10.3182,10.3434,44045.686512444,0
+CRT.US,D,20210702,000000,10.3361,10.3361,9.75029,9.77745,76162.577881373,0
+CRT.US,D,20210706,000000,9.89916,9.92431,9.53421,9.681,47500.333994868,0
+CRT.US,D,20210707,000000,9.84669,9.94203,9.68952,9.75967,26592.875840103,0
+CRT.US,D,20210708,000000,9.60163,9.66801,9.48741,9.55101,35608.949947231,0
+CRT.US,D,20210709,000000,9.5932,10.1226,9.48741,9.99366,33004.068785516,0
+CRT.US,D,20210712,000000,10.0469,10.4258,9.8551,10.1506,60447.779834781,0
+CRT.US,D,20210713,000000,10.2817,10.2817,10.0469,10.1433,26599.289170825,0
+CRT.US,D,20210714,000000,10.0909,10.1162,9.78018,9.80079,19681.443098348,0
+CRT.US,D,20210715,000000,9.96735,10.221,9.96735,10.1853,89074.750402311,0
+CRT.US,D,20210716,000000,10.263,10.263,9.77745,9.86447,37545.775825373,0
+CRT.US,D,20210719,000000,9.7232,9.7232,9.13191,9.22828,88542.44395236,0
+CRT.US,D,20210720,000000,9.31529,10.0245,9.31529,10.003,62985.321023911,0
+CRT.US,D,20210721,000000,9.83732,10.7626,9.83732,10.7448,84421.878963269,0
+CRT.US,D,20210722,000000,10.7176,10.9833,10.6315,10.6914,47455.440679812,0
+CRT.US,D,20210723,000000,10.5961,10.8842,10.5137,10.8842,77287.048534687,0
+CRT.US,D,20210726,000000,10.8319,11.0413,10.7009,10.9356,60548.255349429,0
+CRT.US,D,20210727,000000,11.0236,11.032,10.6045,10.7448,28809.750493118,0
+CRT.US,D,20210728,000000,10.8132,10.9702,10.583,10.9702,64798.155841421,0
+CRT.US,D,20210729,000000,11.0712,11.0712,10.5867,10.9571,39656.83052147,0
+CRT.US,D,20210730,000000,10.9656,10.9656,10.7186,10.7644,20078.000714678,0
+CRT.US,D,20210802,000000,10.9207,10.9207,10.5773,10.6232,34188.397192238,0
+CRT.US,D,20210803,000000,10.5773,10.5773,10.3332,10.5606,23000.341747149,0
+CRT.US,D,20210804,000000,10.568,10.568,9.96924,10.0412,68611.949844295,0
+CRT.US,D,20210805,000000,9.90952,10.2602,9.90952,10.1807,20223.369544384,0
+CRT.US,D,20210806,000000,10.217,10.2873,10.1377,10.217,20557.931630399,0
+CRT.US,D,20210809,000000,10.0947,10.2518,10.0769,10.1994,23665.190365363,0
+CRT.US,D,20210810,000000,10.1994,10.5212,10.1994,10.4548,17544.735079362,0
+CRT.US,D,20210811,000000,10.4903,10.64,10.3798,10.5961,15063.844978277,0
+CRT.US,D,20210812,000000,10.6232,10.6232,10.4099,10.6232,16238.553388916,0
+CRT.US,D,20210813,000000,10.6831,10.8608,10.5165,10.5867,43979.415428314,0
+CRT.US,D,20210816,000000,10.755,10.755,10.217,10.482,34379.728225454,0
+CRT.US,D,20210817,000000,10.3921,10.6736,10.3509,10.4286,22904.141786315,0
+CRT.US,D,20210818,000000,10.4726,10.5867,10.4286,10.4286,10698.504533284,0
+CRT.US,D,20210819,000000,10.4192,10.5606,9.95236,9.98701,45782.63024974,0
+CRT.US,D,20210820,000000,10.1114,10.3246,9.96179,10.0057,39724.170494054,0
+CRT.US,D,20210823,000000,10.3061,10.4726,9.98333,10.4014,52859.74070182,0
+CRT.US,D,20210824,000000,10.5249,10.6315,10.4004,10.6138,36513.229579079,0
+CRT.US,D,20210825,000000,10.6138,10.6315,10.4548,10.482,32051.689173252,0
+CRT.US,D,20210826,000000,10.482,10.6315,10.482,10.5961,20783.467094133,0
+CRT.US,D,20210827,000000,10.64,10.7365,10.5606,10.727,44876.212840986,0
+CRT.US,D,20210830,000000,10.7617,10.8758,10.627,10.7598,31444.560531538,0
+CRT.US,D,20210831,000000,10.8225,10.8758,10.6663,10.8494,14085.812043124,0
+CRT.US,D,20210901,000000,10.8758,11.2416,10.743,11.2135,34055.855023976,0
+CRT.US,D,20210902,000000,11.1863,11.3014,11.1863,11.2416,27670.315401453,0
+CRT.US,D,20210903,000000,11.2089,11.25,11.1332,11.1844,20777.053763412,0
+CRT.US,D,20210907,000000,11.1863,11.3772,10.8945,11.046,17297.821846554,0
+CRT.US,D,20210908,000000,10.9385,10.9646,10.7794,10.9291,18822.056781558,0
+CRT.US,D,20210909,000000,10.7962,10.9115,10.5473,10.6541,33942.552847882,0
+CRT.US,D,20210910,000000,10.6624,10.7794,10.6541,10.6541,13203.979068805,0
+CRT.US,D,20210913,000000,10.7337,11.0974,10.6989,11.046,24790.729907131,0
+CRT.US,D,20210914,000000,11.1705,11.2678,10.8682,11.232,26939.195699108,0
+CRT.US,D,20210915,000000,11.232,11.4539,11.0974,11.3652,33906.210640456,0
+CRT.US,D,20210916,000000,11.2752,11.8031,11.2678,11.7824,50393.815039088,0
+CRT.US,D,20210917,000000,11.7543,11.8056,11.4267,11.524,28760.581624247,0
+CRT.US,D,20210920,000000,11.3913,12.5804,11.2678,12.0658,218600.51544721,0
+CRT.US,D,20210921,000000,12.3324,12.6065,12.1387,12.5804,132940.86365454,0
+CRT.US,D,20210922,000000,12.6159,12.8562,12.4287,12.5458,53133.376145974,0
+CRT.US,D,20210923,000000,12.7318,12.7757,12.1733,12.2156,79752.974197419,0
+CRT.US,D,20210924,000000,12.3772,12.7757,12.2792,12.7142,70421.577996442,0
+CRT.US,D,20210927,000000,12.847,13.4466,12.8293,13.3177,88345.768476876,0
+CRT.US,D,20210928,000000,13.3607,13.5208,13.079,13.4065,58547.296164065,0
+CRT.US,D,20210929,000000,13.1941,13.327,12.6345,12.9444,68157.672251464,0
+CRT.US,D,20210930,000000,12.9275,12.9275,12.2435,12.4653,98939.521941695,0
+CRT.US,D,20211001,000000,12.4924,12.7861,12.4784,12.6253,17578.939509881,0
+CRT.US,D,20211004,000000,12.847,13.2325,12.646,12.7571,70376.684681386,0
+CRT.US,D,20211005,000000,12.7571,13.034,12.7571,12.8657,21470.762369876,0
+CRT.US,D,20211006,000000,12.6065,12.7852,12.2287,12.5982,37017.744929235,0
+CRT.US,D,20211007,000000,12.6159,12.9845,12.6159,12.9667,25683.251765987,0
+CRT.US,D,20211008,000000,13.0697,13.7536,13.0697,13.6461,51302.370224751,0
+CRT.US,D,20211011,000000,13.7618,13.7618,13.1584,13.3177,43967.657655323,0
+CRT.US,D,20211012,000000,13.3793,13.6282,13.3129,13.4513,29318.541397089,0
+CRT.US,D,20211013,000000,13.4953,13.4953,12.8751,13.3177,48099.980417405,0
+CRT.US,D,20211014,000000,13.3522,13.4953,13.1061,13.3885,41327.503174634,0
+CRT.US,D,20211015,000000,13.4065,13.4953,13.3363,13.4326,64410.149332721,0
+CRT.US,D,20211018,000000,13.4953,13.4953,13.3177,13.4065,42191.16504524,0
+CRT.US,D,20211019,000000,13.0079,13.0079,11.1657,12.6524,316198.58237949,0
+CRT.US,D,20211020,000000,12.5187,12.6785,11.1518,12.4383,129864.60268472,0
+CRT.US,D,20211021,000000,12.5372,12.6691,12.2435,12.456,36985.678275624,0
+CRT.US,D,20211022,000000,12.3502,12.5327,12.0658,12.1987,48619.460205912,0
+CRT.US,D,20211025,000000,12.0469,12.6065,12.0469,12.3867,86912.389060437,0
+CRT.US,D,20211026,000000,12.3867,12.7338,12.2792,12.4737,40066.214799244,0
+CRT.US,D,20211027,000000,12.456,12.6598,12.4287,12.4784,34628.77923517,0
+CRT.US,D,20211028,000000,12.4446,12.5346,12.3287,12.338,36371.067414735,0
+CRT.US,D,20211029,000000,12.2586,12.4896,12.0547,12.2399,40360.159124017,0
+CRT.US,D,20211101,000000,12.1238,12.7282,12.0519,12.5617,44027.515408731,0
+CRT.US,D,20211102,000000,12.4896,12.6581,12.4896,12.6047,24405.930063792,0
+CRT.US,D,20211103,000000,12.5785,12.6581,12.4625,12.525,37390.786999584,0
+CRT.US,D,20211104,000000,12.5439,12.5767,12.2586,12.4708,35374.863375866,0
+CRT.US,D,20211105,000000,12.4708,12.8031,12.4708,12.7655,23847.970290949,0
+CRT.US,D,20211108,000000,12.8031,12.846,12.5064,12.6421,29006.425968603,0
+CRT.US,D,20211109,000000,12.6504,12.6504,12.2399,12.3652,24724.458823001,0
+CRT.US,D,20211110,000000,12.3746,12.4896,12.3559,12.383,56415.932587348,0
+CRT.US,D,20211111,000000,12.4532,12.7076,12.3652,12.4446,28504.048395355,0
+CRT.US,D,20211112,000000,12.4708,12.6674,12.1024,12.4446,23254.737199135,0
+CRT.US,D,20211115,000000,12.4446,12.4446,11.8479,11.9545,74179.789799723,0
+CRT.US,D,20211116,000000,11.8479,12.2923,11.8383,12.2669,62283.061309817,0
+CRT.US,D,20211117,000000,12.1594,12.2641,11.8207,12.0611,29090.868156447,0
+CRT.US,D,20211118,000000,12.1511,12.1511,11.2546,11.5877,138195.51929302,0
+CRT.US,D,20211119,000000,11.1424,11.232,9.86076,10.1255,230900.21488417,0
+CRT.US,D,20211122,000000,10.1525,10.7411,10.0806,10.6596,93153.628741708,0
+CRT.US,D,20211123,000000,10.7504,11.3117,10.7054,11.1424,54215.091261137,0
+CRT.US,D,20211124,000000,11.1518,11.2416,11.062,11.2135,25788.002834452,0
+CRT.US,D,20211126,000000,10.9721,10.9721,10.1443,10.8832,94740.928095483,0
+CRT.US,D,20211129,000000,11.0489,11.0835,10.6887,11.0123,25023.747590041,0
+CRT.US,D,20211130,000000,10.9216,10.9226,10.2751,10.4913,54774.119922433,0
+CRT.US,D,20211201,000000,10.5718,10.67,9.66609,9.66609,68315.867742614,0
+CRT.US,D,20211202,000000,9.64742,9.66609,9.27973,9.41539,85811.433953105,0
+CRT.US,D,20211203,000000,9.42474,9.42474,8.97474,8.97474,41632.136383945,0
+CRT.US,D,20211206,000000,8.97474,9.37889,8.73188,9.21798,83871.401409603,0
+CRT.US,D,20211207,000000,9.42474,9.98423,9.42474,9.70171,39531.770572385,0
+CRT.US,D,20211208,000000,9.76894,9.988,9.71845,9.96179,15359.927079958,0
+CRT.US,D,20211209,000000,9.96179,9.96179,9.75871,9.84571,19350.087677695,0
+CRT.US,D,20211210,000000,9.96179,10.0515,9.73722,9.84571,42583.447107756,0
+CRT.US,D,20211213,000000,9.84571,10.0067,9.33399,9.68478,53884.804728939,0
+CRT.US,D,20211214,000000,9.67549,9.73722,9.44069,9.54071,21441.902381625,0
+CRT.US,D,20211215,000000,9.68478,9.68478,9.36019,9.49496,24069.230200869,0
+CRT.US,D,20211216,000000,9.46778,9.64561,9.46778,9.56601,34748.494741987,0
+CRT.US,D,20211217,000000,9.45938,9.61283,9.42474,9.45938,10221.780282925,0
+CRT.US,D,20211220,000000,9.53137,10.0067,9.53137,9.95236,85228.889745828,0
+CRT.US,D,20211221,000000,10.0067,10.366,10.0067,10.2574,45880.967987483,0
+CRT.US,D,20211222,000000,10.4829,10.7617,10.3266,10.5623,57501.923256327,0
+CRT.US,D,20211223,000000,10.5623,10.5811,10.3827,10.4099,41728.33634478,0
+CRT.US,D,20211227,000000,10.4099,10.7524,10.4099,10.7159,74378.603052115,0
+CRT.US,D,20211228,000000,10.7701,10.8862,10.4099,10.627,98612.442074856,0
+CRT.US,D,20211229,000000,10.627,10.6624,10.4548,10.5997,95814.092103018,0
+CRT.US,D,20211230,000000,10.7232,10.7327,10.5071,10.5419,23456.757116888,0
+CRT.US,D,20211231,000000,10.524,10.6194,10.3602,10.4053,47803.898315725,0
+CRT.US,D,20220103,000000,10.4427,10.6681,10.3807,10.5513,42894.493647788,0
+CRT.US,D,20220104,000000,10.5513,10.6242,10.4875,10.569,34279.252710805,0
+CRT.US,D,20220105,000000,10.6596,10.7054,10.3584,10.4333,44488.206332285,0
+CRT.US,D,20220106,000000,10.4333,10.6999,10.4333,10.6305,34263.219383998,0
+CRT.US,D,20220107,000000,10.7327,11.0948,10.5332,10.9599,55694.432881086,0
+CRT.US,D,20220110,000000,11.0329,11.5223,10.7934,11.4857,61916.432570191,0
+CRT.US,D,20220111,000000,11.4857,12.1865,11.3613,12.1865,70198.180309616,0
+CRT.US,D,20220112,000000,12.1219,12.4391,11.832,12.1584,41244.129875244,0
+CRT.US,D,20220113,000000,12.0676,12.1584,11.5783,11.7234,62508.596773552,0
+CRT.US,D,20220114,000000,11.714,12.2117,11.4586,12.1678,60645.524198719,0
+CRT.US,D,20220118,000000,12.221,13.0108,12.221,13.0033,69110.051863727,0
+CRT.US,D,20220119,000000,12.9657,12.9657,12.5121,12.8039,53634.684830768,0
+CRT.US,D,20220120,000000,12.7207,12.9031,12.5617,12.7757,53362.118275069,0
+CRT.US,D,20220121,000000,12.73,12.73,11.9947,12.2023,94155.177222844,0
+CRT.US,D,20220124,000000,12.077,12.2586,11.5213,12.1865,95272.165656981,0
+CRT.US,D,20220125,000000,12.1865,12.7272,11.804,12.4036,68758.387562454,0
+CRT.US,D,20220126,000000,12.4484,13.1848,12.4391,12.6494,119961.35116101,0
+CRT.US,D,20220127,000000,12.9208,12.9208,12.0209,12.8572,79858.794154337,0
+CRT.US,D,20220128,000000,12.6701,12.8535,12.3269,12.6345,98108.995613154,0
+CRT.US,D,20220131,000000,12.7618,13.1931,12.6879,13.0098,40443.532423408,0
+CRT.US,D,20220201,000000,13.0462,13.7433,13.0275,13.6047,108971.04007987,0
+CRT.US,D,20220202,000000,13.6412,13.7433,13.3755,13.6777,61156.452879596,0
+CRT.US,D,20220203,000000,13.6143,13.6143,13.1258,13.4027,25139.187543043,0
+CRT.US,D,20220204,000000,13.5037,13.7058,13.3755,13.6505,43393.664555675,0
+CRT.US,D,20220207,000000,13.6505,13.7433,13.4859,13.6412,38082.357829141,0
+CRT.US,D,20220208,000000,13.513,13.513,13.0838,13.137,56934.343487402,0
+CRT.US,D,20220209,000000,13.238,13.541,13.1931,13.2475,40035.217034087,0
+CRT.US,D,20220210,000000,13.3308,13.8891,13.312,13.6965,68307.316634984,0
+CRT.US,D,20220211,000000,13.7695,14.0763,13.6731,13.6777,54817.944349036,0
+CRT.US,D,20220214,000000,13.8433,13.8433,13.3212,13.3568,50564.837191684,0
+CRT.US,D,20220215,000000,13.065,13.2848,12.7526,13.0368,35689.116581261,0
+CRT.US,D,20220216,000000,13.1183,13.6505,13.1183,13.5598,38454.331011035,0
+CRT.US,D,20220217,000000,13.4027,13.9033,13.3755,13.4495,43784.877729737,0
+CRT.US,D,20220218,000000,13.513,14.0718,13.2848,13.3755,55225.190849903,0
+CRT.US,D,20220222,000000,13.9902,14.0089,13.2941,13.6412,76586.926597499,0
+CRT.US,D,20220223,000000,13.5317,14.1071,13.5317,13.6965,70810.653393597,0
+CRT.US,D,20220224,000000,14.1454,14.1454,13.4214,13.6965,63448.149724372,0
+CRT.US,D,20220225,000000,13.688,14.2972,13.688,14.0894,77176.953023954,0
+CRT.US,D,20220228,000000,14.1035,14.7115,14.0753,14.3618,55606.784027881,0
+CRT.US,D,20220301,000000,14.473,14.6572,13.8538,13.891,87477.831052455,0
+CRT.US,D,20220302,000000,13.9285,14.2157,13.6422,13.6692,52371.258678471,0
+CRT.US,D,20220303,000000,13.6787,13.9837,13.6692,13.8451,20207.336217578,0
+CRT.US,D,20220304,000000,14.021,14.6845,13.8424,14.6479,85046.109820241,0
+CRT.US,D,20220307,000000,14.7583,15.4321,14.7208,14.9883,89738.530132072,0
+CRT.US,D,20220308,000000,15.5328,16.1644,15.4133,15.865,154775.04809867,0
+CRT.US,D,20220309,000000,15.8194,15.955,14.2054,14.6105,120061.82667566,0
+CRT.US,D,20220310,000000,14.979,15.3215,14.8557,15.2195,34126.401661922,0
+CRT.US,D,20220311,000000,15.2195,15.4141,14.9154,14.9883,34621.297015994,0
+CRT.US,D,20220314,000000,15.053,15.053,14.2054,14.2232,45197.948265555,0
+CRT.US,D,20220315,000000,13.8359,13.9004,11.8431,11.9909,169922.26637635,0
+CRT.US,D,20220316,000000,12.046,12.8115,12.046,12.4428,50149.039583187,0
+CRT.US,D,20220317,000000,12.6282,13.688,12.6282,13.3747,51115.31474535,0
+CRT.US,D,20220318,000000,13.4018,13.5506,13.1623,13.541,13277.732372111,0
+CRT.US,D,20220321,000000,13.541,13.6143,12.8947,13.1081,112072.95437256,0
+CRT.US,D,20220322,000000,12.8395,13.2614,12.7405,12.9134,60724.621944294,0
+CRT.US,D,20220323,000000,13.2268,13.2268,12.7825,12.9686,37902.784568915,0
+CRT.US,D,20220324,000000,12.9497,13.0388,12.5813,12.7655,42009.454008108,0
+CRT.US,D,20220325,000000,12.849,13.1435,12.6504,12.8395,47432.994022284,0
+CRT.US,D,20220328,000000,12.8769,12.8769,12.2856,12.4794,58740.764974189,0
+CRT.US,D,20220329,000000,12.4522,12.5813,12.018,12.3138,76362.460022218,0
+CRT.US,D,20220330,000000,12.3454,12.7618,12.1603,12.4006,53152.616138141,0
+CRT.US,D,20220331,000000,12.1416,12.5627,12.1323,12.1416,29972.701130766,0
+CRT.US,D,20220401,000000,12.1884,12.3642,11.9844,12.1696,47036.436405953,0
+CRT.US,D,20220404,000000,11.9844,12.1603,11.7991,11.8918,84606.796665762,0
+CRT.US,D,20220405,000000,11.8918,12.1323,11.7253,11.7805,40096.143675949,0
+CRT.US,D,20220406,000000,11.8178,11.9844,11.3642,11.4194,50774.339328612,0
+CRT.US,D,20220407,000000,11.4379,11.9151,11.4006,11.8637,52658.789672521,0
+CRT.US,D,20220408,000000,11.9012,12.4765,11.9012,12.4569,47843.447188513,0
+CRT.US,D,20220411,000000,12.6233,12.6233,12.1323,12.2341,38444.711014951,0
+CRT.US,D,20220412,000000,12.3362,12.6514,12.2717,12.2717,32910.006601589,0
+CRT.US,D,20220413,000000,12.3269,12.9378,12.3175,12.9199,26383.373703173,0
+CRT.US,D,20220414,000000,12.9657,12.9657,12.5215,12.7348,43947.348774702,0
+CRT.US,D,20220418,000000,12.8273,13.8546,12.6233,13.7348,128119.10783979,0
+CRT.US,D,20220419,000000,13.5497,14.4103,13.5497,14.0491,161837.1941124,0
+CRT.US,D,20220420,000000,14.0959,14.4852,13.7995,14.2167,166292.3211875,0
+CRT.US,D,20220421,000000,14.2624,14.633,13.6692,14.0314,86738.16024248,0
+CRT.US,D,20220422,000000,14.2167,14.4721,13.5729,13.7713,72269.686132925,0
+CRT.US,D,20220425,000000,13.7067,13.777,12.6879,13.7536,115128.90646175,0
+CRT.US,D,20220426,000000,14.0678,14.9613,13.864,14.2167,161705.72083259,0
+CRT.US,D,20220427,000000,14.0959,14.9108,13.9341,14.4476,122264.80577878,0
+CRT.US,D,20220428,000000,14.4355,14.5478,13.893,14.37,67354.93702272,0
+CRT.US,D,20220429,000000,14.763,14.7968,13.7526,14.0147,65202.195676927,0
+CRT.US,D,20220502,000000,13.9679,14.2578,13.238,13.8369,77876.006072687,0
+CRT.US,D,20220503,000000,13.8743,14.4355,13.8369,14.1268,27676.728732175,0
+CRT.US,D,20220504,000000,14.3139,14.6196,13.7526,14.0987,67418.001441488,0
+CRT.US,D,20220505,000000,14.473,14.473,14.0801,14.2578,28090.388563765,0
+CRT.US,D,20220506,000000,14.5758,14.8285,14.3328,14.8285,45510.063694042,0
+CRT.US,D,20220509,000000,14.7816,14.7816,14.1549,14.5103,45022.650559145,0
+CRT.US,D,20220510,000000,14.5103,14.8191,13.6123,14.1361,82351.442028411,0
+CRT.US,D,20220511,000000,14.1829,14.7816,14.1829,14.6039,28852.506031267,0
+CRT.US,D,20220512,000000,14.6133,14.7325,14.0894,14.445,38909.67749232,0
+CRT.US,D,20220513,000000,14.6039,14.9587,14.5728,14.8285,52834.087378932,0
+CRT.US,D,20220516,000000,14.9593,15.9371,14.9593,15.5769,144840.7988098,0
+CRT.US,D,20220517,000000,15.8482,16.026,15.3805,15.7078,62870.949959365,0
+CRT.US,D,20220518,000000,15.867,16.185,15.6705,15.9979,86381.151498937,0
+CRT.US,D,20220519,000000,15.8857,17.0645,15.8857,16.6903,114585.91112724,0
+CRT.US,D,20220520,000000,16.9053,17.5884,16.7464,17.13,117139.48564319,0
+CRT.US,D,20220523,000000,17.3077,18.0186,17.0272,17.2048,157608.67138948,0
+CRT.US,D,20220524,000000,17.1674,17.4005,15.8108,16.8867,142511.69086913,0
+CRT.US,D,20220525,000000,16.6903,17.261,16.3909,16.7932,70005.780387946,0
+CRT.US,D,20220526,000000,17.13,18.1685,16.7371,17.869,143347.56163996,0
+CRT.US,D,20220527,000000,18.0332,18.3163,17.7595,18.0048,54225.38952607,0
+CRT.US,D,20220531,000000,18.2126,18.873,17.6557,18.5051,86487.21791637,0
+CRT.US,D,20220601,000000,18.7128,18.826,18.3198,18.6937,60030.483992042,0
+CRT.US,D,20220602,000000,18.5993,19.0619,18.4202,18.6277,57255.102026656,0
+CRT.US,D,20220603,000000,18.6749,19.0619,16.6083,16.7687,134636.22707225,0
+CRT.US,D,20220606,000000,16.9292,17.4388,16.5243,17.3349,63884.651310907,0
+CRT.US,D,20220607,000000,17.3632,19.0619,17.3255,18.8071,93852.206331577,0
+CRT.US,D,20220608,000000,18.826,19.2976,18.4014,19.1656,80232.806171543,0
+CRT.US,D,20220609,000000,19.109,19.8167,18.6749,18.6937,107570.15957402,0
+CRT.US,D,20220610,000000,18.5805,19.2208,17.9766,18.1842,82139.225474989,0
+CRT.US,D,20220613,000000,17.9388,17.9388,15.8156,15.8817,113805.49652869,0
+CRT.US,D,20220614,000000,16.514,16.9763,15.5515,15.6836,81400.607212341,0
+CRT.US,D,20220615,000000,15.6836,16.8348,15.6836,16.5422,58613.650968858,0
+CRT.US,D,20220616,000000,15.778,16.127,14.3436,15.0796,150595.46815614,0
+CRT.US,D,20220617,000000,15.1268,16.6789,14.8625,16.4573,110175.98784926,0
+CRT.US,D,20220621,000000,17.3349,18.7599,16.7592,18.4484,122875.55924032,0
+CRT.US,D,20220622,000000,18.0804,18.2407,17.3066,18.1182,53598.040872572,0
+CRT.US,D,20220623,000000,18.3635,18.3635,16.0516,16.278,123059.94887834,0
+CRT.US,D,20220624,000000,16.2875,16.7027,15.91,16.1837,126505.06791976,0
+CRT.US,D,20220627,000000,17.0047,17.5802,16.5141,17.1934,107338.08296063,0
+CRT.US,D,20220628,000000,17.4859,17.7691,16.9953,17.2216,82315.137428503,0
+CRT.US,D,20220629,000000,17.76,17.76,15.8154,16.0453,76502.37832642,0
+CRT.US,D,20220630,000000,16.0453,16.5435,14.187,14.5414,116357.02326592,0
+CRT.US,D,20220701,000000,14.6372,15.3077,14.187,14.4743,47236.178659628,0
+CRT.US,D,20220705,000000,14.2923,14.2923,12.9479,13.3343,125355.5836771,0
+CRT.US,D,20220706,000000,13.1907,13.6257,12.6448,12.9608,84070.773103814,0
+CRT.US,D,20220707,000000,13.0469,13.7595,12.9322,13.3823,70120.916633425,0
+CRT.US,D,20220708,000000,13.4111,14.2826,13.3382,13.9378,61395.862350741,0
+CRT.US,D,20220711,000000,13.7272,15.1351,13.5883,14.8384,98626.101156394,0
+CRT.US,D,20220712,000000,14.5414,14.8576,14.005,14.5605,53940.210557618,0
+CRT.US,D,20220713,000000,14.7234,15.0873,14.6181,14.9629,53275.235733728,0
+CRT.US,D,20220714,000000,14.5701,14.8479,14.3355,14.733,40632.362747656,0
+CRT.US,D,20220715,000000,15.279,15.6814,14.5222,15.2597,53802.413576843,0
+CRT.US,D,20220718,000000,16.0548,16.3518,15.3748,16.3327,84529.052456543,0
+CRT.US,D,20220719,000000,16.6775,17.3864,16.0023,16.6393,168507.96090651,0
+CRT.US,D,20220720,000000,17.0895,17.313,16.486,17.2906,97092.587787016,0
+CRT.US,D,20220721,000000,16.6106,17.2236,15.6527,16.0166,77164.221400746,0
+CRT.US,D,20220722,000000,15.9687,16.6201,15.8059,16.3519,34668.467663069,0
+CRT.US,D,20220725,000000,16.7446,17.2906,16.4998,17.0799,58469.764342323,0
+CRT.US,D,20220726,000000,17.4247,17.5444,17.0512,17.3673,36774.047285967,0
+CRT.US,D,20220727,000000,17.7697,18.4403,17.4371,18.3923,64517.172748591,0
+CRT.US,D,20220728,000000,18.8586,18.8684,17.8911,18.4813,39927.364164391,0
+CRT.US,D,20220729,000000,18.4813,18.8585,17.518,17.7168,57753.815074769,0
+CRT.US,D,20220801,000000,17.4169,17.7557,16.9648,17.3298,66046.437377795,0
+CRT.US,D,20220802,000000,17.2428,17.8523,17.1629,17.7557,30320.158664774,0
+CRT.US,D,20220803,000000,18.2491,18.5037,17.2041,17.475,33907.358566794,0
+CRT.US,D,20220804,000000,17.175,17.2041,15.7334,15.9461,71081.539055305,0
+CRT.US,D,20220805,000000,15.772,17.5814,15.772,17.1943,44900.457200551,0
+CRT.US,D,20220808,000000,16.9429,17.3801,16.9425,17.2718,14394.272611731,0
+CRT.US,D,20220809,000000,17.2622,17.9878,17.1605,17.5621,19828.296548584,0
+CRT.US,D,20220810,000000,17.5621,17.8524,17.088,17.475,17853.32132163,0
+CRT.US,D,20220811,000000,17.6491,18.2041,16.7299,17.8911,41115.863123573,0
+CRT.US,D,20220812,000000,18.22,18.7232,17.9201,18.6361,41104.494872659,0
+CRT.US,D,20220815,000000,18.5103,19.1295,17.504,18.3845,58481.38313326,0
+CRT.US,D,20220816,000000,18.3845,18.8684,17.9394,18.1425,28247.003089019,0
+CRT.US,D,20220817,000000,18.1425,18.8684,18.1425,18.4232,29621.527972247,0
+CRT.US,D,20220818,000000,18.4328,18.7909,18.1814,18.665,21595.542827021,0
+CRT.US,D,20220819,000000,18.665,19.3521,18.4814,19.0426,71181.786358818,0
+CRT.US,D,20220822,000000,19.1102,20.2424,19.1102,19.9037,69233.681543115,0
+CRT.US,D,20220823,000000,20.2326,21.239,20.073,21.239,133565.57998762,0
+CRT.US,D,20220824,000000,21.2776,21.746,20.1553,21.3648,87462.155144905,0
+CRT.US,D,20220825,000000,21.5196,22.013,21.2923,21.5196,85834.428309502,0
+CRT.US,D,20220826,000000,21.5293,21.8678,21.3223,21.8678,41735.949537059,0
+CRT.US,D,20220829,000000,22.2066,24.5094,22.1727,24.0354,276786.93891058,0
+CRT.US,D,20220830,000000,23.9289,24.1453,18.9575,19.2408,230727.2954397,0
+CRT.US,D,20220831,000000,19.0942,22.2588,19.0942,21.6532,149474.27262265,0
+CRT.US,D,20220901,000000,21.6922,21.6922,19.5338,19.6315,104337.11727934,0
+CRT.US,D,20220902,000000,20.3053,20.403,19.1627,19.9343,48252.781150491,0
+CRT.US,D,20220906,000000,20.5007,21.0965,20.0039,21.0965,80332.56681946,0
+CRT.US,D,20220907,000000,20.6668,20.6668,19.7504,19.9636,44963.098035643,0
+CRT.US,D,20220908,000000,19.9636,20.6081,19.7044,20.1783,46713.90977744,0
+CRT.US,D,20220909,000000,20.6081,21.3112,20.6081,21.1258,41910.951952432,0
+CRT.US,D,20220912,000000,21.2431,22.7569,21.2431,22.3565,97971.739151423,0
+CRT.US,D,20220913,000000,22.3565,22.9131,21.829,22.3271,55971.710812126,0
+CRT.US,D,20220914,000000,22.5127,24.2219,22.5127,23.4308,84698.333642277,0
+CRT.US,D,20220915,000000,23.3135,23.6354,22.0991,22.6202,52536.638652054,0
+CRT.US,D,20220916,000000,22.3271,23.1209,20.53,21.5752,75768.169892604,0
+CRT.US,D,20220919,000000,20.4811,20.6295,19.5641,19.8855,98209.276183058,0
+CRT.US,D,20220920,000000,20.2663,20.4351,19.7682,20.4128,48043.912381295,0
+CRT.US,D,20220921,000000,20.9989,20.9989,19.8756,20.2077,38014.115993792,0
+CRT.US,D,20220922,000000,20.4714,20.4714,19.3873,19.4947,50026.117955632,0
+CRT.US,D,20220923,000000,19.0455,19.0455,16.848,17.2385,119782.14366822,0
+CRT.US,D,20220926,000000,16.6526,17.1608,16.174,17.014,91165.074555249,0
+CRT.US,D,20220927,000000,17.766,18.7524,17.4833,18.1176,119380.78799408,0
+CRT.US,D,20220928,000000,18.5474,19.7081,18.2859,19.4068,57372.360205563,0
+CRT.US,D,20220929,000000,19.0911,19.3575,18.5485,19.3575,52587.591854841,0
+CRT.US,D,20220930,000000,18.805,19.7028,18.5326,19.0418,52718.341206265,0
+CRT.US,D,20221003,000000,19.7324,20.6594,19.2522,20.4329,64909.451275458,0
+CRT.US,D,20221004,000000,21.0446,23.0672,20.9101,22.6528,118718.38397112,0
+CRT.US,D,20221005,000000,22.1989,22.9783,21.3209,22.6824,66434.860375403,0
+CRT.US,D,20221006,000000,22.6133,23.077,22.1129,22.8403,43486.828859224,0
+CRT.US,D,20221007,000000,22.6626,23.2646,22.2924,22.7909,34003.953417972,0
+CRT.US,D,20221010,000000,22.8798,22.8798,20.7684,20.9559,48680.314725082,0
+CRT.US,D,20221011,000000,20.719,20.8769,19.669,20.0185,28631.06727923,0
+CRT.US,D,20221012,000000,19.8508,20.3538,19.3575,20.0284,18526.879028499,0
+CRT.US,D,20221013,000000,19.5351,21.2814,19.3552,21.1038,37741.965883484,0
+CRT.US,D,20221014,000000,21.3406,21.6662,20.3935,20.9953,23230.814997166,0
+CRT.US,D,20221017,000000,21.4195,21.9523,20.8995,21.8832,34155.987547535,0
+CRT.US,D,20221018,000000,21.9128,22.7416,21.9128,22.485,32315.361018964,0
+CRT.US,D,20221019,000000,22.7416,22.8156,22.1003,22.6232,35289.148593208,0
+CRT.US,D,20221020,000000,22.8502,23.3237,21.903,22.1299,49264.125782603,0
+CRT.US,D,20221021,000000,22.2582,23.1402,21.834,22.3569,46829.552587874,0
+CRT.US,D,20221024,000000,22.3667,23.6192,22.0312,22.4555,70921.894319228,0
+CRT.US,D,20221025,000000,22.4061,23.3138,21.9901,22.5936,51105.765872037,0
+CRT.US,D,20221026,000000,22.5936,23.5803,22.4588,23.5013,36770.974576012,0
+CRT.US,D,20221027,000000,23.9157,23.9256,23.1966,23.7184,38034.884973108,0
+CRT.US,D,20221028,000000,23.9953,23.9953,22.3682,22.9132,36674.014196931,0
+CRT.US,D,20221031,000000,22.1984,22.9132,21.5433,21.8708,57973.931915306,0
+CRT.US,D,20221101,000000,21.9403,22.2786,20.9872,20.9872,40717.231340672,0
+CRT.US,D,20221102,000000,21.1163,21.1163,19.786,19.8654,62694.040419434,0
+CRT.US,D,20221103,000000,19.7066,21.051,19.7066,20.7192,31138.009856621,0
+CRT.US,D,20221104,000000,21.1461,21.7978,20.1157,20.2923,42841.582351173,0
+CRT.US,D,20221107,000000,20.1037,21.1744,19.8952,20.1831,40280.072337089,0
+CRT.US,D,20221108,000000,20.4313,21.0269,19.9746,20.7788,37554.375876958,0
+CRT.US,D,20221109,000000,20.5703,20.6696,19.6768,19.8257,31529.84131375,0
+CRT.US,D,20221110,000000,20.0739,20.3619,19.8156,20.1335,27673.978028687,0
+CRT.US,D,20221111,000000,20.7291,21.4836,20.612,21.4538,25800.439441901,0
+CRT.US,D,20221114,000000,21.434,21.8708,21.29,21.6127,31987.145893536,0
+CRT.US,D,20221115,000000,21.9105,22.109,21.2648,22.0892,22172.221167921,0
+CRT.US,D,20221116,000000,22.0396,22.8139,21.5117,22.7842,48417.877843887,0
+CRT.US,D,20221117,000000,22.4069,22.4952,21.0667,21.8013,37788.064560902,0
+CRT.US,D,20221118,000000,21.1659,21.8238,20.7192,20.878,38268.536553319,0
+CRT.US,D,20221121,000000,20.4114,21.1437,19.8555,20.6298,48153.970795641,0
+CRT.US,D,20221122,000000,21.0865,21.8112,20.6498,21.8112,46815.297257018,0
+CRT.US,D,20221123,000000,21.6623,22.387,21.4241,22.1686,40333.458114024,0
+CRT.US,D,20221125,000000,22.4466,22.7634,21.8807,22.1289,22779.610290412,0
+CRT.US,D,20221128,000000,22.1786,22.5955,21.1483,22.119,54869.498622577,0
+CRT.US,D,20221129,000000,22.11,22.1249,20.7,21.71,50956,0
+CRT.US,D,20221130,000000,21.86,23.489,21.7,23.12,63524,0
+CRT.US,D,20221201,000000,23.49,24.65,23.25,24.65,54629,0
+CRT.US,D,20221202,000000,24.63,25.105,24.0001,24.92,52029,0
+CRT.US,D,20221205,000000,24.9,24.9899,22.2701,22.52,72031,0
+CRT.US,D,20221206,000000,22.13,22.49,21.2,21.45,51651,0
+CRT.US,D,20221207,000000,21.31,22.0155,20.95,21.01,23633,0
+CRT.US,D,20221208,000000,21.26,22.0907,21.2401,21.3,23132,0
+CRT.US,D,20221209,000000,21.89,21.985,21.3269,21.89,19271,0
+CRT.US,D,20221212,000000,21.94,23.08,21.94,22.81,36741,0
+CRT.US,D,20221213,000000,23.98,23.98,23.0621,23.4,18340,0
+CRT.US,D,20221214,000000,23.4,23.7,22.2001,22.38,51232,0
+CRT.US,D,20221215,000000,22.5,23.0919,22.5,22.98,14444,0
+CRT.US,D,20221216,000000,22.61,22.6975,21.6355,21.95,17132,0
+CRT.US,D,20221219,000000,22.01,22.815,22,22.7,32541,0
+CRT.US,D,20221220,000000,22.52,23.4687,22.52,23.41,29821,0
+CRT.US,D,20221221,000000,23.59,24.7399,23.15,24.42,25636,0
+CRT.US,D,20221222,000000,24.68,24.68,23.23,23.4,32540,0
+CRT.US,D,20221223,000000,23.54,25.0599,23.54,25.04,66681,0
+CRT.US,D,20221227,000000,25.51,27.17,25.51,26.83,154716,0
+CRT.US,D,20221228,000000,27,27,25.9,26.09,111568,0
+CRT.US,D,20221229,000000,26.26,26.26,24.05,24.74,65967,0
+CRT.US,D,20221230,000000,24.39,25.79,24.3,25.44,36711,0
+CRT.US,D,20230103,000000,25.3,26,23.85,24.45,64747,0
+CRT.US,D,20230104,000000,24,24.79,23.01,23.41,95406,0
+CRT.US,D,20230105,000000,23.45,24,23.0625,23.4,37653,0
+CRT.US,D,20230106,000000,23.69,24.2,23.54,23.76,18856,0
+CRT.US,D,20230109,000000,23.86,24.9405,23.86,24.52,25586,0
+CRT.US,D,20230110,000000,24.76,25.03,23.47,23.72,51727,0
+CRT.US,D,20230111,000000,23.76,24.4333,23.57,23.66,25467,0
+CRT.US,D,20230112,000000,24.09,25.14,24.04,24.97,23594,0
+CRT.US,D,20230113,000000,25.06,25.49,24.45,24.71,34091,0
+CRT.US,D,20230117,000000,24.71,25.25,24.5001,25.05,36651,0
+CRT.US,D,20230118,000000,25.45,25.75,24.62,24.62,24151,0
+CRT.US,D,20230119,000000,24.12,25.03,24,24.84,31987,0
+CRT.US,D,20230120,000000,24.8,26.17,24.755,25.53,86809,0
+CRT.US,D,20230123,000000,26,27,26,26.75,76001,0
+CRT.US,D,20230124,000000,26.96,27,26.0001,26.59,36390,0
+CRT.US,D,20230125,000000,26.59,27,26.0901,26.48,53898,0
+CRT.US,D,20230126,000000,26.99,26.99,26.11,26.4,63622,0
+CRT.US,D,20230127,000000,26.5,27.7351,26.4,26.86,126017,0
+CRT.US,D,20230130,000000,26.74,27.4217,25.78,26.05,54458,0
+CRT.US,D,20230131,000000,26.05,27.15,25.9123,26.765,39131,0
+CRT.US,D,20230201,000000,26.42,27.195,26.19,26.705,45185,0
+CRT.US,D,20230202,000000,26.69,27.2598,25.75,26.38,64195,0
+CRT.US,D,20230203,000000,26.38,26.63,26.0401,26.16,33023,0
+CRT.US,D,20230206,000000,26,26.81,25.68,25.98,80615,0
+CRT.US,D,20230207,000000,25.87,26.4199,25.5,26.28,34168,0
+CRT.US,D,20230208,000000,26.58,26.7448,26.19,26.54,34007,0
+CRT.US,D,20230209,000000,26.81,27.26,26.599,26.68,33767,0
+CRT.US,D,20230210,000000,27.23,27.68,26.7501,27.55,83846,0
+CRT.US,D,20230213,000000,27.83,29.17,27.3,28.54,65891,0
+CRT.US,D,20230214,000000,28.55,30.335,28.405,30.1,78884,0
+CRT.US,D,20230215,000000,30.4,30.4,28.69,29.85,76267,0
+CRT.US,D,20230216,000000,29.28,30.4,29.28,29.66,40874,0
+CRT.US,D,20230217,000000,29,29,26.5,26.69,115999,0
+CRT.US,D,20230221,000000,26.58,27.0934,24.0519,24.25,96834,0
+CRT.US,D,20230222,000000,24.01,24.9199,23.09,23.36,60250,0
+CRT.US,D,20230223,000000,23.38,23.9309,22.11,22.13,67583,0
+CRT.US,D,20230224,000000,21.75,22.0699,20.33,20.33,134504,0
+CRT.US,D,20230227,000000,20.05,20.25,18.62,18.94,139900,0
+CRT.US,D,20230228,000000,18.78,18.92,16.97,17.14,175116,0
+CRT.US,D,20230301,000000,16.9,18.01,16.08,17.97,154481,0
+CRT.US,D,20230302,000000,18.21,19.99,18.21,19.96,104494,0
+CRT.US,D,20230303,000000,20.28,20.28,18.49,18.87,103869,0
+CRT.US,D,20230306,000000,18.61,18.61,17.35,17.99,95252,0
+CRT.US,D,20230307,000000,18,18.02,17.39,17.82,63628,0
+CRT.US,D,20230308,000000,17.62,17.85,16.94,17.05,47755,0
+CRT.US,D,20230309,000000,17.11,17.4099,15.7401,15.87,76517,0
+CRT.US,D,20230310,000000,15.5,16.46,15.2722,16.12,68793,0
+CRT.US,D,20230313,000000,15.9,16.4499,15.26,15.62,61975,0
+CRT.US,D,20230314,000000,15.26,16.07,15.1101,15.31,49849,0
+CRT.US,D,20230315,000000,15.3,15.9099,14.2603,15.02,64363,0
+CRT.US,D,20230316,000000,14.93,15.88,14.6713,15.07,74855,0
+CRT.US,D,20230317,000000,15.07,15.1665,13.51,13.51,72688,0
+CRT.US,D,20230320,000000,13.71,14.3766,13.52,14.12,38768,0
+CRT.US,D,20230321,000000,14.57,16.8425,14.515,16.47,80176,0
+CRT.US,D,20230322,000000,16.85,17.71,16.1201,16.22,73486,0
+CRT.US,D,20230323,000000,16.42,17.15,16.2808,16.51,34673,0
+CRT.US,D,20230324,000000,16.35,16.707,15.5115,16.56,35228,0
+CRT.US,D,20230327,000000,17.05,18.55,16.86,18.4,61385,0
+CRT.US,D,20230328,000000,18.6,19.34,18.01,19.16,74427,0
+CRT.US,D,20230329,000000,19.6,19.8691,19.25,19.69,110897,0
+CRT.US,D,20230330,000000,19.98,20.065,18.3,18.49,124095,0
+CRT.US,D,20230331,000000,18.28,18.9655,17.7,18.7,64562,0
+CRT.US,D,20230403,000000,19.17,20.88,19.03,20.62,122811,0
+CRT.US,D,20230404,000000,20.81,20.8699,19.5,19.87,45237,0
+CRT.US,D,20230405,000000,19.56,19.8599,18.9201,19.24,34174,0
+CRT.US,D,20230406,000000,19.36,19.72,19.07,19.34,47432,0
+CRT.US,D,20230410,000000,19.2,20.2,18.85,18.87,49329,0
+CRT.US,D,20230411,000000,19.09,20,19,19.89,30808,0
+CRT.US,D,20230412,000000,20,20.7,19.65,19.87,39709,0
+CRT.US,D,20230413,000000,19.93,20.45,19.3503,19.58,18363,0
+CRT.US,D,20230414,000000,20.29,20.29,19.0505,19.94,42343,0
+CRT.US,D,20230417,000000,20.24,20.49,19.78,20.45,57767,0
+CRT.US,D,20230418,000000,20.58,20.58,20.0501,20.58,76389,0
+CRT.US,D,20230419,000000,20.58,20.97,20.3044,20.9,56720,0
+CRT.US,D,20230420,000000,21,21.49,20.64,21.32,60912,0
+CRT.US,D,20230421,000000,21.35,22.45,21.21,21.85,55577,0
+CRT.US,D,20230424,000000,22.24,24.2699,22.24,24,92097,0
+CRT.US,D,20230425,000000,23.9,23.9,22.08,22.3,60966,0
+CRT.US,D,20230426,000000,22.5,23.1799,21.1706,21.57,84139,0
+CRT.US,D,20230427,000000,21.3,21.9999,20.5232,20.89,48500,0
+CRT.US,D,20230428,000000,20.63,21.8,20.27,20.51,59664,0
+CRT.US,D,20230501,000000,20.23,20.79,19.1701,19.32,56108,0
+CRT.US,D,20230502,000000,19.25,19.49,18.2501,19.35,55214,0
+CRT.US,D,20230503,000000,19.25,20.1,19.1101,19.8,32430,0
+CRT.US,D,20230504,000000,19.91,20.4619,19.7,20.17,26500,0
+CRT.US,D,20230505,000000,20.64,20.9571,19.57,19.71,26582,0
+CRT.US,D,20230508,000000,19.81,20.95,19.81,20.79,27606,0
+CRT.US,D,20230509,000000,20.85,21.5654,20.7,21.16,34898,0
+CRT.US,D,20230510,000000,21,21.5825,20.5747,21.05,32792,0
+CRT.US,D,20230511,000000,21.02,21.4241,21,21.08,21633,0
+CRT.US,D,20230512,000000,21.22,21.3,20.62,20.84,22909,0
+CRT.US,D,20230515,000000,20.84,21.28,20.15,20.69,49638,0
+CRT.US,D,20230516,000000,20.65,20.99,20.15,20.41,33357,0
+CRT.US,D,20230517,000000,20.37,20.89,19.7,19.8,55588,0
+CRT.US,D,20230518,000000,20.2,20.5199,19.81,20.21,22911,0
+CRT.US,D,20230519,000000,20.25,21.25,20.2,21.18,43555,0
+CRT.US,D,20230522,000000,21.38,22.64,21.1207,22.64,53663,0
+CRT.US,D,20230523,000000,22.17,23.31,21.5001,21.8,96217,0
+CRT.US,D,20230524,000000,21.71,22.5199,21.62,22.36,30915,0
+CRT.US,D,20230525,000000,22.64,22.64,21,21.23,34056,0
+CRT.US,D,20230526,000000,21.75,22.18,21.51,22.05,23578,0
+CRT.US,D,20230530,000000,22.2,22.2002,20.62,21.29,50251,0
+CRT.US,D,20230531,000000,21.29,21.33,20.71,21.07,31248,0
+CRT.US,D,20230601,000000,20.65,21.325,20.5,20.79,39450,0
+CRT.US,D,20230602,000000,21.17,22.1299,20.6,21.71,33041,0
+CRT.US,D,20230605,000000,21.86,22.56,21.5,22.23,60360,0
+CRT.US,D,20230606,000000,22.14,22.7774,21.8001,22.53,28569,0
+CRT.US,D,20230607,000000,23.32,24.24,23.05,23.65,64066,0
+CRT.US,D,20230608,000000,23.98,23.9999,23.35,23.9,32419,0
+CRT.US,D,20230609,000000,24,24.07,23.36,23.75,33430,0
+CRT.US,D,20230612,000000,23.4,24.2,23.37,24.18,38503,0
+CRT.US,D,20230613,000000,24.25,25.4902,24.25,24.9,57031,0
+CRT.US,D,20230614,000000,25.1,26.1,24.7924,25.21,67189,0
+CRT.US,D,20230615,000000,25.27,26.1,25.1,25.51,43405,0
+CRT.US,D,20230616,000000,25.47,25.49,24.02,24.79,60341,0
+CRT.US,D,20230620,000000,24.44,24.44,20.8,21.2,165438,0
+CRT.US,D,20230621,000000,21.89,22.5,21.5,22.34,33824,0
+CRT.US,D,20230622,000000,22.24,22.24,21.65,21.81,23943,0
+CRT.US,D,20230623,000000,22,22,21.23,21.31,13863,0
+CRT.US,D,20230626,000000,21.42,23.4099,21.36,22.5,29222,0
+CRT.US,D,20230627,000000,22.05,22.97,22.03,22.4,28176,0
+CRT.US,D,20230628,000000,22.7,23.39,22.05,22.46,42432,0
+CRT.US,D,20230629,000000,22.4,23.35,22.004,22.62,56890,0
+CRT.US,D,20230630,000000,22.31,22.61,21.66,22.03,25300,0
+CRT.US,D,20230703,000000,21.76,22.51,21.76,21.94,19283,0
+CRT.US,D,20230705,000000,21.5,22.0883,20.86,20.86,84694,0
+CRT.US,D,20230706,000000,21.28,21.7434,20.6145,21.19,49647,0
+CRT.US,D,20230707,000000,21.05,21.84,21.05,21.54,24491,0
+CRT.US,D,20230710,000000,21.6,21.89,20.15,20.27,69375,0
+CRT.US,D,20230711,000000,20.35,20.98,20.07,20.3,63505,0
+CRT.US,D,20230712,000000,20.3,20.6118,19,19.06,114765,0
+CRT.US,D,20230713,000000,18.99,19.82,18.53,19.27,78574,0
+CRT.US,D,20230714,000000,19.15,19.8799,19.1151,19.65,30695,0
+CRT.US,D,20230717,000000,19.65,19.77,19.1,19.23,34459,0
+CRT.US,D,20230718,000000,19.11,19.75,19.11,19.62,39189,0
+CRT.US,D,20230719,000000,19.52,19.95,19.37,19.61,34264,0
+CRT.US,D,20230720,000000,19.52,19.99,19.32,19.51,39996,0
+CRT.US,D,20230721,000000,19.52,21.2,19.24,21.1,64419,0
+CRT.US,D,20230724,000000,21.39,22.2,21.2001,21.47,52686,0
+CRT.US,D,20230725,000000,21.44,22.33,21.4201,21.84,62941,0
+CRT.US,D,20230726,000000,22.15,22.37,21.08,21.24,39491,0
+CRT.US,D,20230727,000000,21.21,21.805,20.58,20.7,45378,0
+CRT.US,D,20230728,000000,21.16,21.16,20.05,20.4,40066,0
+CRT.US,D,20230731,000000,20.57,20.9722,20.16,20.26,44620,0
+CRT.US,D,20230801,000000,20.04,20.88,20.01,20.44,54443,0
+CRT.US,D,20230802,000000,20.85,20.89,19.8,20.83,50655,0
+CRT.US,D,20230803,000000,20.75,21.08,20.592,20.7,27456,0
+CRT.US,D,20230804,000000,20.96,20.96,20.17,20.35,39944,0
+CRT.US,D,20230807,000000,20.5,21.0387,20.07,20.18,27423,0
+CRT.US,D,20230808,000000,20.05,20.7,19.9841,20.03,12106,0
+CRT.US,D,20230809,000000,20.06,20.94,20.03,20.3,60384,0
+CRT.US,D,20230810,000000,20.58,20.94,20.2374,20.44,17616,0
+CRT.US,D,20230811,000000,20.19,20.94,20.19,20.71,11511,0
+CRT.US,D,20230814,000000,20.89,21.36,20.64,21.25,26477,0
+CRT.US,D,20230815,000000,21,21.21,20.83,21.11,50213,0
+CRT.US,D,20230816,000000,20.83,21.37,20.73,20.81,30058,0
+CRT.US,D,20230817,000000,20.79,21.4,20.75,21.27,14573,0
+CRT.US,D,20230818,000000,21,21.3899,21,21.09,10973,0
+CRT.US,D,20230821,000000,21.64,21.64,20,20.25,102226,0
+CRT.US,D,20230822,000000,20.18,20.6,19.51,19.79,43754,0
+CRT.US,D,20230823,000000,19.61,20.1,19.61,19.81,18377,0
+CRT.US,D,20230824,000000,20.07,20.4318,19.7,20.12,30026,0
+CRT.US,D,20230825,000000,19.99,20.48,19.99,20.14,21590,0
+CRT.US,D,20230828,000000,20.25,20.4499,20.1804,20.35,17047,0
+CRT.US,D,20230829,000000,20.33,20.73,20.14,20.56,30526,0
+CRT.US,D,20230830,000000,20.32,20.8414,20.32,20.74,17484,0
+CRT.US,D,20230831,000000,20.45,21.2933,20.36,20.77,46073,0
+CRT.US,D,20230901,000000,20.8,21.115,20.4701,20.63,14552,0
+CRT.US,D,20230905,000000,20.55,20.78,20.0001,20.24,26201,0
+CRT.US,D,20230906,000000,20.23,20.55,20,20.1,16985,0
+CRT.US,D,20230907,000000,20,20.63,20,20.35,35298,0
+CRT.US,D,20230908,000000,20.5,20.75,20.386,20.75,22027,0
+CRT.US,D,20230911,000000,20.8,21.34,20.68,21.34,30267,0
+CRT.US,D,20230912,000000,21.38,22.55,21.38,22.32,35106,0
+CRT.US,D,20230913,000000,22.32,22.58,21.7501,22.5,33855,0
+CRT.US,D,20230914,000000,22.85,22.85,22.31,22.6,23699,0
+CRT.US,D,20230915,000000,22.62,22.7199,22,22.13,15204,0
+CRT.US,D,20230918,000000,22.1,22.7,21.69,22.54,23489,0
+CRT.US,D,20230919,000000,22.39,22.39,20.8,20.96,41320,0
+CRT.US,D,20230920,000000,20.7,21.23,20.26,20.31,43369,0
+CRT.US,D,20230921,000000,20,20,19.52,19.57,36888,0
+CRT.US,D,20230922,000000,19.71,20.3,19.59,19.83,44686,0
+CRT.US,D,20230925,000000,19.78,20.34,19.75,20.2,24760,0
+CRT.US,D,20230926,000000,20.01,20.1706,19.8,19.82,22226,0
+CRT.US,D,20230927,000000,20.08,20.5,19.9001,20.35,16615,0
+CRT.US,D,20230928,000000,20.2,20.44,20.09,20.09,14270,0
+CRT.US,D,20230929,000000,20.12,20.2999,19.4001,19.48,39037,0
+CRT.US,D,20231002,000000,19.5,19.7061,18.96,19.06,19067,0
+CRT.US,D,20231003,000000,18.96,19.29,18.5,18.56,23166,0
+CRT.US,D,20231004,000000,18.51,19.2786,18.03,18.25,23365,0
+CRT.US,D,20231005,000000,18.16,18.9,17.27,18.45,66622,0
+CRT.US,D,20231006,000000,18.46,18.79,17.9601,18.56,34644,0
+CRT.US,D,20231009,000000,18.86,19.3799,18.65,19.11,16320,0
+CRT.US,D,20231010,000000,18.91,19.2729,18.5,18.64,19472,0
+CRT.US,D,20231011,000000,18.7,18.71,18.2,18.39,20631,0
+CRT.US,D,20231012,000000,18.6,19.07,18.1,18.85,34780,0
+CRT.US,D,20231013,000000,18.85,19.45,18.85,18.99,19816,0
+CRT.US,D,20231016,000000,18.91,19.25,18.85,19.13,15045,0
+CRT.US,D,20231017,000000,18.85,19.14,18.8232,19.14,15629,0
+CRT.US,D,20231018,000000,19.05,19.2394,18.85,18.94,13771,0
+CRT.US,D,20231019,000000,19.17,19.17,18.4,18.46,14209,0
+CRT.US,D,20231020,000000,18.48,18.7065,18.22,18.25,14656,0
+CRT.US,D,20231023,000000,18.25,18.25,17.99,18,21697,0
+CRT.US,D,20231024,000000,18,18.3741,18,18.26,12868,0
+CRT.US,D,20231025,000000,18.2,18.2,17.72,17.86,67331,0
+CRT.US,D,20231026,000000,17.85,18.229,17.66,17.87,21196,0
+CRT.US,D,20231027,000000,17.85,18.15,17.6101,17.81,18104,0
+CRT.US,D,20231030,000000,18.18,18.18,17.5,17.67,25977,0
+CRT.US,D,20231031,000000,17.57,17.7523,17.51,17.6,12662,0
+CRT.US,D,20231101,000000,17.6,18.22,17.54,17.91,37890,0
+CRT.US,D,20231102,000000,18.08,18.8,17.98,18.5,21647,0
+CRT.US,D,20231103,000000,18.2,18.7523,18.1,18.39,20677,0
+CRT.US,D,20231106,000000,18.19,18.6841,17.75,17.94,37318,0
+CRT.US,D,20231107,000000,17.79,18.2896,17.78,17.84,24368,0
+CRT.US,D,20231108,000000,18.4,18.56,17.85,18.44,31002,0
+CRT.US,D,20231109,000000,18.17,18.79,18.0275,18.11,21653,0
+CRT.US,D,20231110,000000,17.9201,19.32,17.9201,19.2,23335,0
+CRT.US,D,20231113,000000,19,19.9,19,19.75,20015,0
+CRT.US,D,20231114,000000,19.91,19.91,19.3055,19.49,29254,0
+CRT.US,D,20231115,000000,19.59,19.59,19.0301,19.25,29237,0
+CRT.US,D,20231116,000000,18.88,19.16,18.53,18.58,23848,0
+CRT.US,D,20231117,000000,18.58,19.68,18.58,19.6,22884,0
+CRT.US,D,20231120,000000,19.68,20,19.2839,19.69,37587,0
+CRT.US,D,20231121,000000,19.65,20.01,19.32,19.98,20804,0
+CRT.US,D,20231122,000000,19.85,20.01,19.5001,20.01,39757,0
+CRT.US,D,20231124,000000,20.01,20.2,19.86,20.19,34042,0
+CRT.US,D,20231127,000000,20.2,20.5,20.02,20.37,41847,0
+CRT.US,D,20231128,000000,20.47,20.47,20,20.1,16586,0
+CRT.US,D,20231129,000000,20,20,19.36,19.36,17659,0
+CRT.US,D,20231130,000000,19.5,19.65,18.65,18.77,32053,0
+CRT.US,D,20231201,000000,19.02,19.18,18.87,18.87,10867,0
+CRT.US,D,20231204,000000,18.86,19.43,18.81,19.19,30977,0
+CRT.US,D,20231205,000000,19.11,19.444,18.81,19.19,18292,0
+CRT.US,D,20231206,000000,19.05,19.3723,18.7,18.87,18999,0
+CRT.US,D,20231207,000000,19,19,18.7415,18.87,11568,0
+CRT.US,D,20231208,000000,18.72,19.0299,18.5,18.5,28726,0
+CRT.US,D,20231211,000000,18.52,20.37,18.25,18.45,32049,0
+CRT.US,D,20231212,000000,18.69,18.69,18.1,18.29,47475,0
+CRT.US,D,20231213,000000,18.11,18.68,17.95,17.95,33919,0
+CRT.US,D,20231214,000000,18.15,18.67,17.86,18.04,37747,0
+CRT.US,D,20231215,000000,18.11,18.65,18.09,18.13,49699,0
+CRT.US,D,20231218,000000,18.1,18.81,18.1,18.46,54050,0
+CRT.US,D,20231219,000000,18.51,18.9893,18.51,18.56,24252,0
+CRT.US,D,20231220,000000,18.57,18.9113,18.25,18.4,27238,0
+CRT.US,D,20231221,000000,18.3,18.7153,18.23,18.37,18624,0
+CRT.US,D,20231222,000000,18.37,18.6608,18.25,18.33,35263,0
+CRT.US,D,20231226,000000,18.25,18.59,18.15,18.27,22240,0
+CRT.US,D,20231227,000000,18.6,18.6,18.14,18.19,43405,0
+CRT.US,D,20231228,000000,18,18.137,17.65,17.79,42734,0
+CRT.US,D,20231229,000000,17.67,17.97,17.49,17.5642,55292,0
+CRT.US,D,20240102,000000,17.76,17.88,17.49,17.56,30820,0
+CRT.US,D,20240103,000000,17.71,17.93,17.5,17.85,25227,0
+CRT.US,D,20240104,000000,17.85,17.9726,17.62,17.71,26434,0
+CRT.US,D,20240105,000000,18,18,17.5,17.58,27190,0
+CRT.US,D,20240108,000000,17.5,17.7186,17.34,17.42,44948,0
+CRT.US,D,20240109,000000,17.56,17.78,17.39,17.5,33835,0
+CRT.US,D,20240110,000000,17.4,17.6151,17.39,17.44,30458,0
+CRT.US,D,20240111,000000,17.68,17.8649,17.5,17.5,29695,0
+CRT.US,D,20240112,000000,17.69,17.7499,17.39,17.4,46677,0
+CRT.US,D,20240116,000000,17.4,17.5606,17.39,17.39,32272,0
+CRT.US,D,20240117,000000,17.38,17.41,17.1,17.25,25225,0
+CRT.US,D,20240118,000000,17.11,17.19,16.9,16.95,44991,0
+CRT.US,D,20240119,000000,16.94,16.9569,16.5,16.77,38547,0
+CRT.US,D,20240122,000000,16.95,17.805,16.76,17.66,40088,0
+CRT.US,D,20240123,000000,17.56,18.1699,17.56,17.89,13666,0
+CRT.US,D,20240124,000000,18.14,18.35,18.06,18.14,34057,0
+CRT.US,D,20240125,000000,18.14,18.25,18,18.09,17611,0
+CRT.US,D,20240126,000000,18,18.35,18,18.23,21362,0
+CRT.US,D,20240129,000000,18.3,18.49,18.22,18.32,54842,0
+CRT.US,D,20240130,000000,18.08,18.2241,17.89,17.92,25098,0
+CRT.US,D,20240131,000000,18.04,18.1,17.8001,17.93,24492,0
+CRT.US,D,20240201,000000,17.9,18.08,17.81,17.87,18179,0
+CRT.US,D,20240202,000000,17.75,17.9,17.69,17.69,19550,0
+CRT.US,D,20240205,000000,17.97,17.98,17.5301,17.76,25033,0
+CRT.US,D,20240206,000000,17.6,17.7,17.4,17.4,25634,0
+CRT.US,D,20240207,000000,17.4,17.4,16.79,16.84,41404,0
+CRT.US,D,20240208,000000,16.85,17.25,16.8,17.1534,20897,0
+CRT.US,D,20240209,000000,17.38,17.5204,16.87,16.99,31353,0
+CRT.US,D,20240212,000000,17.3,17.36,16.86,16.872,22229,0
+CRT.US,D,20240213,000000,17.05,17.17,16.87,17.04,20585,0
+CRT.US,D,20240214,000000,17.25,17.4,17.13,17.26,23185,0
+CRT.US,D,20240215,000000,17.43,17.6,17.35,17.46,19276,0
+CRT.US,D,20240216,000000,17.48,17.6,17.38,17.47,21352,0
+CRT.US,D,20240220,000000,17.57,17.57,17.16,17.22,18190,0
+CRT.US,D,20240221,000000,17.48,17.48,17.1601,17.25,19161,0
+CRT.US,D,20240222,000000,17.13,17.48,17.13,17.35,23202,0
+CRT.US,D,20240223,000000,17.33,17.55,17.33,17.52,11466,0
+CRT.US,D,20240226,000000,17.55,17.72,17.52,17.62,24798,0
+CRT.US,D,20240227,000000,17.63,17.71,17.365,17.58,22029,0
+CRT.US,D,20240228,000000,17.55,17.5792,17.37,17.44,9842,0
+CRT.US,D,20240229,000000,17.32,17.445,16.98,17.09,18826,0
+CRT.US,D,20240301,000000,17.01,17.2799,17,17.07,24459,0
+CRT.US,D,20240304,000000,17.09,17.35,16.91,16.91,32783,0
+CRT.US,D,20240305,000000,16.88,17.1,16.88,17.03,13217,0
+CRT.US,D,20240306,000000,17.04,17.15,17.02,17.02,9577,0
+CRT.US,D,20240307,000000,17,17.12,16.771,16.771,22090,0
+CRT.US,D,20240308,000000,16.68,16.986,16.5901,16.6,35389,0
+CRT.US,D,20240311,000000,16.59,16.9599,16.59,16.66,32068,0
+CRT.US,D,20240312,000000,16.66,17.09,16.66,16.99,15201,0
+CRT.US,D,20240313,000000,17.13,17.19,17.01,17.07,18212,0
+CRT.US,D,20240314,000000,17.16,17.28,17,17.28,17154,0
+CRT.US,D,20240315,000000,17.13,17.3,16.95,17.11,16835,0
+CRT.US,D,20240318,000000,17.1,17.2,14.35,15.51,191757,0
+CRT.US,D,20240319,000000,15.52,15.52,14.9,14.9,133210,0
+CRT.US,D,20240320,000000,14.79,14.79,12.9,13.03,192048,0
+CRT.US,D,20240321,000000,13.03,13.31,12.5,12.62,140055,0
+CRT.US,D,20240322,000000,12.52,13.16,12.5,13.11,79607,0
+CRT.US,D,20240325,000000,13.35,14.28,13.26,14,55231,0
+CRT.US,D,20240326,000000,14,14,13.3506,13.41,28290,0
+CRT.US,D,20240327,000000,13.16,13.2999,12.74,13.1,30953,0
+CRT.US,D,20240328,000000,13.12,13.55,13.02,13.04,50994,0
+CRT.US,D,20240401,000000,13,13.62,12.8301,13.53,64630,0
+CRT.US,D,20240402,000000,13.29,13.5,13.045,13.23,49510,0
+CRT.US,D,20240403,000000,13.16,13.44,13.16,13.37,27943,0
+CRT.US,D,20240404,000000,13.31,13.99,13.31,13.74,33075,0
+CRT.US,D,20240405,000000,13.84,13.98,13.48,13.69,33722,0
+CRT.US,D,20240408,000000,13.56,13.76,13.15,13.19,38908,0
+CRT.US,D,20240409,000000,13.24,13.45,13.15,13.4,25516,0
+CRT.US,D,20240410,000000,13.21,13.6299,13.21,13.25,18716,0
+CRT.US,D,20240411,000000,13.31,13.52,13.26,13.3,13347,0
+CRT.US,D,20240412,000000,13.25,13.57,13.0501,13.1,46875,0
+CRT.US,D,20240415,000000,13.05,13.2417,12.69,12.73,40147,0
+CRT.US,D,20240416,000000,12.8,13.22,12.8,12.92,37437,0
+CRT.US,D,20240417,000000,12.9,13.27,12.9,13.16,37601,0
+CRT.US,D,20240418,000000,12.95,13.3599,12.95,13.14,17274,0
+CRT.US,D,20240419,000000,13.14,14.6016,13.14,14.4146,94250,0
+CRT.US,D,20240422,000000,14.55,14.98,14.45,14.62,45270,0
+CRT.US,D,20240423,000000,14.59,14.89,14.1001,14.53,37340,0
+CRT.US,D,20240424,000000,14.72,14.72,14.42,14.48,17955,0
+CRT.US,D,20240425,000000,14.41,14.6072,14.4,14.44,20112,0
+CRT.US,D,20240426,000000,14.4,14.6799,13.945,14.4,52470,0
+CRT.US,D,20240429,000000,14.2,14.3,13.75,13.97,75642,0
+CRT.US,D,20240430,000000,14.08,14.08,13.2,13.28,38224,0
+CRT.US,D,20240501,000000,13.36,13.4702,13.03,13.23,36179,0
+CRT.US,D,20240502,000000,13.35,13.46,13.225,13.27,21625,0
+CRT.US,D,20240503,000000,13.11,13.4399,13.03,13.11,36600,0
+CRT.US,D,20240506,000000,13.08,13.2499,12.94,13.03,57570,0
+CRT.US,D,20240507,000000,12.85,13.24,12.85,13.16,29752,0
+CRT.US,D,20240508,000000,13.2,13.4729,13.19,13.42,28955,0
+CRT.US,D,20240509,000000,13.48,14,13.45,13.76,25775,0
+CRT.US,D,20240510,000000,13.75,14.05,13.61,13.775,44408,0
+CRT.US,D,20240513,000000,13.7,14.2,13.7,14.06,48209,0
+CRT.US,D,20240514,000000,14.14,14.14,13.8,13.95,27569,0
+CRT.US,D,20240515,000000,14.1,14.1399,13.93,13.98,19150,0
+CRT.US,D,20240516,000000,14.14,14.14,13.9001,14.05,20324,0
+CRT.US,D,20240517,000000,14.1,14.1,13.9001,14.04,18688,0
+CRT.US,D,20240520,000000,13.92,14.37,13.91,14.28,64411,0
+CRT.US,D,20240521,000000,14.1,14.265,14.1,14.16,15467,0
+CRT.US,D,20240522,000000,14.3,14.3,13.95,14.03,25061,0
+CRT.US,D,20240523,000000,14.22,14.22,13.64,13.679,26167,0
+CRT.US,D,20240524,000000,13.85,14.08,13.6401,13.72,21975,0
+CRT.US,D,20240528,000000,13.74,13.89,13.66,13.85,13986,0
+CRT.US,D,20240529,000000,13.84,14.2999,13.84,14.19,28007,0
+CRT.US,D,20240530,000000,14.22,14.4,14.165,14.315,18416,0
+CRT.US,D,20240531,000000,14.34,14.4,14.1214,14.28,20513,0
+CRT.US,D,20240603,000000,14.39,14.39,13.84,13.85,23665,0
+CRT.US,D,20240604,000000,13.77,13.8344,13.58,13.58,13850,0
+CRT.US,D,20240605,000000,13.83,13.83,13.54,13.55,16252,0
+CRT.US,D,20240606,000000,13.54,13.57,13.39,13.43,45093,0
+CRT.US,D,20240607,000000,13.5,13.58,13.43,13.52,13325,0
+CRT.US,D,20240610,000000,13.52,13.7,13.4953,13.65,9256,0
+CRT.US,D,20240611,000000,13.6,13.6381,13.4003,13.52,11397,0
+CRT.US,D,20240612,000000,13.52,13.64,13.3268,13.49,27021,0
+CRT.US,D,20240613,000000,13.31,13.48,13.09,13.16,49191,0
+CRT.US,D,20240614,000000,13.03,13.2,12.85,13.08,59195,0
+CRT.US,D,20240617,000000,13.08,13.1,12.45,12.45,59044,0
+CRT.US,D,20240618,000000,12.4,12.4,11.3,11.39,93665,0
+CRT.US,D,20240620,000000,11.49,11.49,10.75,10.8,135730,0
+CRT.US,D,20240621,000000,10.89,10.9184,10.5025,10.67,52546,0
+CRT.US,D,20240624,000000,10.52,10.89,10.52,10.85,41992,0
+CRT.US,D,20240625,000000,10.76,11.15,10.7514,10.85,37637,0
+CRT.US,D,20240626,000000,10.86,10.917,10.45,10.45,28222,0
+CRT.US,D,20240627,000000,10.51,10.69,10.45,10.51,23581,0
+CRT.US,D,20240628,000000,10.48,10.8,10.48,10.8,18770,0
+CRT.US,D,20240701,000000,10.75,10.755,10.5,10.52,28598,0
+CRT.US,D,20240702,000000,10.52,10.61,9.81,9.92,43423,0
+CRT.US,D,20240703,000000,9.86,9.86,9.51,9.73,62236,0
+CRT.US,D,20240705,000000,9.6,9.75,9.19,9.43,71381,0
+CRT.US,D,20240708,000000,9.51,9.9,9.4884,9.883,25698,0
+CRT.US,D,20240709,000000,9.96,9.99,9.6001,9.65,39228,0
+CRT.US,D,20240710,000000,9.73,9.73,9.5,9.56,22224,0
+CRT.US,D,20240711,000000,9.58,9.7,9.4,9.49,58719,0
+CRT.US,D,20240712,000000,9.58,10.3231,9.58,10.29,33741,0
+CRT.US,D,20240715,000000,10.11,10.4275,9.91,10.23,35175,0
+CRT.US,D,20240716,000000,10.04,10.205,9.95,9.98,34299,0
+CRT.US,D,20240717,000000,10.01,10.4,10.01,10.11,44677,0
+CRT.US,D,20240718,000000,10.01,10.21,9.875,9.985,38874,0
+CRT.US,D,20240719,000000,9.99,10.11,9.87,10,32701,0
+CRT.US,D,20240722,000000,10.22,10.69,10.06,10.39,42882,0
+CRT.US,D,20240723,000000,10.27,10.4,10,10.05,50457,0
+CRT.US,D,20240724,000000,10.19,10.3,9.98,10,33326,0
+CRT.US,D,20240725,000000,9.89,10.24,9.89,10.22,26973,0
+CRT.US,D,20240726,000000,10.24,10.325,10.22,10.23,11252,0
+CRT.US,D,20240729,000000,10.4,10.59,10.2494,10.45,38638,0
+CRT.US,D,20240730,000000,10.46,10.75,10.403,10.45,45673,0
+CRT.US,D,20240731,000000,10.37,10.635,10.3,10.34,26240,0
+CRT.US,D,20240801,000000,10.35,10.35,10.1,10.16,13711,0
+CRT.US,D,20240802,000000,10.16,10.16,9.79,10.01,34938,0
+CRT.US,D,20240805,000000,10.05,10.075,9.12,9.5,78975,0
+CRT.US,D,20240806,000000,9.74,9.8999,9.74,9.79,17470,0
+CRT.US,D,20240807,000000,9.86,10,9.774,9.86,20899,0
+CRT.US,D,20240808,000000,9.8,10.08,9.8,9.97,15819,0
+CRT.US,D,20240809,000000,10.14,10.17,9.92,10.09,9405,0
+CRT.US,D,20240812,000000,10.01,10.0698,9.7305,9.79,23846,0
+CRT.US,D,20240813,000000,9.78,10.36,9.78,10.32,51568,0
+CRT.US,D,20240814,000000,10.49,10.5899,10.26,10.3,19491,0
+CRT.US,D,20240815,000000,10.43,10.74,10.275,10.7,36172,0
+CRT.US,D,20240816,000000,10.27,10.75,10.27,10.45,20488,0
+CRT.US,D,20240819,000000,10.21,10.72,10.21,10.63,26204,0
+CRT.US,D,20240820,000000,10.82,10.97,10.36,10.48,66952,0
+CRT.US,D,20240821,000000,10.64,10.76,10.335,10.51,23679,0
+CRT.US,D,20240822,000000,10.57,10.57,10.0211,10.175,43250,0
+CRT.US,D,20240823,000000,10.28,10.29,10.02,10.1701,20699,0
+CRT.US,D,20240826,000000,10.15,10.2699,10,10.01,35008,0
+CRT.US,D,20240827,000000,10.14,10.1998,9.95,9.99,22073,0
+CRT.US,D,20240828,000000,10,10.036,9.82,9.93,19633,0
+CRT.US,D,20240829,000000,9.9,9.95,9.79,9.89,45620,0
+CRT.US,D,20240830,000000,9.74,9.88,9.54,9.59,41098,0
+CRT.US,D,20240903,000000,9.59,9.6,9.16,9.35,50472,0
+CRT.US,D,20240904,000000,9.25,9.3899,9.25,9.365,17413,0
+CRT.US,D,20240905,000000,9.39,9.41,9.13,9.145,35789,0
+CRT.US,D,20240906,000000,9.07,9.2,8.8801,9.08,37437,0
+CRT.US,D,20240909,000000,8.97,9.17,8.89,8.89,37511,0
+CRT.US,D,20240910,000000,8.95,9.12,8.9,9.09,12211,0
+CRT.US,D,20240911,000000,9.13,9.15,9.05,9.05,13127,0
+CRT.US,D,20240912,000000,9.02,9.27,9.02,9.19,23512,0
+CRT.US,D,20240913,000000,9.34,9.55,9.17,9.26,31824,0
+CRT.US,D,20240916,000000,9.31,9.47,9.27,9.45,19249,0
+CRT.US,D,20240917,000000,9.5,9.5,9.27,9.36,23703,0
+CRT.US,D,20240918,000000,9.29,9.4793,9.25,9.25,10103,0
+CRT.US,D,20240919,000000,9.42,9.42,9.2731,9.3,11737,0
+CRT.US,D,20240920,000000,9.4388,9.93,9.35,9.79,55839,0
+CRT.US,D,20240923,000000,9.82,10.16,9.72,9.925,59220,0
+CRT.US,D,20240924,000000,10.2,11.11,9.97,10.9,131104,0
+CRT.US,D,20240925,000000,10.77,10.825,10.51,10.55,32289,0
+CRT.US,D,20240926,000000,10.49,10.6482,10.34,10.38,27254,0
+CRT.US,D,20240927,000000,10.36,10.5599,10.1828,10.23,33483,0
+CRT.US,D,20240930,000000,10.27,10.68,10.21,10.57,27789,0
+CRT.US,D,20241001,000000,10.59,10.696,10.5,10.53,19971,0
+CRT.US,D,20241002,000000,10.48,10.712,10.45,10.45,26251,0
+CRT.US,D,20241003,000000,10.51,10.9383,10.5,10.78,17825,0
+CRT.US,D,20241004,000000,10.91,10.91,10.74,10.79,11521,0
+CRT.US,D,20241007,000000,10.67,10.9,10.67,10.84,19097,0
+CRT.US,D,20241008,000000,10.76,10.76,10.2,10.38,39779,0
+CRT.US,D,20241009,000000,10.32,10.48,10.32,10.42,13290,0
+CRT.US,D,20241010,000000,10.4,10.59,10.4,10.425,11589,0
+CRT.US,D,20241011,000000,10.62,10.8,10.4201,10.8,26147,0
+CRT.US,D,20241014,000000,10.65,11.21,10.65,11.1,33793,0
+CRT.US,D,20241015,000000,11.1,11.19,10.79,10.89,28303,0
+CRT.US,D,20241016,000000,10.8,11.17,10.8,10.99,18016,0
+CRT.US,D,20241017,000000,10.99,11.14,10.75,11.06,19171,0
+CRT.US,D,20241018,000000,11.14,11.3201,11.05,11.28,18739,0
+CRT.US,D,20241021,000000,11.35,11.7789,11.24,11.27,58576,0
+CRT.US,D,20241022,000000,11.34,11.588,11.1368,11.19,46442,0
+CRT.US,D,20241023,000000,11.24,11.36,10.931,11.04,23844,0
+CRT.US,D,20241024,000000,11.05,11.2334,10.9,10.9,18474,0
+CRT.US,D,20241025,000000,11,11,10.665,10.72,32130,0
+CRT.US,D,20241028,000000,10.72,10.95,10.5293,10.92,42478,0
+CRT.US,D,20241029,000000,10.75,10.75,10.34,10.5,25457,0
+CRT.US,D,20241030,000000,10.4,10.63,10.32,10.5,12262,0
+CRT.US,D,20241031,000000,10.33,10.47,10.15,10.15,18053,0
+CRT.US,D,20241101,000000,10.29,10.545,9.6301,9.86,37869,0
+CRT.US,D,20241104,000000,9.8,10.3,9.7,10.06,35934,0
+CRT.US,D,20241105,000000,9.95,10,9.8,9.875,16067,0
+CRT.US,D,20241106,000000,9.9,10.25,9.7,10.14,38288,0
+CRT.US,D,20241107,000000,10,10.23,9.85,9.91,17372,0
+CRT.US,D,20241108,000000,10.11,10.11,9.81,9.86,15705,0
+CRT.US,D,20241111,000000,9.9795,10.0993,9.83,10.05,18557,0
+CRT.US,D,20241112,000000,10.07,10.15,9.985,10.1,14548,0
+CRT.US,D,20241113,000000,10.1,10.1413,10,10.04,23002,0
+CRT.US,D,20241114,000000,10.01,10.142,9.96,10.03,22261,0
+CRT.US,D,20241115,000000,10.269,10.2799,9.775,9.92,34638,0
+CRT.US,D,20241118,000000,10,10.3,9.87,10.15,56277,0
+CRT.US,D,20241119,000000,10.1503,10.28,9.92,10.04,19523,0
+CRT.US,D,20241120,000000,10.165,10.38,10.1,10.38,19231,0
+CRT.US,D,20241121,000000,10.4,11.28,10.4,11.1,56005,0
+CRT.US,D,20241122,000000,11.045,11.2,10.96,10.96,35901,0
+CRT.US,D,20241125,000000,10.9359,10.9359,10.7,10.78,30115,0
+CRT.US,D,20241126,000000,10.8899,10.94,10.7,10.85,18165,0
+CRT.US,D,20241127,000000,10.915,11.15,10.88,11.06,28429,0
+CRT.US,D,20241129,000000,11.02,11.1,10.94,10.94,9482,0
+CRT.US,D,20241202,000000,10.94,11.0045,10.4801,10.5901,47124,0
+CRT.US,D,20241203,000000,10.66,10.66,10.35,10.46,20314,0
+CRT.US,D,20241204,000000,10.35,10.57,10.02,10.1,18180,0
+CRT.US,D,20241205,000000,10.82,10.82,10.09,10.12,13596,0
+CRT.US,D,20241206,000000,10.05,10.23,10.01,10.09,20816,0
+CRT.US,D,20241209,000000,10.32,10.32,9.96,10,30211,0
+CRT.US,D,20241210,000000,10,10.12,9.82,9.98,35338,0
+CRT.US,D,20241211,000000,9.98,10.11,9.86,10.08,27945,0
+CRT.US,D,20241212,000000,10.07,10.27,10.06,10.15,29730,0
+CRT.US,D,20241213,000000,9.92,10.25,9.92,10.11,32779,0
+CRT.US,D,20241216,000000,10.11,10.23,9.99,10.0016,29988,0
+CRT.US,D,20241217,000000,10.0372,10.05,9.75,9.77,28845,0
+CRT.US,D,20241218,000000,9.7,9.85,9.4,9.47,54610,0
+CRT.US,D,20241219,000000,9.455,9.5429,9.27,9.35,40005,0
+CRT.US,D,20241220,000000,9.43,9.9175,9.36,9.61,42543,0
+CRT.US,D,20241223,000000,9.7561,9.7963,9.4329,9.57,26889,0
+CRT.US,D,20241224,000000,9.5203,9.88,9.49,9.801,17466,0
+CRT.US,D,20241226,000000,9.78,10.0499,9.7,9.9,48602,0
+CRT.US,D,20241227,000000,9.71,9.87,9.5,9.61,47513,0
+CRT.US,D,20241230,000000,9.6,9.8684,9.58,9.73,44231,0
+CRT.US,D,20241231,000000,9.837,9.9933,9.7601,9.9,32106,0
+CRT.US,D,20250102,000000,9.88,10.25,9.88,9.99,55950,0
+CRT.US,D,20250103,000000,10.095,10.2296,9.84,9.9,24694,0
+CRT.US,D,20250106,000000,9.97,10.34,9.8151,10.21,43386,0
+CRT.US,D,20250107,000000,10.3449,10.3449,10,10.15,22744,0
+CRT.US,D,20250108,000000,10.1,10.1917,9.7673,9.86,13116,0
+CRT.US,D,20250110,000000,9.96,10.24,9.9,10.15,35569,0
+CRT.US,D,20250113,000000,10.14,10.2347,10,10.14,33678,0
+CRT.US,D,20250114,000000,10.24,10.25,10.11,10.23,12502,0
+CRT.US,D,20250115,000000,10.31,10.4,10.1763,10.22,15969,0
+CRT.US,D,20250116,000000,10.195,10.45,10.195,10.33,11608,0
+CRT.US,D,20250117,000000,10.26,10.3999,10.25,10.28,24569,0
+CRT.US,D,20250121,000000,10.37,10.53,10.28,10.43,41827,0
+CRT.US,D,20250122,000000,10.48,10.49,10.25,10.43,34033,0
+CRT.US,D,20250123,000000,10.485,11.22,10.43,11.11,67500,0
+CRT.US,D,20250124,000000,11.12,11.3976,11.02,11.07,43128,0
+CRT.US,D,20250127,000000,10.89,11.07,10.51,11.07,28556,0
+CRT.US,D,20250128,000000,10.8331,11.18,10.6361,11.05,18326,0
+CRT.US,D,20250129,000000,10.9932,11.22,10.92,11,25684,0
+CRT.US,D,20250130,000000,10.9945,11.2,10.68,10.7,28206,0
+CRT.US,D,20250131,000000,10.51,10.6317,10.4001,10.49,22436,0
+CRT.US,D,20250203,000000,10.32,10.73,10.32,10.63,27560,0
+CRT.US,D,20250204,000000,10.6972,10.77,10.55,10.64,13131,0
+CRT.US,D,20250205,000000,10.6,10.96,10.55,10.87,43748,0
+CRT.US,D,20250206,000000,10.89,10.95,10.52,10.62,30949,0
+CRT.US,D,20250207,000000,10.6,10.7,10.23,10.37,16047,0
+CRT.US,D,20250210,000000,10.35,10.4771,10.32,10.42,15951,0
+CRT.US,D,20250211,000000,10.5727,10.81,10.29,10.56,21049,0
+CRT.US,D,20250212,000000,10.4001,10.54,10.2866,10.41,23135,0
+CRT.US,D,20250213,000000,10.373,10.58,10.31,10.58,30930,0
+CRT.US,D,20250214,000000,10.5525,10.8,10.5,10.75,24523,0
+CRT.US,D,20250218,000000,10.71,10.85,10.5001,10.81,53786,0
+CRT.US,D,20250219,000000,10.97,11.36,10.97,11.27,42040,0
+CRT.US,D,20250220,000000,11.1974,11.21,10.93,10.99,23656,0
+CRT.US,D,20250221,000000,10.99,10.99,10.64,10.66,16779,0
+CRT.US,D,20250224,000000,10.66,10.74,10.53,10.64,11005,0
+CRT.US,D,20250225,000000,10.7799,10.79,10.54,10.76,27046,0
+CRT.US,D,20250226,000000,10.71,10.815,10.4868,10.71,40765,0
+CRT.US,D,20250227,000000,10.8,10.87,10.72,10.82,21056,0
+CRT.US,D,20250228,000000,10.6021,10.94,10.6021,10.94,16063,0
+CRT.US,D,20250303,000000,10.94,11.0425,10.65,10.67,29434,0
+CRT.US,D,20250304,000000,10.7,10.97,10.66,10.8,26893,0
+CRT.US,D,20250305,000000,10.7681,10.826,10.6501,10.68,17589,0
+CRT.US,D,20250306,000000,10.67,10.73,10.66,10.66,20308,0
+CRT.US,D,20250307,000000,10.69,10.75,10.66,10.66,27309,0
+CRT.US,D,20250310,000000,10.75,10.8194,10.66,10.74,11867,0
+CRT.US,D,20250311,000000,10.73,10.8289,10.59,10.675,27050,0
+CRT.US,D,20250312,000000,10.75,10.7659,10.38,10.56,42753,0
+CRT.US,D,20250313,000000,10.5738,10.81,10.55,10.75,21251,0
+CRT.US,D,20250314,000000,10.8,11,10.789,10.93,23894,0
+CRT.US,D,20250317,000000,10.9,11.05,10.855,10.92,24554,0
+CRT.US,D,20250318,000000,10.9496,11.01,10.7,10.8441,17573,0
+CRT.US,D,20250319,000000,10.8101,10.9004,10.77,10.855,12582,0
+CRT.US,D,20250320,000000,10.95,11.15,10.91,11.11,19966,0
+CRT.US,D,20250321,000000,11.2,11.8922,11.2,11.71,63584,0
+CRT.US,D,20250324,000000,11.8499,11.89,11.52,11.78,37380,0
+CRT.US,D,20250325,000000,11.87,12.41,11.87,12.15,37872,0
+CRT.US,D,20250326,000000,12.3,12.4255,11.6,11.75,48241,0
+CRT.US,D,20250327,000000,11.78,11.939,11.61,11.76,21345,0
+CRT.US,D,20250328,000000,11.905,12.44,11.5952,12.33,46274,0
+CRT.US,D,20250331,000000,12.17,13.22,12.02,13.17,91083,0
+CRT.US,D,20250401,000000,13.2,13.3119,12.12,12.27,59449,0
+CRT.US,D,20250402,000000,12.3,12.58,11.71,11.76,31691,0
+CRT.US,D,20250403,000000,11.66,12.15,11.0001,11.86,37233,0
+CRT.US,D,20250404,000000,11.51,12.01,10.79,10.85,76123,0
+CRT.US,D,20250407,000000,10.39,10.39,9.51,9.91,73202,0
+CRT.US,D,20250408,000000,10.417,10.5099,9.76,9.87,18917,0
+CRT.US,D,20250409,000000,9.76,10.5699,9.2,10.46,37603,0
+CRT.US,D,20250410,000000,10.446,10.9625,10.02,10.2,11781,0
+CRT.US,D,20250411,000000,10.28,10.68,10.2,10.61,19824,0
+CRT.US,D,20250414,000000,10.6933,11.46,10.65,10.93,21447,0
+CRT.US,D,20250415,000000,10.8951,11.32,10.767,11.11,15704,0
+CRT.US,D,20250416,000000,11.0699,11.0699,10.78,10.85,11003,0
+CRT.US,D,20250417,000000,10.82,11.0861,10.23,10.32,33752,0
+CRT.US,D,20250421,000000,10.1311,10.29,10,10.06,18424,0
+CRT.US,D,20250422,000000,9.925,10.2,9.925,10.15,18975,0
+CRT.US,D,20250423,000000,10.4,10.4,9.8801,10.05,23044,0
+CRT.US,D,20250424,000000,10.0855,10.3994,9.88,10.16,92270,0
+CRT.US,D,20250425,000000,10.2,10.894,10.01,10.34,82946,0
+CRT.US,D,20250428,000000,10.61,10.68,10.2669,10.3422,15872,0
+CRT.US,D,20250429,000000,10.4814,10.58,10.35,10.52,10991,0
+CRT.US,D,20250430,000000,10.45,10.5629,10.305,10.39,8756,0
+CRT.US,D,20250501,000000,10.3067,10.48,10.11,10.11,15767,0
+CRT.US,D,20250502,000000,10.25,10.25,10.02,10.05,18506,0
+CRT.US,D,20250505,000000,10.03,10.2,9.91,10,31272,0
+CRT.US,D,20250506,000000,10.18,10.21,9.95,9.95,13065,0
+CRT.US,D,20250507,000000,10.24,10.46,9.91,10.06,13566,0
+CRT.US,D,20250508,000000,10.06,10.2095,10.06,10.09,5807,0
+CRT.US,D,20250509,000000,10.05,10.4,10.02,10.03,8734,0
+CRT.US,D,20250512,000000,10.15,10.15,10.01,10.01,22826,0
+CRT.US,D,20250513,000000,10.0687,10.15,10.02,10.06,24278,0
+CRT.US,D,20250514,000000,10.02,10.08,9.9,9.9,63940,0
+CRT.US,D,20250515,000000,9.92,10.05,9.88,10,21123,0
+CRT.US,D,20250516,000000,9.995,10.15,9.92,10.11,24326,0
+CRT.US,D,20250519,000000,10.13,10.7,10.11,10.41,91478,0
+CRT.US,D,20250520,000000,10.53,10.67,10.41,10.41,25397,0
+CRT.US,D,20250521,000000,10.3812,10.6475,10.33,10.46,13831,0
+CRT.US,D,20250522,000000,10.47,10.4788,10.2,10.22,27837,0
+CRT.US,D,20250523,000000,10.18,10.3758,10.18,10.29,10872,0
+CRT.US,D,20250527,000000,10.3,10.34,10.16,10.215,15375,0
+CRT.US,D,20250528,000000,10.27,10.29,10.1,10.14,15553,0
+CRT.US,D,20250529,000000,10.2846,10.2846,9.95,10.06,30061,0
+CRT.US,D,20250530,000000,10.1235,10.17,9.931,9.97,23400,0
+CRT.US,D,20250602,000000,10.02,10.02,9.5,9.5,91306,0
+CRT.US,D,20250603,000000,9.565,10.0001,9.4,9.88,38566,0
+CRT.US,D,20250604,000000,9.6451,9.9978,9.6451,9.8,14531,0
+CRT.US,D,20250605,000000,9.8083,9.89,9.7107,9.75,10625,0
+CRT.US,D,20250606,000000,9.75,9.85,9.7465,9.75,8299,0
+CRT.US,D,20250609,000000,9.75,9.85,9.65,9.77,15029,0
+CRT.US,D,20250610,000000,9.8377,9.8409,9.76,9.78,11204,0
+CRT.US,D,20250611,000000,9.795,9.9,9.75,9.88,33908,0
+CRT.US,D,20250612,000000,9.8545,10.0879,9.83,10.03,21851,0
+CRT.US,D,20250613,000000,10.135,10.3796,10,10.09,68405,0
+CRT.US,D,20250616,000000,10.095,10.18,9.9916,10.05,29125,0
+CRT.US,D,20250617,000000,10.12,10.1698,9.9501,9.96,31299,0
+CRT.US,D,20250618,000000,9.96,10.115,9.96,10.03,11087,0
+CRT.US,D,20250620,000000,9.9,9.9,9.75,9.8,27011,0
+CRT.US,D,20250623,000000,9.8,9.8,9.66,9.7,27255,0
+CRT.US,D,20250624,000000,9.7904,9.88,9.71,9.81,11881,0
+CRT.US,D,20250625,000000,9.81,9.8439,9.73,9.75,12681,0
+CRT.US,D,20250626,000000,9.775,9.79,9.76,9.77,7522,0
+CRT.US,D,20250627,000000,9.76,9.9387,9.76,9.835,17380,0
+CRT.US,D,20250630,000000,9.79,9.94,9.74,9.89,32758,0
+CRT.US,D,20250701,000000,9.83,9.99,9.7701,9.86,14453,0
+CRT.US,D,20250702,000000,9.885,9.9099,9.75,9.76,24676,0
+CRT.US,D,20250703,000000,9.7688,9.7993,9.64,9.7,27386,0
+CRT.US,D,20250707,000000,9.7977,9.8799,9.674,9.72,33954,0
+CRT.US,D,20250708,000000,9.76,9.8,9.7359,9.78,6875,0
+CRT.US,D,20250709,000000,9.77,9.83,9.739,9.79,15248,0
+CRT.US,D,20250710,000000,9.7649,9.85,9.715,9.745,9406,0
+CRT.US,D,20250711,000000,9.8173,9.8173,9.71,9.72,10858,0
+CRT.US,D,20250714,000000,9.7902,9.8381,9.7087,9.79,15663,0
+CRT.US,D,20250715,000000,9.77,9.7976,9.71,9.71,23905,0
+CRT.US,D,20250716,000000,9.7809,9.7809,9.7132,9.745,10068,0
+CRT.US,D,20250717,000000,9.75,9.79,9.73,9.755,8420,0
+CRT.US,D,20250718,000000,9.75,9.86,9.7346,9.81,9713,0
+CRT.US,D,20250721,000000,9.77,9.81,9.41,9.5,56033,0
+CRT.US,D,20250722,000000,9.615,9.69,9.5,9.62,12249,0
+CRT.US,D,20250723,000000,9.57,9.6889,9.5001,9.55,18293,0
+CRT.US,D,20250724,000000,9.54,9.5872,9.53,9.54,15082,0
+CRT.US,D,20250725,000000,9.55,9.55,9.49,9.53,37853,0
+CRT.US,D,20250728,000000,9.504,9.6,9.5,9.58,9468,0
+CRT.US,D,20250729,000000,9.5525,9.65,9.35,9.35,47468,0
+CRT.US,D,20250730,000000,9.37,9.3844,9.33,9.35,20264,0
+CRT.US,D,20250731,000000,9.29,9.357,9.15,9.16,25028,0
+CRT.US,D,20250801,000000,9.0769,9.08,8.8,8.9447,40404,0
+CRT.US,D,20250804,000000,8.95,8.95,8.6293,8.7714,44717,0
+CRT.US,D,20250805,000000,8.7701,8.82,8.46,8.64,57684,0
+CRT.US,D,20250806,000000,8.575,8.861,8.575,8.8572,15512,0
+CRT.US,D,20250807,000000,8.83,8.87,8.66,8.66,15758,0
+CRT.US,D,20250808,000000,8.8389,8.8685,8.5903,8.81,32326,0
+CRT.US,D,20250811,000000,8.79,8.8269,8.52,8.55,19158,0
+CRT.US,D,20250812,000000,8.52,8.8899,8.52,8.6,17865,0
+CRT.US,D,20250813,000000,8.73,8.73,8.6,8.68,11295,0
+CRT.US,D,20250814,000000,8.72,8.8681,8.71,8.75,23841,0
+CRT.US,D,20250815,000000,8.75,8.765,8.69,8.69,33376,0
+CRT.US,D,20250818,000000,8.69,8.79,8.69,8.7096,13107,0
+CRT.US,D,20250819,000000,8.75,8.75,8.69,8.6999,28930,0
+CRT.US,D,20250820,000000,8.6875,8.73,8.6875,8.69,10687,0
+CRT.US,D,20250821,000000,8.75,8.75,8.69,8.7,26515,0
+CRT.US,D,20250822,000000,8.69,8.81,8.69,8.79,13933,0
+CRT.US,D,20250825,000000,8.75,8.82,8.69,8.72,20515,0
+CRT.US,D,20250826,000000,8.71,8.8,8.69,8.74,10980,0
+CRT.US,D,20250827,000000,8.8066,8.81,8.69,8.69,13039,0
+CRT.US,D,20250828,000000,8.7256,8.79,8.7039,8.79,11667,0
+CRT.US,D,20250829,000000,8.7878,8.81,8.77,8.7992,5352,0
+CRT.US,D,20250902,000000,8.78,8.8056,8.7305,8.7696,20941,0
+CRT.US,D,20250903,000000,8.75,8.75,8.69,8.7,21993,0
+CRT.US,D,20250904,000000,8.745,8.7889,8.69,8.7,17013,0
+CRT.US,D,20250905,000000,8.7,8.7092,8.69,8.7,22231,0
+CRT.US,D,20250908,000000,8.695,8.7,8.285,8.29,65403,0
+CRT.US,D,20250909,000000,8.28,8.5606,8.2,8.24,38701,0
+CRT.US,D,20250910,000000,8.22,8.34,8.0701,8.08,34716,0
+CRT.US,D,20250911,000000,8.08,8.185,8.01,8.04,27521,0
+CRT.US,D,20250912,000000,8.049,8.1102,7.96,8.03,20201,0
+CRT.US,D,20250915,000000,7.99,8.0099,7.7,7.7,46955,0
+CRT.US,D,20250916,000000,7.69,7.82,7.67,7.72,34591,0
+CRT.US,D,20250917,000000,7.7,7.87,7.67,7.76,17654,0
+CRT.US,D,20250918,000000,7.7597,7.86,7.73,7.8,15605,0
+CRT.US,D,20250919,000000,7.8,7.8613,7.65,7.65,32598,0
+CRT.US,D,20250922,000000,7.6549,7.6549,7.3,7.3028,47279,0
+CRT.US,D,20250923,000000,7.309,7.3668,7.1412,7.25,40493,0
+CRT.US,D,20250924,000000,7.305,7.43,7.2,7.43,20515,0
+CRT.US,D,20250925,000000,7.4399,7.61,7.28,7.36,14180,0
+CRT.US,D,20250926,000000,7.4501,7.65,7.36,7.59,18560,0
+CRT.US,D,20250929,000000,7.55,7.8099,7.5205,7.67,29314,0
+CRT.US,D,20250930,000000,7.614,7.635,7.5,7.54,14662,0
+CRT.US,D,20251001,000000,7.5418,7.59,7.46,7.4825,20038,0
+CRT.US,D,20251002,000000,7.4001,7.5316,7.38,7.43,14825,0
+CRT.US,D,20251003,000000,7.5603,7.7489,7.48,7.66,23091,0
+CRT.US,D,20251006,000000,7.6224,7.685,7.59,7.66,28747,0
+CRT.US,D,20251007,000000,7.65,7.74,7.65,7.7,17039,0
+CRT.US,D,20251008,000000,7.75,7.75,7.65,7.69,16586,0
+CRT.US,D,20251009,000000,7.7,7.7431,7.55,7.59,14964,0
+CRT.US,D,20251010,000000,7.74,7.74,7.5,7.53,24864,0
+CRT.US,D,20251013,000000,7.56,7.7299,7.4,7.4,92260,0
+CRT.US,D,20251014,000000,7.49,7.565,7.43,7.47,10162,0
+CRT.US,D,20251015,000000,7.49,7.72,7.44,7.48,24050,0
+CRT.US,D,20251016,000000,7.4505,7.4505,7.29,7.29,52245,0
+CRT.US,D,20251017,000000,7.29,7.3,7.12,7.15,22500,0
+CRT.US,D,20251020,000000,7.11,7.16,7.07,7.08,21683,0
+CRT.US,D,20251021,000000,7.15,7.16,7.09,7.13,40026,0
+CRT.US,D,20251022,000000,7.1514,7.29,7.1275,7.25,19251,0
+CRT.US,D,20251023,000000,7.3,7.72,7.3,7.64,63748,0
+CRT.US,D,20251024,000000,7.7,8,7.66,7.87,35571,0
+CRT.US,D,20251027,000000,7.73,7.79,7.4,7.46,49697,0
+CRT.US,D,20251028,000000,7.5,7.609,7.46,7.57,26582,0
+CRT.US,D,20251029,000000,7.63,7.64,7.42,7.47,20266,0
+CRT.US,D,20251030,000000,7.52,7.56,7.44,7.5,24656,0
+CRT.US,D,20251031,000000,7.5,7.51,7.405,7.475,21520,0
+CRT.US,D,20251103,000000,7.48,7.8,7.43,7.73,50884,0
+CRT.US,D,20251104,000000,7.7,7.766,7.6,7.63,40944,0
+CRT.US,D,20251105,000000,7.6556,7.67,7.5012,7.62,33057,0
+CRT.US,D,20251106,000000,7.62,7.67,7.5657,7.61,15552,0
+CRT.US,D,20251107,000000,7.61,7.77,7.55,7.77,19153,0
+CRT.US,D,20251110,000000,7.723,7.85,7.7109,7.8,22262,0
+CRT.US,D,20251111,000000,7.8399,8.23,7.75,8.2,71577,0
+CRT.US,D,20251112,000000,8.23,9.2,8.2,8.8,155791,0
+CRT.US,D,20251113,000000,8.73,9.02,8.65,8.79,74748,0
+CRT.US,D,20251114,000000,8.7695,8.99,8.75,8.89,36738,0
+CRT.US,D,20251117,000000,8.75,8.99,8.75,8.84,78776,0
+CRT.US,D,20251118,000000,8.8,8.99,8.75,8.96,41000,0
+CRT.US,D,20251119,000000,8.97,9,8.87,8.95,29226,0
+CRT.US,D,20251120,000000,8.925,9.05,8.81,8.84,16910,0
+CRT.US,D,20251121,000000,8.8328,8.9899,8.795,8.82,36020,0
+CRT.US,D,20251124,000000,8.75,8.78,8.75,8.76,11658,0
+CRT.US,D,20251125,000000,8.75,8.92,8.75,8.84,20098,0
+CRT.US,D,20251126,000000,8.8827,8.8827,8.76,8.85,15302,0
+CRT.US,D,20251128,000000,8.7649,8.9899,8.7649,8.91,8961,0
+CRT.US,D,20251201,000000,8.89,8.89,8.76,8.8,11780,0
+CRT.US,D,20251202,000000,8.8325,8.8599,8.36,8.38,38388,0
+CRT.US,D,20251203,000000,8.36,8.55,8.2937,8.515,31233,0
+CRT.US,D,20251204,000000,8.4703,8.69,8.4703,8.59,7776,0
+CRT.US,D,20251205,000000,8.65,8.7186,8.55,8.61,13349,0
+CRT.US,D,20251208,000000,8.465,8.5,8.27,8.27,44567,0
+CRT.US,D,20251209,000000,8.415,8.42,8.01,8.01,34500,0
+CRT.US,D,20251210,000000,8.2,8.21,7.91,7.94,28076,0
+CRT.US,D,20251211,000000,7.975,8.23,7.9562,8.15,11612,0
+CRT.US,D,20251212,000000,8.22,8.3638,8.16,8.17,13983,0
+CRT.US,D,20251215,000000,8.1,8.2209,8.0001,8.06,16648,0
+CRT.US,D,20251216,000000,8.03,8.04,7.62,7.66,32496,0
+CRT.US,D,20251217,000000,7.775,7.83,7.625,7.625,23492,0
+CRT.US,D,20251218,000000,7.64,7.72,7.34,7.34,29660,0
+CRT.US,D,20251219,000000,7.5352,8.2699,7.35,8.01,103326,0
+CRT.US,D,20251222,000000,8.154,8.154,7.9,7.92,11394,0
+CRT.US,D,20251223,000000,7.9,7.95,7.78,7.89,28656,0
+CRT.US,D,20251224,000000,7.815,8,7.78,7.88,14912,0
+CRT.US,D,20251226,000000,7.8,8.06,7.79,7.89,20038,0
+CRT.US,D,20251229,000000,7.8126,8.1,7.8126,7.99,27542,0
+CRT.US,D,20251230,000000,7.99,8.09,7.94,7.96,35310,0
+CRT.US,D,20251231,000000,7.9001,8.02,7.77,7.95,48222,0
+CRT.US,D,20260102,000000,8,8.02,7.81,7.81,28901,0
+CRT.US,D,20260105,000000,7.84,8.0092,7.8254,8,43446,0
+CRT.US,D,20260106,000000,8.0445,8.22,8.0381,8.14,25005,0
+CRT.US,D,20260107,000000,8.21,8.24,8.0647,8.14,16328,0
+CRT.US,D,20260108,000000,8.1,8.24,8.0901,8.24,31454,0
+CRT.US,D,20260109,000000,8.21,8.24,8.0738,8.2,6757,0
+CRT.US,D,20260112,000000,8.16,8.24,8.15,8.21,13526,0
+CRT.US,D,20260113,000000,8.205,8.26,8.17,8.17,14131,0
+CRT.US,D,20260114,000000,8.3499,8.3499,8.12,8.22,32527,0
+CRT.US,D,20260115,000000,8.21,8.35,8.16,8.22,32087,0
+CRT.US,D,20260116,000000,8.21,8.3,8.16,8.27,29225,0
+CRT.US,D,20260120,000000,8.29,8.65,8.26,8.65,61019,0
+CRT.US,D,20260121,000000,8.65,8.85,8.61,8.84,46757,0
+CRT.US,D,20260122,000000,8.84,8.86,8.26,8.53,37078,0
+CRT.US,D,20260123,000000,8.5892,8.77,8.3001,8.57,44031,0
+CRT.US,D,20260126,000000,8.68,8.71,8.57,8.68,14116,0
+CRT.US,D,20260127,000000,8.75,8.75,8.61,8.73,15939,0
+CRT.US,D,20260128,000000,8.6997,8.7399,8.6,8.7,12310,0
+CRT.US,D,20260129,000000,8.7399,8.8506,8.6,8.76,23275,0
+CRT.US,D,20260130,000000,8.7,8.8,8.625,8.8,21421,0
+CRT.US,D,20260202,000000,8.8,8.8,8.4601,8.61,18302,0
+CRT.US,D,20260203,000000,8.7774,8.7774,8.29,8.48,28876,0
+CRT.US,D,20260204,000000,8.3911,8.6,8.3901,8.54,16226,0
+CRT.US,D,20260205,000000,8.365,8.65,8.3,8.46,25749,0
+CRT.US,D,20260206,000000,8.4,8.6516,8.38,8.47,11730,0
+CRT.US,D,20260209,000000,8.5,8.5523,8.3501,8.47,21361,0
+CRT.US,D,20260210,000000,8.49,8.5208,8.4101,8.51,30642,0
+CRT.US,D,20260211,000000,8.5,8.6299,8.46,8.59,14397,0
+CRT.US,D,20260212,000000,8.6177,8.65,8.46,8.57,15649,0
+CRT.US,D,20260213,000000,8.46,8.67,8.46,8.65,17514,0
+CRT.US,D,20260217,000000,8.55,8.66,8.4,8.56,31609,0
+CRT.US,D,20260218,000000,8.6,8.6808,8.5001,8.68,14647,0
diff --git a/daily/us/nyse stocks/1/cto.us.txt b/daily/us/nyse stocks/1/cto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53171acfd3d27afbb376491e6d27e996429df94b
--- /dev/null
+++ b/daily/us/nyse stocks/1/cto.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTO.US,D,20050225,000000,9.17781,9.5234,9.17781,9.49155,48194.995323178,0
+CTO.US,D,20050228,000000,9.49155,9.49155,9.1359,9.23049,19083.264468253,0
+CTO.US,D,20050301,000000,9.28251,9.48178,9.28251,9.48178,32939.801357365,0
+CTO.US,D,20050302,000000,9.48178,9.63658,9.42944,9.60726,45806.812151401,0
+CTO.US,D,20050303,000000,9.60726,10.2152,9.60726,10.0588,122647.31930394,0
+CTO.US,D,20050304,000000,10.0058,10.0897,9.98436,10.0704,137927.88573372,0
+CTO.US,D,20050307,000000,10.0228,10.5289,10.0228,10.5289,288735.46849348,0
+CTO.US,D,20050308,000000,10.6597,11.0482,10.4787,10.4787,112146.2907757,0
+CTO.US,D,20050309,000000,10.4787,10.4787,10.1902,10.2382,46770.965782501,0
+CTO.US,D,20050310,000000,10.2363,10.8754,10.2363,10.7887,113589.34966436,0
+CTO.US,D,20050311,000000,10.8413,10.9438,10.7076,10.9281,104991.25593435,0
+CTO.US,D,20050314,000000,11.0009,11.5041,11.0009,11.5041,101169.52854791,0
+CTO.US,D,20050315,000000,11.5041,11.6082,11.4688,11.5268,143665.23415039,0
+CTO.US,D,20050316,000000,11.368,11.5162,11.368,11.4089,81610.530380101,0
+CTO.US,D,20050317,000000,11.3569,11.5246,11.3569,11.5246,50586.350052954,0
+CTO.US,D,20050318,000000,11.577,11.6208,11.5041,11.6208,125993.31299083,0
+CTO.US,D,20050321,000000,11.5687,11.6653,11.5354,11.6653,92593.635723888,0
+CTO.US,D,20050322,000000,11.663,11.663,11.5577,11.6296,94480.712732131,0
+CTO.US,D,20050323,000000,11.5559,11.6296,11.5246,11.5246,256265.05771967,0
+CTO.US,D,20050324,000000,11.4732,11.5019,11.3146,11.3169,98794.03160812,0
+CTO.US,D,20050328,000000,11.3169,11.4177,11.2645,11.4089,113110.44440681,0
+CTO.US,D,20050329,000000,11.4089,11.5224,11.3638,11.5224,66815.212323862,0
+CTO.US,D,20050330,000000,11.389,11.8169,11.3146,11.8169,73516.714371628,0
+CTO.US,D,20050331,000000,11.8913,11.9922,11.839,11.9922,188526.92201867,0
+CTO.US,D,20050401,000000,11.9922,12.0234,11.8703,11.8746,84956.52406699,0
+CTO.US,D,20050404,000000,11.9966,12.184,11.9966,12.182,31962.961494274,0
+CTO.US,D,20050405,000000,12.2161,12.4823,12.1653,12.4465,92593.635723888,0
+CTO.US,D,20050406,000000,12.5307,12.5307,12.3002,12.4156,102603.07276258,0
+CTO.US,D,20050407,000000,12.4674,12.5415,12.4173,12.5415,37221.404653383,0
+CTO.US,D,20050408,000000,12.5415,12.5519,12.321,12.3236,50586.350052954,0
+CTO.US,D,20050411,000000,12.3236,12.4674,12.2691,12.321,47243.527924063,0
+CTO.US,D,20050412,000000,12.205,12.3731,12.0175,12.3731,113589.34966436,0
+CTO.US,D,20050413,000000,12.3731,12.3837,12.2672,12.3002,34842.736155596,0
+CTO.US,D,20050414,000000,12.2691,12.2901,12.1007,12.1322,62527.26591185,0
+CTO.US,D,20050415,000000,12.1344,12.1379,11.9755,11.9948,112634.71070725,0
+CTO.US,D,20050418,000000,12.0279,12.3022,11.9966,12.3002,541660.87564225,0
+CTO.US,D,20050419,000000,12.3002,12.6139,12.3002,12.5102,241003.52063786,0
+CTO.US,D,20050420,000000,12.5519,12.583,12.2583,12.5724,118835.10659148,0
+CTO.US,D,20050421,000000,12.5724,12.8495,12.5724,12.7064,162250.56401311,0
+CTO.US,D,20050422,000000,12.7064,12.8236,12.463,12.5934,128847.71518817,0
+CTO.US,D,20050425,000000,12.5934,12.9306,12.5102,12.7609,93066.197865447,0
+CTO.US,D,20050426,000000,12.6871,12.8495,12.6871,12.8183,74934.400796312,0
+CTO.US,D,20050427,000000,12.7817,13.0607,12.6771,12.8643,79704.424023875,0
+CTO.US,D,20050428,000000,12.7817,12.9592,12.7404,12.8344,51550.503684058,0
+CTO.US,D,20050429,000000,12.8867,12.9387,12.7294,12.7917,73516.714371628,0
+CTO.US,D,20050502,000000,12.8451,12.8665,12.5197,12.8665,60611.644881628,0
+CTO.US,D,20050503,000000,12.8665,12.9592,12.5519,12.6562,40072.635292733,0
+CTO.US,D,20050504,000000,12.6981,12.8745,12.6981,12.8136,35803.718228703,0
+CTO.US,D,20050505,000000,12.8344,12.9574,12.7695,12.9574,59165.414434977,0
+CTO.US,D,20050506,000000,12.9813,13.8708,12.9813,13.8685,284428.49273348,0
+CTO.US,D,20050509,000000,13.9745,14.3422,13.7252,14.3422,245770.37230743,0
+CTO.US,D,20050510,000000,14.1712,14.3327,13.9554,14.2066,231460.30262474,0
+CTO.US,D,20050511,000000,14.2066,14.2596,14.0606,14.1839,69200.223937642,0
+CTO.US,D,20050512,000000,14.2066,14.2745,14.0389,14.1877,102140.02529501,0
+CTO.US,D,20050513,000000,14.228,14.3532,14.1224,14.1917,81137.968238543,0
+CTO.US,D,20050516,000000,14.2488,14.8457,14.2488,14.7728,202351.74332781,0
+CTO.US,D,20050517,000000,14.7195,14.794,14.4374,14.794,145561.82583262,0
+CTO.US,D,20050518,000000,14.8876,15.3275,14.8602,15.3146,491547.08773086,0
+CTO.US,D,20050519,000000,15.3363,15.6002,15.3146,15.6002,189468.87474379,0
+CTO.US,D,20050520,000000,15.505,15.925,15.505,15.8913,290638.4032917,0
+CTO.US,D,20050523,000000,15.925,16.6231,15.925,16.6158,576027.87809827,0
+CTO.US,D,20050524,000000,16.292,16.6158,15.1912,15.3275,716331.26077178,0
+CTO.US,D,20050525,000000,15.1181,15.3407,14.8479,14.898,346946.24397134,0
+CTO.US,D,20050526,000000,14.8498,15.6106,14.8498,15.4681,252934.92182277,0
+CTO.US,D,20050527,000000,15.4016,15.716,15.2852,15.3127,114065.08336392,0
+CTO.US,D,20050531,000000,15.2613,16.1974,15.1818,16.0817,252934.92182277,0
+CTO.US,D,20050601,000000,16.0278,16.0278,15.6945,15.7575,202824.30546937,0
+CTO.US,D,20050602,000000,15.716,16.17,15.6655,16.1321,127899.41934705,0
+CTO.US,D,20050603,000000,16.1321,16.3121,15.9776,16.1343,142212.66058774,0
+CTO.US,D,20050606,000000,16.2185,16.3758,16.164,16.3336,115495.45602059,0
+CTO.US,D,20050607,000000,16.4071,16.4465,16.1555,16.1769,88759.222105453,0
+CTO.US,D,20050608,000000,15.9669,16.0082,14.9299,15.0238,275357.83686191,0
+CTO.US,D,20050609,000000,14.8246,15.5586,14.7195,15.4533,209034.21602759,0
+CTO.US,D,20050610,000000,15.505,15.6422,15.4433,15.4662,102140.02529501,0
+CTO.US,D,20050613,000000,15.3615,15.4681,14.9299,15.1912,176094.41467023,0
+CTO.US,D,20050614,000000,15.1181,15.6636,15.0768,15.6526,109282.37390436,0
+CTO.US,D,20050615,000000,15.716,16.03,15.4016,16.0278,132184.19420107,0
+CTO.US,D,20050616,000000,15.925,15.925,15.6636,15.8219,104039.78853525,0
+CTO.US,D,20050617,000000,15.6636,15.7885,15.4016,15.5665,155114.55851974,0
+CTO.US,D,20050620,000000,15.5245,15.7683,15.4328,15.6318,70617.910362324,0
+CTO.US,D,20050621,000000,15.5791,15.716,15.505,15.5224,161781.17342954,0
+CTO.US,D,20050622,000000,15.5684,15.7885,15.009,15.716,79222.347208324,0
+CTO.US,D,20050623,000000,15.925,16.2084,15.3596,15.4139,110722.26123503,0
+CTO.US,D,20050624,000000,15.4139,15.925,15.2332,15.925,218098.52878316,0
+CTO.US,D,20050627,000000,15.8204,16.1343,15.6844,15.9669,84956.52406699,0
+CTO.US,D,20050628,000000,16.0195,17.1086,16.0195,17.0862,339302.78919843,0
+CTO.US,D,20050629,000000,17.0799,17.7563,17.0799,17.7062,320711.11621972,0
+CTO.US,D,20050630,000000,17.6541,18.2302,17.4753,18.0201,305433.72134794,0
+CTO.US,D,20050701,000000,18.1248,18.1248,17.8109,18.0565,96412.191552337,0
+CTO.US,D,20050705,000000,18.1879,18.6498,18.1403,18.3979,176094.41467023,0
+CTO.US,D,20050706,000000,18.3455,18.3868,18.0516,18.2503,141733.75533019,0
+CTO.US,D,20050707,000000,18.1248,18.4881,17.9678,18.3979,156066.02591886,0
+CTO.US,D,20050708,000000,18.3979,18.4392,18.0201,18.3345,185174.58521579,0
+CTO.US,D,20050711,000000,18.4912,18.5448,18.3979,18.4392,166557.5397731,0
+CTO.US,D,20050712,000000,18.3868,18.9109,18.2302,18.5943,189468.87474379,0
+CTO.US,D,20050713,000000,18.6996,18.7535,18.4224,18.5426,71099.987177876,0
+CTO.US,D,20050714,000000,18.5448,18.8271,17.5699,17.8109,339784.866014,0
+CTO.US,D,20050715,000000,17.6015,17.9678,17.2659,17.8634,220007.80669739,0
+CTO.US,D,20050718,000000,17.8634,18.0583,17.3398,17.7062,152710.51755798,0
+CTO.US,D,20050719,000000,17.7062,18.146,17.7062,18.0413,108330.90650526,0
+CTO.US,D,20050720,000000,18.0942,18.2302,17.8634,18.1226,161308.61128799,0
+CTO.US,D,20050721,000000,18.0201,18.0734,17.5298,17.8634,98308.783234573,0
+CTO.US,D,20050722,000000,17.6541,18.366,17.6541,18.2804,129811.86881927,0
+CTO.US,D,20050725,000000,18.437,18.6908,17.9678,17.9678,130772.85089239,0
+CTO.US,D,20050726,000000,17.7585,18.1356,17.7585,17.9748,83031.38836278,0
+CTO.US,D,20050727,000000,18.1522,18.2907,18.0097,18.0917,92593.635723888,0
+CTO.US,D,20050728,000000,18.1047,18.5426,18.1047,18.4247,123595.61514505,0
+CTO.US,D,20050729,000000,18.373,18.6498,18.0201,18.6498,126941.60883195,0
+CTO.US,D,20050801,000000,18.7123,18.8129,18.3367,18.3771,94014.493706567,0
+CTO.US,D,20050802,000000,18.4392,18.4392,18.0223,18.261,75419.649169859,0
+CTO.US,D,20050803,000000,18.1667,18.2804,17.9889,17.9909,111182.1371446,0
+CTO.US,D,20050804,000000,18.0201,18.1248,17.6182,18.0668,139821.30585796,0
+CTO.US,D,20050805,000000,18.0668,18.0668,17.2975,17.5489,181340.17159735,0
+CTO.US,D,20050808,000000,17.323,17.3918,16.1873,16.3983,597499.32573833,0
+CTO.US,D,20050809,000000,16.1343,16.302,15.8254,15.925,327853.46482909,0
+CTO.US,D,20050810,000000,15.9603,16.396,15.925,16.1769,157496.39857553,0
+CTO.US,D,20050811,000000,16.0195,16.3758,16.0195,16.3607,71099.987177876,0
+CTO.US,D,20050812,000000,16.3336,16.4049,15.3826,15.5586,161308.61128799,0
+CTO.US,D,20050815,000000,15.4016,15.4285,14.8457,15.2852,172294.88818976,0
+CTO.US,D,20050816,000000,15.1912,15.244,14.9094,14.94,117401.56237682,0
+CTO.US,D,20050817,000000,14.8668,15.0866,14.7728,14.8356,84468.104135445,0
+CTO.US,D,20050818,000000,14.7095,14.7095,14.1224,14.3327,261060.45341122,0
+CTO.US,D,20050819,000000,14.2176,14.8539,14.0909,14.6411,159392.99025776,0
+CTO.US,D,20050822,000000,14.5364,15.0768,14.2488,14.98,122647.31930394,0
+CTO.US,D,20050823,000000,14.9299,15.2959,14.6676,14.7218,96412.191552337,0
+CTO.US,D,20050824,000000,14.6694,15.5586,14.6694,15.1912,63951.295452525,0
+CTO.US,D,20050825,000000,15.1389,15.1912,14.8899,14.898,42470.333138504,0
+CTO.US,D,20050826,000000,14.9507,15.003,14.4832,14.49,91638.996766775,0
+CTO.US,D,20050829,000000,14.3327,14.4585,14.228,14.3011,94480.712732131,0
+CTO.US,D,20050830,000000,14.2488,14.5105,14.228,14.4374,113589.34966436,0
+CTO.US,D,20050831,000000,14.49,15.716,14.49,15.716,144616.70154951,0
+CTO.US,D,20050901,000000,15.716,15.716,15.2231,15.5372,69672.786079203,0
+CTO.US,D,20050902,000000,15.5898,15.5898,15.003,15.0658,33875.410966497,0
+CTO.US,D,20050906,000000,15.1389,16.1343,15.1389,16.1138,137452.15203417,0
+CTO.US,D,20050907,000000,16.2601,16.3443,16.1343,16.1769,113110.44440681,0
+CTO.US,D,20050908,000000,16.1246,16.1513,15.6106,15.6636,54874.296464967,0
+CTO.US,D,20050909,000000,15.7112,15.7575,15.4533,15.4851,75882.696637428,0
+CTO.US,D,20050912,000000,15.6422,15.7112,15.5939,15.6507,43919.735143154,0
+CTO.US,D,20050913,000000,15.6526,15.896,15.5898,15.5898,43919.735143154,0
+CTO.US,D,20050914,000000,15.6422,15.6422,14.94,15.265,104525.03690879,0
+CTO.US,D,20050915,000000,15.1601,15.1601,14.6048,14.6152,97842.564209005,0
+CTO.US,D,20050916,000000,14.6152,14.6152,14.4585,14.5644,233845.31423852,0
+CTO.US,D,20050919,000000,14.6152,14.6152,14.0606,14.1098,86868.97353921,0
+CTO.US,D,20050920,000000,14.0389,14.427,13.8507,14.1937,136970.07521862,0
+CTO.US,D,20050921,000000,14.2829,14.7728,14.2829,14.4374,113589.34966436,0
+CTO.US,D,20050922,000000,14.2596,14.5105,14.0413,14.2488,105945.89489147,0
+CTO.US,D,20050923,000000,14.3011,14.3011,14.0433,14.1937,102603.07276258,0
+CTO.US,D,20050926,000000,14.1433,14.2488,14.0499,14.1857,63951.295452525,0
+CTO.US,D,20050927,000000,14.1335,14.1857,13.9326,14.1675,44868.030984274,0
+CTO.US,D,20050928,000000,14.1605,14.247,13.8279,13.8279,72530.359834547,0
+CTO.US,D,20050929,000000,13.7252,13.9064,13.0652,13.9064,199487.82645647,0
+CTO.US,D,20050930,000000,13.8708,14.5427,13.8298,14.2488,158447.86597465,0
+CTO.US,D,20051003,000000,14.1959,14.3011,13.4814,13.5148,165580.69991001,0
+CTO.US,D,20051004,000000,13.3061,13.5669,13.2027,13.2074,76355.25877899,0
+CTO.US,D,20051005,000000,13.1484,13.2239,12.627,12.6304,146028.0448582,0
+CTO.US,D,20051006,000000,12.627,12.6771,12.5143,12.5638,139342.40060041,0
+CTO.US,D,20051007,000000,12.583,12.9495,12.583,12.7313,85904.819908107,0
+CTO.US,D,20051010,000000,12.7294,12.8344,11.902,11.9456,141251.67851463,0
+CTO.US,D,20051011,000000,12.049,12.3085,11.839,11.9282,92111.558908336,0
+CTO.US,D,20051012,000000,11.8762,11.9437,10.8206,11.2645,254377.98071142,0
+CTO.US,D,20051013,000000,11.2125,11.483,10.8461,11.169,132669.44257462,0
+CTO.US,D,20051014,000000,11.3361,11.9229,11.3213,11.3966,182291.63899647,0
+CTO.US,D,20051017,000000,11.4495,11.902,11.4414,11.8364,133138.83315818,0
+CTO.US,D,20051018,000000,11.7895,11.7895,11.2941,11.4878,132669.44257462,0
+CTO.US,D,20051019,000000,11.4414,12.4213,11.3777,12.4213,134575.54893085,0
+CTO.US,D,20051020,000000,12.4674,12.48,11.443,11.577,124071.34884461,0
+CTO.US,D,20051021,000000,11.577,11.9649,11.4196,11.7347,187064.83378203,0
+CTO.US,D,20051024,000000,11.7347,12.2123,11.7347,12.1742,57268.822752741,0
+CTO.US,D,20051025,000000,11.9649,12.3627,11.9649,12.1505,62527.26591185,0
+CTO.US,D,20051026,000000,12.205,12.5724,11.8411,12.0279,79222.347208324,0
+CTO.US,D,20051027,000000,11.9755,12.2602,11.2727,11.6277,138403.61943328,0
+CTO.US,D,20051028,000000,11.6794,11.9395,11.3146,11.9395,68730.833354077,0
+CTO.US,D,20051031,000000,11.839,12.5724,11.839,12.4762,134575.54893085,0
+CTO.US,D,20051101,000000,12.4233,12.4233,11.9377,12.205,45806.812151401,0
+CTO.US,D,20051102,000000,12.1007,12.6771,11.9456,12.5724,177055.39674333,0
+CTO.US,D,20051103,000000,12.6139,12.6562,12.2583,12.4156,68730.833354077,0
+CTO.US,D,20051104,000000,12.4674,12.6771,12.2625,12.294,89704.346388574,0
+CTO.US,D,20051107,000000,12.3416,12.5749,11.9755,12.3022,57744.556452296,0
+CTO.US,D,20051108,000000,12.0754,12.3106,11.7371,12.2161,181340.17159735,0
+CTO.US,D,20051109,000000,12.205,12.6771,12.205,12.4689,46770.965782501,0
+CTO.US,D,20051110,000000,12.583,12.991,12.4526,12.9813,72530.359834547,0
+CTO.US,D,20051111,000000,12.9813,13.2535,12.5241,12.7423,160347.62921487,0
+CTO.US,D,20051114,000000,12.794,13.0333,12.7105,12.8766,49644.397327832,0
+CTO.US,D,20051115,000000,12.8766,13.2004,12.8369,12.9236,63951.295452525,0
+CTO.US,D,20051116,000000,12.991,13.0438,12.4156,12.4443,138403.61943328,0
+CTO.US,D,20051117,000000,12.4213,12.7379,12.4213,12.7169,55847.964770059,0
+CTO.US,D,20051118,000000,12.7379,13.0333,12.7082,12.9387,57744.556452296,0
+CTO.US,D,20051121,000000,13.0715,13.1989,12.8867,13.1794,50586.350052954,0
+CTO.US,D,20051122,000000,13.1589,13.4738,13.151,13.2557,67297.289139414,0
+CTO.US,D,20051123,000000,13.3061,13.5198,13.2535,13.3899,50586.350052954,0
+CTO.US,D,20051125,000000,13.4417,13.4417,13.1484,13.3165,28639.168713365,0
+CTO.US,D,20051128,000000,13.3061,13.3644,13.2427,13.2427,48673.900580735,0
+CTO.US,D,20051129,000000,13.2427,13.4064,13.2239,13.3659,51065.25531051,0
+CTO.US,D,20051130,000000,13.4104,13.5129,13.3562,13.4928,28157.091897814,0
+CTO.US,D,20051201,000000,13.5454,13.8818,13.5454,13.7225,60120.053392088,0
+CTO.US,D,20051202,000000,13.746,14.0309,13.6724,14.002,50586.350052954,0
+CTO.US,D,20051205,000000,13.9518,14.002,13.7062,13.746,78258.193577217,0
+CTO.US,D,20051206,000000,13.7986,13.9931,13.7481,13.8446,37221.404653383,0
+CTO.US,D,20051207,000000,13.8919,13.8919,13.7775,13.8216,19562.169725807,0
+CTO.US,D,20051208,000000,13.8298,14.112,13.8298,13.9134,29111.730854926,0
+CTO.US,D,20051209,000000,13.8614,14.0477,13.8361,14.0477,23869.145485801,0
+CTO.US,D,20051212,000000,14.1001,14.1959,14.0389,14.1959,18134.968627134,0
+CTO.US,D,20051213,000000,14.3422,14.3507,14.2574,14.3327,33402.848824935,0
+CTO.US,D,20051214,000000,14.2809,14.713,14.2785,14.6612,57744.556452296,0
+CTO.US,D,20051215,000000,14.699,14.699,14.2596,14.5389,49644.397327832,0
+CTO.US,D,20051216,000000,14.7195,14.9299,14.5342,14.6259,203775.77286849,0
+CTO.US,D,20051219,000000,14.7514,14.7514,14.1098,14.1695,80659.062980986,0
+CTO.US,D,20051220,000000,14.2214,14.3011,13.6898,13.7413,66815.212323862,0
+CTO.US,D,20051221,000000,13.6898,14.5168,13.6898,13.727,80183.329281429,0
+CTO.US,D,20051222,000000,13.7775,14.1167,13.4104,13.5864,44868.030984274,0
+CTO.US,D,20051223,000000,13.5337,13.6201,13.4126,13.4839,55847.964770059,0
+CTO.US,D,20051227,000000,13.4839,13.6201,13.3496,13.5265,66336.307066306,0
+CTO.US,D,20051228,000000,13.5785,14.4585,13.5785,14.4333,187064.83378203,0
+CTO.US,D,20051229,000000,14.3532,14.5644,14.1857,14.5626,85904.819908107,0
+CTO.US,D,20051230,000000,14.4374,14.9299,14.3532,14.8558,192316.93382514,0
+CTO.US,D,20060103,000000,14.9299,14.9819,14.2344,14.9378,99739.155891242,0
+CTO.US,D,20060104,000000,14.898,15.2108,14.8189,15.0825,74934.400796312,0
+CTO.US,D,20060105,000000,15.0551,15.0866,14.8246,14.9378,52492.456409179,0
+CTO.US,D,20060106,000000,14.9819,14.9819,14.5316,14.8643,37221.404653383,0
+CTO.US,D,20060109,000000,14.8128,14.839,14.5718,14.5739,61578.970070731,0
+CTO.US,D,20060110,000000,14.5881,14.8753,14.5216,14.7174,87347.878796767,0
+CTO.US,D,20060111,000000,14.6654,14.6654,13.9134,14.4567,48194.995323178,0
+CTO.US,D,20060112,000000,14.3011,14.3785,14.0695,14.2785,44389.125726718,0
+CTO.US,D,20060113,000000,14.2381,14.3532,14.0974,14.1981,11455.667485346,0
+CTO.US,D,20060117,000000,14.1453,14.2344,13.8298,14.2085,35803.718228703,0
+CTO.US,D,20060118,000000,14.1224,14.1224,13.7517,14.0077,25296.346584474,0
+CTO.US,D,20060119,000000,14.0035,14.2447,14.0035,14.2365,32451.38142582,0
+CTO.US,D,20060120,000000,14.1959,14.1959,13.6724,13.9326,52492.456409179,0
+CTO.US,D,20060123,000000,13.8818,13.983,13.8544,13.8655,19562.169725807,0
+CTO.US,D,20060124,000000,13.8635,14.1795,13.8635,14.1001,44389.125726718,0
+CTO.US,D,20060125,000000,14.1433,14.1695,14.0246,14.0606,26238.299309599,0
+CTO.US,D,20060126,000000,14.1145,14.6553,14.1145,14.5626,67297.289139414,0
+CTO.US,D,20060127,000000,14.4061,14.6048,14.1959,14.49,87814.097822332,0
+CTO.US,D,20060130,000000,14.5427,14.9068,14.454,14.5812,35315.298297158,0
+CTO.US,D,20060131,000000,14.7514,14.8246,14.701,14.7918,62042.0175383,0
+CTO.US,D,20060201,000000,14.7514,14.9359,14.7306,14.8788,38182.386726488,0
+CTO.US,D,20060202,000000,14.8772,14.8772,14.5644,14.672,68730.833354077,0
+CTO.US,D,20060203,000000,14.6219,14.6654,14.3594,14.3725,56317.355353622,0
+CTO.US,D,20060206,000000,14.4585,14.5256,14.2488,14.4585,62527.26591185,0
+CTO.US,D,20060207,000000,14.4061,14.4061,13.4186,13.5265,74934.400796312,0
+CTO.US,D,20060208,000000,13.5785,13.7775,12.9832,13.2004,138403.61943328,0
+CTO.US,D,20060209,000000,13.2535,13.5148,12.7796,13.1179,75419.649169859,0
+CTO.US,D,20060210,000000,13.2259,13.2259,12.8867,13.0848,30542.103511596,0
+CTO.US,D,20060213,000000,13.1179,13.1179,12.8369,12.9387,37221.404653383,0
+CTO.US,D,20060214,000000,12.991,13.5148,12.9387,13.1384,58223.461709851,0
+CTO.US,D,20060215,000000,13.1179,13.1794,12.9068,13.0438,62042.0175383,0
+CTO.US,D,20060216,000000,13.0438,13.2222,12.889,12.9387,85419.571534561,0
+CTO.US,D,20060217,000000,12.964,13.0162,12.7817,12.9182,35315.298297158,0
+CTO.US,D,20060221,000000,12.9068,13.0759,12.8766,12.922,107369.92443215,0
+CTO.US,D,20060222,000000,12.9706,13.4313,12.9068,13.1589,107858.34436369,0
+CTO.US,D,20060223,000000,13.2093,13.3704,13.1384,13.3373,109282.37390436,0
+CTO.US,D,20060224,000000,13.2849,13.582,13.2849,13.4906,78258.193577217,0
+CTO.US,D,20060227,000000,13.4906,13.7497,13.4545,13.7497,42952.409954055,0
+CTO.US,D,20060228,000000,13.746,13.7879,13.5599,13.6201,40072.635292733,0
+CTO.US,D,20060301,000000,13.6201,14.0098,13.5889,14.002,105945.89489147,0
+CTO.US,D,20060302,000000,13.9493,14.0186,13.9134,13.9449,77294.039946117,0
+CTO.US,D,20060303,000000,13.8919,13.9907,13.7775,13.9134,112146.2907757,0
+CTO.US,D,20060306,000000,13.9134,13.9601,13.6936,13.6936,47725.604739615,0
+CTO.US,D,20060307,000000,13.6936,13.7349,13.4104,13.4145,45337.421567837,0
+CTO.US,D,20060308,000000,13.4666,13.4814,13.2635,13.4104,39133.854125606,0
+CTO.US,D,20060309,000000,13.5148,13.5148,13.1794,13.2111,32939.801357365,0
+CTO.US,D,20060310,000000,13.2111,13.3562,13.1273,13.2367,210455.07401028,0
+CTO.US,D,20060313,000000,13.2512,13.2535,13.0866,13.1273,43919.735143154,0
+CTO.US,D,20060314,000000,13.0759,13.1815,13.0122,13.1421,60120.053392088,0
+CTO.US,D,20060315,000000,13.1794,13.4461,13.1794,13.2004,89234.95580501,0
+CTO.US,D,20060316,000000,13.2326,13.3354,13.1648,13.1794,68730.833354077,0
+CTO.US,D,20060317,000000,13.1794,13.2004,12.889,12.991,315937.92143417,0
+CTO.US,D,20060320,000000,13.0333,13.1273,12.9283,12.9706,43424.972095614,0
+CTO.US,D,20060321,000000,12.9387,13.2535,12.8136,12.8542,57744.556452296,0
+CTO.US,D,20060322,000000,12.8867,12.8867,12.7917,12.8218,44868.030984274,0
+CTO.US,D,20060323,000000,12.8218,13.0964,12.7903,12.8643,49644.397327832,0
+CTO.US,D,20060324,000000,12.8971,13.2427,12.8473,13.1484,296356.72236039,0
+CTO.US,D,20060327,000000,13.1068,13.1484,12.8867,12.9387,576976.17393941,0
+CTO.US,D,20060328,000000,12.9119,12.991,12.8703,12.991,49644.397327832,0
+CTO.US,D,20060329,000000,12.9283,13.0333,12.8369,12.991,69200.223937642,0
+CTO.US,D,20060330,000000,12.9387,13.0964,12.8905,12.9283,47725.604739615,0
+CTO.US,D,20060331,000000,12.9813,13.0189,12.889,13.0189,63475.561752967,0
+CTO.US,D,20060403,000000,12.9706,13.0759,12.7294,12.8303,84468.104135445,0
+CTO.US,D,20060404,000000,12.8072,12.8072,12.6247,12.6291,62042.0175383,0
+CTO.US,D,20060405,000000,12.6291,12.765,12.5307,12.7505,97842.564209005,0
+CTO.US,D,20060406,000000,12.7713,12.8072,12.55,12.5724,102603.07276258,0
+CTO.US,D,20060407,000000,12.5724,12.5974,12.5011,12.5285,115022.89387903,0
+CTO.US,D,20060410,000000,12.5724,12.5724,12.4674,12.4974,127414.1709735,0
+CTO.US,D,20060411,000000,12.4974,12.5724,12.3416,12.4361,76355.25877899,0
+CTO.US,D,20060412,000000,12.4566,12.5102,12.3564,12.3917,70148.519778761,0
+CTO.US,D,20060413,000000,12.3438,12.3627,12.2713,12.3501,58689.680735419,0
+CTO.US,D,20060417,000000,12.3501,12.3501,12.0632,12.1032,151289.65957529,0
+CTO.US,D,20060418,000000,12.1051,12.3605,12.0588,12.3378,185647.14735735,0
+CTO.US,D,20060419,000000,12.2583,12.3403,12.2521,12.3249,156541.75961842,0
+CTO.US,D,20060420,000000,12.3312,12.3312,12.2486,12.321,84468.104135445,0
+CTO.US,D,20060421,000000,12.3517,12.3517,12.2486,12.3271,113589.34966436,0
+CTO.US,D,20060424,000000,12.1531,12.9994,11.9755,12.6247,408039.96566851,0
+CTO.US,D,20060425,000000,12.5724,12.5724,12.3002,12.4156,1894159.0972524,0
+CTO.US,D,20060426,000000,12.3649,12.48,12.3627,12.4674,73982.933397194,0
+CTO.US,D,20060427,000000,12.4156,12.6247,12.3837,12.5749,110722.26123503,0
+CTO.US,D,20060428,000000,12.5724,12.8202,12.5724,12.8202,54874.296464967,0
+CTO.US,D,20060501,000000,12.7817,12.9473,12.7635,12.8559,99739.155891242,0
+CTO.US,D,20060502,000000,12.8559,12.9706,12.7817,12.9539,46770.965782501,0
+CTO.US,D,20060503,000000,12.9068,12.9813,12.9068,12.9182,372724.66737135,0
+CTO.US,D,20060504,000000,12.8665,12.9495,12.6685,12.9283,82083.09252166,0
+CTO.US,D,20060505,000000,12.9387,13.2093,12.9387,13.0545,283483.36845035,0
+CTO.US,D,20060508,000000,13.2004,13.2004,12.9813,13.0438,79222.347208324,0
+CTO.US,D,20060509,000000,13.0964,13.0964,12.9473,12.9592,54874.296464967,0
+CTO.US,D,20060510,000000,12.9425,13.0333,12.9068,12.9283,81137.968238543,0
+CTO.US,D,20060511,000000,12.9028,12.9028,12.3627,12.4299,105479.6758659,0
+CTO.US,D,20060512,000000,12.3837,12.5102,12.2691,12.3334,122647.31930394,0
+CTO.US,D,20060515,000000,12.2924,12.3938,12.2287,12.2672,69672.786079203,0
+CTO.US,D,20060516,000000,12.3106,12.3403,12.2486,12.2486,38664.463542043,0
+CTO.US,D,20060517,000000,12.195,12.2312,11.9878,12.2312,69200.223937642,0
+CTO.US,D,20060518,000000,12.2833,12.7817,12.205,12.6619,112146.2907757,0
+CTO.US,D,20060519,000000,12.6102,12.6102,12.1786,12.2877,63951.295452525,0
+CTO.US,D,20060522,000000,12.2375,12.5437,12.1467,12.4465,53450.266924289,0
+CTO.US,D,20060523,000000,12.4465,12.7423,12.4043,12.4156,77294.039946117,0
+CTO.US,D,20060524,000000,12.3002,12.3627,11.9099,12.1139,114065.08336392,0
+CTO.US,D,20060525,000000,12.08,12.3403,12.08,12.2375,38182.386726488,0
+CTO.US,D,20060526,000000,12.2901,12.5329,12.2901,12.4689,136970.07521862,0
+CTO.US,D,20060530,000000,12.4781,12.5478,12.3151,12.3517,49644.397327832,0
+CTO.US,D,20060531,000000,12.3002,12.3002,12.0357,12.1742,96881.5821359,0
+CTO.US,D,20060601,000000,12.2267,12.3438,12.1139,12.2583,58689.680735419,0
+CTO.US,D,20060602,000000,12.3106,12.3627,12.0632,12.1007,63006.171169404,0
+CTO.US,D,20060605,000000,12.0858,12.195,12.0424,12.0424,150347.70685017,0
+CTO.US,D,20060606,000000,12.0944,12.1218,11.9437,11.984,132669.44257462,0
+CTO.US,D,20060607,000000,11.9649,11.9985,11.9229,11.9437,195675.61374402,0
+CTO.US,D,20060608,000000,11.9437,12.049,11.7769,11.8554,310197.40145951,0
+CTO.US,D,20060609,000000,11.902,11.9247,11.839,11.8431,82568.34089521,0
+CTO.US,D,20060612,000000,11.839,11.9178,11.839,11.839,144137.79629195,0
+CTO.US,D,20060613,000000,11.839,12.038,11.7347,11.7451,172294.88818976,0
+CTO.US,D,20060614,000000,11.7769,11.839,11.577,11.5874,197575.37698426,0
+CTO.US,D,20060615,000000,11.5874,11.6817,11.471,11.5001,290638.4032917,0
+CTO.US,D,20060616,000000,11.4515,11.4565,11.1816,11.2667,468642.09587617,0
+CTO.US,D,20060619,000000,11.2941,11.2941,10.8962,10.9381,145561.82583262,0
+CTO.US,D,20060620,000000,10.9381,11.1724,10.9381,10.9798,65362.638761214,0
+CTO.US,D,20060621,000000,11.0321,11.2579,11.0009,11.0438,68730.833354077,0
+CTO.US,D,20060622,000000,10.9634,11.1872,10.93,11.0176,70148.519778761,0
+CTO.US,D,20060623,000000,10.9502,11.0907,10.93,11.0009,42470.333138504,0
+CTO.US,D,20060626,000000,10.9486,11.127,10.9464,11.0462,76355.25877899,0
+CTO.US,D,20060627,000000,11.0217,11.1096,11.0025,11.068,118349.85821793,0
+CTO.US,D,20060628,000000,11.068,11.1055,10.9861,11.0971,90671.671577676,0
+CTO.US,D,20060629,000000,11.1055,11.4622,11.1055,11.4303,227641.74679629,0
+CTO.US,D,20060630,000000,11.483,11.5539,11.1917,11.5539,122168.41404638,0
+CTO.US,D,20060703,000000,11.5019,11.5019,11.2008,11.2045,42470.333138504,0
+CTO.US,D,20060705,000000,11.1894,11.3991,11.1075,11.2964,90186.423204125,0
+CTO.US,D,20060706,000000,11.2434,11.5123,11.2434,11.3213,32939.801357365,0
+CTO.US,D,20060707,000000,11.3276,11.4055,11.1166,11.127,56796.260611179,0
+CTO.US,D,20060710,000000,11.1793,11.5687,11.1601,11.4959,66815.212323862,0
+CTO.US,D,20060711,000000,11.5246,11.5246,11.2964,11.4811,37700.30991094,0
+CTO.US,D,20060712,000000,11.4471,11.4471,11.1601,11.1601,72048.283018995,0
+CTO.US,D,20060713,000000,11.1374,11.2008,11.0321,11.0633,81610.530380101,0
+CTO.US,D,20060714,000000,11.0633,11.1648,11.0321,11.0608,95438.523247241,0
+CTO.US,D,20060717,000000,11.0321,11.1939,11.0321,11.1576,65362.638761214,0
+CTO.US,D,20060718,000000,11.1166,11.2415,10.9798,11.2415,94950.103315696,0
+CTO.US,D,20060719,000000,11.2415,11.8052,11.2415,11.773,48673.900580735,0
+CTO.US,D,20060720,000000,11.7579,11.797,11.6082,11.6522,53450.266924289,0
+CTO.US,D,20060721,000000,11.6498,11.7028,11.5974,11.6612,61090.550139185,0
+CTO.US,D,20060724,000000,11.7132,12.2032,11.7132,12.2032,44389.125726718,0
+CTO.US,D,20060725,000000,12.1653,12.7817,12.1531,12.6771,53926.00062385,0
+CTO.US,D,20060726,000000,12.6247,12.9365,12.2583,12.7713,86390.068281658,0
+CTO.US,D,20060727,000000,12.8236,12.8236,12.2583,12.3106,37700.30991094,0
+CTO.US,D,20060728,000000,12.321,12.8867,12.321,12.8745,45337.421567837,0
+CTO.US,D,20060731,000000,12.7713,12.7713,12.5329,12.6562,43919.735143154,0
+CTO.US,D,20060801,000000,12.6038,12.6038,12.3236,12.3797,99272.936865676,0
+CTO.US,D,20060802,000000,12.4321,12.9306,12.4321,12.6871,105479.6758659,0
+CTO.US,D,20060803,000000,12.6871,12.991,12.5724,12.9893,43424.972095614,0
+CTO.US,D,20060804,000000,12.991,13.0438,12.6771,12.7505,67297.289139414,0
+CTO.US,D,20060807,000000,12.6789,12.6789,12.5685,12.6522,22924.021202681,0
+CTO.US,D,20060808,000000,12.7041,12.7041,12.4274,12.4712,43424.972095614,0
+CTO.US,D,20060809,000000,12.5241,12.6061,12.2877,12.2877,40072.635292733,0
+CTO.US,D,20060810,000000,12.1531,12.3564,12.1531,12.3564,33402.848824935,0
+CTO.US,D,20060811,000000,12.3066,12.4043,12.2098,12.3106,36745.670953826,0
+CTO.US,D,20060814,000000,12.3627,12.4339,12.3249,12.3249,24344.879185359,0
+CTO.US,D,20060815,000000,12.4674,12.7817,12.4252,12.7817,20523.151798913,0
+CTO.US,D,20060816,000000,12.7294,13.0333,12.6159,13.0207,19562.169725807,0
+CTO.US,D,20060817,000000,13.1273,13.3588,13.0964,13.2427,56796.260611179,0
+CTO.US,D,20060818,000000,13.3061,13.3849,13.2849,13.3206,38182.386726488,0
+CTO.US,D,20060821,000000,13.3521,13.4609,13.2997,13.3682,41036.788923837,0
+CTO.US,D,20060822,000000,13.4104,13.5337,13.4,13.429,37221.404653383,0
+CTO.US,D,20060823,000000,13.354,13.354,12.9949,13.0041,26720.37612515,0
+CTO.US,D,20060824,000000,13.1068,13.5363,12.9893,13.4313,57268.822752741,0
+CTO.US,D,20060825,000000,13.3789,13.3789,12.993,12.993,36745.670953826,0
+CTO.US,D,20060828,000000,13.0018,13.3659,13.0018,13.167,23869.145485801,0
+CTO.US,D,20060829,000000,13.1156,13.5971,13.0438,13.5785,53450.266924289,0
+CTO.US,D,20060830,000000,13.5889,14.1433,13.3874,14.1019,58689.680735419,0
+CTO.US,D,20060831,000000,14.1019,14.1167,13.9045,13.9641,43919.735143154,0
+CTO.US,D,20060901,000000,13.8298,13.9231,13.8298,13.8298,18610.702326692,0
+CTO.US,D,20060905,000000,13.8298,13.8298,13.6201,13.6618,37700.30991094,0
+CTO.US,D,20060906,000000,13.6201,13.6201,13.1589,13.1589,35803.718228703,0
+CTO.US,D,20060907,000000,13.0759,13.2947,12.991,13.1589,50586.350052954,0
+CTO.US,D,20060908,000000,13.1589,13.2239,13.0866,13.2004,104039.78853525,0
+CTO.US,D,20060911,000000,13.1484,13.4,13.1484,13.3588,58689.680735419,0
+CTO.US,D,20060912,000000,13.3588,13.5467,13.3206,13.4086,49644.397327832,0
+CTO.US,D,20060913,000000,13.3899,13.4275,13.3373,13.3982,40072.635292733,0
+CTO.US,D,20060914,000000,13.4017,13.4017,13.2535,13.3789,23393.411786244,0
+CTO.US,D,20060915,000000,13.4738,13.6283,13.4104,13.5129,163224.2323182,0
+CTO.US,D,20060918,000000,13.5098,13.6201,13.354,13.3682,48194.995323178,0
+CTO.US,D,20060919,000000,13.4205,13.4738,13.1815,13.2535,30072.712928032,0
+CTO.US,D,20060920,000000,13.2535,13.4565,13.2535,13.4104,28639.168713365,0
+CTO.US,D,20060921,000000,13.3899,13.4126,13.1484,13.1604,44868.030984274,0
+CTO.US,D,20060922,000000,13.1484,13.1528,12.991,13.0162,46770.965782501,0
+CTO.US,D,20060925,000000,13.0162,13.4394,13.0162,13.3789,51550.503684058,0
+CTO.US,D,20060926,000000,13.429,13.4713,13.3659,13.4,43919.735143154,0
+CTO.US,D,20060927,000000,13.4,13.5098,13.3874,13.4521,27202.452940702,0
+CTO.US,D,20060928,000000,13.5054,13.5454,13.4313,13.4313,34354.316224051,0
+CTO.US,D,20060929,000000,13.4104,13.5148,13.4104,13.4461,68264.614328513,0
+CTO.US,D,20061002,000000,13.4461,13.5363,13.3899,13.4946,112146.2907757,0
+CTO.US,D,20061003,000000,13.4417,13.5744,13.4104,13.5079,94480.712732131,0
+CTO.US,D,20061004,000000,13.4628,13.7904,13.4521,13.7585,95920.600062793,0
+CTO.US,D,20061005,000000,13.7062,13.7564,13.4313,13.6201,88286.659963893,0
+CTO.US,D,20061006,000000,13.6201,13.6201,13.5148,13.5669,35315.298297158,0
+CTO.US,D,20061009,000000,13.5148,13.7106,13.5148,13.6936,28639.168713365,0
+CTO.US,D,20061010,000000,13.6413,13.6936,13.5669,13.6283,25753.050936049,0
+CTO.US,D,20061011,000000,13.6201,13.6223,13.5669,13.5669,30542.103511596,0
+CTO.US,D,20061012,000000,13.6201,13.8087,13.6201,13.7538,63006.171169404,0
+CTO.US,D,20061013,000000,13.7225,13.7961,13.6302,13.6677,35315.298297158,0
+CTO.US,D,20061016,000000,13.6201,13.7705,13.6201,13.7106,48673.900580735,0
+CTO.US,D,20061017,000000,13.6576,13.6993,13.6366,13.6434,36745.670953826,0
+CTO.US,D,20061018,000000,13.3704,13.7961,13.3704,13.7147,26238.299309599,0
+CTO.US,D,20061019,000000,13.6618,13.7879,13.6618,13.7252,37221.404653383,0
+CTO.US,D,20061020,000000,13.7775,13.7822,13.6413,13.6618,28639.168713365,0
+CTO.US,D,20061023,000000,13.6097,13.8818,13.5574,13.8708,41531.551971377,0
+CTO.US,D,20061024,000000,13.8507,13.8796,13.8235,13.8521,42470.333138504,0
+CTO.US,D,20061025,000000,13.8521,13.8591,13.7775,13.8298,116916.31400326,0
+CTO.US,D,20061026,000000,13.8487,13.8487,13.7944,13.8298,28157.091897814,0
+CTO.US,D,20061027,000000,13.8087,13.8279,13.647,13.6936,77769.773645675,0
+CTO.US,D,20061030,000000,13.6413,13.746,13.5766,13.6201,166557.5397731,0
+CTO.US,D,20061031,000000,13.6724,13.685,13.5221,13.5574,120259.13613215,0
+CTO.US,D,20061101,000000,13.6097,13.6413,13.2427,13.272,57744.556452296,0
+CTO.US,D,20061102,000000,13.2222,13.4041,13.2004,13.3266,192316.93382514,0
+CTO.US,D,20061103,000000,13.3789,13.4104,13.2427,13.274,35315.298297158,0
+CTO.US,D,20061106,000000,13.274,13.3899,13.2004,13.3496,35315.298297158,0
+CTO.US,D,20061107,000000,13.2973,13.599,13.2893,13.5148,37221.404653383,0
+CTO.US,D,20061108,000000,13.5148,13.8544,13.5148,13.7665,41036.788923837,0
+CTO.US,D,20061109,000000,13.7106,13.746,13.4104,13.4126,27202.452940702,0
+CTO.US,D,20061110,000000,13.4126,13.4906,13.3061,13.3121,31962.961494274,0
+CTO.US,D,20061113,000000,13.331,13.6201,13.3165,13.6201,22435.601271135,0
+CTO.US,D,20061114,000000,13.6176,13.8446,13.4104,13.8446,68264.614328513,0
+CTO.US,D,20061115,000000,13.8406,13.8635,13.7961,13.8635,64886.905061653,0
+CTO.US,D,20061116,000000,13.8614,14.2422,13.8406,14.1959,46770.965782501,0
+CTO.US,D,20061117,000000,14.1433,14.1433,13.599,13.7727,51065.25531051,0
+CTO.US,D,20061120,000000,13.6511,13.9872,13.5889,13.9745,28157.091897814,0
+CTO.US,D,20061121,000000,13.9345,14.247,13.8655,14.2066,83031.38836278,0
+CTO.US,D,20061122,000000,14.2258,14.5626,14.1857,14.5569,40561.05522428,0
+CTO.US,D,20061124,000000,14.5048,14.5607,14.4601,14.5105,12407.134884461,0
+CTO.US,D,20061127,000000,14.4585,14.5464,14.3785,14.4585,124562.94033416,0
+CTO.US,D,20061128,000000,14.4585,14.6048,14.4585,14.5105,57268.822752741,0
+CTO.US,D,20061129,000000,14.5626,14.9507,14.5342,14.94,46770.965782501,0
+CTO.US,D,20061130,000000,14.8876,15.0866,14.7111,15.0346,33402.848824935,0
+CTO.US,D,20061201,000000,15.0346,15.0346,14.5486,14.8224,70617.910362324,0
+CTO.US,D,20061204,000000,14.8772,15.2941,14.7748,15.2635,50123.302585384,0
+CTO.US,D,20061205,000000,15.2188,15.3464,15.2043,15.244,19562.169725807,0
+CTO.US,D,20061206,000000,15.2134,15.5034,15.0346,15.2231,44389.125726718,0
+CTO.US,D,20061207,000000,15.1912,15.4962,15.0888,15.0888,38664.463542043,0
+CTO.US,D,20061208,000000,15.0806,15.1389,14.6927,14.7728,44389.125726718,0
+CTO.US,D,20061211,000000,14.8753,14.9715,14.8205,14.898,21940.838223594,0
+CTO.US,D,20061212,000000,14.9299,14.9419,14.5626,14.6909,45806.812151401,0
+CTO.US,D,20061213,000000,14.7414,14.7666,14.5216,14.7262,24344.879185359,0
+CTO.US,D,20061214,000000,14.7262,14.9024,14.6676,14.7832,45806.812151401,0
+CTO.US,D,20061215,000000,14.7414,14.8479,14.5121,14.6367,98308.783234573,0
+CTO.US,D,20061218,000000,14.6367,15.003,14.5903,14.7414,40072.635292733,0
+CTO.US,D,20061219,000000,14.6676,14.6676,14.3785,14.4585,263902.16937657,0
+CTO.US,D,20061220,000000,14.5027,14.5071,14.2488,14.3594,96412.191552337,0
+CTO.US,D,20061221,000000,14.4061,14.4061,14.247,14.3223,29593.807670477,0
+CTO.US,D,20061222,000000,14.2809,14.3011,14.2488,14.299,55847.964770059,0
+CTO.US,D,20061226,000000,14.3011,14.3011,14.2488,14.2829,27681.358198256,0
+CTO.US,D,20061227,000000,14.299,14.699,14.2699,14.6883,73982.933397194,0
+CTO.US,D,20061228,000000,14.6575,14.9003,14.5587,14.9003,18610.702326692,0
+CTO.US,D,20061229,000000,14.9128,15.2497,14.8731,15.1711,35803.718228703,0
+CTO.US,D,20070103,000000,15.1727,15.1727,14.7728,14.9655,61090.550139185,0
+CTO.US,D,20070104,000000,14.9655,15.2692,14.7306,15.2379,31011.494095159,0
+CTO.US,D,20070105,000000,15.1333,15.1912,14.7728,15.1912,80183.329281429,0
+CTO.US,D,20070108,000000,15.1389,15.2941,15.1313,15.1912,43424.972095614,0
+CTO.US,D,20070109,000000,15.1389,15.505,14.8876,15.4681,49143.291164295,0
+CTO.US,D,20070110,000000,15.3742,15.7216,15.3742,15.7216,55365.88795451,0
+CTO.US,D,20070111,000000,15.7742,16.0715,15.7742,16.0715,79222.347208324,0
+CTO.US,D,20070112,000000,15.8726,15.9395,15.5186,15.6473,62527.26591185,0
+CTO.US,D,20070116,000000,15.6986,15.8204,15.6636,15.8093,44868.030984274,0
+CTO.US,D,20070117,000000,15.7049,15.8278,15.4937,15.6734,39133.854125606,0
+CTO.US,D,20070118,000000,15.6211,15.7112,15.2188,15.3168,55847.964770059,0
+CTO.US,D,20070119,000000,15.265,15.7258,15.2354,15.7258,24817.441326919,0
+CTO.US,D,20070122,000000,15.5586,15.7197,15.5586,15.7197,79704.424023875,0
+CTO.US,D,20070123,000000,15.6967,15.8726,15.6967,15.8254,68730.833354077,0
+CTO.US,D,20070124,000000,15.862,16.5095,15.862,16.501,48673.900580735,0
+CTO.US,D,20070125,000000,16.4484,16.4698,15.716,15.8238,61578.970070731,0
+CTO.US,D,20070126,000000,15.7724,16.0817,15.716,16.0769,51065.25531051,0
+CTO.US,D,20070129,000000,16.0341,16.2393,15.9776,16.2185,35803.718228703,0
+CTO.US,D,20070130,000000,16.2708,16.4071,16.1343,16.3065,63951.295452525,0
+CTO.US,D,20070131,000000,16.2708,16.606,16.1829,16.3607,87814.097822332,0
+CTO.US,D,20070201,000000,16.3443,16.4698,16.1996,16.3607,56796.260611179,0
+CTO.US,D,20070202,000000,16.3443,16.3443,16.1321,16.2731,27681.358198256,0
+CTO.US,D,20070205,000000,16.1748,16.1896,15.7178,15.925,26238.299309599,0
+CTO.US,D,20070206,000000,16.0177,16.1769,15.9711,16.03,47243.527924063,0
+CTO.US,D,20070207,000000,16.0108,16.0108,15.7765,15.7806,25296.346584474,0
+CTO.US,D,20070208,000000,15.8726,16.3443,15.7197,16.2973,42004.114112935,0
+CTO.US,D,20070209,000000,16.2973,16.501,15.7945,15.9064,93066.197865447,0
+CTO.US,D,20070212,000000,15.925,16.1343,15.9044,15.925,76634.355882728,0
+CTO.US,D,20070213,000000,15.9751,16.3213,15.9751,16.292,58607.220227496,0
+CTO.US,D,20070214,000000,16.3443,16.8683,16.292,16.6583,232243.67745001,0
+CTO.US,D,20070215,000000,16.7085,16.7085,16.4953,16.554,107858.34436369,0
+CTO.US,D,20070216,000000,16.5741,16.8683,16.4616,16.6583,197093.3001687,0
+CTO.US,D,20070220,000000,16.688,16.8661,16.625,16.816,98794.03160812,0
+CTO.US,D,20070221,000000,16.816,16.8214,16.6583,16.765,105479.6758659,0
+CTO.US,D,20070222,000000,16.765,16.8134,16.5764,16.751,59644.31969253,0
+CTO.US,D,20070223,000000,16.7532,16.7571,16.5991,16.6707,97354.144277459,0
+CTO.US,D,20070226,000000,16.7104,16.7104,16.501,16.5051,102140.02529501,0
+CTO.US,D,20070227,000000,16.0321,16.7589,15.8745,16.1303,228117.48049585,0
+CTO.US,D,20070228,000000,16.0859,16.1454,15.8386,16.0508,112634.71070725,0
+CTO.US,D,20070301,000000,16.0549,16.3838,15.9044,16.0795,62527.26591185,0
+CTO.US,D,20070302,000000,16.03,16.0382,15.8792,15.925,112146.2907757,0
+CTO.US,D,20070305,000000,15.925,16.1658,15.925,16.0082,70617.910362324,0
+CTO.US,D,20070306,000000,16.1769,16.1769,16.0195,16.061,32939.801357365,0
+CTO.US,D,20070307,000000,16.061,16.5458,16.061,16.4721,123126.22456149,0
+CTO.US,D,20070308,000000,16.5458,16.6583,16.0735,16.0735,72048.283018995,0
+CTO.US,D,20070309,000000,16.0817,16.2261,15.925,16.03,61090.550139185,0
+CTO.US,D,20070312,000000,16.1343,16.2302,16.1343,16.1513,49644.397327832,0
+CTO.US,D,20070313,000000,16.0984,16.1138,15.7178,15.8409,85419.571534561,0
+CTO.US,D,20070314,000000,15.8115,15.8452,15.716,15.7903,45806.812151401,0
+CTO.US,D,20070315,000000,15.8304,16.0795,15.716,15.7885,87347.878796767,0
+CTO.US,D,20070316,000000,15.7875,15.9799,15.7301,15.8557,156541.75961842,0
+CTO.US,D,20070319,000000,15.925,16.3547,15.925,16.3087,68730.833354077,0
+CTO.US,D,20070320,000000,16.3336,16.4991,16.2973,16.4932,34842.736155596,0
+CTO.US,D,20070321,000000,16.501,16.554,16.1054,16.4698,59165.414434977,0
+CTO.US,D,20070322,000000,16.4805,16.4953,16.2227,16.292,19083.264468253,0
+CTO.US,D,20070323,000000,16.292,16.292,16.1138,16.2207,16707.767528461,0
+CTO.US,D,20070326,000000,16.2207,16.2601,16.0883,16.2371,11928.229626907,0
+CTO.US,D,20070327,000000,16.1769,16.1769,15.7683,15.7765,38182.386726488,0
+CTO.US,D,20070328,000000,15.7683,15.8726,15.6211,15.7345,115022.89387903,0
+CTO.US,D,20070329,000000,15.7765,15.8726,15.716,15.8204,55365.88795451,0
+CTO.US,D,20070330,000000,15.862,15.9751,15.716,15.8093,71099.987177876,0
+CTO.US,D,20070402,000000,15.8409,16.0195,15.7724,15.9856,42952.409954055,0
+CTO.US,D,20070403,000000,16.0382,16.1343,15.925,16.0044,47725.604739615,0
+CTO.US,D,20070404,000000,15.956,15.956,15.6636,15.7537,25296.346584474,0
+CTO.US,D,20070405,000000,15.7617,15.9123,15.7278,15.9123,11455.667485346,0
+CTO.US,D,20070409,000000,15.8726,15.8726,15.716,15.7409,20523.151798913,0
+CTO.US,D,20070410,000000,15.8473,15.8473,15.7178,15.8304,24344.879185359,0
+CTO.US,D,20070411,000000,15.862,15.862,15.716,15.7661,31962.961494274,0
+CTO.US,D,20070412,000000,15.7661,15.9462,15.716,15.9462,12889.211700013,0
+CTO.US,D,20070413,000000,15.9358,15.9776,15.6844,15.7989,30542.103511596,0
+CTO.US,D,20070416,000000,15.925,16.0795,15.8115,16.0795,53926.00062385,0
+CTO.US,D,20070417,000000,16.0108,16.245,16.0108,16.1343,24817.441326919,0
+CTO.US,D,20070418,000000,15.7371,16.292,15.6188,16.1681,53926.00062385,0
+CTO.US,D,20070419,000000,16.1028,16.1028,15.716,15.716,53926.00062385,0
+CTO.US,D,20070420,000000,16.03,16.03,15.716,15.7875,47725.604739615,0
+CTO.US,D,20070423,000000,15.7575,15.7989,15.716,15.716,20028.388751373,0
+CTO.US,D,20070424,000000,15.7134,15.9215,15.7134,15.7885,32451.38142582,0
+CTO.US,D,20070425,000000,15.8557,15.8839,15.716,15.716,31962.961494274,0
+CTO.US,D,20070426,000000,15.716,15.862,15.716,15.8204,60611.644881628,0
+CTO.US,D,20070427,000000,16.1365,16.1365,15.716,15.7278,92593.635723888,0
+CTO.US,D,20070430,000000,15.7235,15.7446,15.6752,15.7258,106887.8476166,0
+CTO.US,D,20070501,000000,16.0401,16.0401,15.6381,15.7537,69672.786079203,0
+CTO.US,D,20070502,000000,15.7301,16.0769,15.7301,16.0466,68730.833354077,0
+CTO.US,D,20070503,000000,16.0278,16.0924,15.9836,15.9836,40561.05522428,0
+CTO.US,D,20070504,000000,16.061,16.061,15.716,15.7235,56796.260611179,0
+CTO.US,D,20070507,000000,15.7235,15.7885,15.716,15.716,27681.358198256,0
+CTO.US,D,20070508,000000,15.6967,15.7742,15.6844,15.7742,43424.972095614,0
+CTO.US,D,20070509,000000,15.7258,15.7784,15.6106,15.7784,29111.730854926,0
+CTO.US,D,20070510,000000,15.7258,15.7683,15.4016,15.5601,97842.564209005,0
+CTO.US,D,20070511,000000,15.6106,15.7765,15.5832,15.6547,15762.643245341,0
+CTO.US,D,20070514,000000,15.6106,15.7178,15.5586,15.6211,52492.456409179,0
+CTO.US,D,20070515,000000,15.5586,15.7493,15.5265,15.5586,77294.039946117,0
+CTO.US,D,20070516,000000,15.5586,15.6106,15.4554,15.505,41531.551971377,0
+CTO.US,D,20070517,000000,15.4638,15.505,15.2852,15.2959,67297.289139414,0
+CTO.US,D,20070518,000000,15.2852,15.3168,15.1912,15.2798,57744.556452296,0
+CTO.US,D,20070521,000000,15.244,15.505,15.1935,15.349,36089.158448435,0
+CTO.US,D,20070522,000000,15.349,15.4638,15.2354,15.4433,33402.848824935,0
+CTO.US,D,20070523,000000,15.4433,15.5586,15.2461,15.307,24344.879185359,0
+CTO.US,D,20070524,000000,15.2959,15.3993,15.1534,15.248,72530.359834547,0
+CTO.US,D,20070525,000000,15.2959,15.3168,15.1818,15.2417,26238.299309599,0
+CTO.US,D,20070529,000000,15.2941,15.2941,15.1912,15.265,14788.974940246,0
+CTO.US,D,20070530,000000,15.1389,15.4962,15.1389,15.4016,21940.838223594,0
+CTO.US,D,20070531,000000,15.4533,15.6901,15.4366,15.6106,31011.494095159,0
+CTO.US,D,20070601,000000,15.6507,15.7301,15.349,15.5286,96412.191552337,0
+CTO.US,D,20070604,000000,15.505,15.5832,15.4016,15.5022,82083.09252166,0
+CTO.US,D,20070605,000000,15.4533,15.505,15.1935,15.4016,99739.155891242,0
+CTO.US,D,20070606,000000,15.2959,15.2959,15.0551,15.0996,52023.065825616,0
+CTO.US,D,20070607,000000,15.0551,15.0907,14.7666,14.8457,187540.56748159,0
+CTO.US,D,20070608,000000,14.7728,14.9003,14.7473,14.8772,78258.193577217,0
+CTO.US,D,20070611,000000,14.8772,14.8772,14.7195,14.8044,99272.936865676,0
+CTO.US,D,20070612,000000,14.7627,14.8044,14.5168,14.5944,88759.222105453,0
+CTO.US,D,20070613,000000,14.6259,14.8088,14.5147,14.7728,36745.670953826,0
+CTO.US,D,20070614,000000,14.8107,14.8772,14.6389,14.7174,69200.223937642,0
+CTO.US,D,20070615,000000,15.1128,15.4533,14.7239,14.7565,257213.35356078,0
+CTO.US,D,20070618,000000,14.7728,14.8772,14.7728,14.8246,29593.807670477,0
+CTO.US,D,20070619,000000,14.8189,15.0286,14.7959,14.9819,30072.712928032,0
+CTO.US,D,20070620,000000,14.9902,15.0264,14.7788,14.7832,49644.397327832,0
+CTO.US,D,20070621,000000,14.7728,15.0264,14.5528,14.9318,123595.61514505,0
+CTO.US,D,20070622,000000,14.9318,15.045,14.6883,15.045,162735.81238665,0
+CTO.US,D,20070625,000000,14.9842,15.0219,14.6909,14.7306,154125.03242466,0
+CTO.US,D,20070626,000000,14.7473,14.7832,14.6152,14.6449,55847.964770059,0
+CTO.US,D,20070627,000000,14.49,14.6676,14.4661,14.6676,44389.125726718,0
+CTO.US,D,20070628,000000,14.49,14.7306,14.4749,14.6676,54874.296464967,0
+CTO.US,D,20070629,000000,14.6676,14.7195,14.5194,14.5194,185647.14735735,0
+CTO.US,D,20070702,000000,14.5607,14.6303,14.4661,14.6152,57744.556452296,0
+CTO.US,D,20070703,000000,14.6575,14.6575,14.4286,14.4601,28157.091897814,0
+CTO.US,D,20070705,000000,14.427,14.4567,14.2745,14.3422,35315.298297158,0
+CTO.US,D,20070706,000000,14.3223,14.3327,14.1712,14.3094,51065.25531051,0
+CTO.US,D,20070709,000000,14.2927,14.2927,13.9427,14.141,98794.03160812,0
+CTO.US,D,20070710,000000,14.0499,14.1695,13.8818,13.947,81610.530380101,0
+CTO.US,D,20070711,000000,13.9685,14.0909,13.8159,14.0369,61578.970070731,0
+CTO.US,D,20070712,000000,14.0389,14.6676,14.0001,14.5626,101169.52854791,0
+CTO.US,D,20070713,000000,14.6133,14.6676,14.5486,14.6323,25753.050936049,0
+CTO.US,D,20070716,000000,14.6152,14.6152,14.2305,14.2886,62042.0175383,0
+CTO.US,D,20070717,000000,14.3507,14.6048,14.3346,14.3847,49644.397327832,0
+CTO.US,D,20070718,000000,14.3847,14.4686,13.7413,14.2236,114531.30238948,0
+CTO.US,D,20070719,000000,14.2176,14.3532,14.1433,14.1543,34842.736155596,0
+CTO.US,D,20070720,000000,14.1433,14.3115,14.141,14.1732,149852.94380263,0
+CTO.US,D,20070723,000000,14.2258,14.3053,13.9361,13.9361,59644.31969253,0
+CTO.US,D,20070724,000000,13.9872,14.0389,13.2683,13.3266,146989.0269313,0
+CTO.US,D,20070725,000000,13.3704,13.7252,13.2874,13.4104,89704.346388574,0
+CTO.US,D,20070726,000000,13.2535,13.4609,12.9851,13.272,154641.99637818,0
+CTO.US,D,20070727,000000,13.2259,13.5242,13.0866,13.1989,134096.64367329,0
+CTO.US,D,20070730,000000,13.1926,13.3061,12.991,13.0903,97842.564209005,0
+CTO.US,D,20070731,000000,13.1179,13.3228,12.9851,13.0249,93541.931565005,0
+CTO.US,D,20070801,000000,13.0964,13.3521,12.9665,13.331,209034.21602759,0
+CTO.US,D,20070802,000000,13.0162,13.6936,13.0162,13.6724,136018.6078195,0
+CTO.US,D,20070803,000000,13.4104,13.6769,13.1037,13.2004,133138.83315818,0
+CTO.US,D,20070806,000000,13.2111,13.8298,12.8183,13.7629,210455.07401028,0
+CTO.US,D,20070807,000000,13.6724,14.5626,13.6724,14.49,163687.27978577,0
+CTO.US,D,20070808,000000,14.6474,15.7134,14.4941,14.6773,225250.39206652,0
+CTO.US,D,20070809,000000,14.4686,15.2941,14.3403,14.9114,100214.8895908,0
+CTO.US,D,20070810,000000,14.7852,15.7345,14.5607,15.5438,96881.5821359,0
+CTO.US,D,20070813,000000,15.5479,15.5479,14.7832,14.8289,89704.346388574,0
+CTO.US,D,20070814,000000,14.8772,14.9655,14.3847,14.5342,70617.910362324,0
+CTO.US,D,20070815,000000,14.5718,15.2852,14.5691,14.7514,63475.561752967,0
+CTO.US,D,20070816,000000,14.8148,15.349,14.699,15.349,226211.37413962,0
+CTO.US,D,20070817,000000,16.2955,16.2955,15.4999,15.5479,153649.29872511,0
+CTO.US,D,20070820,000000,15.505,15.512,15.0976,15.3972,95438.523247241,0
+CTO.US,D,20070821,000000,15.4328,15.4328,15.1181,15.1181,50123.302585384,0
+CTO.US,D,20070822,000000,15.2332,15.244,14.9419,15.0346,22435.601271135,0
+CTO.US,D,20070823,000000,14.9299,14.9819,14.4122,14.4122,58223.461709851,0
+CTO.US,D,20070824,000000,14.4786,14.8128,14.1981,14.6818,124071.34884461,0
+CTO.US,D,20070827,000000,14.6389,14.6389,14.427,14.5084,40561.05522428,0
+CTO.US,D,20070828,000000,14.4415,14.4415,13.6302,13.6302,83989.198877889,0
+CTO.US,D,20070829,000000,13.6825,14.2574,13.6825,14.2176,68730.833354077,0
+CTO.US,D,20070830,000000,14.0909,14.3532,14.0246,14.0909,30542.103511596,0
+CTO.US,D,20070831,000000,14.2488,14.4585,14.2488,14.4017,37221.404653383,0
+CTO.US,D,20070904,000000,14.3223,14.3223,13.6245,14.3204,91638.996766775,0
+CTO.US,D,20070905,000000,14.211,14.211,13.8087,13.8298,46770.965782501,0
+CTO.US,D,20070906,000000,13.8467,14.2157,13.7163,14.0776,37700.30991094,0
+CTO.US,D,20070907,000000,14.0077,14.0817,13.6283,13.6618,67785.70907096,0
+CTO.US,D,20070910,000000,13.6936,13.7665,13.2111,13.4814,47243.527924063,0
+CTO.US,D,20070911,000000,13.541,13.8919,13.541,13.8614,29111.730854926,0
+CTO.US,D,20070912,000000,13.8406,13.9809,13.7904,13.9493,23869.145485801,0
+CTO.US,D,20070913,000000,13.9723,13.9723,13.6491,13.8087,13831.164425136,0
+CTO.US,D,20070914,000000,13.6618,13.7564,13.4313,13.6053,60120.053392088,0
+CTO.US,D,20070917,000000,13.5953,13.6724,13.5467,13.5766,40072.635292733,0
+CTO.US,D,20070918,000000,13.6078,14.5168,13.4713,14.5168,76827.820920549,0
+CTO.US,D,20070919,000000,14.6259,14.8205,14.3557,14.7079,104525.03690879,0
+CTO.US,D,20070920,000000,14.6676,14.6676,14.397,14.6474,29111.730854926,0
+CTO.US,D,20070921,000000,14.7728,15.0658,14.765,14.9195,107369.92443215,0
+CTO.US,D,20070924,000000,14.8813,14.9819,14.6773,14.7392,27202.452940702,0
+CTO.US,D,20070925,000000,14.7031,14.7031,13.7837,14.0909,61090.550139185,0
+CTO.US,D,20070926,000000,14.1581,14.6842,14.1581,14.6842,48673.900580735,0
+CTO.US,D,20070927,000000,14.7195,14.737,14.5004,14.6676,26720.37612515,0
+CTO.US,D,20070928,000000,14.6152,14.6427,13.8386,14.083,56796.260611179,0
+CTO.US,D,20071001,000000,14.0974,14.2809,13.8487,14.2678,74468.181770743,0
+CTO.US,D,20071002,000000,14.3142,14.6773,14.3142,14.6676,43919.735143154,0
+CTO.US,D,20071003,000000,14.5626,14.7728,14.3261,14.3368,58223.461709851,0
+CTO.US,D,20071004,000000,14.4061,14.7414,14.4061,14.6676,16707.767528461,0
+CTO.US,D,20071005,000000,14.7728,14.8246,14.6676,14.7392,60120.053392088,0
+CTO.US,D,20071008,000000,14.6883,14.6883,14.3261,14.6367,31011.494095159,0
+CTO.US,D,20071009,000000,14.6493,14.7195,14.5238,14.7195,30072.712928032,0
+CTO.US,D,20071010,000000,14.7174,14.7174,14.498,14.6909,34354.316224051,0
+CTO.US,D,20071011,000000,14.7057,14.7704,14.1167,14.1816,60611.644881628,0
+CTO.US,D,20071012,000000,14.1433,14.5342,14.0389,14.4156,41036.788923837,0
+CTO.US,D,20071015,000000,14.397,14.397,13.6639,13.7904,42952.409954055,0
+CTO.US,D,20071016,000000,13.7904,14.0369,13.7413,14.0285,27681.358198256,0
+CTO.US,D,20071017,000000,14.0817,14.247,13.7608,13.9705,46770.965782501,0
+CTO.US,D,20071018,000000,14.0606,14.2974,13.9601,14.2974,33402.848824935,0
+CTO.US,D,20071019,000000,14.2974,14.2974,13.7481,13.8614,138879.35313284,0
+CTO.US,D,20071022,000000,13.704,14.427,13.6699,14.3011,51550.503684058,0
+CTO.US,D,20071023,000000,14.4061,14.5607,13.9383,14.0909,54414.420555395,0
+CTO.US,D,20071024,000000,13.9345,14.0285,13.7252,13.8818,65847.88713476,0
+CTO.US,D,20071025,000000,13.9345,14.0389,13.8818,13.9023,65362.638761214,0
+CTO.US,D,20071026,000000,14.0077,14.3485,14.0077,14.2176,144616.70154951,0
+CTO.US,D,20071029,000000,14.2643,14.5427,14.0413,14.1712,119301.32561705,0
+CTO.US,D,20071030,000000,14.1433,14.1839,13.7323,13.884,109282.37390436,0
+CTO.US,D,20071031,000000,13.8941,14.3655,13.8941,14.3577,72048.283018995,0
+CTO.US,D,20071101,000000,14.1959,14.1959,13.6511,13.681,185647.14735735,0
+CTO.US,D,20071102,000000,13.7252,14.0931,13.7252,13.9554,135536.53100395,0
+CTO.US,D,20071105,000000,13.7879,14.0225,13.6724,13.8298,89234.95580501,0
+CTO.US,D,20071106,000000,14.0389,14.0389,13.6201,13.7665,89704.346388574,0
+CTO.US,D,20071107,000000,13.6724,13.7923,13.5098,13.5431,80659.062980986,0
+CTO.US,D,20071108,000000,13.6511,13.9064,13.3354,13.7292,63475.561752967,0
+CTO.US,D,20071109,000000,13.6201,13.9383,13.4064,13.8279,72048.283018995,0
+CTO.US,D,20071112,000000,13.786,14.2422,13.7252,13.8729,50123.302585384,0
+CTO.US,D,20071113,000000,14.0268,14.2048,13.9872,14.2048,63006.171169404,0
+CTO.US,D,20071114,000000,14.2678,14.2678,13.8919,13.9554,41160.47968572,0
+CTO.US,D,20071115,000000,13.9171,13.9171,13.5669,13.599,25296.346584474,0
+CTO.US,D,20071116,000000,13.6265,13.6936,13.1863,13.4644,96412.191552337,0
+CTO.US,D,20071119,000000,13.3588,13.377,13.2138,13.3682,42470.333138504,0
+CTO.US,D,20071120,000000,13.3397,13.5129,12.8867,13.274,79704.424023875,0
+CTO.US,D,20071121,000000,13.2239,13.3588,13.1179,13.2074,43551.834415496,0
+CTO.US,D,20071123,000000,13.2535,13.3061,13.1273,13.2051,14300.555008701,0
+CTO.US,D,20071126,000000,13.2004,13.2535,12.8867,12.9365,49644.397327832,0
+CTO.US,D,20071127,000000,12.9495,13.1037,12.9283,12.9949,65654.422096942,0
+CTO.US,D,20071128,000000,13.1179,13.5511,13.0438,13.3061,113589.34966436,0
+CTO.US,D,20071129,000000,13.3061,13.3228,13.1906,13.2155,20998.885498471,0
+CTO.US,D,20071130,000000,13.3588,13.4776,13.0293,13.2222,67379.749647334,0
+CTO.US,D,20071203,000000,12.916,13.1967,12.916,12.9949,36330.196856214,0
+CTO.US,D,20071204,000000,12.6771,13.0866,12.6771,12.889,57275.165868732,0
+CTO.US,D,20071205,000000,13.0545,13.1815,12.7713,12.9813,71099.987177876,0
+CTO.US,D,20071206,000000,12.9574,13.4104,12.9404,13.4104,85904.819908107,0
+CTO.US,D,20071207,000000,13.4417,13.6873,13.3481,13.6873,67297.289139414,0
+CTO.US,D,20071210,000000,13.6825,13.7775,13.5785,13.7481,48673.900580735,0
+CTO.US,D,20071211,000000,13.7904,13.9872,13.0122,13.0122,58347.152471738,0
+CTO.US,D,20071212,000000,13.2004,13.5669,13.1484,13.354,58277.378195803,0
+CTO.US,D,20071213,000000,13.2004,13.4501,13.1384,13.4165,31011.494095159,0
+CTO.US,D,20071214,000000,13.2535,13.3588,13.1317,13.2239,38182.386726488,0
+CTO.US,D,20071217,000000,13.0964,13.2004,12.991,12.991,28639.168713365,0
+CTO.US,D,20071218,000000,13.0964,13.1841,12.9706,13.1461,58689.680735419,0
+CTO.US,D,20071219,000000,13.1484,13.4666,13.1484,13.4521,37221.404653383,0
+CTO.US,D,20071220,000000,13.5574,13.5574,13.0607,13.1906,65362.638761214,0
+CTO.US,D,20071221,000000,13.5111,13.7252,13.1989,13.7225,280334.01135928,0
+CTO.US,D,20071224,000000,14.0672,14.0672,13.6413,13.6724,18610.702326692,0
+CTO.US,D,20071226,000000,13.6201,13.8298,13.6176,13.704,69044.817595787,0
+CTO.US,D,20071227,000000,13.704,13.8001,13.4928,13.4928,61090.550139185,0
+CTO.US,D,20071228,000000,13.6201,13.6491,13.151,13.1737,28639.168713365,0
+CTO.US,D,20071231,000000,13.0866,13.1589,12.8259,13.134,65847.88713476,0
+CTO.US,D,20080102,000000,13.0438,13.08,12.5724,12.6771,71099.987177876,0
+CTO.US,D,20080103,000000,12.7186,12.7817,12.4252,12.463,52968.190108741,0
+CTO.US,D,20080104,000000,12.3312,12.3312,11.7873,11.9437,145076.57745908,0
+CTO.US,D,20080107,000000,12.049,12.0944,11.669,11.902,97601.52580123,0
+CTO.US,D,20080108,000000,11.8074,12.1158,11.2964,11.3569,112146.2907757,0
+CTO.US,D,20080109,000000,11.3361,11.7006,11.0009,11.7006,78258.193577217,0
+CTO.US,D,20080110,000000,11.5915,12.2649,11.4915,11.9649,85419.571534561,0
+CTO.US,D,20080111,000000,11.8928,11.9437,11.3698,11.4222,57744.556452296,0
+CTO.US,D,20080114,000000,11.2078,11.635,11.1576,11.5851,25753.050936049,0
+CTO.US,D,20080115,000000,11.471,11.471,10.6556,11.0885,85419.571534561,0
+CTO.US,D,20080116,000000,10.871,11.2102,10.8325,10.8612,106421.62859102,0
+CTO.US,D,20080117,000000,10.8543,10.8543,10.1569,10.2646,96881.5821359,0
+CTO.US,D,20080118,000000,10.3243,10.6109,10.131,10.3562,109761.27916192,0
+CTO.US,D,20080122,000000,9.86045,10.8149,8.90573,10.6765,113605.20745435,0
+CTO.US,D,20080123,000000,10.7379,11.5663,10.5308,11.3553,122647.31930394,0
+CTO.US,D,20080124,000000,11.3553,11.5974,11.1576,11.2102,90671.671577676,0
+CTO.US,D,20080125,000000,11.3944,11.4744,11.0025,11.1441,35803.718228703,0
+CTO.US,D,20080128,000000,10.9776,11.1122,10.8287,10.8962,62403.575149964,0
+CTO.US,D,20080129,000000,10.9404,10.9404,10.6868,10.8058,61515.538910789,0
+CTO.US,D,20080130,000000,10.7379,11.0482,10.5819,10.7076,42470.333138504,0
+CTO.US,D,20080131,000000,10.5819,11.0523,10.5419,10.9196,63006.171169404,0
+CTO.US,D,20080201,000000,10.9404,11.4196,10.9022,11.1768,55365.88795451,0
+CTO.US,D,20080204,000000,11.169,11.3023,11.0823,11.2559,41531.551971377,0
+CTO.US,D,20080205,000000,10.9486,11.2894,10.9486,11.2078,76827.820920549,0
+CTO.US,D,20080206,000000,11.3146,11.4596,10.5456,10.6449,65847.88713476,0
+CTO.US,D,20080207,000000,10.76,11.0378,10.5797,11.0217,26238.299309599,0
+CTO.US,D,20080208,000000,10.8962,11.4732,10.8962,11.1939,72473.271790601,0
+CTO.US,D,20080211,000000,11.4495,11.4495,10.9404,11.1055,43424.972095614,0
+CTO.US,D,20080212,000000,11.186,11.2102,10.9092,10.9549,67189.456167514,0
+CTO.US,D,20080213,000000,11.0523,11.5246,10.8439,11.2603,146503.77855775,0
+CTO.US,D,20080214,000000,11.2541,11.3361,11.0778,11.2749,85904.819908107,0
+CTO.US,D,20080215,000000,10.9842,11.2727,10.9842,11.1917,106421.62859102,0
+CTO.US,D,20080219,000000,11.2626,11.3361,11.2102,11.3146,111670.55707614,0
+CTO.US,D,20080220,000000,11.3754,11.5246,11.3146,11.4196,75882.696637428,0
+CTO.US,D,20080221,000000,11.5041,11.5041,11.1917,11.3045,77769.773645675,0
+CTO.US,D,20080222,000000,11.3001,11.3001,10.6338,10.9217,64414.342920094,0
+CTO.US,D,20080225,000000,10.959,11.389,10.9281,11.3125,117401.56237682,0
+CTO.US,D,20080226,000000,11.2727,11.7347,11.2727,11.623,72876.059656224,0
+CTO.US,D,20080227,000000,11.5354,12.08,11.4394,11.6277,76827.820920549,0
+CTO.US,D,20080228,000000,11.7324,11.8096,11.366,11.5246,119301.32561705,0
+CTO.US,D,20080229,000000,11.4196,11.4196,10.5819,10.7911,178964.67465757,0
+CTO.US,D,20080303,000000,10.8776,11.3023,10.6868,10.9486,143186.32889284,0
+CTO.US,D,20080304,000000,10.8565,11.167,10.7975,11.167,130772.85089239,0
+CTO.US,D,20080305,000000,11.1724,11.2727,10.8164,11.0132,129856.27063123,0
+CTO.US,D,20080306,000000,10.93,10.93,10.3599,10.3599,171809.63981622,0
+CTO.US,D,20080307,000000,10.4564,10.8149,10.2673,10.5419,187518.3665756,0
+CTO.US,D,20080310,000000,10.5948,10.7076,10.1938,10.2884,104525.03690879,0
+CTO.US,D,20080311,000000,10.2884,11.186,10.1626,11.186,103081.97802013,0
+CTO.US,D,20080312,000000,10.9381,11.203,10.6449,10.6449,105945.89489147,0
+CTO.US,D,20080313,000000,10.7361,10.9502,10.4971,10.8392,105876.12061553,0
+CTO.US,D,20080314,000000,10.9776,10.9776,10.3513,10.4787,42952.409954055,0
+CTO.US,D,20080317,000000,10.3728,10.8946,10.2858,10.7911,57268.822752741,0
+CTO.US,D,20080318,000000,10.9,11.5246,10.9,11.5001,73871.928867298,0
+CTO.US,D,20080319,000000,11.225,11.7347,11.225,11.4622,65362.638761214,0
+CTO.US,D,20080320,000000,11.1746,11.6817,11.1746,11.5643,343134.03125888,0
+CTO.US,D,20080324,000000,11.5454,11.7132,11.4915,11.5518,84468.104135445,0
+CTO.US,D,20080325,000000,11.5997,11.7242,11.1021,11.332,99739.155891242,0
+CTO.US,D,20080326,000000,11.2541,11.5874,11.2541,11.5001,28639.168713365,0
+CTO.US,D,20080327,000000,11.5246,11.7028,11.3777,11.6082,39606.416267166,0
+CTO.US,D,20080328,000000,11.577,11.7028,11.577,11.6082,9552.7326871158,0
+CTO.US,D,20080331,000000,11.6612,11.9168,11.6334,11.7451,36745.670953826,0
+CTO.US,D,20080401,000000,11.7371,12.246,11.7371,12.2375,56796.260611179,0
+CTO.US,D,20080402,000000,12.2098,12.4992,12.2076,12.4252,30542.103511596,0
+CTO.US,D,20080403,000000,12.2901,12.4233,12.0609,12.2691,35315.298297158,0
+CTO.US,D,20080404,000000,12.2961,12.3917,12.0897,12.3403,23869.145485801,0
+CTO.US,D,20080407,000000,12.4002,12.4674,12.0175,12.0193,41036.788923837,0
+CTO.US,D,20080408,000000,11.9966,12.3627,11.9544,12.2438,42004.114112935,0
+CTO.US,D,20080409,000000,12.282,12.346,12.205,12.2486,14300.555008701,0
+CTO.US,D,20080410,000000,12.2205,12.4674,11.9437,12.0446,42470.333138504,0
+CTO.US,D,20080411,000000,11.902,11.9966,11.3777,11.577,29111.730854926,0
+CTO.US,D,20080414,000000,11.5518,11.7579,11.5518,11.5893,18134.968627134,0
+CTO.US,D,20080415,000000,11.5997,12.038,11.3401,11.6498,28639.168713365,0
+CTO.US,D,20080416,000000,11.674,12.4674,11.674,12.4674,43424.972095614,0
+CTO.US,D,20080417,000000,12.4674,12.4674,12.1262,12.4252,31962.961494274,0
+CTO.US,D,20080418,000000,12.4674,12.5724,12.205,12.3984,61090.550139185,0
+CTO.US,D,20080421,000000,12.3236,12.4043,12.1007,12.3746,29631.866366442,0
+CTO.US,D,20080422,000000,12.3627,12.3627,11.6296,11.6901,42004.114112935,0
+CTO.US,D,20080423,000000,11.7394,11.7952,11.3594,11.5974,30542.103511596,0
+CTO.US,D,20080424,000000,11.6277,12.2161,11.5246,11.9673,62914.19598749,0
+CTO.US,D,20080425,000000,12.1467,12.1467,11.6397,11.7347,32451.38142582,0
+CTO.US,D,20080428,000000,11.7431,11.7769,11.612,11.6374,25296.346584474,0
+CTO.US,D,20080429,000000,11.6438,11.7347,11.169,11.2125,34103.763142281,0
+CTO.US,D,20080430,000000,11.225,11.5518,10.9173,10.9338,49441.41761602,0
+CTO.US,D,20080501,000000,10.9464,11.5354,10.93,11.5354,31962.961494274,0
+CTO.US,D,20080502,000000,11.6397,11.6482,11.325,11.5518,70960.438626006,0
+CTO.US,D,20080505,000000,11.5001,11.5663,11.4029,11.4196,43424.972095614,0
+CTO.US,D,20080506,000000,11.3733,11.5246,11.2102,11.4177,20998.885498471,0
+CTO.US,D,20080507,000000,11.6277,11.6858,11.1055,11.12,85070.700154884,0
+CTO.US,D,20080508,000000,11.12,11.12,10.7099,10.859,80475.112617157,0
+CTO.US,D,20080509,000000,10.6491,11.0378,10.6491,10.8392,39898.199602894,0
+CTO.US,D,20080512,000000,10.9883,11.2294,10.8985,11.0398,34842.736155596,0
+CTO.US,D,20080513,000000,11.2102,11.2294,10.936,11.0523,35791.031996712,0
+CTO.US,D,20080514,000000,10.9464,11.4539,10.9464,11.1166,37595.648497036,0
+CTO.US,D,20080515,000000,11.0347,11.0885,10.8413,10.9568,17656.063369579,0
+CTO.US,D,20080516,000000,11.0948,11.1055,10.6575,11.0254,74934.400796312,0
+CTO.US,D,20080519,000000,11.093,11.1075,10.7241,10.9404,67420.979901297,0
+CTO.US,D,20080520,000000,10.9381,11.0378,10.5607,10.674,36273.108812267,0
+CTO.US,D,20080521,000000,10.7123,11.093,10.5182,10.6844,29593.807670477,0
+CTO.US,D,20080522,000000,10.6172,10.9991,10.6172,10.6868,41036.788923837,0
+CTO.US,D,20080523,000000,10.5819,10.6575,10.5819,10.6238,20573.896726866,0
+CTO.US,D,20080527,000000,10.4955,10.8348,10.4955,10.7486,25994.089343825,0
+CTO.US,D,20080528,000000,10.7486,10.7486,10.4564,10.574,35131.347933329,0
+CTO.US,D,20080529,000000,10.5289,11.2916,10.5137,11.1485,59939.274586258,0
+CTO.US,D,20080530,000000,11.169,11.3401,11.0586,11.2172,16450.871330701,0
+CTO.US,D,20080602,000000,11.1793,11.1793,10.1603,10.4935,62042.0175383,0
+CTO.US,D,20080603,000000,10.4935,10.5968,10.1569,10.3157,49999.611823501,0
+CTO.US,D,20080604,000000,10.3372,10.9549,10.3091,10.6868,47370.390243944,0
+CTO.US,D,20080605,000000,10.6538,11.4414,10.5819,11.3146,67801.566860944,0
+CTO.US,D,20080606,000000,11.2102,11.2102,10.4227,10.4227,34842.736155596,0
+CTO.US,D,20080609,000000,10.4227,10.7956,10.2713,10.4971,61090.550139185,0
+CTO.US,D,20080610,000000,10.4624,10.7136,10.3577,10.6323,25883.084813928,0
+CTO.US,D,20080611,000000,10.5267,10.5525,10.2713,10.2713,29111.730854926,0
+CTO.US,D,20080612,000000,10.377,10.4456,10.2673,10.3243,6190.8812102424,0
+CTO.US,D,20080613,000000,10.3243,10.364,10.0639,10.1733,28699.428315309,0
+CTO.US,D,20080616,000000,10.1098,10.1209,9.79641,9.91192,62143.507394206,0
+CTO.US,D,20080617,000000,9.87908,9.89016,9.61955,9.69114,49644.397327832,0
+CTO.US,D,20080618,000000,9.63658,9.66843,9.45876,9.58613,42996.811766014,0
+CTO.US,D,20080619,000000,9.57637,9.79237,9.56785,9.79237,39844.283116946,0
+CTO.US,D,20080620,000000,9.7227,9.83173,9.41274,9.41873,132142.96394711,0
+CTO.US,D,20080623,000000,9.34115,9.47168,9.34115,9.3998,37798.628208847,0
+CTO.US,D,20080624,000000,9.24055,9.54264,9.11476,9.47168,68654.715962152,0
+CTO.US,D,20080625,000000,9.55525,10.2152,9.55334,10.108,66694.693119974,0
+CTO.US,D,20080626,000000,10.108,10.184,9.74349,9.81761,42004.114112935,0
+CTO.US,D,20080627,000000,9.73906,9.73906,9.02206,9.50228,372943.50487318,0
+CTO.US,D,20080630,000000,9.51332,9.51332,8.80071,8.81303,187140.95117396,0
+CTO.US,D,20080701,000000,8.80071,9.58613,8.50684,8.54944,429273.54645877,0
+CTO.US,D,20080702,000000,8.50121,8.67113,8.277,8.2956,174905.08042133,0
+CTO.US,D,20080703,000000,8.38233,8.47503,8.10107,8.18809,64963.022453585,0
+CTO.US,D,20080707,000000,8.17423,8.40819,7.75328,7.94563,58651.622039455,0
+CTO.US,D,20080708,000000,7.96013,8.08215,7.75328,8.08215,177835.60001062,0
+CTO.US,D,20080709,000000,8.16601,8.17169,7.84915,7.85134,50357.997877166,0
+CTO.US,D,20080710,000000,7.75581,8.17169,7.75581,8.0465,107427.0124761,0
+CTO.US,D,20080711,000000,7.95131,8.1903,7.94752,8.1764,93304.064715227,0
+CTO.US,D,20080714,000000,8.2811,8.37347,7.93081,8.09918,89583.827184685,0
+CTO.US,D,20080715,000000,8.09918,8.18241,7.78638,8.1307,80367.279645257,0
+CTO.US,D,20080716,000000,8.22436,8.96814,8.06764,8.96814,102140.02529501,0
+CTO.US,D,20080717,000000,8.9158,8.93915,8.48667,8.76226,102511.09758066,0
+CTO.US,D,20080718,000000,8.67585,8.80292,8.40819,8.50498,73025.122882085,0
+CTO.US,D,20080721,000000,8.45232,8.50337,8.26406,8.33784,66815.212323862,0
+CTO.US,D,20080722,000000,8.277,8.58665,8.24453,8.35427,131397.6478178,0
+CTO.US,D,20080723,000000,8.32902,8.36308,8.25179,8.34384,52968.190108741,0
+CTO.US,D,20080724,000000,8.41765,8.51126,8.2811,8.51126,141797.18649013,0
+CTO.US,D,20080725,000000,8.38673,8.53869,8.277,8.33599,91870.520500561,0
+CTO.US,D,20080728,000000,8.21362,8.37159,8.03611,8.03611,27227.825404678,0
+CTO.US,D,20080729,000000,8.15088,8.4129,8.15088,8.32745,85419.571534561,0
+CTO.US,D,20080730,000000,8.3798,8.45642,8.21362,8.32334,113649.60926631,0
+CTO.US,D,20080731,000000,8.35016,8.35016,8.23286,8.2956,87902.90144625,0
+CTO.US,D,20080801,000000,8.27888,8.37347,8.277,8.31231,115504.97069458,0
+CTO.US,D,20080804,000000,8.37159,8.38451,8.09918,8.32902,46770.965782501,0
+CTO.US,D,20080805,000000,8.38233,8.5198,8.277,8.30003,91635.825208779,0
+CTO.US,D,20080806,000000,8.2871,8.28899,8.11967,8.25525,65286.521369281,0
+CTO.US,D,20080807,000000,8.27289,8.34195,8.24675,8.2811,40561.05522428,0
+CTO.US,D,20080808,000000,8.20133,8.58915,8.20133,8.35615,361459.29336584,0
+CTO.US,D,20080811,000000,8.25179,8.67713,8.22436,8.38233,156668.6219383,0
+CTO.US,D,20080812,000000,8.44853,8.72033,8.37758,8.67113,63519.963564926,0
+CTO.US,D,20080813,000000,8.72223,8.75847,8.44475,8.67113,81861.083461869,0
+CTO.US,D,20080814,000000,8.56645,8.76668,8.48827,8.76036,99745.499007236,0
+CTO.US,D,20080815,000000,8.80071,9.11476,8.58504,8.70424,63970.324800507,0
+CTO.US,D,20080818,000000,8.75625,8.91012,8.56394,8.57811,25803.795864002,0
+CTO.US,D,20080819,000000,8.48667,8.54059,8.4501,8.53491,51065.25531051,0
+CTO.US,D,20080820,000000,8.58665,8.73672,8.50874,8.5573,43976.823187101,0
+CTO.US,D,20080821,000000,8.4772,8.54944,8.4772,8.50337,17281.819525928,0
+CTO.US,D,20080822,000000,8.70424,8.70424,8.42518,8.53869,28861.177773159,0
+CTO.US,D,20080825,000000,8.47503,8.53869,8.15088,8.25968,48914.93898851,0
+CTO.US,D,20080826,000000,8.1764,8.43464,8.1764,8.35016,43424.972095614,0
+CTO.US,D,20080827,000000,8.277,8.62921,8.277,8.62921,40072.635292733,0
+CTO.US,D,20080828,000000,8.60461,8.91801,8.49202,8.84328,69139.964335699,0
+CTO.US,D,20080829,000000,8.84328,8.84328,8.32902,8.6522,54186.068379607,0
+CTO.US,D,20080902,000000,8.74776,8.85338,8.54944,8.65031,40056.777502747,0
+CTO.US,D,20080903,000000,8.65031,8.83164,8.65031,8.79032,33875.410966497,0
+CTO.US,D,20080904,000000,8.76036,8.76036,8.4646,8.51348,32939.801357365,0
+CTO.US,D,20080905,000000,8.56994,8.70866,8.43875,8.66671,31484.056236721,0
+CTO.US,D,20080908,000000,9.04191,9.04191,8.7774,8.96814,78737.098834773,0
+CTO.US,D,20080909,000000,8.97256,9.94054,8.96561,9.22794,256677.36025929,0
+CTO.US,D,20080910,000000,9.32411,9.68075,9.32411,9.5341,93878.116712692,0
+CTO.US,D,20080911,000000,9.47168,9.65929,9.45244,9.61798,44868.030984274,0
+CTO.US,D,20080912,000000,9.4985,9.68701,9.49376,9.60948,33773.921110591,0
+CTO.US,D,20080915,000000,9.50447,9.68701,9.10908,9.11287,51601.248612011,0
+CTO.US,D,20080916,000000,9.13811,9.34557,8.53491,9.15261,91848.31959458,0
+CTO.US,D,20080917,000000,9.34557,9.34557,8.38233,8.38233,116630.87378353,0
+CTO.US,D,20080918,000000,8.61658,9.67824,8.39462,9.67824,151670.24653494,0
+CTO.US,D,20080919,000000,9.80693,10.5968,8.87892,10.5968,433590.03689274,0
+CTO.US,D,20080922,000000,10.3895,10.4769,9.94907,10.131,107858.34436369,0
+CTO.US,D,20080923,000000,10.0834,10.3372,9.87908,10.0374,50357.997877166,0
+CTO.US,D,20080924,000000,10.0897,10.1001,9.37646,9.38717,73919.502237256,0
+CTO.US,D,20080925,000000,9.78602,9.78602,9.48587,9.53571,65847.88713476,0
+CTO.US,D,20080926,000000,9.42944,9.42944,8.80071,9.3055,116472.29588368,0
+CTO.US,D,20080929,000000,9.08198,9.13811,8.84328,8.84328,105876.12061553,0
+CTO.US,D,20080930,000000,9.0517,9.1258,8.74965,9.04949,62958.597799446,0
+CTO.US,D,20081001,000000,8.93693,8.93693,8.69606,8.86377,37700.30991094,0
+CTO.US,D,20081002,000000,8.95144,8.95144,8.68531,8.70234,38753.267165961,0
+CTO.US,D,20081003,000000,8.8887,8.90823,7.98944,7.98944,72159.287548891,0
+CTO.US,D,20081006,000000,7.59342,8.277,7.38659,8.15562,180245.98408837,0
+CTO.US,D,20081007,000000,8.15088,8.15088,7.56189,7.62055,80424.367689204,0
+CTO.US,D,20081008,000000,7.2958,7.49725,7.00918,7.1454,162536.00423284,0
+CTO.US,D,20081009,000000,7.1911,7.23145,6.08693,6.08693,87138.555968961,0
+CTO.US,D,20081010,000000,5.64677,6.9149,5.64677,6.9149,177264.71957115,0
+CTO.US,D,20081013,000000,7.0486,7.84755,7.02556,7.84755,111178.96558661,0
+CTO.US,D,20081014,000000,8.35016,8.35016,7.37146,7.4427,35860.80627265,0
+CTO.US,D,20081015,000000,7.03157,7.43009,6.28585,6.28585,71008.011995963,0
+CTO.US,D,20081016,000000,6.54788,7.33393,6.18152,7.33393,147965.86679439,0
+CTO.US,D,20081017,000000,6.80989,7.38659,6.70523,6.93569,146303.97040394,0
+CTO.US,D,20081020,000000,6.96754,6.96754,6.42019,6.68502,106887.8476166,0
+CTO.US,D,20081021,000000,6.60054,6.8411,6.40569,6.40569,41125.592547755,0
+CTO.US,D,20081022,000000,6.20926,6.52866,5.97656,6.02702,74550.642278667,0
+CTO.US,D,20081023,000000,6.06201,6.21305,5.88101,6.00998,110912.55471485,0
+CTO.US,D,20081024,000000,5.57328,6.23794,5.53418,5.86873,174365.91556183,0
+CTO.US,D,20081027,000000,5.95102,6.00337,5.02907,5.02907,110278.24311544,0
+CTO.US,D,20081028,000000,5.06314,5.98224,5.06314,5.98224,217416.6438138,0
+CTO.US,D,20081029,000000,5.98224,6.54566,5.9299,6.37194,103605.28508964,0
+CTO.US,D,20081030,000000,6.55008,6.9149,6.54788,6.9149,59051.238347083,0
+CTO.US,D,20081031,000000,6.88527,7.73218,6.88527,7.73218,164321.59138518,0
+CTO.US,D,20081103,000000,7.60824,7.77664,7.60824,7.64798,64731.498719798,0
+CTO.US,D,20081104,000000,7.72775,7.80531,7.48464,7.74036,71921.420699114,0
+CTO.US,D,20081105,000000,7.61677,7.7,7.17693,7.17693,47725.604739615,0
+CTO.US,D,20081106,000000,7.09305,7.36768,7.02714,7.15768,94978.64733767,0
+CTO.US,D,20081107,000000,7.28223,7.39667,7.1889,7.31722,54090.921639697,0
+CTO.US,D,20081110,000000,7.27369,7.42224,6.40159,6.6491,115397.13772268,0
+CTO.US,D,20081111,000000,6.55262,6.86885,6.39308,6.6655,73608.689553544,0
+CTO.US,D,20081112,000000,6.53337,6.66328,5.82081,5.82081,77753.915855688,0
+CTO.US,D,20081113,000000,5.89394,6.66328,5.55722,6.66328,107652.19309389,0
+CTO.US,D,20081114,000000,6.54381,6.74715,6.08061,6.09765,125771.30393103,0
+CTO.US,D,20081117,000000,6.17931,6.17931,5.97245,6.0658,32651.189579632,0
+CTO.US,D,20081118,000000,6.11436,6.13956,5.50108,5.73094,93066.197865447,0
+CTO.US,D,20081119,000000,5.58621,5.86023,5.46513,5.46513,72022.910555019,0
+CTO.US,D,20081120,000000,5.44591,5.65716,5.3428,5.37275,132288.85561497,0
+CTO.US,D,20081121,000000,5.5985,5.60546,5.18579,5.46767,197610.26412222,0
+CTO.US,D,20081124,000000,5.6953,6.60054,5.64045,6.57941,324139.57041455,0
+CTO.US,D,20081125,000000,6.73266,6.94644,6.54788,6.94644,383574.56727928,0
+CTO.US,D,20081126,000000,6.75187,7.27591,6.75187,7.17282,157753.29477329,0
+CTO.US,D,20081128,000000,7.09905,7.22895,7.00003,7.19803,59165.414434977,0
+CTO.US,D,20081201,000000,7.22075,7.25038,6.1607,6.1607,149056.88274537,0
+CTO.US,D,20081202,000000,6.21305,6.95714,6.17773,6.95714,123601.95826105,0
+CTO.US,D,20081203,000000,6.80989,7.25448,6.80989,7.17693,165326.97527024,0
+CTO.US,D,20081204,000000,7.12426,7.53132,6.8411,6.85185,108121.58367744,0
+CTO.US,D,20081205,000000,6.7995,7.53353,6.55008,7.53353,103139.06606408,0
+CTO.US,D,20081208,000000,7.5039,8.43464,7.5039,8.38233,153059.38893766,0
+CTO.US,D,20081209,000000,8.19283,8.38233,7.85576,7.8999,130018.02008908,0
+CTO.US,D,20081210,000000,7.96235,8.31956,7.8895,8.31956,72933.147700171,0
+CTO.US,D,20081211,000000,7.96802,8.277,7.41781,7.41781,123307.00336732,0
+CTO.US,D,20081212,000000,7.02179,7.7,6.86035,7.7,165399.92110418,0
+CTO.US,D,20081215,000000,7.63127,7.80531,7.0136,7.35885,162412.31347096,0
+CTO.US,D,20081216,000000,7.48244,8.4129,7.35286,8.4129,182983.03863982,0
+CTO.US,D,20081217,000000,8.277,8.40282,8.00205,8.29781,90281.569944037,0
+CTO.US,D,20081218,000000,8.33784,8.40282,7.82422,8.03611,104182.50864511,0
+CTO.US,D,20081219,000000,8.36969,8.73672,8.19283,8.20701,245056.77175809,0
+CTO.US,D,20081222,000000,8.23286,8.31231,7.58585,8.11366,84293.668445606,0
+CTO.US,D,20081223,000000,8.1764,8.1764,7.82865,7.93678,69022.61668981,0
+CTO.US,D,20081224,000000,8.1222,8.1222,7.86239,7.8999,58619.906459484,0
+CTO.US,D,20081226,000000,7.93931,8.1969,7.84755,8.07804,75384.762031893,0
+CTO.US,D,20081229,000000,8.07804,8.10296,7.54392,7.54392,48191.823765182,0
+CTO.US,D,20081230,000000,7.65901,8.07553,7.60416,8.00426,57915.820584139,0
+CTO.US,D,20081231,000000,7.91032,8.31956,7.88097,8.00205,76374.288126972,0
+CTO.US,D,20090102,000000,8.01498,8.37537,7.7,8.01309,72812.628496283,0
+CTO.US,D,20090105,000000,8.04272,8.1843,7.8769,7.98502,17421.368077798,0
+CTO.US,D,20090106,000000,8.04904,8.13481,7.55465,8.06165,100208.5464748,0
+CTO.US,D,20090107,000000,7.88286,7.9245,7.54392,7.56631,94306.277042295,0
+CTO.US,D,20090108,000000,7.54392,8.02791,7.46794,7.77442,88816.3101494,0
+CTO.US,D,20090109,000000,7.78891,7.78891,7.17028,7.19803,78274.051367204,0
+CTO.US,D,20090112,000000,7.16618,7.16618,6.72573,6.73612,72860.201866241,0
+CTO.US,D,20090113,000000,6.70523,6.98018,6.70523,6.84774,34376.517130031,0
+CTO.US,D,20090114,000000,6.70523,6.76858,6.32149,6.35112,46526.755816729,0
+CTO.US,D,20090115,000000,6.36534,6.5958,6.07683,6.57941,47725.604739615,0
+CTO.US,D,20090116,000000,6.59173,6.59173,6.07683,6.50438,39644.47496313,0
+CTO.US,D,20090120,000000,6.35302,6.35302,5.74136,5.74136,74775.822896456,0
+CTO.US,D,20090121,000000,5.84191,5.99548,5.66348,5.86683,86126.828967901,0
+CTO.US,D,20090122,000000,5.76214,6.08061,5.76214,5.80442,40380.276418445,0
+CTO.US,D,20090123,000000,5.65716,6.14967,5.65716,5.91161,29914.13502818,0
+CTO.US,D,20090126,000000,6.00337,6.19002,5.94313,6.11057,27681.358198256,0
+CTO.US,D,20090127,000000,6.11057,7.13877,6.11057,6.91081,83932.110833942,0
+CTO.US,D,20090128,000000,7.0552,7.0552,6.8411,6.93352,20110.849259297,0
+CTO.US,D,20090129,000000,6.83104,6.91962,6.29628,6.29628,57135.617316865,0
+CTO.US,D,20090130,000000,6.40159,6.40159,6.08693,6.08693,55832.106980076,0
+CTO.US,D,20090202,000000,6.1607,6.66106,6.15155,6.61315,50874.961830687,0
+CTO.US,D,20090203,000000,6.70523,6.90859,6.64028,6.76987,59720.43708446,0
+CTO.US,D,20090204,000000,6.76858,6.86256,6.27325,6.42808,31931.245914304,0
+CTO.US,D,20090205,000000,6.35492,6.69449,6.3177,6.46496,27481.550044442,0
+CTO.US,D,20090206,000000,6.46496,6.8411,6.46496,6.83104,35014.000287436,0
+CTO.US,D,20090209,000000,6.80989,6.99782,6.56712,6.77869,49644.397327832,0
+CTO.US,D,20090210,000000,6.74968,6.85374,6.07683,6.07683,54972.614762876,0
+CTO.US,D,20090211,000000,6.1607,6.1607,5.84823,6.00523,95638.331401057,0
+CTO.US,D,20090212,000000,5.88101,6.3136,5.86873,6.26947,56548.879087408,0
+CTO.US,D,20090213,000000,6.25054,6.41451,6.22409,6.36974,47725.604739615,0
+CTO.US,D,20090217,000000,6.28585,6.28585,5.86683,5.86683,36273.108812267,0
+CTO.US,D,20090218,000000,5.96992,6.10142,5.86683,5.86683,35467.533081016,0
+CTO.US,D,20090219,000000,5.9936,6.09765,5.6994,5.6994,12889.211700013,0
+CTO.US,D,20090220,000000,5.63698,5.76846,5.51054,5.51054,51620.277959993,0
+CTO.US,D,20090223,000000,5.51305,5.51305,5.21764,5.21764,148708.0113657,0
+CTO.US,D,20090224,000000,5.23938,5.90718,5.13976,5.87505,102993.17439622,0
+CTO.US,D,20090225,000000,5.70822,5.70822,5.29487,5.29487,77141.805162259,0
+CTO.US,D,20090226,000000,5.35573,5.50108,5.11484,5.11484,50928.878316636,0
+CTO.US,D,20090227,000000,5.00576,5.23938,4.62233,4.73552,181971.31163877,0
+CTO.US,D,20090302,000000,4.76737,4.89885,4.64725,4.73113,111664.21396015,0
+CTO.US,D,20090303,000000,4.83865,4.97672,4.71631,4.73113,52292.648255367,0
+CTO.US,D,20090304,000000,4.84242,4.98683,4.67025,4.91777,60538.699047698,0
+CTO.US,D,20090305,000000,4.76515,4.809,4.61194,4.61194,99644.00915133,0
+CTO.US,D,20090306,000000,4.67657,4.86985,4.66428,4.83232,96142.609122586,0
+CTO.US,D,20090309,000000,4.77148,4.96222,4.51828,4.58448,108971.56122066,0
+CTO.US,D,20090310,000000,4.77558,5.33051,4.59805,5.32609,101870.44286526,0
+CTO.US,D,20090311,000000,5.29045,5.41406,5.21764,5.30526,37218.233095388,0
+CTO.US,D,20090312,000000,5.16119,5.97245,5.16119,5.97245,84661.569173264,0
+CTO.US,D,20090313,000000,5.99548,6.19159,5.87693,6.07462,45645.06269355,0
+CTO.US,D,20090316,000000,6.14178,6.29407,5.83373,5.87283,61382.333474914,0
+CTO.US,D,20090317,000000,5.77067,6.49178,5.77067,6.49178,56460.075463492,0
+CTO.US,D,20090318,000000,6.57533,6.9149,6.45394,6.91269,134011.01160737,0
+CTO.US,D,20090319,000000,7.01738,7.16022,6.53938,6.65321,36273.108812267,0
+CTO.US,D,20090320,000000,6.6882,6.76858,6.307,6.307,83389.774416448,0
+CTO.US,D,20090323,000000,6.57941,7.27119,6.57345,7.27119,124134.78000455,0
+CTO.US,D,20090324,000000,6.91709,7.25859,6.47285,6.47285,117718.71817652,0
+CTO.US,D,20090325,000000,6.58637,6.8411,6.30478,6.69231,83557.866990291,0
+CTO.US,D,20090326,000000,6.81779,7.10976,6.76987,7.10976,117433.27795679,0
+CTO.US,D,20090327,000000,6.80989,6.89409,6.25875,6.25875,61290.358293,0
+CTO.US,D,20090330,000000,5.96742,6.12254,5.85234,6.01376,77690.484695746,0
+CTO.US,D,20090331,000000,6.14366,6.42808,6.04498,6.22409,89656.77301862,0
+CTO.US,D,20090401,000000,6.01219,6.64217,6.01219,6.57123,79650.507537924,0
+CTO.US,D,20090402,000000,6.57123,7.26049,6.56712,7.09305,118698.72959761,0
+CTO.US,D,20090403,000000,7.04702,7.22895,6.99782,7.15169,34842.736155596,0
+CTO.US,D,20090406,000000,6.97797,6.97797,6.44351,6.56238,77183.035416218,0
+CTO.US,D,20090407,000000,6.44351,6.5378,5.98413,6.08186,57662.095944375,0
+CTO.US,D,20090408,000000,6.11813,6.59015,6.09765,6.59015,62026.159748317,0
+CTO.US,D,20090409,000000,6.78908,7.65901,6.75187,7.57199,112748.88679514,0
+CTO.US,D,20090413,000000,7.4156,7.87911,7.3024,7.65901,94715.408023913,0
+CTO.US,D,20090414,000000,7.49097,7.75328,7.315,7.38659,75099.321812158,0
+CTO.US,D,20090415,000000,7.33393,7.62716,7.33393,7.60635,22965.251456642,0
+CTO.US,D,20090416,000000,7.69179,7.83622,7.49348,7.8012,60611.644881628,0
+CTO.US,D,20090417,000000,7.9226,7.93081,7.61677,7.9267,67290.94602342,0
+CTO.US,D,20090420,000000,7.63348,7.63348,7.09305,7.28223,52175.300609478,0
+CTO.US,D,20090421,000000,7.26049,8.00205,7.09116,7.98944,111902.08080993,0
+CTO.US,D,20090422,000000,7.96423,7.97241,7.61234,7.67762,51141.372702436,0
+CTO.US,D,20090423,000000,7.67762,7.8769,7.09305,7.39667,89000.260513228,0
+CTO.US,D,20090424,000000,7.4654,7.71671,7.19803,7.68171,70865.291886094,0
+CTO.US,D,20090427,000000,7.43706,7.77442,7.25038,7.3024,109212.59962843,0
+CTO.US,D,20090428,000000,7.23335,7.51207,7.16429,7.35286,115504.97069458,0
+CTO.US,D,20090429,000000,7.42409,7.53572,7.1454,7.2958,131267.61393992,0
+CTO.US,D,20090430,000000,7.32793,7.42599,7.19993,7.28979,22435.601271135,0
+CTO.US,D,20090501,000000,7.2838,7.2838,6.53084,6.62358,110845.95199692,0
+CTO.US,D,20090504,000000,6.69671,6.69671,6.33885,6.66106,176075.38532225,0
+CTO.US,D,20090505,000000,6.65509,7.14286,6.59173,6.8777,99685.239405293,0
+CTO.US,D,20090506,000000,7.00918,7.00918,6.61315,6.93569,78451.658615039,0
+CTO.US,D,20090507,000000,7.08926,7.08926,6.34323,6.48799,79441.184710118,0
+CTO.US,D,20090508,000000,6.66803,6.97797,6.307,6.97797,49774.431205709,0
+CTO.US,D,20090511,000000,6.78658,6.88935,6.61315,6.61315,19882.497083509,0
+CTO.US,D,20090512,000000,6.65509,6.65509,6.4224,6.48167,21014.743288456,0
+CTO.US,D,20090513,000000,6.29818,6.45394,6.09132,6.09132,54592.027803231,0
+CTO.US,D,20090514,000000,6.10364,6.35935,5.89394,6.06423,125688.84342311,0
+CTO.US,D,20090515,000000,6.28585,6.47128,5.97435,6.16292,70820.890074136,0
+CTO.US,D,20090518,000000,6.30478,6.93569,6.30478,6.89409,37376.81099524,0
+CTO.US,D,20090519,000000,6.78658,6.96944,6.26096,6.37605,66634.433518029,0
+CTO.US,D,20090520,000000,6.47506,6.81432,5.95321,6.22815,92999.595147508,0
+CTO.US,D,20090521,000000,6.12475,6.57941,6.07839,6.27579,69174.851473668,0
+CTO.US,D,20090522,000000,6.35492,6.808,6.3177,6.44761,64141.588932347,0
+CTO.US,D,20090526,000000,6.32842,7.21821,6.32842,7.08234,85276.851424691,0
+CTO.US,D,20090527,000000,7.08234,7.13026,6.47946,6.47946,45296.191313874,0
+CTO.US,D,20090528,000000,6.70523,6.70523,6.27325,6.55262,56009.71422791,0
+CTO.US,D,20090529,000000,6.60054,6.60715,6.33885,6.60715,66171.38605046,0
+CTO.US,D,20090601,000000,6.77237,7.74289,6.77237,7.24817,184096.25549679,0
+CTO.US,D,20090602,000000,7.17282,7.23934,6.68502,6.85563,63767.345088695,0
+CTO.US,D,20090603,000000,6.78658,6.89598,6.53527,6.75348,51398.268900199,0
+CTO.US,D,20090604,000000,6.84553,7.50168,6.62736,7.47048,70452.989346478,0
+CTO.US,D,20090605,000000,7.53572,7.56442,6.95305,7.39067,59859.985636329,0
+CTO.US,D,20090608,000000,7.34843,7.40709,6.68663,7.21695,74531.612930684,0
+CTO.US,D,20090609,000000,7.2983,7.37586,7.00003,7.00003,55394.431976483,0
+CTO.US,D,20090610,000000,7.11387,7.11387,6.60054,6.64217,107388.95378013,0
+CTO.US,D,20090611,000000,6.68502,7.00443,6.64467,6.86256,55505.436506378,0
+CTO.US,D,20090612,000000,6.75787,6.88338,6.66328,6.85374,68385.133532401,0
+CTO.US,D,20090615,000000,6.69924,6.8345,6.35492,6.46022,89079.549463157,0
+CTO.US,D,20090616,000000,6.35112,6.60905,6.35112,6.48167,68293.158350488,0
+CTO.US,D,20090617,000000,6.47693,6.69449,6.43911,6.60715,50703.697698847,0
+CTO.US,D,20090618,000000,6.57345,7.03157,6.57345,6.90859,66561.487684098,0
+CTO.US,D,20090619,000000,7.02368,7.30019,6.72573,6.89788,136389.68010516,0
+CTO.US,D,20090622,000000,6.8411,7.1454,6.57941,6.57941,89631.400554643,0
+CTO.US,D,20090623,000000,6.67117,7.02179,6.5583,6.88935,99076.300269859,0
+CTO.US,D,20090624,000000,7.00443,7.40488,6.7995,6.85185,98362.699720521,0
+CTO.US,D,20090625,000000,6.7913,7.75328,6.7913,7.75328,174350.05777186,0
+CTO.US,D,20090626,000000,7.64577,7.98284,7.02714,7.78198,726730.79944413,0
+CTO.US,D,20090629,000000,7.67762,7.96235,7.45534,7.4632,146519.63634774,0
+CTO.US,D,20090630,000000,7.49568,7.60635,7.26237,7.35032,106380.39833707,0
+CTO.US,D,20090701,000000,7.45723,7.85797,7.34843,7.6795,207185.19771532,0
+CTO.US,D,20090702,000000,7.45723,7.71893,7.34404,7.34404,92653.895325831,0
+CTO.US,D,20090706,000000,7.34843,7.75107,7.25859,7.45912,96941.841737843,0
+CTO.US,D,20090707,000000,7.57639,7.64798,7.46102,7.46102,40009.204132793,0
+CTO.US,D,20090708,000000,7.49348,7.53572,7.22895,7.26677,51157.230492423,0
+CTO.US,D,20090709,000000,7.29201,7.39446,6.89598,6.9067,82349.503393415,0
+CTO.US,D,20090710,000000,6.86256,7.00443,6.71817,6.86885,41401.518093496,0
+CTO.US,D,20090713,000000,6.89409,7.40899,6.75187,7.40899,71819.930843208,0
+CTO.US,D,20090714,000000,7.38659,7.47991,7.07381,7.37586,34110.106258278,0
+CTO.US,D,20090715,000000,7.4632,7.71514,7.4632,7.71325,86719.910313351,0
+CTO.US,D,20090716,000000,7.64798,7.81383,7.35475,7.70661,82320.959371441,0
+CTO.US,D,20090717,000000,7.70661,7.70661,7.50607,7.58081,54239.984865556,0
+CTO.US,D,20090720,000000,7.49725,7.64197,7.28223,7.50168,43608.922459443,0
+CTO.US,D,20090721,000000,7.54171,7.54171,7.27591,7.48719,42352.985492611,0
+CTO.US,D,20090722,000000,7.44933,7.77221,7.44933,7.63759,45670.435157526,0
+CTO.US,D,20090723,000000,7.60824,7.75328,7.49097,7.75328,98629.110592274,0
+CTO.US,D,20090724,000000,7.64197,7.85797,7.54803,7.83211,64649.038211876,0
+CTO.US,D,20090727,000000,7.79113,7.96235,7.7596,7.93678,51893.031947739,0
+CTO.US,D,20090728,000000,7.83211,7.96235,7.75328,7.96235,40561.05522428,0
+CTO.US,D,20090729,000000,7.88696,7.88696,7.7,7.80531,23260.206350368,0
+CTO.US,D,20090730,000000,7.96235,7.96235,7.83622,7.96013,45882.92954333,0
+CTO.US,D,20090731,000000,7.88696,7.96013,7.77442,7.81162,35911.551200603,0
+CTO.US,D,20090803,000000,7.99798,7.99798,7.7,7.84755,35569.022936922,0
+CTO.US,D,20090804,000000,7.76149,7.96235,7.76149,7.88539,22435.601271135,0
+CTO.US,D,20090805,000000,8.06353,8.06353,7.43863,7.43863,56548.879087408,0
+CTO.US,D,20090806,000000,7.45313,7.51461,7.02967,7.14947,64601.464841918,0
+CTO.US,D,20090807,000000,6.94866,7.66312,6.94866,7.45912,92149.617604301,0
+CTO.US,D,20090810,000000,7.16808,7.47394,7.02179,7.10123,33317.216759016,0
+CTO.US,D,20090811,000000,7.01957,7.21821,6.94866,7.19364,43783.358149283,0
+CTO.US,D,20090812,000000,7.22706,7.57827,7.15547,7.52943,65949.376990666,0
+CTO.US,D,20090813,000000,7.55622,7.55622,7.33393,7.39446,12781.378728113,0
+CTO.US,D,20090814,000000,7.39446,7.39446,6.89409,7.01957,55759.161146141,0
+CTO.US,D,20090817,000000,6.9379,7.01957,6.9149,6.91709,18632.903232672,0
+CTO.US,D,20090818,000000,6.99247,7.31943,6.95493,7.17693,41712.330777207,0
+CTO.US,D,20090819,000000,7.09305,7.43706,6.99247,7.41781,35410.445037069,0
+CTO.US,D,20090820,000000,7.36768,7.49097,7.21695,7.43863,30903.661123259,0
+CTO.US,D,20090821,000000,7.35475,7.73625,7.35475,7.54392,82102.121869643,0
+CTO.US,D,20090824,000000,7.55053,7.55053,7.23934,7.36957,33631.201000723,0
+CTO.US,D,20090825,000000,7.45091,7.47772,7.21036,7.38659,41011.416459861,0
+CTO.US,D,20090826,000000,7.34843,7.43231,7.23145,7.43231,13992.913882986,0
+CTO.US,D,20090827,000000,7.33393,7.52311,7.33393,7.49097,44135.401086953,0
+CTO.US,D,20090828,000000,7.47772,7.55842,7.2983,7.51461,53022.106594689,0
+CTO.US,D,20090831,000000,7.32133,7.44681,7.23934,7.32133,62606.554861775,0
+CTO.US,D,20090901,000000,7.28223,7.84537,7.28223,7.68551,227714.69263023,0
+CTO.US,D,20090902,000000,7.6754,7.77442,7.55465,7.63569,23003.310152606,0
+CTO.US,D,20090903,000000,7.65901,7.6732,7.4156,7.48936,57681.125292357,0
+CTO.US,D,20090904,000000,7.48464,7.84755,7.43863,7.83622,42429.102884541,0
+CTO.US,D,20090908,000000,7.89611,7.92892,7.77221,7.92071,45841.699289366,0
+CTO.US,D,20090909,000000,7.96235,8.03233,7.70158,8.03233,58172.716781898,0
+CTO.US,D,20090910,000000,7.99608,8.06764,7.92071,7.98502,23234.833886391,0
+CTO.US,D,20090911,000000,7.97874,8.12439,7.94121,8.09918,15255.193965813,0
+CTO.US,D,20090914,000000,8.04904,8.17423,7.89611,8.11967,64791.758321745,0
+CTO.US,D,20090915,000000,8.1222,8.15309,7.91032,8.08403,13361.773841573,0
+CTO.US,D,20090916,000000,8.09918,8.21362,8.06607,8.21362,14760.430918273,0
+CTO.US,D,20090917,000000,8.17012,8.23443,8.17012,8.23443,11645.960965169,0
+CTO.US,D,20090918,000000,8.13292,8.47313,7.90842,8.38862,108219.90197535,0
+CTO.US,D,20090921,000000,8.30852,8.42015,8.21362,8.36055,55549.83831834,0
+CTO.US,D,20090922,000000,8.4646,9.16932,8.43654,9.06306,52241.903327414,0
+CTO.US,D,20090923,000000,9.05645,9.10687,8.82438,8.94701,33073.006793242,0
+CTO.US,D,20090924,000000,9.01038,9.05392,8.69445,8.69445,31360.365474834,0
+CTO.US,D,20090925,000000,8.67935,8.67935,8.52798,8.59546,18858.083850462,0
+CTO.US,D,20090928,000000,8.64024,8.88427,8.49202,8.72662,37110.400123488,0
+CTO.US,D,20090929,000000,8.76448,8.79032,8.73672,8.76448,6898.1386435846,0
+CTO.US,D,20090930,000000,8.74776,8.74776,8.02572,8.02572,55556.181434334,0
+CTO.US,D,20091001,000000,7.98502,8.07553,7.65901,7.65901,75165.924530095,0
+CTO.US,D,20091002,000000,7.58746,7.898,7.54582,7.82865,52276.79046538,0
+CTO.US,D,20091005,000000,7.8895,8.21143,7.82865,8.19879,48061.789887302,0
+CTO.US,D,20091006,000000,8.30442,8.39208,8.08814,8.19283,32619.473999665,0
+CTO.US,D,20091007,000000,8.11967,8.32523,8.11746,8.18051,15030.013348022,0
+CTO.US,D,20091008,000000,8.24675,8.24675,8.11967,8.1222,10355.13686037,0
+CTO.US,D,20091009,000000,8.09035,8.34006,8.01687,8.34006,37582.962265048,0
+CTO.US,D,20091012,000000,8.48163,8.48163,8.12627,8.15781,17047.124234145,0
+CTO.US,D,20091013,000000,8.11746,8.16413,8.05504,8.12817,23114.314682503,0
+CTO.US,D,20091014,000000,8.15781,8.32902,8.15781,8.31956,21940.838223594,0
+CTO.US,D,20091015,000000,8.20133,8.32902,8.05693,8.26882,45020.265768129,0
+CTO.US,D,20091016,000000,8.11967,8.14299,7.92071,8.07079,48727.817066683,0
+CTO.US,D,20091019,000000,8.09035,8.37159,8.09035,8.19283,27551.324320377,0
+CTO.US,D,20091020,000000,8.18587,8.23822,8.0339,8.04494,8829.6174637884,0
+CTO.US,D,20091021,000000,8.03611,8.1764,7.64798,7.66501,49514.36344995,0
+CTO.US,D,20091022,000000,7.66879,8.15088,7.62716,7.75581,79897.889061694,0
+CTO.US,D,20091023,000000,7.77221,7.916,7.66501,7.66501,39473.210831289,0
+CTO.US,D,20091026,000000,7.7,7.73435,7.52311,7.52311,24931.617414813,0
+CTO.US,D,20091027,000000,7.53983,7.71104,7.53983,7.58585,25851.369233958,0
+CTO.US,D,20091028,000000,7.54392,7.64798,7.32793,7.32793,46688.50527458,0
+CTO.US,D,20091029,000000,7.4632,7.54392,7.39067,7.51207,54877.468022965,0
+CTO.US,D,20091030,000000,7.42409,7.48719,7.09715,7.20814,145225.64068494,0
+CTO.US,D,20091102,000000,7.25859,7.27969,6.93569,7.0448,21982.068477556,0
+CTO.US,D,20091103,000000,6.95714,7.26898,6.94644,7.13247,56133.404989797,0
+CTO.US,D,20091104,000000,7.19993,7.19993,6.9149,6.95051,59777.525128407,0
+CTO.US,D,20091105,000000,7.06152,7.13026,6.97165,7.13026,34915.681989526,0
+CTO.US,D,20091106,000000,6.98837,7.06342,6.97386,7.06152,46000.277189219,0
+CTO.US,D,20091109,000000,7.02368,7.26898,7.02368,7.24817,31499.914026705,0
+CTO.US,D,20091110,000000,7.21036,7.24817,7.00918,7.07256,14300.555008701,0
+CTO.US,D,20091111,000000,7.14947,7.26898,7.02967,7.26898,25933.829741881,0
+CTO.US,D,20091112,000000,7.26898,7.26898,6.91709,7.00443,42102.432410846,0
+CTO.US,D,20091113,000000,7.00665,7.09715,6.92563,7.06152,21021.08640445,0
+CTO.US,D,20091116,000000,7.1268,7.27748,7.10377,7.21224,33158.638859163,0
+CTO.US,D,20091117,000000,7.1851,7.30683,6.9149,7.23145,60443.552307786,0
+CTO.US,D,20091118,000000,7.24817,7.53353,7.20814,7.53353,27405.432652512,0
+CTO.US,D,20091119,000000,7.42224,7.56189,7.16808,7.187,30256.663291861,0
+CTO.US,D,20091120,000000,7.16808,7.16808,6.99057,7.05081,36675.896677891,0
+CTO.US,D,20091123,000000,7.16618,7.59123,7.16618,7.58585,64731.498719798,0
+CTO.US,D,20091124,000000,7.63759,7.63759,7.49097,7.55622,51271.406580317,0
+CTO.US,D,20091125,000000,7.62527,7.62716,7.39856,7.50168,12061.435062783,0
+CTO.US,D,20091127,000000,7.15547,7.19803,7.08234,7.11197,36824.959903753,0
+CTO.US,D,20091130,000000,7.10723,7.54392,6.91962,7.54392,86837.25795924,0
+CTO.US,D,20091201,000000,7.54392,7.54392,7.10723,7.29201,73148.813643971,0
+CTO.US,D,20091202,000000,7.1791,7.54803,7.09527,7.27119,187521.53813361,0
+CTO.US,D,20091203,000000,7.33172,7.47772,7.06152,7.10377,228926.2277851,0
+CTO.US,D,20091204,000000,7.29201,7.43863,7.02967,7.37146,143754.03777431,0
+CTO.US,D,20091207,000000,7.35475,7.39446,7.13247,7.13247,28769.202591244,0
+CTO.US,D,20091208,000000,7.08012,7.29201,7.08012,7.29201,62298.913736062,0
+CTO.US,D,20091209,000000,7.32383,7.5209,7.19553,7.50607,31962.961494274,0
+CTO.US,D,20091210,000000,7.51207,7.51207,7.26487,7.37586,21639.540213875,0
+CTO.US,D,20091211,000000,7.40899,7.43706,7.187,7.21036,31417.453518781,0
+CTO.US,D,20091214,000000,7.25448,7.28791,7.06342,7.17028,22841.560694757,0
+CTO.US,D,20091215,000000,7.13877,7.45912,7.13465,7.13877,66171.38605046,0
+CTO.US,D,20091216,000000,7.23713,7.42409,7.08234,7.35286,182272.60964849,0
+CTO.US,D,20091217,000000,7.20814,7.2958,7.20814,7.24124,19083.264468253,0
+CTO.US,D,20091218,000000,6.80139,7.54392,6.80139,7.54392,141549.80496636,0
+CTO.US,D,20091221,000000,7.43863,7.54582,7.39667,7.52311,68657.887520147,0
+CTO.US,D,20091222,000000,7.5209,7.54392,7.45912,7.46102,36834.474577744,0
+CTO.US,D,20091223,000000,7.52311,7.52311,7.40899,7.43231,35255.038695213,0
+CTO.US,D,20091224,000000,7.49568,7.50986,7.4654,7.50986,12064.60662078,0
+CTO.US,D,20091228,000000,7.52943,7.53825,7.47991,7.49097,31344.507684848,0
+CTO.US,D,20091229,000000,7.53353,7.53353,7.39289,7.41781,36098.673122427,0
+CTO.US,D,20091230,000000,7.39067,7.42224,7.31312,7.41339,32334.033779931,0
+CTO.US,D,20091231,000000,7.43009,7.45912,7.32133,7.32133,46942.229914342,0
+CTO.US,D,20100104,000000,7.39446,7.53825,7.35475,7.53825,26155.838801675,0
+CTO.US,D,20100105,000000,7.54392,7.54392,7.42409,7.43863,31807.55515242,0
+CTO.US,D,20100106,000000,7.403,7.4654,7.30019,7.33393,33158.638859163,0
+CTO.US,D,20100107,000000,7.34654,7.48464,7.27748,7.45091,31541.144280668,0
+CTO.US,D,20100108,000000,7.47991,7.54392,7.45091,7.47394,10044.324176659,0
+CTO.US,D,20100111,000000,7.51461,7.54392,7.45091,7.53132,20110.849259297,0
+CTO.US,D,20100112,000000,7.4632,7.53825,7.44431,7.50607,28331.527587652,0
+CTO.US,D,20100113,000000,7.58746,7.58746,7.47394,7.49348,20015.702519385,0
+CTO.US,D,20100114,000000,7.47772,7.71104,7.47772,7.66879,21940.838223594,0
+CTO.US,D,20100115,000000,7.65458,7.77442,7.55842,7.56064,55505.436506378,0
+CTO.US,D,20100119,000000,7.55053,7.58335,7.42002,7.50986,33323.55987501,0
+CTO.US,D,20100120,000000,7.47048,7.49725,7.3024,7.31943,37221.404653383,0
+CTO.US,D,20100121,000000,7.315,7.37586,7.01957,7.01957,54249.499539549,0
+CTO.US,D,20100122,000000,7.04038,7.09715,6.91709,6.92563,38001.607920658,0
+CTO.US,D,20100125,000000,7.0426,7.08234,6.97797,6.99404,26101.922315725,0
+CTO.US,D,20100126,000000,6.98018,7.01957,6.80989,6.83104,51550.503684058,0
+CTO.US,D,20100127,000000,6.81622,7.00918,6.80989,6.99057,35851.291598658,0
+CTO.US,D,20100128,000000,7.05081,7.05081,6.81968,6.87295,58565.989973533,0
+CTO.US,D,20100129,000000,6.94266,6.97797,6.9149,6.9313,27300.77123861,0
+CTO.US,D,20100201,000000,6.96754,6.96754,6.87295,6.92373,16907.575682276,0
+CTO.US,D,20100202,000000,6.89788,6.89788,6.67338,6.77869,73421.567631717,0
+CTO.US,D,20100203,000000,6.75348,6.79729,6.70523,6.70523,35626.110980869,0
+CTO.US,D,20100204,000000,6.64217,6.70364,6.32403,6.55008,55768.675820134,0
+CTO.US,D,20100205,000000,6.5958,6.64217,6.50028,6.57123,26130.466337699,0
+CTO.US,D,20100208,000000,6.5583,6.57533,6.3177,6.3177,22270.680255288,0
+CTO.US,D,20100209,000000,6.41829,6.52235,6.35492,6.43468,27389.574862527,0
+CTO.US,D,20100210,000000,6.42462,6.43058,6.33063,6.42651,29714.326874365,0
+CTO.US,D,20100211,000000,6.41829,6.60276,6.37384,6.60054,28230.037731746,0
+CTO.US,D,20100212,000000,6.52392,6.59394,6.44351,6.53527,55200.96693866,0
+CTO.US,D,20100216,000000,6.58826,6.59173,6.50628,6.57723,19454.336753907,0
+CTO.US,D,20100217,000000,6.62515,6.68502,6.55641,6.68502,15959.279841158,0
+CTO.US,D,20100218,000000,6.65321,6.72573,6.65321,6.72573,23050.883522562,0
+CTO.US,D,20100219,000000,6.7995,6.83104,6.70523,6.73516,31315.963662876,0
+CTO.US,D,20100222,000000,6.72573,6.76165,6.70741,6.73266,15030.013348022,0
+CTO.US,D,20100223,000000,6.74083,6.8411,6.5583,6.64217,36609.293959955,0
+CTO.US,D,20100224,000000,6.67778,6.75787,6.62136,6.69449,29996.595536103,0
+CTO.US,D,20100225,000000,6.59015,6.69449,6.49396,6.60526,12051.920388792,0
+CTO.US,D,20100226,000000,6.61093,6.69449,6.58826,6.65509,26767.949495106,0
+CTO.US,D,20100301,000000,6.75565,6.75565,6.56901,6.6696,45851.21396336,0
+CTO.US,D,20100302,000000,6.69671,6.77869,6.69449,6.75787,43979.994745099,0
+CTO.US,D,20100303,000000,6.77458,6.8345,6.77458,6.81211,31962.961494274,0
+CTO.US,D,20100304,000000,6.86885,6.86885,6.81432,6.84964,10910.159509854,0
+CTO.US,D,20100305,000000,6.84964,7.16618,6.74463,7.16618,27938.254396017,0
+CTO.US,D,20100308,000000,7.1539,7.16618,7.02967,7.09905,18188.885113084,0
+CTO.US,D,20100309,000000,7.05081,7.33393,7.02967,7.33393,24481.256179232,0
+CTO.US,D,20100310,000000,7.33583,7.54392,7.33583,7.47583,50063.042983442,0
+CTO.US,D,20100311,000000,7.45912,7.46794,7.32133,7.44681,17779.754131464,0
+CTO.US,D,20100312,000000,7.47991,7.47991,7.39667,7.43863,11446.152811355,0
+CTO.US,D,20100315,000000,7.38659,7.43863,7.37774,7.37774,6850.5652736288,0
+CTO.US,D,20100316,000000,7.38659,7.3885,7.23145,7.36104,20973.513034494,0
+CTO.US,D,20100317,000000,7.27591,7.27591,7.17028,7.1889,31537.97272267,0
+CTO.US,D,20100318,000000,7.16808,7.24817,7.16808,7.20624,19241.842368104,0
+CTO.US,D,20100319,000000,7.40709,7.40709,6.88117,6.92151,70024.829016877,0
+CTO.US,D,20100322,000000,6.89156,6.93352,6.74715,6.91269,37839.858462807,0
+CTO.US,D,20100323,000000,6.91709,6.98837,6.83292,6.94644,33713.661508646,0
+CTO.US,D,20100324,000000,6.94012,7.01957,6.80989,6.80989,30072.712928032,0
+CTO.US,D,20100325,000000,6.82693,7.01738,6.80989,6.83104,37957.206108699,0
+CTO.US,D,20100326,000000,6.8345,6.93569,6.70963,6.808,50614.894074929,0
+CTO.US,D,20100329,000000,6.80139,6.80139,6.60054,6.71817,23507.587874138,0
+CTO.US,D,20100330,000000,6.74715,6.86035,6.63428,6.77869,39841.111558947,0
+CTO.US,D,20100331,000000,6.51163,6.85185,6.51163,6.60276,45607.003997585,0
+CTO.US,D,20100401,000000,6.68663,6.86256,6.60276,6.68663,30624.564019518,0
+CTO.US,D,20100405,000000,6.70523,6.83104,6.70523,6.808,17656.063369579,0
+CTO.US,D,20100406,000000,6.80989,6.91269,6.72194,6.7954,25632.531732162,0
+CTO.US,D,20100407,000000,6.73044,7.09116,6.73044,7.0448,44823.629172315,0
+CTO.US,D,20100408,000000,7.04038,7.13465,6.99782,7.06152,12273.929448585,0
+CTO.US,D,20100409,000000,7.08673,7.08673,6.80989,6.86256,29929.992818165,0
+CTO.US,D,20100412,000000,6.9149,6.94266,6.72005,6.72005,31442.825982758,0
+CTO.US,D,20100413,000000,6.70741,6.90417,6.70741,6.85374,23406.098018232,0
+CTO.US,D,20100414,000000,6.92563,7.43863,6.88338,7.09715,20186.966651226,0
+CTO.US,D,20100415,000000,7.11387,7.13465,7.02556,7.11387,12889.211700013,0
+CTO.US,D,20100416,000000,7.20814,7.33393,7.08012,7.26237,52023.065825616,0
+CTO.US,D,20100419,000000,7.2567,7.33393,7.25448,7.25448,33628.029442727,0
+CTO.US,D,20100420,000000,7.33393,7.33393,7.21224,7.23713,40377.10486045,0
+CTO.US,D,20100421,000000,7.26049,7.26049,7.1454,7.21695,16863.173870317,0
+CTO.US,D,20100422,000000,7.14286,7.17471,7.12426,7.17028,12118.52310673,0
+CTO.US,D,20100423,000000,7.19803,7.32383,7.16808,7.24345,22873.276274728,0
+CTO.US,D,20100426,000000,7.25038,7.31312,7.16808,7.23713,22892.30562271,0
+CTO.US,D,20100427,000000,7.1911,7.22895,7.17693,7.17693,33555.083608793,0
+CTO.US,D,20100428,000000,7.1851,7.1851,7.02179,7.05081,29149.78955089,0
+CTO.US,D,20100429,000000,7.08012,7.42224,6.9294,7.28569,180239.64097238,0
+CTO.US,D,20100430,000000,7.28569,7.28569,7.09305,7.16211,26415.906557433,0
+CTO.US,D,20100503,000000,7.15547,7.30019,7.07256,7.21821,34186.223650205,0
+CTO.US,D,20100504,000000,7.15169,7.20814,7.02179,7.09305,39029.192711702,0
+CTO.US,D,20100505,000000,7.01957,7.21821,6.79351,6.81211,45809.983709396,0
+CTO.US,D,20100506,000000,6.83104,6.95714,6.49396,6.49396,43285.423543744,0
+CTO.US,D,20100507,000000,6.57941,6.62136,6.44351,6.48799,52549.544453129,0
+CTO.US,D,20100510,000000,6.60054,6.95905,6.50628,6.95905,55965.312415952,0
+CTO.US,D,20100511,000000,6.89598,7.07381,6.8055,7.07381,27367.373956548,0
+CTO.US,D,20100512,000000,7.06152,7.20814,7.06152,7.20182,67224.343305481,0
+CTO.US,D,20100513,000000,7.10377,7.24345,7.01957,7.21695,25778.423400025,0
+CTO.US,D,20100514,000000,7.14758,7.187,6.99404,6.99782,27973.141533984,0
+CTO.US,D,20100517,000000,7.0486,7.0486,6.98018,7.00225,13460.092139482,0
+CTO.US,D,20100518,000000,7.11387,7.11387,6.98018,6.99247,21141.605608338,0
+CTO.US,D,20100519,000000,6.99057,7.02556,6.74273,6.7995,93618.048956934,0
+CTO.US,D,20100520,000000,6.70523,6.70523,6.4224,6.42808,74366.691914838,0
+CTO.US,D,20100521,000000,6.3912,6.62736,6.29628,6.37605,89380.847472875,0
+CTO.US,D,20100524,000000,6.36155,6.38077,6.27799,6.33063,59035.380557096,0
+CTO.US,D,20100525,000000,6.27799,6.38487,6.24426,6.33631,32533.841933743,0
+CTO.US,D,20100526,000000,6.307,6.307,5.90279,5.9321,146576.72439168,0
+CTO.US,D,20100527,000000,6.17773,6.45394,6.07683,6.40569,42463.990022509,0
+CTO.US,D,20100528,000000,6.4224,6.4224,6.23383,6.23383,23355.353090279,0
+CTO.US,D,20100601,000000,6.11813,6.43218,6.08693,6.1667,40545.197434292,0
+CTO.US,D,20100602,000000,6.23383,6.33885,6.07839,6.33885,23685.195121972,0
+CTO.US,D,20100603,000000,6.36974,6.52645,6.36974,6.4038,12924.09883798,0
+CTO.US,D,20100604,000000,6.28807,6.35112,6.09765,6.13485,55749.646472152,0
+CTO.US,D,20100607,000000,6.15377,6.37605,6.08693,6.13956,36041.58507848,0
+CTO.US,D,20100608,000000,6.12035,6.12035,5.74543,5.96363,83966.997971911,0
+CTO.US,D,20100609,000000,5.98224,6.17331,5.91886,6.05097,30567.475975571,0
+CTO.US,D,20100610,000000,6.13296,6.13736,5.83151,6.06423,83884.537463987,0
+CTO.US,D,20100611,000000,6.02449,6.05537,5.9321,6.05319,22591.00761299,0
+CTO.US,D,20100614,000000,6.11246,6.11246,5.75175,5.91886,34985.456265465,0
+CTO.US,D,20100615,000000,5.97245,6.27799,5.90468,6.23194,39660.332753117,0
+CTO.US,D,20100616,000000,6.1607,6.25653,6.12885,6.16292,13101.706085815,0
+CTO.US,D,20100617,000000,6.15155,6.27325,6.09765,6.21522,15030.013348022,0
+CTO.US,D,20100618,000000,6.26254,6.27104,6.09386,6.13956,96516.852966238,0
+CTO.US,D,20100621,000000,6.23194,6.23194,6.01219,6.03458,13777.247939187,0
+CTO.US,D,20100622,000000,6.04845,6.07683,5.80849,5.81038,25584.958362206,0
+CTO.US,D,20100623,000000,5.81449,5.93621,5.81449,5.82708,40117.037104692,0
+CTO.US,D,20100624,000000,5.8252,5.99106,5.81038,5.84601,15794.358825311,0
+CTO.US,D,20100625,000000,5.98634,6.24426,5.76403,6.24426,322043.17057848,0
+CTO.US,D,20100628,000000,6.2023,6.28585,6.07839,6.26096,30567.475975571,0
+CTO.US,D,20100629,000000,6.14556,6.21305,5.98634,5.9936,49247.952578199,0
+CTO.US,D,20100630,000000,6.03048,6.08439,5.95292,5.97214,33111.065489206,0
+CTO.US,D,20100701,000000,5.97245,6.07462,5.88766,6.04277,29838.01763625,0
+CTO.US,D,20100702,000000,5.98413,6.0658,5.94093,5.99548,67424.151459296,0
+CTO.US,D,20100706,000000,6.06423,6.23383,5.8624,5.90279,48388.460361,0
+CTO.US,D,20100707,000000,5.95321,6.08439,5.94093,6.08439,38347.307742338,0
+CTO.US,D,20100708,000000,6.11246,6.13107,6.08879,6.13107,22682.982794904,0
+CTO.US,D,20100709,000000,6.02891,6.69671,5.96742,6.60054,97436.604785383,0
+CTO.US,D,20100712,000000,6.52866,6.60054,6.33631,6.33631,30722.882317427,0
+CTO.US,D,20100713,000000,6.38866,6.67338,5.94093,6.67338,54024.318921757,0
+CTO.US,D,20100714,000000,6.6882,6.70523,6.59015,6.61757,17135.927858063,0
+CTO.US,D,20100715,000000,6.64721,6.64721,6.41198,6.45394,23669.337331987,0
+CTO.US,D,20100716,000000,6.46275,6.46275,5.86683,5.96206,97160.679239641,0
+CTO.US,D,20100719,000000,5.96363,6.02449,5.9094,6.02009,16127.372415001,0
+CTO.US,D,20100720,000000,5.97245,6.06201,5.94093,6.06201,35524.621124963,0
+CTO.US,D,20100721,000000,6.08693,6.12475,5.9094,5.9094,33583.627630768,0
+CTO.US,D,20100722,000000,5.96363,6.27579,5.96363,6.27579,45429.39674975,0
+CTO.US,D,20100723,000000,6.22598,6.24614,5.97245,6.24614,49282.839716167,0
+CTO.US,D,20100726,000000,6.29407,6.41829,6.2023,6.24426,109624.90216805,0
+CTO.US,D,20100727,000000,6.19159,6.3912,6.14746,6.23983,63006.171169404,0
+CTO.US,D,20100728,000000,6.25244,6.30888,6.25244,6.26096,37957.206108699,0
+CTO.US,D,20100729,000000,6.22409,6.29628,5.9936,6.13485,34671.472023755,0
+CTO.US,D,20100730,000000,6.02891,6.17331,6.01376,6.03648,9115.0576835229,0
+CTO.US,D,20100802,000000,6.12254,6.12254,6.02891,6.09889,21195.522094288,0
+CTO.US,D,20100803,000000,6.04087,6.14178,5.97245,5.98224,21078.174448397,0
+CTO.US,D,20100804,000000,6.00337,6.10868,6.00337,6.10868,21366.786226129,0
+CTO.US,D,20100805,000000,6.06833,6.06833,5.96992,5.96992,7966.9536885907,0
+CTO.US,D,20100806,000000,5.97245,6.01376,5.91886,6.01376,13821.649751145,0
+CTO.US,D,20100809,000000,6.05791,6.05791,5.8624,5.95102,27887.509468064,0
+CTO.US,D,20100810,000000,5.96206,5.96206,5.88986,5.928,32064.45135018,0
+CTO.US,D,20100811,000000,5.86683,5.93621,5.76625,5.76625,74055.879231127,0
+CTO.US,D,20100812,000000,5.72653,5.78138,5.60546,5.60546,34734.903183696,0
+CTO.US,D,20100813,000000,5.60103,5.65937,5.53196,5.53196,44715.796200415,0
+CTO.US,D,20100816,000000,5.52946,5.65716,5.52946,5.65527,43225.163941799,0
+CTO.US,D,20100817,000000,5.73786,5.77507,5.65716,5.67609,53183.85605254,0
+CTO.US,D,20100818,000000,5.68554,5.77288,5.65716,5.73976,39457.353041306,0
+CTO.US,D,20100819,000000,5.73976,5.73976,5.54239,5.54239,71008.011995963,0
+CTO.US,D,20100820,000000,5.54239,5.61552,5.54239,5.58368,63386.75812905,0
+CTO.US,D,20100823,000000,5.62217,5.64267,5.49665,5.49665,40989.215553879,0
+CTO.US,D,20100824,000000,5.51305,5.58368,5.48752,5.52379,36796.415881779,0
+CTO.US,D,20100825,000000,5.52157,5.77507,5.50487,5.77507,26615.714711247,0
+CTO.US,D,20100826,000000,5.78138,5.78138,5.65181,5.65181,17941.503589314,0
+CTO.US,D,20100827,000000,5.6928,5.76403,5.51054,5.75586,40002.861016799,0
+CTO.US,D,20100830,000000,5.74325,5.74543,5.5815,5.5815,27598.897690333,0
+CTO.US,D,20100831,000000,5.5922,5.68933,5.55246,5.6704,66317.277718324,0
+CTO.US,D,20100901,000000,5.74543,5.7896,5.68744,5.7896,41284.170447607,0
+CTO.US,D,20100902,000000,5.83973,5.87693,5.78581,5.87693,15068.072043986,0
+CTO.US,D,20100903,000000,5.93621,5.96206,5.90718,5.95102,18712.192182597,0
+CTO.US,D,20100907,000000,5.90718,5.91161,5.81259,5.81259,18274.517179004,0
+CTO.US,D,20100908,000000,5.84823,5.84823,5.71864,5.76214,8106.5022404608,0
+CTO.US,D,20100909,000000,6.07462,6.07462,5.73094,5.7896,17748.038551494,0
+CTO.US,D,20100910,000000,5.76625,5.83595,5.74136,5.83151,18309.404316972,0
+CTO.US,D,20100913,000000,5.87505,5.87912,5.68963,5.70822,107744.16827579,0
+CTO.US,D,20100914,000000,5.70194,5.70822,5.62816,5.65937,22778.129534816,0
+CTO.US,D,20100915,000000,5.65716,5.72086,5.60324,5.72086,72102.199504944,0
+CTO.US,D,20100916,000000,5.6953,5.6953,5.62596,5.62596,10351.965302373,0
+CTO.US,D,20100917,000000,5.6994,5.74325,5.66598,5.72086,17554.573513674,0
+CTO.US,D,20100920,000000,5.72086,5.97245,5.68744,5.95764,61490.166446813,0
+CTO.US,D,20100921,000000,5.93367,5.95102,5.81924,5.81924,35153.548839307,0
+CTO.US,D,20100922,000000,5.79367,5.81924,5.73786,5.79177,14839.719868199,0
+CTO.US,D,20100923,000000,5.77695,5.85643,5.73314,5.74136,14852.406100188,0
+CTO.US,D,20100924,000000,5.83973,6.00745,5.83973,5.9321,46342.8054529,0
+CTO.US,D,20100927,000000,5.91508,5.91508,5.81449,5.82081,10738.895378013,0
+CTO.US,D,20100928,000000,5.82081,5.8438,5.72086,5.8438,17173.986554028,0
+CTO.US,D,20100929,000000,5.8066,6.05537,5.70951,6.00745,39203.628401542,0
+CTO.US,D,20100930,000000,6.07051,6.07051,5.89394,5.97435,89615.542764656,0
+CTO.US,D,20101001,000000,6.00523,6.00523,5.91886,5.95102,29470.116908593,0
+CTO.US,D,20101004,000000,5.94093,5.94093,5.80442,5.80442,25328.062164444,0
+CTO.US,D,20101005,000000,5.87505,6.06833,5.85234,6.06833,72108.542620938,0
+CTO.US,D,20101006,000000,6.05319,6.05319,5.928,5.96742,45083.69692807,0
+CTO.US,D,20101007,000000,5.9936,6.02449,5.86683,5.86683,31208.130690976,0
+CTO.US,D,20101008,000000,5.88511,6.12885,5.83784,6.12475,57909.477468144,0
+CTO.US,D,20101011,000000,6.09889,6.11593,6.04277,6.09386,8512.4616640833,0
+CTO.US,D,20101012,000000,6.06201,6.18152,6.05097,6.15595,27617.927038315,0
+CTO.US,D,20101013,000000,6.16888,6.28429,6.12885,6.27579,69051.160711781,0
+CTO.US,D,20101014,000000,6.28429,6.28429,6.10614,6.14556,39701.563007077,0
+CTO.US,D,20101015,000000,6.21305,6.21305,5.94313,6.03048,45286.676639885,0
+CTO.US,D,20101018,000000,6.03048,6.03048,5.90089,5.97845,35286.754275183,0
+CTO.US,D,20101019,000000,5.98224,5.98224,5.75175,5.80253,59647.491250528,0
+CTO.US,D,20101020,000000,5.84191,5.8438,5.65937,5.74136,80462.426385169,0
+CTO.US,D,20101021,000000,5.73976,5.74136,5.57328,5.61742,65806.656880801,0
+CTO.US,D,20101022,000000,5.61963,5.63223,5.55532,5.63223,50031.327403472,0
+CTO.US,D,20101025,000000,5.62374,5.65716,5.59474,5.62596,20437.519732993,0
+CTO.US,D,20101026,000000,5.60546,5.62816,5.55311,5.5815,61702.660832617,0
+CTO.US,D,20101027,000000,5.55311,5.57204,5.48405,5.49006,53044.307500669,0
+CTO.US,D,20101028,000000,5.51715,5.52946,5.45821,5.45821,17215.216807989,0
+CTO.US,D,20101029,000000,5.47933,5.50487,5.45378,5.50487,59787.039802399,0
+CTO.US,D,20101101,000000,5.4708,5.50298,5.45378,5.50108,234704.80645572,0
+CTO.US,D,20101102,000000,5.49194,5.61113,5.46923,5.61113,115746.00910236,0
+CTO.US,D,20101103,000000,5.60546,5.67609,5.58621,5.67073,208682.17308992,0
+CTO.US,D,20101104,000000,5.68048,6.07839,5.68048,6.07839,212281.89141658,0
+CTO.US,D,20101105,000000,6.05319,6.06201,5.88766,6.05537,42150.0057808,0
+CTO.US,D,20101108,000000,6.04087,6.04087,5.96992,6.00523,41131.935663745,0
+CTO.US,D,20101109,000000,5.99706,6.03458,5.98224,5.98413,99596.435781375,0
+CTO.US,D,20101110,000000,5.99548,6.05537,5.9299,6.04719,111797.41939602,0
+CTO.US,D,20101111,000000,5.96742,6.01376,5.96585,5.97656,15971.966073145,0
+CTO.US,D,20101112,000000,5.98034,5.98034,5.9094,5.91886,29933.164376162,0
+CTO.US,D,20101115,000000,5.94093,5.99927,5.91886,5.95102,24953.818320793,0
+CTO.US,D,20101116,000000,5.86494,5.86683,5.79177,5.80442,44182.974456911,0
+CTO.US,D,20101117,000000,5.78327,5.87505,5.76625,5.76625,11309.775817482,0
+CTO.US,D,20101118,000000,5.76625,5.83595,5.76625,5.81669,20707.102162742,0
+CTO.US,D,20101119,000000,5.82708,5.82708,5.74325,5.78327,29419.37198064,0
+CTO.US,D,20101122,000000,5.83973,5.83973,5.73094,5.76214,27227.825404678,0
+CTO.US,D,20101123,000000,5.67609,5.75996,5.61742,5.63698,24246.56088745,0
+CTO.US,D,20101124,000000,5.6994,5.85801,5.66348,5.85801,56006.542669915,0
+CTO.US,D,20101126,000000,5.77067,5.81449,5.76214,5.76214,16580.905208579,0
+CTO.US,D,20101129,000000,5.70951,5.80442,5.65716,5.78327,24262.418677435,0
+CTO.US,D,20101130,000000,5.70161,5.86683,5.66348,5.86683,75892.211311421,0
+CTO.US,D,20101201,000000,5.86683,5.87505,5.76846,5.80253,65901.803620712,0
+CTO.US,D,20101202,000000,5.7877,5.82302,5.75175,5.80442,20637.327886807,0
+CTO.US,D,20101203,000000,5.80442,5.80442,5.65937,5.78327,73177.357665945,0
+CTO.US,D,20101206,000000,5.76214,5.77288,5.72275,5.76214,40944.81374192,0
+CTO.US,D,20101207,000000,5.76403,5.8252,5.75175,5.8252,32882.713313418,0
+CTO.US,D,20101208,000000,5.77067,5.8066,5.75175,5.80442,23107.971566509,0
+CTO.US,D,20101209,000000,5.82708,5.89615,5.76214,5.87505,40700.603776149,0
+CTO.US,D,20101210,000000,5.83973,5.96206,5.80442,5.95764,49162.32051228,0
+CTO.US,D,20101213,000000,5.95102,5.95102,5.8066,5.84601,47979.329379378,0
+CTO.US,D,20101214,000000,5.84601,5.99927,5.81449,5.97245,70097.774850808,0
+CTO.US,D,20101215,000000,6.04498,6.0658,5.94756,6.05097,105895.14996351,0
+CTO.US,D,20101216,000000,6.04087,6.06423,6.02891,6.06423,37969.892340688,0
+CTO.US,D,20101217,000000,6.01819,6.07051,5.97245,6.07051,38876.957927844,0
+CTO.US,D,20101220,000000,6.06423,6.06423,5.97435,6.01376,67094.309427603,0
+CTO.US,D,20101221,000000,6.05537,6.05537,6.00337,6.05319,53317.061488416,0
+CTO.US,D,20101222,000000,6.03458,6.03458,5.94535,5.99548,59466.712444695,0
+CTO.US,D,20101223,000000,5.98852,6.0658,5.98852,6.0658,20294.799623125,0
+CTO.US,D,20101227,000000,6.05537,6.11593,6.05097,6.11593,85879.447444131,0
+CTO.US,D,20101228,000000,6.10614,6.11813,6.04498,6.04498,33412.363498928,0
+CTO.US,D,20101229,000000,6.04087,6.10835,6.01376,6.07808,29688.954410389,0
+CTO.US,D,20101230,000000,6.09132,6.13296,6.06201,6.06201,25810.138979996,0
+CTO.US,D,20101231,000000,6.0724,6.09765,6.05537,6.05537,18236.45848304,0
+CTO.US,D,20110103,000000,6.09132,6.23383,6.09132,6.23194,40180.468264633,0
+CTO.US,D,20110104,000000,6.17931,6.20041,6.06423,6.09765,56006.542669915,0
+CTO.US,D,20110105,000000,6.17078,6.17931,6.09132,6.17931,12486.423834388,0
+CTO.US,D,20110106,000000,6.19413,6.19413,6.06833,6.09765,75486.251887798,0
+CTO.US,D,20110107,000000,6.13107,6.13107,5.9936,6.01566,20748.332416704,0
+CTO.US,D,20110110,000000,6.01219,6.01219,5.91886,5.9321,26729.890799141,0
+CTO.US,D,20110111,000000,5.95102,5.97245,5.91508,5.97245,66126.984238501,0
+CTO.US,D,20110112,000000,5.97435,6.04277,5.97435,6.04277,26767.949495106,0
+CTO.US,D,20110113,000000,6.01376,6.01376,5.97245,6.00998,14674.798852352,0
+CTO.US,D,20110114,000000,5.98034,6.12696,5.98034,6.11593,75800.236129505,0
+CTO.US,D,20110118,000000,6.04498,6.23383,6.04498,6.17773,90265.712154054,0
+CTO.US,D,20110119,000000,6.23194,6.34955,6.23194,6.28585,106034.69851539,0
+CTO.US,D,20110120,000000,6.26947,6.26947,6.04498,6.05537,41116.077873761,0
+CTO.US,D,20110121,000000,6.08693,6.10614,6.05537,6.0658,63355.042549079,0
+CTO.US,D,20110124,000000,6.08186,6.08879,6.04498,6.08879,53332.919278399,0
+CTO.US,D,20110125,000000,6.06833,6.1607,6.04498,6.06423,52638.348077044,0
+CTO.US,D,20110126,000000,6.10142,6.15155,6.10142,6.15155,12039.234156804,0
+CTO.US,D,20110127,000000,6.11593,6.11593,6.01376,6.11436,32682.905159606,0
+CTO.US,D,20110128,000000,6.11246,6.11813,6.02702,6.02702,71128.531199851,0
+CTO.US,D,20110131,000000,6.04277,6.09765,6.00998,6.04498,31855.128522374,0
+CTO.US,D,20110201,000000,6.06423,6.18152,6.04498,6.15155,54547.625991269,0
+CTO.US,D,20110202,000000,6.15848,6.15848,6.09386,6.14967,26279.529563559,0
+CTO.US,D,20110203,000000,6.11813,6.15155,6.10868,6.15155,20535.838030901,0
+CTO.US,D,20110204,000000,6.09765,6.16481,6.08061,6.14178,40909.926603955,0
+CTO.US,D,20110207,000000,6.13736,6.26096,6.13736,6.26096,56929.466047055,0
+CTO.US,D,20110208,000000,6.24804,6.30257,6.24426,6.30257,21845.691483684,0
+CTO.US,D,20110209,000000,6.29218,6.29218,6.25433,6.27579,13523.523299423,0
+CTO.US,D,20110210,000000,6.18152,6.20483,6.17078,6.19002,25997.260901822,0
+CTO.US,D,20110211,000000,6.21145,6.32842,6.1607,6.32842,26178.039707654,0
+CTO.US,D,20110214,000000,6.17773,6.35112,6.17773,6.307,26685.488987182,0
+CTO.US,D,20110215,000000,6.27579,6.32842,6.27579,6.27799,46273.031176965,0
+CTO.US,D,20110216,000000,6.28585,6.36534,6.25433,6.36345,34046.675098338,0
+CTO.US,D,20110218,000000,6.57123,6.67117,6.57123,6.65509,20342.372993081,0
+CTO.US,D,20110222,000000,6.62136,6.7768,6.62136,6.70741,94816.897879819,0
+CTO.US,D,20110223,000000,6.71817,6.77869,6.6655,6.68502,37462.44306116,0
+CTO.US,D,20110224,000000,6.64217,6.74273,6.61315,6.65509,49362.128666093,0
+CTO.US,D,20110225,000000,6.66328,6.91081,6.63839,6.91081,58464.500117627,0
+CTO.US,D,20110228,000000,6.93162,7.18385,6.93162,7.18385,69222.424843622,0
+CTO.US,D,20110301,000000,7.25038,7.34404,6.97797,7.01957,58860.944867257,0
+CTO.US,D,20110302,000000,6.98837,6.99404,6.72823,6.75187,44138.572644952,0
+CTO.US,D,20110303,000000,6.77237,6.81432,6.67778,6.77869,68562.740780235,0
+CTO.US,D,20110304,000000,6.78908,6.78908,6.71184,6.72573,29520.861836545,0
+CTO.US,D,20110307,000000,6.76858,6.76858,6.42651,6.42651,35851.291598658,0
+CTO.US,D,20110308,000000,6.41198,6.62136,6.3912,6.59173,35153.548839307,0
+CTO.US,D,20110309,000000,6.60905,6.77237,6.56901,6.75348,25331.233722441,0
+CTO.US,D,20110310,000000,6.71817,6.72194,6.48579,6.48579,39958.45920484,0
+CTO.US,D,20110311,000000,6.47506,6.57941,6.47506,6.54566,40684.745986163,0
+CTO.US,D,20110314,000000,6.50628,6.53527,6.43911,6.47506,39653.989637123,0
+CTO.US,D,20110315,000000,6.30038,6.43058,6.30038,6.42651,24097.497661589,0
+CTO.US,D,20110316,000000,6.41198,6.41198,6.18152,6.18152,68125.065776643,0
+CTO.US,D,20110317,000000,6.24426,6.29407,6.14556,6.1834,113360.99748857,0
+CTO.US,D,20110318,000000,6.21713,6.47693,6.17773,6.46275,81968.916433769,0
+CTO.US,D,20110321,000000,6.50784,6.71406,6.48799,6.71406,40551.540550286,0
+CTO.US,D,20110322,000000,6.71406,6.83893,6.66328,6.78908,21354.099994141,0
+CTO.US,D,20110323,000000,6.79351,6.93569,6.75787,6.91081,80437.053921192,0
+CTO.US,D,20110324,000000,6.93352,6.93352,6.88338,6.89409,36130.388702398,0
+CTO.US,D,20110325,000000,6.91709,7.00003,6.86666,6.86666,32422.837403848,0
+CTO.US,D,20110328,000000,6.8777,6.8777,6.76858,6.76858,10539.087224199,0
+CTO.US,D,20110329,000000,6.74463,6.78658,6.74463,6.78658,12568.884342311,0
+CTO.US,D,20110330,000000,6.76008,6.81968,6.74715,6.80989,63313.812295118,0
+CTO.US,D,20110331,000000,6.77744,6.79004,6.74809,6.79004,51810.571439815,0
+CTO.US,D,20110401,000000,6.81211,6.88117,6.74715,6.86885,28080.974505884,0
+CTO.US,D,20110404,000000,6.86256,6.94266,6.82693,6.94266,23840.601463828,0
+CTO.US,D,20110405,000000,6.93602,6.95714,6.86035,6.95493,93671.965442885,0
+CTO.US,D,20110406,000000,6.95714,7.0552,6.85781,6.99625,37015.253383577,0
+CTO.US,D,20110407,000000,6.96347,6.98615,6.87927,6.98615,26920.184278964,0
+CTO.US,D,20110408,000000,7.01517,7.05963,6.9149,6.9149,51201.632304381,0
+CTO.US,D,20110411,000000,6.9149,6.94644,6.90417,6.93569,26520.567971336,0
+CTO.US,D,20110412,000000,6.89409,6.92373,6.86885,6.86885,21414.359596084,0
+CTO.US,D,20110413,000000,6.89156,6.92151,6.88527,6.89598,49324.069970128,0
+CTO.US,D,20110414,000000,6.85374,6.89598,6.7995,6.83893,32213.514576043,0
+CTO.US,D,20110415,000000,6.82222,6.83893,6.75187,6.7768,46152.511973078,0
+CTO.US,D,20110418,000000,6.70523,6.81432,6.64217,6.64721,29327.396798725,0
+CTO.US,D,20110419,000000,6.657,6.6882,6.60526,6.66106,26339.789165503,0
+CTO.US,D,20110420,000000,6.61915,6.65918,6.47128,6.52866,35584.880726905,0
+CTO.US,D,20110421,000000,6.49618,6.56459,6.49618,6.51634,25838.683001969,0
+CTO.US,D,20110425,000000,6.49618,6.56901,6.3912,6.40979,22146.989493403,0
+CTO.US,D,20110426,000000,6.41829,6.49838,6.41198,6.44982,38426.596692263,0
+CTO.US,D,20110427,000000,6.41608,6.51634,6.38677,6.50217,39045.050501689,0
+CTO.US,D,20110428,000000,6.49618,6.5583,6.39308,6.43058,53672.275984085,0
+CTO.US,D,20110429,000000,6.41008,6.48389,6.37888,6.48199,31284.248082905,0
+CTO.US,D,20110502,000000,6.47946,6.52235,6.47506,6.47506,23754.969397907,0
+CTO.US,D,20110503,000000,6.03865,6.46653,6.03865,6.28396,22835.217578763,0
+CTO.US,D,20110504,000000,6.31927,6.34955,6.08061,6.13296,59920.245238275,0
+CTO.US,D,20110505,000000,6.0765,6.15377,6.0765,6.09132,60231.057921986,0
+CTO.US,D,20110506,000000,6.14366,6.17773,6.08693,6.11813,30611.87778753,0
+CTO.US,D,20110509,000000,6.11813,6.23794,6.11813,6.23794,33396.505708941,0
+CTO.US,D,20110510,000000,6.28557,6.46496,6.28557,6.45771,28271.267985708,0
+CTO.US,D,20110511,000000,6.50438,6.51634,6.23194,6.23194,36583.921495978,0
+CTO.US,D,20110512,000000,6.24204,6.38487,6.20673,6.38487,24417.825019291,0
+CTO.US,D,20110513,000000,6.34323,6.39527,6.14366,6.16481,44303.493660799,0
+CTO.US,D,20110516,000000,6.08693,6.20041,6.08693,6.17048,38252.161002427,0
+CTO.US,D,20110517,000000,6.11057,6.26476,6.07808,6.16888,52073.810753572,0
+CTO.US,D,20110518,000000,6.15377,6.23605,6.15377,6.23605,16343.038358801,0
+CTO.US,D,20110519,000000,6.26947,6.26947,6.19002,6.19002,19251.357042096,0
+CTO.US,D,20110520,000000,6.12885,6.19823,6.12885,6.17773,41271.484215618,0
+CTO.US,D,20110523,000000,6.10582,6.17298,6.09889,6.14178,58134.658085934,0
+CTO.US,D,20110524,000000,6.17048,6.19002,6.09889,6.14366,85724.041102277,0
+CTO.US,D,20110525,000000,6.17048,6.20673,6.13956,6.18812,43859.475541211,0
+CTO.US,D,20110526,000000,6.17048,6.21965,6.11436,6.20041,72733.339546358,0
+CTO.US,D,20110527,000000,6.22815,6.3111,6.20673,6.25653,19311.61664404,0
+CTO.US,D,20110531,000000,6.31614,6.38109,6.25653,6.34138,115451.05420863,0
+CTO.US,D,20110601,000000,6.31927,6.31927,6.09765,6.14178,65368.981877208,0
+CTO.US,D,20110602,000000,6.15155,6.1607,6.08061,6.14178,24420.996577288,0
+CTO.US,D,20110603,000000,6.0765,6.15595,6.00084,6.07808,58718.224757391,0
+CTO.US,D,20110606,000000,6.07808,6.10582,5.91886,6.07808,55508.608064376,0
+CTO.US,D,20110607,000000,6.08879,6.20483,6.08186,6.12475,51769.341185852,0
+CTO.US,D,20110608,000000,6.17048,6.17048,6.07808,6.15595,22768.614860825,0
+CTO.US,D,20110609,000000,6.13296,6.13296,5.99895,6.05758,40132.894894676,0
+CTO.US,D,20110610,000000,6.01566,6.13074,5.97435,6.068,32299.146641961,0
+CTO.US,D,20110613,000000,6.03458,6.15595,5.89583,6.07808,74547.470720672,0
+CTO.US,D,20110614,000000,6.14178,6.35112,6.07429,6.12663,109593.18658808,0
+CTO.US,D,20110615,000000,6.08693,6.15848,5.97656,6.0658,38439.282924251,0
+CTO.US,D,20110616,000000,6.0765,6.18152,6.0765,6.13485,47598.742419733,0
+CTO.US,D,20110617,000000,6.16292,6.18812,5.98034,6.07808,293917.79426065,0
+CTO.US,D,20110620,000000,6.09132,6.09132,5.98413,6.03048,41033.617365838,0
+CTO.US,D,20110621,000000,6.05066,6.05066,5.87882,5.97435,55143.878894714,0
+CTO.US,D,20110622,000000,5.94313,6.11593,5.94313,5.97435,43072.929157943,0
+CTO.US,D,20110623,000000,5.92139,6.00495,5.88101,5.99517,34915.681989526,0
+CTO.US,D,20110624,000000,5.97435,6.08879,5.87662,5.89365,607810.06078673,0
+CTO.US,D,20110627,000000,5.91508,5.9381,5.79588,5.88511,30152.001877958,0
+CTO.US,D,20110628,000000,5.87472,5.89204,5.84792,5.88101,57712.840872328,0
+CTO.US,D,20110629,000000,5.8703,5.928,5.8684,5.89583,17389.652497828,0
+CTO.US,D,20110630,000000,5.93367,6.01566,5.87062,5.99548,26603.028479259,0
+CTO.US,D,20110701,000000,6.03458,6.16481,6.03458,6.14178,59571.373858599,0
+CTO.US,D,20110705,000000,6.10364,6.18559,6.10142,6.17773,21595.138401916,0
+CTO.US,D,20110706,000000,6.15155,6.22218,6.09132,6.22218,15962.451399154,0
+CTO.US,D,20110707,000000,6.18812,6.30888,6.18812,6.30888,42644.76882834,0
+CTO.US,D,20110708,000000,6.26726,6.32653,6.24426,6.27799,37462.44306116,0
+CTO.US,D,20110711,000000,6.17773,6.25433,6.05066,6.05066,137892.99859576,0
+CTO.US,D,20110712,000000,6.07808,6.16481,6.03238,6.04719,72736.511104355,0
+CTO.US,D,20110713,000000,6.06423,6.19413,6.06423,6.19413,26105.093873722,0
+CTO.US,D,20110714,000000,6.21522,6.21522,6.14556,6.15155,21855.206157675,0
+CTO.US,D,20110715,000000,6.26947,6.47506,6.17931,6.33063,102656.98924853,0
+CTO.US,D,20110718,000000,6.30888,6.30888,6.14366,6.14366,28781.888823233,0
+CTO.US,D,20110719,000000,6.20673,6.37855,6.07022,6.33474,41823.335307105,0
+CTO.US,D,20110720,000000,6.22976,6.27799,6.21522,6.21522,3913.7025683602,0
+CTO.US,D,20110721,000000,6.25653,6.34766,6.16292,6.19413,18724.878414585,0
+CTO.US,D,20110722,000000,6.12663,6.24804,6.12663,6.24204,14934.86660811,0
+CTO.US,D,20110725,000000,6.18152,6.44761,6.18152,6.39277,55705.244660193,0
+CTO.US,D,20110726,000000,6.36155,6.44982,6.27104,6.30888,65302.379159268,0
+CTO.US,D,20110727,000000,6.28776,6.30888,6.09543,6.09543,57941.193048112,0
+CTO.US,D,20110728,000000,6.11436,6.12035,6.06201,6.11436,11912.371836921,0
+CTO.US,D,20110729,000000,6.06011,6.16481,6.02702,6.11593,82726.918795063,0
+CTO.US,D,20110801,000000,6.15595,6.15595,6.02891,6.05758,95578.071799111,0
+CTO.US,D,20110802,000000,6.01188,6.0598,5.98413,6.01977,64683.925349845,0
+CTO.US,D,20110803,000000,6.01977,6.01977,5.87882,5.91508,64978.880243569,0
+CTO.US,D,20110804,000000,5.85234,5.86211,5.75175,5.75175,98730.60044818,0
+CTO.US,D,20110805,000000,5.78927,5.91729,5.73946,5.81259,176351.31086799,0
+CTO.US,D,20110808,000000,5.74325,5.8684,5.74325,5.76846,165650.47418594,0
+CTO.US,D,20110809,000000,5.80849,5.9381,5.45188,5.81038,135317.69350215,0
+CTO.US,D,20110810,000000,5.65905,5.75586,5.62973,5.62973,39327.319163425,0
+CTO.US,D,20110811,000000,5.65905,5.85801,5.63666,5.84601,55422.975998457,0
+CTO.US,D,20110812,000000,5.84601,5.84601,5.72053,5.72053,12137.552454712,0
+CTO.US,D,20110815,000000,5.76403,5.86683,5.66566,5.8438,15020.49867403,0
+CTO.US,D,20110816,000000,5.74953,5.76403,5.65905,5.7139,50367.512551159,0
+CTO.US,D,20110817,000000,5.65905,5.76403,5.65905,5.75395,12584.742132296,0
+CTO.US,D,20110818,000000,5.6704,5.6909,5.55657,5.6086,112209.72193564,0
+CTO.US,D,20110819,000000,5.65905,5.67419,5.58842,5.59631,83573.724780277,0
+CTO.US,D,20110822,000000,5.62816,5.71171,5.62816,5.6909,43183.933687838,0
+CTO.US,D,20110823,000000,5.6704,5.79588,5.60038,5.79588,79837.629459752,0
+CTO.US,D,20110824,000000,5.77478,5.8599,5.72843,5.8599,17757.553225485,0
+CTO.US,D,20110825,000000,5.91128,5.94724,5.76214,5.76214,25845.026117964,0
+CTO.US,D,20110826,000000,5.72053,5.77288,5.72053,5.76625,11037.021829736,0
+CTO.US,D,20110829,000000,5.81891,5.92139,5.78549,5.92139,21062.316658412,0
+CTO.US,D,20110830,000000,5.8684,5.91886,5.83562,5.91886,15391.570959686,0
+CTO.US,D,20110831,000000,5.91886,5.96964,5.86683,5.88101,29390.827958666,0
+CTO.US,D,20110901,000000,5.8684,5.8684,5.72244,5.74325,45822.669941384,0
+CTO.US,D,20110902,000000,5.63413,5.71833,5.63413,5.63888,46634.588788629,0
+CTO.US,D,20110906,000000,5.6392,5.69501,5.6392,5.66787,64734.670277798,0
+CTO.US,D,20110907,000000,5.75395,5.75395,5.61081,5.68712,64782.243647751,0
+CTO.US,D,20110908,000000,5.65905,5.66787,5.6392,5.64424,34487.521659926,0
+CTO.US,D,20110909,000000,5.61081,5.6704,5.61081,5.64045,57728.698662311,0
+CTO.US,D,20110912,000000,5.43678,5.6802,5.43678,5.65683,96139.437564588,0
+CTO.US,D,20110913,000000,5.69909,5.70161,5.65148,5.6827,19616.086211757,0
+CTO.US,D,20110914,000000,5.68933,5.70161,5.66787,5.70161,31163.728879017,0
+CTO.US,D,20110915,000000,5.71171,5.7139,5.68522,5.71171,18188.885113084,0
+CTO.US,D,20110916,000000,5.74325,5.76846,5.6909,5.69501,196706.37009306,0
+CTO.US,D,20110919,000000,5.65905,5.75964,5.65905,5.6704,35001.314055448,0
+CTO.US,D,20110920,000000,5.65683,5.71171,5.6152,5.61742,31325.478336866,0
+CTO.US,D,20110921,000000,5.60259,5.72244,5.59442,5.59442,138641.48628306,0
+CTO.US,D,20110922,000000,5.59631,5.6802,5.44998,5.44998,63022.02895939,0
+CTO.US,D,20110923,000000,5.44782,5.5815,5.44782,5.50076,185120.66872984,0
+CTO.US,D,20110926,000000,5.55468,5.55468,5.46009,5.55468,16755.340898417,0
+CTO.US,D,20110927,000000,5.63666,5.66787,5.58842,5.64267,90671.671577676,0
+CTO.US,D,20110928,000000,5.5922,5.65494,5.55246,5.55246,47487.737889838,0
+CTO.US,D,20110929,000000,5.59821,5.59821,5.49383,5.5815,45705.322295495,0
+CTO.US,D,20110930,000000,5.51904,5.55436,5.45188,5.50487,81534.412988172,0
+CTO.US,D,20111003,000000,5.47933,5.55657,5.47933,5.48123,81261.659000426,0
+CTO.US,D,20111004,000000,5.49573,6.11057,5.45349,5.98034,103944.64179533,0
+CTO.US,D,20111005,000000,5.91286,5.91286,5.79841,5.83151,38905.501949819,0
+CTO.US,D,20111006,000000,5.79841,5.79841,5.74543,5.79841,33615.343210738,0
+CTO.US,D,20111007,000000,5.77667,5.77667,5.47302,5.52347,59904.387448288,0
+CTO.US,D,20111010,000000,5.58589,5.69909,5.47933,5.69909,91727.800390691,0
+CTO.US,D,20111011,000000,5.62816,5.72843,5.62816,5.72843,60503.811909729,0
+CTO.US,D,20111012,000000,5.75964,5.78738,5.6928,5.75964,68372.447300413,0
+CTO.US,D,20111013,000000,5.70951,5.81259,5.6909,5.78738,56412.502093537,0
+CTO.US,D,20111014,000000,5.8063,5.8063,5.70415,5.78107,42695.513756293,0
+CTO.US,D,20111017,000000,5.71171,5.74325,5.65905,5.65905,51994.521803645,0
+CTO.US,D,20111018,000000,5.67419,5.78927,5.67419,5.76214,39371.720975384,0
+CTO.US,D,20111019,000000,5.78107,5.78107,5.65683,5.65683,22702.012142887,0
+CTO.US,D,20111020,000000,5.70161,5.70161,5.5815,5.60513,17782.925689462,0
+CTO.US,D,20111021,000000,5.7158,5.7158,5.61049,5.67798,30868.773985292,0
+CTO.US,D,20111024,000000,5.70822,5.95764,5.70822,5.95764,39920.400508875,0
+CTO.US,D,20111025,000000,5.87062,5.87062,5.6802,5.72244,35302.612065169,0
+CTO.US,D,20111026,000000,5.70822,5.87283,5.6723,5.87283,27497.407834427,0
+CTO.US,D,20111027,000000,5.97845,6.37194,5.91128,6.37194,101921.18779321,0
+CTO.US,D,20111028,000000,6.30953,6.41482,6.29661,6.3893,45974.904725243,0
+CTO.US,D,20111031,000000,6.29218,6.31614,6.22626,6.27829,23336.323742297,0
+CTO.US,D,20111101,000000,6.04719,6.09165,5.83752,5.83752,76171.308415162,0
+CTO.US,D,20111102,000000,5.90058,6.03648,5.79367,5.91729,184270.69118662,0
+CTO.US,D,20111103,000000,5.928,6.01376,5.83151,5.97656,44528.674278588,0
+CTO.US,D,20111104,000000,5.93367,5.93367,5.71171,5.82302,447922.30748143,0
+CTO.US,D,20111107,000000,5.83151,5.88101,5.72053,5.78549,193817.08075775,0
+CTO.US,D,20111108,000000,5.78927,5.80031,5.69501,5.79149,170667.87893728,0
+CTO.US,D,20111109,000000,5.78927,5.78927,5.44998,5.52157,442765.35417821,0
+CTO.US,D,20111110,000000,5.58589,5.61931,5.46702,5.53165,242601.98586838,0
+CTO.US,D,20111111,000000,5.52915,5.65306,5.51904,5.65306,29571.606764498,0
+CTO.US,D,20111114,000000,5.64234,5.64234,5.49573,5.53543,52834.984672861,0
+CTO.US,D,20111115,000000,5.55626,5.69247,5.55626,5.69247,19549.483493819,0
+CTO.US,D,20111116,000000,5.64012,5.64012,5.44998,5.50834,96757.891374014,0
+CTO.US,D,20111117,000000,5.50045,5.55626,5.46891,5.49573,69222.424843622,0
+CTO.US,D,20111118,000000,5.49162,5.54176,5.45566,5.45566,90173.736972137,0
+CTO.US,D,20111121,000000,5.44748,5.48941,5.42636,5.42636,78572.177818927,0
+CTO.US,D,20111122,000000,5.44748,5.49573,5.40175,5.40175,73148.813643971,0
+CTO.US,D,20111123,000000,5.36582,5.36582,5.23371,5.23371,108127.92679343,0
+CTO.US,D,20111125,000000,5.23592,5.27942,5.17033,5.17033,27887.509468064,0
+CTO.US,D,20111128,000000,5.31916,5.38854,5.18294,5.25484,121077.3980954,0
+CTO.US,D,20111129,000000,5.24002,5.33177,5.19176,5.19965,83618.126592233,0
+CTO.US,D,20111130,000000,5.35289,5.78107,5.30369,5.53543,645592.8312056,0
+CTO.US,D,20111201,000000,5.62342,5.7139,5.58967,5.58967,59885.358100306,0
+CTO.US,D,20111202,000000,5.64234,5.64234,5.4727,5.51654,29111.730854926,0
+CTO.US,D,20111205,000000,5.5796,5.5796,5.50487,5.55847,75131.037392129,0
+CTO.US,D,20111206,000000,5.52915,5.65905,5.48091,5.65683,29879.247890212,0
+CTO.US,D,20111207,000000,5.60513,5.60513,5.53165,5.53165,58007.795766052,0
+CTO.US,D,20111208,000000,5.50487,5.54996,5.28731,5.30687,52308.506045354,0
+CTO.US,D,20111209,000000,5.34437,5.45349,5.28731,5.43678,66986.476455704,0
+CTO.US,D,20111212,000000,5.37811,5.43078,5.25923,5.38064,57138.78887486,0
+CTO.US,D,20111213,000000,5.43299,5.44998,5.32515,5.32515,50729.070162823,0
+CTO.US,D,20111214,000000,5.32734,5.52157,5.26713,5.47523,61880.268080452,0
+CTO.US,D,20111215,000000,5.50612,5.50612,5.30687,5.35729,36926.449759659,0
+CTO.US,D,20111216,000000,5.35729,5.42636,5.24442,5.24442,142364.8953716,0
+CTO.US,D,20111219,000000,5.27942,5.31758,5.19176,5.19176,49745.887183738,0
+CTO.US,D,20111220,000000,5.29612,5.38286,5.28953,5.38286,43605.750901448,0
+CTO.US,D,20111221,000000,5.33619,5.4708,5.24252,5.41121,302179.70284297,0
+CTO.US,D,20111222,000000,5.45349,5.51654,5.39104,5.46452,122517.28542605,0
+CTO.US,D,20111223,000000,5.43678,5.4727,5.43078,5.46452,67478.067945244,0
+CTO.US,D,20111227,000000,5.43078,5.58118,5.40552,5.4727,120665.09555578,0
+CTO.US,D,20111228,000000,5.43678,5.89836,5.43078,5.78549,144156.82563993,0
+CTO.US,D,20111229,000000,5.78927,5.95764,5.77478,5.83151,70297.583004624,0
+CTO.US,D,20111230,000000,5.79745,5.8413,5.55722,5.67702,97455.634133365,0
+CTO.US,D,20120103,000000,5.74953,6.144,5.65116,6.06423,146941.45356134,0
+CTO.US,D,20120104,000000,6.04498,6.08693,5.98852,6.05097,44179.802898912,0
+CTO.US,D,20120105,000000,5.89394,6.11813,5.85012,5.98634,133998.32537538,0
+CTO.US,D,20120106,000000,5.95321,6.109,5.8599,5.97214,97325.600255488,0
+CTO.US,D,20120109,000000,5.96742,5.99706,5.78738,5.87062,88990.745839239,0
+CTO.US,D,20120110,000000,5.91886,5.94093,5.75395,5.90058,181600.23935311,0
+CTO.US,D,20120111,000000,5.99927,5.99927,5.82081,5.9094,266902.46324178,0
+CTO.US,D,20120112,000000,5.91729,5.98852,5.86462,5.98852,33003.232517307,0
+CTO.US,D,20120113,000000,5.91286,5.91286,5.79149,5.8041,44217.861594877,0
+CTO.US,D,20120117,000000,5.8252,5.8252,5.72432,5.79367,81753.25048997,0
+CTO.US,D,20120118,000000,5.78738,5.8063,5.74953,5.8063,13025.588693886,0
+CTO.US,D,20120119,000000,5.77885,5.87283,5.75775,5.85012,7205.7797692985,0
+CTO.US,D,20120120,000000,5.87283,5.95764,5.87283,5.95764,30399.383401728,0
+CTO.US,D,20120123,000000,5.99548,6.00523,5.96017,6.00523,8617.123077986,0
+CTO.US,D,20120124,000000,5.99927,6.12475,5.94093,6.12475,32403.808055866,0
+CTO.US,D,20120125,000000,6.16481,6.20263,6.04719,6.10393,36980.366245608,0
+CTO.US,D,20120126,000000,6.109,6.12885,6.02891,6.03048,30767.284129386,0
+CTO.US,D,20120127,000000,6.01376,6.07051,5.98852,6.07051,15207.620595857,0
+CTO.US,D,20120130,000000,5.99706,5.99706,5.95102,5.95764,9923.8049727708,0
+CTO.US,D,20120131,000000,5.96141,6.00713,5.95482,5.99863,22359.483879206,0
+CTO.US,D,20120201,000000,6.05097,6.13107,5.99927,6.06201,49152.805838287,0
+CTO.US,D,20120202,000000,6.06423,6.16888,6.06423,6.16102,21969.382245568,0
+CTO.US,D,20120203,000000,6.24268,6.53592,6.20926,6.47157,71708.926313309,0
+CTO.US,D,20120206,000000,6.45047,6.5006,6.42051,6.45865,37757.397954884,0
+CTO.US,D,20120207,000000,6.46967,6.52488,6.46967,6.5006,10539.087224199,0
+CTO.US,D,20120208,000000,6.52488,6.61978,6.51921,6.60968,13269.798659658,0
+CTO.US,D,20120209,000000,6.66203,6.67053,6.55673,6.58447,90890.509079471,0
+CTO.US,D,20120210,000000,6.5422,6.5422,6.48199,6.48199,12936.785069969,0
+CTO.US,D,20120213,000000,6.56555,6.59265,6.51225,6.56965,13415.690327523,0
+CTO.US,D,20120214,000000,6.5211,6.5211,6.33506,6.4309,72707.967082382,0
+CTO.US,D,20120215,000000,6.4309,6.45647,6.36595,6.40601,10748.410052004,0
+CTO.US,D,20120216,000000,6.35334,6.43754,6.32874,6.41262,26599.856921262,0
+CTO.US,D,20120217,000000,6.46339,6.60968,6.46086,6.46339,56333.213143609,0
+CTO.US,D,20120221,000000,6.46717,6.46717,6.34323,6.39151,10390.023998337,0
+CTO.US,D,20120222,000000,6.3937,6.40823,6.35177,6.36216,19219.641462125,0
+CTO.US,D,20120223,000000,6.35966,6.42271,6.33506,6.42271,54487.366389326,0
+CTO.US,D,20120224,000000,6.36595,6.36595,6.34766,6.35966,5699.2897206996,0
+CTO.US,D,20120227,000000,6.34766,6.39812,6.34766,6.37888,21065.488216409,0
+CTO.US,D,20120228,000000,6.35334,6.38109,6.34988,6.37258,14636.740156388,0
+CTO.US,D,20120229,000000,6.39623,6.4038,6.26318,6.26318,28131.719433837,0
+CTO.US,D,20120301,000000,6.32874,6.34545,6.25908,6.33253,44963.177724185,0
+CTO.US,D,20120302,000000,6.29878,6.29878,6.14556,6.14556,32857.340849442,0
+CTO.US,D,20120305,000000,6.09418,6.09418,5.87912,6.01376,48359.916339025,0
+CTO.US,D,20120306,000000,5.97435,6.04277,5.97435,6.04087,89717.032620562,0
+CTO.US,D,20120307,000000,6.06833,6.10142,6.05097,6.10142,29127.588644911,0
+CTO.US,D,20120308,000000,6.109,6.1834,6.04719,6.1834,34693.672929736,0
+CTO.US,D,20120309,000000,6.23825,6.71249,6.23825,6.55673,106034.69851539,0
+CTO.US,D,20120312,000000,6.60336,6.71249,6.55041,6.65571,26044.834271778,0
+CTO.US,D,20120313,000000,6.71249,6.89881,6.67053,6.89881,74728.249526502,0
+CTO.US,D,20120314,000000,6.9007,6.96219,6.9007,6.90291,14145.148666845,0
+CTO.US,D,20120315,000000,6.92877,6.94136,6.92877,6.94136,4992.0322873574,0
+CTO.US,D,20120316,000000,6.86981,6.92248,6.6078,6.6078,60075.651580129,0
+CTO.US,D,20120319,000000,6.63489,6.73137,6.63489,6.73137,15635.780925458,0
+CTO.US,D,20120320,000000,6.63932,6.70584,6.59423,6.67053,14922.180376122,0
+CTO.US,D,20120321,000000,6.67053,6.67053,6.6516,6.65981,7783.0033247617,0
+CTO.US,D,20120322,000000,6.57562,6.58887,6.54631,6.55892,7932.066550623,0
+CTO.US,D,20120323,000000,6.56555,6.71687,6.56555,6.71687,19264.043274084,0
+CTO.US,D,20120326,000000,6.72476,6.76262,6.64754,6.68852,36453.887618098,0
+CTO.US,D,20120327,000000,6.68345,6.70427,6.61978,6.63932,26304.902027536,0
+CTO.US,D,20120328,000000,6.61189,6.64754,6.47946,6.59897,15318.625125754,0
+CTO.US,D,20120329,000000,6.57562,6.57562,6.4038,6.46086,38198.244516475,0
+CTO.US,D,20120330,000000,6.50531,6.50531,6.24015,6.24015,80541.715335097,0
+CTO.US,D,20120402,000000,6.25276,6.30478,6.22848,6.29218,20818.106692639,0
+CTO.US,D,20120403,000000,6.2925,6.2925,6.19634,6.21744,16095.656835031,0
+CTO.US,D,20120404,000000,6.19033,6.20548,6.08218,6.08472,29416.200422643,0
+CTO.US,D,20120405,000000,6.05319,6.05319,5.99706,5.99706,5718.3190686819,0
+CTO.US,D,20120409,000000,6.02449,6.08218,5.94756,6.00337,59374.737262782,0
+CTO.US,D,20120410,000000,5.96742,6.03648,5.9299,5.96206,47154.724300146,0
+CTO.US,D,20120411,000000,6.02227,6.06833,5.90686,6.06833,23593.219940058,0
+CTO.US,D,20120412,000000,6.06201,6.15155,6.06201,6.15155,13047.789599866,0
+CTO.US,D,20120413,000000,6.09765,6.109,6.04087,6.04087,9134.0870315052,0
+CTO.US,D,20120416,000000,6.07462,6.15848,6.07462,6.15406,10481.999180252,0
+CTO.US,D,20120417,000000,6.17963,6.34138,6.17963,6.31803,13485.464603458,0
+CTO.US,D,20120418,000000,6.26507,6.26507,6.11593,6.14967,18442.609752848,0
+CTO.US,D,20120419,000000,6.12885,6.14778,5.94313,6.00084,84382.472069523,0
+CTO.US,D,20120420,000000,6.30289,6.30478,6.19884,6.24015,43723.098547337,0
+CTO.US,D,20120423,000000,6.14209,6.14209,6.00523,6.03048,44522.331162594,0
+CTO.US,D,20120424,000000,6.03048,6.17585,6.03048,6.144,27468.863812453,0
+CTO.US,D,20120425,000000,6.18181,6.18845,6.14209,6.18845,42749.430242245,0
+CTO.US,D,20120426,000000,6.17585,6.24865,6.07462,6.19851,58014.138882046,0
+CTO.US,D,20120427,000000,6.19634,6.23605,6.15627,6.23415,25870.39858194,0
+CTO.US,D,20120430,000000,6.20294,6.21333,6.1667,6.1667,20589.754516851,0
+CTO.US,D,20120501,000000,6.15848,6.27829,6.15406,6.19884,28540.850415456,0
+CTO.US,D,20120502,000000,6.17363,6.23415,6.14556,6.1837,16904.404124279,0
+CTO.US,D,20120503,000000,6.15155,6.15155,6.07839,6.12885,12353.218398511,0
+CTO.US,D,20120504,000000,6.09418,6.19884,6.09165,6.11278,27633.7848283,0
+CTO.US,D,20120507,000000,6.13736,6.13736,6.03238,6.09574,21350.928436144,0
+CTO.US,D,20120508,000000,6.06201,6.19224,6.06201,6.12696,36558.549031999,0
+CTO.US,D,20120509,000000,6.13107,6.16292,6.04087,6.09418,11338.319839455,0
+CTO.US,D,20120510,000000,6.11278,6.13107,6.03048,6.11593,6286.0279501539,0
+CTO.US,D,20120511,000000,6.02669,6.06011,5.99706,6.02415,30259.834849858,0
+CTO.US,D,20120514,000000,5.94724,6.03648,5.94724,5.96363,20405.804153022,0
+CTO.US,D,20120515,000000,5.93367,6.04498,5.93367,5.9406,32587.758419691,0
+CTO.US,D,20120516,000000,5.9406,5.98034,5.84758,5.87662,25676.933544121,0
+CTO.US,D,20120517,000000,5.87662,5.96585,5.81669,5.85612,55413.461324465,0
+CTO.US,D,20120518,000000,5.81416,5.91508,5.77035,5.8293,20881.537852579,0
+CTO.US,D,20120521,000000,5.83373,5.9094,5.77257,5.8684,25781.594958022,0
+CTO.US,D,20120522,000000,5.87662,5.96363,5.78296,5.79338,44179.802898912,0
+CTO.US,D,20120523,000000,5.79338,5.8082,5.68868,5.74103,24224.359981471,0
+CTO.US,D,20120524,000000,5.73914,5.76153,5.66755,5.72432,10320.249722402,0
+CTO.US,D,20120525,000000,5.72811,5.72811,5.66533,5.66533,20621.470096822,0
+CTO.US,D,20120529,000000,5.72053,5.74103,5.68679,5.72053,11940.915858895,0
+CTO.US,D,20120530,000000,5.69879,5.73283,5.62909,5.66755,32962.002263347,0
+CTO.US,D,20120531,000000,5.66755,5.82492,5.56193,5.82492,66786.668301888,0
+CTO.US,D,20120601,000000,5.70572,5.82492,5.70129,5.71801,25153.626474607,0
+CTO.US,D,20120604,000000,5.73283,5.9094,5.73283,5.86651,36539.519684016,0
+CTO.US,D,20120605,000000,5.8618,5.95071,5.85234,5.9299,24046.752733637,0
+CTO.US,D,20120606,000000,5.98413,6.03238,5.89836,6.01376,25648.389522147,0
+CTO.US,D,20120607,000000,6.05097,6.05097,5.8498,5.8703,43516.94727753,0
+CTO.US,D,20120608,000000,5.8703,5.89204,5.8703,5.89204,7884.4931806673,0
+CTO.US,D,20120611,000000,5.90686,5.95071,5.85612,5.85612,26241.470867596,0
+CTO.US,D,20120612,000000,5.90247,5.90247,5.76593,5.87472,32184.970554068,0
+CTO.US,D,20120613,000000,5.88954,5.89836,5.83719,5.8457,33767.577994597,0
+CTO.US,D,20120614,000000,5.83719,5.93589,5.83719,5.93589,22530.748011046,0
+CTO.US,D,20120615,000000,5.91128,6.03238,5.81669,6.03238,73196.387013928,0
+CTO.US,D,20120618,000000,5.97214,5.98034,5.92389,5.95071,23885.003275787,0
+CTO.US,D,20120619,000000,5.94313,6.08472,5.8599,6.08093,46441.123750811,0
+CTO.US,D,20120620,000000,6.02891,6.02891,5.90686,5.9299,22898.648738704,0
+CTO.US,D,20120621,000000,5.91729,5.94313,5.70794,5.75142,69596.668687274,0
+CTO.US,D,20120622,000000,5.77035,5.8082,5.66533,5.66533,181863.47866687,0
+CTO.US,D,20120625,000000,5.61049,5.64613,5.53104,5.61049,140959.89517891,0
+CTO.US,D,20120626,000000,5.63163,5.65494,5.56193,5.64613,173690.37370847,0
+CTO.US,D,20120627,000000,5.67986,5.75364,5.65494,5.75364,9593.9629410775,0
+CTO.US,D,20120628,000000,5.73504,5.73504,5.68237,5.70129,24208.502191486,0
+CTO.US,D,20120629,000000,5.72525,6.04055,5.72525,6.04055,32759.022551535,0
+CTO.US,D,20120702,000000,6.00745,6.20106,6.00745,6.20106,25356.606186418,0
+CTO.US,D,20120703,000000,6.17109,6.22437,6.17109,6.22437,6898.1386435846,0
+CTO.US,D,20120705,000000,6.19634,6.28461,6.18213,6.19634,48023.731191337,0
+CTO.US,D,20120706,000000,6.16292,6.26757,6.04845,6.04845,43964.136955113,0
+CTO.US,D,20120709,000000,6.04719,6.13989,5.96363,5.96363,10012.608596688,0
+CTO.US,D,20120710,000000,5.96585,6.00998,5.92643,6.00337,14348.128378656,0
+CTO.US,D,20120711,000000,5.97845,6.16102,5.97656,6.09922,30117.11473999,0
+CTO.US,D,20120712,000000,6.10142,6.17363,6.07462,6.14967,20602.44074884,0
+CTO.US,D,20120713,000000,6.12885,6.29689,6.09165,6.23825,34056.189772327,0
+CTO.US,D,20120716,000000,6.19634,6.28838,6.08693,6.16888,68619.828824182,0
+CTO.US,D,20120717,000000,5.928,6.22437,5.92139,6.17109,30608.706229533,0
+CTO.US,D,20120718,000000,6.1667,6.21744,5.87472,6.18213,22388.027901179,0
+CTO.US,D,20120719,000000,6.18213,6.18213,6.04498,6.0658,15141.017877919,0
+CTO.US,D,20120720,000000,6.02669,6.07462,5.94914,5.94914,15711.898317388,0
+CTO.US,D,20120723,000000,5.90058,5.95071,5.83719,5.83719,14487.676930526,0
+CTO.US,D,20120724,000000,5.88954,5.88954,5.75142,5.75142,8677.38267993,0
+CTO.US,D,20120725,000000,5.80188,5.8684,5.74922,5.75553,12340.532166523,0
+CTO.US,D,20120726,000000,5.78927,6.07462,5.73061,5.96363,98673.512404233,0
+CTO.US,D,20120727,000000,5.97214,6.15627,5.9381,6.15627,24344.879185359,0
+CTO.US,D,20120730,000000,6.10142,6.13485,6.00337,6.04087,24160.92882153,0
+CTO.US,D,20120731,000000,6.03426,6.06168,5.88039,5.90625,16082.970603042,0
+CTO.US,D,20120801,000000,5.89365,5.94914,5.35289,5.35289,35664.169676834,0
+CTO.US,D,20120802,000000,5.4087,5.68868,5.4087,5.64613,44259.09184884,0
+CTO.US,D,20120803,000000,5.67766,5.97214,5.67766,5.97214,15692.868969405,0
+CTO.US,D,20120806,000000,5.96175,5.97845,5.8599,5.93589,12692.575104196,0
+CTO.US,D,20120807,000000,5.9299,5.9299,5.88511,5.9299,18851.740734467,0
+CTO.US,D,20120808,000000,5.9299,5.9299,5.81227,5.83562,10757.924725995,0
+CTO.US,D,20120809,000000,5.8082,6.01566,5.8082,6.01566,6685.6442577822,0
+CTO.US,D,20120810,000000,5.91128,5.91128,5.77257,5.8438,12277.101006582,0
+CTO.US,D,20120813,000000,5.8227,5.90686,5.81416,5.90247,101401.0522817,0
+CTO.US,D,20120814,000000,5.9094,5.98852,5.9094,5.97845,28781.888823233,0
+CTO.US,D,20120815,000000,6.09418,6.09418,5.8599,6.07839,22134.303261415,0
+CTO.US,D,20120816,000000,6.0658,6.08693,5.94313,6.08693,14858.749216182,0
+CTO.US,D,20120817,000000,6.06423,6.20926,5.90468,6.04498,71201.477033781,0
+CTO.US,D,20120820,000000,6.09165,6.18845,6.08218,6.16481,8582.2359400184,0
+CTO.US,D,20120821,000000,6.15406,6.24487,6.08093,6.20705,13821.649751145,0
+CTO.US,D,20120822,000000,6.19224,6.26158,6.19224,6.23415,22673.468120913,0
+CTO.US,D,20120823,000000,6.24487,6.25276,6.13485,6.13485,53085.53775463,0
+CTO.US,D,20120824,000000,6.13989,6.19224,6.13989,6.18213,19625.600885748,0
+CTO.US,D,20120827,000000,6.17109,6.34799,6.16888,6.23226,165358.69085021,0
+CTO.US,D,20120828,000000,6.1837,6.21333,6.0658,6.12475,89916.840774377,0
+CTO.US,D,20120829,000000,6.109,6.16292,6.04845,6.11846,70024.829016877,0
+CTO.US,D,20120830,000000,6.04498,6.04498,6.02415,6.02415,3022.494771189,0
+CTO.US,D,20120831,000000,6.03805,6.05508,6.03805,6.04465,10313.906606408,0
+CTO.US,D,20120904,000000,6.04498,6.05537,6.04087,6.05537,58635.764249468,0
+CTO.US,D,20120905,000000,6.11846,6.11846,5.98634,6.00523,31445.997540756,0
+CTO.US,D,20120906,000000,6.04498,6.08693,6.02415,6.05537,52584.431591096,0
+CTO.US,D,20120907,000000,6.08093,6.09165,5.99106,6.08093,23586.876824063,0
+CTO.US,D,20120910,000000,6.04498,6.11593,6.01376,6.01376,44550.875184568,0
+CTO.US,D,20120911,000000,6.04719,6.14967,6.03865,6.13736,54833.066211006,0
+CTO.US,D,20120912,000000,6.16102,6.23605,6.16102,6.23605,31709.23685451,0
+CTO.US,D,20120913,000000,6.24487,6.57027,6.19474,6.57027,417186.73893201,0
+CTO.US,D,20120914,000000,6.54441,6.61223,6.47379,6.61001,62216.453228136,0
+CTO.US,D,20120917,000000,6.5873,6.5873,6.38962,6.38962,26184.382823649,0
+CTO.US,D,20120918,000000,6.31614,6.35588,6.17109,6.29911,27617.927038315,0
+CTO.US,D,20120919,000000,6.30731,6.41262,6.30731,6.41262,18115.939279152,0
+CTO.US,D,20120920,000000,6.3502,6.45268,6.30731,6.3748,10561.288130177,0
+CTO.US,D,20120921,000000,6.45456,6.59297,6.37037,6.59108,114769.16923926,0
+CTO.US,D,20120924,000000,6.58887,6.71752,6.58887,6.67496,33754.891762609,0
+CTO.US,D,20120925,000000,6.75473,6.91237,6.69545,6.84489,82400.248321368,0
+CTO.US,D,20120926,000000,6.88495,6.88495,6.71752,6.73612,89713.861062567,0
+CTO.US,D,20120927,000000,6.72098,6.87045,6.71752,6.86159,65851.058692759,0
+CTO.US,D,20120928,000000,6.82378,6.90388,6.71752,6.90388,78635.608978868,0
+CTO.US,D,20121001,000000,6.92687,6.92687,6.81968,6.87453,36850.33236773,0
+CTO.US,D,20121002,000000,6.88305,6.88305,6.80896,6.88305,43095.130063921,0
+CTO.US,D,20121003,000000,6.87485,6.89566,6.80233,6.855,14842.891426196,0
+CTO.US,D,20121004,000000,6.84678,6.86413,6.72098,6.83228,132463.29130481,0
+CTO.US,D,20121005,000000,6.81747,6.8427,6.76922,6.82157,16143.230204986,0
+CTO.US,D,20121008,000000,6.77994,6.88906,6.76922,6.84899,27021.674134869,0
+CTO.US,D,20121009,000000,6.87203,6.88463,6.76797,6.76797,60402.322053827,0
+CTO.US,D,20121010,000000,6.76922,6.85721,6.66014,6.79037,27288.085006622,0
+CTO.US,D,20121011,000000,6.8427,6.98772,6.76922,6.92687,79174.773838367,0
+CTO.US,D,20121012,000000,6.91237,6.92529,6.8405,6.88906,5150.6101872099,0
+CTO.US,D,20121015,000000,6.88274,6.9524,6.73769,6.78815,62631.927325751,0
+CTO.US,D,20121016,000000,6.8512,6.8512,6.7087,6.76294,73561.116183587,0
+CTO.US,D,20121017,000000,6.80896,6.88463,6.80896,6.88463,4849.31217749,0
+CTO.US,D,20121018,000000,6.85942,6.85942,6.83607,6.83607,6650.7571198147,0
+CTO.US,D,20121019,000000,6.77144,6.90388,6.67053,6.72098,22594.179170987,0
+CTO.US,D,20121022,000000,6.77586,6.79476,6.74401,6.74401,36853.503925726,0
+CTO.US,D,20121023,000000,6.72952,6.79697,6.6204,6.73612,38842.070789878,0
+CTO.US,D,20121024,000000,6.74401,6.76922,6.71752,6.72952,6891.7955275906,0
+CTO.US,D,20121025,000000,6.80708,6.82818,6.76922,6.82378,8607.6084039948,0
+CTO.US,D,20121026,000000,6.83228,6.8427,6.76512,6.77144,8509.2901060863,0
+CTO.US,D,20121031,000000,6.72509,6.90577,6.72509,6.88906,12825.780540072,0
+CTO.US,D,20121101,000000,6.90388,7.01075,6.75252,7.01075,34395.546478013,0
+CTO.US,D,20121102,000000,7.02935,7.02935,6.76922,6.76922,30431.098981699,0
+CTO.US,D,20121105,000000,6.81968,6.81968,6.70617,6.76922,39647.646521128,0
+CTO.US,D,20121106,000000,6.71091,6.80076,6.71091,6.80076,40932.127509932,0
+CTO.US,D,20121107,000000,6.72098,6.77365,6.66832,6.70427,103732.14740953,0
+CTO.US,D,20121108,000000,6.70427,6.73423,6.68567,6.7128,90766.818317587,0
+CTO.US,D,20121109,000000,6.66674,6.78247,6.66674,6.77144,13009.730903901,0
+CTO.US,D,20121112,000000,6.73612,6.80453,6.70427,6.72098,58600.877111502,0
+CTO.US,D,20121113,000000,6.7087,6.78247,6.64564,6.78247,52089.668543556,0
+CTO.US,D,20121114,000000,6.81336,6.81336,6.63743,6.63743,11975.802996862,0
+CTO.US,D,20121115,000000,6.64564,6.64564,6.42712,6.47978,16568.218976591,0
+CTO.US,D,20121116,000000,6.41862,6.47756,6.27325,6.31581,62863.451059537,0
+CTO.US,D,20121119,000000,6.37448,6.44825,6.33506,6.42051,15724.584549376,0
+CTO.US,D,20121120,000000,6.44414,6.45047,6.39558,6.40823,8607.6084039948,0
+CTO.US,D,20121121,000000,6.37888,6.44825,6.37888,6.43279,9511.5024331542,0
+CTO.US,D,20121123,000000,6.42868,6.47536,6.35555,6.47536,8001.8408265582,0
+CTO.US,D,20121126,000000,6.43279,6.54002,6.41262,6.54002,31093.954603083,0
+CTO.US,D,20121127,000000,6.47756,6.62419,6.47756,6.57405,23732.768491928,0
+CTO.US,D,20121128,000000,6.55323,6.72098,6.52927,6.66203,21404.844922093,0
+CTO.US,D,20121129,000000,6.72098,6.79037,6.71091,6.79037,13409.347211529,0
+CTO.US,D,20121130,000000,6.78815,6.78815,6.64121,6.64121,26558.6266673,0
+CTO.US,D,20121203,000000,6.64121,6.67652,6.31142,6.47379,39463.696157297,0
+CTO.US,D,20121204,000000,6.47379,6.51699,6.35334,6.35334,29073.672158961,0
+CTO.US,D,20121205,000000,6.39558,6.39558,6.24804,6.30068,22876.447832725,0
+CTO.US,D,20121206,000000,6.28208,6.30068,6.27799,6.30068,13507.665509438,0
+CTO.US,D,20121207,000000,6.32874,6.32874,6.08661,6.26947,22124.788587424,0
+CTO.US,D,20121210,000000,6.24457,6.24457,6.09732,6.14524,13136.593223783,0
+CTO.US,D,20121211,000000,6.16638,6.38898,6.16638,6.38898,31040.038117133,0
+CTO.US,D,20121212,000000,6.37005,6.37005,6.23605,6.24804,15153.704109907,0
+CTO.US,D,20121213,000000,6.18559,6.21713,6.13924,6.21522,6653.9286778118,0
+CTO.US,D,20121214,000000,6.21522,6.34766,6.21522,6.34766,64081.329330405,0
+CTO.US,D,20121217,000000,6.38297,6.60369,6.38297,6.60369,14218.094500777,0
+CTO.US,D,20121218,000000,6.67053,6.77365,6.65793,6.77365,18943.715916382,0
+CTO.US,D,20121219,000000,6.76294,6.77365,6.68882,6.74622,28017.543345943,0
+CTO.US,D,20121220,000000,6.71091,6.76294,6.56112,6.71752,27735.274684206,0
+CTO.US,D,20121221,000000,6.69135,6.75473,6.66203,6.68756,81645.417518071,0
+CTO.US,D,20121224,000000,6.61001,6.61819,6.54002,6.54002,8553.691918045,0
+CTO.US,D,20121226,000000,6.57405,6.57405,6.47536,6.47536,18566.300514733,0
+CTO.US,D,20121227,000000,6.47157,6.47157,6.37005,6.41262,8829.6174637884,0
+CTO.US,D,20121228,000000,6.3978,6.49017,6.3978,6.41262,9470.2721791925,0
+CTO.US,D,20121231,000000,6.42712,6.58476,6.35334,6.51225,61683.631484635,0
+CTO.US,D,20130102,000000,6.61629,6.82599,6.54441,6.80076,82359.018067405,0
+CTO.US,D,20130103,000000,6.73202,6.81557,6.72509,6.72509,19872.982409518,0
+CTO.US,D,20130104,000000,6.77144,6.82599,6.75126,6.82599,39330.490721424,0
+CTO.US,D,20130107,000000,6.82599,6.86603,6.82599,6.82599,7725.9152808148,0
+CTO.US,D,20130108,000000,6.83039,7.01738,6.81747,7.01517,126846.46209204,0
+CTO.US,D,20130109,000000,7.0136,7.28602,6.97355,7.27622,35350.185435124,0
+CTO.US,D,20130110,000000,7.2693,7.42316,7.20213,7.34086,76735.845738637,0
+CTO.US,D,20130111,000000,7.36578,7.36989,7.24849,7.30526,8509.2901060863,0
+CTO.US,D,20130114,000000,7.26709,7.30083,7.04227,7.08673,20459.720638972,0
+CTO.US,D,20130115,000000,6.97355,7.0448,6.93948,7.0448,8778.8725358356,0
+CTO.US,D,20130116,000000,7.01517,7.11197,7.00225,7.00225,8724.9560498857,0
+CTO.US,D,20130117,000000,7.07791,7.34685,7.07791,7.29012,33980.072380398,0
+CTO.US,D,20130118,000000,7.26077,7.28822,7.15169,7.23367,18610.702326692,0
+CTO.US,D,20130122,000000,7.21474,7.40392,7.17282,7.35096,41626.698711289,0
+CTO.US,D,20130123,000000,7.32197,7.3951,7.25731,7.34086,193728.27713383,0
+CTO.US,D,20130124,000000,7.34086,7.4137,7.30901,7.4137,13691.615873267,0
+CTO.US,D,20130125,000000,7.42316,7.56128,7.42316,7.56128,14988.78309406,0
+CTO.US,D,20130128,000000,7.52626,7.67887,7.52626,7.57324,71550.348413457,0
+CTO.US,D,20130129,000000,7.5846,7.79459,7.52814,7.76338,26079.721409746,0
+CTO.US,D,20130130,000000,7.77156,7.79459,7.64293,7.66436,62917.367545486,0
+CTO.US,D,20130131,000000,7.65808,7.65808,7.51115,7.55907,34487.521659926,0
+CTO.US,D,20130201,000000,7.60762,7.80469,7.60762,7.80469,18829.539828488,0
+CTO.US,D,20130204,000000,7.85511,7.86554,7.60762,7.64293,30072.712928032,0
+CTO.US,D,20130205,000000,7.70789,7.70789,7.6158,7.67887,17840.013733409,0
+CTO.US,D,20130206,000000,7.66279,7.66279,7.56128,7.56317,4218.172136077,0
+CTO.US,D,20130207,000000,7.51115,7.51115,7.41592,7.48559,19327.474434025,0
+CTO.US,D,20130208,000000,7.49601,7.49601,7.49601,7.49601,5508.9962408765,0
+CTO.US,D,20130211,000000,7.47487,7.47487,7.42441,7.44491,2771.9416894221,0
+CTO.US,D,20130212,000000,7.42821,7.47709,7.42821,7.47709,3231.8175989943,0
+CTO.US,D,20130213,000000,7.46636,7.48811,7.46636,7.48811,4922.2580114222,0
+CTO.US,D,20130214,000000,7.53857,7.58681,7.43516,7.56128,13837.507541131,0
+CTO.US,D,20130215,000000,7.66626,7.67887,7.5846,7.60353,43168.075897855,0
+CTO.US,D,20130219,000000,7.56317,7.63031,7.56317,7.63031,19029.347982303,0
+CTO.US,D,20130220,000000,7.58838,7.58838,7.4137,7.4137,43964.136955113,0
+CTO.US,D,20130221,000000,7.36168,7.4137,7.36168,7.41149,11182.913497599,0
+CTO.US,D,20130222,000000,7.45405,7.50672,7.34907,7.43041,44090.999274995,0
+CTO.US,D,20130225,000000,7.45155,7.45155,7.27402,7.27402,13536.209531411,0
+CTO.US,D,20130226,000000,7.30901,7.30901,7.23524,7.23524,12559.36966832,0
+CTO.US,D,20130227,000000,7.1851,7.2718,7.1851,7.2718,9895.2609507973,0
+CTO.US,D,20130228,000000,7.30711,7.38028,7.15169,7.15169,55251.711866613,0
+CTO.US,D,20130301,000000,7.19393,7.31122,7.187,7.28822,27297.599680613,0
+CTO.US,D,20130304,000000,7.21474,7.34907,7.21474,7.33868,34106.93470028,0
+CTO.US,D,20130305,000000,7.34685,7.56317,7.23524,7.2983,214869.88274217,0
+CTO.US,D,20130306,000000,7.33047,7.47709,7.28002,7.47709,24218.016865477,0
+CTO.US,D,20130307,000000,7.51996,7.56128,7.45594,7.56128,16067.112813057,0
+CTO.US,D,20130308,000000,7.61392,7.61392,7.53857,7.57957,19194.26899815,0
+CTO.US,D,20130311,000000,7.56128,7.77409,7.56128,7.65619,29587.464554483,0
+CTO.US,D,20130312,000000,7.66026,7.73974,7.60952,7.71229,40025.061922776,0
+CTO.US,D,20130313,000000,7.75518,7.88068,7.75518,7.8318,25699.134450099,0
+CTO.US,D,20130314,000000,7.86993,7.94278,7.85073,7.94278,21344.58532015,0
+CTO.US,D,20130315,000000,7.93459,7.98284,7.87878,7.95759,107623.64907191,0
+CTO.US,D,20130318,000000,7.89768,7.98094,7.89768,7.94089,78223.306439251,0
+CTO.US,D,20130319,000000,7.98094,7.98094,7.8132,7.90178,97617.383591216,0
+CTO.US,D,20130320,000000,7.9472,8.00205,7.88068,7.96581,71404.456745593,0
+CTO.US,D,20130321,000000,7.95349,8.10707,7.95349,8.05915,21550.736589957,0
+CTO.US,D,20130322,000000,8.10707,8.37255,8.10707,8.37255,97966.254970891,0
+CTO.US,D,20130325,000000,8.37854,8.39997,8.27321,8.27321,43447.173001595,0
+CTO.US,D,20130326,000000,8.28771,8.29656,8.23097,8.29656,4643.1609076818,0
+CTO.US,D,20130327,000000,8.24297,8.24297,8.22247,8.22687,12943.128185963,0
+CTO.US,D,20130328,000000,8.26249,8.36812,8.20955,8.24297,44144.915760946,0
+CTO.US,D,20130401,000000,8.2521,8.2521,8.04304,8.1247,60779.737455474,0
+CTO.US,D,20130402,000000,8.17234,8.30349,8.10296,8.23097,88911.456889312,0
+CTO.US,D,20130403,000000,8.19755,8.2521,8.13859,8.19093,35429.474385052,0
+CTO.US,D,20130404,000000,8.24297,8.45357,8.17894,8.45357,42790.660496204,0
+CTO.US,D,20130405,000000,8.41196,8.45357,8.34859,8.45357,94014.493706567,0
+CTO.US,D,20130408,000000,8.45357,8.4586,8.34859,8.34859,23076.255986538,0
+CTO.US,D,20130409,000000,8.40375,8.40532,8.30349,8.30727,21858.377715672,0
+CTO.US,D,20130410,000000,8.31766,8.33219,8.16477,8.19093,35033.029635419,0
+CTO.US,D,20130411,000000,8.13859,8.13859,7.95349,7.98094,28635.997155368,0
+CTO.US,D,20130412,000000,7.93678,8.0339,7.92892,8.0339,57500.346486524,0
+CTO.US,D,20130415,000000,7.98094,8.03611,7.57767,7.57767,57436.915326583,0
+CTO.US,D,20130416,000000,7.52814,7.73153,7.52814,7.72964,27440.31979048,0
+CTO.US,D,20130417,000000,7.68486,7.77156,7.53225,7.63473,39451.009925312,0
+CTO.US,D,20130418,000000,7.63473,7.65619,7.63031,7.63031,28084.146063881,0
+CTO.US,D,20130419,000000,7.61392,7.71606,7.56128,7.69968,16051.255023072,0
+CTO.US,D,20130422,000000,7.64673,7.64923,7.56507,7.5846,27459.349138462,0
+CTO.US,D,20130423,000000,7.63441,7.79902,7.63441,7.79902,18350.634570934,0
+CTO.US,D,20130424,000000,7.85073,8.0068,7.74667,7.93931,36365.08399418,0
+CTO.US,D,20130425,000000,7.89581,7.98126,7.89581,7.96235,10370.994650355,0
+CTO.US,D,20130426,000000,7.95759,7.95759,7.85293,7.85733,17909.788009344,0
+CTO.US,D,20130429,000000,7.8769,7.91818,7.78827,7.85986,9879.403160812,0
+CTO.US,D,20130430,000000,7.83369,7.83369,7.70789,7.81508,19092.779142244,0
+CTO.US,D,20130501,000000,7.77156,7.77156,7.45594,7.49191,65949.376990666,0
+CTO.US,D,20130502,000000,7.52814,7.65177,7.42441,7.47897,59317.649218835,0
+CTO.US,D,20130503,000000,7.5515,7.65619,7.53699,7.61392,27668.671966268,0
+CTO.US,D,20130506,000000,7.66436,7.66626,7.65619,7.66626,16748.997782423,0
+CTO.US,D,20130507,000000,7.71828,7.76495,7.66626,7.72964,13840.679099128,0
+CTO.US,D,20130508,000000,7.68897,7.77409,7.68897,7.7205,5547.0549368411,0
+CTO.US,D,20130509,000000,7.76937,7.76937,7.67447,7.71828,17541.887281686,0
+CTO.US,D,20130510,000000,7.72493,7.74667,7.67447,7.74667,8769.3578618444,0
+CTO.US,D,20130513,000000,7.72493,7.9245,7.64073,7.83841,74287.402964913,0
+CTO.US,D,20130514,000000,7.89171,7.98787,7.89171,7.98787,28004.857113955,0
+CTO.US,D,20130515,000000,7.94121,7.99449,7.91409,7.94752,13352.259167582,0
+CTO.US,D,20130516,000000,7.98534,8.03833,7.94752,7.97463,20732.474626719,0
+CTO.US,D,20130517,000000,7.9702,7.97717,7.86554,7.91818,25813.310537993,0
+CTO.US,D,20130520,000000,7.86993,7.9226,7.81919,7.86208,10535.915666202,0
+CTO.US,D,20130521,000000,7.91409,7.91409,7.86396,7.88918,3875.6438723956,0
+CTO.US,D,20130522,000000,7.94121,8.03422,7.88918,7.88918,23827.91523184,0
+CTO.US,D,20130523,000000,7.73532,7.77788,7.67225,7.72493,24141.899473547,0
+CTO.US,D,20130524,000000,7.67447,7.73974,7.63884,7.69968,18623.38855868,0
+CTO.US,D,20130528,000000,7.78167,8.0976,7.78167,7.99983,61131.780393149,0
+CTO.US,D,20130529,000000,7.96423,7.98126,7.9245,7.9245,7037.6871954549,0
+CTO.US,D,20130530,000000,7.96235,7.96235,7.75267,7.77156,21002.057056468,0
+CTO.US,D,20130531,000000,7.72493,7.72493,7.61992,7.67225,13631.356271323,0
+CTO.US,D,20130603,000000,7.70567,8.03264,7.67669,7.96235,59970.990166228,0
+CTO.US,D,20130604,000000,7.98787,8.04083,7.97463,7.98787,17903.44489335,0
+CTO.US,D,20130605,000000,7.96613,7.96613,7.81508,7.8769,13926.311165048,0
+CTO.US,D,20130606,000000,7.89361,8.25839,7.84537,8.25839,29990.252420109,0
+CTO.US,D,20130607,000000,8.3016,8.3016,8.20387,8.26093,18395.036382892,0
+CTO.US,D,20130610,000000,8.26093,8.36623,8.20825,8.30349,74734.592642496,0
+CTO.US,D,20130611,000000,8.19344,8.27984,8.17674,8.25053,15375.713169701,0
+CTO.US,D,20130612,000000,8.20197,8.29688,8.15624,8.16255,32305.489757955,0
+CTO.US,D,20130613,000000,8.19786,8.21205,8.15374,8.21205,11128.997011649,0
+CTO.US,D,20130614,000000,8.19786,8.19786,8.10738,8.16066,19974.472265423,0
+CTO.US,D,20130617,000000,8.19786,8.26536,8.06607,8.26314,85796.986936207,0
+CTO.US,D,20130618,000000,8.2294,8.28206,8.08278,8.17073,147629.6816467,0
+CTO.US,D,20130619,000000,8.12249,8.17484,8.07111,8.12249,22990.623920619,0
+CTO.US,D,20130620,000000,7.96423,8.02351,7.76085,7.81162,38229.960096445,0
+CTO.US,D,20130621,000000,7.87247,8.20387,7.80688,8.03264,114597.90510743,0
+CTO.US,D,20130624,000000,7.88258,8.06796,7.81919,8.06796,57034.127460959,0
+CTO.US,D,20130625,000000,8.04083,8.26093,7.89581,8.26093,40107.5224307,0
+CTO.US,D,20130626,000000,8.26093,8.26093,8.15624,8.23568,33095.207699222,0
+CTO.US,D,20130627,000000,8.17263,8.17674,7.96235,8.02572,72200.517802854,0
+CTO.US,D,20130628,000000,8.03676,8.10014,7.8895,8.02854,577940.32757051,0
+CTO.US,D,20130701,000000,8.05126,8.09285,7.98787,8.04936,20589.754516851,0
+CTO.US,D,20130702,000000,8.02822,8.04083,7.70314,7.86993,51163.573608417,0
+CTO.US,D,20130703,000000,7.85293,8.01119,7.85293,7.90589,31458.683772744,0
+CTO.US,D,20130705,000000,7.98787,7.98787,7.88258,7.96613,20948.140570518,0
+CTO.US,D,20130708,000000,7.98787,7.98787,7.88068,7.88508,27386.40330453,0
+CTO.US,D,20130709,000000,7.93459,7.98787,7.82991,7.95602,19774.664111609,0
+CTO.US,D,20130710,000000,7.97905,8.01941,7.96423,8.00902,36393.628016155,0
+CTO.US,D,20130711,000000,8.05976,8.30349,8.05754,8.21868,23152.373378468,0
+CTO.US,D,20130712,000000,8.19786,8.19786,8.1452,8.1452,13288.828007641,0
+CTO.US,D,20130715,000000,8.11999,8.21426,7.9923,8.13355,79368.238876188,0
+CTO.US,D,20130716,000000,8.10327,8.32242,7.99983,8.27386,64896.419735645,0
+CTO.US,D,20130717,000000,8.22058,8.73325,8.16855,8.6251,53995.774899785,0
+CTO.US,D,20130718,000000,8.64371,8.64371,8.54059,8.56645,16882.2032183,0
+CTO.US,D,20130719,000000,8.55919,8.60681,8.50684,8.60681,30335.952241787,0
+CTO.US,D,20130722,000000,8.59796,8.68784,8.55322,8.62921,61407.70593889,0
+CTO.US,D,20130723,000000,8.66892,8.81206,8.61878,8.78622,51201.632304381,0
+CTO.US,D,20130724,000000,8.78622,8.9092,8.73325,8.86063,35651.483444846,0
+CTO.US,D,20130725,000000,8.87355,8.92558,8.76951,8.82877,55705.244660193,0
+CTO.US,D,20130726,000000,8.7714,8.7714,8.53209,8.68152,84572.765549347,0
+CTO.US,D,20130729,000000,8.63804,8.63804,8.35773,8.38926,9501.987759163,0
+CTO.US,D,20130730,000000,8.38797,8.39365,8.18683,8.20605,14199.065152795,0
+CTO.US,D,20130731,000000,8.22058,8.22058,8.08025,8.16666,11290.746469499,0
+CTO.US,D,20130801,000000,8.18905,8.18905,7.77599,7.93459,51303.122160287,0
+CTO.US,D,20130802,000000,7.8769,7.8769,7.77788,7.87469,40313.673700509,0
+CTO.US,D,20130805,000000,7.84062,7.93678,7.66626,7.93678,37157.973493442,0
+CTO.US,D,20130806,000000,7.86554,7.96613,7.86554,7.90367,3574.3458626758,0
+CTO.US,D,20130807,000000,8.00237,8.04936,7.9702,8.04936,7047.201869446,0
+CTO.US,D,20130808,000000,7.97463,8.03833,7.97463,8.03833,2711.6820874781,0
+CTO.US,D,20130809,000000,8.23568,8.23568,7.92892,8.09981,35305.783623165,0
+CTO.US,D,20130812,000000,8.01941,8.15152,7.90178,8.15152,12137.552454712,0
+CTO.US,D,20130813,000000,8.03833,8.10139,8.03833,8.09507,15816.559731291,0
+CTO.US,D,20130814,000000,8.07364,8.12503,8.02572,8.03044,16146.401762983,0
+CTO.US,D,20130815,000000,7.92892,7.98787,7.73532,7.75706,31360.365474834,0
+CTO.US,D,20130816,000000,7.70567,7.96235,7.5846,7.74667,41214.396171671,0
+CTO.US,D,20130819,000000,7.68075,7.68075,7.53857,7.59438,28217.351499758,0
+CTO.US,D,20130820,000000,7.73375,7.74224,7.62402,7.65997,19359.190013995,0
+CTO.US,D,20130821,000000,7.58838,7.6363,7.56128,7.56128,9612.9922890598,0
+CTO.US,D,20130822,000000,7.55907,7.78577,7.55907,7.78577,26178.039707654,0
+CTO.US,D,20130823,000000,7.78827,7.90842,7.7801,7.88508,9416.3556932427,0
+CTO.US,D,20130826,000000,7.90842,8.02822,7.90842,7.9431,12372.247746494,0
+CTO.US,D,20130827,000000,7.86208,7.98284,7.68676,7.68676,51274.578138316,0
+CTO.US,D,20130828,000000,7.68075,7.68265,7.61142,7.61992,14008.771672972,0
+CTO.US,D,20130829,000000,7.6363,7.67225,7.60066,7.6177,21585.623727925,0
+CTO.US,D,20130830,000000,7.63001,7.69968,7.52564,7.59438,46910.514334374,0
+CTO.US,D,20130903,000000,7.55907,7.63441,7.54676,7.63441,13574.268227376,0
+CTO.US,D,20130904,000000,7.64673,7.73532,7.60509,7.63001,52200.673073454,0
+CTO.US,D,20130905,000000,7.63001,7.67887,7.63001,7.67887,3190.5873450327,0
+CTO.US,D,20130906,000000,7.68897,7.69308,7.58838,7.66626,48956.169242471,0
+CTO.US,D,20130909,000000,7.62181,7.69308,7.61992,7.69308,10970.419111798,0
+CTO.US,D,20130910,000000,7.69308,7.73974,7.59027,7.71418,14915.837260128,0
+CTO.US,D,20130911,000000,7.69308,7.70125,7.61549,7.61549,26980.443880908,0
+CTO.US,D,20130912,000000,7.65587,7.78167,7.65587,7.73532,22061.357427482,0
+CTO.US,D,20130913,000000,7.84062,8.00902,7.7801,7.98534,47335.503105979,0
+CTO.US,D,20130916,000000,8.04083,8.23161,7.93459,8.23161,22958.908340648,0
+CTO.US,D,20130917,000000,8.23382,8.23382,8.10549,8.19786,37900.118064752,0
+CTO.US,D,20130918,000000,8.16666,8.16666,8.11431,8.15624,37557.589801071,0
+CTO.US,D,20130919,000000,8.06796,8.15624,8.04337,8.10139,112279.49621158,0
+CTO.US,D,20130920,000000,8.10738,8.16066,8.03264,8.15374,53526.384316222,0
+CTO.US,D,20130923,000000,8.05564,8.17674,8.04936,8.11431,27877.994794073,0
+CTO.US,D,20130924,000000,8.15624,8.17674,8.0976,8.16666,26523.739529333,0
+CTO.US,D,20130925,000000,8.16666,8.21868,8.05314,8.1452,18410.894172878,0
+CTO.US,D,20130926,000000,8.17263,8.17263,7.9702,8.04715,53989.431783788,0
+CTO.US,D,20130927,000000,8.01498,8.08846,8.01498,8.06796,8696.4120279122,0
+CTO.US,D,20130930,000000,7.86805,8.09793,7.86805,8.09793,12565.712784314,0
+CTO.US,D,20131001,000000,7.9226,8.09285,7.88918,8.09285,24455.883715256,0
+CTO.US,D,20131002,000000,7.99449,7.99449,7.80688,7.88918,73367.651145766,0
+CTO.US,D,20131003,000000,7.7801,7.85986,7.77788,7.78167,10504.200086231,0
+CTO.US,D,20131004,000000,7.77156,7.93238,7.77156,7.84537,4589.2444217319,0
+CTO.US,D,20131007,000000,7.84883,7.98284,7.75267,7.81698,15581.864439508,0
+CTO.US,D,20131008,000000,7.85073,7.93931,7.7271,7.73752,29232.250058814,0
+CTO.US,D,20131009,000000,7.8028,7.9702,7.77788,7.85293,23402.926460235,0
+CTO.US,D,20131010,000000,7.64262,7.98787,7.64262,7.98284,27700.387546238,0
+CTO.US,D,20131011,000000,7.93459,8.03833,7.9245,7.98787,45286.676639885,0
+CTO.US,D,20131014,000000,7.9267,7.93459,7.81698,7.90367,13279.31333365,0
+CTO.US,D,20131015,000000,7.77156,7.94563,7.71418,7.80688,30802.171267354,0
+CTO.US,D,20131016,000000,7.96423,7.96423,7.82991,7.84883,14180.035804813,0
+CTO.US,D,20131017,000000,7.71418,7.9267,7.71418,7.86776,25229.743866536,0
+CTO.US,D,20131018,000000,7.98787,7.98787,7.74224,7.98534,65568.79003102,0
+CTO.US,D,20131021,000000,7.98126,7.98126,7.84062,7.86396,45423.053633756,0
+CTO.US,D,20131022,000000,7.87247,7.98787,7.87247,7.95131,23716.910701943,0
+CTO.US,D,20131023,000000,7.88258,7.99798,7.88258,7.98787,29232.250058814,0
+CTO.US,D,20131024,000000,7.95792,7.98787,7.86208,7.98787,63266.238925161,0
+CTO.US,D,20131025,000000,7.98787,8.11178,7.70125,7.98787,56364.92872358,0
+CTO.US,D,20131028,000000,7.97905,7.98787,7.87247,7.90589,23945.262877731,0
+CTO.US,D,20131029,000000,7.7801,7.98284,7.7801,7.91567,17453.083657769,0
+CTO.US,D,20131030,000000,7.91567,7.98787,7.87469,7.87469,35974.982360544,0
+CTO.US,D,20131031,000000,7.82991,7.9948,7.82991,7.89393,23773.99874589,0
+CTO.US,D,20131101,000000,7.86208,7.95602,7.75046,7.95602,67198.970841504,0
+CTO.US,D,20131104,000000,7.95602,7.9702,7.84537,7.89361,35223.323115242,0
+CTO.US,D,20131105,000000,7.89361,7.89361,7.69715,7.71828,15160.047225901,0
+CTO.US,D,20131106,000000,7.78356,7.83401,7.78356,7.78577,7034.5156374578,0
+CTO.US,D,20131107,000000,7.75928,7.76717,7.65776,7.69968,17148.614090051,0
+CTO.US,D,20131108,000000,7.68897,7.78356,7.68265,7.73153,34030.817308351,0
+CTO.US,D,20131111,000000,7.75046,7.78577,7.71229,7.71606,18363.320802922,0
+CTO.US,D,20131112,000000,7.67005,7.67887,7.6177,7.67005,16821.943616355,0
+CTO.US,D,20131113,000000,7.6032,7.73153,7.6032,7.67669,49435.074500026,0
+CTO.US,D,20131114,000000,7.67447,7.67887,7.65776,7.67887,10228.274540487,0
+CTO.US,D,20131115,000000,7.65333,7.71828,7.63884,7.66783,28036.572693925,0
+CTO.US,D,20131118,000000,7.6363,7.78356,7.6278,7.65333,32616.302441667,0
+CTO.US,D,20131119,000000,7.61359,7.72271,7.59909,7.61549,17348.422243866,0
+CTO.US,D,20131120,000000,7.61359,7.62591,7.60066,7.62181,94766.152951866,0
+CTO.US,D,20131121,000000,7.67225,7.67887,7.53193,7.57293,43830.931519237,0
+CTO.US,D,20131122,000000,7.63001,7.6363,7.57103,7.59659,105460.64651792,0
+CTO.US,D,20131125,000000,7.6032,7.62591,7.57293,7.61992,26821.865981055,0
+CTO.US,D,20131126,000000,7.62591,7.69715,7.62591,7.65333,30967.0922832,0
+CTO.US,D,20131127,000000,7.68075,7.74224,7.60509,7.65776,52324.363835337,0
+CTO.US,D,20131129,000000,7.70789,7.8318,7.70789,7.74825,8195.3058643783,0
+CTO.US,D,20131202,000000,7.68676,7.68676,7.6032,7.6032,27649.642618286,0
+CTO.US,D,20131203,000000,7.60509,7.70567,7.60509,7.62181,19114.980048223,0
+CTO.US,D,20131204,000000,7.69968,7.69968,7.53446,7.53446,24573.231361147,0
+CTO.US,D,20131205,000000,7.55496,7.6177,7.48748,7.61549,29038.785020993,0
+CTO.US,D,20131206,000000,7.66405,7.78827,7.60731,7.62591,13793.105729173,0
+CTO.US,D,20131209,000000,7.60731,7.68265,7.60509,7.62591,40608.628594233,0
+CTO.US,D,20131210,000000,7.61549,7.62591,7.57293,7.59438,29133.931760905,0
+CTO.US,D,20131211,000000,7.56095,7.6363,7.54235,7.55496,39397.09343936,0
+CTO.US,D,20131212,000000,7.55496,7.61359,7.55496,7.57957,16910.747240273,0
+CTO.US,D,20131213,000000,7.60731,7.6092,7.56095,7.56095,12422.992674446,0
+CTO.US,D,20131216,000000,7.56914,7.62591,7.56914,7.6092,19647.801791728,0
+CTO.US,D,20131217,000000,7.61549,7.6363,7.59438,7.61992,18715.363740594,0
+CTO.US,D,20131218,000000,7.5865,7.65587,7.53825,7.62591,31211.302248975,0
+CTO.US,D,20131219,000000,7.71418,7.71418,7.59909,7.64673,17491.142353733,0
+CTO.US,D,20131220,000000,7.67669,7.79902,7.58178,7.66783,151035.93493553,0
+CTO.US,D,20131223,000000,7.66783,7.77599,7.62591,7.66405,42340.299260623,0
+CTO.US,D,20131224,000000,7.62591,7.65776,7.58178,7.65587,34899.824199542,0
+CTO.US,D,20131226,000000,7.65776,7.68676,7.6177,7.68676,30627.735577515,0
+CTO.US,D,20131227,000000,7.67887,7.67887,7.55339,7.67005,23697.88135396,0
+CTO.US,D,20131230,000000,7.65587,7.65587,7.59438,7.61549,10501.028528234,0
+CTO.US,D,20131231,000000,7.64923,7.88696,7.56724,7.63441,42676.48440831,0
+CTO.US,D,20140102,000000,7.62591,7.62591,7.57735,7.60731,26114.608547713,0
+CTO.US,D,20140103,000000,7.60066,7.62591,7.57293,7.60509,24731.809260999,0
+CTO.US,D,20140106,000000,7.6092,7.62591,7.56095,7.59438,19375.047803981,0
+CTO.US,D,20140107,000000,7.58428,7.61142,7.55685,7.59438,20846.650714612,0
+CTO.US,D,20140108,000000,7.61142,7.82644,7.57103,7.57957,35898.864968612,0
+CTO.US,D,20140109,000000,7.55496,7.61549,7.55339,7.55496,13764.561707199,0
+CTO.US,D,20140110,000000,7.56095,7.56095,7.47266,7.50451,98933.58015999,0
+CTO.US,D,20140113,000000,7.51272,7.51272,7.42252,7.48936,54385.87653342,0
+CTO.US,D,20140114,000000,7.48055,7.51522,7.45123,7.5064,17748.038551494,0
+CTO.US,D,20140115,000000,7.47076,7.59438,7.47076,7.59438,27012.159460878,0
+CTO.US,D,20140116,000000,7.62591,7.62591,7.59909,7.62591,9930.1480887648,0
+CTO.US,D,20140117,000000,7.64673,7.64673,7.51744,7.55339,18629.731674675,0
+CTO.US,D,20140121,000000,7.51964,7.62591,7.49158,7.62591,55029.702806823,0
+CTO.US,D,20140122,000000,7.57514,7.67887,7.54425,7.62591,57436.915326583,0
+CTO.US,D,20140123,000000,7.53446,7.56724,7.49379,7.56285,31192.272900992,0
+CTO.US,D,20140124,000000,7.5105,7.53036,7.47834,7.49947,29774.586476309,0
+CTO.US,D,20140127,000000,7.46826,7.4979,7.46605,7.46605,18303.061200978,0
+CTO.US,D,20140128,000000,7.43485,7.48936,7.42035,7.48498,69974.084088925,0
+CTO.US,D,20140129,000000,7.46383,7.46826,7.42788,7.44084,45829.013057378,0
+CTO.US,D,20140130,000000,7.46826,7.48936,7.4137,7.41592,37452.92838717,0
+CTO.US,D,20140131,000000,7.32101,7.43263,7.32101,7.39446,37909.632738745,0
+CTO.US,D,20140203,000000,7.38438,7.40709,7.29201,7.32101,72955.348606149,0
+CTO.US,D,20140204,000000,7.61549,7.61549,7.33583,7.42252,24072.125197613,0
+CTO.US,D,20140205,000000,7.42409,7.43263,7.17375,7.17375,42984.125534026,0
+CTO.US,D,20140206,000000,7.16336,7.16336,7.09998,7.1315,55369.059512506,0
+CTO.US,D,20140207,000000,7.1315,7.15296,7.04764,7.09619,41461.777695442,0
+CTO.US,D,20140210,000000,6.96565,7.09619,6.96565,7.06877,45197.873015967,0
+CTO.US,D,20140211,000000,7.06434,7.19078,7.03692,7.1845,52061.124521581,0
+CTO.US,D,20140212,000000,7.21349,7.35286,7.21349,7.30019,48658.042790747,0
+CTO.US,D,20140213,000000,7.28159,7.35286,7.27937,7.35286,10780.125631974,0
+CTO.US,D,20140214,000000,7.35286,7.35286,7.27937,7.29798,14750.916244282,0
+CTO.US,D,20140218,000000,7.27309,7.31911,7.26866,7.31911,17097.869162098,0
+CTO.US,D,20140219,000000,7.23652,7.34404,7.23652,7.28979,24360.736975344,0
+CTO.US,D,20140220,000000,7.24755,7.33362,7.24755,7.3314,30171.03122594,0
+CTO.US,D,20140221,000000,7.28159,7.45377,7.28159,7.40331,53358.291742376,0
+CTO.US,D,20140224,000000,7.43485,7.84315,7.43485,7.80498,58312.265333769,0
+CTO.US,D,20140225,000000,7.77409,7.77409,7.53193,7.53193,30040.997348061,0
+CTO.US,D,20140226,000000,7.56914,7.56914,7.49947,7.54235,18119.110837149,0
+CTO.US,D,20140227,000000,7.43009,7.47644,7.43009,7.47644,5207.6982311568,0
+CTO.US,D,20140228,000000,7.50451,7.51964,7.4427,7.48055,24858.671580881,0
+CTO.US,D,20140303,000000,7.44933,7.44933,7.32761,7.33772,21122.576260356,0
+CTO.US,D,20140304,000000,7.40331,7.70789,7.37964,7.57957,105127.63292823,0
+CTO.US,D,20140305,000000,7.54425,7.54425,7.41592,7.43485,29336.911472717,0
+CTO.US,D,20140306,000000,7.7205,7.7205,7.29201,7.4137,31893.187218339,0
+CTO.US,D,20140307,000000,7.43009,7.69525,7.43009,7.65776,27021.674134869,0
+CTO.US,D,20140310,000000,7.65776,7.67887,7.54014,7.64673,67005.505803686,0
+CTO.US,D,20140311,000000,7.57293,7.66405,7.53637,7.53637,33234.756251093,0
+CTO.US,D,20140312,000000,7.57514,7.6363,7.57514,7.6363,46929.543682357,0
+CTO.US,D,20140313,000000,7.64673,7.64673,7.57735,7.63001,79181.116954361,0
+CTO.US,D,20140314,000000,7.6278,7.67887,7.6278,7.66626,129583.51664349,0
+CTO.US,D,20140317,000000,7.67887,7.72493,7.61549,7.66626,245938.46488128,0
+CTO.US,D,20140318,000000,7.67887,7.69968,7.64673,7.67887,133658.9686697,0
+CTO.US,D,20140319,000000,7.6363,7.84537,7.6363,7.7801,106573.86337489,0
+CTO.US,D,20140320,000000,7.75518,7.9948,7.73974,7.96613,41169.994359712,0
+CTO.US,D,20140321,000000,7.9923,8.3268,7.92293,8.3268,68194.840052578,0
+CTO.US,D,20140324,000000,8.32052,8.38201,8.18716,8.34134,51106.485564471,0
+CTO.US,D,20140325,000000,8.43654,8.59389,8.40628,8.57687,51131.858028446,0
+CTO.US,D,20140326,000000,8.66135,8.66135,8.35237,8.37758,50386.541899141,0
+CTO.US,D,20140327,000000,8.29749,8.47975,8.25271,8.41543,27633.7848283,0
+CTO.US,D,20140328,000000,8.40282,8.5223,8.40282,8.45767,19251.357042096,0
+CTO.US,D,20140331,000000,8.34542,8.54091,8.34542,8.47342,36057.442868468,0
+CTO.US,D,20140401,000000,8.46745,8.64907,8.46745,8.64907,28207.836825766,0
+CTO.US,D,20140402,000000,8.64085,8.72976,8.40472,8.47342,99206.334147737,0
+CTO.US,D,20140403,000000,8.42993,8.80418,8.423,8.74083,35369.214783107,0
+CTO.US,D,20140404,000000,8.72976,8.81932,8.46995,8.47156,43681.868293377,0
+CTO.US,D,20140407,000000,8.48195,8.48667,8.36277,8.46745,35239.180905228,0
+CTO.US,D,20140408,000000,8.43654,8.63896,8.43654,8.58757,21506.334777999,0
+CTO.US,D,20140409,000000,8.46745,8.60082,8.34134,8.50527,42378.357956588,0
+CTO.US,D,20140410,000000,8.46239,8.62571,8.27796,8.36688,39768.165725017,0
+CTO.US,D,20140411,000000,8.30602,8.47156,8.30602,8.40819,58267.86352181,0
+CTO.US,D,20140414,000000,8.49267,8.54091,8.36277,8.54091,36869.361715712,0
+CTO.US,D,20140415,000000,8.53491,8.70959,8.46745,8.59861,28693.085199315,0
+CTO.US,D,20140416,000000,8.66546,8.82942,8.59389,8.71937,17671.921159565,0
+CTO.US,D,20140417,000000,8.71117,9.07187,8.69131,9.01199,36330.196856214,0
+CTO.US,D,20140421,000000,8.92654,9.21378,8.92654,9.07187,40878.211023984,0
+CTO.US,D,20140422,000000,8.89092,9.099,8.89092,9.099,27938.254396017,0
+CTO.US,D,20140423,000000,9.10751,9.14692,8.99936,9.1028,36006.697940515,0
+CTO.US,D,20140424,000000,9.04603,9.10751,8.8887,8.90983,15864.133101246,0
+CTO.US,D,20140425,000000,8.89501,9.01985,8.25271,8.25271,58553.303741545,0
+CTO.US,D,20140428,000000,8.28867,8.66356,8.28867,8.47342,63662.683674792,0
+CTO.US,D,20140429,000000,8.4993,8.50149,8.18716,8.30602,59771.182012412,0
+CTO.US,D,20140430,000000,8.35615,8.42518,8.28867,8.31674,47795.37901555,0
+CTO.US,D,20140501,000000,8.34763,8.49267,8.15184,8.35237,91642.168324773,0
+CTO.US,D,20140502,000000,8.39208,8.47532,8.22561,8.3268,33520.196470828,0
+CTO.US,D,20140505,000000,8.17548,8.52009,8.15435,8.52009,52086.49698556,0
+CTO.US,D,20140506,000000,8.49267,8.57308,8.30981,8.32052,127566.40575736,0
+CTO.US,D,20140507,000000,8.37126,8.40819,8.17516,8.24168,59428.65374873,0
+CTO.US,D,20140508,000000,8.27796,8.36688,8.2149,8.28678,37773.25574487,0
+CTO.US,D,20140509,000000,8.24168,8.45514,8.24168,8.45514,19178.411208164,0
+CTO.US,D,20140512,000000,8.592,8.66578,8.46021,8.63707,29146.617992893,0
+CTO.US,D,20140513,000000,8.57907,8.57907,8.53084,8.53084,69441.26234542,0
+CTO.US,D,20140514,000000,8.44664,8.44664,8.22971,8.24611,48122.049489248,0
+CTO.US,D,20140515,000000,8.17958,8.29749,8.15908,8.19187,35974.982360544,0
+CTO.US,D,20140516,000000,8.17958,8.30224,8.09507,8.30224,22426.086597144,0
+CTO.US,D,20140519,000000,8.42015,8.48699,8.33123,8.34763,9045.2834075878,0
+CTO.US,D,20140520,000000,8.35615,8.35615,8.12692,8.15908,82022.832919717,0
+CTO.US,D,20140521,000000,8.31674,8.38422,8.17958,8.3268,32464.067657808,0
+CTO.US,D,20140522,000000,8.31199,8.44853,8.31199,8.3798,44912.432796229,0
+CTO.US,D,20140523,000000,8.35427,8.63489,8.35427,8.62196,26079.721409746,0
+CTO.US,D,20140527,000000,8.6727,9.91594,8.6727,9.66343,665621.21995695,0
+CTO.US,D,20140528,000000,9.70154,10.2278,9.70154,10.106,488264.52520391,0
+CTO.US,D,20140529,000000,10.0676,10.0676,7.77346,9.82006,165317.46059626,0
+CTO.US,D,20140530,000000,9.86702,9.89545,9.70596,9.73714,130509.61157863,0
+CTO.US,D,20140602,000000,9.70596,9.72492,9.48618,9.65516,126358.04216049,0
+CTO.US,D,20140603,000000,9.59623,9.70596,9.58234,9.67035,215174.35230988,0
+CTO.US,D,20140604,000000,9.6845,9.68671,9.52464,9.65516,122104.98288644,0
+CTO.US,D,20140605,000000,9.84281,10.1164,9.84281,10.106,415144.25558191,0
+CTO.US,D,20140606,000000,10.2237,10.2237,10.0323,10.0828,293029.75802148,0
+CTO.US,D,20140609,000000,10.114,10.2385,10.049,10.0915,145533.28181066,0
+CTO.US,D,20140610,000000,10.1307,10.143,10.0408,10.137,113513.23227243,0
+CTO.US,D,20140611,000000,10.026,10.1164,9.94995,10.0065,115565.23029652,0
+CTO.US,D,20140612,000000,10.03,10.0994,9.89545,9.9226,117556.96871867,0
+CTO.US,D,20140613,000000,9.99573,10.0846,9.87339,9.90584,59003.664977126,0
+CTO.US,D,20140616,000000,9.94809,9.94809,9.52246,9.56692,247841.3996795,0
+CTO.US,D,20140617,000000,9.61294,9.70789,9.55431,9.63408,194178.63836941,0
+CTO.US,D,20140618,000000,9.63216,9.63216,9.47012,9.54767,109161.85470048,0
+CTO.US,D,20140619,000000,9.57795,9.75581,9.50793,9.52246,249008.53302242,0
+CTO.US,D,20140620,000000,9.58234,9.72078,9.48618,9.53317,164749.75171478,0
+CTO.US,D,20140623,000000,9.58016,9.64226,9.49472,9.55871,113646.4377083,0
+CTO.US,D,20140624,000000,9.60223,9.60223,9.40863,9.44962,154109.17463468,0
+CTO.US,D,20140625,000000,9.49472,9.51457,9.40863,9.42788,100145.11531486,0
+CTO.US,D,20140626,000000,9.47801,9.47801,9.40263,9.43827,95885.712924826,0
+CTO.US,D,20140627,000000,9.45308,9.77534,9.14408,9.77534,850193.20915332,0
+CTO.US,D,20140630,000000,9.71635,9.71635,9.60066,9.66343,317920.14518232,0
+CTO.US,D,20140701,000000,9.76023,9.76023,9.58773,9.64226,381969.75893276,0
+CTO.US,D,20140702,000000,9.65294,9.6845,9.64419,9.64419,110198.95416552,0
+CTO.US,D,20140703,000000,9.74349,9.74349,9.6744,9.72492,151724.1630209,0
+CTO.US,D,20140707,000000,9.7227,9.8384,9.62369,9.65294,80062.810077541,0
+CTO.US,D,20140708,000000,9.6845,9.6845,9.57103,9.57353,84617.167361305,0
+CTO.US,D,20140709,000000,9.6489,9.65294,9.52686,9.61073,57865.075656187,0
+CTO.US,D,20140710,000000,9.35028,9.66593,9.35028,9.60916,171073.8383609,0
+CTO.US,D,20140711,000000,9.61294,9.6845,9.3711,9.55431,135238.40455222,0
+CTO.US,D,20140714,000000,9.60916,9.636,9.51457,9.53317,36063.785984462,0
+CTO.US,D,20140715,000000,9.52907,9.52907,9.36889,9.51646,201409.79060269,0
+CTO.US,D,20140716,000000,9.51646,9.51646,9.32253,9.32253,66282.390580358,0
+CTO.US,D,20140717,000000,9.2888,9.30394,9.18382,9.22102,85632.065920361,0
+CTO.US,D,20140718,000000,9.19359,9.37931,9.19359,9.28691,37522.702663105,0
+CTO.US,D,20140721,000000,9.27209,9.27209,9.22356,9.24245,40947.98529992,0
+CTO.US,D,20140722,000000,9.24909,9.31843,9.24909,9.26802,43827.759961242,0
+CTO.US,D,20140723,000000,9.31657,9.6845,9.29511,9.46444,239703.18185908,0
+CTO.US,D,20140724,000000,9.47801,9.67219,9.40263,9.43605,155910.619577,0
+CTO.US,D,20140725,000000,9.41084,9.47422,9.35185,9.44487,79805.913879781,0
+CTO.US,D,20140728,000000,9.50321,9.50321,9.3711,9.39412,29853.875426236,0
+CTO.US,D,20140729,000000,9.46444,9.46665,9.34839,9.38938,87855.328076295,0
+CTO.US,D,20140730,000000,9.48618,9.828,9.44269,9.47422,290565.45745777,0
+CTO.US,D,20140731,000000,9.44016,9.58234,9.35185,9.39412,74629.931228595,0
+CTO.US,D,20140801,000000,9.43605,9.46444,9.35818,9.36449,73554.773067593,0
+CTO.US,D,20140804,000000,9.40263,9.43194,9.29511,9.39662,47557.512165773,0
+CTO.US,D,20140805,000000,9.373,9.52686,9.30993,9.50101,35727.600836771,0
+CTO.US,D,20140806,000000,9.43827,9.49472,9.42535,9.49472,97186.051703614,0
+CTO.US,D,20140807,000000,9.49472,9.49472,9.42123,9.43194,61268.15738702,0
+CTO.US,D,20140808,000000,9.45308,9.57795,9.35818,9.47611,163715.82380774,0
+CTO.US,D,20140811,000000,9.46444,9.68046,9.42788,9.67786,241501.4552434,0
+CTO.US,D,20140812,000000,9.70154,9.8233,9.69114,9.80938,67630.302729103,0
+CTO.US,D,20140813,000000,9.84496,10.2737,9.80938,10.1988,111067.9610567,0
+CTO.US,D,20140814,000000,10.2533,10.4049,10.1694,10.3186,88492.8112337,0
+CTO.US,D,20140815,000000,10.4428,10.7793,10.4428,10.6938,188974.11169625,0
+CTO.US,D,20140818,000000,11.4424,11.8762,11.1583,11.8525,302902.81806629,0
+CTO.US,D,20140819,000000,11.7948,12.4235,11.7932,12.3122,141736.92688818,0
+CTO.US,D,20140820,000000,12.3122,12.3267,11.9481,11.974,166145.23723348,0
+CTO.US,D,20140821,000000,11.8928,12.1581,11.6552,11.8213,127645.69470729,0
+CTO.US,D,20140822,000000,11.7794,11.7794,11.2532,11.4219,180106.4355365,0
+CTO.US,D,20140825,000000,11.5186,11.9521,11.4448,11.9333,67420.979901297,0
+CTO.US,D,20140826,000000,11.8743,11.8743,11.63,11.6621,38620.061730084,0
+CTO.US,D,20140827,000000,11.6047,11.7478,11.2591,11.4934,46992.974842298,0
+CTO.US,D,20140828,000000,11.4915,12.4109,11.4875,12.4109,140103.5745197,0
+CTO.US,D,20140829,000000,12.4109,12.4109,12.2385,12.3166,54775.978167059,0
+CTO.US,D,20140902,000000,12.4548,12.7058,12.4548,12.6008,169776.67114011,0
+CTO.US,D,20140903,000000,12.6916,12.8051,12.3482,12.4198,60224.714805992,0
+CTO.US,D,20140904,000000,12.3438,12.3938,11.8866,11.974,107607.79128192,0
+CTO.US,D,20140905,000000,11.978,11.98,11.5855,11.6848,81214.085630471,0
+CTO.US,D,20140908,000000,11.7612,11.8188,11.529,11.6485,68892.582811929,0
+CTO.US,D,20140909,000000,11.7034,11.7589,11.5357,11.6315,36105.016238422,0
+CTO.US,D,20140910,000000,11.6532,11.6532,11.2803,11.5773,112073.34494177,0
+CTO.US,D,20140911,000000,11.5836,11.5836,11.3815,11.4105,54547.625991269,0
+CTO.US,D,20140912,000000,11.4786,11.5773,11.134,11.1526,75242.041922024,0
+CTO.US,D,20140915,000000,11.2109,11.3692,11.0523,11.0523,88794.109243421,0
+CTO.US,D,20140916,000000,11.0344,11.3055,11.0344,11.0716,59336.678566818,0
+CTO.US,D,20140917,000000,11.1251,11.2613,10.9665,11.0907,56628.168037337,0
+CTO.US,D,20140918,000000,11.0321,11.2109,11.0321,11.0462,34309.914412092,0
+CTO.US,D,20140919,000000,11.0716,11.2084,10.7367,11.0009,134502.60309691,0
+CTO.US,D,20140922,000000,10.9422,10.9422,10.451,10.5794,99456.887229506,0
+CTO.US,D,20140923,000000,10.5052,10.6323,10.4194,10.4194,62749.274971644,0
+CTO.US,D,20140924,000000,10.5052,10.5078,10.4029,10.4763,25290.00346848,0
+CTO.US,D,20140925,000000,10.4002,10.4677,10.2448,10.2845,53025.278152688,0
+CTO.US,D,20140926,000000,10.2634,10.4093,10.1528,10.3482,40516.653412321,0
+CTO.US,D,20140929,000000,10.265,10.4677,10.1603,10.3565,38198.244516475,0
+CTO.US,D,20140930,000000,10.1581,10.4659,10.1581,10.3312,103351.56044988,0
+CTO.US,D,20141001,000000,10.2693,10.4194,10.2104,10.3186,97141.649891659,0
+CTO.US,D,20141002,000000,10.3208,10.4409,10.2634,10.265,76326.714757015,0
+CTO.US,D,20141003,000000,10.3939,10.3939,10.1243,10.2009,96922.812389861,0
+CTO.US,D,20141006,000000,10.3076,10.3076,9.79015,9.88222,65229.433325337,0
+CTO.US,D,20141007,000000,9.80301,9.91251,9.75234,9.75234,42096.089294852,0
+CTO.US,D,20141008,000000,9.68671,9.863,9.65294,9.71635,148368.65466002,0
+CTO.US,D,20141009,000000,9.79015,9.82202,9.60662,9.62744,55194.62382267,0
+CTO.US,D,20141010,000000,9.54168,9.73714,9.47611,9.48272,66440.968480208,0
+CTO.US,D,20141013,000000,9.47801,9.50793,9.31843,9.338,104363.28745094,0
+CTO.US,D,20141014,000000,9.373,9.47422,9.27651,9.39412,90995.170493374,0
+CTO.US,D,20141015,000000,9.27019,9.58016,9.27019,9.53064,77868.091943582,0
+CTO.US,D,20141016,000000,9.65516,10.0001,9.54168,9.99005,14376.672400629,0
+CTO.US,D,20141017,000000,10.0676,10.247,10.0219,10.0323,44404.983516704,0
+CTO.US,D,20141020,000000,10.0026,10.4532,10.0026,10.4343,76161.793741168,0
+CTO.US,D,20141021,000000,10.4804,10.6304,10.4217,10.5244,23739.111607922,0
+CTO.US,D,20141022,000000,10.5264,10.7871,10.5264,10.5264,28134.890991834,0
+CTO.US,D,20141023,000000,10.6787,10.8136,10.3716,10.4968,67459.038597262,0
+CTO.US,D,20141024,000000,10.474,10.5985,10.474,10.5759,35071.088331383,0
+CTO.US,D,20141027,000000,10.4239,10.6219,10.2884,10.6073,42860.434772139,0
+CTO.US,D,20141028,000000,10.6556,11.18,10.6556,11.18,58331.294681751,0
+CTO.US,D,20141029,000000,11.4619,11.4619,11.1819,11.3266,49165.492070275,0
+CTO.US,D,20141030,000000,11.3266,11.3673,10.7385,10.7827,106126.6736973,0
+CTO.US,D,20141031,000000,10.8899,11.0523,10.7897,10.9883,57363.969492649,0
+CTO.US,D,20141103,000000,10.9499,11.3673,10.9059,11.1967,35394.587247083,0
+CTO.US,D,20141104,000000,11.085,11.2613,10.9756,11.1693,17357.936917857,0
+CTO.US,D,20141105,000000,11.1674,11.3243,10.9476,11.0398,30519.902605617,0
+CTO.US,D,20141106,000000,10.8849,10.9984,10.6821,10.9961,68914.78371791,0
+CTO.US,D,20141107,000000,10.923,10.9961,10.7364,10.9009,40396.134208433,0
+CTO.US,D,20141110,000000,11.0062,11.1396,10.8622,11.0586,47465.536983856,0
+CTO.US,D,20141111,000000,11.093,11.2532,11.0633,11.1709,41189.023707695,0
+CTO.US,D,20141112,000000,11.3243,11.8639,11.2512,11.7656,80091.354099515,0
+CTO.US,D,20141113,000000,11.6113,11.8661,11.6113,11.6873,25362.949302412,0
+CTO.US,D,20141114,000000,11.6113,11.6579,11.483,11.483,39428.809019331,0
+CTO.US,D,20141117,000000,11.4878,11.4878,10.6231,10.7345,183474.63012937,0
+CTO.US,D,20141118,000000,10.7345,11.1378,10.7345,11.134,35997.183266522,0
+CTO.US,D,20141119,000000,10.9536,10.9731,10.8153,10.8745,23926.233529749,0
+CTO.US,D,20141120,000000,10.853,11.0398,10.853,10.9395,28046.087367917,0
+CTO.US,D,20141121,000000,11.1488,11.424,11.1488,11.3505,79190.631628353,0
+CTO.US,D,20141124,000000,11.4744,11.588,11.3771,11.49,146161.25029407,0
+CTO.US,D,20141125,000000,11.4622,11.6451,11.3793,11.4596,38578.831476121,0
+CTO.US,D,20141126,000000,11.4011,11.5063,11.3988,11.4367,23751.79783991,0
+CTO.US,D,20141128,000000,11.3862,11.4391,11.1879,11.2739,22096.24456545,0
+CTO.US,D,20141201,000000,11.3484,11.3484,11.0608,11.0608,30890.974891271,0
+CTO.US,D,20141202,000000,11.0608,11.4622,11.0608,11.3549,38816.698325902,0
+CTO.US,D,20141203,000000,11.2512,11.4029,11.1709,11.2843,32134.225626115,0
+CTO.US,D,20141204,000000,11.2954,11.4539,11.2759,11.2784,12819.437424077,0
+CTO.US,D,20141205,000000,11.2759,11.4451,11.2759,11.3653,20215.5106732,0
+CTO.US,D,20141208,000000,11.3692,11.3692,11.1192,11.1251,46558.4713967,0
+CTO.US,D,20141209,000000,11.0608,11.2213,10.8575,11.1125,56843.833981136,0
+CTO.US,D,20141210,000000,11.1078,11.1078,10.9583,10.9627,53380.492648357,0
+CTO.US,D,20141211,000000,10.9558,11.1251,10.8449,10.9857,49993.268707507,0
+CTO.US,D,20141212,000000,10.8994,10.9583,10.8509,10.853,15607.236903485,0
+CTO.US,D,20141215,000000,10.965,10.988,10.8827,10.8937,23387.06867025,0
+CTO.US,D,20141216,000000,10.9583,11.1901,10.853,11.1192,49117.918700322,0
+CTO.US,D,20141217,000000,11.0608,11.5606,11.0507,11.5565,41553.752877354,0
+CTO.US,D,20141218,000000,11.4786,11.6918,11.4326,11.6851,44468.414676645,0
+CTO.US,D,20141219,000000,11.6006,12.0701,11.2721,11.2721,135488.95763399,0
+CTO.US,D,20141222,000000,11.9024,11.9024,11.3505,11.6195,22838.38913676,0
+CTO.US,D,20141223,000000,11.6731,11.7781,11.5268,11.6425,53256.801886471,0
+CTO.US,D,20141224,000000,11.7463,11.7463,11.5981,11.5981,9882.574718809,0
+CTO.US,D,20141226,000000,11.6996,11.7463,11.5858,11.7299,40624.48638422,0
+CTO.US,D,20141229,000000,11.7258,11.9125,11.6602,11.7529,78546.805354951,0
+CTO.US,D,20141230,000000,11.7463,11.7983,11.6532,11.6532,20710.273720739,0
+CTO.US,D,20141231,000000,11.7891,11.797,11.6532,11.7572,27329.315260583,0
+CTO.US,D,20150102,000000,11.8096,11.8216,11.6091,11.7781,86897.517561186,0
+CTO.US,D,20150105,000000,11.7551,12.1,11.6265,11.7983,45829.013057378,0
+CTO.US,D,20150106,000000,11.9251,11.9251,11.7217,11.7217,36450.716060102,0
+CTO.US,D,20150107,000000,11.7276,11.8955,11.4852,11.7317,26812.351307064,0
+CTO.US,D,20150108,000000,11.7362,12.0105,11.7362,11.9273,29327.396798725,0
+CTO.US,D,20150109,000000,11.9168,11.9168,11.641,11.6937,23548.818128099,0
+CTO.US,D,20150112,000000,11.6807,11.6807,11.4089,11.5458,40275.615004542,0
+CTO.US,D,20150113,000000,11.5625,11.5858,11.4108,11.5123,28705.771431303,0
+CTO.US,D,20150114,000000,11.4622,11.4622,11.2821,11.4515,41014.588017856,0
+CTO.US,D,20150115,000000,11.3793,11.3988,11.2929,11.3122,19447.993637913,0
+CTO.US,D,20150116,000000,11.2929,11.483,10.9476,11.4596,87861.671192289,0
+CTO.US,D,20150120,000000,11.4959,11.4959,11.3771,11.4391,19482.880775881,0
+CTO.US,D,20150121,000000,11.3793,11.5839,11.3771,11.3818,21021.08640445,0
+CTO.US,D,20150122,000000,11.4622,12.0333,11.3818,11.8096,32876.370197424,0
+CTO.US,D,20150123,000000,11.7407,11.7463,11.5063,11.6918,22568.80670701,0
+CTO.US,D,20150126,000000,11.7088,11.7088,11.588,11.6287,25036.278828716,0
+CTO.US,D,20150127,000000,11.5001,11.6937,11.4852,11.5798,19222.813020122,0
+CTO.US,D,20150128,000000,11.6303,11.7952,11.5394,11.6287,57554.262972475,0
+CTO.US,D,20150129,000000,11.6937,11.7983,11.594,11.7781,14639.911714385,0
+CTO.US,D,20150130,000000,11.6321,11.7983,11.4934,11.4934,41528.380413378,0
+CTO.US,D,20150202,000000,11.7724,11.7724,11.5565,11.5565,23808.885883857,0
+CTO.US,D,20150203,000000,11.594,12.0105,11.594,12.0105,38144.328030527,0
+CTO.US,D,20150204,000000,12.1152,12.2186,12.0578,12.1256,32790.738131506,0
+CTO.US,D,20150205,000000,12.1152,12.2267,11.8049,12.1543,34560.46749386,0
+CTO.US,D,20150206,000000,12.2032,12.2098,11.8787,12.1397,48483.607100911,0
+CTO.US,D,20150209,000000,11.9572,12.1397,11.6451,12.1152,45911.473565302,0
+CTO.US,D,20150210,000000,12.0105,12.3132,11.8639,12.1672,27357.859282556,0
+CTO.US,D,20150211,000000,12.3359,13.5625,12.3359,13.2736,458524.82586556,0
+CTO.US,D,20150212,000000,13.3098,13.3481,12.9574,12.9725,127309.5095596,0
+CTO.US,D,20150213,000000,12.9492,12.974,12.5383,12.6291,105083.23111627,0
+CTO.US,D,20150217,000000,12.5638,12.817,12.3864,12.6524,38350.479300333,0
+CTO.US,D,20150218,000000,12.6423,12.7537,12.4311,12.4415,28547.19353145,0
+CTO.US,D,20150219,000000,12.4879,12.726,12.4415,12.5383,79361.895760194,0
+CTO.US,D,20150220,000000,12.5746,12.6524,12.4311,12.4623,69269.998213579,0
+CTO.US,D,20150223,000000,12.4264,12.627,12.4264,12.627,70846.262538112,0
+CTO.US,D,20150224,000000,12.562,12.6225,12.4311,12.5024,58099.770947968,0
+CTO.US,D,20150225,000000,12.4311,12.6376,12.0622,12.2442,57979.251744077,0
+CTO.US,D,20150226,000000,12.3047,12.526,12.2542,12.4119,48271.112715107,0
+CTO.US,D,20150227,000000,12.4311,12.5156,12.3359,12.3948,40548.368992291,0
+CTO.US,D,20150302,000000,12.5746,12.5746,12.3844,12.3974,39860.140906929,0
+CTO.US,D,20150303,000000,12.4665,12.6398,12.4012,12.4034,50782.986648771,0
+CTO.US,D,20150304,000000,12.3113,12.6038,12.2334,12.4924,37973.063898686,0
+CTO.US,D,20150305,000000,12.02,12.2205,11.2721,11.3862,1285749.6120042,0
+CTO.US,D,20150306,000000,12.0105,12.0852,11.5981,11.5981,322268.35119628,0
+CTO.US,D,20150309,000000,11.9995,11.9995,11.4411,11.588,150934.44507963,0
+CTO.US,D,20150310,000000,11.49,11.588,11.4878,11.5123,36076.47221645,0
+CTO.US,D,20150311,000000,11.6706,11.7633,11.5625,11.588,55537.152086351,0
+CTO.US,D,20150312,000000,11.7633,12.2186,11.6826,12.2161,123874.7122488,0
+CTO.US,D,20150313,000000,12.2287,12.4289,12.0541,12.195,125771.30393103,0
+CTO.US,D,20150316,000000,12.2356,12.5702,11.7041,12.1064,284298.45885559,0
+CTO.US,D,20150317,000000,11.7145,12.2287,11.7145,12.1505,99672.553173304,0
+CTO.US,D,20150318,000000,12.0597,12.3318,11.9676,12.1505,125771.30393103,0
+CTO.US,D,20150319,000000,12.0241,12.195,12.0105,12.1152,46986.631726304,0
+CTO.US,D,20150320,000000,12.0743,12.184,12.0105,12.184,139063.30349667,0
+CTO.US,D,20150323,000000,12.1901,12.334,12.1527,12.2716,156158.00110077,0
+CTO.US,D,20150324,000000,12.3277,12.3277,12.0622,12.1649,160902.65186436,0
+CTO.US,D,20150325,000000,12.2464,12.3113,12.1256,12.1256,183198.70458363,0
+CTO.US,D,20150326,000000,12.2693,12.3154,12.083,12.1278,73094.897158022,0
+CTO.US,D,20150327,000000,12.0891,12.2628,12.0666,12.2076,79748.825835834,0
+CTO.US,D,20150330,000000,12.3047,12.6376,12.2652,12.625,134312.30961709,0
+CTO.US,D,20150331,000000,12.6038,12.743,12.4374,12.5702,131857.52372737,0
+CTO.US,D,20150401,000000,12.4731,12.62,12.2375,12.2652,58848.258635272,0
+CTO.US,D,20150402,000000,12.2776,12.5872,12.2776,12.5191,47947.613799408,0
+CTO.US,D,20150406,000000,12.4207,12.6423,12.188,12.4879,104417.20393689,0
+CTO.US,D,20150407,000000,12.6354,12.6354,12.3381,12.4775,38141.156472529,0
+CTO.US,D,20150408,000000,12.3948,12.514,12.2605,12.4078,21357.271552138,0
+CTO.US,D,20150409,000000,12.3154,12.3844,11.976,12.1448,83729.131122131,0
+CTO.US,D,20150410,000000,12.2417,12.2417,12.0105,12.1543,44614.306344507,0
+CTO.US,D,20150413,000000,12.041,12.2123,11.9572,12.1133,19460.679869901,0
+CTO.US,D,20150414,000000,12.02,12.1278,11.936,11.936,35121.833259336,0
+CTO.US,D,20150415,000000,11.9291,12.1111,11.9291,12.041,57405.199746613,0
+CTO.US,D,20150416,000000,12.1111,12.1111,12.0291,12.0291,12277.101006582,0
+CTO.US,D,20150417,000000,11.9339,12.2628,11.9339,11.9387,79748.825835834,0
+CTO.US,D,20150420,000000,12.0622,12.1694,11.8096,11.9086,74166.883761025,0
+CTO.US,D,20150421,000000,12.0105,12.0105,11.7983,11.7983,55131.192662729,0
+CTO.US,D,20150422,000000,12.0083,12.0083,11.6731,11.7192,91581.908722828,0
+CTO.US,D,20150423,000000,11.7041,11.8447,11.7041,11.7387,78781.500646732,0
+CTO.US,D,20150424,000000,11.7387,11.8096,11.6937,11.8096,116329.57577381,0
+CTO.US,D,20150427,000000,11.6937,11.7822,11.6384,11.7463,75473.56565581,0
+CTO.US,D,20150428,000000,11.668,11.6937,11.6287,11.6303,37998.436362662,0
+CTO.US,D,20150429,000000,11.6363,11.6937,11.5044,11.5101,65486.329523097,0
+CTO.US,D,20150430,000000,11.6363,11.6962,11.483,11.5334,80211.873303403,0
+CTO.US,D,20150501,000000,11.588,11.634,11.4959,11.536,46025.649653196,0
+CTO.US,D,20150504,000000,11.5435,11.6287,11.471,11.471,50316.767623207,0
+CTO.US,D,20150505,000000,11.5249,11.5435,11.1724,11.3139,90170.565414142,0
+CTO.US,D,20150506,000000,11.3014,11.5924,11.2739,11.4666,75774.863665528,0
+CTO.US,D,20150507,000000,11.5063,11.6583,11.5063,11.6492,29933.164376162,0
+CTO.US,D,20150508,000000,11.6999,11.6999,11.5943,11.6428,36051.099752474,0
+CTO.US,D,20150511,000000,11.5984,11.7873,11.5485,11.6962,27985.827765973,0
+CTO.US,D,20150512,000000,11.5565,11.5984,11.3528,11.5253,62146.678952202,0
+CTO.US,D,20150513,000000,11.5801,11.6053,11.5044,11.5545,37094.542333501,0
+CTO.US,D,20150514,000000,11.5004,11.6999,11.5004,11.671,22781.301092813,0
+CTO.US,D,20150515,000000,11.692,11.768,11.6876,11.7066,19815.894365571,0
+CTO.US,D,20150518,000000,11.6028,11.7412,11.5883,11.7412,41169.994359712,0
+CTO.US,D,20150519,000000,11.6558,11.7939,11.6246,11.775,46923.200566363,0
+CTO.US,D,20150520,000000,11.8135,11.8135,11.6605,11.7217,29038.785020993,0
+CTO.US,D,20150521,000000,11.6962,11.7955,11.6492,11.7576,155574.43442932,0
+CTO.US,D,20150522,000000,11.792,11.7939,11.6428,11.7468,37950.862992705,0
+CTO.US,D,20150526,000000,11.6791,11.7784,11.5485,11.5485,39542.985107225,0
+CTO.US,D,20150527,000000,11.5378,11.6428,11.5378,11.5924,47906.383545448,0
+CTO.US,D,20150528,000000,11.5962,11.8078,11.5883,11.7468,97350.972719464,0
+CTO.US,D,20150529,000000,11.6851,11.7826,11.5673,11.7217,87744.323546397,0
+CTO.US,D,20150601,000000,11.7468,11.8034,11.6605,11.7128,97541.266199287,0
+CTO.US,D,20150602,000000,11.734,11.797,11.6807,11.7804,103323.01642791,0
+CTO.US,D,20150603,000000,11.7488,11.815,11.7066,11.7488,74471.353328742,0
+CTO.US,D,20150604,000000,11.7488,11.797,11.7024,11.7576,32730.478529561,0
+CTO.US,D,20150605,000000,11.7576,11.797,11.7576,11.7769,45521.371931666,0
+CTO.US,D,20150608,000000,11.7769,11.8012,11.6605,11.7317,59276.418964872,0
+CTO.US,D,20150609,000000,11.5962,11.7784,11.5962,11.6605,58607.220227496,0
+CTO.US,D,20150610,000000,11.7169,12.0146,11.7169,11.8056,79228.690324318,0
+CTO.US,D,20150611,000000,11.7488,12.0588,11.728,11.9854,56526.678181431,0
+CTO.US,D,20150612,000000,11.8812,12.2363,11.8812,12.1659,49320.898412132,0
+CTO.US,D,20150615,000000,12.0588,12.0651,11.6135,11.773,315864.97560025,0
+CTO.US,D,20150616,000000,11.6807,11.9767,11.5776,11.8034,232862.13125943,0
+CTO.US,D,20150617,000000,11.8109,11.9029,11.6009,11.7636,34135.478722255,0
+CTO.US,D,20150618,000000,11.7128,12.1202,11.7128,12.1032,72568.418530512,0
+CTO.US,D,20150619,000000,12.147,12.4674,12.0814,12.4465,101968.76116317,0
+CTO.US,D,20150622,000000,12.3746,12.5484,12.3668,12.4548,157464.68299556,0
+CTO.US,D,20150623,000000,12.3729,12.5816,12.3729,12.5035,42628.911038356,0
+CTO.US,D,20150624,000000,12.4632,12.5418,12.345,12.3668,36993.052477596,0
+CTO.US,D,20150625,000000,12.1766,12.4274,11.9238,12.3035,39837.940000952,0
+CTO.US,D,20150626,000000,12.2927,12.6433,12.2927,12.5537,79675.880001901,0
+CTO.US,D,20150629,000000,12.3729,12.5982,12.1032,12.1322,62127.649604219,0
+CTO.US,D,20150630,000000,12.1139,12.358,12.1139,12.1536,101204.41568588,0
+CTO.US,D,20150701,000000,12.2738,12.5106,12.1703,12.2826,27985.827765973,0
+CTO.US,D,20150702,000000,12.3075,12.3075,12.0726,12.2296,33675.602812681,0
+CTO.US,D,20150706,000000,12.0184,12.4406,12.0184,12.2504,72568.418530512,0
+CTO.US,D,20150707,000000,12.2167,12.6512,12.1511,12.4043,323451.34232917,0
+CTO.US,D,20150708,000000,12.4406,12.5923,12.1807,12.2341,38420.253576269,0
+CTO.US,D,20150709,000000,12.2551,12.5311,12.1511,12.4153,51693.223793926,0
+CTO.US,D,20150710,000000,12.4739,12.6411,12.4425,12.5443,64966.194011581,0
+CTO.US,D,20150713,000000,12.6601,12.6601,12.5146,12.5877,35099.632353359,0
+CTO.US,D,20150714,000000,12.5443,12.626,12.5125,12.586,32102.510046145,0
+CTO.US,D,20150715,000000,12.5106,12.6008,12.3873,12.5106,59117.84106502,0
+CTO.US,D,20150716,000000,12.5418,12.5897,12.4406,12.5729,51214.31853637,0
+CTO.US,D,20150717,000000,12.5184,12.6193,12.4425,12.5146,114296.6070977,0
+CTO.US,D,20150720,000000,12.5245,12.5982,12.4995,12.5897,59276.418964872,0
+CTO.US,D,20150721,000000,12.5877,12.5923,12.0338,12.1908,143709.63596235,0
+CTO.US,D,20150722,000000,12.2193,12.5877,12.2193,12.5877,90097.619580208,0
+CTO.US,D,20150723,000000,12.5877,12.5877,12.3873,12.3873,22781.301092813,0
+CTO.US,D,20150724,000000,12.3981,12.3981,12.08,12.1069,51693.223793926,0
+CTO.US,D,20150727,000000,12.0505,12.1955,12.0184,12.0707,138961.81364076,0
+CTO.US,D,20150728,000000,12.0588,12.3346,12.0588,12.0944,35569.022936922,0
+CTO.US,D,20150729,000000,12.24,12.2722,12.0484,12.0897,21813.975903713,0
+CTO.US,D,20150730,000000,12.118,12.3624,12.118,12.1486,18502.869354792,0
+CTO.US,D,20150731,000000,12.1887,12.2908,11.9805,12.2148,56441.046115509,0
+CTO.US,D,20150803,000000,12.147,12.4252,12.147,12.3873,33551.912050798,0
+CTO.US,D,20150804,000000,12.3201,12.5184,12.1766,12.2699,57865.075656187,0
+CTO.US,D,20150805,000000,12.2319,12.3223,11.9979,12.2296,14218.094500777,0
+CTO.US,D,20150806,000000,12.1139,12.147,11.9405,11.9405,40618.143268223,0
+CTO.US,D,20150807,000000,11.9553,12.124,11.9553,12.0168,35099.632353359,0
+CTO.US,D,20150810,000000,12.0203,12.1575,12.0203,12.1575,52641.519635043,0
+CTO.US,D,20150811,000000,12.0707,12.3223,11.9468,12.0184,59625.290344548,0
+CTO.US,D,20150812,000000,11.7511,11.8753,11.734,11.8414,50269.194253249,0
+CTO.US,D,20150813,000000,11.8109,12.0773,11.797,11.797,9486.1299691778,0
+CTO.US,D,20150814,000000,11.797,11.996,11.7555,11.845,25600.816152191,0
+CTO.US,D,20150817,000000,11.7555,12.0108,11.7555,11.9705,18014.449423247,0
+CTO.US,D,20150818,000000,11.8771,11.8771,11.7488,11.7989,53123.596450595,0
+CTO.US,D,20150819,000000,11.7451,11.8901,11.7451,11.7617,18962.745264364,0
+CTO.US,D,20150820,000000,11.7555,11.7555,11.4918,11.4918,60706.791621543,0
+CTO.US,D,20150821,000000,10.9753,11.4565,10.6613,11.2739,106700.72569477,0
+CTO.US,D,20150824,000000,11.0907,11.093,10.6689,10.8234,317133.59879906,0
+CTO.US,D,20150825,000000,11.0694,11.1055,10.6481,10.6481,104331.57187097,0
+CTO.US,D,20150826,000000,10.8234,11.0907,10.7657,11.0734,128048.48257291,0
+CTO.US,D,20150827,000000,11.0341,11.4367,11.0341,11.3528,62612.897977769,0
+CTO.US,D,20150828,000000,11.2613,11.3314,11.1226,11.2591,40779.892726075,0
+CTO.US,D,20150831,000000,11.18,11.5821,11.18,11.5821,61185.696879097,0
+CTO.US,D,20150901,000000,11.4278,11.4581,11.2446,11.39,44585.762322535,0
+CTO.US,D,20150902,000000,11.2759,11.471,11.2759,11.39,55499.093390387,0
+CTO.US,D,20150903,000000,11.3843,11.4278,11.1863,11.2821,73519.885929627,0
+CTO.US,D,20150904,000000,11.1924,11.3243,11.1924,11.228,28927.780491097,0
+CTO.US,D,20150908,000000,11.2702,11.3162,11.1879,11.3162,55013.845016836,0
+CTO.US,D,20150909,000000,11.2384,11.2636,11.1055,11.1122,104807.30557053,0
+CTO.US,D,20150910,000000,11.0694,11.2885,11.0173,11.1144,70015.314342885,0
+CTO.US,D,20150911,000000,11.0082,11.021,10.7622,10.8593,87744.323546397,0
+CTO.US,D,20150914,000000,10.8058,10.895,10.6588,10.8783,63551.679144897,0
+CTO.US,D,20150915,000000,10.8571,10.9877,10.8464,10.9877,31290.591198899,0
+CTO.US,D,20150916,000000,10.8719,11.063,10.8697,10.9009,53123.596450595,0
+CTO.US,D,20150917,000000,10.876,11.0734,10.8738,11.0712,27367.373956548,0
+CTO.US,D,20150918,000000,10.9452,11.15,10.7713,10.784,64030.584402452,0
+CTO.US,D,20150921,000000,10.9203,10.9432,10.782,10.8372,15169.561899892,0
+CTO.US,D,20150922,000000,10.8082,10.8398,10.6481,10.7528,219595.50415777,0
+CTO.US,D,20150923,000000,10.7301,10.8035,10.6907,10.7093,43945.107607131,0
+CTO.US,D,20150924,000000,10.76,10.7786,10.6276,10.7241,26076.549851749,0
+CTO.US,D,20150925,000000,10.8167,10.8167,10.6065,10.7014,63088.631677326,0
+CTO.US,D,20150928,000000,10.5824,10.7241,10.5018,10.5103,108873.24292274,0
+CTO.US,D,20150929,000000,10.5083,10.5103,10.1436,10.3871,54062.377617721,0
+CTO.US,D,20150930,000000,10.621,10.6462,10.4375,10.5002,85850.903422159,0
+CTO.US,D,20151001,000000,10.4817,10.6373,10.4817,10.6373,28927.780491097,0
+CTO.US,D,20151002,000000,10.5746,10.5746,10.4876,10.5424,30821.200615336,0
+CTO.US,D,20151005,000000,10.5958,10.7449,10.5958,10.7193,41411.032767489,0
+CTO.US,D,20151006,000000,10.5851,10.7014,10.5851,10.6907,33675.602812681,0
+CTO.US,D,20151007,000000,10.6928,10.9536,10.5424,10.9536,54389.048091416,0
+CTO.US,D,20151008,000000,10.8331,10.9495,10.6481,10.6481,45064.667580091,0
+CTO.US,D,20151009,000000,10.6689,10.6689,10.5532,10.6373,38420.253576269,0
+CTO.US,D,20151012,000000,10.5938,10.7014,10.5938,10.6481,45483.313235701,0
+CTO.US,D,20151013,000000,10.5976,10.7528,10.5532,10.5532,41740.874799182,0
+CTO.US,D,20151014,000000,10.6086,10.7301,10.5958,10.5958,20868.851620591,0
+CTO.US,D,20151015,000000,10.6395,10.7014,10.5575,10.7014,41265.141099624,0
+CTO.US,D,20151016,000000,10.7449,10.7449,10.616,10.7014,30354.98158977,0
+CTO.US,D,20151019,000000,10.6588,10.7761,10.6481,10.68,32530.670375747,0
+CTO.US,D,20151020,000000,10.6481,10.6635,10.6254,10.6635,52165.785935486,0
+CTO.US,D,20151021,000000,10.6481,10.6481,10.5938,10.5938,21813.975903713,0
+CTO.US,D,20151022,000000,10.6708,10.8593,10.6229,10.6975,58343.980913739,0
+CTO.US,D,20151023,000000,10.6992,10.8187,10.6547,10.813,49802.975227684,0
+CTO.US,D,20151026,000000,10.8313,10.8313,10.6866,10.7193,21344.58532015,0
+CTO.US,D,20151027,000000,10.7483,10.7528,10.5958,10.616,36993.052477596,0
+CTO.US,D,20151028,000000,10.7136,10.7891,10.6481,10.7376,34620.727095802,0
+CTO.US,D,20151029,000000,10.7528,10.8291,10.6588,10.6588,61664.602136653,0
+CTO.US,D,20151030,000000,10.7506,10.8593,10.7427,10.8058,56913.608257068,0
+CTO.US,D,20151102,000000,10.8971,11.1337,10.8971,11.0907,38918.188181808,0
+CTO.US,D,20151103,000000,10.9079,11.2488,10.876,11.0948,27097.791526799,0
+CTO.US,D,20151104,000000,11.0356,11.1485,10.8697,11.0173,69393.688975463,0
+CTO.US,D,20151105,000000,11.0246,11.2109,10.8867,11.08,42676.48440831,0
+CTO.US,D,20151106,000000,11.0062,11.1863,10.9511,10.9937,60656.04669359,0
+CTO.US,D,20151109,000000,11.0778,11.3398,11.0233,11.2512,27557.667436371,0
+CTO.US,D,20151110,000000,11.2742,11.5215,11.2742,11.4691,61134.951951144,0
+CTO.US,D,20151111,000000,11.49,11.606,11.3941,11.3941,21325.555972167,0
+CTO.US,D,20151112,000000,11.3941,11.511,11.3442,11.39,48816.6206906,0
+CTO.US,D,20151113,000000,11.3657,11.426,11.2888,11.3338,44078.313043007,0
+CTO.US,D,20151116,000000,11.2888,11.5004,11.2156,11.3941,29857.046984233,0
+CTO.US,D,20151117,000000,11.443,11.4732,11.3941,11.4713,28429.845885559,0
+CTO.US,D,20151118,000000,11.3988,11.5549,11.3796,11.4303,31728.266202492,0
+CTO.US,D,20151119,000000,11.5441,11.5991,11.3941,11.4584,52600.289381079,0
+CTO.US,D,20151120,000000,11.5529,11.5841,11.3532,11.5132,61134.951951144,0
+CTO.US,D,20151123,000000,11.4647,11.5004,11.3774,11.3774,35067.916773388,0
+CTO.US,D,20151124,000000,11.606,12.4242,11.5744,12.1227,289553.73045671,0
+CTO.US,D,20151125,000000,12.1854,12.3359,12.1227,12.2139,145961.44214025,0
+CTO.US,D,20151127,000000,12.2092,12.4349,12.1732,12.3971,54496.881063316,0
+CTO.US,D,20151130,000000,12.5045,12.6796,12.4075,12.585,106158.38927727,0
+CTO.US,D,20151201,000000,12.4727,12.4924,11.8907,11.9348,184261.17651264,0
+CTO.US,D,20151202,000000,11.8157,12.0615,11.6898,11.9749,133795.34566356,0
+CTO.US,D,20151203,000000,12.0007,12.0007,11.7028,11.7242,87404.966840714,0
+CTO.US,D,20151204,000000,11.7198,11.9622,11.6609,11.6609,48816.6206906,0
+CTO.US,D,20151207,000000,11.7324,11.7324,11.4177,11.443,106158.38927727,0
+CTO.US,D,20151208,000000,11.5048,11.5908,11.4055,11.5401,47411.620497908,0
+CTO.US,D,20151209,000000,11.4792,11.6586,11.4155,11.4155,54496.881063316,0
+CTO.US,D,20151210,000000,11.443,11.4542,10.9896,11.15,113265.85074866,0
+CTO.US,D,20151211,000000,11.0523,11.4133,10.9099,11.3695,118479.89209581,0
+CTO.US,D,20151214,000000,11.3532,12.0212,11.0712,11.833,128200.71735677,0
+CTO.US,D,20151215,000000,11.833,11.9622,11.606,11.762,35067.916773388,0
+CTO.US,D,20151216,000000,11.7542,11.7854,11.373,11.6542,73456.454769686,0
+CTO.US,D,20151217,000000,11.7071,11.7094,10.2319,10.8035,778157.61236631,0
+CTO.US,D,20151218,000000,10.8079,11.4451,10.6566,11.4055,355899.552197,0
+CTO.US,D,20151221,000000,11.2761,11.389,10.7619,10.9937,153065.73205365,0
+CTO.US,D,20151222,000000,10.9224,11.4471,10.9224,11.1841,115022.89387903,0
+CTO.US,D,20151223,000000,11.1863,11.3635,11.08,11.2109,67773.022838971,0
+CTO.US,D,20151224,000000,11.0608,11.1841,11.0608,11.1626,50735.413278817,0
+CTO.US,D,20151228,000000,11.1317,11.1841,11.0246,11.1317,149218.63220322,0
+CTO.US,D,20151229,000000,11.1317,11.1901,11.0778,11.1539,231980.43813626,0
+CTO.US,D,20151230,000000,11.1539,11.1539,10.9006,10.9267,86554.989297505,0
+CTO.US,D,20151231,000000,10.9113,11.1841,10.8301,11.1226,117626.74299461,0
+CTO.US,D,20160104,000000,10.9729,11.1841,10.8931,11.0246,92070.328654374,0
+CTO.US,D,20160105,000000,11.0318,11.0778,10.9753,10.9753,39041.878943691,0
+CTO.US,D,20160106,000000,10.8464,10.9625,10.7837,10.8931,79282.606810266,0
+CTO.US,D,20160107,000000,11.1819,11.1841,10.7672,10.7711,214378.29125262,0
+CTO.US,D,20160108,000000,10.8672,11.0435,10.5528,10.5528,116986.08827921,0
+CTO.US,D,20160111,000000,10.5721,10.7887,10.5503,10.6543,136754.40927482,0
+CTO.US,D,20160112,000000,10.6951,10.726,10.48,10.5015,101540.60083357,0
+CTO.US,D,20160113,000000,10.4264,10.4878,9.56438,9.85418,321900.45046862,0
+CTO.US,D,20160114,000000,9.83781,9.97015,9.4572,9.81036,379686.23717488,0
+CTO.US,D,20160115,000000,9.58834,9.78891,9.40263,9.72328,109821.53876386,0
+CTO.US,D,20160119,000000,9.81252,9.9176,9.43227,9.62177,142165.08721779,0
+CTO.US,D,20160120,000000,9.58456,9.77437,9.14725,9.71982,214685.93237834,0
+CTO.US,D,20160121,000000,9.59687,9.76995,9.59056,9.74628,83624.46970823,0
+CTO.US,D,20160122,000000,9.7482,9.98152,9.53506,9.77187,64544.376797971,0
+CTO.US,D,20160125,000000,9.73589,9.73589,9.44459,9.48461,104724.84506261,0
+CTO.US,D,20160126,000000,9.66651,9.73435,9.63312,9.6539,29444.744444616,0
+CTO.US,D,20160127,000000,9.81036,9.81036,9.3897,9.51678,68762.548934051,0
+CTO.US,D,20160128,000000,9.57637,9.59277,9.44048,9.55713,33742.205530621,0
+CTO.US,D,20160129,000000,9.5376,9.87496,9.5376,9.8018,74810.710034425,0
+CTO.US,D,20160201,000000,9.75484,9.81791,9.58834,9.6098,53022.106594689,0
+CTO.US,D,20160202,000000,9.52056,9.52056,9.338,9.38781,45534.058163654,0
+CTO.US,D,20160203,000000,9.42313,9.52056,9.40074,9.40863,90792.190781564,0
+CTO.US,D,20160204,000000,9.46001,9.60095,9.41777,9.55903,29771.414918312,0
+CTO.US,D,20160205,000000,9.45751,9.49533,9.338,9.3897,85476.659578504,0
+CTO.US,D,20160208,000000,9.3897,9.39446,9.14943,9.1791,85070.700154884,0
+CTO.US,D,20160209,000000,9.14725,9.22734,8.9735,9.07441,93630.735188922,0
+CTO.US,D,20160210,000000,9.25508,9.47451,9.1179,9.18317,147829.48980052,0
+CTO.US,D,20160211,000000,9.122,9.1791,9.00092,9.06684,92891.762175608,0
+CTO.US,D,20160212,000000,9.06937,9.48461,9.06937,9.4764,124055.49105463,0
+CTO.US,D,20160216,000000,9.59937,9.70692,9.43227,9.7025,85305.395446667,0
+CTO.US,D,20160217,000000,9.833,10.1055,9.69364,10.1033,119152.26239119,0
+CTO.US,D,20160218,000000,10.0758,10.095,10.0017,10.0273,104775.58999056,0
+CTO.US,D,20160219,000000,10.044,10.3905,10.0273,10.171,84414.187649494,0
+CTO.US,D,20160222,000000,10.2612,10.4787,10.0532,10.0532,126488.07603836,0
+CTO.US,D,20160223,000000,10.0992,10.1747,9.92202,10.0253,95942.800968773,0
+CTO.US,D,20160224,000000,9.99985,10.0717,9.77187,10.0692,32927.115125377,0
+CTO.US,D,20160225,000000,10.0692,10.2946,9.9724,10.126,104233.25357306,0
+CTO.US,D,20160226,000000,9.94554,10.2149,9.94554,10.1814,23526.61722212,0
+CTO.US,D,20160229,000000,10.1303,10.4239,10.109,10.1203,23729.596933931,0
+CTO.US,D,20160301,000000,10.2057,10.3227,10.0855,10.1962,28604.281575398,0
+CTO.US,D,20160302,000000,10.1392,10.2036,10.0187,10.1747,81340.947950353,0
+CTO.US,D,20160303,000000,10.171,10.171,10.0758,10.1565,35267.724927201,0
+CTO.US,D,20160304,000000,10.1282,10.1599,10.0235,10.0865,42803.346728192,0
+CTO.US,D,20160307,000000,10.074,10.1234,10.0235,10.0925,40957.499973909,0
+CTO.US,D,20160308,000000,10.0594,10.095,9.97015,10.0532,88559.41395164,0
+CTO.US,D,20160309,000000,10.154,10.2036,10.1303,10.2036,196458.98856929,0
+CTO.US,D,20160310,000000,10.171,10.177,10.0777,10.1477,1049338.5073462,0
+CTO.US,D,20160311,000000,10.171,10.5459,10.171,10.5459,112580.7942213,0
+CTO.US,D,20160314,000000,10.4914,10.5113,10.422,10.4971,49213.065440233,0
+CTO.US,D,20160315,000000,10.4535,10.4971,10.3844,10.4097,30259.834849858,0
+CTO.US,D,20160316,000000,10.3485,10.4368,10.3461,10.4239,20570.725168869,0
+CTO.US,D,20160317,000000,10.3867,10.4201,10.177,10.3779,82517.595967257,0
+CTO.US,D,20160318,000000,10.4769,10.4769,10.234,10.37,117008.28918518,0
+CTO.US,D,20160321,000000,10.3076,10.382,10.2533,10.2533,43275.908869755,0
+CTO.US,D,20160322,000000,10.2202,10.3076,10.213,10.265,74040.021441144,0
+CTO.US,D,20160323,000000,10.2237,10.305,10.0553,10.0553,67950.630086807,0
+CTO.US,D,20160324,000000,10.0758,10.1814,9.96427,9.96427,32822.453711473,0
+CTO.US,D,20160328,000000,9.97015,9.97015,9.7,9.81036,29495.489372568,0
+CTO.US,D,20160329,000000,9.84996,9.97907,9.60726,9.97907,64071.814656413,0
+CTO.US,D,20160330,000000,9.87908,10.0758,9.7,9.81252,78898.848292625,0
+CTO.US,D,20160331,000000,9.85447,9.87496,9.73589,9.73589,88388.149819799,0
+CTO.US,D,20160401,000000,9.70875,10.0124,9.70875,9.87908,75625.800439669,0
+CTO.US,D,20160404,000000,9.86261,9.95976,9.74002,9.81663,50735.413278817,0
+CTO.US,D,20160405,000000,9.74445,10.0065,9.70124,9.86643,226842.51418103,0
+CTO.US,D,20160406,000000,9.83585,9.90721,9.7025,9.76552,42261.010310698,0
+CTO.US,D,20160407,000000,9.70875,9.76148,9.6098,9.68739,50757.614184795,0
+CTO.US,D,20160408,000000,9.74002,9.76995,9.69557,9.71982,65438.756153143,0
+CTO.US,D,20160411,000000,9.76995,9.82918,9.70692,9.7151,103313.50175392,0
+CTO.US,D,20160412,000000,9.79959,9.81036,9.69778,9.76995,55781.362052123,0
+CTO.US,D,20160413,000000,9.90584,9.90584,9.70692,9.8583,81074.537078598,0
+CTO.US,D,20160414,000000,9.84408,10.0824,9.78698,9.92819,95762.02216294,0
+CTO.US,D,20160415,000000,9.9176,10.0235,9.89643,9.93456,251200.07959838,0
+CTO.US,D,20160418,000000,9.9475,10.2693,9.91123,10.2426,142418.81185755,0
+CTO.US,D,20160419,000000,10.2845,10.3605,10.137,10.3097,84334.898699569,0
+CTO.US,D,20160420,000000,10.3076,10.4769,10.3076,10.3737,51188.946072393,0
+CTO.US,D,20160421,000000,10.3565,10.5671,10.3565,10.3757,37430.727481189,0
+CTO.US,D,20160422,000000,10.4368,10.4473,10.2884,10.382,63453.360846989,0
+CTO.US,D,20160425,000000,10.3675,10.4516,10.2845,10.393,26530.082645327,0
+CTO.US,D,20160426,000000,10.3779,10.637,10.2824,10.5932,45534.058163654,0
+CTO.US,D,20160427,000000,10.5824,10.5824,10.3461,10.5184,37148.458819453,0
+CTO.US,D,20160428,000000,10.5292,10.5481,10.3841,10.393,48483.607100911,0
+CTO.US,D,20160429,000000,10.2878,10.487,10.2878,10.4031,28325.184471658,0
+CTO.US,D,20160502,000000,10.4769,10.5087,10.4453,10.4643,38762.78183995,0
+CTO.US,D,20160503,000000,10.393,10.5355,10.2737,10.2884,78502.403542992,0
+CTO.US,D,20160504,000000,10.2993,10.5503,10.2993,10.4608,43456.687675585,0
+CTO.US,D,20160505,000000,10.5163,10.5503,10.3394,10.382,49152.805838287,0
+CTO.US,D,20160506,000000,10.3605,10.4935,10.2612,10.2612,59501.599582665,0
+CTO.US,D,20160509,000000,10.1858,10.3419,10.1858,10.3186,54357.332511448,0
+CTO.US,D,20160510,000000,10.3653,10.3719,10.278,10.3268,90040.531536262,0
+CTO.US,D,20160511,000000,10.1985,10.3482,10.1985,10.2716,61943.699240393,0
+CTO.US,D,20160512,000000,10.2533,10.3482,10.2202,10.2676,65264.320463303,0
+CTO.US,D,20160513,000000,10.5441,10.5441,10.305,10.4264,35153.548839307,0
+CTO.US,D,20160516,000000,10.4116,10.4747,10.3482,10.4608,61325.245430967,0
+CTO.US,D,20160517,000000,10.4116,10.4182,10.2928,10.2969,64243.078788253,0
+CTO.US,D,20160518,000000,10.3482,10.4813,10.2104,10.3801,460770.28892749,0
+CTO.US,D,20160519,000000,10.3567,10.4453,10.2315,10.2946,47246.699482061,0
+CTO.US,D,20160520,000000,10.329,10.3942,10.1448,10.2716,28188.807477784,0
+CTO.US,D,20160523,000000,10.2404,10.2423,10.1367,10.1688,29184.676688858,0
+CTO.US,D,20160524,000000,10.1707,10.2293,10.1688,10.1915,82701.546331086,0
+CTO.US,D,20160525,000000,10.2006,10.2032,10.0528,10.2006,44592.105438529,0
+CTO.US,D,20160526,000000,10.2032,10.2256,10.1256,10.1899,31756.810224467,0
+CTO.US,D,20160527,000000,10.1424,10.1688,10.0844,10.1499,41845.536213083,0
+CTO.US,D,20160531,000000,10.1579,10.179,10.1111,10.1579,35201.122209264,0
+CTO.US,D,20160601,000000,10.1029,10.1899,10.1029,10.154,33244.270925083,0
+CTO.US,D,20160602,000000,10.1899,10.2218,10.179,10.2218,43992.680977088,0
+CTO.US,D,20160603,000000,10.2104,10.2127,10.154,10.1688,31249.360944939,0
+CTO.US,D,20160606,000000,10.1878,10.2202,10.179,10.2202,45156.642762004,0
+CTO.US,D,20160607,000000,10.2278,10.2278,10.0906,10.0922,24541.515781176,0
+CTO.US,D,20160608,000000,10.1389,10.1938,10.1278,10.1834,67573.214685156,0
+CTO.US,D,20160609,000000,10.1579,10.3567,10.1347,10.1622,38198.244516475,0
+CTO.US,D,20160610,000000,10.1347,10.3737,9.928,9.928,72432.041536637,0
+CTO.US,D,20160613,000000,9.92574,9.928,9.39285,9.65332,436549.100504,0
+CTO.US,D,20160614,000000,9.64919,9.77591,9.59845,9.6971,74376.206588831,0
+CTO.US,D,20160615,000000,9.75417,9.92574,9.6971,9.80369,307951.9383976,0
+CTO.US,D,20160616,000000,9.73146,9.87467,9.68479,9.86398,73948.046259227,0
+CTO.US,D,20160617,000000,9.88506,10.0401,9.85163,10.0166,82330.474045433,0
+CTO.US,D,20160620,000000,10.0606,10.0982,9.86202,9.92378,20643.671002801,0
+CTO.US,D,20160621,000000,9.88506,9.91721,9.82202,9.86614,12657.687966229,0
+CTO.US,D,20160622,000000,9.8831,9.92574,9.71039,9.71481,31864.643196367,0
+CTO.US,D,20160623,000000,9.85388,10.1367,9.71664,10.1159,40316.845258504,0
+CTO.US,D,20160624,000000,9.63216,10.312,9.63216,10.312,428502.8578655,0
+CTO.US,D,20160627,000000,10.0844,10.1367,9.90202,9.90202,98102.631964764,0
+CTO.US,D,20160628,000000,9.98475,10.0314,9.89417,9.96956,67281.431349428,0
+CTO.US,D,20160629,000000,10.0361,10.0361,9.87026,9.91309,55511.779622375,0
+CTO.US,D,20160630,000000,9.88506,10.0253,9.61073,10.0253,106748.29906472,0
+CTO.US,D,20160701,000000,9.9825,10.0339,9.82869,9.94054,65039.139845514,0
+CTO.US,D,20160705,000000,9.91496,9.97211,9.76494,9.88947,43843.617751225,0
+CTO.US,D,20160706,000000,9.85565,9.98054,9.78727,9.94495,38309.249046374,0
+CTO.US,D,20160707,000000,9.95535,9.98907,9.90202,9.90202,55644.985058251,0
+CTO.US,D,20160708,000000,10.0039,10.1367,10.0039,10.0989,54170.210589621,0
+CTO.US,D,20160711,000000,10.1448,10.1522,10.0947,10.1522,43935.592933141,0
+CTO.US,D,20160712,000000,10.1562,10.2315,9.98475,10.2152,57646.238154388,0
+CTO.US,D,20160713,000000,10.1899,10.2962,10.1814,10.2237,48597.783188805,0
+CTO.US,D,20160714,000000,10.3167,10.3548,10.2533,10.3097,31001.979421168,0
+CTO.US,D,20160715,000000,10.3983,10.3983,10.3293,10.37,30431.098981699,0
+CTO.US,D,20160718,000000,10.4031,10.4624,10.3303,10.4182,18322.09054896,0
+CTO.US,D,20160719,000000,10.3757,10.3972,10.3208,10.3208,23174.574284447,0
+CTO.US,D,20160720,000000,10.3359,10.353,10.2423,10.3438,21934.4951076,0
+CTO.US,D,20160721,000000,9.89417,10.2363,9.89417,10.0844,78572.177818927,0
+CTO.US,D,20160722,000000,10.0754,10.2006,10.0102,10.2006,41169.994359712,0
+CTO.US,D,20160725,000000,10.1707,10.1899,10.0061,10.1389,73535.743719611,0
+CTO.US,D,20160726,000000,10.2104,10.2218,10.0774,10.2127,442029.55272291,0
+CTO.US,D,20160727,000000,10.1899,10.5553,10.1643,10.4368,46951.744588334,0
+CTO.US,D,20160728,000000,10.4851,10.5911,10.4813,10.5553,48521.665796876,0
+CTO.US,D,20160729,000000,10.5059,11.0085,10.3246,10.3337,49809.318343678,0
+CTO.US,D,20160801,000000,10.3548,10.4725,9.94309,10.2905,41541.066645366,0
+CTO.US,D,20160802,000000,10.2423,10.312,10.2202,10.2202,25845.026117964,0
+CTO.US,D,20160803,000000,10.2315,10.3142,10.2063,10.3142,16618.963904544,0
+CTO.US,D,20160804,000000,10.2338,10.5093,10.2107,10.2445,14332.270588671,0
+CTO.US,D,20160805,000000,10.3246,10.3653,10.2063,10.3337,63389.929687045,0
+CTO.US,D,20160808,000000,10.2716,10.5938,10.2363,10.3076,94141.356026449,0
+CTO.US,D,20160809,000000,10.3461,10.5049,10.276,10.3461,43707.240757354,0
+CTO.US,D,20160810,000000,10.2824,10.3675,9.98436,10.2003,32644.846463641,0
+CTO.US,D,20160811,000000,10.278,10.3605,10.1445,10.2928,29159.304224881,0
+CTO.US,D,20160812,000000,10.3016,10.3885,10.3016,10.3885,26644.258733221,0
+CTO.US,D,20160815,000000,10.3885,10.4097,10.3032,10.3801,49539.735913927,0
+CTO.US,D,20160816,000000,10.2946,10.4608,10.2884,10.2884,32086.65225616,0
+CTO.US,D,20160817,000000,10.2905,10.3627,10.2905,10.3268,27139.021780761,0
+CTO.US,D,20160818,000000,10.2511,10.2634,10.2511,10.2634,3200.1020190239,0
+CTO.US,D,20160819,000000,10.2824,10.422,10.2824,10.3627,40909.926603955,0
+CTO.US,D,20160822,000000,10.3438,10.3719,10.3416,10.3719,25562.757456227,0
+CTO.US,D,20160823,000000,10.3567,10.621,10.3567,10.4201,59768.010454416,0
+CTO.US,D,20160824,000000,10.5039,10.8502,10.5039,10.7058,57481.317138542,0
+CTO.US,D,20160825,000000,10.7073,10.877,10.6711,10.8745,361903.31148543,0
+CTO.US,D,20160826,000000,10.8578,10.9756,10.766,10.8316,43666.01050339,0
+CTO.US,D,20160829,000000,10.9536,11.0986,10.9243,11.0857,65346.780971226,0
+CTO.US,D,20160830,000000,11.0961,11.2028,11.0961,11.1408,32356.234685908,0
+CTO.US,D,20160831,000000,11.1513,11.1513,11.0898,11.1453,33260.128715069,0
+CTO.US,D,20160901,000000,11.1431,11.1431,10.9482,11.0028,30202.746805911,0
+CTO.US,D,20160902,000000,11.0368,11.1351,11.0199,11.0257,20691.244372757,0
+CTO.US,D,20160906,000000,11.0986,11.1065,10.8968,11.0838,53364.63485837,0
+CTO.US,D,20160907,000000,11.0687,11.1308,10.9908,11.016,55876.508792034,0
+CTO.US,D,20160908,000000,11.0857,11.1497,10.9378,11.0879,41861.39400307,0
+CTO.US,D,20160909,000000,10.9924,10.9924,10.6588,10.6613,49209.893882234,0
+CTO.US,D,20160912,000000,10.6613,10.6954,10.6462,10.6954,37681.280562958,0
+CTO.US,D,20160913,000000,10.5869,10.6951,10.4072,10.4072,71071.443155904,0
+CTO.US,D,20160914,000000,10.4072,10.4999,10.3656,10.4116,45711.665411489,0
+CTO.US,D,20160915,000000,10.422,10.6866,10.422,10.6866,40719.633124131,0
+CTO.US,D,20160916,000000,10.6866,10.6866,10.5676,10.6783,73088.554042028,0
+CTO.US,D,20160919,000000,10.7197,10.7921,10.6298,10.7921,49279.668158169,0
+CTO.US,D,20160920,000000,10.7871,10.8113,10.6692,10.7723,19742.948531639,0
+CTO.US,D,20160921,000000,10.8316,10.8946,10.7058,10.8113,45372.308705803,0
+CTO.US,D,20160922,000000,10.8237,10.952,10.7629,10.952,30681.652063465,0
+CTO.US,D,20160923,000000,10.8852,10.9889,10.8019,10.8807,49926.665989568,0
+CTO.US,D,20160926,000000,10.7944,10.9063,10.7812,10.7812,24218.016865477,0
+CTO.US,D,20160927,000000,10.7767,10.883,10.7568,10.8019,19067.406678267,0
+CTO.US,D,20160928,000000,10.7153,10.8217,10.7153,10.766,23580.533708069,0
+CTO.US,D,20160929,000000,10.7897,10.8247,10.7174,10.7745,25090.195314666,0
+CTO.US,D,20160930,000000,10.7944,10.853,10.7944,10.8193,22889.134064713,0
+CTO.US,D,20161003,000000,10.6651,10.7711,10.632,10.6443,8648.8386579565,0
+CTO.US,D,20161004,000000,10.712,10.7827,10.6443,10.6462,16618.963904544,0
+CTO.US,D,20161005,000000,10.6669,10.6711,10.5676,10.5824,39749.136377034,0
+CTO.US,D,20161006,000000,10.5362,10.5891,10.5039,10.5462,28185.635919787,0
+CTO.US,D,20161007,000000,10.5336,10.6569,10.5039,10.6106,46403.065054846,0
+CTO.US,D,20161010,000000,10.6528,10.8455,10.621,10.7326,30269.349523849,0
+CTO.US,D,20161011,000000,10.7304,10.7304,10.6298,10.6298,20186.966651226,0
+CTO.US,D,20161012,000000,10.6528,10.7153,10.5039,10.6569,9854.0306968356,0
+CTO.US,D,20161013,000000,10.5851,10.6065,10.51,10.51,35905.208084609,0
+CTO.US,D,20161014,000000,10.6065,10.6711,10.4624,10.5746,29080.015274955,0
+CTO.US,D,20161017,000000,10.4643,10.5384,10.4516,10.517,43041.213577973,0
+CTO.US,D,20161018,000000,10.5699,10.6613,10.5676,10.5676,32410.15117186,0
+CTO.US,D,20161019,000000,10.5462,10.6736,10.5462,10.5746,23253.863234374,0
+CTO.US,D,20161020,000000,10.6308,10.6308,10.5187,10.5232,30056.855138046,0
+CTO.US,D,20161021,000000,10.5062,10.7827,10.5062,10.6736,67303.632255408,0
+CTO.US,D,20161024,000000,10.6817,10.8382,10.6506,10.7581,48258.426483119,0
+CTO.US,D,20161025,000000,10.7998,10.7998,10.7364,10.7364,27963.626859993,0
+CTO.US,D,20161026,000000,10.7136,10.7442,10.5955,10.6121,34687.329813741,0
+CTO.US,D,20161027,000000,10.5976,10.6909,10.4775,10.5039,52254.589559402,0
+CTO.US,D,20161028,000000,10.4999,10.6736,10.4643,10.6421,18081.052141185,0
+CTO.US,D,20161031,000000,10.6528,10.7136,10.6528,10.7096,25540.556550247,0
+CTO.US,D,20161101,000000,10.7219,10.7263,10.4624,10.4813,47262.557272046,0
+CTO.US,D,20161102,000000,10.4727,10.5598,10.4201,10.4582,44014.881883066,0
+CTO.US,D,20161103,000000,10.4873,10.5553,10.3097,10.3167,53266.316560463,0
+CTO.US,D,20161104,000000,10.3586,10.4368,10.2824,10.3379,33028.604981283,0
+CTO.US,D,20161107,000000,10.4116,10.6234,10.4116,10.6018,41147.793453732,0
+CTO.US,D,20161108,000000,10.6817,10.824,10.5807,10.824,27909.710374043,0
+CTO.US,D,20161109,000000,10.8301,10.9996,10.68,10.9996,83113.848870703,0
+CTO.US,D,20161110,000000,11.0694,11.4225,10.9996,11.3638,102977.31660623,0
+CTO.US,D,20161111,000000,11.3042,11.6337,11.1049,11.6337,82362.189625403,0
+CTO.US,D,20161114,000000,11.6467,11.6819,11.39,11.5495,71293.452215695,0
+CTO.US,D,20161115,000000,11.4858,11.6312,11.4522,11.4858,46980.28861031,0
+CTO.US,D,20161116,000000,11.4883,11.4883,11.3294,11.4647,47887.354197466,0
+CTO.US,D,20161117,000000,11.4883,11.6782,11.4225,11.6505,54690.346101137,0
+CTO.US,D,20161118,000000,11.6888,11.6888,11.588,11.6505,94626.604399996,0
+CTO.US,D,20161121,000000,11.6552,11.6782,11.606,11.6312,39796.709746988,0
+CTO.US,D,20161122,000000,11.6085,11.6823,11.5905,11.6823,45327.906893844,0
+CTO.US,D,20161123,000000,11.6573,11.6747,11.6186,11.6552,46336.462336906,0
+CTO.US,D,20161125,000000,11.6823,11.7721,11.6823,11.7403,13463.263697479,0
+CTO.US,D,20161128,000000,11.7226,11.7226,11.6125,11.6236,66025.494382595,0
+CTO.US,D,20161129,000000,11.6619,11.6763,11.5004,11.5474,34665.128907761,0
+CTO.US,D,20161130,000000,11.5428,11.7403,11.2102,11.2888,49609.510189862,0
+CTO.US,D,20161201,000000,11.3247,11.6157,11.2102,11.3166,82634.94361315,0
+CTO.US,D,20161202,000000,11.2488,11.324,11.1482,11.1687,30795.828151359,0
+CTO.US,D,20161205,000000,11.2821,11.3166,11.1576,11.255,49850.548597638,0
+CTO.US,D,20161206,000000,11.2821,11.3638,11.2128,11.2257,37979.40701468,0
+CTO.US,D,20161207,000000,11.2257,11.2995,11.1314,11.2193,135143.25781231,0
+CTO.US,D,20161208,000000,11.2033,11.7612,11.2008,11.6312,143316.36277071,0
+CTO.US,D,20161209,000000,11.6236,11.8031,11.5174,11.6529,63129.86193129,0
+CTO.US,D,20161212,000000,11.524,11.7182,11.524,11.6296,21132.090934347,0
+CTO.US,D,20161213,000000,11.6867,11.6867,11.5448,11.6069,24811.098210925,0
+CTO.US,D,20161214,000000,11.6337,11.6592,11.3294,11.4225,36850.33236773,0
+CTO.US,D,20161215,000000,11.3594,11.4225,11.1049,11.1576,263515.23930093,0
+CTO.US,D,20161216,000000,11.2446,11.3616,11.1459,11.3569,203201.72087102,0
+CTO.US,D,20161219,000000,11.3122,11.5054,11.2033,11.3553,46770.965782501,0
+CTO.US,D,20161220,000000,11.3594,11.5054,11.3247,11.49,34861.765503579,0
+CTO.US,D,20161221,000000,11.4199,11.5325,11.4199,11.4451,33206.212229118,0
+CTO.US,D,20161222,000000,11.3733,11.4587,11.2636,11.2636,15347.169147727,0
+CTO.US,D,20161223,000000,11.3487,11.6044,11.3341,11.4225,12061.435062783,0
+CTO.US,D,20161227,000000,11.3698,11.5814,11.3698,11.4499,22229.450001326,0
+CTO.US,D,20161228,000000,11.4751,11.4751,11.2213,11.3061,33926.15589445,0
+CTO.US,D,20161229,000000,11.2761,11.3357,11.2324,11.2425,28905.579585118,0
+CTO.US,D,20161230,000000,11.2636,11.3781,11.2102,11.2995,58185.403013886,0
+CTO.US,D,20170103,000000,11.3102,11.5991,11.1942,11.1942,33799.293574568,0
+CTO.US,D,20170104,000000,11.2102,11.7305,11.2102,11.6211,100757.2260083,0
+CTO.US,D,20170105,000000,11.5199,11.6838,11.5199,11.5559,113272.19386465,0
+CTO.US,D,20170106,000000,11.6113,11.7592,11.5814,11.6404,53761.079608003,0
+CTO.US,D,20170109,000000,11.6125,11.699,11.1069,11.5893,57199.048476806,0
+CTO.US,D,20170110,000000,11.5915,11.6378,11.4991,11.6107,49831.519249656,0
+CTO.US,D,20170111,000000,11.6085,11.834,11.5814,11.7844,59533.315162634,0
+CTO.US,D,20170112,000000,11.7986,11.7986,11.5495,11.5893,13812.135077154,0
+CTO.US,D,20170113,000000,11.535,11.7122,11.5023,11.7122,52165.785935486,0
+CTO.US,D,20170117,000000,11.6722,11.6763,11.6085,11.6337,48483.607100911,0
+CTO.US,D,20170118,000000,11.6971,11.7034,11.5479,11.6867,32838.31150146,0
+CTO.US,D,20170119,000000,11.6157,11.6482,11.2102,11.3465,81296.546138394,0
+CTO.US,D,20170120,000000,11.3733,11.5577,11.3733,11.5199,48179.137533194,0
+CTO.US,D,20170123,000000,11.5263,11.5559,11.4263,11.4451,48423.347498965,0
+CTO.US,D,20170124,000000,11.5092,11.7961,11.467,11.7356,51398.268900199,0
+CTO.US,D,20170125,000000,11.7952,11.845,11.628,11.733,52762.03883893,0
+CTO.US,D,20170126,000000,11.7781,11.7781,11.5303,11.5303,40275.615004542,0
+CTO.US,D,20170127,000000,11.6529,11.7403,11.4246,11.6573,74243.001152954,0
+CTO.US,D,20170130,000000,11.6353,11.715,11.5495,11.5495,33171.325091152,0
+CTO.US,D,20170131,000000,11.5031,11.6365,11.4394,11.6337,70424.445324506,0
+CTO.US,D,20170201,000000,11.7226,11.7252,11.5136,11.6529,46929.543682357,0
+CTO.US,D,20170202,000000,11.6467,11.6467,11.4796,11.628,43215.649267809,0
+CTO.US,D,20170203,000000,11.7356,11.7403,11.5999,11.6337,60101.024044105,0
+CTO.US,D,20170206,000000,11.6085,11.6085,11.4522,11.4522,25642.046406153,0
+CTO.US,D,20170207,000000,11.4883,11.6125,11.4225,11.4225,45667.26359953,0
+CTO.US,D,20170208,000000,11.4246,11.4966,11.2465,11.2465,132225.42445503,0
+CTO.US,D,20170209,000000,11.3594,11.3594,11.2193,11.2655,54953.585414894,0
+CTO.US,D,20170210,000000,11.2636,11.5054,11.2636,11.2888,85010.440552939,0
+CTO.US,D,20170213,000000,11.3991,11.5372,11.3991,11.4522,30075.884486029,0
+CTO.US,D,20170214,000000,11.5114,11.5773,11.4307,11.5666,49270.153484179,0
+CTO.US,D,20170215,000000,11.4774,11.575,11.4774,11.5735,21753.716301769,0
+CTO.US,D,20170216,000000,11.5277,11.5277,11.4522,11.4522,35607.081632887,0
+CTO.US,D,20170217,000000,11.524,11.524,11.4442,11.4944,25283.660352486,0
+CTO.US,D,20170221,000000,11.4944,11.5505,11.368,11.5325,37573.447591058,0
+CTO.US,D,20170222,000000,11.5999,11.5999,11.4528,11.5372,17357.936917857,0
+CTO.US,D,20170223,000000,11.5448,11.7572,11.3777,11.611,85847.73186416,0
+CTO.US,D,20170224,000000,11.5325,11.6993,11.5325,11.5643,15248.850849819,0
+CTO.US,D,20170227,000000,11.5448,11.7403,11.5448,11.7384,21823.490577704,0
+CTO.US,D,20170228,000000,11.6974,11.9434,11.6552,11.6677,74074.908579109,0
+CTO.US,D,20170301,000000,11.8538,11.9582,11.7091,11.8327,13139.76478178,0
+CTO.US,D,20170302,000000,11.827,11.827,11.6425,11.6573,12533.997204343,0
+CTO.US,D,20170303,000000,11.6867,11.7804,11.6347,11.7804,33650.230348705,0
+CTO.US,D,20170306,000000,11.6888,11.6888,11.5495,11.5495,21934.4951076,0
+CTO.US,D,20170307,000000,11.6448,11.8201,11.1264,11.2402,318890.64192942,0
+CTO.US,D,20170308,000000,11.1986,11.1986,10.6521,10.766,146868.50772741,0
+CTO.US,D,20170309,000000,10.7944,10.9019,10.5718,10.6543,103408.64849383,0
+CTO.US,D,20170310,000000,10.7281,10.9716,10.7115,10.7625,101001.43597407,0
+CTO.US,D,20170313,000000,10.7603,10.7641,10.5267,10.7625,71128.531199851,0
+CTO.US,D,20170314,000000,10.7136,10.7486,10.6059,10.6969,52191.158399462,0
+CTO.US,D,20170315,000000,10.7701,11.1355,10.7073,10.9756,83681.557752177,0
+CTO.US,D,20170316,000000,11.174,11.2532,10.9738,11.1031,38524.914990169,0
+CTO.US,D,20170317,000000,11.109,11.2193,11.0179,11.1872,58559.646857539,0
+CTO.US,D,20170320,000000,11.0334,11.1116,10.9375,10.9565,43910.220469164,0
+CTO.US,D,20170321,000000,10.9801,10.9904,10.8016,10.8278,35213.808441249,0
+CTO.US,D,20170322,000000,10.8486,10.8612,10.6456,10.6456,49263.810368185,0
+CTO.US,D,20170323,000000,10.6797,10.9726,10.6797,10.963,23545.646570102,0
+CTO.US,D,20170324,000000,10.9738,11.0728,10.8776,10.9904,51512.444988093,0
+CTO.US,D,20170327,000000,10.8486,11.0075,10.8401,11.0075,17443.568983777,0
+CTO.US,D,20170328,000000,10.963,11.0406,10.959,11.0287,47262.557272046,0
+CTO.US,D,20170329,000000,10.9605,11.099,10.9543,11.0308,38813.526767903,0
+CTO.US,D,20170330,000000,11.0406,11.1243,11.0406,11.1243,55556.181434334,0
+CTO.US,D,20170331,000000,11.1116,11.4058,11.0921,11.3338,46320.604546923,0
+CTO.US,D,20170403,000000,11.1664,11.4281,11.1664,11.2443,26723.547683147,0
+CTO.US,D,20170404,000000,11.2957,11.4331,11.2957,11.3532,47123.008720175,0
+CTO.US,D,20170405,000000,11.368,11.4944,11.2589,11.3102,65349.952529225,0
+CTO.US,D,20170406,000000,11.3532,11.4092,11.3398,11.3398,33697.803718659,0
+CTO.US,D,20170407,000000,11.3638,11.4966,11.3569,11.4565,41024.102691846,0
+CTO.US,D,20170410,000000,11.4246,11.6208,11.4246,11.4351,10634.23396411,0
+CTO.US,D,20170411,000000,11.4159,11.5977,11.4159,11.5407,17123.241626075,0
+CTO.US,D,20170412,000000,11.5372,11.5474,11.4307,11.4542,13961.198303016,0
+CTO.US,D,20170413,000000,11.5218,11.5263,11.2677,11.2677,41823.335307105,0
+CTO.US,D,20170417,000000,11.4565,11.5773,11.2749,11.5773,45683.121389515,0
+CTO.US,D,20170418,000000,11.507,11.5687,11.4735,11.5136,19600.228421772,0
+CTO.US,D,20170419,000000,11.5407,11.6425,11.5142,11.6088,55524.46585436,0
+CTO.US,D,20170420,000000,11.6214,11.81,11.6214,11.7163,48077.647677289,0
+CTO.US,D,20170421,000000,11.6955,11.6955,11.575,11.5999,40377.10486045,0
+CTO.US,D,20170424,000000,11.7273,11.7273,11.5653,11.6467,47027.861980263,0
+CTO.US,D,20170425,000000,11.6823,12.0114,11.6823,11.8711,46789.995130486,0
+CTO.US,D,20170426,000000,11.7895,11.8623,11.6488,11.7428,60101.024044105,0
+CTO.US,D,20170427,000000,11.7211,11.7211,11.5303,11.5303,46089.080813137,0
+CTO.US,D,20170428,000000,11.5518,11.5518,11.4364,11.4796,48163.279743208,0
+CTO.US,D,20170501,000000,11.5006,11.576,11.2509,11.3487,70151.69133676,0
+CTO.US,D,20170502,000000,11.3398,11.6649,11.1721,11.3944,31991.505516249,0
+CTO.US,D,20170503,000000,10.6925,11.507,10.6925,11.4133,76643.87055672,0
+CTO.US,D,20170504,000000,11.4331,11.4774,11.2193,11.3143,105714.37115769,0
+CTO.US,D,20170505,000000,11.3273,11.5199,11.3061,11.3777,42533.764298445,0
+CTO.US,D,20170508,000000,11.319,11.6838,11.319,11.5814,63523.135122924,0
+CTO.US,D,20170509,000000,11.6384,11.6488,11.4281,11.4374,64582.435493936,0
+CTO.US,D,20170510,000000,11.4474,11.6003,11.366,11.3698,37110.400123488,0
+CTO.US,D,20170511,000000,11.3868,11.5959,11.3868,11.4587,40120.208662688,0
+CTO.US,D,20170512,000000,11.4647,11.5794,11.4593,11.5388,44855.344752286,0
+CTO.US,D,20170515,000000,11.5814,11.7037,11.5814,11.6915,136843.21289873,0
+CTO.US,D,20170516,000000,11.6425,11.7034,11.588,11.6261,23006.481710603,0
+CTO.US,D,20170517,000000,11.4833,11.5764,11.2821,11.2847,56983.382533006,0
+CTO.US,D,20170518,000000,11.2655,11.6277,11.2655,11.2739,27957.283743999,0
+CTO.US,D,20170519,000000,11.291,11.6318,11.291,11.535,81626.388170088,0
+CTO.US,D,20170522,000000,11.5713,11.7063,11.5539,11.6217,52330.706951331,0
+CTO.US,D,20170523,000000,11.636,11.6407,11.5498,11.6261,26587.170689274,0
+CTO.US,D,20170524,000000,11.6532,11.664,11.5794,11.6173,29409.857306649,0
+CTO.US,D,20170525,000000,11.6217,11.6933,11.5451,11.5977,15883.162449229,0
+CTO.US,D,20170526,000000,11.4629,11.7142,11.4629,11.6283,14931.695050113,0
+CTO.US,D,20170530,000000,11.6091,11.7088,11.5451,11.5498,36399.971132149,0
+CTO.US,D,20170531,000000,11.6073,11.6073,11.3384,11.3966,59612.60411256,0
+CTO.US,D,20170601,000000,11.4351,11.6488,11.4334,11.6448,28252.238637725,0
+CTO.US,D,20170602,000000,11.6511,11.7989,11.6025,11.6662,90950.768681416,0
+CTO.US,D,20170605,000000,11.668,11.668,11.4796,11.569,42857.263214143,0
+CTO.US,D,20170606,000000,11.6728,11.6728,11.4394,11.6129,33942.013684433,0
+CTO.US,D,20170607,000000,11.6318,11.7028,11.6091,11.6576,27963.626859993,0
+CTO.US,D,20170608,000000,11.6028,11.7037,11.6003,11.6624,66003.293476618,0
+CTO.US,D,20170609,000000,11.6624,11.8629,11.6624,11.7233,55606.926362287,0
+CTO.US,D,20170612,000000,11.7273,11.8106,11.6775,11.7939,62562.153049816,0
+CTO.US,D,20170613,000000,11.634,11.7677,11.6173,11.7088,36863.018599718,0
+CTO.US,D,20170614,000000,11.6888,11.6888,11.5054,11.6073,58163.202107909,0
+CTO.US,D,20170615,000000,11.535,11.6508,11.5327,11.6217,22746.413954846,0
+CTO.US,D,20170616,000000,11.2547,11.6977,11.2547,11.6703,148076.87132429,0
+CTO.US,D,20170619,000000,11.8629,11.9669,11.7826,11.9562,146453.03362979,0
+CTO.US,D,20170620,000000,11.9562,11.9689,11.8629,11.8841,55553.009876335,0
+CTO.US,D,20170621,000000,11.9377,11.9689,11.8863,11.9395,32590.92997769,0
+CTO.US,D,20170622,000000,11.9377,12.0894,11.878,11.878,67646.160519089,0
+CTO.US,D,20170623,000000,11.9162,12.2193,11.8608,12.2193,174451.54762776,0
+CTO.US,D,20170626,000000,12.1114,12.1789,11.9197,11.984,42698.685314292,0
+CTO.US,D,20170627,000000,11.9736,12.0723,11.9478,11.9478,43076.100715938,0
+CTO.US,D,20170628,000000,12.001,12.2319,11.9669,12.0452,25401.007998377,0
+CTO.US,D,20170629,000000,12.2656,12.2656,12.0096,12.0452,76995.913494391,0
+CTO.US,D,20170630,000000,12.0856,12.1628,11.9503,12.0645,31870.986312362,0
+CTO.US,D,20170703,000000,12.1552,12.1807,12.1278,12.1454,34332.115318072,0
+CTO.US,D,20170705,000000,12.1766,12.1807,11.9263,11.9263,44056.112137029,0
+CTO.US,D,20170706,000000,11.9339,11.9434,11.7463,11.7463,48131.564163237,0
+CTO.US,D,20170707,000000,11.8034,11.8355,11.535,11.6303,54195.583053598,0
+CTO.US,D,20170710,000000,11.647,11.6933,11.5836,11.5977,46510.898026746,0
+CTO.US,D,20170711,000000,11.4833,12.0906,11.4833,11.594,37094.542333501,0
+CTO.US,D,20170712,000000,11.594,11.8875,11.594,11.6318,72289.321426772,0
+CTO.US,D,20170713,000000,11.6303,11.7572,11.5485,11.7572,20485.093102948,0
+CTO.US,D,20170714,000000,11.6804,12.0054,11.6728,11.6728,36970.851571618,0
+CTO.US,D,20170717,000000,11.6624,11.9282,11.6624,11.891,29451.087560611,0
+CTO.US,D,20170718,000000,11.8762,11.9115,11.6848,11.8355,22885.962506716,0
+CTO.US,D,20170719,000000,11.92,11.9723,11.6113,11.9137,40992.387111878,0
+CTO.US,D,20170720,000000,12.0645,12.346,11.9254,12.0666,77519.220563906,0
+CTO.US,D,20170721,000000,12.2444,12.2444,11.558,11.6753,62612.897977769,0
+CTO.US,D,20170724,000000,11.6933,11.7989,11.5666,11.5666,36701.269141867,0
+CTO.US,D,20170725,000000,11.535,11.9456,11.535,11.5855,51236.519442351,0
+CTO.US,D,20170726,000000,11.5451,11.8313,11.5031,11.6152,99488.602809476,0
+CTO.US,D,20170727,000000,11.6192,11.8084,11.5855,11.5855,22058.185869485,0
+CTO.US,D,20170728,000000,11.5646,11.9352,11.5646,11.9352,35902.036526611,0
+CTO.US,D,20170731,000000,11.8629,11.8925,11.7447,11.7447,27135.850222763,0
+CTO.US,D,20170801,000000,11.6728,11.773,11.6063,11.7142,23342.666858291,0
+CTO.US,D,20170802,000000,11.6763,11.6763,11.4717,11.4717,17595.803767635,0
+CTO.US,D,20170803,000000,11.6296,11.6296,11.3754,11.6283,44376.439494729,0
+CTO.US,D,20170804,000000,11.5977,11.7447,11.3966,11.6511,17579.945977651,0
+CTO.US,D,20170807,000000,11.558,11.833,11.558,11.833,4126.1969541626,0
+CTO.US,D,20170808,000000,11.8501,11.8501,11.5877,11.8377,10361.479976364,0
+CTO.US,D,20170809,000000,11.6596,11.7142,11.571,11.6448,13320.543587611,0
+CTO.US,D,20170810,000000,11.5448,11.5602,11.3122,11.3122,60284.974407935,0
+CTO.US,D,20170811,000000,11.4011,11.5474,11.3676,11.4391,47750.977203591,0
+CTO.US,D,20170814,000000,11.4966,11.5814,11.424,11.5814,47554.340607774,0
+CTO.US,D,20170815,000000,11.4414,11.5539,11.3395,11.4492,34148.164954243,0
+CTO.US,D,20170816,000000,11.3266,11.471,11.2818,11.2818,52762.03883893,0
+CTO.US,D,20170817,000000,11.3077,11.3692,11.2699,11.2699,48975.198590452,0
+CTO.US,D,20170818,000000,11.2648,11.4492,10.818,11.4391,82996.501224814,0
+CTO.US,D,20170821,000000,11.4492,11.5577,11.39,11.4688,33853.210060516,0
+CTO.US,D,20170822,000000,11.3591,11.5474,11.3591,11.5474,36425.343596125,0
+CTO.US,D,20170823,000000,11.4155,11.4243,11.2904,11.2904,24906.244950837,0
+CTO.US,D,20170824,000000,11.3014,11.5495,11.3014,11.4688,50361.169435165,0
+CTO.US,D,20170825,000000,11.5518,11.5791,11.4391,11.5577,15049.042696004,0
+CTO.US,D,20170828,000000,11.6508,11.6596,11.5132,11.5666,51877.174157752,0
+CTO.US,D,20170829,000000,11.5773,11.7595,11.571,11.6047,18290.37496899,0
+CTO.US,D,20170830,000000,11.6287,11.7254,11.5855,11.5855,18363.320802922,0
+CTO.US,D,20170831,000000,11.6725,11.7508,11.5687,11.7463,74223.971804972,0
+CTO.US,D,20170901,000000,11.729,11.7337,11.6088,11.7254,18645.58946466,0
+CTO.US,D,20170905,000000,11.6725,11.6725,11.4818,11.5518,31870.986312362,0
+CTO.US,D,20170906,000000,11.4565,11.6252,11.4565,11.611,42422.759768547,0
+CTO.US,D,20170907,000000,11.4515,11.664,11.4515,11.6407,39444.666809315,0
+CTO.US,D,20170908,000000,11.5874,11.7142,11.4599,11.6867,64845.674807693,0
+CTO.US,D,20170911,000000,11.6848,11.8377,11.5277,11.8377,34750.760973683,0
+CTO.US,D,20170912,000000,11.8501,12.0032,11.8118,11.9178,105051.5155363,0
+CTO.US,D,20170913,000000,11.874,12.0648,11.7273,11.9263,39638.131847136,0
+CTO.US,D,20170914,000000,11.814,12.0521,11.814,11.891,22093.073007453,0
+CTO.US,D,20170915,000000,11.9626,12.0454,11.9377,12.0454,69536.409085332,0
+CTO.US,D,20170918,000000,11.9544,12.1505,11.9377,12.0944,24960.161436787,0
+CTO.US,D,20170919,000000,12.3571,12.3675,12.1457,12.2937,51718.5962579,0
+CTO.US,D,20170920,000000,12.3588,12.3588,12.1981,12.2451,30719.71075943,0
+CTO.US,D,20170921,000000,12.2555,12.3249,12.1915,12.2659,16926.605030258,0
+CTO.US,D,20170922,000000,12.2659,12.316,12.2346,12.2346,26745.748589127,0
+CTO.US,D,20170925,000000,12.3186,12.3588,12.2659,12.3207,34744.417857685,0
+CTO.US,D,20170926,000000,12.3113,12.5055,12.3113,12.5055,18623.38855868,0
+CTO.US,D,20170927,000000,12.5988,12.7219,12.5729,12.6537,85159.503778802,0
+CTO.US,D,20170928,000000,12.7219,12.9041,12.6601,12.771,35638.797212857,0
+CTO.US,D,20170929,000000,12.724,13.057,12.724,12.7369,36517.318778039,0
+CTO.US,D,20171002,000000,12.8492,13.0189,12.6152,12.8789,73564.287741586,0
+CTO.US,D,20171003,000000,12.934,12.9857,12.7199,12.8559,91274.267597115,0
+CTO.US,D,20171004,000000,12.8813,12.9684,12.5988,12.8955,86091.941829934,0
+CTO.US,D,20171005,000000,12.8297,13.0787,12.8297,13.0229,53044.307500669,0
+CTO.US,D,20171006,000000,13.0189,13.0832,12.8631,13.0394,70227.808728689,0
+CTO.US,D,20171009,000000,12.9555,12.9555,12.0856,12.3888,230429.54627569,0
+CTO.US,D,20171010,000000,12.2789,12.6266,12.2789,12.5729,35166.235071295,0
+CTO.US,D,20171011,000000,12.189,12.5677,12.189,12.508,35410.445037069,0
+CTO.US,D,20171012,000000,12.2022,12.6014,12.1915,12.3467,142552.01729342,0
+CTO.US,D,20171013,000000,12.3207,12.6584,12.0609,12.6371,44928.290586216,0
+CTO.US,D,20171016,000000,12.6152,12.787,12.508,12.578,36181.133630351,0
+CTO.US,D,20171017,000000,12.4248,12.5311,12.183,12.183,37433.899039184,0
+CTO.US,D,20171018,000000,12.2511,12.4037,11.874,12.1069,36675.896677891,0
+CTO.US,D,20171019,000000,11.7989,12.5106,11.7989,12.5106,53986.260225792,0
+CTO.US,D,20171020,000000,12.6418,12.8297,11.8841,11.8841,37414.869691202,0
+CTO.US,D,20171023,000000,12.0054,12.6619,12.0054,12.1306,59530.143604636,0
+CTO.US,D,20171024,000000,12.2783,12.2783,12.0716,12.0814,49339.927760114,0
+CTO.US,D,20171025,000000,12.1622,12.264,12.0856,12.0965,29232.250058814,0
+CTO.US,D,20171026,000000,12.2022,12.3359,12.1069,12.3359,53259.973444469,0
+CTO.US,D,20171027,000000,12.5519,12.5519,12.2346,12.4099,23456.842946185,0
+CTO.US,D,20171030,000000,12.3995,12.6877,12.2978,12.3888,53592.987034158,0
+CTO.US,D,20171031,000000,12.4381,12.5967,12.3422,12.4082,58359.838703726,0
+CTO.US,D,20171101,000000,12.4507,12.6038,12.2403,12.2996,23123.829356494,0
+CTO.US,D,20171102,000000,12.0856,12.3833,12.0814,12.3526,48727.817066683,0
+CTO.US,D,20171103,000000,12.2022,12.5068,12.1962,12.1962,11829.911328998,0
+CTO.US,D,20171106,000000,12.283,12.4884,12.2133,12.2729,24601.775383121,0
+CTO.US,D,20171107,000000,12.2215,12.2943,12.2198,12.2198,13104.877643813,0
+CTO.US,D,20171108,000000,12.2511,12.283,12.1849,12.2473,19279.901064069,0
+CTO.US,D,20171109,000000,12.2151,12.2429,11.9414,11.9414,14703.342874326,0
+CTO.US,D,20171110,000000,12.0915,12.3085,12.0915,12.1536,35569.022936922,0
+CTO.US,D,20171113,000000,12.0597,12.2346,11.8837,12.1871,16568.218976591,0
+CTO.US,D,20171114,000000,12.1489,12.4425,12.1489,12.4425,16710.939086458,0
+CTO.US,D,20171115,000000,12.2022,12.5566,12.1915,12.3662,38157.014262515,0
+CTO.US,D,20171116,000000,12.3615,12.4803,12.3028,12.4487,320311.49991212,0
+CTO.US,D,20171117,000000,12.334,12.6907,12.334,12.6455,9914.2902987796,0
+CTO.US,D,20171120,000000,12.6566,12.9112,12.4766,12.9112,27909.710374043,0
+CTO.US,D,20171121,000000,12.7648,13.0085,12.7203,12.871,32616.302441667,0
+CTO.US,D,20171122,000000,12.8754,13.0513,12.7729,12.8388,19463.851427898,0
+CTO.US,D,20171124,000000,12.8388,12.8388,12.393,12.7669,7380.2154591363,0
+CTO.US,D,20171127,000000,12.7118,12.7729,12.625,12.6354,21461.93296604,0
+CTO.US,D,20171128,000000,12.7221,12.894,12.6934,12.8839,131616.48531959,0
+CTO.US,D,20171129,000000,12.8136,13.1361,12.8136,13.1336,87985.361954172,0
+CTO.US,D,20171130,000000,13.1592,13.2632,12.9448,13.0151,74820.224708418,0
+CTO.US,D,20171201,000000,12.9448,13.0299,12.5541,12.871,72022.910555019,0
+CTO.US,D,20171204,000000,12.9653,13.6473,12.9636,13.2484,136307.21959723,0
+CTO.US,D,20171205,000000,13.3187,13.4618,12.9448,13.0576,56669.398291296,0
+CTO.US,D,20171206,000000,13.1313,13.3864,13.08,13.1569,63814.918458653,0
+CTO.US,D,20171207,000000,13.2017,13.3943,13.0683,13.3651,63326.498527107,0
+CTO.US,D,20171208,000000,13.3689,13.5227,12.922,13.3689,332309.50381495,0
+CTO.US,D,20171211,000000,13.3269,13.5675,12.9898,13.4612,132818.50580048,0
+CTO.US,D,20171212,000000,13.4142,13.4928,13.1569,13.3864,34186.223650205,0
+CTO.US,D,20171213,000000,13.3758,13.518,13.0936,13.518,49029.115076404,0
+CTO.US,D,20171214,000000,13.4644,13.4644,13.1916,13.3206,46726.563970545,0
+CTO.US,D,20171215,000000,13.3249,13.5192,13.2657,13.4861,274869.41693037,0
+CTO.US,D,20171218,000000,13.5394,13.5394,13.2893,13.3249,44836.315404304,0
+CTO.US,D,20171219,000000,13.4121,13.4152,13.1784,13.3249,67015.020477675,0
+CTO.US,D,20171220,000000,13.296,13.3101,13.0728,13.2607,85457.630230522,0
+CTO.US,D,20171221,000000,13.3316,13.4121,13.2632,13.399,96592.970358167,0
+CTO.US,D,20171222,000000,13.3689,13.5734,13.3344,13.4757,143068.98124695,0
+CTO.US,D,20171226,000000,13.4716,13.5561,13.4716,13.4757,27250.026310657,0
+CTO.US,D,20171227,000000,13.4644,13.495,12.9495,13.495,30694.338295454,0
+CTO.US,D,20171228,000000,13.6009,13.6009,13.4054,13.5098,38350.479300333,0
+CTO.US,D,20171229,000000,13.5155,13.5369,13.3842,13.4757,43187.105245837,0
+CTO.US,D,20180102,000000,13.4326,13.7427,13.371,13.581,68645.201288159,0
+CTO.US,D,20180103,000000,13.6321,13.7941,13.5545,13.7875,38417.08201827,0
+CTO.US,D,20180104,000000,13.7875,13.7941,13.581,13.6983,63152.062837267,0
+CTO.US,D,20180105,000000,13.7396,13.8998,13.6188,13.8983,116174.16943196,0
+CTO.US,D,20180108,000000,13.6511,14.1658,13.6511,14.159,148352.79687003,0
+CTO.US,D,20180109,000000,14.1826,14.3223,13.9159,13.983,120138.61692827,0
+CTO.US,D,20180110,000000,13.9872,14.1991,13.8276,14.1549,106535.80467892,0
+CTO.US,D,20180111,000000,14.1527,14.3409,14.0168,14.3409,49558.765261909,0
+CTO.US,D,20180112,000000,14.3053,14.3053,13.9641,14.2312,15978.309189139,0
+CTO.US,D,20180116,000000,14.2375,14.3115,14.1233,14.2186,82530.282199245,0
+CTO.US,D,20180117,000000,14.2564,14.3142,13.581,14.2675,23713.739143946,0
+CTO.US,D,20180118,000000,13.9127,14.2246,13.9127,14.2145,14471.819140541,0
+CTO.US,D,20180119,000000,14.112,14.3034,14.0316,14.159,44566.732974553,0
+CTO.US,D,20180122,000000,14.1549,14.2186,13.7645,14.2098,686122.17084989,0
+CTO.US,D,20180123,000000,14.2075,14.2214,13.8364,14.1634,148219.59143415,0
+CTO.US,D,20180124,000000,14.0443,14.2015,13.9597,13.9954,18512.384028783,0
+CTO.US,D,20180125,000000,14.0716,14.3204,13.8015,13.983,76583.610954778,0
+CTO.US,D,20180126,000000,14.0682,14.0742,13.8847,14.0464,98273.896096604,0
+CTO.US,D,20180129,000000,14.0253,14.0571,13.8477,13.8998,25305.861258465,0
+CTO.US,D,20180130,000000,13.8578,14.2693,13.8578,14.2693,74401.579052807,0
+CTO.US,D,20180131,000000,14.2056,14.2056,13.8809,14.042,115178.30022088,0
+CTO.US,D,20180201,000000,14.0464,14.1846,13.7983,13.9493,60018.563536182,0
+CTO.US,D,20180202,000000,13.9013,13.9978,13.7941,13.8998,110484.39438525,0
+CTO.US,D,20180205,000000,13.9786,13.9786,13.5444,13.6343,154166.26267862,0
+CTO.US,D,20180206,000000,13.435,13.7724,13.435,13.6602,110243.35597748,0
+CTO.US,D,20180207,000000,14.0253,14.0615,13.5325,13.5325,160908.99498035,0
+CTO.US,D,20180208,000000,13.1696,13.9121,13.1696,13.8065,85771.614472231,0
+CTO.US,D,20180209,000000,13.85,13.9307,13.4886,13.7097,49241.609462205,0
+CTO.US,D,20180212,000000,13.9453,13.9453,13.5968,13.8045,57712.840872328,0
+CTO.US,D,20180213,000000,13.7796,13.9405,13.6497,13.7491,171216.55847077,0
+CTO.US,D,20180214,000000,13.7534,13.9537,13.3997,13.7453,48610.469420794,0
+CTO.US,D,20180215,000000,13.7648,14.0514,13.7648,13.8985,89111.265043127,0
+CTO.US,D,20180216,000000,13.9231,13.9708,13.6665,13.8175,82374.875857392,0
+CTO.US,D,20180220,000000,13.722,13.8175,13.454,13.6517,17960.532937297,0
+CTO.US,D,20180221,000000,13.6582,13.7323,13.4032,13.4032,60453.06698178,0
+CTO.US,D,20180222,000000,13.2654,13.4246,13.1421,13.1421,36317.510624225,0
+CTO.US,D,20180223,000000,13.1182,13.297,13.0409,13.297,49282.839716167,0
+CTO.US,D,20180226,000000,13.3098,13.4199,12.9893,13.2246,37490.987083134,0
+CTO.US,D,20180227,000000,13.1799,13.5467,13.0024,13.2421,31503.085584703,0
+CTO.US,D,20180228,000000,13.2604,13.4199,13.0633,13.1545,77972.753357485,0
+CTO.US,D,20180301,000000,13.2185,13.6605,13.0573,13.5968,59523.800488642,0
+CTO.US,D,20180302,000000,13.5117,13.5117,13.1696,13.5098,19660.488023716,0
+CTO.US,D,20180305,000000,13.435,13.686,13.0337,13.6321,49631.711095844,0
+CTO.US,D,20180306,000000,13.5987,13.8702,13.4054,13.6393,119951.49500644,0
+CTO.US,D,20180307,000000,13.6176,13.8065,13.6176,13.8045,12984.358439924,0
+CTO.US,D,20180308,000000,13.802,14.0745,13.7796,13.7796,11528.613319279,0
+CTO.US,D,20180309,000000,13.8159,14.1025,13.4189,14.1025,25296.346584474,0
+CTO.US,D,20180312,000000,14.0193,14.147,13.7453,14.0193,27608.412364324,0
+CTO.US,D,20180313,000000,13.9745,13.9985,13.843,13.856,19638.287117736,0
+CTO.US,D,20180314,000000,13.8645,13.9518,13.6306,13.9042,19749.291647632,0
+CTO.US,D,20180315,000000,13.9087,14.1833,13.6576,13.8853,37113.571681483,0
+CTO.US,D,20180316,000000,13.902,14.2318,13.6123,14.083,142393.43939357,0
+CTO.US,D,20180319,000000,14.0912,14.2041,13.7665,14.1999,38737.409375973,0
+CTO.US,D,20180320,000000,14.1786,14.3651,13.947,14.1571,59406.452842753,0
+CTO.US,D,20180321,000000,13.7948,14.438,13.7948,14.0594,80633.69051701,0
+CTO.US,D,20180322,000000,14.03,14.1759,13.6773,13.6773,97626.898265206,0
+CTO.US,D,20180323,000000,13.7834,13.8665,13.4391,13.4391,44040.254347042,0
+CTO.US,D,20180326,000000,13.6072,13.9282,13.435,13.9282,87179.786222922,0
+CTO.US,D,20180327,000000,13.9149,13.9149,13.2146,13.2799,46063.70834916,0
+CTO.US,D,20180328,000000,13.331,13.4886,12.6921,12.9785,255890.81387602,0
+CTO.US,D,20180329,000000,12.9381,13.4798,12.9381,13.3502,38937.21752979,0
+CTO.US,D,20180402,000000,13.3061,13.4111,12.4238,12.4238,93840.058016728,0
+CTO.US,D,20180403,000000,12.5072,12.934,12.5072,12.6068,35714.914604787,0
+CTO.US,D,20180404,000000,12.6172,13.0078,12.6172,12.9933,19134.009396205,0
+CTO.US,D,20180405,000000,13.0078,13.127,12.7237,12.7448,170912.08890305,0
+CTO.US,D,20180406,000000,12.6603,12.8855,12.6603,12.7448,23421.955808218,0
+CTO.US,D,20180409,000000,12.8618,12.957,12.6058,12.8536,169583.20610229,0
+CTO.US,D,20180410,000000,12.9611,13.0135,12.7367,12.7805,19460.679869901,0
+CTO.US,D,20180411,000000,12.7578,13.0633,12.6773,13.0614,28442.532117548,0
+CTO.US,D,20180412,000000,12.8681,13.1913,12.8681,12.9633,35505.591776981,0
+CTO.US,D,20180413,000000,13.0633,13.0853,12.4816,12.6726,75448.193191834,0
+CTO.US,D,20180416,000000,12.7237,12.8745,12.562,12.6004,73960.732491215,0
+CTO.US,D,20180417,000000,12.6004,12.9974,12.6004,12.7722,59634.80501854,0
+CTO.US,D,20180418,000000,12.7448,13.9922,12.7448,13.3689,44820.457614316,0
+CTO.US,D,20180419,000000,13.2654,13.2654,13.0466,13.0466,14636.740156388,0
+CTO.US,D,20180420,000000,13.0633,13.3354,12.624,12.7722,88315.203985866,0
+CTO.US,D,20180423,000000,12.8105,12.8105,12.5961,12.6089,38122.127124546,0
+CTO.US,D,20180424,000000,12.6263,12.8511,12.426,12.7041,88169.312318001,0
+CTO.US,D,20180425,000000,12.7129,12.7874,12.4772,12.5497,12965.329091942,0
+CTO.US,D,20180426,000000,12.6367,12.9359,12.4682,12.7912,63691.227696766,0
+CTO.US,D,20180427,000000,12.5638,12.957,12.5638,12.9273,69767.932819115,0
+CTO.US,D,20180430,000000,12.957,13.2547,12.8256,13.0683,52102.354775544,0
+CTO.US,D,20180501,000000,13.0488,13.7368,12.6285,13.0101,39241.687097506,0
+CTO.US,D,20180502,000000,13.0078,13.2121,12.8524,13.2121,106735.61283273,0
+CTO.US,D,20180503,000000,13.1977,13.2547,12.9678,13.1333,30878.288659283,0
+CTO.US,D,20180504,000000,13.2162,13.2343,12.9148,13.1696,32489.440121784,0
+CTO.US,D,20180507,000000,13.382,13.382,12.9997,12.9997,28350.556935634,0
+CTO.US,D,20180508,000000,12.9678,13.371,12.9678,13.244,68794.264514022,0
+CTO.US,D,20180509,000000,13.2629,13.2629,12.9762,13.1421,39343.176953412,0
+CTO.US,D,20180510,000000,13.2081,13.4142,13.1421,13.3521,33850.038502521,0
+CTO.US,D,20180511,000000,12.9135,13.395,12.9135,13.2547,29054.642810978,0
+CTO.US,D,20180514,000000,13.2891,13.2891,13.1078,13.1286,51718.5962579,0
+CTO.US,D,20180515,000000,13.1286,13.1673,12.5777,13.1673,50484.860197049,0
+CTO.US,D,20180516,000000,13.1333,13.3736,13.1333,13.3142,61255.471155032,0
+CTO.US,D,20180517,000000,12.9112,13.2289,12.787,13.1995,21813.975903713,0
+CTO.US,D,20180518,000000,13.2098,13.2121,12.927,13.1192,48689.758370718,0
+CTO.US,D,20180521,000000,13.1192,13.2869,12.9337,13.0207,55879.680350032,0
+CTO.US,D,20180522,000000,13.0122,13.1721,12.9728,13.068,23900.861065772,0
+CTO.US,D,20180523,000000,13.0371,13.1566,12.927,13.1286,20183.795093229,0
+CTO.US,D,20180524,000000,13.057,13.2098,12.9722,13.2098,42333.956144629,0
+CTO.US,D,20180525,000000,13.2061,13.2061,13.0441,13.1607,20713.445278737,0
+CTO.US,D,20180529,000000,13.0611,13.0863,12.8419,13.074,25987.746227831,0
+CTO.US,D,20180530,000000,12.9893,13.0441,12.7682,12.8061,101321.76333177,0
+CTO.US,D,20180531,000000,12.8533,12.9463,12.7594,12.7722,52651.034309035,0
+CTO.US,D,20180601,000000,12.7909,12.9025,12.782,12.8533,631374.7367048,0
+CTO.US,D,20180604,000000,12.8313,12.8313,12.5613,12.5613,29663.581946412,0
+CTO.US,D,20180605,000000,12.6166,12.7512,12.3837,12.3891,89460.136422802,0
+CTO.US,D,20180606,000000,12.545,12.6954,12.2921,12.4443,374903.52771535,0
+CTO.US,D,20180607,000000,12.7364,12.9438,12.485,12.7656,325211.55701755,0
+CTO.US,D,20180608,000000,12.6846,13.0703,12.6846,12.9337,53834.025441933,0
+CTO.US,D,20180611,000000,12.9697,13.069,12.7909,12.7909,40986.043995884,0
+CTO.US,D,20180612,000000,12.8082,12.9485,12.7468,12.9485,34319.429086084,0
+CTO.US,D,20180613,000000,12.6755,12.864,12.4759,12.8223,57484.48869654,0
+CTO.US,D,20180614,000000,12.8485,12.8485,12.5512,12.6082,46859.769406421,0
+CTO.US,D,20180615,000000,12.5428,12.9169,12.532,12.7171,108828.84111079,0
+CTO.US,D,20180618,000000,12.7171,13.0162,12.5405,13.0162,60976.374051291,0
+CTO.US,D,20180619,000000,12.8953,13.0229,12.6597,12.9697,51613.934843999,0
+CTO.US,D,20180620,000000,13.0832,13.2654,13.0832,13.1799,25686.448218112,0
+CTO.US,D,20180621,000000,13.1721,13.2629,12.9246,13.1891,128394.18239459,0
+CTO.US,D,20180622,000000,13.2869,13.2869,12.9397,12.9397,320882.38035158,0
+CTO.US,D,20180625,000000,12.9527,13.1856,12.5613,12.8552,41962.883858976,0
+CTO.US,D,20180626,000000,12.7549,13.068,12.7263,13.068,202142.42050001,0
+CTO.US,D,20180627,000000,13.0886,13.0886,12.8145,12.8331,59019.522767112,0
+CTO.US,D,20180628,000000,12.6105,13.0207,12.6105,12.7338,53887.941927885,0
+CTO.US,D,20180629,000000,12.7594,13.1825,12.7594,13.0787,70830.404748129,0
+CTO.US,D,20180702,000000,12.9907,13.0466,12.7574,12.9974,426967.82379492,0
+CTO.US,D,20180703,000000,12.9656,13.0548,12.8401,12.9586,235586.4995789,0
+CTO.US,D,20180705,000000,12.9697,13.599,12.9656,13.3458,46920.029008363,0
+CTO.US,D,20180706,000000,13.342,13.5101,12.974,12.9866,220899.01449456,0
+CTO.US,D,20180709,000000,13.0018,13.1131,12.7499,12.8249,104556.75248876,0
+CTO.US,D,20180710,000000,12.8659,12.9608,12.8331,12.8331,14614.539250408,0
+CTO.US,D,20180711,000000,12.787,12.9397,12.7468,12.7487,35530.964240957,0
+CTO.US,D,20180712,000000,12.6505,12.8189,12.6505,12.7468,17535.544165692,0
+CTO.US,D,20180713,000000,12.7739,12.8101,12.6505,12.6505,19619.257769754,0
+CTO.US,D,20180716,000000,12.6628,12.7061,12.5297,12.5297,15784.84415132,0
+CTO.US,D,20180717,000000,12.3321,12.6846,12.2019,12.6616,49241.609462205,0
+CTO.US,D,20180718,000000,12.4756,12.6802,12.4722,12.4935,16355.724590789,0
+CTO.US,D,20180719,000000,12.7887,12.9378,12.7338,12.7338,157220.47302978,0
+CTO.US,D,20180720,000000,12.689,12.8223,12.689,12.7487,59479.398676683,0
+CTO.US,D,20180723,000000,12.8215,12.8659,12.6916,12.7971,216173.39307896,0
+CTO.US,D,20180724,000000,12.8953,13.399,12.7126,13.2313,308960.49384066,0
+CTO.US,D,20180725,000000,13.2843,13.4987,13.091,13.3266,69786.962167097,0
+CTO.US,D,20180726,000000,13.3228,13.3802,13.1869,13.3783,35058.402099395,0
+CTO.US,D,20180727,000000,13.3842,13.501,13.097,13.3285,82520.767525256,0
+CTO.US,D,20180730,000000,13.382,13.6078,13.3458,13.5135,53380.492648357,0
+CTO.US,D,20180731,000000,13.6781,14.2488,13.6185,13.9288,294859.74698577,0
+CTO.US,D,20180801,000000,13.99,13.99,13.3266,13.3758,87538.17227659,0
+CTO.US,D,20180802,000000,13.331,13.5034,13.2891,13.5034,53272.659676457,0
+CTO.US,D,20180803,000000,13.5441,13.8188,13.1977,13.2824,29007.069441023,0
+CTO.US,D,20180806,000000,13.278,13.6689,13.1021,13.5628,35851.291598658,0
+CTO.US,D,20180807,000000,13.4798,13.7109,13.2994,13.4628,52451.22615522,0
+CTO.US,D,20180808,000000,13.4054,13.5738,13.2824,13.4121,31103.469277074,0
+CTO.US,D,20180809,000000,13.3783,13.6911,13.3783,13.5208,46222.286249013,0
+CTO.US,D,20180810,000000,13.5208,13.7544,13.4628,13.4886,54436.621461373,0
+CTO.US,D,20180813,000000,13.4524,13.75,13.4524,13.6185,67157.740587544,0
+CTO.US,D,20180814,000000,13.4965,13.9058,13.4965,13.8487,71169.761453811,0
+CTO.US,D,20180815,000000,13.8319,14.0359,13.6081,13.633,55461.034694422,0
+CTO.US,D,20180816,000000,13.7229,13.8099,13.611,13.8099,47240.356366067,0
+CTO.US,D,20180817,000000,13.7885,13.8907,13.6274,13.633,35407.273479071,0
+CTO.US,D,20180820,000000,13.6778,13.7781,13.6778,13.7781,8594.9221720066,0
+CTO.US,D,20180821,000000,13.7081,13.9859,13.6252,13.6252,72171.97378088,0
+CTO.US,D,20180822,000000,13.644,13.7932,13.5208,13.7696,85108.758850849,0
+CTO.US,D,20180823,000000,13.6942,13.9215,13.5185,13.5208,42825.547634173,0
+CTO.US,D,20180824,000000,13.5589,13.5797,13.3689,13.4309,25182.17049658,0
+CTO.US,D,20180827,000000,13.4524,13.6524,13.4524,13.5123,62333.800874029,0
+CTO.US,D,20180828,000000,13.5129,13.548,13.3293,13.3689,12657.687966229,0
+CTO.US,D,20180829,000000,13.3502,13.5911,13.3502,13.4886,37411.698133207,0
+CTO.US,D,20180830,000000,13.4909,13.4909,13.1074,13.1094,42968.267744039,0
+CTO.US,D,20180831,000000,13.0907,13.4098,13.0907,13.3632,35952.781454564,0
+CTO.US,D,20180904,000000,13.3572,13.3572,13.1374,13.1374,57392.513514624,0
+CTO.US,D,20180905,000000,13.1249,13.2626,13.099,13.2626,35619.767864872,0
+CTO.US,D,20180906,000000,13.2014,13.4309,13.0948,13.1977,62007.130400334,0
+CTO.US,D,20180907,000000,13.1977,13.3411,13.1977,13.1977,20948.140570518,0
+CTO.US,D,20180910,000000,13.2077,13.2503,13.0169,13.1866,61794.63601453,0
+CTO.US,D,20180911,000000,13.0024,13.277,13.0024,13.0159,61255.471155032,0
+CTO.US,D,20180912,000000,13.0696,13.272,12.9435,12.9435,55943.111509974,0
+CTO.US,D,20180913,000000,12.9927,13.1929,12.9927,13.0948,39571.529129196,0
+CTO.US,D,20180914,000000,13.1112,13.1478,12.9762,13.1112,45778.268129425,0
+CTO.US,D,20180917,000000,13.1226,13.2458,13.0525,13.0926,22993.795478615,0
+CTO.US,D,20180918,000000,13.1188,13.3044,13.1188,13.1434,43482.060139561,0
+CTO.US,D,20180919,000000,13.1604,13.2866,13.0011,13.133,60018.563536182,0
+CTO.US,D,20180920,000000,13.1977,13.2651,13.1977,13.26,23444.156714197,0
+CTO.US,D,20180921,000000,13.2714,13.3842,13.1977,13.3842,147537.70646479,0
+CTO.US,D,20180924,000000,13.3266,13.5829,13.1992,13.1992,22965.251456642,0
+CTO.US,D,20180925,000000,13.1888,13.4189,13.1888,13.1977,11160.71259162,0
+CTO.US,D,20180926,000000,13.3036,13.3036,13.0504,13.195,43364.712493671,0
+CTO.US,D,20180927,000000,13.1977,13.2404,13.1977,13.1977,13907.281817066,0
+CTO.US,D,20180928,000000,13.1977,13.3484,13.1977,13.2565,20317.000529104,0
+CTO.US,D,20181001,000000,13.2565,13.2565,12.9832,13.0652,45397.681169779,0
+CTO.US,D,20181002,000000,13.0759,13.3789,13.0267,13.0267,24769.867956963,0
+CTO.US,D,20181003,000000,13.0851,13.1112,12.9435,13.0205,27037.531924855,0
+CTO.US,D,20181004,000000,12.9845,13.0582,12.6692,12.7007,47040.548212252,0
+CTO.US,D,20181005,000000,12.7376,12.7988,12.6247,12.6247,30564.304417575,0
+CTO.US,D,20181008,000000,12.6122,13.191,12.6122,13.1718,42524.249624451,0
+CTO.US,D,20181009,000000,13.1355,13.2478,12.8284,12.8284,43409.11430563,0
+CTO.US,D,20181010,000000,12.8779,13.1847,12.8584,13.0246,56488.619485466,0
+CTO.US,D,20181011,000000,13.0138,13.133,12.7527,12.7903,74027.335209155,0
+CTO.US,D,20181012,000000,12.9312,13.1283,12.7874,13.1249,46701.191506569,0
+CTO.US,D,20181015,000000,13.0826,13.2503,12.848,12.9845,55679.872196217,0
+CTO.US,D,20181016,000000,13.099,13.3887,12.8779,13.3887,18223.772251051,0
+CTO.US,D,20181017,000000,13.3458,13.3458,12.7769,12.835,24722.294587008,0
+CTO.US,D,20181018,000000,12.9845,13.2399,12.8243,13.0159,32029.56421221,0
+CTO.US,D,20181019,000000,12.9409,13.1503,12.9394,12.9394,29048.299694984,0
+CTO.US,D,20181022,000000,12.9011,13.2185,12.9011,13.2185,28962.667629064,0
+CTO.US,D,20181023,000000,13.0267,13.0696,12.7817,13.0696,30243.977059873,0
+CTO.US,D,20181024,000000,12.9826,12.9845,12.4538,12.4538,45898.787333313,0
+CTO.US,D,20181025,000000,12.4623,12.8435,12.4623,12.5563,49955.210011542,0
+CTO.US,D,20181026,000000,12.399,12.7505,12.3368,12.3368,30596.019997545,0
+CTO.US,D,20181029,000000,12.42,12.748,12.4008,12.4008,31151.042647029,0
+CTO.US,D,20181030,000000,12.3776,12.7713,12.1439,12.7713,53228.257864498,0
+CTO.US,D,20181031,000000,12.7713,12.7713,12.1518,12.3287,127601.29289533,0
+CTO.US,D,20181101,000000,12.3435,12.5947,12.2494,12.5947,29137.103318902,0
+CTO.US,D,20181102,000000,12.5816,12.6181,12.2413,12.2413,26016.290249805,0
+CTO.US,D,20181105,000000,12.2836,12.5307,12.2732,12.3627,29828.502962259,0
+CTO.US,D,20181106,000000,12.3327,12.5008,12.3136,12.4665,35055.2305414,0
+CTO.US,D,20181107,000000,12.409,12.6732,12.409,12.5368,98917.722370007,0
+CTO.US,D,20181108,000000,12.514,12.974,12.514,12.974,77566.793933863,0
+CTO.US,D,20181109,000000,12.8212,12.8268,12.3346,12.3346,37846.201578805,0
+CTO.US,D,20181112,000000,12.4415,12.7225,12.3198,12.3841,38093.583102574,0
+CTO.US,D,20181113,000000,12.4879,12.7246,12.4415,12.6307,31347.679242846,0
+CTO.US,D,20181114,000000,12.6714,12.6818,12.3941,12.3941,33884.925640486,0
+CTO.US,D,20181115,000000,12.422,12.426,12.2709,12.3731,64569.749261951,0
+CTO.US,D,20181116,000000,12.3005,12.3472,12.1726,12.2346,61651.915904665,0
+CTO.US,D,20181119,000000,12.2155,12.2155,12.0155,12.1706,31699.72218052,0
+CTO.US,D,20181120,000000,12.1066,12.2561,12.079,12.0807,90636.784439706,0
+CTO.US,D,20181121,000000,12.1363,12.2561,12.1363,12.2432,35743.458626758,0
+CTO.US,D,20181123,000000,12.1795,12.2536,12.0449,12.2536,11420.780347379,0
+CTO.US,D,20181126,000000,12.305,12.305,12.0449,12.0449,14836.548310202,0
+CTO.US,D,20181127,000000,12.0209,12.3306,12.0209,12.2025,29818.988288268,0
+CTO.US,D,20181128,000000,12.2561,12.4863,12.2561,12.3069,26336.617607506,0
+CTO.US,D,20181129,000000,12.3602,12.4914,12.1407,12.1915,33710.48995065,0
+CTO.US,D,20181130,000000,12.4478,12.6613,12.345,12.3668,23961.120667716,0
+CTO.US,D,20181203,000000,12.5926,12.7055,12.1259,12.3986,37938.176760717,0
+CTO.US,D,20181204,000000,12.3261,12.3261,11.9831,12.0427,21201.865210282,0
+CTO.US,D,20181206,000000,11.9187,12.5349,11.9187,12.5349,25708.64912409,0
+CTO.US,D,20181207,000000,12.4901,12.4935,12.416,12.4286,35039.372751413,0
+CTO.US,D,20181210,000000,11.7504,12.4722,11.7504,12.3025,28559.879763439,0
+CTO.US,D,20181211,000000,12.3731,12.4308,12.2561,12.2561,24129.213241559,0
+CTO.US,D,20181212,000000,12.0679,12.1644,11.8293,11.8293,74268.373616931,0
+CTO.US,D,20181213,000000,11.8494,11.936,11.64,11.64,48518.494238877,0
+CTO.US,D,20181214,000000,11.5949,11.7463,11.5058,11.5058,72346.409470719,0
+CTO.US,D,20181217,000000,11.3502,11.4735,11.1482,11.222,146389.60246985,0
+CTO.US,D,20181218,000000,11.1724,11.4546,11.1724,11.1989,144112.42382797,0
+CTO.US,D,20181219,000000,11.1195,11.4013,11.0813,11.0813,145958.27058225,0
+CTO.US,D,20181220,000000,10.8679,11.1519,10.7449,10.7449,149941.74742656,0
+CTO.US,D,20181221,000000,10.7622,11.1819,10.6743,10.6743,278852.89377466,0
+CTO.US,D,20181224,000000,10.4932,10.7868,10.4932,10.6042,45955.87537726,0
+CTO.US,D,20181226,000000,10.5506,11.062,10.5506,10.9508,89514.052908751,0
+CTO.US,D,20181227,000000,10.8956,11.0012,10.8042,10.8807,95679.561655017,0
+CTO.US,D,20181228,000000,10.9106,11.2182,10.9019,11.2182,29898.277238194,0
+CTO.US,D,20181231,000000,11.233,11.4569,11.169,11.1897,84731.343449198,0
+CTO.US,D,20190102,000000,11.1897,11.3653,10.9555,11.3653,97198.737935606,0
+CTO.US,D,20190103,000000,11.3115,11.5991,11.29,11.4569,71896.048235138,0
+CTO.US,D,20190104,000000,11.3944,11.7273,11.3944,11.6296,79694.909349883,0
+CTO.US,D,20190107,000000,11.7122,12.1941,11.6763,11.9894,112209.72193564,0
+CTO.US,D,20190108,000000,12.0743,12.3917,11.8979,12.3475,50021.81272948,0
+CTO.US,D,20190109,000000,12.3776,12.5632,12.2217,12.2665,65981.092570637,0
+CTO.US,D,20190110,000000,12.2709,12.5537,12.2536,12.5267,51014.510382557,0
+CTO.US,D,20190111,000000,12.5307,12.7867,12.4733,12.7225,48769.047320645,0
+CTO.US,D,20190114,000000,12.7713,12.8313,12.5947,12.6307,93627.563630926,0
+CTO.US,D,20190115,000000,12.6291,12.9122,12.6291,12.8675,113621.06524433,0
+CTO.US,D,20190116,000000,12.9381,13.2343,12.9359,13.2343,50354.82631917,0
+CTO.US,D,20190117,000000,13.2108,13.3814,13.1775,13.2297,94753.466719878,0
+CTO.US,D,20190118,000000,13.2557,13.5454,13.2557,13.5454,36609.293959955,0
+CTO.US,D,20190122,000000,13.3559,13.3559,12.97,12.97,60510.155025727,0
+CTO.US,D,20190123,000000,13.0021,13.0021,12.6863,12.765,36916.935085667,0
+CTO.US,D,20190124,000000,12.6625,12.9166,12.6625,12.9101,20469.235312963,0
+CTO.US,D,20190125,000000,12.8974,12.8974,12.7568,12.7867,19968.129149429,0
+CTO.US,D,20190128,000000,12.6818,12.8079,12.5591,12.6863,42410.073536558,0
+CTO.US,D,20190129,000000,12.7076,12.7076,12.5119,12.5904,26549.111993309,0
+CTO.US,D,20190130,000000,12.578,12.7735,12.5163,12.7398,44503.301814612,0
+CTO.US,D,20190131,000000,12.7206,13.0166,12.567,13.0166,62165.708300184,0
+CTO.US,D,20190201,000000,12.9267,12.9347,12.8675,12.8675,9879.403160812,0
+CTO.US,D,20190204,000000,12.9586,13.0743,12.8763,13.0021,33266.471831063,0
+CTO.US,D,20190205,000000,13.0273,13.0552,12.9209,13.0552,31382.566380816,0
+CTO.US,D,20190206,000000,12.5332,12.9785,12.5332,12.8924,30551.618185587,0
+CTO.US,D,20190207,000000,12.8675,13.0276,12.8098,12.8331,21258.953254229,0
+CTO.US,D,20190208,000000,12.8287,13.2048,12.8287,13.0725,23659.822657996,0
+CTO.US,D,20190211,000000,13.0769,13.1427,12.9813,13.0021,13200.024383724,0
+CTO.US,D,20190212,000000,13.0791,13.1515,12.9933,13.1411,36818.616787759,0
+CTO.US,D,20190213,000000,13.1084,13.1084,12.8675,13.0128,88587.957973612,0
+CTO.US,D,20190214,000000,12.9267,13.0655,12.8313,12.8638,39359.034743395,0
+CTO.US,D,20190215,000000,12.9381,12.9589,12.8142,12.8165,54363.675627443,0
+CTO.US,D,20190219,000000,12.5875,12.9703,12.5727,12.9703,53424.894460316,0
+CTO.US,D,20190220,000000,12.9589,13.1518,12.9122,12.9166,72489.129580584,0
+CTO.US,D,20190221,000000,13.0128,13.0236,12.9327,13.0236,23758.140955905,0
+CTO.US,D,20190222,000000,13.0362,13.0362,12.9006,13.0236,29799.958940286,0
+CTO.US,D,20190225,000000,13.0444,13.0444,12.8209,12.8209,10834.042117924,0
+CTO.US,D,20190226,000000,12.8675,13.2862,12.8464,13.1727,91997.382820442,0
+CTO.US,D,20190227,000000,13.1299,13.1299,12.8997,13.0213,36485.603198068,0
+CTO.US,D,20190228,000000,13.0103,13.0103,12.6178,12.6178,26114.608547713,0
+CTO.US,D,20190301,000000,12.7565,12.9933,12.7565,12.9166,37735.197048906,0
+CTO.US,D,20190304,000000,12.9397,12.9558,12.8098,12.8098,22568.80670701,0
+CTO.US,D,20190305,000000,12.8098,12.8612,12.8098,12.8186,16013.196327107,0
+CTO.US,D,20190306,000000,12.7354,12.8218,12.6021,12.6178,52451.22615522,0
+CTO.US,D,20190307,000000,12.6663,12.8075,12.5021,12.6178,93313.579389218,0
+CTO.US,D,20190308,000000,12.6351,12.7032,12.5213,12.5213,19546.311935822,0
+CTO.US,D,20190311,000000,12.5472,12.7616,12.5472,12.6519,21243.095464244,0
+CTO.US,D,20190312,000000,12.7203,12.853,12.7203,12.7672,27402.261094515,0
+CTO.US,D,20190313,000000,12.8243,13.0236,12.6537,12.6537,50545.119798994,0
+CTO.US,D,20190314,000000,12.6796,12.7341,12.3592,12.3618,124296.5294624,0
+CTO.US,D,20190315,000000,12.3618,12.8196,12.3287,12.4813,125596.86824119,0
+CTO.US,D,20190318,000000,12.5964,12.5964,12.3873,12.4277,38857.928579861,0
+CTO.US,D,20190319,000000,12.4894,12.7007,12.3548,12.3548,76675.58613669,0
+CTO.US,D,20190320,000000,12.3422,12.7764,12.2783,12.5235,61547.25449076,0
+CTO.US,D,20190321,000000,12.4813,12.8098,12.4813,12.5494,43716.755431343,0
+CTO.US,D,20190322,000000,12.5749,12.7221,12.4834,12.5342,34766.618763667,0
+CTO.US,D,20190325,000000,12.5847,12.6537,12.4598,12.6537,9670.0803330067,0
+CTO.US,D,20190326,000000,12.6371,12.8397,12.5964,12.8098,53900.62815987,0
+CTO.US,D,20190327,000000,12.6836,12.9488,12.6836,12.8587,47157.895858144,0
+CTO.US,D,20190328,000000,12.9166,12.9646,12.7616,12.9166,31290.591198899,0
+CTO.US,D,20190329,000000,12.974,13.0053,12.6071,12.6071,42463.990022509,0
+CTO.US,D,20190401,000000,12.7032,12.7988,12.5964,12.6836,46618.730998645,0
+CTO.US,D,20190402,000000,12.5964,12.9384,12.5964,12.7672,43304.452891726,0
+CTO.US,D,20190403,000000,12.8659,13.2048,12.8659,13.2048,46219.114691017,0
+CTO.US,D,20190404,000000,13.1595,13.372,13.1595,13.2393,44573.076090547,0
+CTO.US,D,20190405,000000,13.2367,13.4438,13.1065,13.1065,28677.22740933,0
+CTO.US,D,20190408,000000,13.179,13.3437,13.1686,13.1686,62390.888917976,0
+CTO.US,D,20190409,000000,13.1614,13.4076,12.7874,12.8075,222922.46849668,0
+CTO.US,D,20190410,000000,12.7672,12.7672,12.2394,12.2394,445940.08373328,0
+CTO.US,D,20190411,000000,12.4043,13.0491,12.3652,12.7906,900268.93836875,0
+CTO.US,D,20190412,000000,12.8098,13.0834,12.7436,12.9681,192415.25212305,0
+CTO.US,D,20190415,000000,12.9614,13.277,12.6418,12.8742,510563.74948117,0
+CTO.US,D,20190416,000000,13.1105,13.3437,13.0661,13.0957,359036.22305609,0
+CTO.US,D,20190417,000000,12.8313,13.3178,12.683,13.1963,124807.15029992,0
+CTO.US,D,20190418,000000,13.1727,13.3128,13.1276,13.2884,76707.301716661,0
+CTO.US,D,20190422,000000,13.2367,13.3887,13.1727,13.3887,143535.20027251,0
+CTO.US,D,20190423,000000,13.301,13.5281,13.2884,13.4845,121616.5629549,0
+CTO.US,D,20190424,000000,13.4202,13.6087,13.3437,13.4628,132104.90525114,0
+CTO.US,D,20190425,000000,13.4309,13.4911,13.2793,13.2793,22140.646377409,0
+CTO.US,D,20190426,000000,13.2393,13.4225,13.0734,13.1299,162313.99517305,0
+CTO.US,D,20190429,000000,13.2303,13.2793,13.0299,13.2048,85765.271356237,0
+CTO.US,D,20190430,000000,13.2048,13.2578,13.0103,13.2367,185910.3866711,0
+CTO.US,D,20190501,000000,13.1727,13.2862,13.0942,13.1837,192998.81879451,0
+CTO.US,D,20190502,000000,13.1299,13.1299,13.0444,13.1175,154210.66449058,0
+CTO.US,D,20190503,000000,13.1661,13.238,13.0314,13.2093,203572.79315668,0
+CTO.US,D,20190506,000000,13.0683,13.1299,12.9555,12.9555,36269.937254269,0
+CTO.US,D,20190507,000000,12.9189,12.9315,12.6071,12.6474,92010.069052431,0
+CTO.US,D,20190508,000000,12.8098,12.8505,12.644,12.7073,64534.862123982,0
+CTO.US,D,20190509,000000,12.6859,12.7776,12.5749,12.661,164594.34537293,0
+CTO.US,D,20190510,000000,12.7329,12.8419,12.661,12.7159,201463.70708863,0
+CTO.US,D,20190513,000000,12.6196,12.887,12.6196,12.6285,270987.42994197,0
+CTO.US,D,20190514,000000,12.6474,12.7221,12.5771,12.7221,185853.29862716,0
+CTO.US,D,20190515,000000,12.6519,12.8464,12.6519,12.8098,205748.48194265,0
+CTO.US,D,20190516,000000,12.7364,13.0172,12.7364,12.994,267952.2489388,0
+CTO.US,D,20190517,000000,12.9359,12.9381,12.7527,12.8079,85051.670806902,0
+CTO.US,D,20190520,000000,12.6924,12.9173,12.6903,12.8098,69606.183361267,0
+CTO.US,D,20190521,000000,12.8268,12.9706,12.8098,12.864,93675.137000881,0
+CTO.US,D,20190522,000000,12.8092,12.8176,12.718,12.8058,49206.722324236,0
+CTO.US,D,20190523,000000,12.7354,12.9192,12.7032,12.7032,69850.393327038,0
+CTO.US,D,20190524,000000,12.5947,12.7695,12.5947,12.7695,80148.442143462,0
+CTO.US,D,20190528,000000,12.7287,12.8615,12.7287,12.8615,103196.15410803,0
+CTO.US,D,20190529,000000,12.7776,12.8508,12.7051,12.765,130420.8079547,0
+CTO.US,D,20190530,000000,12.7776,12.8212,12.7461,12.8212,63212.322439211,0
+CTO.US,D,20190531,000000,12.835,12.8485,12.7546,12.7883,68867.210347953,0
+CTO.US,D,20190603,000000,12.7776,12.8722,12.7203,12.829,132834.36359046,0
+CTO.US,D,20190604,000000,12.8807,12.8807,12.7461,12.7735,166021.5464716,0
+CTO.US,D,20190605,000000,12.6967,12.8533,12.6967,12.8533,109380.69220227,0
+CTO.US,D,20190606,000000,12.8508,12.8722,12.7957,12.87,136922.50184866,0
+CTO.US,D,20190607,000000,12.9018,12.9018,12.7436,12.8058,107902.74617564,0
+CTO.US,D,20190610,000000,12.829,12.8653,12.7988,12.8533,213594.91642735,0
+CTO.US,D,20190611,000000,12.8745,12.9684,12.7307,12.8038,112368.29983549,0
+CTO.US,D,20190612,000000,12.7754,12.7988,12.7129,12.7376,76555.066932803,0
+CTO.US,D,20190613,000000,12.7717,12.8065,12.6389,12.7461,108042.29472752,0
+CTO.US,D,20190614,000000,12.6219,12.7287,12.6174,12.661,87351.050354763,0
+CTO.US,D,20190617,000000,12.7139,12.7843,12.6924,12.7843,149818.05666467,0
+CTO.US,D,20190618,000000,12.7754,12.8659,12.7745,12.8313,63323.326969109,0
+CTO.US,D,20190619,000000,12.8189,12.87,12.672,12.7221,87747.495104395,0
+CTO.US,D,20190620,000000,12.7947,12.8419,12.6367,12.6367,69200.223937642,0
+CTO.US,D,20190621,000000,12.5982,12.6622,12.5149,12.6219,128730.36754228,0
+CTO.US,D,20190624,000000,12.6219,12.7546,12.5528,12.5578,141787.67181614,0
+CTO.US,D,20190625,000000,12.6029,12.7221,12.5724,12.5724,94747.123603884,0
+CTO.US,D,20190626,000000,12.6297,12.7203,12.5257,12.5982,125450.97657333,0
+CTO.US,D,20190627,000000,12.4891,12.7246,12.3353,12.7246,142821.59972317,0
+CTO.US,D,20190628,000000,12.7354,12.8849,12.6924,12.7672,1030103.0080939,0
+CTO.US,D,20190701,000000,12.8401,12.9422,12.7896,12.8058,273359.75532378,0
+CTO.US,D,20190702,000000,12.8098,12.8313,12.7417,12.8313,119659.71167072,0
+CTO.US,D,20190703,000000,12.8441,12.8441,12.7139,12.7546,35014.000287436,0
+CTO.US,D,20190705,000000,12.7394,12.8977,12.7394,12.8977,76558.238490801,0
+CTO.US,D,20190708,000000,12.8508,12.864,12.7924,12.8313,73040.980672071,0
+CTO.US,D,20190709,000000,12.8533,12.864,12.7436,12.7799,69850.393327038,0
+CTO.US,D,20190710,000000,12.7707,12.8189,12.6622,12.7139,50586.350052954,0
+CTO.US,D,20190711,000000,12.765,12.8567,12.7221,12.8567,237882.70756877,0
+CTO.US,D,20190712,000000,12.8165,12.8833,12.7089,12.8552,184413.41129649,0
+CTO.US,D,20190715,000000,12.8552,12.9381,12.8145,12.9148,245193.14875197,0
+CTO.US,D,20190716,000000,12.6174,12.9397,12.6174,12.8953,299671.0004673,0
+CTO.US,D,20190717,000000,12.8977,12.947,12.7947,12.9038,141686.18196023,0
+CTO.US,D,20190718,000000,13.8477,13.8726,12.8533,13.8477,391049.92947833,0
+CTO.US,D,20190719,000000,13.802,13.802,13.4962,13.4962,141429.28576247,0
+CTO.US,D,20190722,000000,13.3956,13.5608,13.2209,13.4091,138533.65331116,0
+CTO.US,D,20190723,000000,13.302,13.3256,13.1737,13.2266,174264.42570593,0
+CTO.US,D,20190724,000000,13.2421,13.4067,13.1418,13.4004,178628.48950987,0
+CTO.US,D,20190725,000000,13.3383,13.3555,13.2229,13.2229,87452.540210668,0
+CTO.US,D,20190726,000000,13.2893,13.3238,13.2266,13.255,67725.449469015,0
+CTO.US,D,20190729,000000,13.295,13.4067,13.2588,13.291,108774.92462483,0
+CTO.US,D,20190730,000000,13.291,13.291,13.1135,13.2421,81340.947950353,0
+CTO.US,D,20190731,000000,13.2632,13.5114,13.2588,13.4136,136957.38898662,0
+CTO.US,D,20190801,000000,13.3982,13.644,13.2162,13.2313,75118.351160138,0
+CTO.US,D,20190802,000000,13.2565,13.3511,13.1522,13.2565,35917.894316594,0
+CTO.US,D,20190805,000000,13.1604,13.2528,12.8615,13.1135,123281.63090334,0
+CTO.US,D,20190806,000000,13.0879,13.2162,13.0195,13.0195,37595.648497036,0
+CTO.US,D,20190807,000000,12.9665,13.0406,12.8473,12.8849,67240.201095467,0
+CTO.US,D,20190808,000000,12.9574,13.3698,12.9574,13.3083,109675.647096,0
+CTO.US,D,20190809,000000,13.2849,13.4117,13.1992,13.2657,51889.860389744,0
+CTO.US,D,20190812,000000,13.2802,13.2874,13.1226,13.2607,77887.121291564,0
+CTO.US,D,20190813,000000,13.3256,13.36,13.2528,13.3467,52273.618907384,0
+CTO.US,D,20190814,000000,13.2399,13.2414,12.9209,13.0255,145970.95681424,0
+CTO.US,D,20190815,000000,13.0554,13.231,13.0554,13.231,55594.240130295,0
+CTO.US,D,20190816,000000,13.2657,13.3943,13.1746,13.2935,133376.70000796,0
+CTO.US,D,20190819,000000,13.3701,13.6018,13.2802,13.6018,77379.672012036,0
+CTO.US,D,20190820,000000,13.471,13.7282,13.4441,13.6299,72435.213094636,0
+CTO.US,D,20190821,000000,13.6951,13.9228,13.6397,13.9228,294269.83719832,0
+CTO.US,D,20190822,000000,13.8887,14.1287,13.6554,13.6618,188656.95589655,0
+CTO.US,D,20190823,000000,13.6406,13.7065,13.4171,13.7065,99745.499007236,0
+CTO.US,D,20190826,000000,13.6668,13.8093,13.6554,13.7242,64620.494189904,0
+CTO.US,D,20190827,000000,13.6939,13.7665,13.5719,13.7665,115387.62304869,0
+CTO.US,D,20190828,000000,13.6531,13.7967,13.6276,13.7689,94829.584111808,0
+CTO.US,D,20190829,000000,13.8178,13.8566,13.582,13.6144,88803.623917412,0
+CTO.US,D,20190830,000000,13.6898,13.709,13.5592,13.6769,100617.67745643,0
+CTO.US,D,20190903,000000,13.6728,13.9275,13.6728,13.8166,160813.84824044,0
+CTO.US,D,20190904,000000,13.7967,13.9345,13.6828,13.7967,58432.784537657,0
+CTO.US,D,20190905,000000,13.8178,13.9641,13.7154,13.7154,112457.10345942,0
+CTO.US,D,20190906,000000,13.7665,13.9345,13.7665,13.8267,46862.940964416,0
+CTO.US,D,20190909,000000,13.842,14.1388,13.7639,14.024,103646.51534361,0
+CTO.US,D,20190910,000000,13.9959,14.1092,13.7346,14.0752,95029.392265623,0
+CTO.US,D,20190911,000000,14.1051,14.5572,14.1051,14.5572,89371.332798885,0
+CTO.US,D,20190912,000000,14.6836,14.7061,14.2113,14.5234,138752.49081296,0
+CTO.US,D,20190913,000000,14.536,14.536,14.3538,14.3538,102073.42257707,0
+CTO.US,D,20190916,000000,14.4201,14.5335,14.3582,14.4591,43009.497998002,0
+CTO.US,D,20190917,000000,14.4374,14.5553,14.4374,14.4822,35952.781454564,0
+CTO.US,D,20190918,000000,14.4822,14.5919,14.3974,14.4286,48677.07213873,0
+CTO.US,D,20190919,000000,14.4781,14.5679,14.2702,14.4153,106618.26518685,0
+CTO.US,D,20190920,000000,14.3863,14.573,14.2075,14.5421,200956.25780911,0
+CTO.US,D,20190923,000000,14.4399,14.6023,14.2444,14.3106,91857.834268573,0
+CTO.US,D,20190924,000000,14.5081,14.5081,14.1527,14.2337,56472.76169548,0
+CTO.US,D,20190925,000000,14.2211,14.3446,13.9357,14.0262,94747.123603884,0
+CTO.US,D,20190926,000000,14.0105,14.1756,13.8658,13.9357,95971.344990746,0
+CTO.US,D,20190927,000000,14.0969,14.1388,13.9253,13.9357,67386.092763332,0
+CTO.US,D,20190930,000000,14.0127,14.1423,13.9534,14.054,112130.43298571,0
+CTO.US,D,20191001,000000,14.0944,14.1634,13.9228,14.0386,71239.535729746,0
+CTO.US,D,20191002,000000,13.925,13.9357,13.7652,13.8178,76986.398820402,0
+CTO.US,D,20191003,000000,13.803,13.949,13.4218,13.8635,75556.026163734,0
+CTO.US,D,20191004,000000,14.0325,14.1092,13.6488,14.0351,42264.181868694,0
+CTO.US,D,20191007,000000,14.1031,14.1527,13.6828,13.8487,155869.38932304,0
+CTO.US,D,20191008,000000,13.8178,13.8257,13.5766,13.6255,60935.143797328,0
+CTO.US,D,20191009,000000,13.8178,13.8225,13.644,13.726,54658.630521167,0
+CTO.US,D,20191010,000000,13.726,13.8715,13.582,13.582,54141.666567649,0
+CTO.US,D,20191011,000000,13.675,13.9345,13.5022,13.726,83510.293620333,0
+CTO.US,D,20191014,000000,13.5101,13.7882,13.4326,13.582,73611.86111154,0
+CTO.US,D,20191015,000000,13.6144,13.7665,13.5634,13.668,53678.619100079,0
+CTO.US,D,20191016,000000,13.6951,13.7282,13.582,13.7282,57855.560982193,0
+CTO.US,D,20191017,000000,13.4117,14.6537,13.4117,14.2789,283521.42714633,0
+CTO.US,D,20191018,000000,14.2122,14.5679,13.7948,14.3194,121299.40715519,0
+CTO.US,D,20191021,000000,14.2895,14.4308,14.223,14.3755,72619.163458464,0
+CTO.US,D,20191022,000000,14.3409,14.4135,14.187,14.187,88664.075365541,0
+CTO.US,D,20191023,000000,14.1952,14.3002,14.1031,14.2766,62447.976961923,0
+CTO.US,D,20191024,000000,14.2681,14.2681,13.5205,13.6999,194819.29308482,0
+CTO.US,D,20191025,000000,13.542,13.7198,13.4984,13.6217,70935.06616203,0
+CTO.US,D,20191028,000000,13.6276,13.6828,13.4795,13.4814,43754.814127307,0
+CTO.US,D,20191029,000000,13.2866,13.548,13.135,13.4662,54633.25805719,0
+CTO.US,D,20191030,000000,13.3581,13.6788,13.319,13.5889,92650.723767835,0
+CTO.US,D,20191031,000000,13.5082,13.709,13.0576,13.7047,96554.911662203,0
+CTO.US,D,20191101,000000,13.6406,13.6999,13.5669,13.5936,70757.458914194,0
+CTO.US,D,20191104,000000,13.6084,13.8178,13.4943,13.7561,49955.210011542,0
+CTO.US,D,20191105,000000,13.7605,13.8462,13.7517,13.8292,36840.817693738,0
+CTO.US,D,20191106,000000,13.8462,13.9856,13.668,13.9786,85352.96881662,0
+CTO.US,D,20191107,000000,13.9937,14.217,13.8774,14.1388,94626.604399996,0
+CTO.US,D,20191108,000000,14.1527,14.3735,14.0705,14.352,88045.621556118,0
+CTO.US,D,20191111,000000,14.2103,14.4938,14.2103,14.3239,90693.872483653,0
+CTO.US,D,20191112,000000,14.3327,14.5197,14.3327,14.4358,143868.2138622,0
+CTO.US,D,20191113,000000,14.1202,14.5105,14.1013,14.3715,75276.929059993,0
+CTO.US,D,20191114,000000,14.3841,14.4392,14.3393,14.3393,37906.461180747,0
+CTO.US,D,20191115,000000,14.393,14.4336,14.2251,14.3311,55698.901544199,0
+CTO.US,D,20191118,000000,14.3564,14.4876,14.3261,14.3967,155155.78877371,0
+CTO.US,D,20191119,000000,14.4014,14.4829,14.3841,14.4829,41696.472987223,0
+CTO.US,D,20191120,000000,14.4683,14.4683,14.0023,14.0174,352661.39148203,0
+CTO.US,D,20191121,000000,14.06,14.06,13.5807,13.6501,441379.38333352,0
+CTO.US,D,20191122,000000,13.6006,13.7377,13.536,13.6778,234168.81315422,0
+CTO.US,D,20191125,000000,13.674,13.674,13.4555,13.6306,123459.23815118,0
+CTO.US,D,20191126,000000,13.6249,13.6249,13.541,13.541,44068.798369017,0
+CTO.US,D,20191127,000000,13.5731,13.5776,13.395,13.5019,46472.839330779,0
+CTO.US,D,20191129,000000,13.4993,13.5536,13.3906,13.4571,12273.929448585,0
+CTO.US,D,20191202,000000,13.3606,13.4527,13.2188,13.3837,528305.44491666,0
+CTO.US,D,20191203,000000,13.4121,13.4121,13.2343,13.2787,31817.06982641,0
+CTO.US,D,20191204,000000,13.2957,13.3846,13.2553,13.2916,35140.862607318,0
+CTO.US,D,20191205,000000,13.2661,13.3344,13.2446,13.2446,39222.657749524,0
+CTO.US,D,20191206,000000,13.274,13.371,13.274,13.2765,43196.619919826,0
+CTO.US,D,20191209,000000,13.4165,13.6803,13.2683,13.6268,99989.70897301,0
+CTO.US,D,20191210,000000,13.6437,14.0322,13.6359,13.663,69124.106545715,0
+CTO.US,D,20191211,000000,13.6778,14.1476,13.4505,13.541,68702.289332106,0
+CTO.US,D,20191212,000000,13.4785,13.7154,13.382,13.4007,98077.259500787,0
+CTO.US,D,20191213,000000,13.4802,13.5454,13.3644,13.5215,63767.345088695,0
+CTO.US,D,20191216,000000,13.4697,13.4697,13.2468,13.2683,92422.371592045,0
+CTO.US,D,20191217,000000,13.3086,13.4165,13.0166,13.0166,138362.38917932,0
+CTO.US,D,20191218,000000,12.993,13.0939,12.7613,12.8233,479707.66172787,0
+CTO.US,D,20191219,000000,12.7682,13.1648,12.7508,12.7508,183798.12904506,0
+CTO.US,D,20191220,000000,12.7401,12.9539,12.712,12.7442,246388.82611686,0
+CTO.US,D,20191223,000000,12.7508,12.7508,12.5875,12.6667,63745.144182718,0
+CTO.US,D,20191224,000000,12.6641,12.6907,12.5702,12.6799,25153.626474607,0
+CTO.US,D,20191226,000000,12.655,12.7865,12.6285,12.6497,92809.301667688,0
+CTO.US,D,20191227,000000,12.644,12.7401,12.5793,12.6991,203223.921777,0
+CTO.US,D,20191230,000000,12.7079,12.7571,12.6131,12.6799,59768.010454416,0
+CTO.US,D,20191231,000000,12.6692,12.9782,12.6692,12.9482,75359.389567916,0
+CTO.US,D,20200102,000000,12.9675,13.1352,12.8155,13.1352,125745.93146705,0
+CTO.US,D,20200103,000000,13.0403,13.3241,12.9448,13.2635,105505.04832988,0
+CTO.US,D,20200106,000000,13.2143,13.4121,13.0747,13.195,80665.40609698,0
+CTO.US,D,20200107,000000,13.195,13.1992,12.9987,13.0664,69774.275935109,0
+CTO.US,D,20200108,000000,13.0255,13.25,12.999,13.1522,92447.744056024,0
+CTO.US,D,20200109,000000,13.2014,13.2553,13.0939,13.2014,51762.998069861,0
+CTO.US,D,20200110,000000,13.3001,13.3001,13.2058,13.2058,49041.801308392,0
+CTO.US,D,20200113,000000,13.2292,13.4165,13.2266,13.4165,61591.656302719,0
+CTO.US,D,20200114,000000,13.4225,13.4596,13.3344,13.4596,54230.470191566,0
+CTO.US,D,20200115,000000,13.4461,13.6955,13.3928,13.6933,71680.382291338,0
+CTO.US,D,20200116,000000,13.6205,14.06,13.5983,14.0556,104854.87894049,0
+CTO.US,D,20200117,000000,14.06,14.1678,13.9716,14.0861,75156.409856102,0
+CTO.US,D,20200121,000000,14.0817,14.1117,13.9297,14.0023,63751.487298709,0
+CTO.US,D,20200122,000000,14.0174,14.0174,13.8884,13.8884,72641.364364443,0
+CTO.US,D,20200123,000000,13.7447,13.966,13.7447,13.8884,95873.026692838,0
+CTO.US,D,20200124,000000,13.903,13.9193,13.7033,13.8667,86529.616833528,0
+CTO.US,D,20200127,000000,13.7377,13.8777,13.6933,13.7746,66770.810511904,0
+CTO.US,D,20200128,000000,13.8332,13.9903,13.7163,13.9354,100490.81513654,0
+CTO.US,D,20200129,000000,13.9443,14.047,13.7891,13.9853,68613.485708188,0
+CTO.US,D,20200130,000000,13.9464,14.1517,13.8456,13.8608,43688.211409371,0
+CTO.US,D,20200131,000000,13.802,13.8456,13.5262,13.6227,113113.6159648,0
+CTO.US,D,20200203,000000,14.1309,14.1309,13.4946,13.5312,96640.543728125,0
+CTO.US,D,20200204,000000,13.8285,13.8285,13.4605,13.5312,180832.72231782,0
+CTO.US,D,20200205,000000,13.5879,13.6135,13.4054,13.4505,284631.47244528,0
+CTO.US,D,20200206,000000,13.4845,13.5145,13.2916,13.3644,76190.337763144,0
+CTO.US,D,20200207,000000,13.3518,13.6545,13.2014,13.2661,45549.915953638,0
+CTO.US,D,20200210,000000,13.2612,13.2612,13.0939,13.126,221996.37356154,0
+CTO.US,D,20200211,000000,13.1693,13.2635,13.0021,13.1866,72073.655482972,0
+CTO.US,D,20200212,000000,13.3474,13.3474,13.1718,13.191,71686.725407332,0
+CTO.US,D,20200213,000000,13.4596,13.6268,13.3575,13.6072,312281.11506357,0
+CTO.US,D,20200214,000000,13.7336,13.7336,13.0472,13.3799,91277.43915511,0
+CTO.US,D,20200218,000000,13.3044,13.3044,13.0242,13.2098,70687.684638259,0
+CTO.US,D,20200219,000000,13.2014,13.4741,13.2014,13.3799,122120.84067643,0
+CTO.US,D,20200220,000000,13.3987,13.5756,13.3474,13.4968,150610.94616393,0
+CTO.US,D,20200221,000000,13.5066,13.6939,13.4438,13.6939,148276.6794781,0
+CTO.US,D,20200224,000000,13.5363,13.5457,13.2565,13.4628,99780.386145204,0
+CTO.US,D,20200225,000000,13.4719,13.5756,13.1188,13.209,178860.01324366,0
+CTO.US,D,20200226,000000,13.2478,13.3175,12.9116,13.1074,83570.553222279,0
+CTO.US,D,20200227,000000,13.032,13.1421,12.4409,12.491,135761.71162174,0
+CTO.US,D,20200228,000000,12.3082,12.4544,11.767,12.3941,184889.14499605,0
+CTO.US,D,20200302,000000,12.3941,13.0236,12.3941,13.0216,156627.39168433,0
+CTO.US,D,20200303,000000,13.0428,13.3282,12.5257,12.578,105352.81354602,0
+CTO.US,D,20200304,000000,12.8215,12.9807,12.6291,12.8536,97864.765114986,0
+CTO.US,D,20200305,000000,12.6357,12.9508,12.4632,12.6619,130772.85089239,0
+CTO.US,D,20200306,000000,12.3706,12.736,12.3706,12.6423,90481.378097852,0
+CTO.US,D,20200309,000000,12.0625,12.1593,11.5518,11.6404,176525.74655783,0
+CTO.US,D,20200310,000000,11.6592,12.3103,11.2062,11.7623,184581.50387034,0
+CTO.US,D,20200311,000000,11.6139,11.6677,11.4203,11.5259,161403.7580279,0
+CTO.US,D,20200312,000000,11.0561,11.0561,10.2372,10.3448,220331.30561308,0
+CTO.US,D,20200313,000000,10.7459,11.0589,10.3835,10.8058,125666.64251712,0
+CTO.US,D,20200316,000000,9.9677,9.9677,8.64213,9.25633,176700.18224767,0
+CTO.US,D,20200317,000000,9.37457,9.37457,8.59926,8.83603,274235.10533096,0
+CTO.US,D,20200318,000000,8.43813,8.61846,7.65458,8.16791,274710.83903052,0
+CTO.US,D,20200319,000000,8.14395,8.23064,7.75864,8.03044,374789.35162743,0
+CTO.US,D,20200320,000000,7.89865,8.4356,7.89865,8.27984,384399.17235851,0
+CTO.US,D,20200323,000000,8.27542,8.32745,7.96077,8.26282,162735.81238665,0
+CTO.US,D,20200324,000000,8.47563,9.11822,8.47563,9.08165,213423.65229551,0
+CTO.US,D,20200325,000000,9.06494,9.15293,8.79725,8.99368,215650.08600944,0
+CTO.US,D,20200326,000000,8.98675,9.49786,8.98675,9.16111,134448.68661097,0
+CTO.US,D,20200327,000000,8.87073,8.97636,8.73072,8.73072,74420.608400789,0
+CTO.US,D,20200330,000000,8.96025,9.14,8.62068,9.13557,109095.25198254,0
+CTO.US,D,20200331,000000,8.64432,10.0515,8.64432,9.76937,328414.83059459,0
+CTO.US,D,20200401,000000,9.69172,9.73021,9.26959,9.44616,201301.95763079,0
+CTO.US,D,20200402,000000,9.68517,9.68517,9.08165,9.28851,445356.51706181,0
+CTO.US,D,20200403,000000,9.28851,9.44394,9.0558,9.27558,187112.40715198,0
+CTO.US,D,20200406,000000,9.18067,9.53632,9.18067,9.48304,178473.08316802,0
+CTO.US,D,20200407,000000,9.65294,9.72963,8.71527,8.99746,155206.53370166,0
+CTO.US,D,20200408,000000,9.15071,9.23237,8.76507,8.80167,187689.63070745,0
+CTO.US,D,20200409,000000,8.87955,9.16804,8.5368,8.66135,241339.70578556,0
+CTO.US,D,20200413,000000,8.6702,8.8622,8.13796,8.2606,119145.9192752,0
+CTO.US,D,20200414,000000,8.36876,8.63111,8.03422,8.07775,184023.30966286,0
+CTO.US,D,20200415,000000,7.9245,8.16791,7.88162,8.08403,315284.58048679,0
+CTO.US,D,20200416,000000,7.98691,7.99608,7.79334,7.9803,145733.08996447,0
+CTO.US,D,20200417,000000,8.06261,8.40532,8.06261,8.40532,174448.37606977,0
+CTO.US,D,20200420,000000,8.26282,8.26503,7.7993,7.8258,131946.32735129,0
+CTO.US,D,20200421,000000,7.75864,7.91378,7.47583,7.6508,143769.8955643,0
+CTO.US,D,20200422,000000,7.73057,7.99387,7.73057,7.91789,111473.92048033,0
+CTO.US,D,20200423,000000,7.83148,8.1657,7.83148,8.05819,179151.79657938,0
+CTO.US,D,20200424,000000,8.25429,8.25429,7.89675,8.06511,58318.608449763,0
+CTO.US,D,20200427,000000,8.12503,8.78211,8.01498,8.7263,156954.06215803,0
+CTO.US,D,20200428,000000,9.07566,9.15921,8.84674,9.07095,88296.174637884,0
+CTO.US,D,20200429,000000,8.75215,9.67662,8.75215,9.32507,210810.28850595,0
+CTO.US,D,20200430,000000,8.89688,9.27148,8.89688,9.05834,213423.65229551,0
+CTO.US,D,20200501,000000,8.93316,8.93316,8.57968,8.75625,93507.044427039,0
+CTO.US,D,20200504,000000,8.81649,8.85781,8.62478,8.79286,60579.929301662,0
+CTO.US,D,20200505,000000,8.88555,8.88555,8.3038,8.32334,64921.792199622,0
+CTO.US,D,20200506,000000,8.45043,8.58822,8.16002,8.34006,413862.94615109,0
+CTO.US,D,20200507,000000,8.54755,8.54755,8.23064,8.42361,242107.22282084,0
+CTO.US,D,20200508,000000,8.53302,9.35061,8.42047,9.24434,134591.40672083,0
+CTO.US,D,20200511,000000,9.21848,9.44616,8.93094,9.28944,189760.65807952,0
+CTO.US,D,20200512,000000,9.25098,9.32885,8.67427,8.79125,100408.35462862,0
+CTO.US,D,20200513,000000,8.60872,8.70677,7.76495,8.13195,151540.21265706,0
+CTO.US,D,20200514,000000,7.94278,8.1206,7.82991,8.0254,96034.776150686,0
+CTO.US,D,20200515,000000,7.91914,8.20765,7.91914,8.1102,75793.893013511,0
+CTO.US,D,20200518,000000,8.39651,8.99903,8.30506,8.87134,102669.67548051,0
+CTO.US,D,20200519,000000,8.89751,9.04098,8.69385,8.77833,75698.746273599,0
+CTO.US,D,20200520,000000,8.8887,9.06619,8.65695,8.67617,179275.48734127,0
+CTO.US,D,20200521,000000,8.78211,8.91266,8.57591,8.58315,118838.27814948,0
+CTO.US,D,20200522,000000,8.55258,8.78211,8.36401,8.59796,242843.02427615,0
+CTO.US,D,20200526,000000,8.61942,9.05549,8.56962,9.02303,222843.17954676,0
+CTO.US,D,20200527,000000,9.08577,9.47862,9.00092,9.40042,217048.74308614,0
+CTO.US,D,20200528,000000,9.51361,9.74791,9.32443,9.32443,484905.84528502,0
+CTO.US,D,20200529,000000,9.23583,9.42755,9.04699,9.06241,296886.37254589,0
+CTO.US,D,20200601,000000,9.14472,9.50321,9.04509,9.25098,199893.78588009,0
+CTO.US,D,20200602,000000,9.33957,9.37046,8.99306,9.14472,77110.089582288,0
+CTO.US,D,20200603,000000,9.22356,9.65236,9.22356,9.54389,93690.994790867,0
+CTO.US,D,20200604,000000,9.54168,9.54168,9.17057,9.3812,91039.572305333,0
+CTO.US,D,20200605,000000,9.5461,9.81467,9.52436,9.66054,120084.70044233,0
+CTO.US,D,20200608,000000,9.78006,9.99916,9.78006,9.98377,64763.214299769,0
+CTO.US,D,20200609,000000,9.95564,9.95564,9.64351,9.86261,54845.752442994,0
+CTO.US,D,20200610,000000,9.99662,9.99662,9.56124,9.57856,46834.396942445,0
+CTO.US,D,20200611,000000,9.32065,9.3812,8.85842,8.92336,107290.63548222,0
+CTO.US,D,20200612,000000,9.16396,9.17057,8.89751,9.06619,75080.292464176,0
+CTO.US,D,20200615,000000,8.7263,9.20117,8.7263,9.20117,66875.471925805,0
+CTO.US,D,20200616,000000,9.37899,9.62811,9.33107,9.53064,59904.387448288,0
+CTO.US,D,20200617,000000,9.56942,9.56942,9.07566,9.14219,106722.92660074,0
+CTO.US,D,20200618,000000,9.15321,9.37899,8.96214,8.98203,95425.837015253,0
+CTO.US,D,20200619,000000,9.16614,9.16614,8.40501,8.47217,250445.24879508,0
+CTO.US,D,20200622,000000,8.52009,8.69385,8.3268,8.58315,92155.960720295,0
+CTO.US,D,20200623,000000,8.72787,8.72787,8.36592,8.36592,75251.556596016,0
+CTO.US,D,20200624,000000,8.22718,8.25525,7.95698,8.21205,98089.945732775,0
+CTO.US,D,20200625,000000,8.13385,8.35331,8.07993,8.35331,64503.146544011,0
+CTO.US,D,20200626,000000,8.43907,8.50874,8.15562,8.4356,302258.9917929,0
+CTO.US,D,20200629,000000,8.40501,8.69385,8.32366,8.65,53742.050260021,0
+CTO.US,D,20200630,000000,8.64781,8.6522,8.50684,8.56772,49549.250587917,0
+CTO.US,D,20200701,000000,8.42361,8.70898,8.42361,8.63739,74855.111846384,0
+CTO.US,D,20200702,000000,8.71937,8.79536,8.62385,8.65442,66447.311596205,0
+CTO.US,D,20200706,000000,8.79286,8.79286,8.33123,8.39397,82929.898506874,0
+CTO.US,D,20200707,000000,8.34006,8.37065,7.96266,7.97337,52838.156230859,0
+CTO.US,D,20200708,000000,7.79145,8.01279,7.66312,7.85862,777269.57612714,0
+CTO.US,D,20200709,000000,7.8649,7.8649,7.24659,7.59123,136218.41597332,0
+CTO.US,D,20200710,000000,7.48308,7.6524,7.46573,7.6502,64360.426434146,0
+CTO.US,D,20200713,000000,7.65901,7.89865,7.59123,7.77821,133256.18080407,0
+CTO.US,D,20200714,000000,7.83904,7.91914,7.75424,7.8955,63434.331499007,0
+CTO.US,D,20200715,000000,8.05786,8.11242,7.92546,8.04053,125974.28364285,0
+CTO.US,D,20200716,000000,8.04525,8.04525,7.76495,7.97748,110252.87065146,0
+CTO.US,D,20200717,000000,7.97337,8.26375,7.97337,8.24453,47592.399303738,0
+CTO.US,D,20200720,000000,8.17958,8.3161,8.07522,8.22025,43079.272273937,0
+CTO.US,D,20200721,000000,8.29656,8.37065,8.16034,8.34416,263045.84871736,0
+CTO.US,D,20200722,000000,8.34006,8.34006,8.04053,8.10767,49213.065440233,0
+CTO.US,D,20200723,000000,8.0339,8.3287,8.0339,8.20133,69235.11107561,0
+CTO.US,D,20200724,000000,8.24643,8.27289,8.06858,8.10107,47690.717601645,0
+CTO.US,D,20200727,000000,8.12723,8.277,8.1102,8.277,43456.687675585,0
+CTO.US,D,20200728,000000,8.17736,8.33756,8.17263,8.30096,65216.747093349,0
+CTO.US,D,20200729,000000,8.3287,8.53084,8.29656,8.46113,51414.126690186,0
+CTO.US,D,20200730,000000,8.40501,8.89092,8.40501,8.67838,175225.40777904,0
+CTO.US,D,20200731,000000,8.62196,8.76857,8.56741,8.59796,120452.60116998,0
+CTO.US,D,20200803,000000,9.05327,9.05327,8.62824,8.71087,64550.719913968,0
+CTO.US,D,20200804,000000,8.67617,8.85842,8.65442,8.85842,83339.029488495,0
+CTO.US,D,20200805,000000,8.78211,9.01199,8.78211,9.01199,68394.648206394,0
+CTO.US,D,20200806,000000,9.32443,9.32443,9.13811,9.13811,45188.358341974,0
+CTO.US,D,20200807,000000,9.15986,9.27398,9.10815,9.19674,53469.296272272,0
+CTO.US,D,20200810,000000,9.23331,9.4985,9.06619,9.39192,58962.434723166,0
+CTO.US,D,20200811,000000,9.34871,9.62177,9.34871,9.41145,55917.739045997,0
+CTO.US,D,20200812,000000,9.48964,9.507,9.36039,9.40263,294653.59571597,0
+CTO.US,D,20200813,000000,9.40042,9.50447,9.35061,9.50447,75908.069101405,0
+CTO.US,D,20200814,000000,9.51143,9.68864,9.44363,9.68393,35159.891955301,0
+CTO.US,D,20200817,000000,9.46319,9.74349,9.46319,9.72838,47830.266153519,0
+CTO.US,D,20200818,000000,9.72992,9.8134,9.59245,9.72328,69796.476841086,0
+CTO.US,D,20200819,000000,9.71789,9.71789,9.54199,9.62051,95571.728683117,0
+CTO.US,D,20200820,000000,9.49597,9.52025,9.27558,9.332,52337.050067326,0
+CTO.US,D,20200821,000000,9.22637,9.29419,9.13682,9.24184,72485.958022585,0
+CTO.US,D,20200824,000000,9.15861,9.27937,9.15861,9.27937,36853.503925726,0
+CTO.US,D,20200825,000000,9.41966,9.41966,9.10119,9.18506,37728.853932911,0
+CTO.US,D,20200826,000000,9.28155,9.3055,9.08008,9.08008,38905.501949819,0
+CTO.US,D,20200827,000000,9.38246,9.38246,9.22005,9.22005,28356.900051628,0
+CTO.US,D,20200828,000000,9.08419,9.48714,9.07126,9.44108,27468.863812453,0
+CTO.US,D,20200831,000000,9.5004,9.50257,8.90698,9.23112,127626.66535931,0
+CTO.US,D,20200901,000000,9.27683,9.34935,9.15796,9.34935,53964.059319814,0
+CTO.US,D,20200902,000000,9.32129,9.43069,9.26737,9.35785,34928.368221518,0
+CTO.US,D,20200903,000000,9.34714,9.73435,9.34714,9.68864,66517.08587214,0
+CTO.US,D,20200904,000000,9.78284,9.91437,9.64919,9.73435,42463.990022509,0
+CTO.US,D,20200908,000000,9.70375,9.70625,9.46855,9.636,123519.49775312,0
+CTO.US,D,20200909,000000,9.6971,9.79141,9.63187,9.64293,72159.287548891,0
+CTO.US,D,20200910,000000,9.69393,9.76302,9.56184,9.69461,59447.683096713,0
+CTO.US,D,20200911,000000,9.66651,9.66651,9.35785,9.3667,28112.690085855,0
+CTO.US,D,20200914,000000,9.39066,9.78072,9.39066,9.71067,63792.717552672,0
+CTO.US,D,20200915,000000,9.78284,9.97397,9.70625,9.91809,47268.90038804,0
+CTO.US,D,20200916,000000,9.94025,10.1635,9.84408,9.94025,60281.802849939,0
+CTO.US,D,20200917,000000,9.96897,9.98181,9.78284,9.78284,18578.986746722,0
+CTO.US,D,20200918,000000,9.93329,9.93329,9.36039,9.46725,141819.38739611,0
+CTO.US,D,20200921,000000,9.36039,9.45844,8.83224,8.88745,112606.16668527,0
+CTO.US,D,20200922,000000,9.05137,9.08008,8.69698,9.06084,91420.15926498,0
+CTO.US,D,20200923,000000,8.98171,9.06999,8.81271,8.8436,82184.582377569,0
+CTO.US,D,20200924,000000,8.79125,9.00092,8.71434,8.71434,40424.678230404,0
+CTO.US,D,20200925,000000,8.67081,8.95618,8.67081,8.79757,49809.318343678,0
+CTO.US,D,20200928,000000,9.02806,9.4367,9.02806,9.27683,35017.171845435,0
+CTO.US,D,20200929,000000,9.3566,9.39538,9.12358,9.21535,91055.430095318,0
+CTO.US,D,20200930,000000,9.52214,10.0695,9.52214,9.65332,202456.40474171,0
+CTO.US,D,20201001,000000,10.2884,10.2884,9.72453,9.83085,152786.63494991,0
+CTO.US,D,20201002,000000,9.85065,10.2328,9.85065,9.99073,159567.4259476,0
+CTO.US,D,20201005,000000,10.0257,10.2596,9.96544,10.1613,69564.953107303,0
+CTO.US,D,20201006,000000,10.2884,10.3384,9.88976,9.90741,82117.979659629,0
+CTO.US,D,20201007,000000,10.107,10.1518,9.89447,9.98622,86298.093099741,0
+CTO.US,D,20201008,000000,9.89859,10.2401,9.89859,10.126,79993.035801605,0
+CTO.US,D,20201009,000000,10.271,10.4614,10.1666,10.352,50510.232661025,0
+CTO.US,D,20201012,000000,10.3211,10.82,10.3208,10.6452,162177.61817917,0
+CTO.US,D,20201013,000000,10.5116,10.82,10.4025,10.5683,114965.80583508,0
+CTO.US,D,20201014,000000,10.6821,10.8102,10.481,10.5248,40779.892726075,0
+CTO.US,D,20201015,000000,10.4456,10.4982,10.0606,10.4982,59717.265526464,0
+CTO.US,D,20201016,000000,10.3451,10.5424,10.1834,10.229,87959.989490196,0
+CTO.US,D,20201019,000000,10.2095,10.2884,9.86771,9.92731,64734.670277798,0
+CTO.US,D,20201020,000000,9.85065,9.99475,9.85065,9.93809,37954.034550703,0
+CTO.US,D,20201021,000000,9.99073,10.0216,9.80654,9.83957,55017.016574832,0
+CTO.US,D,20201022,000000,9.78891,9.94682,9.78891,9.79141,36085.986890439,0
+CTO.US,D,20201023,000000,9.90525,9.90525,9.74098,9.82889,45508.685699677,0
+CTO.US,D,20201026,000000,9.82889,9.84408,9.48304,9.48304,109720.04890796,0
+CTO.US,D,20201027,000000,9.46725,9.4739,8.93316,9.21156,155983.56541094,0
+CTO.US,D,20201028,000000,8.97478,9.24406,8.79979,9.08637,147943.66588841,0
+CTO.US,D,20201029,000000,9.99073,9.99073,9.52436,9.82202,208174.72381039,0
+CTO.US,D,20201030,000000,9.71982,9.92231,9.51361,9.66026,92168.646952283,0
+CTO.US,D,20201102,000000,9.87908,10.3053,9.74349,9.98848,97829.877977017,0
+CTO.US,D,20201103,000000,10.941,10.941,10.2599,10.4441,146475.23453578,0
+CTO.US,D,20201104,000000,10.3975,10.656,10.0846,10.2902,84220.722611675,0
+CTO.US,D,20201105,000000,10.3407,10.6954,10.3407,10.5267,49498.505659967,0
+CTO.US,D,20201106,000000,10.5049,10.9385,10.503,10.5708,90652.642229693,0
+CTO.US,D,20201109,000000,10.941,11.6063,10.6582,10.6607,208222.29718035,0
+CTO.US,D,20201110,000000,11.2188,11.6019,11.0246,11.4354,180027.14658657,0
+CTO.US,D,20201111,000000,11.4925,11.5471,11.2341,11.512,96006.232128714,0
+CTO.US,D,20201112,000000,11.5577,11.5577,11.2843,11.453,195323.57080635,0
+CTO.US,D,20201113,000000,11.4928,11.6012,11.3481,11.3685,156034.31033889,0
+CTO.US,D,20201116,000000,11.7049,11.7049,11.4038,11.5155,466371.26035028,0
+CTO.US,D,20201117,000000,11.5221,11.7387,11.5221,11.6716,423092.17992253,0
+CTO.US,D,20201118,000000,12.3292,12.788,11.839,12.0464,287980.63769017,0
+CTO.US,D,20201119,000000,12.1417,12.1417,11.4581,11.5388,265123.21920543,0
+CTO.US,D,20201120,000000,11.5363,11.7781,11.109,11.6287,163763.3971777,0
+CTO.US,D,20201123,000000,11.5937,11.8248,11.4237,11.5764,134293.28026911,0
+CTO.US,D,20201124,000000,11.8421,11.8963,11.5085,11.6716,183915.47669096,0
+CTO.US,D,20201125,000000,11.6511,11.781,11.5445,11.6369,66796.18297588,0
+CTO.US,D,20201127,000000,11.8963,11.8963,11.5937,11.6369,23146.030262474,0
+CTO.US,D,20201130,000000,11.6858,12.0811,11.5417,11.7781,152574.1405641,0
+CTO.US,D,20201201,000000,11.8273,12.1558,11.8273,12.1417,220204.44329321,0
+CTO.US,D,20201202,000000,12.0404,12.1086,11.8106,11.8301,161638.45331967,0
+CTO.US,D,20201203,000000,11.8248,12.0323,11.8248,11.8248,133348.15598598,0
+CTO.US,D,20201204,000000,11.8301,11.8963,11.6167,11.8878,196579.50777318,0
+CTO.US,D,20201207,000000,11.9339,11.9339,11.7002,11.7696,130427.1510707,0
+CTO.US,D,20201208,000000,11.7665,12.3435,11.7665,12.3435,88013.905976148,0
+CTO.US,D,20201209,000000,12.3435,12.3678,11.9686,11.9774,83335.857930497,0
+CTO.US,D,20201210,000000,11.8963,12.1534,11.8185,12.0404,92523.861447954,0
+CTO.US,D,20201211,000000,11.9108,11.9948,11.7063,11.9948,88093.194926072,0
+CTO.US,D,20201214,000000,12.4415,12.4415,11.9686,12.0323,189399.10046786,0
+CTO.US,D,20201215,000000,12.0354,12.1114,11.9686,12.0354,91585.080280826,0
+CTO.US,D,20201216,000000,12.1795,12.1795,11.8248,11.8248,155133.58786772,0
+CTO.US,D,20201217,000000,11.9626,12.1965,11.9017,12.055,99301.480887648,0
+CTO.US,D,20201218,000000,12.2079,12.2599,11.6082,11.6082,251767.78847985,0
+CTO.US,D,20201221,000000,11.6082,11.8248,11.6082,11.6195,95923.771620791,0
+CTO.US,D,20201222,000000,11.6082,11.735,11.4421,11.5098,269398.47938546,0
+CTO.US,D,20201223,000000,11.565,11.8706,11.4465,11.4465,167353.60083036,0
+CTO.US,D,20201224,000000,11.5331,11.6511,11.3226,11.5162,68191.668494579,0
+CTO.US,D,20201228,000000,11.7665,11.7665,11.4351,11.4495,137068.39351652,0
+CTO.US,D,20201229,000000,11.4783,11.7091,11.1469,11.2132,149586.53293088,0
+CTO.US,D,20201230,000000,11.3052,12.0376,11.3052,11.9399,140848.89064901,0
+CTO.US,D,20201231,000000,12.0262,12.3261,11.9399,12.159,374015.49147618,0
+CTO.US,D,20210104,000000,12.8911,12.8911,11.8963,12.0203,189833.60391345,0
+CTO.US,D,20210105,000000,11.9686,12.3176,11.9468,12.2918,140036.97180176,0
+CTO.US,D,20210106,000000,12.3148,12.3766,12.0695,12.084,170718.62386523,0
+CTO.US,D,20210107,000000,12.3148,12.375,11.8592,12.1706,204070.72776221,0
+CTO.US,D,20210108,000000,12.2542,12.2542,11.8821,12.1042,54297.072909503,0
+CTO.US,D,20210111,000000,11.9484,12.3867,11.9444,12.2599,151692.44744093,0
+CTO.US,D,20210112,000000,13.1654,13.2666,12.6001,13.2521,280781.20103687,0
+CTO.US,D,20210113,000000,13.7279,13.7279,13.2777,13.4017,194895.41047674,0
+CTO.US,D,20210114,000000,13.4136,13.6854,13.4136,13.4886,273781.57253738,0
+CTO.US,D,20210115,000000,13.6151,13.6151,13.1222,13.2232,135330.37973414,0
+CTO.US,D,20210119,000000,13.7626,13.7626,13.0703,13.1421,286026.95796399,0
+CTO.US,D,20210120,000000,13.1078,13.3243,13.1078,13.1513,84433.216997476,0
+CTO.US,D,20210121,000000,13.2666,13.5485,12.8742,12.9552,110179.92481753,0
+CTO.US,D,20210122,000000,12.9577,13.0851,12.7102,13.0851,90176.908530136,0
+CTO.US,D,20210125,000000,13.2115,13.2115,12.7584,12.94,90034.188420267,0
+CTO.US,D,20210126,000000,12.9028,12.9129,12.5455,12.6203,128111.91373285,0
+CTO.US,D,20210127,000000,12.5364,12.5364,12.2284,12.2284,127119.21607978,0
+CTO.US,D,20210128,000000,12.2022,12.655,12.1849,12.4043,115907.75856021,0
+CTO.US,D,20210129,000000,12.3494,12.5455,12.055,12.1501,173871.15251429,0
+CTO.US,D,20210201,000000,12.7849,12.8596,12.205,12.5254,93741.73971882,0
+CTO.US,D,20210202,000000,12.3062,13.1078,12.2369,13.1078,137366.51996825,0
+CTO.US,D,20210203,000000,13.0933,13.1973,12.055,12.6522,197569.03386826,0
+CTO.US,D,20210204,000000,12.7587,13.1135,12.6776,13.1135,80145.270585464,0
+CTO.US,D,20210205,000000,13.0617,13.1165,12.7616,12.9028,63814.918458653,0
+CTO.US,D,20210208,000000,12.9205,13.1162,12.6809,12.7906,260553.00413169,0
+CTO.US,D,20210209,000000,12.975,13.4394,12.8337,13.1743,317216.059307,0
+CTO.US,D,20210210,000000,13.3733,13.5343,13.232,13.2923,128866.74453616,0
+CTO.US,D,20210211,000000,13.3874,13.6642,13.3874,13.6097,155019.41177983,0
+CTO.US,D,20210212,000000,13.6904,14.1695,13.6702,14.0193,273337.55441779,0
+CTO.US,D,20210216,000000,14.1145,14.3248,14.1028,14.2009,126595.90901027,0
+CTO.US,D,20210217,000000,14.2182,14.4169,14.1319,14.1601,300292.62583472,0
+CTO.US,D,20210218,000000,14.1994,14.2614,13.6324,13.6788,143449.56820659,0
+CTO.US,D,20210219,000000,14.4201,14.4201,14.0511,14.2527,272826.93358027,0
+CTO.US,D,20210222,000000,14.2901,14.4358,13.985,14.2381,301526.36189558,0
+CTO.US,D,20210223,000000,14.0858,14.4487,13.9269,14.3996,146224.68145401,0
+CTO.US,D,20210224,000000,14.4232,15.3443,14.4027,14.876,250889.26691467,0
+CTO.US,D,20210225,000000,14.9333,15.2594,14.5121,14.5587,134854.64603458,0
+CTO.US,D,20210226,000000,14.7779,15.1124,14.4484,14.9249,157921.38734714,0
+CTO.US,D,20210301,000000,15.3312,15.5422,15.1408,15.1818,143436.8819746,0
+CTO.US,D,20210302,000000,15.2849,15.2969,14.7142,14.9532,118397.43158789,0
+CTO.US,D,20210303,000000,15.0862,15.7292,15.0746,15.6429,147141.26171516,0
+CTO.US,D,20210304,000000,15.5794,16.0665,15.3502,15.8824,273968.69445921,0
+CTO.US,D,20210305,000000,15.9486,16.001,15.4426,15.5737,160912.16653834,0
+CTO.US,D,20210308,000000,15.5245,15.6311,15.1699,15.4584,261244.40377504,0
+CTO.US,D,20210309,000000,15.5365,15.593,15.1818,15.2534,118115.16292616,0
+CTO.US,D,20210310,000000,15.4813,15.7436,15.4349,15.6601,136411.88101114,0
+CTO.US,D,20210311,000000,15.8537,16.1791,15.6318,16.1791,129386.88004767,0
+CTO.US,D,20210312,000000,16.1791,16.4102,15.92,16.1674,184797.16981413,0
+CTO.US,D,20210315,000000,16.1706,16.3408,16.0499,16.1706,225586.5772142,0
+CTO.US,D,20210316,000000,16.1129,16.344,15.9369,16.1072,118362.54444992,0
+CTO.US,D,20210317,000000,16.1819,16.2859,15.9773,16.1993,168032.31424173,0
+CTO.US,D,20210318,000000,16.2254,16.3002,15.9029,16.058,273248.75079388,0
+CTO.US,D,20210319,000000,15.9318,16.0287,15.3151,15.3151,496129.9890366,0
+CTO.US,D,20210322,000000,15.2919,15.418,14.8041,14.8041,187524.7096916,0
+CTO.US,D,20210323,000000,14.8218,15.1566,14.3343,14.4752,220353.50651907,0
+CTO.US,D,20210324,000000,14.578,14.8974,14.4049,14.4607,617093.21104409,0
+CTO.US,D,20210325,000000,14.5691,15.271,14.3742,14.9659,319065.07761927,0
+CTO.US,D,20210326,000000,15.0242,15.1481,14.7822,15.0422,247961.91888339,0
+CTO.US,D,20210329,000000,15.0422,15.4473,14.9835,15.2212,170820.11372113,0
+CTO.US,D,20210330,000000,15.2212,15.7822,15.2124,15.547,257425.84794659,0
+CTO.US,D,20210331,000000,15.6586,15.6586,15.2389,15.2742,254736.36676509,0
+CTO.US,D,20210401,000000,15.4117,15.5942,15.4117,15.5766,129697.69273138,0
+CTO.US,D,20210405,000000,15.5766,15.703,15.4501,15.5325,207235.94264327,0
+CTO.US,D,20210406,000000,15.5356,15.7175,15.4915,15.547,147071.48743922,0
+CTO.US,D,20210407,000000,15.644,15.644,15.418,15.506,219991.9489074,0
+CTO.US,D,20210408,000000,15.653,15.653,15.424,15.5413,171676.43438034,0
+CTO.US,D,20210409,000000,15.4883,15.5942,15.3329,15.5208,118765.33231555,0
+CTO.US,D,20210412,000000,15.5413,15.8322,15.5208,15.7059,114017.50999396,0
+CTO.US,D,20210413,000000,15.7674,15.7999,15.6119,15.6381,136893.95782668,0
+CTO.US,D,20210414,000000,15.5942,15.7115,15.4858,15.6352,205643.82052875,0
+CTO.US,D,20210415,000000,15.7822,15.7822,15.4473,15.5971,106348.6827571,0
+CTO.US,D,20210416,000000,15.6939,15.7238,15.4915,15.5737,178301.81903618,0
+CTO.US,D,20210419,000000,15.5208,15.6586,15.4517,15.6031,98702.056426204,0
+CTO.US,D,20210420,000000,15.4593,15.6087,15.271,15.465,142104.82761584,0
+CTO.US,D,20210421,000000,15.3621,15.6352,15.3594,15.5854,59837.784730349,0
+CTO.US,D,20210422,000000,15.6409,15.6409,15.2801,15.3445,196040.34291368,0
+CTO.US,D,20210423,000000,15.2919,15.4353,15.1654,15.2919,122168.41404638,0
+CTO.US,D,20210426,000000,15.2417,15.4826,15.2417,15.365,94499.742080114,0
+CTO.US,D,20210427,000000,15.4794,15.5854,15.2742,15.4621,169478.54468838,0
+CTO.US,D,20210428,000000,15.4094,15.5854,15.4094,15.5031,80148.442143462,0
+CTO.US,D,20210429,000000,15.4971,15.6999,15.4447,15.5854,139520.00784824,0
+CTO.US,D,20210430,000000,15.5561,15.6746,15.509,15.5646,604787.56601555,0
+CTO.US,D,20210503,000000,15.4769,15.6734,15.3514,15.5325,227952.55948,0
+CTO.US,D,20210504,000000,15.4794,15.5678,14.8451,14.8892,285928.63966608,0
+CTO.US,D,20210505,000000,15.0188,15.0832,14.5307,14.6808,174324.68530788,0
+CTO.US,D,20210506,000000,14.6836,15.145,14.6836,15.145,228745.44897927,0
+CTO.US,D,20210507,000000,15.0803,15.5883,15.045,15.4621,129313.93421374,0
+CTO.US,D,20210510,000000,15.4621,15.5295,15.0242,15.0598,127131.90231177,0
+CTO.US,D,20210511,000000,14.9775,14.9775,14.6631,14.7249,225003.01054274,0
+CTO.US,D,20210512,000000,14.7278,14.8889,14.7101,14.8306,288979.67845925,0
+CTO.US,D,20210513,000000,14.8627,15.2405,14.8627,15.1481,94461.683384149,0
+CTO.US,D,20210514,000000,15.2124,15.3473,15.1241,15.3063,99624.979803348,0
+CTO.US,D,20210517,000000,15.271,15.4416,15.1272,15.3416,73386.680493748,0
+CTO.US,D,20210518,000000,15.4208,15.5942,15.2329,15.2449,96139.437564588,0
+CTO.US,D,20210519,000000,15.1181,15.1979,14.8218,15.145,133370.35689197,0
+CTO.US,D,20210520,000000,15.098,15.3386,14.917,15.2947,92035.441516407,0
+CTO.US,D,20210521,000000,15.4031,15.5737,15.265,15.5737,88296.174637884,0
+CTO.US,D,20210524,000000,15.6678,15.85,15.4769,15.785,152532.91031015,0
+CTO.US,D,20210525,000000,15.785,15.8376,15.3534,15.3534,176107.10090222,0
+CTO.US,D,20210526,000000,15.418,15.7115,15.3887,15.544,103361.07512387,0
+CTO.US,D,20210527,000000,15.6826,15.6826,15.4769,15.4769,75863.667289446,0
+CTO.US,D,20210528,000000,15.697,15.697,15.4942,15.512,104404.5177049,0
+CTO.US,D,20210601,000000,15.7115,16.1054,15.5914,16.1054,153243.33930148,0
+CTO.US,D,20210602,000000,16.1668,16.1668,15.8701,15.9464,104734.35973659,0
+CTO.US,D,20210603,000000,15.8581,15.9789,15.7938,15.7938,88816.3101494,0
+CTO.US,D,20210604,000000,15.7762,15.7762,15.6087,15.7147,90839.764151518,0
+CTO.US,D,20210607,000000,15.7584,16.2138,15.7147,16.1668,104969.05502838,0
+CTO.US,D,20210608,000000,16.2664,16.3579,16.1873,16.2958,164594.34537293,0
+CTO.US,D,20210609,000000,16.3225,16.466,16.2986,16.3781,132828.02047447,0
+CTO.US,D,20210610,000000,16.4433,16.4433,16.2842,16.3579,179091.53697744,0
+CTO.US,D,20210611,000000,16.4194,16.4194,16.1756,16.2405,141213.61981867,0
+CTO.US,D,20210614,000000,16.3225,16.4225,16.2872,16.4017,206674.57687779,0
+CTO.US,D,20210615,000000,16.4784,16.4798,16.1904,16.3841,219034.1383923,0
+CTO.US,D,20210616,000000,16.4225,16.466,16.2459,16.3195,177527.95888489,0
+CTO.US,D,20210617,000000,16.2551,16.5013,16.061,16.3696,291402.74876899,0
+CTO.US,D,20210618,000000,16.0104,16.1949,15.544,15.544,303121.65556809,0
+CTO.US,D,20210621,000000,15.6996,15.9987,15.587,15.9032,204213.44787208,0
+CTO.US,D,20210622,000000,15.9209,16.0136,15.586,15.8853,165326.97527024,0
+CTO.US,D,20210623,000000,15.936,16.4593,15.9241,16.3099,195310.88457436,0
+CTO.US,D,20210624,000000,16.3099,16.4468,15.9493,16.0855,102999.51751221,0
+CTO.US,D,20210625,000000,16.0855,16.1573,15.8969,15.8969,307273.22498623,0
+CTO.US,D,20210628,000000,15.8493,16.094,15.6544,16.094,189992.18181331,0
+CTO.US,D,20210629,000000,16.1958,16.2949,15.9209,15.9416,89215.926457028,0
+CTO.US,D,20210630,000000,15.9836,16.1069,15.9476,16.0047,178136.89802034,0
+CTO.US,D,20210701,000000,16.0432,16.3576,15.9688,16.3304,136123.26923341,0
+CTO.US,D,20210702,000000,16.3607,16.4802,16.2794,16.4263,117541.11092868,0
+CTO.US,D,20210706,000000,16.5158,16.5158,16.217,16.3845,182640.51037615,0
+CTO.US,D,20210707,000000,16.3875,16.5667,16.2302,16.5134,124156.98091054,0
+CTO.US,D,20210708,000000,16.4114,16.4383,15.9896,16.112,150065.43818843,0
+CTO.US,D,20210709,000000,16.205,16.504,16.1303,16.4623,66929.388411757,0
+CTO.US,D,20210712,000000,16.3516,16.5909,16.2889,16.5519,100173.65933684,0
+CTO.US,D,20210713,000000,16.5519,16.5616,16.2768,16.3484,86859.458865221,0
+CTO.US,D,20210714,000000,16.3664,16.5758,16.3428,16.3993,90579.69639576,0
+CTO.US,D,20210715,000000,16.4292,16.6268,16.3724,16.6117,96047.462382674,0
+CTO.US,D,20210716,000000,16.6533,16.806,16.4468,16.5398,139370.94462238,0
+CTO.US,D,20210719,000000,16.3875,16.3875,15.6695,15.7476,200264.85816575,0
+CTO.US,D,20210720,000000,15.8429,16.5188,15.8429,16.2409,334602.5402468,0
+CTO.US,D,20210721,000000,16.3333,16.525,16.2614,16.4055,110436.82101529,0
+CTO.US,D,20210722,000000,16.2949,16.2949,16.076,16.0972,58534.274393563,0
+CTO.US,D,20210723,000000,16.2614,16.2614,16.1148,16.217,70868.463444093,0
+CTO.US,D,20210726,000000,16.2708,16.3661,16.0823,16.199,85092.901060863,0
+CTO.US,D,20210727,000000,16.0792,16.3936,16.0792,16.2381,64113.044910372,0
+CTO.US,D,20210728,000000,16.3516,16.4351,16.1778,16.3333,64566.577703953,0
+CTO.US,D,20210729,000000,16.468,16.5366,16.256,16.4023,85882.61900213,0
+CTO.US,D,20210730,000000,16.2949,16.9285,16.2497,16.8028,179072.50762946,0
+CTO.US,D,20210802,000000,16.7672,16.9241,16.1902,16.2593,118324.48575396,0
+CTO.US,D,20210803,000000,16.2708,16.4351,16.1482,16.2593,64493.631870021,0
+CTO.US,D,20210804,000000,16.2381,16.2529,16.0167,16.0404,97243.139747564,0
+CTO.US,D,20210805,000000,16.0284,16.2438,16.0284,16.2201,76130.078161198,0
+CTO.US,D,20210806,000000,16.2106,16.4084,16.205,16.3724,96684.945540083,0
+CTO.US,D,20210809,000000,16.3755,16.3755,16.2116,16.2973,64620.494189904,0
+CTO.US,D,20210810,000000,16.2973,16.4468,16.0855,16.4351,77284.525272124,0
+CTO.US,D,20210811,000000,16.4351,16.4468,16.292,16.3544,46396.721938852,0
+CTO.US,D,20210812,000000,16.2646,16.4415,16.0823,16.4023,94490.227406125,0
+CTO.US,D,20210813,000000,16.4802,16.5626,16.3112,16.3936,50024.984287478,0
+CTO.US,D,20210816,000000,16.4383,16.7463,16.3068,16.5845,98261.209864615,0
+CTO.US,D,20210817,000000,16.4531,16.4531,16.0823,16.2614,64756.871183775,0
+CTO.US,D,20210818,000000,16.2201,16.3099,15.9328,16.0284,82914.040716887,0
+CTO.US,D,20210819,000000,15.9328,16.1214,15.6336,15.8641,107918.60396564,0
+CTO.US,D,20210820,000000,15.7774,16.2768,15.7604,16.199,105898.32152151,0
+CTO.US,D,20210823,000000,16.2794,16.2973,16.0016,16.2466,72929.976142176,0
+CTO.US,D,20210824,000000,16.2593,16.3576,16.0167,16.1751,78419.943035068,0
+CTO.US,D,20210825,000000,16.1242,16.2593,16.0899,16.1543,105717.54271568,0
+CTO.US,D,20210826,000000,16.1751,16.223,15.9836,16.1034,77414.559150005,0
+CTO.US,D,20210827,000000,16.1842,16.6423,16.1482,16.5487,86751.625893321,0
+CTO.US,D,20210830,000000,16.5667,16.6565,16.4235,16.5578,93354.80964318,0
+CTO.US,D,20210831,000000,16.5993,16.8208,16.5134,16.7731,74851.940288388,0
+CTO.US,D,20210901,000000,16.8151,17.1288,16.573,17.0364,144359.80535175,0
+CTO.US,D,20210902,000000,17.1023,17.3773,16.927,17.126,271726.40295529,0
+CTO.US,D,20210903,000000,17.1648,17.3445,16.7823,16.9945,164990.79012256,0
+CTO.US,D,20210907,000000,17.0601,17.1739,16.7851,16.8599,181638.29804908,0
+CTO.US,D,20210908,000000,16.6467,17.0288,16.4487,16.659,176833.38768355,0
+CTO.US,D,20210909,000000,16.6495,16.7275,16.4613,16.5798,75238.870364028,0
+CTO.US,D,20210910,000000,16.6438,16.6438,16.309,16.443,117950.2419103,0
+CTO.US,D,20210913,000000,16.4398,16.5282,16.3724,16.4701,92710.983369778,0
+CTO.US,D,20210914,000000,16.531,16.6073,16.2936,16.5889,77931.523103523,0
+CTO.US,D,20210915,000000,16.5767,16.6678,16.4821,16.6101,112710.82809918,0
+CTO.US,D,20210916,000000,16.4976,16.5858,16.3856,16.537,87170.271548932,0
+CTO.US,D,20210917,000000,16.6073,16.6678,16.2907,16.3698,241076.4664718,0
+CTO.US,D,20210920,000000,16.3059,16.4459,16.0318,16.1567,130509.61157863,0
+CTO.US,D,20210921,000000,16.2542,16.3909,16.1353,16.2296,79111.342678426,0
+CTO.US,D,20210922,000000,16.2024,16.5188,16.2024,16.4885,109986.45977972,0
+CTO.US,D,20210923,000000,16.6193,16.735,16.525,16.659,43770.671917295,0
+CTO.US,D,20210924,000000,16.5919,16.5919,16.4398,16.4613,35324.812971148,0
+CTO.US,D,20210927,000000,16.3818,16.6861,16.2328,16.2781,96865.724345914,0
+CTO.US,D,20210928,000000,16.3274,16.3333,16.1385,16.1445,66888.158157793,0
+CTO.US,D,20210929,000000,16.1658,16.4947,16.1321,16.3667,76247.425807091,0
+CTO.US,D,20210930,000000,16.4976,16.5067,16.2422,16.3667,107392.12533813,0
+CTO.US,D,20211001,000000,16.3484,16.8022,16.3178,16.659,155336.56757954,0
+CTO.US,D,20211004,000000,16.7441,16.8965,16.659,16.7473,138720.77523299,0
+CTO.US,D,20211005,000000,16.7228,16.7228,16.3909,16.3942,77509.705889916,0
+CTO.US,D,20211006,000000,16.3274,16.4953,16.0684,16.4701,88816.3101494,0
+CTO.US,D,20211007,000000,16.525,16.7441,16.3788,16.4701,52644.691193041,0
+CTO.US,D,20211008,000000,16.467,16.467,16.1902,16.2264,74271.545174927,0
+CTO.US,D,20211011,000000,16.1778,16.3957,16.1778,16.2845,57221.249382783,0
+CTO.US,D,20211012,000000,16.2264,16.4001,16.2192,16.3452,32311.832873949,0
+CTO.US,D,20211013,000000,16.3882,16.4336,16.2428,16.4093,30088.570718017,0
+CTO.US,D,20211014,000000,16.4701,16.5919,16.3737,16.4734,75854.152615456,0
+CTO.US,D,20211015,000000,16.6161,16.6376,16.2907,16.2907,82473.194155299,0
+CTO.US,D,20211018,000000,16.2419,16.4398,16.2003,16.2724,55251.711866613,0
+CTO.US,D,20211019,000000,16.321,16.3499,16.1687,16.2358,44699.938410428,0
+CTO.US,D,20211020,000000,16.2447,16.5736,16.1476,16.5736,48654.871232752,0
+CTO.US,D,20211021,000000,16.5524,16.5524,16.1614,16.2479,55489.578716394,0
+CTO.US,D,20211022,000000,16.3484,16.3909,16.0439,16.1748,61582.14162873,0
+CTO.US,D,20211025,000000,16.1353,16.4398,16.0805,16.2845,58248.834173827,0
+CTO.US,D,20211026,000000,16.3882,16.5828,16.2264,16.4153,83383.43130045,0
+CTO.US,D,20211027,000000,16.3361,16.6225,16.2936,16.4821,72841.172518258,0
+CTO.US,D,20211028,000000,16.443,16.6073,16.309,16.4459,48223.539345153,0
+CTO.US,D,20211029,000000,16.5401,16.7198,16.321,16.321,87966.33260619,0
+CTO.US,D,20211101,000000,16.455,16.6316,16.3301,16.4795,82644.458287139,0
+CTO.US,D,20211102,000000,16.5282,16.5889,16.2876,16.4093,377472.48969295,0
+CTO.US,D,20211103,000000,16.4276,16.5767,16.4276,16.5401,384966.88123996,0
+CTO.US,D,20211104,000000,16.5158,16.6559,16.3667,16.5067,81150.654470531,0
+CTO.US,D,20211105,000000,16.671,17.2647,16.671,17.1979,121870.28759466,0
+CTO.US,D,20211108,000000,17.3258,17.3258,16.7441,16.7959,110097.4643096,0
+CTO.US,D,20211109,000000,16.8757,16.9178,16.6678,16.863,42822.376076175,0
+CTO.US,D,20211110,000000,16.869,17.1036,16.8523,17.0121,44249.577174847,0
+CTO.US,D,20211111,000000,17.0241,17.1979,16.8932,17.1979,48277.455831102,0
+CTO.US,D,20211112,000000,17.1657,17.1796,16.9419,16.945,41078.019177797,0
+CTO.US,D,20211115,000000,17.0456,17.1673,16.9178,17.137,110839.60888092,0
+CTO.US,D,20211116,000000,17.0364,17.4504,16.9419,17.417,296210.83069252,0
+CTO.US,D,20211117,000000,17.4627,17.4627,17.0273,17.3258,148219.59143415,0
+CTO.US,D,20211118,000000,17.2572,17.5173,17.2496,17.4595,132618.69764667,0
+CTO.US,D,20211119,000000,17.4595,17.5157,17.073,17.3836,129770.63856532,0
+CTO.US,D,20211122,000000,17.3836,17.6541,17.1275,17.5633,98974.810413954,0
+CTO.US,D,20211123,000000,17.4536,17.6633,17.137,17.1796,152402.87643226,0
+CTO.US,D,20211124,000000,17.0153,17.2647,16.9211,17.1979,126437.33111041,0
+CTO.US,D,20211126,000000,17.003,17.0487,16.455,16.7258,121829.0573407,0
+CTO.US,D,20211129,000000,16.9298,17.2647,16.5282,16.9604,198032.08133582,0
+CTO.US,D,20211130,000000,16.7838,16.9667,16.5858,16.7198,150851.98457171,0
+CTO.US,D,20211201,000000,16.9481,17.0639,16.5736,16.5858,125952.08273686,0
+CTO.US,D,20211202,000000,16.6741,17.0409,16.5919,16.8813,123608.30137704,0
+CTO.US,D,20211203,000000,17.0273,17.1348,16.6057,16.7171,80256.275115362,0
+CTO.US,D,20211206,000000,16.8356,17.1218,16.7684,16.8718,97192.394819611,0
+CTO.US,D,20211207,000000,17.0456,17.1093,16.8801,16.9633,112228.75128362,0
+CTO.US,D,20211208,000000,16.8549,17.2363,16.8549,17.1338,87097.325714998,0
+CTO.US,D,20211209,000000,17.0503,17.073,16.8952,16.951,73624.547343528,0
+CTO.US,D,20211210,000000,16.9074,17.0254,16.8176,16.9913,98673.512404233,0
+CTO.US,D,20211213,000000,17.0689,17.2268,16.9727,17.1493,175247.60868502,0
+CTO.US,D,20211214,000000,17.2052,17.354,17.1046,17.1959,122196.95806835,0
+CTO.US,D,20211215,000000,17.2858,17.388,17.0191,17.3076,116098.05204003,0
+CTO.US,D,20211216,000000,17.3694,17.4454,16.9882,17.2454,165520.44030806,0
+CTO.US,D,20211217,000000,17.1805,17.2486,17.0285,17.1959,120382.82689404,0
+CTO.US,D,20211220,000000,17.0503,17.1959,16.7559,17.1557,157249.01705175,0
+CTO.US,D,20211221,000000,17.3602,17.7909,17.3602,17.7569,388836.18199636,0
+CTO.US,D,20211222,000000,17.8222,18.2475,17.7537,18.163,114426.64097559,0
+CTO.US,D,20211223,000000,18.2901,18.6003,18.0811,18.5259,188628.41187457,0
+CTO.US,D,20211227,000000,18.5382,18.7551,18.4203,18.6467,166779.54883289,0
+CTO.US,D,20211228,000000,18.6589,18.8049,18.5817,18.6375,142818.42816518,0
+CTO.US,D,20211229,000000,18.7242,18.9847,18.5988,18.8885,173220.98312491,0
+CTO.US,D,20211230,000000,18.9783,19.1209,18.9134,18.9783,104081.0187892,0
+CTO.US,D,20211231,000000,19.0559,19.1209,18.8807,19.0405,365290.53542629,0
+CTO.US,D,20220103,000000,19.1707,19.5626,19.0963,19.5301,179970.05854263,0
+CTO.US,D,20220104,000000,19.5301,19.8215,19.1335,19.2265,165704.3906719,0
+CTO.US,D,20220105,000000,19.2048,19.3378,18.9134,19.0001,112263.6384216,0
+CTO.US,D,20220106,000000,19.0001,19.4062,19.0001,19.3038,83202.65249462,0
+CTO.US,D,20220107,000000,19.428,19.6078,19.3472,19.4465,202358.0864438,0
+CTO.US,D,20220110,000000,19.5488,19.5488,19.2665,19.4371,125378.03073939,0
+CTO.US,D,20220111,000000,19.4403,19.7549,19.2324,19.6759,162539.17579084,0
+CTO.US,D,20220112,000000,19.7535,19.7535,19.4311,19.4683,103037.57620818,0
+CTO.US,D,20220113,000000,19.4526,20.1037,19.4526,19.9703,208054.20460651,0
+CTO.US,D,20220114,000000,19.9952,19.9952,19.5643,19.8899,146091.47601814,0
+CTO.US,D,20220118,000000,19.8868,19.8868,19.5784,19.7347,155834.50218507,0
+CTO.US,D,20220119,000000,19.6109,19.7767,19.4712,19.4712,155133.58786772,0
+CTO.US,D,20220120,000000,19.6045,19.654,18.4824,18.5073,296629.47634813,0
+CTO.US,D,20220121,000000,18.4049,18.699,18.0734,18.6032,190791.41442856,0
+CTO.US,D,20220124,000000,18.3646,18.4585,17.7664,18.3862,201774.51977235,0
+CTO.US,D,20220125,000000,18.1971,18.5058,17.9833,18.3181,121790.99864474,0
+CTO.US,D,20220126,000000,18.5537,18.6985,17.8593,18.0205,127449.05811148,0
+CTO.US,D,20220127,000000,18.3058,18.332,17.8902,17.9183,139672.2426321,0
+CTO.US,D,20220128,000000,17.8159,17.9769,17.4346,17.9647,110439.99257329,0
+CTO.US,D,20220131,000000,17.8685,18.1784,17.8095,18.163,108378.4798752,0
+CTO.US,D,20220201,000000,18.0731,18.2438,17.9539,18.2188,78109.130351358,0
+CTO.US,D,20220202,000000,18.4669,18.6871,18.1403,18.2932,83450.034018391,0
+CTO.US,D,20220203,000000,18.3771,18.473,18.1475,18.1693,63256.724251172,0
+CTO.US,D,20220204,000000,18.0981,18.2251,17.8004,18.0981,103919.26933135,0
+CTO.US,D,20220207,000000,17.9801,18.2607,17.9801,18.1693,88007.562860153,0
+CTO.US,D,20220208,000000,18.0917,18.4049,18.0576,18.3244,60506.983467728,0
+CTO.US,D,20220209,000000,18.5659,18.5659,18.2343,18.5505,79989.864243607,0
+CTO.US,D,20220210,000000,18.4421,18.7025,18.3957,18.5599,109694.67644398,0
+CTO.US,D,20220211,000000,18.5537,18.7429,18.1352,18.2747,125837.90664897,0
+CTO.US,D,20220214,000000,18.473,18.4888,18.0546,18.0546,87750.666662391,0
+CTO.US,D,20220215,000000,18.2166,18.5164,17.9398,18.0454,100627.19213042,0
+CTO.US,D,20220216,000000,18.1226,18.535,18.0114,18.5042,79986.692685611,0
+CTO.US,D,20220217,000000,18.4451,18.5243,18.2901,18.4143,49311.38373814,0
+CTO.US,D,20220218,000000,18.2996,18.5786,18.1384,18.3707,66827.898555851,0
+CTO.US,D,20220222,000000,18.1816,18.38,18.0173,18.2097,62000.787284337,0
+CTO.US,D,20220223,000000,18.1599,18.3538,18.0359,18.1352,111356.57283444,0
+CTO.US,D,20220224,000000,17.9801,18.873,17.9801,18.7333,142320.49355964,0
+CTO.US,D,20220225,000000,19.0808,19.335,18.7831,19.335,85038.984574914,0
+CTO.US,D,20220228,000000,19.118,19.4993,18.9815,19.434,132263.48315099,0
+CTO.US,D,20220301,000000,19.7038,19.8401,19.3907,19.6448,211365.31115543,0
+CTO.US,D,20220302,000000,19.8061,20.3238,19.8061,20.1037,160122.44859709,0
+CTO.US,D,20220303,000000,20.0787,20.5407,19.9612,20.5221,132422.06105084,0
+CTO.US,D,20220304,000000,20.3705,20.7021,20.2928,20.5655,115060.952575,0
+CTO.US,D,20220307,000000,20.8043,20.8043,19.9984,20.0945,166820.77908685,0
+CTO.US,D,20220308,000000,20.3455,20.5099,19.8559,19.9209,248650.14696875,0
+CTO.US,D,20220309,000000,20.1825,20.3497,19.7979,20.0028,199624.20345035,0
+CTO.US,D,20220310,000000,20.0217,20.3812,19.8735,20.2046,64446.058500064,0
+CTO.US,D,20220311,000000,20.3339,20.4947,20.1131,20.1983,126345.3559285,0
+CTO.US,D,20220314,000000,20.1825,20.441,19.8925,19.9366,107902.74617564,0
+CTO.US,D,20220315,000000,20.1195,20.1308,19.8893,20.0059,63117.175699302,0
+CTO.US,D,20220316,000000,20.0784,20.2582,19.7064,20.0312,99761.356797222,0
+CTO.US,D,20220317,000000,20.0847,20.3938,20.0847,20.3086,52397.309669272,0
+CTO.US,D,20220318,000000,20.3023,20.4379,20.0123,20.4379,100554.24629649,0
+CTO.US,D,20220321,000000,20.4379,20.4947,20.2203,20.4442,73491.341907652,0
+CTO.US,D,20220322,000000,20.4537,20.5168,20.1983,20.2456,58090.256273976,0
+CTO.US,D,20220323,000000,20.1951,20.2077,19.8326,19.8798,86849.944191228,0
+CTO.US,D,20220324,000000,19.9619,20.0721,19.8011,20.069,55080.447734776,0
+CTO.US,D,20220325,000000,20.0879,20.3622,20.0879,20.2897,51766.169627856,0
+CTO.US,D,20220328,000000,20.274,20.4284,20.11,20.3874,78321.624737162,0
+CTO.US,D,20220329,000000,20.4947,20.6113,20.3354,20.5262,146227.853012,0
+CTO.US,D,20220330,000000,20.482,20.5294,20.337,20.4064,90779.504549576,0
+CTO.US,D,20220331,000000,20.5388,21.1725,20.3874,20.9109,304263.41644703,0
+CTO.US,D,20220401,000000,20.9109,21.1411,20.873,21.1221,108933.50252469,0
+CTO.US,D,20220404,000000,21.2357,21.2451,20.5988,20.7816,94039.866170544,0
+CTO.US,D,20220405,000000,20.7784,21.1253,20.6743,20.7564,104483.80665482,0
+CTO.US,D,20220406,000000,20.8668,21.0874,20.624,20.6554,138562.19733313,0
+CTO.US,D,20220407,000000,20.5766,20.6886,20.1257,20.1667,55499.093390387,0
+CTO.US,D,20220408,000000,20.0343,20.4632,19.801,20.277,85562.291644426,0
+CTO.US,D,20220411,000000,20.4222,20.5309,20.1478,20.2235,74902.685216338,0
+CTO.US,D,20220412,000000,20.3307,20.5608,20.1131,20.2266,75121.522718136,0
+CTO.US,D,20220413,000000,20.3244,20.8604,20.3244,20.8604,124632.7146101,0
+CTO.US,D,20220414,000000,20.873,20.92,20.4978,20.5514,54801.350631032,0
+CTO.US,D,20220418,000000,20.4947,20.747,20.3969,20.482,43050.728251962,0
+CTO.US,D,20220419,000000,20.4348,20.728,20.3402,20.4852,72432.041536637,0
+CTO.US,D,20220420,000000,20.6839,20.8478,20.5136,20.7816,63497.762658945,0
+CTO.US,D,20220421,000000,20.8951,20.8951,20.4109,20.4914,72305.179216755,0
+CTO.US,D,20220422,000000,20.4852,20.4978,20.0217,20.069,84674.255405251,0
+CTO.US,D,20220425,000000,20.0565,20.1353,19.5488,20.0784,92679.267789807,0
+CTO.US,D,20220426,000000,20.0595,20.0595,19.4068,19.4415,77753.915855688,0
+CTO.US,D,20220427,000000,19.5771,20.2928,19.4307,20.2141,137670.98953596,0
+CTO.US,D,20220428,000000,20.3969,20.6524,20.274,20.5104,63916.408314558,0
+CTO.US,D,20220429,000000,20.2487,20.6113,19.9713,20.1068,107515.81610001,0
+CTO.US,D,20220502,000000,20.1353,20.46,19.2082,19.3627,150966.1606596,0
+CTO.US,D,20220503,000000,19.265,19.8293,19.2334,19.6875,81004.762802666,0
+CTO.US,D,20220504,000000,19.9524,20.2046,19.5755,20.1005,64772.728973762,0
+CTO.US,D,20220505,000000,19.9177,20.1763,19.2556,19.4857,161939.75132939,0
+CTO.US,D,20220506,000000,19.4762,19.7726,19.3722,19.5142,87300.30542681,0
+CTO.US,D,20220509,000000,19.4038,19.8641,18.9497,19.0222,175361.78477291,0
+CTO.US,D,20220510,000000,18.978,19.4384,18.7921,18.8803,102317.63254284,0
+CTO.US,D,20220511,000000,18.8456,19.2586,18.7737,18.9055,81867.42657786,0
+CTO.US,D,20220512,000000,18.8867,19.1484,18.6218,19.1011,103817.77947545,0
+CTO.US,D,20220513,000000,19.2334,19.9933,19.1357,19.7821,120183.01874023,0
+CTO.US,D,20220516,000000,20.0721,20.5198,19.9081,20.3086,130014.84853109,0
+CTO.US,D,20220517,000000,20.5168,20.7722,20.2645,20.4947,124467.79359424,0
+CTO.US,D,20220518,000000,20.4947,20.5294,19.9303,19.9586,65622.706516971,0
+CTO.US,D,20220519,000000,19.9586,20.3749,19.8545,19.8735,129672.3202674,0
+CTO.US,D,20220520,000000,19.9901,20.0565,19.287,19.369,104816.82024452,0
+CTO.US,D,20220523,000000,19.4699,20.047,19.4699,19.8168,79510.958986054,0
+CTO.US,D,20220524,000000,19.8641,20.2928,19.5488,20.2645,89878.78207841,0
+CTO.US,D,20220525,000000,20.274,20.5614,20.2172,20.3938,89964.414144332,0
+CTO.US,D,20220526,000000,20.6176,20.8257,20.5388,20.6397,108235.75976534,0
+CTO.US,D,20220527,000000,20.9613,21.0496,20.7753,20.892,190363.25409896,0
+CTO.US,D,20220531,000000,20.8699,20.9866,20.3749,20.7753,169354.85392649,0
+CTO.US,D,20220601,000000,20.9424,21.0465,20.4158,20.7847,168666.62584114,0
+CTO.US,D,20220602,000000,20.9455,20.9455,20.6302,20.8099,80411.681457216,0
+CTO.US,D,20220603,000000,20.6996,20.8099,20.5042,20.6428,119088.83123125,0
+CTO.US,D,20220606,000000,20.9329,20.9329,20.501,20.6208,124071.34884461,0
+CTO.US,D,20220607,000000,20.7059,20.8777,20.4978,20.8005,206379.62198406,0
+CTO.US,D,20220608,000000,20.6658,20.7844,20.2841,20.361,97462.830595864,0
+CTO.US,D,20220609,000000,20.1686,20.2536,19.9474,19.989,74354.340772233,0
+CTO.US,D,20220610,000000,19.8607,20.066,19.5367,19.9249,103910.26137774,0
+CTO.US,D,20220613,000000,19.5656,19.6662,19.1455,19.1711,168752.45934751,0
+CTO.US,D,20220614,000000,19.1775,19.1775,18.3019,18.4494,518485.04899345,0
+CTO.US,D,20220615,000000,18.4494,18.7188,18.3532,18.4077,229254.80062077,0
+CTO.US,D,20220616,000000,18.2858,18.5713,17.8849,18.504,261336.06887294,0
+CTO.US,D,20220617,000000,18.7317,18.9916,18.6226,18.6355,113631.29096086,0
+CTO.US,D,20220621,000000,18.976,19.3731,18.6836,19.1679,88973.297704641,0
+CTO.US,D,20220622,000000,18.9466,19.386,18.8888,19.1294,81225.780541699,0
+CTO.US,D,20220623,000000,19.0845,19.184,18.6725,18.953,71673.107468358,0
+CTO.US,D,20220624,000000,19.046,19.4886,19.046,19.4501,189662.96140458,0
+CTO.US,D,20220627,000000,19.5593,20.0019,19.3796,19.7099,84948.330035684,0
+CTO.US,D,20220628,000000,19.8928,20.0308,19.6346,19.6587,53004.24116184,0
+CTO.US,D,20220629,000000,19.7421,19.7806,19.2545,19.4501,84686.442131585,0
+CTO.US,D,20220630,000000,19.4694,19.848,19.3731,19.6041,116499.58705338,0
+CTO.US,D,20220701,000000,19.649,20.159,19.495,19.8703,298556.36762423,0
+CTO.US,D,20220705,000000,19.6779,19.9184,19.1871,19.8607,185869.74374601,0
+CTO.US,D,20220706,000000,19.9474,20.2071,19.7645,19.7741,105399.48902288,0
+CTO.US,D,20220707,000000,20.0917,20.0917,19.4758,19.495,77183.145831593,0
+CTO.US,D,20220708,000000,19.5624,19.6875,19.2834,19.5432,77960.495642174,0
+CTO.US,D,20220711,000000,19.5143,19.9376,19.3604,19.7548,60007.664121071,0
+CTO.US,D,20220712,000000,19.6779,20.0051,19.524,19.7164,54722.101104207,0
+CTO.US,D,20220713,000000,19.6201,19.981,19.4373,19.4854,69510.453784108,0
+CTO.US,D,20220714,000000,19.3892,19.5047,19.2353,19.3411,66967.439096285,0
+CTO.US,D,20220715,000000,19.7452,19.8511,19.495,19.7645,66300.248483461,0
+CTO.US,D,20220718,000000,19.7837,20.2071,19.7645,20.1686,58741.87258459,0
+CTO.US,D,20220719,000000,20.2071,20.746,20.2071,20.5247,75179.495517689,0
+CTO.US,D,20220720,000000,20.5247,20.8326,20.4765,20.5343,49878.214116082,0
+CTO.US,D,20220721,000000,20.5824,20.9384,20.313,20.9095,70843.795772043,0
+CTO.US,D,20220722,000000,20.7748,21.025,20.3804,20.5247,70155.820404925,0
+CTO.US,D,20220725,000000,20.669,20.7748,20.4221,20.6497,48030.449459381,0
+CTO.US,D,20220726,000000,20.5054,20.8615,20.3996,20.4477,57074.935290243,0
+CTO.US,D,20220727,000000,20.6305,20.8903,20.5248,20.8326,59224.078884202,0
+CTO.US,D,20220728,000000,20.9577,21.2078,20.7556,21.1694,103525.74342331,0
+CTO.US,D,20220729,000000,21.4292,21.5543,20.3514,20.3996,177062.20411409,0
+CTO.US,D,20220801,000000,20.515,21.381,20.491,20.7171,203272.81851605,0
+CTO.US,D,20220802,000000,20.7171,21.1597,20.4765,20.669,126726.72540355,0
+CTO.US,D,20220803,000000,20.8999,20.9095,20.3996,20.5728,153655.45306634,0
+CTO.US,D,20220804,000000,20.5247,20.7204,20.4573,20.6209,75000.746630764,0
+CTO.US,D,20220805,000000,20.4958,20.7844,20.4498,20.6787,72837.0537088,0
+CTO.US,D,20220808,000000,20.8422,21.0626,20.5536,20.7844,112963.06111033,0
+CTO.US,D,20220809,000000,20.823,21.0549,20.4477,20.6787,82058.209951158,0
+CTO.US,D,20220810,000000,21.025,21.0562,20.6794,20.9288,191420.31238012,0
+CTO.US,D,20220811,000000,21.1213,21.5543,21.0274,21.256,179747.59436882,0
+CTO.US,D,20220812,000000,21.458,22.199,21.458,21.7082,227707.3756636,0
+CTO.US,D,20220815,000000,21.6793,21.7756,21.3955,21.4965,163262.16650085,0
+CTO.US,D,20220816,000000,21.5928,21.8333,20.7267,20.948,280099.5058115,0
+CTO.US,D,20220817,000000,20.9769,21.2078,20.7171,21.1694,202592.11781293,0
+CTO.US,D,20220818,000000,21.2656,21.3425,21.1117,21.1117,94575.828224482,0
+CTO.US,D,20220819,000000,21.1021,21.2656,20.8999,21.1597,113876.55106152,0
+CTO.US,D,20220822,000000,21.0539,21.2271,20.9384,21.2174,213499.95686621,0
+CTO.US,D,20220823,000000,21.3233,21.3233,20.7171,20.8999,125764.39127975,0
+CTO.US,D,20220824,000000,20.9769,21.1694,20.6401,20.6401,141161.73726046,0
+CTO.US,D,20220825,000000,20.7652,21.1982,20.6787,21.1694,97121.960625449,0
+CTO.US,D,20220826,000000,21.1982,21.2367,20.6305,20.669,78008.300577049,0
+CTO.US,D,20220829,000000,20.5824,20.8253,20.4958,20.6305,83555.751498012,0
+CTO.US,D,20220830,000000,20.6209,20.6593,20.361,20.39,84463.006022928,0
+CTO.US,D,20220831,000000,20.4477,20.6453,20.313,20.313,103979.89030462,0
+CTO.US,D,20220901,000000,20.3226,20.4573,19.8126,19.9666,189714.92329032,0
+CTO.US,D,20220902,000000,20.0531,20.4179,19.9232,20.0724,92882.909987269,0
+CTO.US,D,20220906,000000,20.1879,20.313,19.4133,19.8126,156695.22338179,0
+CTO.US,D,20220907,000000,19.8223,20.2263,19.7837,20.1205,120834.24756131,0
+CTO.US,D,20220908,000000,20.0627,20.1686,19.6105,19.8511,155129.09214576,0
+CTO.US,D,20220909,000000,20.0079,20.0222,19.7236,19.9393,115571.68429047,0
+CTO.US,D,20220912,000000,20.1158,20.4736,19.9981,20.351,117461.92067328,0
+CTO.US,D,20220913,000000,20.1158,20.2655,19.1551,19.2923,186902.86038558,0
+CTO.US,D,20220914,000000,19.3707,19.4982,19.0865,19.2335,146368.35800713,0
+CTO.US,D,20220915,000000,19.0767,19.6745,19.0767,19.3903,118748.26070497,0
+CTO.US,D,20220916,000000,19.3021,20.057,19.2139,20.0177,295048.2517096,0
+CTO.US,D,20220919,000000,19.9099,20.0962,19.8315,20.0471,69767.370172366,0
+CTO.US,D,20220920,000000,19.9001,19.9001,19.5276,19.5276,105239.14013426,0
+CTO.US,D,20220921,000000,19.6158,19.7566,19.3707,19.4296,100235.57323859,0
+CTO.US,D,20220922,000000,19.4688,19.4688,19.0668,19.1551,134418.96297842,0
+CTO.US,D,20220923,000000,19.0276,19.2041,18.812,19.0276,138627.87572287,0
+CTO.US,D,20220926,000000,18.8512,19.0865,18.3414,18.5865,180989.36858248,0
+CTO.US,D,20220927,000000,18.6061,18.8071,18.2532,18.2532,144638.2765688,0
+CTO.US,D,20220928,000000,18.4787,19.1551,18.263,18.9296,111964.62770676,0
+CTO.US,D,20220929,000000,18.9296,18.9982,17.9885,18.165,114415.91644281,0
+CTO.US,D,20220930,000000,18.3316,18.4885,18.116,18.3708,100929.23796623,0
+CTO.US,D,20221003,000000,18.3806,18.7041,18.1258,18.4493,104886.18719931,0
+CTO.US,D,20221004,000000,18.4493,19.1355,18.1803,18.4002,171769.74827605,0
+CTO.US,D,20221005,000000,18.165,18.3372,17.6552,18.0473,113650.84505203,0
+CTO.US,D,20221006,000000,17.9199,18.0473,17.469,17.4886,80410.02326564,0
+CTO.US,D,20221007,000000,17.469,17.9689,17.3905,17.518,107949.53304798,0
+CTO.US,D,20221010,000000,17.3023,17.5474,17.0474,17.1259,98979.836062531,0
+CTO.US,D,20221011,000000,17.1357,17.4592,17.0131,17.3219,74973.936010387,0
+CTO.US,D,20221012,000000,17.469,17.469,17.1792,17.2337,68393.301954534,0
+CTO.US,D,20221013,000000,16.969,17.8842,16.8416,17.8219,89212.424640303,0
+CTO.US,D,20221014,000000,18.0571,18.2336,17.469,17.518,54844.397671503,0
+CTO.US,D,20221017,000000,17.9101,18.4395,17.8749,18.1944,114168.0333122,0
+CTO.US,D,20221018,000000,18.5571,18.8218,18.1748,18.4591,112517.5192985,0
+CTO.US,D,20221019,000000,18.4591,18.5865,18.0081,18.1356,68717.692224223,0
+CTO.US,D,20221020,000000,18.1356,18.5767,18.1356,18.214,55510.519829071,0
+CTO.US,D,20221021,000000,18.3414,18.6551,18.1454,18.5081,81721.865677022,0
+CTO.US,D,20221024,000000,18.5375,18.9198,18.5375,18.812,97867.932307938,0
+CTO.US,D,20221025,000000,18.8414,20.0275,18.8414,19.5766,171215.83658913,0
+CTO.US,D,20221026,000000,19.606,19.8511,19.508,19.6158,78182.135375703,0
+CTO.US,D,20221027,000000,19.7825,19.8805,19.459,19.6844,73138.784767715,0
+CTO.US,D,20221028,000000,19.606,20.253,19.5026,20.0471,122526.69328021,0
+CTO.US,D,20221031,000000,19.9491,20.1529,19.655,19.704,133622.26863682,0
+CTO.US,D,20221101,000000,19.9491,20.1256,19.606,20.0177,175761.38074552,0
+CTO.US,D,20221102,000000,20.1746,20.3903,19.557,19.6746,136543.8212544,0
+CTO.US,D,20221103,000000,19.5668,19.9295,19.1159,19.7138,102826.61501535,0
+CTO.US,D,20221104,000000,19.8413,20.0422,19.5571,20.0177,116443.86567595,0
+CTO.US,D,20221107,000000,20.1942,20.239,19.6305,19.9883,125141.19724629,0
+CTO.US,D,20221108,000000,19.9099,19.9785,19.2928,19.6256,101428.06451301,0
+CTO.US,D,20221109,000000,19.4198,19.6256,19.2433,19.2825,70389.628236863,0
+CTO.US,D,20221110,000000,19.9393,20.2236,19.7138,19.8315,127071.21734141,0
+CTO.US,D,20221111,000000,19.7335,19.9127,19.5189,19.8315,161585.11792206,0
+CTO.US,D,20221114,000000,19.6648,19.9736,19.4394,19.4688,107811.82019764,0
+CTO.US,D,20221115,000000,19.557,19.8707,19.4541,19.6256,81492.34425979,0
+CTO.US,D,20221116,000000,19.4688,19.9393,19.4688,19.5766,202789.82283882,0
+CTO.US,D,20221117,000000,19.4296,19.7531,19.3217,19.7531,105862.41829394,0
+CTO.US,D,20221118,000000,19.9981,20.0766,19.8217,19.9883,74992.297723765,0
+CTO.US,D,20221121,000000,19.9589,20.0364,19.7531,19.9883,84947.40666053,0
+CTO.US,D,20221122,000000,19.9981,20.1941,19.8511,20.0471,144559.72923934,0
+CTO.US,D,20221123,000000,19.9197,20.155,19.9001,19.9491,100883.33368278,0
+CTO.US,D,20221125,000000,20.0373,20.3118,20.0373,20.057,66358.212055073,0
+CTO.US,D,20221128,000000,20.0962,20.5863,19.7335,19.8413,115167.72659614,0
+CTO.US,D,20221129,000000,19.8707,20.7824,19.7825,20.7334,189117.48703808,0
+CTO.US,D,20221130,000000,20.6647,20.9098,20.3363,20.5569,114497.52405782,0
+CTO.US,D,20221201,000000,19.2139,19.3609,18.5492,18.6845,1983393.5155392,0
+CTO.US,D,20221202,000000,18.7532,19.0963,18.6846,18.9198,636636.30616763,0
+CTO.US,D,20221205,000000,18.9198,19.008,18.7433,18.861,217709.73505412,0
+CTO.US,D,20221206,000000,18.9198,19.008,18.6355,18.9198,253770.09993932,0
+CTO.US,D,20221207,000000,18.9296,19.2433,18.763,18.8218,194122.07402893,0
+CTO.US,D,20221208,000000,18.9394,19.1355,18.6257,18.91,661901.0036814,0
+CTO.US,D,20221209,000000,18.9,19.1,18.81,18.87,257034,0
+CTO.US,D,20221212,000000,19,19.05,18.17,18.72,401423,0
+CTO.US,D,20221213,000000,18.95,19.095,18.61,18.8,376041,0
+CTO.US,D,20221214,000000,18.8,18.921,18.55,18.7,165609,0
+CTO.US,D,20221215,000000,18.6,18.65,18.33,18.46,124107,0
+CTO.US,D,20221216,000000,18.28,18.44,18.05,18.28,231859,0
+CTO.US,D,20221219,000000,18.3,18.53,18.075,18.29,172914,0
+CTO.US,D,20221220,000000,18.2,18.26,17.92,17.92,126671,0
+CTO.US,D,20221221,000000,18.03,18.23,17.88,17.91,133363,0
+CTO.US,D,20221222,000000,17.67,18.19,17.67,18.16,184906,0
+CTO.US,D,20221223,000000,18.05,18.16,17.9,18.11,178489,0
+CTO.US,D,20221227,000000,18.22,18.445,18.03,18.31,182835,0
+CTO.US,D,20221228,000000,18.31,18.53,17.95,17.95,148458,0
+CTO.US,D,20221229,000000,17.99,18.34,17.89,18.11,125522,0
+CTO.US,D,20221230,000000,18.17,18.46,18.06,18.28,144246,0
+CTO.US,D,20230103,000000,18.5,18.83,18.32,18.48,182035,0
+CTO.US,D,20230104,000000,18.44,18.93,18.44,18.78,128280,0
+CTO.US,D,20230105,000000,18.67,18.71,18.06,18.24,171621,0
+CTO.US,D,20230106,000000,18.25,18.33,17.97,18.07,221153,0
+CTO.US,D,20230109,000000,18.02,18.43,18.01,18.33,92542,0
+CTO.US,D,20230110,000000,18.3,18.6397,18.2777,18.52,116321,0
+CTO.US,D,20230111,000000,18.46,18.76,18.46,18.71,94222,0
+CTO.US,D,20230112,000000,18.65,18.97,18.65,18.94,91383,0
+CTO.US,D,20230113,000000,18.8,18.8387,18.65,18.74,78051,0
+CTO.US,D,20230117,000000,18.59,18.78,18.505,18.6,99751,0
+CTO.US,D,20230118,000000,18.67,18.7699,18.32,18.35,69000,0
+CTO.US,D,20230119,000000,18.31,18.495,18.25,18.32,75133,0
+CTO.US,D,20230120,000000,18.37,18.62,18.15,18.62,98428,0
+CTO.US,D,20230123,000000,18.54,18.75,18.45,18.66,118895,0
+CTO.US,D,20230124,000000,18.73,18.7477,18.55,18.71,83541,0
+CTO.US,D,20230125,000000,18.76,19.015,18.6,18.98,139471,0
+CTO.US,D,20230126,000000,19.12,19.22,18.98,19.18,87929,0
+CTO.US,D,20230127,000000,19.2,19.4,19.08,19.29,100779,0
+CTO.US,D,20230130,000000,19.29,19.47,19.2,19.31,107597,0
+CTO.US,D,20230131,000000,19.29,19.67,19.16,19.64,132528,0
+CTO.US,D,20230201,000000,19.51,19.86,19.405,19.68,135912,0
+CTO.US,D,20230202,000000,19.82,20.1,19.66,19.99,124613,0
+CTO.US,D,20230203,000000,19.78,19.97,19.6701,19.96,87535,0
+CTO.US,D,20230206,000000,19.96,19.97,19.5001,19.71,123140,0
+CTO.US,D,20230207,000000,19.55,19.74,19.42,19.71,133085,0
+CTO.US,D,20230208,000000,19.7,19.7,19.37,19.51,89205,0
+CTO.US,D,20230209,000000,19.48,19.57,19.18,19.26,88475,0
+CTO.US,D,20230210,000000,19.2,19.34,19.03,19.15,134488,0
+CTO.US,D,20230213,000000,19.19,19.345,19.14,19.23,152892,0
+CTO.US,D,20230214,000000,19.11,19.41,19.08,19.29,92287,0
+CTO.US,D,20230215,000000,19.23,19.29,19.05,19.21,78880,0
+CTO.US,D,20230216,000000,19.04,19.32,18.89,19.25,148628,0
+CTO.US,D,20230217,000000,19.36,19.425,19.11,19.24,117724,0
+CTO.US,D,20230221,000000,19.25,19.37,18.5601,18.65,136841,0
+CTO.US,D,20230222,000000,18.76,19,18.64,18.69,123769,0
+CTO.US,D,20230223,000000,18.75,18.92,18.625,18.89,94094,0
+CTO.US,D,20230224,000000,18.21,18.25,16.88,17.66,861781,0
+CTO.US,D,20230227,000000,17.75,18,17.54,17.94,341134,0
+CTO.US,D,20230228,000000,17.84,17.955,17.54,17.58,245568,0
+CTO.US,D,20230301,000000,17.5,17.59,17.11,17.58,369951,0
+CTO.US,D,20230302,000000,17.64,17.79,17.4,17.51,156213,0
+CTO.US,D,20230303,000000,17.58,17.78,17.48,17.53,195362,0
+CTO.US,D,20230306,000000,17.57,18.08,17.57,17.98,315180,0
+CTO.US,D,20230307,000000,17.98,18.02,17.43,17.56,192206,0
+CTO.US,D,20230308,000000,17.14,17.23,16.86,17.04,245668,0
+CTO.US,D,20230309,000000,17,17.025,16.76,16.84,337467,0
+CTO.US,D,20230310,000000,16.88,16.95,16.14,16.27,339923,0
+CTO.US,D,20230313,000000,16.03,16.51,16.02,16.2,351768,0
+CTO.US,D,20230314,000000,16.61,17,16.49,16.52,363213,0
+CTO.US,D,20230315,000000,16.3,16.71,16.25,16.58,392789,0
+CTO.US,D,20230316,000000,16.4,16.77,16.28,16.47,307227,0
+CTO.US,D,20230317,000000,16.35,16.35,15.98,15.99,866486,0
+CTO.US,D,20230320,000000,16.13,16.455,16.1,16.33,372165,0
+CTO.US,D,20230321,000000,16.49,16.9,16.49,16.79,328477,0
+CTO.US,D,20230322,000000,16.72,16.72,16.02,16.06,256799,0
+CTO.US,D,20230323,000000,16.07,16.545,16.0625,16.17,251020,0
+CTO.US,D,20230324,000000,16.13,16.55,16.06,16.54,308425,0
+CTO.US,D,20230327,000000,16.6,16.76,16.4772,16.57,187667,0
+CTO.US,D,20230328,000000,16.48,16.64,16.46,16.56,197142,0
+CTO.US,D,20230329,000000,16.74,16.79,16.47,16.7,243499,0
+CTO.US,D,20230330,000000,16.71,16.8399,16.64,16.8,182692,0
+CTO.US,D,20230331,000000,16.94,17.26,16.81,17.26,273004,0
+CTO.US,D,20230403,000000,17.26,17.44,16.84,17.03,224138,0
+CTO.US,D,20230404,000000,16.97,17.16,16.66,16.71,272739,0
+CTO.US,D,20230405,000000,16.62,16.74,16.58,16.66,137442,0
+CTO.US,D,20230406,000000,16.7,16.85,16.655,16.83,106705,0
+CTO.US,D,20230410,000000,16.8,16.9383,16.44,16.66,219567,0
+CTO.US,D,20230411,000000,16.65,16.75,16.47,16.62,232971,0
+CTO.US,D,20230412,000000,16.71,16.78,16.5,16.5,177419,0
+CTO.US,D,20230413,000000,16.47,16.56,16.37,16.5,158785,0
+CTO.US,D,20230414,000000,16.44,16.59,16.21,16.35,159524,0
+CTO.US,D,20230417,000000,16.36,16.71,16.35,16.69,190181,0
+CTO.US,D,20230418,000000,16.72,16.72,16.4,16.45,96732,0
+CTO.US,D,20230419,000000,16.36,16.545,16.25,16.44,188216,0
+CTO.US,D,20230420,000000,16.39,16.55,16.35,16.45,90440,0
+CTO.US,D,20230421,000000,16.7,16.78,16.44,16.7,170913,0
+CTO.US,D,20230424,000000,16.81,16.98,16.72,16.8,199558,0
+CTO.US,D,20230425,000000,16.76,16.89,16.7,16.74,132109,0
+CTO.US,D,20230426,000000,16.8,16.92,16.605,16.68,138225,0
+CTO.US,D,20230427,000000,16.69,16.99,16.61,16.97,116450,0
+CTO.US,D,20230428,000000,16.66,17.28,16.66,16.84,182082,0
+CTO.US,D,20230501,000000,16.52,16.79,16.25,16.33,225515,0
+CTO.US,D,20230502,000000,16.25,16.46,16.06,16.38,165566,0
+CTO.US,D,20230503,000000,16.25,16.555,16.25,16.28,121998,0
+CTO.US,D,20230504,000000,16.23,16.38,16.13,16.34,112603,0
+CTO.US,D,20230505,000000,16.51,16.5653,16.2,16.35,88057,0
+CTO.US,D,20230508,000000,16.39,16.39,16.2,16.31,109377,0
+CTO.US,D,20230509,000000,16.29,16.31,16.0301,16.27,92476,0
+CTO.US,D,20230510,000000,16.35,16.35,16.085,16.24,94005,0
+CTO.US,D,20230511,000000,16.16,16.18,16.03,16.18,78612,0
+CTO.US,D,20230512,000000,16,16.2,15.9009,16.2,114534,0
+CTO.US,D,20230515,000000,16.19,16.37,16.1165,16.3,126286,0
+CTO.US,D,20230516,000000,16.31,16.4594,16.07,16.07,159409,0
+CTO.US,D,20230517,000000,16.15,16.45,16,16.38,193637,0
+CTO.US,D,20230518,000000,16.38,16.52,16.26,16.3,137937,0
+CTO.US,D,20230519,000000,16.46,16.54,16.21,16.22,133823,0
+CTO.US,D,20230522,000000,16.22,16.41,16.16,16.33,153108,0
+CTO.US,D,20230523,000000,16.3,16.63,16.2,16.21,176682,0
+CTO.US,D,20230524,000000,16.2,16.2,15.87,15.97,125608,0
+CTO.US,D,20230525,000000,15.96,15.97,15.7,15.83,143967,0
+CTO.US,D,20230526,000000,15.88,15.94,15.77,15.9,91122,0
+CTO.US,D,20230530,000000,15.89,16.03,15.86,15.97,120603,0
+CTO.US,D,20230531,000000,15.97,16.05,15.9,15.94,158964,0
+CTO.US,D,20230601,000000,16.06,16.06,15.86,15.96,189516,0
+CTO.US,D,20230602,000000,16.15,16.5,16.125,16.49,170341,0
+CTO.US,D,20230605,000000,16.54,16.68,16.52,16.59,166734,0
+CTO.US,D,20230606,000000,16.61,17.1,16.551,17.06,210881,0
+CTO.US,D,20230607,000000,16.77,17.21,16.77,17.19,209109,0
+CTO.US,D,20230608,000000,17.19,17.19,16.69,16.91,122728,0
+CTO.US,D,20230609,000000,16.88,16.88,16.7,16.78,73802,0
+CTO.US,D,20230612,000000,16.75,16.93,16.62,16.73,111298,0
+CTO.US,D,20230613,000000,16.72,16.98,16.59,16.61,170751,0
+CTO.US,D,20230614,000000,16.6,16.82,16.58,16.75,150591,0
+CTO.US,D,20230615,000000,16.75,16.89,16.6301,16.89,99416,0
+CTO.US,D,20230616,000000,17,17.07,16.84,17.02,148216,0
+CTO.US,D,20230620,000000,16.92,17.03,16.77,16.97,120257,0
+CTO.US,D,20230621,000000,16.89,16.93,16.595,16.62,117378,0
+CTO.US,D,20230622,000000,16.55,16.55,16.3602,16.46,92530,0
+CTO.US,D,20230623,000000,16.27,16.39,15.97,16.12,570334,0
+CTO.US,D,20230626,000000,16.18,16.559,16.13,16.49,120000,0
+CTO.US,D,20230627,000000,16.46,16.77,16.35,16.77,110956,0
+CTO.US,D,20230628,000000,16.81,16.83,16.58,16.61,121014,0
+CTO.US,D,20230629,000000,16.6,17.03,16.6,17.01,103144,0
+CTO.US,D,20230630,000000,17.17,17.18,16.9551,17.14,177168,0
+CTO.US,D,20230703,000000,17.17,17.525,17.17,17.41,127019,0
+CTO.US,D,20230705,000000,17.25,17.55,17.21,17.42,185744,0
+CTO.US,D,20230706,000000,17.2,17.44,17.0475,17.34,129902,0
+CTO.US,D,20230707,000000,17.34,17.655,17.27,17.36,109156,0
+CTO.US,D,20230710,000000,17.36,17.4,17.15,17.23,68820,0
+CTO.US,D,20230711,000000,17.31,17.66,17.2,17.62,101116,0
+CTO.US,D,20230712,000000,17.84,17.87,17.43,17.44,121911,0
+CTO.US,D,20230713,000000,17.47,17.4836,17.302,17.37,136178,0
+CTO.US,D,20230714,000000,17.38,17.505,17.2,17.5,119254,0
+CTO.US,D,20230717,000000,17.44,17.57,17.2575,17.55,73523,0
+CTO.US,D,20230718,000000,17.5,17.7,17.495,17.6,66056,0
+CTO.US,D,20230719,000000,17.65,17.77,17.6117,17.71,69165,0
+CTO.US,D,20230720,000000,17.77,17.78,17.62,17.76,64006,0
+CTO.US,D,20230721,000000,17.82,17.82,17.69,17.71,73123,0
+CTO.US,D,20230724,000000,17.72,18.02,17.71,18,110030,0
+CTO.US,D,20230725,000000,17.99,18.0099,17.75,17.75,79958,0
+CTO.US,D,20230726,000000,17.72,18.0231,17.65,17.79,72039,0
+CTO.US,D,20230727,000000,17.92,17.92,17.44,17.5,73991,0
+CTO.US,D,20230728,000000,17.8,17.83,17.23,17.28,118788,0
+CTO.US,D,20230731,000000,17.41,17.6,17.35,17.5,115465,0
+CTO.US,D,20230801,000000,17.48,17.56,17.39,17.51,103755,0
+CTO.US,D,20230802,000000,17.36,17.665,17.36,17.61,99158,0
+CTO.US,D,20230803,000000,17.53,17.59,17.445,17.55,71107,0
+CTO.US,D,20230804,000000,17.51,17.85,17.51,17.71,109456,0
+CTO.US,D,20230807,000000,17.79,18.03,17.79,17.89,108633,0
+CTO.US,D,20230808,000000,17.79,17.79,17.59,17.68,93212,0
+CTO.US,D,20230809,000000,17.59,17.77,17.52,17.66,82374,0
+CTO.US,D,20230810,000000,17.7,17.83,17.65,17.65,89436,0
+CTO.US,D,20230811,000000,17.64,17.7466,17.62,17.67,58963,0
+CTO.US,D,20230814,000000,17.57,17.59,17.28,17.34,86239,0
+CTO.US,D,20230815,000000,17.26,17.3,17.0205,17.03,76644,0
+CTO.US,D,20230816,000000,17.12,17.19,16.82,16.83,102074,0
+CTO.US,D,20230817,000000,16.68,16.89,16.52,16.55,131657,0
+CTO.US,D,20230818,000000,16.47,16.57,16.41,16.53,143609,0
+CTO.US,D,20230821,000000,16.6,16.6,16.395,16.45,91805,0
+CTO.US,D,20230822,000000,16.525,16.55,16.3701,16.5,110802,0
+CTO.US,D,20230823,000000,16.75,16.9891,16.73,16.97,365822,0
+CTO.US,D,20230824,000000,17,17.2,17,17.07,133483,0
+CTO.US,D,20230825,000000,17.13,17.17,17.03,17.12,85941,0
+CTO.US,D,20230828,000000,17.23,17.49,17.23,17.44,114555,0
+CTO.US,D,20230829,000000,17.5,17.61,17.46,17.57,105102,0
+CTO.US,D,20230830,000000,17.57,17.7835,17.56,17.63,134649,0
+CTO.US,D,20230831,000000,17.64,17.8,17.59,17.62,109438,0
+CTO.US,D,20230901,000000,17.64,17.705,17.5612,17.6,84682,0
+CTO.US,D,20230905,000000,17.47,17.54,17.09,17.16,121856,0
+CTO.US,D,20230906,000000,17.2,17.24,17.05,17.15,88025,0
+CTO.US,D,20230907,000000,17.03,17.31,17.01,17.24,165359,0
+CTO.US,D,20230908,000000,17.26,17.3,17.16,17.25,113636,0
+CTO.US,D,20230911,000000,17.35,17.35,17.0355,17.08,116147,0
+CTO.US,D,20230912,000000,17.06,17.19,17.0205,17.12,103125,0
+CTO.US,D,20230913,000000,16.75,16.86,16.64,16.66,114652,0
+CTO.US,D,20230914,000000,16.75,16.975,16.63,16.9,118793,0
+CTO.US,D,20230915,000000,16.81,16.95,16.75,16.83,127577,0
+CTO.US,D,20230918,000000,16.71,16.84,16.66,16.67,106205,0
+CTO.US,D,20230919,000000,16.68,16.74,16.54,16.55,76734,0
+CTO.US,D,20230920,000000,16.65,16.76,16.6,16.6,72458,0
+CTO.US,D,20230921,000000,16.54,16.63,16.32,16.32,107469,0
+CTO.US,D,20230922,000000,16.32,16.43,16.06,16.06,96807,0
+CTO.US,D,20230925,000000,16,16.1,15.85,16.04,122380,0
+CTO.US,D,20230926,000000,15.99,16.09,15.8,15.87,186191,0
+CTO.US,D,20230927,000000,15.9,16.29,15.9,16.15,182485,0
+CTO.US,D,20230928,000000,16.19,16.34,16.16,16.24,116120,0
+CTO.US,D,20230929,000000,16.4,16.46,16.11,16.21,127140,0
+CTO.US,D,20231002,000000,16.19,16.38,15.86,15.93,122805,0
+CTO.US,D,20231003,000000,15.85,15.9,15.63,15.74,151416,0
+CTO.US,D,20231004,000000,15.75,15.99,15.73,15.93,107066,0
+CTO.US,D,20231005,000000,15.96,16.11,15.91,16.1,101006,0
+CTO.US,D,20231006,000000,15.99,16.2017,15.95,16.03,122474,0
+CTO.US,D,20231009,000000,15.87,16.3,15.68,16.29,96574,0
+CTO.US,D,20231010,000000,16.34,16.42,16.25,16.36,64356,0
+CTO.US,D,20231011,000000,16.38,16.59,16.38,16.54,107135,0
+CTO.US,D,20231012,000000,16.6,16.6,16.25,16.35,106015,0
+CTO.US,D,20231013,000000,16.38,16.4412,16.14,16.15,95151,0
+CTO.US,D,20231016,000000,16.34,16.42,16.24,16.38,189118,0
+CTO.US,D,20231017,000000,16.32,16.54,16.32,16.4,212043,0
+CTO.US,D,20231018,000000,16.31,16.45,16.24,16.31,115445,0
+CTO.US,D,20231019,000000,16.24,16.38,16.01,16.04,69223,0
+CTO.US,D,20231020,000000,16.13,16.15,15.79,15.82,102167,0
+CTO.US,D,20231023,000000,15.72,15.87,15.65,15.71,113360,0
+CTO.US,D,20231024,000000,15.81,15.9,15.77,15.82,91138,0
+CTO.US,D,20231025,000000,15.78,15.94,15.73,15.73,82625,0
+CTO.US,D,20231026,000000,15.84,15.95,15.65,15.76,175135,0
+CTO.US,D,20231027,000000,15.95,16.6978,15.81,15.83,195209,0
+CTO.US,D,20231030,000000,15.88,15.9,15.64,15.89,180529,0
+CTO.US,D,20231031,000000,15.83,16.22,15.78,16.19,96545,0
+CTO.US,D,20231101,000000,16.1,16.41,16.1,16.41,77541,0
+CTO.US,D,20231102,000000,16.56,16.7,16.51,16.65,87442,0
+CTO.US,D,20231103,000000,16.83,17.02,16.83,16.92,115892,0
+CTO.US,D,20231106,000000,16.88,16.88,16.67,16.76,74799,0
+CTO.US,D,20231107,000000,16.65,16.65,16.43,16.5,80643,0
+CTO.US,D,20231108,000000,16.44,16.54,16.39,16.48,106026,0
+CTO.US,D,20231109,000000,16.5,16.56,16.2,16.26,95339,0
+CTO.US,D,20231110,000000,16.32,16.4,16.1447,16.38,58250,0
+CTO.US,D,20231113,000000,16.25,16.36,16.15,16.25,59489,0
+CTO.US,D,20231114,000000,16.71,16.88,16.62,16.76,180189,0
+CTO.US,D,20231115,000000,16.7,16.8602,16.7,16.75,72013,0
+CTO.US,D,20231116,000000,16.77,16.77,16.51,16.53,79180,0
+CTO.US,D,20231117,000000,16.69,16.74,16.55,16.62,73593,0
+CTO.US,D,20231120,000000,16.62,16.64,16.52,16.62,84247,0
+CTO.US,D,20231121,000000,16.62,16.62,16.46,16.46,71565,0
+CTO.US,D,20231122,000000,16.47,16.62,16.47,16.62,75875,0
+CTO.US,D,20231124,000000,16.6,16.75,16.6,16.7,38238,0
+CTO.US,D,20231127,000000,16.75,16.9,16.68,16.8,83944,0
+CTO.US,D,20231128,000000,16.8,16.91,16.75,16.85,47911,0
+CTO.US,D,20231129,000000,16.95,17,16.86,16.9,76892,0
+CTO.US,D,20231130,000000,16.99,17.08,16.89,16.9,109758,0
+CTO.US,D,20231201,000000,16.8,17.19,16.8,17.19,192575,0
+CTO.US,D,20231204,000000,17.19,17.49,17.19,17.44,146486,0
+CTO.US,D,20231205,000000,17.44,17.56,17.44,17.52,78743,0
+CTO.US,D,20231206,000000,17.57,17.71,17.43,17.46,81673,0
+CTO.US,D,20231207,000000,17.43,17.5978,17.3499,17.53,72945,0
+CTO.US,D,20231208,000000,17.54,17.5715,17.24,17.38,79802,0
+CTO.US,D,20231211,000000,17.38,17.38,17.04,17.1,129308,0
+CTO.US,D,20231212,000000,17.1,17.12,17.03,17.1,128272,0
+CTO.US,D,20231213,000000,16.77,17.22,16.575,17.14,290936,0
+CTO.US,D,20231214,000000,17.28,17.49,17.07,17.23,215319,0
+CTO.US,D,20231215,000000,17.2,17.32,17.15,17.24,254630,0
+CTO.US,D,20231218,000000,17.24,17.32,17.15,17.15,293971,0
+CTO.US,D,20231219,000000,17.16,17.3,17.16,17.2,115046,0
+CTO.US,D,20231220,000000,17.09,17.33,17.005,17.02,131442,0
+CTO.US,D,20231221,000000,17.13,17.18,17.01,17.15,88891,0
+CTO.US,D,20231222,000000,17.14,17.39,17.14,17.3,97484,0
+CTO.US,D,20231226,000000,17.36,17.43,17.25,17.42,88484,0
+CTO.US,D,20231227,000000,17.51,17.6,17.4,17.48,93716,0
+CTO.US,D,20231228,000000,17.4,17.65,17.3132,17.62,79196,0
+CTO.US,D,20231229,000000,17.69,17.69,17.33,17.33,128053,0
+CTO.US,D,20240102,000000,17.25,17.6,17.25,17.42,111809,0
+CTO.US,D,20240103,000000,17.27,17.36,17.12,17.13,97792,0
+CTO.US,D,20240104,000000,17.1,17.41,17.05,17.11,88910,0
+CTO.US,D,20240105,000000,17.08,17.22,16.9201,17.1,109833,0
+CTO.US,D,20240108,000000,17.1,17.32,17.0694,17.26,59583,0
+CTO.US,D,20240109,000000,17.09,17.22,17.01,17.13,66239,0
+CTO.US,D,20240110,000000,17.07,17.17,17,17.08,57331,0
+CTO.US,D,20240111,000000,17,17.02,16.85,16.98,83188,0
+CTO.US,D,20240112,000000,17.14,17.2,16.99,17.03,52295,0
+CTO.US,D,20240116,000000,16.98,17.06,16.7,16.79,99062,0
+CTO.US,D,20240117,000000,16.6,16.81,16.53,16.68,127369,0
+CTO.US,D,20240118,000000,16.65,16.69,16.545,16.66,66366,0
+CTO.US,D,20240119,000000,16.65,16.735,16.5,16.68,76170,0
+CTO.US,D,20240122,000000,16.78,16.9,16.76,16.84,66571,0
+CTO.US,D,20240123,000000,16.95,16.95,16.7255,16.8,53432,0
+CTO.US,D,20240124,000000,16.96,16.97,16.61,16.61,63750,0
+CTO.US,D,20240125,000000,16.79,16.89,16.7005,16.82,57467,0
+CTO.US,D,20240126,000000,16.9,17.0101,16.83,16.84,56230,0
+CTO.US,D,20240129,000000,16.85,16.98,16.7669,16.98,76944,0
+CTO.US,D,20240130,000000,16.97,17.02,16.885,16.92,55488,0
+CTO.US,D,20240131,000000,17,17,16.53,16.53,91095,0
+CTO.US,D,20240201,000000,16.55,16.86,16.49,16.86,97827,0
+CTO.US,D,20240202,000000,16.57,16.71,16.5,16.59,122178,0
+CTO.US,D,20240205,000000,16.45,16.565,16.31,16.5,132178,0
+CTO.US,D,20240206,000000,16.48,16.64,16.48,16.6,74118,0
+CTO.US,D,20240207,000000,16.68,16.68,16.33,16.35,71711,0
+CTO.US,D,20240208,000000,16.38,16.63,16.358,16.53,75395,0
+CTO.US,D,20240209,000000,16.58,16.595,16.425,16.57,66624,0
+CTO.US,D,20240212,000000,16.54,16.72,16.5101,16.62,132219,0
+CTO.US,D,20240213,000000,16.36,16.42,16.17,16.19,152054,0
+CTO.US,D,20240214,000000,16.34,16.36,16.16,16.31,98806,0
+CTO.US,D,20240215,000000,16.43,16.64,16.42,16.63,77446,0
+CTO.US,D,20240216,000000,16.47,16.63,16.35,16.43,126747,0
+CTO.US,D,20240220,000000,16.35,16.5273,16.3249,16.39,110914,0
+CTO.US,D,20240221,000000,16.4,16.51,16.35,16.49,75587,0
+CTO.US,D,20240222,000000,16.48,16.62,16.41,16.6,122107,0
+CTO.US,D,20240223,000000,16.93,17.49,16.86,17.22,262631,0
+CTO.US,D,20240226,000000,17.15,17.21,17,17.13,185250,0
+CTO.US,D,20240227,000000,17.28,17.305,17.02,17.09,137063,0
+CTO.US,D,20240228,000000,17.09,17.21,17.01,17.1,71968,0
+CTO.US,D,20240229,000000,17.16,17.25,16.98,17.05,105304,0
+CTO.US,D,20240301,000000,17.07,17.22,16.98,17.2,76968,0
+CTO.US,D,20240304,000000,17.24,17.24,17,17.06,93252,0
+CTO.US,D,20240305,000000,17.05,17.1604,16.91,17.01,106857,0
+CTO.US,D,20240306,000000,17.07,17.07,16.84,16.9,149809,0
+CTO.US,D,20240307,000000,17,17.03,16.87,17.01,145586,0
+CTO.US,D,20240308,000000,17.15,17.19,16.915,17.06,159134,0
+CTO.US,D,20240311,000000,17.11,17.11,16.91,17.09,196863,0
+CTO.US,D,20240312,000000,17.09,17.16,16.97,17.02,233631,0
+CTO.US,D,20240313,000000,16.67,16.75,16.59,16.66,199331,0
+CTO.US,D,20240314,000000,16.63,16.63,16.3343,16.49,205512,0
+CTO.US,D,20240315,000000,16.4,16.68,16.3653,16.68,214384,0
+CTO.US,D,20240318,000000,16.66,16.73,16.54,16.59,139742,0
+CTO.US,D,20240319,000000,16.54,16.71,16.34,16.7,107927,0
+CTO.US,D,20240320,000000,16.69,16.8753,16.53,16.86,190257,0
+CTO.US,D,20240321,000000,16.89,17.03,16.84,16.96,197791,0
+CTO.US,D,20240322,000000,16.99,17.02,16.72,16.72,108409,0
+CTO.US,D,20240325,000000,16.8,16.94,16.65,16.67,86600,0
+CTO.US,D,20240326,000000,16.82,16.87,16.67,16.72,124764,0
+CTO.US,D,20240327,000000,16.83,16.99,16.74,16.9,186271,0
+CTO.US,D,20240328,000000,16.99,17.05,16.885,16.95,200770,0
+CTO.US,D,20240401,000000,16.98,17.04,16.9,17,239615,0
+CTO.US,D,20240402,000000,16.91,17,16.7,16.76,170896,0
+CTO.US,D,20240403,000000,16.76,16.85,16.6799,16.85,186442,0
+CTO.US,D,20240404,000000,16.9,17.02,16.78,16.8,182367,0
+CTO.US,D,20240405,000000,16.76,16.86,16.7156,16.77,125367,0
+CTO.US,D,20240408,000000,16.9,17.04,16.9,17,232097,0
+CTO.US,D,20240409,000000,17.03,17.0392,16.945,17.01,176801,0
+CTO.US,D,20240410,000000,16.8,16.83,16.58,16.7,200091,0
+CTO.US,D,20240411,000000,16.7,16.89,16.62,16.89,114466,0
+CTO.US,D,20240412,000000,16.75,16.92,16.75,16.91,135780,0
+CTO.US,D,20240415,000000,16.9,16.9,16.7,16.72,240690,0
+CTO.US,D,20240416,000000,16.62,16.67,16.51,16.54,167284,0
+CTO.US,D,20240417,000000,16.57,16.71,16.5575,16.61,148513,0
+CTO.US,D,20240418,000000,16.68,16.77,16.605,16.72,112013,0
+CTO.US,D,20240419,000000,16.68,16.98,16.67,16.97,124198,0
+CTO.US,D,20240422,000000,17.05,17.1,16.91,17.09,155734,0
+CTO.US,D,20240423,000000,17.06,17.25,17.02,17.2,174037,0
+CTO.US,D,20240424,000000,17.13,17.207,17.05,17.16,150855,0
+CTO.US,D,20240425,000000,17.06,17.11,16.97,17.11,106829,0
+CTO.US,D,20240426,000000,17.14,17.1799,17.07,17.13,80294,0
+CTO.US,D,20240429,000000,17.19,17.34,17.18,17.32,130073,0
+CTO.US,D,20240430,000000,17.19,17.53,17.18,17.35,262794,0
+CTO.US,D,20240501,000000,17.39,17.52,17.33,17.37,128681,0
+CTO.US,D,20240502,000000,17.44,17.55,17.3539,17.47,109953,0
+CTO.US,D,20240503,000000,17.7,17.75,17.02,17.02,182962,0
+CTO.US,D,20240506,000000,17.08,17.145,16.95,16.97,161206,0
+CTO.US,D,20240507,000000,16.99,17.31,16.99,17.24,127594,0
+CTO.US,D,20240508,000000,17.2,17.35,17.1557,17.34,109935,0
+CTO.US,D,20240509,000000,17.34,17.36,17.2348,17.25,125370,0
+CTO.US,D,20240510,000000,17.34,17.34,17.21,17.3,95414,0
+CTO.US,D,20240513,000000,17.33,17.38,17.2501,17.36,97383,0
+CTO.US,D,20240514,000000,17.44,17.4661,17.325,17.45,122230,0
+CTO.US,D,20240515,000000,17.61,17.73,17.57,17.65,101966,0
+CTO.US,D,20240516,000000,17.73,17.84,17.66,17.81,90961,0
+CTO.US,D,20240517,000000,17.85,17.87,17.73,17.8,111506,0
+CTO.US,D,20240520,000000,17.82,17.9,17.67,17.67,93675,0
+CTO.US,D,20240521,000000,17.68,17.77,17.62,17.75,59416,0
+CTO.US,D,20240522,000000,17.72,17.8,17.67,17.68,92698,0
+CTO.US,D,20240523,000000,17.68,17.715,17.475,17.53,109017,0
+CTO.US,D,20240524,000000,17.52,17.5835,17.45,17.45,65849,0
+CTO.US,D,20240528,000000,17.47,17.65,17.46,17.48,141356,0
+CTO.US,D,20240529,000000,17.43,17.46,17.31,17.38,129413,0
+CTO.US,D,20240530,000000,17.5,17.72,17.5,17.67,79366,0
+CTO.US,D,20240531,000000,17.68,17.79,17.53,17.76,125470,0
+CTO.US,D,20240603,000000,17.88,17.92,17.79,17.85,113547,0
+CTO.US,D,20240604,000000,17.84,17.98,17.815,17.98,120804,0
+CTO.US,D,20240605,000000,18,18,17.8902,17.93,91619,0
+CTO.US,D,20240606,000000,17.89,17.97,17.86,17.94,71946,0
+CTO.US,D,20240607,000000,17.84,17.9399,17.82,17.9,88107,0
+CTO.US,D,20240610,000000,17.85,17.99,17.783,17.93,156401,0
+CTO.US,D,20240611,000000,17.89,17.9,17.73,17.76,105818,0
+CTO.US,D,20240612,000000,17.9,17.99,17.77,17.78,146259,0
+CTO.US,D,20240613,000000,17.47,17.54,17.385,17.43,111145,0
+CTO.US,D,20240614,000000,17.34,17.42,17.265,17.42,107748,0
+CTO.US,D,20240617,000000,17.39,17.49,17.35,17.4,75833,0
+CTO.US,D,20240618,000000,17.4,17.425,17.32,17.33,82444,0
+CTO.US,D,20240620,000000,17.35,17.3778,17.17,17.19,88625,0
+CTO.US,D,20240621,000000,17.25,17.25,17.09,17.1,141167,0
+CTO.US,D,20240624,000000,17.2,17.5,17.11,17.48,163748,0
+CTO.US,D,20240625,000000,17.53,17.53,17.11,17.15,133051,0
+CTO.US,D,20240626,000000,17.07,17.155,17.03,17.03,89143,0
+CTO.US,D,20240627,000000,17.14,17.3,17.14,17.29,115404,0
+CTO.US,D,20240628,000000,17.51,17.54,17.22,17.46,386618,0
+CTO.US,D,20240701,000000,17.57,17.59,17.2,17.36,139377,0
+CTO.US,D,20240702,000000,17.4,17.49,17.35,17.47,104754,0
+CTO.US,D,20240703,000000,17.53,17.65,17.47,17.49,64933,0
+CTO.US,D,20240705,000000,17.49,17.5,17.315,17.36,76026,0
+CTO.US,D,20240708,000000,17.38,17.485,17.3609,17.41,76692,0
+CTO.US,D,20240709,000000,17.38,17.47,17.27,17.45,71330,0
+CTO.US,D,20240710,000000,17.55,17.66,17.44,17.64,129122,0
+CTO.US,D,20240711,000000,17.79,18.1,17.6363,18.09,163037,0
+CTO.US,D,20240712,000000,18.2,18.31,18.12,18.25,115034,0
+CTO.US,D,20240715,000000,18.39,18.61,18.33,18.54,118007,0
+CTO.US,D,20240716,000000,18.68,18.76,18.56,18.58,182420,0
+CTO.US,D,20240717,000000,18.58,18.72,18.51,18.69,412343,0
+CTO.US,D,20240718,000000,18.63,18.885,18.605,18.81,176413,0
+CTO.US,D,20240719,000000,18.86,18.91,18.73,18.89,81908,0
+CTO.US,D,20240722,000000,18.99,19.22,18.78,19.11,136212,0
+CTO.US,D,20240723,000000,19.14,19.5,19.09,19.33,206048,0
+CTO.US,D,20240724,000000,19.22,19.45,18.98,18.99,117101,0
+CTO.US,D,20240725,000000,19.1,19.2501,18.9,18.98,127896,0
+CTO.US,D,20240726,000000,19.4,19.76,19.22,19.61,207037,0
+CTO.US,D,20240729,000000,19.61,19.86,19.55,19.62,162525,0
+CTO.US,D,20240730,000000,19.71,20.17,19.68,20.15,181662,0
+CTO.US,D,20240731,000000,20.09,20.28,20.05,20.07,195832,0
+CTO.US,D,20240801,000000,20.08,20.25,19.89,20.07,149369,0
+CTO.US,D,20240802,000000,19.91,20.21,19.91,20.07,128169,0
+CTO.US,D,20240805,000000,19.69,19.735,19.27,19.48,203019,0
+CTO.US,D,20240806,000000,19.5,19.97,19.46,19.8,167151,0
+CTO.US,D,20240807,000000,19.8,20.05,19.7,19.75,105454,0
+CTO.US,D,20240808,000000,19.84,20.06,19.75,19.82,101598,0
+CTO.US,D,20240809,000000,19.81,19.81,19.46,19.5,161163,0
+CTO.US,D,20240812,000000,19.5,19.5,19.17,19.25,166555,0
+CTO.US,D,20240813,000000,19.37,19.47,19.25,19.3,166517,0
+CTO.US,D,20240814,000000,19.38,19.395,19.21,19.26,119429,0
+CTO.US,D,20240815,000000,19.45,19.45,19.175,19.22,265441,0
+CTO.US,D,20240816,000000,19.35,19.36,19.15,19.27,212856,0
+CTO.US,D,20240819,000000,19.36,19.84,19.08,19.17,582964,0
+CTO.US,D,20240820,000000,19.24,19.36,18.93,18.97,594786,0
+CTO.US,D,20240821,000000,19.24,19.3668,18.92,18.94,580350,0
+CTO.US,D,20240822,000000,19.01,19.1157,18.47,18.5,794964,0
+CTO.US,D,20240823,000000,18.68,19.14,18.62,18.9,955526,0
+CTO.US,D,20240826,000000,19.24,19.56,19.1,19.34,742854,0
+CTO.US,D,20240827,000000,19.33,19.44,18.98,19.11,831450,0
+CTO.US,D,20240828,000000,19.14,19.35,19.06,19.16,271590,0
+CTO.US,D,20240829,000000,19.22,19.265,18.92,18.92,656525,0
+CTO.US,D,20240830,000000,19.02,19.11,18.85,19.02,644921,0
+CTO.US,D,20240903,000000,18.98,19.02,18.776,18.93,431902,0
+CTO.US,D,20240904,000000,18.95,19.2251,18.93,19.01,602393,0
+CTO.US,D,20240905,000000,19.11,19.53,19.11,19.24,518775,0
+CTO.US,D,20240906,000000,19.24,19.33,19.005,19.24,302650,0
+CTO.US,D,20240909,000000,19.18,19.53,19.11,19.52,359072,0
+CTO.US,D,20240910,000000,19.53,21.15,19.19,21.15,5951911,0
+CTO.US,D,20240911,000000,19.53,19.65,18.5898,18.87,1665871,0
+CTO.US,D,20240912,000000,18.56,19.085,18.56,18.91,739344,0
+CTO.US,D,20240913,000000,19.05,19.175,18.99,19.06,564329,0
+CTO.US,D,20240916,000000,19.34,19.69,19.15,19.53,647380,0
+CTO.US,D,20240917,000000,19.65,19.6599,19.16,19.23,366104,0
+CTO.US,D,20240918,000000,19.23,19.47,19.19,19.31,270146,0
+CTO.US,D,20240919,000000,19.54,19.54,19.27,19.44,247892,0
+CTO.US,D,20240920,000000,19.33,19.38,19.14,19.17,579747,0
+CTO.US,D,20240923,000000,19.21,19.28,18.94,18.96,399197,0
+CTO.US,D,20240924,000000,19,19.03,18.85,18.93,436883,0
+CTO.US,D,20240925,000000,18.92,19.08,18.86,19.07,268648,0
+CTO.US,D,20240926,000000,19.24,19.31,18.88,18.89,294850,0
+CTO.US,D,20240927,000000,18.91,19.2,18.86,18.99,325733,0
+CTO.US,D,20240930,000000,19.11,19.2,18.95,19.02,336302,0
+CTO.US,D,20241001,000000,19.08,19.1,18.9,19,284257,0
+CTO.US,D,20241002,000000,19.06,19.07,18.89,18.98,253893,0
+CTO.US,D,20241003,000000,19.07,19.12,18.83,18.97,266364,0
+CTO.US,D,20241004,000000,19.03,19.05,18.72,18.82,238022,0
+CTO.US,D,20241007,000000,18.77,18.79,18.58,18.68,258811,0
+CTO.US,D,20241008,000000,18.75,18.87,18.6667,18.82,228844,0
+CTO.US,D,20241009,000000,18.85,18.94,18.74,18.79,687352,0
+CTO.US,D,20241010,000000,18.76,18.76,18.51,18.57,332331,0
+CTO.US,D,20241011,000000,18.65,18.86,18.61,18.84,208261,0
+CTO.US,D,20241014,000000,18.81,19.12,18.73,18.96,225112,0
+CTO.US,D,20241015,000000,19.02,19.31,18.99,19.28,226996,0
+CTO.US,D,20241016,000000,19.4,19.63,19.38,19.62,286627,0
+CTO.US,D,20241017,000000,19.53,19.65,19.345,19.41,275955,0
+CTO.US,D,20241018,000000,19.43,19.5679,19.39,19.47,232666,0
+CTO.US,D,20241021,000000,19.38,19.462,19.13,19.46,248168,0
+CTO.US,D,20241022,000000,19.4,19.47,19.24,19.35,203619,0
+CTO.US,D,20241023,000000,19.37,19.615,19.27,19.55,280283,0
+CTO.US,D,20241024,000000,19.69,19.91,19.63,19.72,366397,0
+CTO.US,D,20241025,000000,20,20,19.525,19.56,441511,0
+CTO.US,D,20241028,000000,19.56,19.58,19.16,19.3,340062,0
+CTO.US,D,20241029,000000,19.21,19.250567,19.094,19.21,301825,0
+CTO.US,D,20241030,000000,19.4,19.94,19.39,19.52,676900,0
+CTO.US,D,20241031,000000,19.54,19.83,19.35,19.35,442309,0
+CTO.US,D,20241101,000000,19.65,19.6845,19.325,19.4,492406,0
+CTO.US,D,20241104,000000,19.4,19.65,19.32,19.6,382455,0
+CTO.US,D,20241105,000000,19.58,20.01,19.51,19.97,278165,0
+CTO.US,D,20241106,000000,20.28,20.4,19.89,20.02,385233,0
+CTO.US,D,20241107,000000,20.15,20.58,20.1,20.41,557967,0
+CTO.US,D,20241108,000000,20.5,20.84,20.45,20.54,405442,0
+CTO.US,D,20241111,000000,20.61,20.87,20.61,20.65,320868,0
+CTO.US,D,20241112,000000,20.645,20.645,19.92,19.95,1064337,0
+CTO.US,D,20241113,000000,20.18,20.36,19.66,19.7,990702,0
+CTO.US,D,20241114,000000,19.8,19.81,19.48,19.5,434365,0
+CTO.US,D,20241115,000000,19.74,19.75,19.5,19.53,531424,0
+CTO.US,D,20241118,000000,19.575,19.72,19.42,19.5,365881,0
+CTO.US,D,20241119,000000,19.51,19.735,19.4001,19.64,300801,0
+CTO.US,D,20241120,000000,19.61,19.69,19.4101,19.47,280642,0
+CTO.US,D,20241121,000000,19.52,19.8,19.48,19.66,273976,0
+CTO.US,D,20241122,000000,19.75,19.8992,19.7,19.81,315583,0
+CTO.US,D,20241125,000000,19.94,20.045,19.73,19.86,1614423,0
+CTO.US,D,20241126,000000,19.84,20.045,19.78,19.99,358117,0
+CTO.US,D,20241127,000000,20.125,20.45,20.12,20.44,424064,0
+CTO.US,D,20241129,000000,20.49,20.62,20.4,20.41,160766,0
+CTO.US,D,20241202,000000,20.35,20.42,20.19,20.21,382454,0
+CTO.US,D,20241203,000000,20.245,20.29,20.08,20.25,273296,0
+CTO.US,D,20241204,000000,20.3,20.51,20.29,20.39,438722,0
+CTO.US,D,20241205,000000,20.465,20.71,20.295,20.51,548014,0
+CTO.US,D,20241206,000000,20.585,20.585,20.3495,20.44,344498,0
+CTO.US,D,20241209,000000,20.67,20.67,20.35,20.41,514282,0
+CTO.US,D,20241210,000000,20.44,20.695,20.27,20.43,363434,0
+CTO.US,D,20241211,000000,20.44,20.59,20.36,20.46,474912,0
+CTO.US,D,20241212,000000,19.95,20.24,19.91,20.13,377700,0
+CTO.US,D,20241213,000000,20,20.27,19.97,20.14,395807,0
+CTO.US,D,20241216,000000,20.19,20.73,20.12,20.5,547032,0
+CTO.US,D,20241217,000000,20.415,20.74,20.41,20.53,449577,0
+CTO.US,D,20241218,000000,20.515,20.69,19.4,19.4,532546,0
+CTO.US,D,20241219,000000,19.45,19.84,19.36,19.42,573530,0
+CTO.US,D,20241220,000000,19.2,19.91,19.16,19.47,2454639,0
+CTO.US,D,20241223,000000,19.47,19.5,19.03,19.31,458440,0
+CTO.US,D,20241224,000000,19.46,19.5,19.28,19.49,126708,0
+CTO.US,D,20241226,000000,19.42,19.65,19.3581,19.58,149004,0
+CTO.US,D,20241227,000000,19.61,19.695,19.38,19.4,252239,0
+CTO.US,D,20241230,000000,19.3,19.66,19.18,19.63,263288,0
+CTO.US,D,20241231,000000,19.81,19.91,19.545,19.71,368395,0
+CTO.US,D,20250102,000000,19.72,19.8,19.2506,19.37,280752,0
+CTO.US,D,20250103,000000,19.56,19.69,19.3919,19.68,173373,0
+CTO.US,D,20250106,000000,19.68,19.74,19.3601,19.41,258672,0
+CTO.US,D,20250107,000000,19.49,19.49,19.13,19.3,266990,0
+CTO.US,D,20250108,000000,19.22,19.365,19.13,19.31,311563,0
+CTO.US,D,20250110,000000,19.1901,19.23,18.91,19.12,330165,0
+CTO.US,D,20250113,000000,19.02,19.55,18.89,19.44,406045,0
+CTO.US,D,20250114,000000,19.535,19.6328,19.32,19.43,151490,0
+CTO.US,D,20250115,000000,19.75,19.775,19.485,19.64,183632,0
+CTO.US,D,20250116,000000,19.64,19.94,19.55,19.91,183541,0
+CTO.US,D,20250117,000000,19.935,20.01,19.62,19.77,270719,0
+CTO.US,D,20250121,000000,19.85,19.9301,19.68,19.84,190612,0
+CTO.US,D,20250122,000000,19.65,19.73,19.24,19.24,177909,0
+CTO.US,D,20250123,000000,19.28,19.305,19.155,19.29,136113,0
+CTO.US,D,20250124,000000,19.21,19.422,19.1466,19.41,128168,0
+CTO.US,D,20250127,000000,19.39,19.79,19.37,19.59,206717,0
+CTO.US,D,20250128,000000,19.51,19.79,19.44,19.72,267612,0
+CTO.US,D,20250129,000000,19.7455,19.7455,19.255,19.38,191213,0
+CTO.US,D,20250130,000000,19.535,19.77,19.42,19.55,153276,0
+CTO.US,D,20250131,000000,19.5699,19.74,19.4678,19.63,205858,0
+CTO.US,D,20250203,000000,19.365,19.8499,19.29,19.76,306017,0
+CTO.US,D,20250204,000000,19.725,19.93,19.53,19.85,294232,0
+CTO.US,D,20250205,000000,19.925,20.28,19.9,20.24,326187,0
+CTO.US,D,20250206,000000,20.275,20.34,20.095,20.24,313014,0
+CTO.US,D,20250207,000000,20.27,20.27,19.92,20.01,326233,0
+CTO.US,D,20250210,000000,19.99,20.13,19.7137,20.01,213953,0
+CTO.US,D,20250211,000000,19.9,20.27,19.84,20.26,222255,0
+CTO.US,D,20250212,000000,20.045,20.44,19.96,20.39,270739,0
+CTO.US,D,20250213,000000,20.375,20.75,20.375,20.68,197599,0
+CTO.US,D,20250214,000000,20.68,20.88,20.53,20.53,188431,0
+CTO.US,D,20250218,000000,20.45,20.535,20,20.11,333205,0
+CTO.US,D,20250219,000000,20.25,20.34,20,20.22,270005,0
+CTO.US,D,20250220,000000,20.16,20.39,20.13,20.21,221065,0
+CTO.US,D,20250221,000000,19.59,19.875,18.18,19.01,837695,0
+CTO.US,D,20250224,000000,19.04,19.19,18.74,18.84,324960,0
+CTO.US,D,20250225,000000,18.845,19.06,18.84,18.92,805294,0
+CTO.US,D,20250226,000000,18.94,19.0759,18.6,18.69,346031,0
+CTO.US,D,20250227,000000,18.765,18.97,18.65,18.69,257419,0
+CTO.US,D,20250228,000000,18.775,19.13,18.7336,19.04,765061,0
+CTO.US,D,20250303,000000,19.09,19.27,18.99,19.13,415654,0
+CTO.US,D,20250304,000000,19.105,19.5,18.83,18.85,536963,0
+CTO.US,D,20250305,000000,18.91,19.1676,18.68,18.7,374630,0
+CTO.US,D,20250306,000000,18.83,19.03,18.59,18.72,446042,0
+CTO.US,D,20250307,000000,18.75,19.315,18.75,19.28,368211,0
+CTO.US,D,20250310,000000,19.335,19.63,19.125,19.21,463685,0
+CTO.US,D,20250311,000000,19.28,19.3,18.78,18.9,439277,0
+CTO.US,D,20250312,000000,19.09,19.09,18.74,18.94,390419,0
+CTO.US,D,20250313,000000,18.61,18.65,18.06,18.06,461649,0
+CTO.US,D,20250314,000000,18.02,18.645,18.02,18.59,390346,0
+CTO.US,D,20250317,000000,18.66,18.83,18.61,18.68,402972,0
+CTO.US,D,20250318,000000,18.735,19.06,18.67,19,469997,0
+CTO.US,D,20250319,000000,19.03,19.115,18.78,18.9,361630,0
+CTO.US,D,20250320,000000,18.92,19.1,18.81,18.94,265834,0
+CTO.US,D,20250321,000000,19.01,19.01,18.6651,18.88,432255,0
+CTO.US,D,20250324,000000,18.905,19.33,18.905,19.31,318462,0
+CTO.US,D,20250325,000000,19.205,19.355,18.96,19.13,354369,0
+CTO.US,D,20250326,000000,19.1,19.38,18.99,19.09,355159,0
+CTO.US,D,20250327,000000,19.18,19.5,19.06,19.19,380628,0
+CTO.US,D,20250328,000000,19.275,19.43,19.06,19.3,346205,0
+CTO.US,D,20250331,000000,19.32,19.545,19.19,19.31,384920,0
+CTO.US,D,20250401,000000,19.55,19.55,19.125,19.36,326024,0
+CTO.US,D,20250402,000000,19.3,19.54,19.25,19.44,286832,0
+CTO.US,D,20250403,000000,19.26,19.32,18.89,18.9,292521,0
+CTO.US,D,20250404,000000,18.74,18.74,18.13,18.15,423118,0
+CTO.US,D,20250407,000000,17.8,18.03,16.92,17.37,506559,0
+CTO.US,D,20250408,000000,17.9,17.9,16.71,16.86,444269,0
+CTO.US,D,20250409,000000,16.67,17.715,16.12,17.48,592998,0
+CTO.US,D,20250410,000000,17.34,17.6,16.9,17.16,293159,0
+CTO.US,D,20250411,000000,17.16,17.51,16.76,17.51,185633,0
+CTO.US,D,20250414,000000,17.65,17.99,17.55,17.9,336377,0
+CTO.US,D,20250415,000000,17.94,18.14,17.8666,17.99,211338,0
+CTO.US,D,20250416,000000,18.08,18.2,17.92,17.99,209656,0
+CTO.US,D,20250417,000000,17.95,18.3316,17.92,18.14,195825,0
+CTO.US,D,20250421,000000,18.08,18.3,17.94,18.07,170574,0
+CTO.US,D,20250422,000000,18.37,18.5,18.17,18.21,245021,0
+CTO.US,D,20250423,000000,18.455,18.455,18.085,18.14,281322,0
+CTO.US,D,20250424,000000,18.06,18.14,17.95,17.99,250680,0
+CTO.US,D,20250425,000000,17.94,17.99,17.7,17.99,175995,0
+CTO.US,D,20250428,000000,17.94,18.25,17.94,18.22,214929,0
+CTO.US,D,20250429,000000,18.22,18.33,18.08,18.18,290010,0
+CTO.US,D,20250430,000000,18.14,18.31,17.88,18.27,227532,0
+CTO.US,D,20250501,000000,18.15,18.32,18.06,18.1,222421,0
+CTO.US,D,20250502,000000,18.115,18.3485,18,18.14,359593,0
+CTO.US,D,20250505,000000,18.0722,18.23,17.96,18,300280,0
+CTO.US,D,20250506,000000,17.99,18,17.78,17.88,196145,0
+CTO.US,D,20250507,000000,17.94,18.03,17.77,17.77,174458,0
+CTO.US,D,20250508,000000,17.84,17.93,17.62,17.67,203251,0
+CTO.US,D,20250509,000000,17.63,17.9,17.62,17.8,191586,0
+CTO.US,D,20250512,000000,18.115,18.33,17.9601,18.26,237947,0
+CTO.US,D,20250513,000000,18.26,18.35,17.95,17.96,262413,0
+CTO.US,D,20250514,000000,18.005,18.005,17.63,17.72,273833,0
+CTO.US,D,20250515,000000,17.84,18.31,17.84,18.29,182055,0
+CTO.US,D,20250516,000000,18.26,18.49,18.25,18.43,213993,0
+CTO.US,D,20250519,000000,18.36,18.4899,18.27,18.42,174149,0
+CTO.US,D,20250520,000000,18.375,18.43,18.23,18.23,172047,0
+CTO.US,D,20250521,000000,18.185,18.185,17.84,17.86,162228,0
+CTO.US,D,20250522,000000,17.78,17.84,17.46,17.75,178117,0
+CTO.US,D,20250523,000000,17.69,17.885,17.6301,17.84,193067,0
+CTO.US,D,20250527,000000,18.04,18.31,17.9062,18.26,198876,0
+CTO.US,D,20250528,000000,18.27,18.37,18.16,18.27,165094,0
+CTO.US,D,20250529,000000,18.27,18.46,18.21,18.38,187788,0
+CTO.US,D,20250530,000000,18.38,18.585,18.3121,18.42,327813,0
+CTO.US,D,20250602,000000,18.4,18.48,18.22,18.43,203767,0
+CTO.US,D,20250603,000000,18.43,18.46,18.29,18.39,193253,0
+CTO.US,D,20250604,000000,18.4,18.47,18.26,18.31,203405,0
+CTO.US,D,20250605,000000,18.32,18.375,18.17,18.32,254983,0
+CTO.US,D,20250606,000000,18.4,18.59,18.3823,18.59,161496,0
+CTO.US,D,20250609,000000,18.68,18.96,18.589,18.92,245801,0
+CTO.US,D,20250610,000000,18.9992,19.0695,18.8,18.8,173735,0
+CTO.US,D,20250611,000000,18.885,19.05,18.71,18.75,212682,0
+CTO.US,D,20250612,000000,18.3,18.5,18.233,18.47,245501,0
+CTO.US,D,20250613,000000,18.31,18.42,17.89,18,301410,0
+CTO.US,D,20250616,000000,18,18.25,18,18.06,192928,0
+CTO.US,D,20250617,000000,18.05,18.16,17.85,18.02,175384,0
+CTO.US,D,20250618,000000,17.95,18.23,17.95,18.07,231483,0
+CTO.US,D,20250620,000000,18.215,18.28,17.9596,18.04,376423,0
+CTO.US,D,20250623,000000,18.06,18.39,18,18.31,307294,0
+CTO.US,D,20250624,000000,18.33,18.345,18.07,18.08,245139,0
+CTO.US,D,20250625,000000,17.27,17.8,17.0906,17.1,1352343,0
+CTO.US,D,20250626,000000,16.9331,17.34,16.835,17.3,919199,0
+CTO.US,D,20250627,000000,17.34,17.65,17.23,17.31,766426,0
+CTO.US,D,20250630,000000,17.255,17.37,17.1,17.26,378609,0
+CTO.US,D,20250701,000000,17.2486,17.7099,17.1862,17.51,442041,0
+CTO.US,D,20250702,000000,17.51,17.63,17.415,17.54,299193,0
+CTO.US,D,20250703,000000,17.655,17.7256,17.58,17.69,166770,0
+CTO.US,D,20250707,000000,17.6,17.68,17.23,17.33,432096,0
+CTO.US,D,20250708,000000,17.32,17.38,17.15,17.31,328474,0
+CTO.US,D,20250709,000000,17.41,17.5,17.11,17.24,424634,0
+CTO.US,D,20250710,000000,17.31,17.57,17.2,17.43,360417,0
+CTO.US,D,20250711,000000,17.37,17.7,17.24,17.61,325927,0
+CTO.US,D,20250714,000000,17.65,17.75,17.4901,17.75,256461,0
+CTO.US,D,20250715,000000,17.78,17.78,17.26,17.31,262367,0
+CTO.US,D,20250716,000000,17.41,17.5,17.215,17.39,296946,0
+CTO.US,D,20250717,000000,17.36,17.49,17.24,17.36,259446,0
+CTO.US,D,20250718,000000,17.38,17.48,17.19,17.24,214664,0
+CTO.US,D,20250721,000000,17.35,17.4134,17.25,17.32,304615,0
+CTO.US,D,20250722,000000,17.275,17.765,17.275,17.64,318913,0
+CTO.US,D,20250723,000000,17.7,17.73,17.53,17.63,237404,0
+CTO.US,D,20250724,000000,17.625,17.71,17.5,17.62,187763,0
+CTO.US,D,20250725,000000,17.7,17.74,17.52,17.65,137141,0
+CTO.US,D,20250728,000000,17.6,17.66,17.31,17.34,201093,0
+CTO.US,D,20250729,000000,17.455,17.6,17.39,17.55,274825,0
+CTO.US,D,20250730,000000,17.27,17.27,16.33,16.36,795669,0
+CTO.US,D,20250731,000000,16.355,16.74,16.27,16.51,440218,0
+CTO.US,D,20250801,000000,16.72,16.75,16.365,16.44,350985,0
+CTO.US,D,20250804,000000,16.57,16.7799,16.4601,16.66,275128,0
+CTO.US,D,20250805,000000,16.605,16.695,16.415,16.49,297606,0
+CTO.US,D,20250806,000000,16.51,16.5488,16.3,16.35,341882,0
+CTO.US,D,20250807,000000,16.37,16.479,16.33,16.43,275261,0
+CTO.US,D,20250808,000000,16.45,16.51,16.32,16.34,190294,0
+CTO.US,D,20250811,000000,16.33,16.3901,16.13,16.27,304905,0
+CTO.US,D,20250812,000000,16.25,16.5,16.25,16.5,254468,0
+CTO.US,D,20250813,000000,16.55,16.72,16.44,16.72,295437,0
+CTO.US,D,20250814,000000,16.6401,16.69,16.35,16.51,471605,0
+CTO.US,D,20250815,000000,16.45,16.51,16.34,16.5,252528,0
+CTO.US,D,20250818,000000,16.45,16.55,16.4,16.42,223239,0
+CTO.US,D,20250819,000000,16.45,16.66,16.45,16.6,170161,0
+CTO.US,D,20250820,000000,16.645,16.81,16.56,16.63,163311,0
+CTO.US,D,20250821,000000,16.6,16.725,16.46,16.63,246384,0
+CTO.US,D,20250822,000000,16.78,17.035,16.72,16.95,245517,0
+CTO.US,D,20250825,000000,16.995,17.03,16.83,16.87,222109,0
+CTO.US,D,20250826,000000,16.935,17.08,16.87,16.96,240156,0
+CTO.US,D,20250827,000000,17.03,17.2,17,17.14,193010,0
+CTO.US,D,20250828,000000,17.088,17.21,17.01,17.19,136899,0
+CTO.US,D,20250829,000000,17.19,17.335,17.155,17.28,162357,0
+CTO.US,D,20250902,000000,17.25,17.29,16.94,17.01,231785,0
+CTO.US,D,20250903,000000,17.01,17.19,16.9571,17.13,204178,0
+CTO.US,D,20250904,000000,17.2,17.37,17.17,17.34,154462,0
+CTO.US,D,20250905,000000,17.4,17.57,17.26,17.42,202596,0
+CTO.US,D,20250908,000000,17.3711,17.3711,17.1,17.17,219625,0
+CTO.US,D,20250909,000000,17.1632,17.21,17.05,17.06,207857,0
+CTO.US,D,20250910,000000,17.07,17.18,16.86,17.02,568301,0
+CTO.US,D,20250911,000000,16.42,16.68,16.42,16.58,383142,0
+CTO.US,D,20250912,000000,16.7,16.72,16.52,16.53,346743,0
+CTO.US,D,20250915,000000,16.69,16.725,16.5178,16.58,400262,0
+CTO.US,D,20250916,000000,16.675,16.7,16.34,16.36,314160,0
+CTO.US,D,20250917,000000,16.465,16.685,16.32,16.37,296385,0
+CTO.US,D,20250918,000000,16.4,16.5196,16.33,16.46,216616,0
+CTO.US,D,20250919,000000,16.527,16.527,16.3,16.33,546815,0
+CTO.US,D,20250922,000000,16.325,16.33,16.1,16.11,379946,0
+CTO.US,D,20250923,000000,16.18,16.3445,16.07,16.08,308474,0
+CTO.US,D,20250924,000000,16.5,16.57,16.22,16.23,344697,0
+CTO.US,D,20250925,000000,16.19,16.3,15.95,15.97,290523,0
+CTO.US,D,20250926,000000,16.045,16.1381,15.9,15.96,333693,0
+CTO.US,D,20250929,000000,15.94,16.06,15.8,15.89,379664,0
+CTO.US,D,20250930,000000,15.885,16.33,15.83,16.3,388735,0
+CTO.US,D,20251001,000000,16.26,16.41,16.21,16.22,401307,0
+CTO.US,D,20251002,000000,16.19,16.31,16.11,16.13,428974,0
+CTO.US,D,20251003,000000,16.15,16.46,16.13,16.23,352597,0
+CTO.US,D,20251006,000000,16.22,16.22,15.56,15.57,530387,0
+CTO.US,D,20251007,000000,15.55,15.55,15.25,15.35,489912,0
+CTO.US,D,20251008,000000,15.28,15.41,15.065,15.39,501766,0
+CTO.US,D,20251009,000000,15.46,15.58,15.36,15.45,288709,0
+CTO.US,D,20251010,000000,15.53,15.61,15.25,15.26,312682,0
+CTO.US,D,20251013,000000,15.39,15.71,15.29,15.68,258859,0
+CTO.US,D,20251014,000000,15.55,15.815,15.55,15.75,301585,0
+CTO.US,D,20251015,000000,15.805,16.02,15.76,15.91,200606,0
+CTO.US,D,20251016,000000,15.95,16.02,15.5879,15.66,203246,0
+CTO.US,D,20251017,000000,15.68,15.825,15.6,15.72,217571,0
+CTO.US,D,20251020,000000,15.7601,15.9192,15.64,15.9,204889,0
+CTO.US,D,20251021,000000,15.8993,15.945,15.79,15.84,210223,0
+CTO.US,D,20251022,000000,15.95,16.15,15.83,16.15,239879,0
+CTO.US,D,20251023,000000,16.19,16.39,16.12,16.32,236192,0
+CTO.US,D,20251024,000000,16.37,16.47,16.295,16.37,199729,0
+CTO.US,D,20251027,000000,16.37,16.47,16.0201,16.43,353036,0
+CTO.US,D,20251028,000000,16.37,16.38,16.165,16.3,302184,0
+CTO.US,D,20251029,000000,16.785,17.49,16.38,16.51,490364,0
+CTO.US,D,20251030,000000,16.46,16.87,16.46,16.73,418915,0
+CTO.US,D,20251031,000000,16.675,16.78,16.54,16.68,277998,0
+CTO.US,D,20251103,000000,16.7,16.99,16.5,16.9,375617,0
+CTO.US,D,20251104,000000,16.95,17.025,16.66,17,323664,0
+CTO.US,D,20251105,000000,17.05,17.105,16.93,17.08,224017,0
+CTO.US,D,20251106,000000,17.03,17.13,16.905,17.08,270418,0
+CTO.US,D,20251107,000000,17.15,17.39,17.1,17.37,237259,0
+CTO.US,D,20251110,000000,17.41,17.45,17.21,17.31,219368,0
+CTO.US,D,20251111,000000,17.285,17.65,17.285,17.6,276976,0
+CTO.US,D,20251112,000000,17.57,17.59,17.365,17.42,217314,0
+CTO.US,D,20251113,000000,17.27,17.48,17.25,17.41,206939,0
+CTO.US,D,20251114,000000,17.395,17.51,17.22,17.45,197653,0
+CTO.US,D,20251117,000000,17.5,17.5489,17.22,17.23,217434,0
+CTO.US,D,20251118,000000,17.29,17.36,17.1386,17.33,198196,0
+CTO.US,D,20251119,000000,17.355,17.355,17.02,17.09,228017,0
+CTO.US,D,20251120,000000,17.22,17.3315,17.11,17.22,236742,0
+CTO.US,D,20251121,000000,17.2,17.62,17.2,17.51,276576,0
+CTO.US,D,20251124,000000,17.51,17.77,17.5,17.64,243895,0
+CTO.US,D,20251125,000000,17.76,18.02,17.67,17.94,283075,0
+CTO.US,D,20251126,000000,17.9,18.19,17.84,18.09,156579,0
+CTO.US,D,20251128,000000,18.14,18.18,18,18.08,93884,0
+CTO.US,D,20251201,000000,18.08,18.1311,17.96,17.99,187576,0
+CTO.US,D,20251202,000000,18.025,18.13,17.86,18.05,227753,0
+CTO.US,D,20251203,000000,18.07,18.19,18,18.08,238652,0
+CTO.US,D,20251204,000000,18.09,18.1432,17.9115,17.95,252726,0
+CTO.US,D,20251205,000000,17.97,18.03,17.91,18,231123,0
+CTO.US,D,20251208,000000,17.87,18.035,17.8149,17.94,238445,0
+CTO.US,D,20251209,000000,17.98,18.31,17.94,18.21,433249,0
+CTO.US,D,20251210,000000,18.22,18.27,18.05,18.18,399198,0
+CTO.US,D,20251211,000000,17.75,17.91,17.623,17.66,294240,0
+CTO.US,D,20251212,000000,17.86,17.86,17.5901,17.78,448839,0
+CTO.US,D,20251215,000000,17.78,17.87,17.72,17.8,397870,0
+CTO.US,D,20251216,000000,17.7441,17.83,17.65,17.73,341572,0
+CTO.US,D,20251217,000000,17.7,18.11,17.69,18.06,305228,0
+CTO.US,D,20251218,000000,18.09,18.64,18.06,18.52,422693,0
+CTO.US,D,20251219,000000,18.51,18.61,18.0575,18.07,590166,0
+CTO.US,D,20251222,000000,18.02,18.05,17.71,17.72,416384,0
+CTO.US,D,20251223,000000,17.8,17.88,17.585,17.76,226190,0
+CTO.US,D,20251224,000000,17.78,18,17.75,17.97,124334,0
+CTO.US,D,20251226,000000,17.99,18.04,17.9,17.98,171104,0
+CTO.US,D,20251229,000000,18.05,18.29,17.98,18.2,346289,0
+CTO.US,D,20251230,000000,18.265,18.47,18.13,18.33,301111,0
+CTO.US,D,20251231,000000,18.42,18.44,18.29,18.41,225821,0
+CTO.US,D,20260102,000000,18.4,18.445,18.01,18.35,262031,0
+CTO.US,D,20260105,000000,18.22,18.231,18.05,18.12,347616,0
+CTO.US,D,20260106,000000,18.025,18.385,17.97,18.37,274028,0
+CTO.US,D,20260107,000000,18.4,18.59,18.3,18.51,303703,0
+CTO.US,D,20260108,000000,18.41,18.71,18.41,18.49,229844,0
+CTO.US,D,20260109,000000,18.5,18.58,18.16,18.19,380288,0
+CTO.US,D,20260112,000000,18.2,18.455,18.09,18.37,203707,0
+CTO.US,D,20260113,000000,18.299,18.37,18.14,18.27,166749,0
+CTO.US,D,20260114,000000,18.29,18.32,18,18.1,193959,0
+CTO.US,D,20260115,000000,18.14,18.29,18.05,18.24,196275,0
+CTO.US,D,20260116,000000,18.2299,18.5,18.16,18.45,203990,0
+CTO.US,D,20260120,000000,18.34,18.34,18.07,18.16,227250,0
+CTO.US,D,20260121,000000,18.2331,18.25,17.945,18.14,301917,0
+CTO.US,D,20260122,000000,18.195,18.31,17.81,17.94,223463,0
+CTO.US,D,20260123,000000,18,18.14,17.8501,18.07,245740,0
+CTO.US,D,20260126,000000,18.18,18.18,17.75,17.76,206897,0
+CTO.US,D,20260127,000000,17.8,17.9,17.69,17.72,172594,0
+CTO.US,D,20260128,000000,17.75,17.7889,17.32,17.39,219280,0
+CTO.US,D,20260129,000000,17.5,17.56,17.26,17.53,216779,0
+CTO.US,D,20260130,000000,17.45,17.77,17.29,17.77,365328,0
+CTO.US,D,20260202,000000,17.75,17.98,17.695,17.77,296823,0
+CTO.US,D,20260203,000000,17.73,17.98,17.61,17.8,317347,0
+CTO.US,D,20260204,000000,17.94,18.35,17.91,18.27,335522,0
+CTO.US,D,20260205,000000,18.27,18.59,18.17,18.57,392697,0
+CTO.US,D,20260206,000000,18.59,18.725,18.46,18.59,274667,0
+CTO.US,D,20260209,000000,18.57,18.58,18.275,18.38,116425,0
+CTO.US,D,20260210,000000,18.41,18.72,18.374,18.62,246278,0
+CTO.US,D,20260211,000000,18.75,18.75,18.4329,18.49,137236,0
+CTO.US,D,20260212,000000,18.63,18.665,18.36,18.5,202073,0
+CTO.US,D,20260213,000000,18.59,18.97,18.4735,18.93,233541,0
+CTO.US,D,20260217,000000,18.96,19.19,18.805,19.15,237837,0
+CTO.US,D,20260218,000000,19.04,19.06,18.99,18.99,227922,0
diff --git a/daily/us/nyse stocks/1/ctos.us.txt b/daily/us/nyse stocks/1/ctos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d6b6231d2d1918554c45dc1b74c0baaa131296c
--- /dev/null
+++ b/daily/us/nyse stocks/1/ctos.us.txt	
@@ -0,0 +1,1935 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTOS.US,D,20171010,000000,9.85,9.85,9.8,9.85,9800,0
+CTOS.US,D,20171011,000000,9.8,9.8,9.8,9.8,500400,0
+CTOS.US,D,20171012,000000,9.8,9.8,9.8,9.8,1800,0
+CTOS.US,D,20171013,000000,9.775,9.84,9.775,9.78,128100,0
+CTOS.US,D,20171016,000000,9.78,9.78,9.78,9.78,100000,0
+CTOS.US,D,20171017,000000,9.78,9.78,9.76,9.76,5700,0
+CTOS.US,D,20171018,000000,9.8032,9.8032,9.76,9.77,105400,0
+CTOS.US,D,20171019,000000,9.85,9.85,9.76,9.76,11700,0
+CTOS.US,D,20171020,000000,9.75,9.75,9.73,9.73,500,0
+CTOS.US,D,20171023,000000,9.73,9.74,9.7,9.74,10500,0
+CTOS.US,D,20171024,000000,9.73,9.7799,9.7,9.74,319299,0
+CTOS.US,D,20171025,000000,9.7,9.78,9.7,9.78,26500,0
+CTOS.US,D,20171026,000000,9.65,9.76,9.65,9.76,30200,0
+CTOS.US,D,20171027,000000,9.79,9.79,9.79,9.79,14900,0
+CTOS.US,D,20171102,000000,9.6,9.78,9.6,9.78,10300,0
+CTOS.US,D,20171103,000000,9.75,9.76,9.75,9.75,2400,0
+CTOS.US,D,20171106,000000,9.7017,9.75,9.7017,9.75,500,0
+CTOS.US,D,20171109,000000,9.72,9.75,9.7,9.72,393398,0
+CTOS.US,D,20171124,000000,9.67,9.67,9.67,9.67,29200,0
+CTOS.US,D,20171128,000000,9.68,9.68,9.67,9.67,2300,0
+CTOS.US,D,20171129,000000,9.67,9.67,9.67,9.67,400,0
+CTOS.US,D,20171201,000000,10.1,10.1,9.72,9.75,5235,0
+CTOS.US,D,20171204,000000,9.67,9.75,9.67,9.75,200,0
+CTOS.US,D,20171206,000000,9.68,9.68,9.68,9.68,2120892,0
+CTOS.US,D,20171207,000000,9.67,9.7,9.67,9.69,36600,0
+CTOS.US,D,20171213,000000,9.66,9.66,9.66,9.66,100,0
+CTOS.US,D,20171219,000000,9.7,9.7,9.65,9.65,700,0
+CTOS.US,D,20171226,000000,9.72,9.72,9.68,9.68,300,0
+CTOS.US,D,20180108,000000,9.6837,9.6837,9.66,9.66,900,0
+CTOS.US,D,20180109,000000,9.67,9.71,9.66,9.66,200600,0
+CTOS.US,D,20180110,000000,9.69,9.692,9.67,9.692,651300,0
+CTOS.US,D,20180111,000000,9.69,9.695,9.69,9.695,2400,0
+CTOS.US,D,20180112,000000,9.7,9.7,9.7,9.7,100,0
+CTOS.US,D,20180116,000000,9.67,9.67,9.67,9.67,200,0
+CTOS.US,D,20180117,000000,9.69,9.69,9.69,9.69,100000,0
+CTOS.US,D,20180119,000000,9.69,9.69,9.69,9.69,100,0
+CTOS.US,D,20180122,000000,9.69,9.69,9.69,9.69,200,0
+CTOS.US,D,20180123,000000,9.68,9.7,9.67,9.67,62800,0
+CTOS.US,D,20180130,000000,9.67,9.69,9.67,9.69,250200,0
+CTOS.US,D,20180201,000000,9.68,9.68,9.68,9.68,200,0
+CTOS.US,D,20180202,000000,9.73,9.73,9.73,9.73,278321,0
+CTOS.US,D,20180205,000000,9.7135,9.7135,9.7135,9.7135,1810,0
+CTOS.US,D,20180206,000000,9.69,9.69,9.69,9.69,25085,0
+CTOS.US,D,20180207,000000,9.7,9.7,9.7,9.7,5848,0
+CTOS.US,D,20180214,000000,9.71,9.71,9.68,9.71,2728,0
+CTOS.US,D,20180215,000000,9.67,9.67,9.67,9.67,150200,0
+CTOS.US,D,20180216,000000,9.71,9.75,9.7,9.75,45379,0
+CTOS.US,D,20180220,000000,9.73,9.73,9.73,9.73,1007,0
+CTOS.US,D,20180221,000000,9.68,9.68,9.68,9.68,341,0
+CTOS.US,D,20180222,000000,9.7,9.7,9.68,9.68,900,0
+CTOS.US,D,20180228,000000,9.67,9.67,9.67,9.67,100,0
+CTOS.US,D,20180301,000000,9.67,9.68,9.67,9.67,220275,0
+CTOS.US,D,20180309,000000,9.67,9.69,9.67,9.68,100350,0
+CTOS.US,D,20180313,000000,9.67,9.67,9.67,9.67,50000,0
+CTOS.US,D,20180316,000000,9.6801,9.6801,9.68,9.68,1544,0
+CTOS.US,D,20180322,000000,9.7,9.7,9.69,9.7,205006,0
+CTOS.US,D,20180323,000000,9.67,9.67,9.67,9.67,700,0
+CTOS.US,D,20180406,000000,9.65,9.69,9.65,9.69,500,0
+CTOS.US,D,20180412,000000,9.68,9.68,9.67,9.67,1180,0
+CTOS.US,D,20180423,000000,9.75,9.75,9.75,9.75,1300,0
+CTOS.US,D,20180424,000000,9.77,9.78,9.75,9.77,7285,0
+CTOS.US,D,20180425,000000,9.8,9.8,9.8,9.8,1000,0
+CTOS.US,D,20180426,000000,9.76,9.76,9.76,9.76,400,0
+CTOS.US,D,20180427,000000,9.79,9.79,9.79,9.79,775,0
+CTOS.US,D,20180430,000000,9.79,9.79,9.79,9.79,1484,0
+CTOS.US,D,20180507,000000,9.8,9.8,9.8,9.8,1000,0
+CTOS.US,D,20180508,000000,9.8,9.8,9.8,9.8,2101,0
+CTOS.US,D,20180516,000000,9.8,9.8,9.8,9.8,100,0
+CTOS.US,D,20180518,000000,9.8,9.8,9.8,9.8,100,0
+CTOS.US,D,20180521,000000,9.79,9.8,9.79,9.79,119157,0
+CTOS.US,D,20180522,000000,9.82,9.82,9.82,9.82,346,0
+CTOS.US,D,20180523,000000,9.8,9.8,9.8,9.8,200,0
+CTOS.US,D,20180530,000000,9.8,9.8,9.8,9.8,200,0
+CTOS.US,D,20180604,000000,9.7999,9.8,9.7999,9.8,750,0
+CTOS.US,D,20180605,000000,9.79,9.79,9.76,9.76,603,0
+CTOS.US,D,20180606,000000,9.76,9.76,9.76,9.76,153,0
+CTOS.US,D,20180612,000000,9.76,9.78,9.76,9.78,12247,0
+CTOS.US,D,20180615,000000,9.79,9.79,9.79,9.79,400,0
+CTOS.US,D,20180618,000000,9.8,9.8,9.8,9.8,50400,0
+CTOS.US,D,20180619,000000,9.81,9.81,9.81,9.81,975,0
+CTOS.US,D,20180620,000000,9.8,9.8,9.8,9.8,71200,0
+CTOS.US,D,20180621,000000,9.8,9.85,9.8,9.85,116911,0
+CTOS.US,D,20180625,000000,9.85,9.86,9.85,9.86,7662,0
+CTOS.US,D,20180626,000000,9.86,9.86,9.85,9.85,1100,0
+CTOS.US,D,20180627,000000,9.85,9.85,9.85,9.85,1600,0
+CTOS.US,D,20180628,000000,9.85,9.9,9.84,9.87,13549,0
+CTOS.US,D,20180702,000000,9.8601,9.8601,9.8601,9.8601,600,0
+CTOS.US,D,20180703,000000,9.89,9.9,9.89,9.9,600,0
+CTOS.US,D,20180706,000000,9.88,9.9,9.88,9.9,200,0
+CTOS.US,D,20180709,000000,9.87,9.87,9.87,9.87,300,0
+CTOS.US,D,20180712,000000,9.8701,9.8701,9.8501,9.87,2600,0
+CTOS.US,D,20180713,000000,9.86,9.86,9.86,9.86,300,0
+CTOS.US,D,20180717,000000,9.86,9.86,9.83,9.86,551098,0
+CTOS.US,D,20180718,000000,9.84,9.92,9.83,9.9,801726,0
+CTOS.US,D,20180719,000000,9.86,9.86,9.85,9.85,3700,0
+CTOS.US,D,20180724,000000,9.86,9.86,9.83,9.83,5603,0
+CTOS.US,D,20180725,000000,9.85,9.85,9.85,9.85,18568,0
+CTOS.US,D,20180726,000000,9.85,9.85,9.849,9.849,13400,0
+CTOS.US,D,20180801,000000,9.85,9.86,9.84,9.85,279545,0
+CTOS.US,D,20180802,000000,9.87,9.87,9.87,9.87,3000,0
+CTOS.US,D,20180803,000000,9.87,9.87,9.87,9.87,35100,0
+CTOS.US,D,20180806,000000,9.87,9.87,9.87,9.87,30918,0
+CTOS.US,D,20180808,000000,9.85,9.87,9.85,9.87,805,0
+CTOS.US,D,20180809,000000,9.87,9.87,9.87,9.87,452,0
+CTOS.US,D,20180815,000000,9.84,9.84,9.84,9.84,108,0
+CTOS.US,D,20180820,000000,9.84,9.86,9.84,9.85,101486,0
+CTOS.US,D,20180823,000000,9.87,9.87,9.85,9.85,12899,0
+CTOS.US,D,20180824,000000,9.87,9.87,9.87,9.87,2468,0
+CTOS.US,D,20180827,000000,9.87,9.87,9.85,9.87,20215,0
+CTOS.US,D,20180829,000000,9.86,9.87,9.86,9.87,104015,0
+CTOS.US,D,20180830,000000,9.86,9.87,9.86,9.86,85025,0
+CTOS.US,D,20180905,000000,9.86,9.9,9.85,9.87,423197,0
+CTOS.US,D,20180907,000000,9.89,9.89,9.88,9.88,278,0
+CTOS.US,D,20180911,000000,9.88,9.88,9.88,9.88,3300,0
+CTOS.US,D,20180912,000000,9.88,9.88,9.88,9.88,2500,0
+CTOS.US,D,20180913,000000,9.9,9.9,9.88,9.88,33305,0
+CTOS.US,D,20180917,000000,9.879,9.879,9.879,9.879,200,0
+CTOS.US,D,20180918,000000,9.9,9.9,9.9,9.9,3015,0
+CTOS.US,D,20180924,000000,9.9,9.9,9.9,9.9,25200,0
+CTOS.US,D,20180925,000000,9.9,9.901,9.9,9.9,122900,0
+CTOS.US,D,20180926,000000,9.91,9.91,9.91,9.91,115,0
+CTOS.US,D,20180927,000000,9.91,9.91,9.91,9.91,24934,0
+CTOS.US,D,20181001,000000,9.91,9.91,9.91,9.91,420,0
+CTOS.US,D,20181002,000000,9.91,9.91,9.91,9.91,5204,0
+CTOS.US,D,20181004,000000,9.92,9.92,9.92,9.92,50000,0
+CTOS.US,D,20181005,000000,9.91,9.91,9.91,9.91,47900,0
+CTOS.US,D,20181010,000000,9.92,9.92,9.92,9.92,25000,0
+CTOS.US,D,20181011,000000,9.95,9.95,9.95,9.95,6001,0
+CTOS.US,D,20181012,000000,9.93,9.95,9.93,9.95,9275,0
+CTOS.US,D,20181015,000000,9.9,9.95,9.9,9.95,4707,0
+CTOS.US,D,20181016,000000,9.95,9.95,9.9339,9.95,195940,0
+CTOS.US,D,20181017,000000,9.97,9.97,9.95,9.95,509,0
+CTOS.US,D,20181019,000000,9.94,9.97,9.94,9.97,175200,0
+CTOS.US,D,20181022,000000,10,10.06,9.94,9.99,11480,0
+CTOS.US,D,20181023,000000,9.99,9.99,9.97,9.97,733,0
+CTOS.US,D,20181024,000000,9.97,9.97,9.97,9.97,200,0
+CTOS.US,D,20181025,000000,9.95,9.99,9.95,9.9805,7561,0
+CTOS.US,D,20181031,000000,9.9699,9.9699,9.9554,9.968,2912,0
+CTOS.US,D,20181101,000000,9.93,10,9.9,10,14800,0
+CTOS.US,D,20181106,000000,9.95,10,9.95,10,500,0
+CTOS.US,D,20181107,000000,9.98,10,9.98,10,713364,0
+CTOS.US,D,20181113,000000,10,10,10,10,926,0
+CTOS.US,D,20181119,000000,9.98,9.98,9.98,9.98,232,0
+CTOS.US,D,20181129,000000,9.98,9.98,9.98,9.98,231,0
+CTOS.US,D,20181130,000000,9.96,10,9.96,10,206,0
+CTOS.US,D,20181204,000000,10.01,10.01,10.01,10.01,2100,0
+CTOS.US,D,20181206,000000,10.02,10.02,10.01,10.01,4645,0
+CTOS.US,D,20181207,000000,10.02,10.02,10.02,10.02,140,0
+CTOS.US,D,20181210,000000,10,10,10,10,174,0
+CTOS.US,D,20181211,000000,10.02,10.02,10,10,548,0
+CTOS.US,D,20181213,000000,9.9,10,9.9,10,627,0
+CTOS.US,D,20181217,000000,9.93,9.95,9.9,9.95,3365,0
+CTOS.US,D,20181220,000000,9.99,9.99,9.99,9.99,50002,0
+CTOS.US,D,20181221,000000,9.97,9.98,9.97,9.98,225141,0
+CTOS.US,D,20181226,000000,9.97,9.99,9.97,9.99,1371,0
+CTOS.US,D,20181231,000000,9.9955,9.9955,9.9955,9.9955,100,0
+CTOS.US,D,20190104,000000,10,10,10,10,5439,0
+CTOS.US,D,20190107,000000,9.98,10,9.95,10,652450,0
+CTOS.US,D,20190108,000000,9.99,10,9.99,9.99,251075,0
+CTOS.US,D,20190109,000000,10,10.02,10,10.005,1800,0
+CTOS.US,D,20190110,000000,10,10.05,9.99,9.99,6613,0
+CTOS.US,D,20190111,000000,9.99,10.01,9.99,9.99,125524,0
+CTOS.US,D,20190114,000000,9.99,10,9.99,10,224,0
+CTOS.US,D,20190115,000000,10.0064,10.04,9.99,10.04,100702,0
+CTOS.US,D,20190116,000000,10.05,10.05,10,10,200,0
+CTOS.US,D,20190117,000000,10,10.03,10,10.029,202200,0
+CTOS.US,D,20190122,000000,10.03,10.03,10.03,10.03,500,0
+CTOS.US,D,20190123,000000,10.0261,10.0261,10.0261,10.0261,103,0
+CTOS.US,D,20190124,000000,10.05,10.05,10.02,10.02,2198,0
+CTOS.US,D,20190125,000000,10.07,10.12,10.0681,10.1,30102,0
+CTOS.US,D,20190131,000000,10.03,10.08,10.03,10.08,700,0
+CTOS.US,D,20190205,000000,10.1,10.12,10.1,10.12,12100,0
+CTOS.US,D,20190207,000000,10.1,10.1,10.1,10.1,108,0
+CTOS.US,D,20190208,000000,10.12,10.12,10.1,10.12,36507,0
+CTOS.US,D,20190211,000000,10.1,10.12,10.07,10.07,34206,0
+CTOS.US,D,20190215,000000,10.12,10.12,10.11,10.12,52476,0
+CTOS.US,D,20190219,000000,10.12,10.12,10.12,10.12,390,0
+CTOS.US,D,20190220,000000,10.1,10.1,10.08,10.08,2400,0
+CTOS.US,D,20190221,000000,10.06,10.07,10.04,10.07,7637,0
+CTOS.US,D,20190225,000000,10.07,10.07,10.07,10.07,301,0
+CTOS.US,D,20190226,000000,10.09,10.09,10.09,10.09,303,0
+CTOS.US,D,20190228,000000,10.07,10.1,10.07,10.1,1297,0
+CTOS.US,D,20190301,000000,10.0997,10.1,10.0997,10.1,2500,0
+CTOS.US,D,20190304,000000,10.12,10.2,10.1144,10.2,7137,0
+CTOS.US,D,20190305,000000,10.2,10.2,10.15,10.17,2010,0
+CTOS.US,D,20190306,000000,10.17,10.17,10.15,10.1632,2229,0
+CTOS.US,D,20190307,000000,10.17,10.17,10.17,10.17,851,0
+CTOS.US,D,20190308,000000,10.17,10.17,10.17,10.17,740,0
+CTOS.US,D,20190311,000000,10.13,10.2,10.13,10.16,128216,0
+CTOS.US,D,20190312,000000,10.15,10.15,10.12,10.13,227058,0
+CTOS.US,D,20190313,000000,10.13,10.14,10.12,10.14,6133,0
+CTOS.US,D,20190314,000000,10.12,10.14,10.12,10.13,672471,0
+CTOS.US,D,20190315,000000,10.15,10.15,10.15,10.15,104,0
+CTOS.US,D,20190318,000000,10.15,10.15,10.12,10.15,55071,0
+CTOS.US,D,20190319,000000,10.14,10.14,10.12,10.12,4291,0
+CTOS.US,D,20190320,000000,10.13,10.14,10.13,10.14,16199,0
+CTOS.US,D,20190321,000000,10.14,10.14,10.13,10.13,23067,0
+CTOS.US,D,20190322,000000,10.14,10.15,10.13,10.15,1354249,0
+CTOS.US,D,20190325,000000,10.15,10.16,10.1467,10.15,343861,0
+CTOS.US,D,20190326,000000,10.14,10.14,10.14,10.14,1048,0
+CTOS.US,D,20190327,000000,10.15,10.15,10.15,10.15,487274,0
+CTOS.US,D,20190328,000000,10.17,10.2,10.17,10.17,7815,0
+CTOS.US,D,20190329,000000,10.19,10.19,10.16,10.18,38453,0
+CTOS.US,D,20190401,000000,10.2,10.2,10.15,10.2,77298,0
+CTOS.US,D,20190402,000000,10.2,10.2,10.16,10.2,52071,0
+CTOS.US,D,20190403,000000,10.2,10.2,10.14,10.14,152474,0
+CTOS.US,D,20190404,000000,10.15,10.23,10.15,10.16,800436,0
+CTOS.US,D,20190405,000000,10.19,10.195,10.16,10.18,60424,0
+CTOS.US,D,20190408,000000,10.28,10.3,10.27,10.28,2929538,0
+CTOS.US,D,20190409,000000,10.29,10.29,10.26,10.27,139271,0
+CTOS.US,D,20190410,000000,10.27,10.35,10.27,10.29,870649,0
+CTOS.US,D,20190411,000000,10.29,10.32,10.24,10.29,1941414,0
+CTOS.US,D,20190412,000000,10.3,10.43,10.29,10.42,1530422,0
+CTOS.US,D,20190415,000000,10.4,10.45,10.34,10.4,1585666,0
+CTOS.US,D,20190416,000000,10.39,10.44,10.36,10.37,1106693,0
+CTOS.US,D,20190417,000000,10.4,10.4,10.35,10.4,1026638,0
+CTOS.US,D,20190418,000000,10.4,10.4,10.36,10.36,65249,0
+CTOS.US,D,20190422,000000,10.4,10.4,10.35,10.38,106736,0
+CTOS.US,D,20190423,000000,10.38,10.4,10.38,10.38,22721,0
+CTOS.US,D,20190424,000000,10.3856,10.4,10.35,10.37,114169,0
+CTOS.US,D,20190425,000000,10.32,10.37,10.26,10.26,51199,0
+CTOS.US,D,20190426,000000,10.28,10.36,10.28,10.3,1489283,0
+CTOS.US,D,20190429,000000,10.27,10.32,10.24,10.32,2012964,0
+CTOS.US,D,20190430,000000,10.28,10.35,10.28,10.31,2116858,0
+CTOS.US,D,20190501,000000,10.33,10.33,10.3,10.32,64204,0
+CTOS.US,D,20190502,000000,10.34,10.34,10.3,10.33,145180,0
+CTOS.US,D,20190503,000000,10.33,10.33,10.28,10.28,12722,0
+CTOS.US,D,20190506,000000,10.2,10.33,10.2,10.3,116588,0
+CTOS.US,D,20190507,000000,10.26,10.32,10.26,10.27,5590,0
+CTOS.US,D,20190508,000000,10.21,10.32,10.21,10.26,21233,0
+CTOS.US,D,20190509,000000,10.22,10.29,10.22,10.27,2709,0
+CTOS.US,D,20190510,000000,10.26,10.29,10.2539,10.26,6099,0
+CTOS.US,D,20190513,000000,10.18,10.28,10.13,10.28,376288,0
+CTOS.US,D,20190514,000000,10.31,10.31,10.25,10.28,538452,0
+CTOS.US,D,20190515,000000,10.31,10.33,10.25,10.29,543874,0
+CTOS.US,D,20190516,000000,10.22,10.3,10.22,10.27,304182,0
+CTOS.US,D,20190517,000000,10.28,10.3,10.245,10.3,90357,0
+CTOS.US,D,20190520,000000,10.3,10.3,10.28,10.28,44189,0
+CTOS.US,D,20190521,000000,10.31,10.31,10.26,10.28,129574,0
+CTOS.US,D,20190522,000000,10.25,10.29,10.25,10.27,24888,0
+CTOS.US,D,20190523,000000,10.26,10.28,10.25,10.27,5723,0
+CTOS.US,D,20190524,000000,10.22,10.28,10.2181,10.27,10097,0
+CTOS.US,D,20190528,000000,10.27,10.27,10.24,10.24,119805,0
+CTOS.US,D,20190529,000000,10.24,10.26,10.2,10.2,16001,0
+CTOS.US,D,20190530,000000,10.22,10.25,10.22,10.22,203858,0
+CTOS.US,D,20190531,000000,10.2,10.27,10.2,10.24,536018,0
+CTOS.US,D,20190603,000000,10.237,10.237,10.2,10.23,6515,0
+CTOS.US,D,20190604,000000,10.24,10.24,10.191,10.23,6248,0
+CTOS.US,D,20190605,000000,10.18,10.23,10.18,10.19,113347,0
+CTOS.US,D,20190606,000000,10.15,10.23,10.15,10.22,241662,0
+CTOS.US,D,20190607,000000,10.17,10.24,10.17,10.21,873827,0
+CTOS.US,D,20190610,000000,10.21,10.24,10.19,10.24,9601,0
+CTOS.US,D,20190611,000000,10.24,10.24,10.21,10.23,2044,0
+CTOS.US,D,20190612,000000,10.24,10.24,10.21,10.23,750092,0
+CTOS.US,D,20190613,000000,10.2,10.24,10.2,10.21,371145,0
+CTOS.US,D,20190614,000000,10.21,10.23,10.21,10.21,136072,0
+CTOS.US,D,20190617,000000,10.21,10.24,10.21,10.22,57423,0
+CTOS.US,D,20190618,000000,10.25,10.25,10.2165,10.23,46932,0
+CTOS.US,D,20190619,000000,10.23,10.24,10.22,10.23,17095,0
+CTOS.US,D,20190620,000000,10.24,10.24,10.21,10.22,24674,0
+CTOS.US,D,20190621,000000,10.2319,10.2319,10.21,10.23,31606,0
+CTOS.US,D,20190624,000000,10.25,10.25,10.21,10.23,699312,0
+CTOS.US,D,20190625,000000,10.2,10.23,10.2,10.2,253624,0
+CTOS.US,D,20190626,000000,10.23,10.23,10.2,10.21,1215093,0
+CTOS.US,D,20190627,000000,10.2101,10.23,10.21,10.21,2157275,0
+CTOS.US,D,20190628,000000,10.21,10.23,10.2,10.23,403971,0
+CTOS.US,D,20190701,000000,10.2,10.22,10.2,10.21,44954,0
+CTOS.US,D,20190702,000000,10.2,10.22,10.2,10.22,570008,0
+CTOS.US,D,20190703,000000,10.21,10.22,10.21,10.22,28537,0
+CTOS.US,D,20190705,000000,10.21,10.22,10.21,10.22,20622,0
+CTOS.US,D,20190708,000000,10.23,10.23,10.21,10.22,939924,0
+CTOS.US,D,20190709,000000,10.13,10.23,10.13,10.21,3674160,0
+CTOS.US,D,20190710,000000,10.21,10.22,10.2,10.22,343177,0
+CTOS.US,D,20190711,000000,10.22,10.24,10.15,10.2,1468506,0
+CTOS.US,D,20190712,000000,10.14,10.23,10.04,10.23,438150,0
+CTOS.US,D,20190715,000000,10.21,10.23,10.15,10.22,329631,0
+CTOS.US,D,20190716,000000,10.23,10.25,10.178,10.18,320663,0
+CTOS.US,D,20190717,000000,10.16,10.16,10.02,10.05,35372,0
+CTOS.US,D,20190718,000000,10.05,10.1,9.62,9.71,115712,0
+CTOS.US,D,20190719,000000,9.5285,9.7522,9.45,9.51,47306,0
+CTOS.US,D,20190722,000000,9.51,9.51,8.8,8.95,158343,0
+CTOS.US,D,20190723,000000,8.95,8.95,8.5,8.8,291133,0
+CTOS.US,D,20190724,000000,8.72,9.2,8.72,9.11,54304,0
+CTOS.US,D,20190725,000000,9.36,9.36,9,9.11,249512,0
+CTOS.US,D,20190726,000000,9.05,9.05,8.76,8.76,155692,0
+CTOS.US,D,20190729,000000,8.91,8.91,8.75,8.8,13725,0
+CTOS.US,D,20190730,000000,8.88,8.88,8.58,8.66,254091,0
+CTOS.US,D,20190731,000000,8.95,9.05,8.95,9.05,115532,0
+CTOS.US,D,20190801,000000,9,9,8.56,8.75,45400,0
+CTOS.US,D,20190802,000000,8.7,8.9,8.7,8.8,46200,0
+CTOS.US,D,20190805,000000,9.15,9.17,8.27,8.27,91900,0
+CTOS.US,D,20190806,000000,8.2,8.275,8.1,8.21,75600,0
+CTOS.US,D,20190807,000000,8.12,8.185,7.54,7.72,116017,0
+CTOS.US,D,20190808,000000,7.69,7.75,7.58,7.72,18728,0
+CTOS.US,D,20190809,000000,7.72,7.7583,7.36,7.42,46284,0
+CTOS.US,D,20190812,000000,7.69,7.79,7.5,7.79,68842,0
+CTOS.US,D,20190813,000000,7.75,7.75,7.18,7.19,110525,0
+CTOS.US,D,20190814,000000,7.15,7.29,6.8136,6.97,13249,0
+CTOS.US,D,20190815,000000,7,7.1949,6.98,7,80025,0
+CTOS.US,D,20190816,000000,7.16,7.198,6.6,6.83,71047,0
+CTOS.US,D,20190819,000000,6.75,7,6.29,6.53,56962,0
+CTOS.US,D,20190820,000000,6.53,7.15,6.26,6.78,37312,0
+CTOS.US,D,20190821,000000,7.04,7.09,6.87,6.98,58581,0
+CTOS.US,D,20190822,000000,6.96,7.01,6.8,6.83,102632,0
+CTOS.US,D,20190823,000000,6.96,6.96,6.67,6.75,20559,0
+CTOS.US,D,20190826,000000,6.97,6.97,6.47,6.55,66148,0
+CTOS.US,D,20190827,000000,6.75,6.75,6.31,6.57,98039,0
+CTOS.US,D,20190828,000000,6.45,6.45,5.75,5.89,789219,0
+CTOS.US,D,20190829,000000,5.91,6.465,5.8852,6.2,214853,0
+CTOS.US,D,20190830,000000,6.24,6.35,6.22,6.28,65554,0
+CTOS.US,D,20190903,000000,6.44,6.5,6.1,6.1,21982,0
+CTOS.US,D,20190904,000000,6.2,6.3,6.09,6.16,32967,0
+CTOS.US,D,20190905,000000,6.37,6.5,6.24,6.26,64978,0
+CTOS.US,D,20190906,000000,6.38,6.89,6.35,6.49,143462,0
+CTOS.US,D,20190909,000000,6.52,6.7,6.47,6.55,117365,0
+CTOS.US,D,20190910,000000,6.56,6.885,6.52,6.8,161203,0
+CTOS.US,D,20190911,000000,6.81,6.93,6.68,6.92,64070,0
+CTOS.US,D,20190912,000000,6.92,7.25,6.86,6.95,86639,0
+CTOS.US,D,20190913,000000,6.96,7.25,6.95,7.02,118970,0
+CTOS.US,D,20190916,000000,6.98,7.15,6.75,6.77,100316,0
+CTOS.US,D,20190917,000000,6.75,6.8534,6.68,6.72,120583,0
+CTOS.US,D,20190918,000000,6.67,7.24,6.61,6.88,122560,0
+CTOS.US,D,20190919,000000,6.88,7,6.75,6.8,126686,0
+CTOS.US,D,20190920,000000,6.81,7,6.7,6.72,347605,0
+CTOS.US,D,20190923,000000,6.77,6.9576,6.59,6.68,79850,0
+CTOS.US,D,20190924,000000,6.72,6.72,6.15,6.15,161844,0
+CTOS.US,D,20190925,000000,6.15,6.21,5.8,5.99,114156,0
+CTOS.US,D,20190926,000000,6,6.06,5.58,5.58,87355,0
+CTOS.US,D,20190927,000000,5.59,6.04,5.59,6,39159,0
+CTOS.US,D,20190930,000000,6,6.06,5.8,5.98,17501,0
+CTOS.US,D,20191001,000000,6,6.15,5.7,5.74,35289,0
+CTOS.US,D,20191002,000000,5.65,5.69,5.385,5.4,32887,0
+CTOS.US,D,20191003,000000,5.54,5.7,5.4,5.51,176001,0
+CTOS.US,D,20191004,000000,5.56,5.6025,5.38,5.41,20933,0
+CTOS.US,D,20191007,000000,5.4964,5.68,5.41,5.6,50650,0
+CTOS.US,D,20191008,000000,5.6772,5.6772,5.36,5.54,57726,0
+CTOS.US,D,20191009,000000,5.54,5.69,5.4858,5.53,17382,0
+CTOS.US,D,20191010,000000,5.55,5.58,5.4,5.4,17122,0
+CTOS.US,D,20191011,000000,5.4,5.67,5.29,5.29,29413,0
+CTOS.US,D,20191014,000000,5.45,5.45,5.25,5.36,18670,0
+CTOS.US,D,20191015,000000,5.38,5.4083,5.25,5.3,13989,0
+CTOS.US,D,20191016,000000,5.375,5.425,5.25,5.33,20574,0
+CTOS.US,D,20191017,000000,5.35,5.63,5.35,5.61,25248,0
+CTOS.US,D,20191018,000000,5.56,5.56,5.32,5.39,24589,0
+CTOS.US,D,20191021,000000,5.4248,5.5,5.3,5.39,22402,0
+CTOS.US,D,20191022,000000,5.4,5.43,5.25,5.27,47941,0
+CTOS.US,D,20191023,000000,5.25,5.355,5.11,5.16,48737,0
+CTOS.US,D,20191024,000000,5.26,5.36,5.19,5.2,32698,0
+CTOS.US,D,20191025,000000,5.3,5.36,4.97,5.2,250983,0
+CTOS.US,D,20191028,000000,5.17,5.5499,4.9,4.9,228847,0
+CTOS.US,D,20191029,000000,5.09,5.11,4.89,4.95,66648,0
+CTOS.US,D,20191030,000000,4.97,4.97,4.75,4.82,46450,0
+CTOS.US,D,20191031,000000,4.81,4.88,4.6,4.64,51497,0
+CTOS.US,D,20191101,000000,4.61,4.75,4.44,4.58,62752,0
+CTOS.US,D,20191104,000000,4.61,4.76,4.562,4.65,78111,0
+CTOS.US,D,20191105,000000,4.65,4.8899,4.623,4.78,81142,0
+CTOS.US,D,20191106,000000,4.75,4.86,4.64,4.65,40057,0
+CTOS.US,D,20191107,000000,4.65,4.845,4.6,4.81,13907,0
+CTOS.US,D,20191108,000000,4.7,4.765,4.63,4.75,45447,0
+CTOS.US,D,20191111,000000,4.66,4.99,4.6,4.95,53736,0
+CTOS.US,D,20191112,000000,4.33,4.45,3.44,3.95,153481,0
+CTOS.US,D,20191113,000000,4,4.0664,3.9499,3.97,82663,0
+CTOS.US,D,20191114,000000,3.97,4.055,3.64,3.65,55726,0
+CTOS.US,D,20191115,000000,3.66,3.695,3.39,3.39,93494,0
+CTOS.US,D,20191118,000000,3.4,3.55,3.375,3.54,108312,0
+CTOS.US,D,20191119,000000,3.52,6,3.52,3.65,220657,0
+CTOS.US,D,20191120,000000,3.74,3.77,3.44,3.44,165722,0
+CTOS.US,D,20191121,000000,3.47,3.485,3.25,3.3,35365,0
+CTOS.US,D,20191122,000000,3.59,3.67,3.23,3.25,108799,0
+CTOS.US,D,20191125,000000,3.25,3.41,3.25,3.35,35265,0
+CTOS.US,D,20191126,000000,3.35,3.4172,3.21,3.25,58654,0
+CTOS.US,D,20191127,000000,3.33,3.33,3,3.03,81854,0
+CTOS.US,D,20191129,000000,3.01,3.06,2.97,3,46919,0
+CTOS.US,D,20191202,000000,2.95,3.0501,2.95,3.03,52648,0
+CTOS.US,D,20191203,000000,3.03,3.0902,2.96,3.04,50765,0
+CTOS.US,D,20191204,000000,3.05,3.11,3,3,181736,0
+CTOS.US,D,20191205,000000,3.03,3.19,3,3.18,26569,0
+CTOS.US,D,20191206,000000,3.17,3.5546,3.16,3.53,45557,0
+CTOS.US,D,20191209,000000,3.58,3.85,3.5,3.81,108321,0
+CTOS.US,D,20191210,000000,3.78,3.9214,3.57,3.79,140247,0
+CTOS.US,D,20191211,000000,3.79,3.86,3.7,3.86,20514,0
+CTOS.US,D,20191212,000000,3.79,4.03,3.76,3.87,58465,0
+CTOS.US,D,20191213,000000,3.94,4,3.79,3.89,12462,0
+CTOS.US,D,20191216,000000,3.87,4.03,3.84,3.98,50800,0
+CTOS.US,D,20191217,000000,3.85,3.979,3.79,3.91,49947,0
+CTOS.US,D,20191218,000000,3.88,4.0618,3.87,3.98,55892,0
+CTOS.US,D,20191219,000000,3.95,4.12,3.93,4.03,130085,0
+CTOS.US,D,20191220,000000,4.01,4.18,4,4.06,93893,0
+CTOS.US,D,20191223,000000,4.02,4.29,4.02,4.23,37997,0
+CTOS.US,D,20191224,000000,4.31,4.37,4.23,4.37,18530,0
+CTOS.US,D,20191226,000000,4.38,4.41,4.07,4.23,103631,0
+CTOS.US,D,20191227,000000,4.275,4.32,4.05,4.05,24970,0
+CTOS.US,D,20191230,000000,4.05,4.41,4.05,4.3,77855,0
+CTOS.US,D,20191231,000000,4.28,4.2828,4.1,4.11,84130,0
+CTOS.US,D,20200102,000000,4.11,4.39,4.11,4.39,23276,0
+CTOS.US,D,20200103,000000,4.33,4.6,4.1606,4.53,36649,0
+CTOS.US,D,20200106,000000,4.757,4.757,4.35,4.63,66638,0
+CTOS.US,D,20200107,000000,4.58,4.65,4.36,4.38,51885,0
+CTOS.US,D,20200108,000000,4.4284,4.5,4.37,4.47,20677,0
+CTOS.US,D,20200109,000000,4.35,4.35,4.23,4.26,21039,0
+CTOS.US,D,20200110,000000,4.25,4.82,4.16,4.82,37261,0
+CTOS.US,D,20200113,000000,4.91,5.2073,4.63,5.15,65483,0
+CTOS.US,D,20200114,000000,5.18,5.2773,5.07,5.07,137802,0
+CTOS.US,D,20200115,000000,5.16,5.16,4.99,5.03,80971,0
+CTOS.US,D,20200116,000000,5.13,5.2,4.99,5.07,67482,0
+CTOS.US,D,20200117,000000,5.13,5.17,4.89,5.11,53054,0
+CTOS.US,D,20200121,000000,5.28,5.28,4.59,4.6,29386,0
+CTOS.US,D,20200122,000000,4.51,4.88,4.505,4.835,27606,0
+CTOS.US,D,20200123,000000,4.8,4.815,4.565,4.63,34346,0
+CTOS.US,D,20200124,000000,4.53,4.74,4.42,4.56,29776,0
+CTOS.US,D,20200127,000000,4.5865,4.63,4.43,4.48,10781,0
+CTOS.US,D,20200128,000000,4.48,4.48,4.255,4.35,26019,0
+CTOS.US,D,20200129,000000,4.36,4.36,4.01,4.04,12411,0
+CTOS.US,D,20200130,000000,4.04,4.2,3.76,3.86,47268,0
+CTOS.US,D,20200131,000000,3.86,4.3,3.75,4.3,41814,0
+CTOS.US,D,20200203,000000,4.39,4.96,4.38,4.48,84021,0
+CTOS.US,D,20200204,000000,4.53,4.695,4.22,4.45,57150,0
+CTOS.US,D,20200205,000000,4.4822,4.55,4.31,4.34,11072,0
+CTOS.US,D,20200206,000000,4.36,4.43,4.15,4.21,23817,0
+CTOS.US,D,20200207,000000,4.15,4.295,4.13,4.13,34444,0
+CTOS.US,D,20200210,000000,4,4.05,3.91,3.93,4508,0
+CTOS.US,D,20200211,000000,3.92,4,3.87,3.9,17579,0
+CTOS.US,D,20200212,000000,3.95,3.99,3.6813,3.87,47446,0
+CTOS.US,D,20200213,000000,4.01,4.0747,3.87,4.02,3435,0
+CTOS.US,D,20200214,000000,3.96,4.16,3.931,4.1,11678,0
+CTOS.US,D,20200218,000000,4.16,4.2,4.1,4.1,12148,0
+CTOS.US,D,20200219,000000,4.19,4.19,3.95,3.95,23126,0
+CTOS.US,D,20200220,000000,3.95,4.1699,3.89,3.89,20159,0
+CTOS.US,D,20200221,000000,4.03,4.035,3.82,4,48085,0
+CTOS.US,D,20200224,000000,3.89,3.98,3.78,3.85,8559,0
+CTOS.US,D,20200225,000000,3.84,3.89,3.75,3.75,12985,0
+CTOS.US,D,20200226,000000,3.79,3.8589,3.53,3.53,25712,0
+CTOS.US,D,20200227,000000,3.5,3.65,3.01,3.02,128189,0
+CTOS.US,D,20200228,000000,3.01,3.132,2.42,3.05,141538,0
+CTOS.US,D,20200302,000000,3.09,3.2,2.895,3.08,145242,0
+CTOS.US,D,20200303,000000,3.06,3.295,3.06,3.29,86186,0
+CTOS.US,D,20200304,000000,3.35,3.82,3.35,3.69,11740,0
+CTOS.US,D,20200305,000000,3.6,3.885,3.5,3.65,19712,0
+CTOS.US,D,20200306,000000,3.59,3.65,3.41,3.41,14219,0
+CTOS.US,D,20200309,000000,3.28,3.44,3.18,3.19,25224,0
+CTOS.US,D,20200310,000000,3.28,3.43,3.08,3.17,27949,0
+CTOS.US,D,20200311,000000,3.1,3.202,2.83,2.85,36026,0
+CTOS.US,D,20200312,000000,3.04,3.04,2.55,2.6,41927,0
+CTOS.US,D,20200313,000000,2.4,2.99,2.31,2.85,25967,0
+CTOS.US,D,20200316,000000,2.95,2.95,2.53,2.6,47620,0
+CTOS.US,D,20200317,000000,2.5,2.68,2.43,2.5,24430,0
+CTOS.US,D,20200318,000000,2.5,2.57,1.38,1.78,72453,0
+CTOS.US,D,20200319,000000,1.81,2.23,1.79,2.11,107231,0
+CTOS.US,D,20200320,000000,2.15,2.32,1.82,2.3,62270,0
+CTOS.US,D,20200323,000000,2.29,2.29,2.25,2.28,14350,0
+CTOS.US,D,20200324,000000,2.45,2.49,2.12,2.4,32681,0
+CTOS.US,D,20200325,000000,2.6,2.985,2.6,2.85,27731,0
+CTOS.US,D,20200326,000000,2.86,3.1683,2.792,2.84,31563,0
+CTOS.US,D,20200327,000000,2.815,3.96,2.75,3.55,57956,0
+CTOS.US,D,20200330,000000,3.57,3.94,3.35,3.5,71267,0
+CTOS.US,D,20200331,000000,3.46,3.55,3.18,3.28,38357,0
+CTOS.US,D,20200401,000000,3.13,3.49,2.89,2.96,55860,0
+CTOS.US,D,20200402,000000,3.07,3.14,2.87,2.96,17273,0
+CTOS.US,D,20200403,000000,3.0691,3.15,2.9,2.9,89532,0
+CTOS.US,D,20200406,000000,3.04,3.1015,2.84,2.9,20744,0
+CTOS.US,D,20200407,000000,3.04,3.15,2.83,2.84,22687,0
+CTOS.US,D,20200408,000000,2.85,3.08,2.76,2.87,99776,0
+CTOS.US,D,20200409,000000,2.92,3,2.7,2.7,86138,0
+CTOS.US,D,20200413,000000,2.75,2.8,2.68,2.68,14953,0
+CTOS.US,D,20200414,000000,2.68,2.7734,2.41,2.44,51928,0
+CTOS.US,D,20200415,000000,2.44,2.5301,2.42,2.44,11540,0
+CTOS.US,D,20200416,000000,2.54,2.54,2.15,2.35,67366,0
+CTOS.US,D,20200417,000000,2.47,2.53,2.3,2.4,34658,0
+CTOS.US,D,20200420,000000,2.44,2.52,2.35,2.35,25459,0
+CTOS.US,D,20200421,000000,2.4,2.49,2.3183,2.36,12130,0
+CTOS.US,D,20200422,000000,2.36,2.55,2.36,2.52,10629,0
+CTOS.US,D,20200423,000000,2.55,2.77,2.54,2.6,22455,0
+CTOS.US,D,20200424,000000,2.6,2.77,2.49,2.5,13421,0
+CTOS.US,D,20200427,000000,2.49,2.64,2.23,2.25,90969,0
+CTOS.US,D,20200428,000000,2.32,2.36,2.245,2.25,28910,0
+CTOS.US,D,20200429,000000,2.34,2.53,2.2774,2.34,67375,0
+CTOS.US,D,20200430,000000,2.4,2.5,2.27,2.37,49368,0
+CTOS.US,D,20200501,000000,2.27,2.42,2.27,2.34,16479,0
+CTOS.US,D,20200504,000000,2.37,2.53,2.35,2.5,13716,0
+CTOS.US,D,20200505,000000,2.53,2.76,2.51,2.71,24211,0
+CTOS.US,D,20200506,000000,2.69,2.73,2.45,2.57,14807,0
+CTOS.US,D,20200507,000000,2.7,2.82,2.54,2.62,51868,0
+CTOS.US,D,20200508,000000,2.66,2.66,2.43,2.54,43704,0
+CTOS.US,D,20200511,000000,2.79,2.79,2.15,2.25,506472,0
+CTOS.US,D,20200512,000000,2.3,2.3264,1.81,1.89,171942,0
+CTOS.US,D,20200513,000000,2.15,2.2393,2.06,2.12,63362,0
+CTOS.US,D,20200514,000000,2.03,2.11,1.96,1.98,79736,0
+CTOS.US,D,20200515,000000,2,2.13,1.98,2.06,65638,0
+CTOS.US,D,20200518,000000,2.07,2.45,2.064,2.43,36992,0
+CTOS.US,D,20200519,000000,2.39,2.6,2.34,2.57,34074,0
+CTOS.US,D,20200520,000000,2.63,2.76,2.6,2.67,29587,0
+CTOS.US,D,20200521,000000,2.64,2.8,2.53,2.73,32607,0
+CTOS.US,D,20200522,000000,2.72,2.83,2.66,2.76,42579,0
+CTOS.US,D,20200526,000000,2.86,3.16,2.78,2.89,121817,0
+CTOS.US,D,20200527,000000,2.9,3,2.87,2.87,72379,0
+CTOS.US,D,20200528,000000,2.84,3,2.84,2.89,20650,0
+CTOS.US,D,20200529,000000,2.83,2.83,2.38,2.48,75306,0
+CTOS.US,D,20200601,000000,2.72,2.72,2.265,2.29,618569,0
+CTOS.US,D,20200602,000000,2.26,2.75,2.2,2.72,201080,0
+CTOS.US,D,20200603,000000,2.84,2.95,2.8,2.82,167346,0
+CTOS.US,D,20200604,000000,2.81,2.95,2.54,2.64,157811,0
+CTOS.US,D,20200605,000000,2.75,3.15,2.75,3.05,335880,0
+CTOS.US,D,20200608,000000,3.21,3.25,3.01,3.02,94971,0
+CTOS.US,D,20200609,000000,3,3.39,3,3.26,166481,0
+CTOS.US,D,20200610,000000,3.3,3.38,3.01,3.12,197766,0
+CTOS.US,D,20200611,000000,3.05,3.09,2.9,3.04,79489,0
+CTOS.US,D,20200612,000000,3.08,3.5,3.04,3.47,266459,0
+CTOS.US,D,20200615,000000,3.47,3.5,3.2162,3.49,105715,0
+CTOS.US,D,20200616,000000,3.55,3.97,3.55,3.9,113531,0
+CTOS.US,D,20200617,000000,3.92,3.9499,3.675,3.85,67359,0
+CTOS.US,D,20200618,000000,3.86,3.86,3.705,3.75,58403,0
+CTOS.US,D,20200619,000000,3.75,4.22,3.75,4.22,81265,0
+CTOS.US,D,20200622,000000,4.3,4.305,3.975,4.08,108409,0
+CTOS.US,D,20200623,000000,4.09,4.46,4.09,4.46,74094,0
+CTOS.US,D,20200624,000000,4.5,4.5,4.1801,4.44,67070,0
+CTOS.US,D,20200625,000000,4.49,4.67,4.43,4.57,114088,0
+CTOS.US,D,20200626,000000,4.66,5,4.21,4.66,1327360,0
+CTOS.US,D,20200629,000000,4.71,4.7999,4.38,4.48,93323,0
+CTOS.US,D,20200630,000000,4.6,4.6,3.975,4.02,96542,0
+CTOS.US,D,20200701,000000,3.95,3.95,3.78,3.84,38527,0
+CTOS.US,D,20200702,000000,3.89,3.97,3.72,3.87,52873,0
+CTOS.US,D,20200706,000000,3.89,4.36,3.87,4.34,39834,0
+CTOS.US,D,20200707,000000,4.3,4.31,3.92,3.95,63400,0
+CTOS.US,D,20200708,000000,3.92,3.92,3.6,3.65,47139,0
+CTOS.US,D,20200709,000000,3.65,3.7,3.5713,3.65,37314,0
+CTOS.US,D,20200710,000000,3.66,3.79,3.57,3.78,32550,0
+CTOS.US,D,20200713,000000,3.76,3.8,3.656,3.7,23131,0
+CTOS.US,D,20200714,000000,3.79,3.92,3.69,3.92,21635,0
+CTOS.US,D,20200715,000000,4.01,4.2,3.96,4.14,34911,0
+CTOS.US,D,20200716,000000,4.07,4.07,3.95,3.97,13402,0
+CTOS.US,D,20200717,000000,3.91,4.26,3.7491,4.23,163808,0
+CTOS.US,D,20200720,000000,4,4.09,3.88,3.96,165877,0
+CTOS.US,D,20200721,000000,4.09,4.09,3.76,3.84,27849,0
+CTOS.US,D,20200722,000000,3.77,3.96,3.77,3.9,48997,0
+CTOS.US,D,20200723,000000,3.9,3.98,3.77,3.8,261601,0
+CTOS.US,D,20200724,000000,3.73,3.7999,3.6,3.65,154291,0
+CTOS.US,D,20200727,000000,3.74,3.8,3.68,3.69,38115,0
+CTOS.US,D,20200728,000000,3.76,3.88,3.6,3.62,30709,0
+CTOS.US,D,20200729,000000,3.67,3.69,3.57,3.6,34656,0
+CTOS.US,D,20200730,000000,3.6,3.61,3.44,3.45,62523,0
+CTOS.US,D,20200731,000000,3.55,3.55,3.15,3.36,166029,0
+CTOS.US,D,20200803,000000,3.33,3.46,3.33,3.4,33485,0
+CTOS.US,D,20200804,000000,3.37,3.47,3.37,3.41,54343,0
+CTOS.US,D,20200805,000000,3.48,3.48,3.35,3.4,52781,0
+CTOS.US,D,20200806,000000,3.38,3.52,3.379,3.48,62628,0
+CTOS.US,D,20200807,000000,3.4,3.52,3.38,3.39,52379,0
+CTOS.US,D,20200810,000000,3.45,3.52,3.42,3.46,135640,0
+CTOS.US,D,20200811,000000,3.51,3.71,3.49,3.64,112599,0
+CTOS.US,D,20200812,000000,3.65,3.69,3.58,3.59,154523,0
+CTOS.US,D,20200813,000000,3.59,4.1,3.5498,3.85,341858,0
+CTOS.US,D,20200814,000000,3.88,4.0973,3.86,3.88,40622,0
+CTOS.US,D,20200817,000000,3.95,3.99,3.7898,3.85,55346,0
+CTOS.US,D,20200818,000000,3.89,3.91,3.73,3.88,39216,0
+CTOS.US,D,20200819,000000,3.89,4.11,3.57,3.63,106234,0
+CTOS.US,D,20200820,000000,3.56,3.89,3.56,3.79,26776,0
+CTOS.US,D,20200821,000000,3.84,3.84,3.74,3.76,14969,0
+CTOS.US,D,20200824,000000,3.81,3.82,3.74,3.82,52886,0
+CTOS.US,D,20200825,000000,3.8244,3.835,3.78,3.81,39849,0
+CTOS.US,D,20200826,000000,3.78,3.88,3.64,3.83,24946,0
+CTOS.US,D,20200827,000000,3.89,4.125,3.83,4.08,41526,0
+CTOS.US,D,20200828,000000,4.08,4.08,3.9,4.02,45122,0
+CTOS.US,D,20200831,000000,4.04,4.06,3.93,4,28570,0
+CTOS.US,D,20200901,000000,4.05,4.11,3.93,4.03,130696,0
+CTOS.US,D,20200902,000000,3.99,4.12,3.99,4.1,11308,0
+CTOS.US,D,20200903,000000,4.14,4.14,3.93,3.94,18441,0
+CTOS.US,D,20200904,000000,3.89,4.09,3.89,4.04,30485,0
+CTOS.US,D,20200908,000000,4.06,4.09,3.93,4.01,123426,0
+CTOS.US,D,20200909,000000,3.99,4.07,3.93,4.02,12313,0
+CTOS.US,D,20200910,000000,4.08,4.415,3.995,4.2,72737,0
+CTOS.US,D,20200911,000000,4.15,4.205,3.94,4.12,43527,0
+CTOS.US,D,20200914,000000,4.21,4.21,4.05,4.05,25897,0
+CTOS.US,D,20200915,000000,4.12,4.15,4.06,4.11,20720,0
+CTOS.US,D,20200916,000000,4.1,4.15,4.04,4.04,36323,0
+CTOS.US,D,20200917,000000,3.97,4.15,3.97,4.12,21529,0
+CTOS.US,D,20200918,000000,4.19,4.25,4.13,4.25,70061,0
+CTOS.US,D,20200921,000000,4.25,4.25,4.05,4.09,45416,0
+CTOS.US,D,20200922,000000,4.05,4.12,4.005,4.08,34282,0
+CTOS.US,D,20200923,000000,4.05,4.15,3.94,3.98,62623,0
+CTOS.US,D,20200924,000000,4,4.15,3.93,4.09,50269,0
+CTOS.US,D,20200925,000000,4.08,4.14,4.04,4.05,20322,0
+CTOS.US,D,20200928,000000,4.16,4.16,4.04,4.09,13438,0
+CTOS.US,D,20200929,000000,4.14,4.14,4.02,4.06,8921,0
+CTOS.US,D,20200930,000000,4.03,4.15,4.01,4.15,10963,0
+CTOS.US,D,20201001,000000,4.13,4.16,4.075,4.11,31241,0
+CTOS.US,D,20201002,000000,4,4.15,3.99,4.13,10812,0
+CTOS.US,D,20201005,000000,4.06,4.25,4.04,4.25,37993,0
+CTOS.US,D,20201006,000000,4.25,4.25,4.1,4.1,17839,0
+CTOS.US,D,20201007,000000,4.17,4.25,4.15,4.17,38163,0
+CTOS.US,D,20201008,000000,4.19,4.31,4.19,4.3,39803,0
+CTOS.US,D,20201009,000000,4.35,4.39,4.1949,4.35,62535,0
+CTOS.US,D,20201012,000000,4.28,4.45,4.2638,4.44,19475,0
+CTOS.US,D,20201013,000000,4.42,4.42,4.204,4.27,41348,0
+CTOS.US,D,20201014,000000,4.33,4.4,4.21,4.35,12545,0
+CTOS.US,D,20201015,000000,4.19,4.5,4.16,4.48,503341,0
+CTOS.US,D,20201016,000000,4.47,4.5,4.45,4.48,16107,0
+CTOS.US,D,20201019,000000,4.48,4.54,4.4,4.51,22206,0
+CTOS.US,D,20201020,000000,4.5,4.56,4.5,4.55,13348,0
+CTOS.US,D,20201021,000000,4.52,4.56,4.52,4.54,16337,0
+CTOS.US,D,20201022,000000,4.53,4.555,4.487,4.55,75249,0
+CTOS.US,D,20201023,000000,4.55,4.55,4.45,4.54,34234,0
+CTOS.US,D,20201026,000000,4.48,4.48,4.21,4.33,78792,0
+CTOS.US,D,20201027,000000,4.35,4.36,4.31,4.35,22955,0
+CTOS.US,D,20201028,000000,4.32,4.379,4.15,4.24,49173,0
+CTOS.US,D,20201029,000000,4.26,4.3,4.15,4.21,45418,0
+CTOS.US,D,20201030,000000,4.31,4.31,4.15,4.15,18931,0
+CTOS.US,D,20201102,000000,4.15,4.25,4.0665,4.24,13764,0
+CTOS.US,D,20201103,000000,4.25,4.25,4.21,4.23,29711,0
+CTOS.US,D,20201104,000000,4.17,4.2,4.14,4.15,12689,0
+CTOS.US,D,20201105,000000,4.19,4.25,4.17,4.2,22205,0
+CTOS.US,D,20201106,000000,4.23,4.24,3.98,3.99,37272,0
+CTOS.US,D,20201109,000000,4.25,4.6638,4.11,4.18,47559,0
+CTOS.US,D,20201110,000000,3.97,4.36,3.97,4.35,46311,0
+CTOS.US,D,20201111,000000,4.35,4.45,4.3,4.45,17532,0
+CTOS.US,D,20201112,000000,4.45,4.46,4.34,4.37,38873,0
+CTOS.US,D,20201113,000000,4.44,4.55,4.44,4.52,29382,0
+CTOS.US,D,20201116,000000,4.55,4.55,4.37,4.48,42152,0
+CTOS.US,D,20201117,000000,4.42,4.42,4.25,4.27,25823,0
+CTOS.US,D,20201118,000000,4.27,4.37,4.12,4.23,41338,0
+CTOS.US,D,20201119,000000,4.25,4.3314,4.15,4.33,12891,0
+CTOS.US,D,20201120,000000,4.18,4.43,4.18,4.41,22657,0
+CTOS.US,D,20201123,000000,4.42,4.55,4.42,4.53,17439,0
+CTOS.US,D,20201124,000000,4.57,4.65,4.5319,4.65,49368,0
+CTOS.US,D,20201125,000000,4.63,4.67,4.5188,4.65,98389,0
+CTOS.US,D,20201127,000000,4.58,4.65,4.5,4.64,22497,0
+CTOS.US,D,20201130,000000,4.62,4.67,4.5307,4.59,20236,0
+CTOS.US,D,20201201,000000,4.65,4.6764,4.38,4.51,28550,0
+CTOS.US,D,20201202,000000,4.45,4.45,4.31,4.35,33537,0
+CTOS.US,D,20201203,000000,5.63,7.97,5.53,6,26930503,0
+CTOS.US,D,20201204,000000,5.95,6.74,5.89,6.69,1749351,0
+CTOS.US,D,20201207,000000,6.45,6.465,5.8,6.19,659753,0
+CTOS.US,D,20201208,000000,6.08,6.2,5.96,6.16,288597,0
+CTOS.US,D,20201209,000000,6.19,6.5,6.0159,6.29,394542,0
+CTOS.US,D,20201210,000000,6.21,6.5313,6.11,6.3,365899,0
+CTOS.US,D,20201211,000000,6.22,6.2912,5.98,6.14,304828,0
+CTOS.US,D,20201214,000000,6.27,6.42,6.115,6.2,313384,0
+CTOS.US,D,20201215,000000,6.21,6.46,6.06,6.4,434836,0
+CTOS.US,D,20201216,000000,6.44,6.57,6.365,6.42,393102,0
+CTOS.US,D,20201217,000000,6.36,6.45,6.31,6.39,190950,0
+CTOS.US,D,20201218,000000,6.45,6.465,6.0782,6.15,406381,0
+CTOS.US,D,20201221,000000,6.13,6.24,5.94,6.2,120376,0
+CTOS.US,D,20201222,000000,6.53,7.34,6.4,6.98,797939,0
+CTOS.US,D,20201223,000000,7.09,7.46,6.96,7.31,468765,0
+CTOS.US,D,20201224,000000,7.3,7.5,7.185,7.24,208462,0
+CTOS.US,D,20201228,000000,7.31,7.7229,7.16,7.41,391886,0
+CTOS.US,D,20201229,000000,7.41,7.41,7.01,7.22,152367,0
+CTOS.US,D,20201230,000000,7.24,7.4,7.23,7.3,109543,0
+CTOS.US,D,20201231,000000,7.28,7.4,7.1,7.37,418567,0
+CTOS.US,D,20210104,000000,7.31,7.37,7.08,7.19,204926,0
+CTOS.US,D,20210105,000000,7.16,7.36,7.16,7.25,138545,0
+CTOS.US,D,20210106,000000,7.38,7.83,7.36,7.51,274431,0
+CTOS.US,D,20210107,000000,7.55,7.66,7.47,7.56,144403,0
+CTOS.US,D,20210108,000000,7.56,7.71,7.25,7.37,191860,0
+CTOS.US,D,20210111,000000,7.31,7.42,7.18,7.2,90382,0
+CTOS.US,D,20210112,000000,7.31,7.37,7.14,7.2,101877,0
+CTOS.US,D,20210113,000000,7.23,7.3,7.03,7.07,201351,0
+CTOS.US,D,20210114,000000,7.07,7.45,7.07,7.25,368959,0
+CTOS.US,D,20210115,000000,7.18,7.65,7.13,7.35,157510,0
+CTOS.US,D,20210119,000000,7.35,7.53,7.345,7.45,635031,0
+CTOS.US,D,20210120,000000,7.49,7.56,7.44,7.49,705213,0
+CTOS.US,D,20210121,000000,7.55,7.62,7.37,7.48,515673,0
+CTOS.US,D,20210122,000000,7.44,7.665,7.33,7.66,207904,0
+CTOS.US,D,20210125,000000,7.73,7.94,7.64,7.81,129890,0
+CTOS.US,D,20210126,000000,7.86,8.26,7.8,8.26,198983,0
+CTOS.US,D,20210127,000000,8.2,8.51,8.1,8.29,162987,0
+CTOS.US,D,20210128,000000,8.42,8.43,7.74,7.9,219582,0
+CTOS.US,D,20210129,000000,7.87,7.87,7.6,7.62,127519,0
+CTOS.US,D,20210201,000000,7.6,7.72,7.4301,7.61,112256,0
+CTOS.US,D,20210202,000000,7.64,8,7.64,7.98,114121,0
+CTOS.US,D,20210203,000000,8,8.17,7.66,7.66,164655,0
+CTOS.US,D,20210204,000000,7.74,8.1,7.65,8.08,101437,0
+CTOS.US,D,20210205,000000,8.09,8.15,7.74,7.86,124056,0
+CTOS.US,D,20210208,000000,7.9,8.36,7.8874,8.24,104989,0
+CTOS.US,D,20210209,000000,8.24,8.28,7.92,8.14,156184,0
+CTOS.US,D,20210210,000000,8.24,8.25,7.91,7.96,120673,0
+CTOS.US,D,20210211,000000,8.09,8.1899,7.71,7.99,371088,0
+CTOS.US,D,20210212,000000,7.89,8.3,7.85,8.3,393329,0
+CTOS.US,D,20210216,000000,8.43,8.5,8.15,8.17,217603,0
+CTOS.US,D,20210217,000000,8.15,8.96,8.15,8.76,282283,0
+CTOS.US,D,20210218,000000,8.71,8.71,8.15,8.26,159977,0
+CTOS.US,D,20210219,000000,8.25,8.5,8.25,8.41,124552,0
+CTOS.US,D,20210222,000000,8.5,8.5,8.21,8.26,151870,0
+CTOS.US,D,20210223,000000,8.17,8.5,7.75,8.38,114088,0
+CTOS.US,D,20210224,000000,8.38,8.51,8.08,8.42,129260,0
+CTOS.US,D,20210225,000000,8.44,8.44,7.85,7.94,121251,0
+CTOS.US,D,20210226,000000,8,8.27,7.84,8.1,152899,0
+CTOS.US,D,20210301,000000,8.13,8.16,8.07,8.13,109024,0
+CTOS.US,D,20210302,000000,8.19,8.33,7.86,8.3,109106,0
+CTOS.US,D,20210303,000000,8.19,8.5,7.9987,8.14,124051,0
+CTOS.US,D,20210304,000000,8.13,8.14,7.71,8.06,170606,0
+CTOS.US,D,20210305,000000,8.08,8.205,7.65,8.17,156227,0
+CTOS.US,D,20210308,000000,8.1,8.46,8.06,8.12,149768,0
+CTOS.US,D,20210309,000000,8.25,8.66,8.18,8.27,233933,0
+CTOS.US,D,20210310,000000,8.3,8.5952,8.22,8.35,83162,0
+CTOS.US,D,20210311,000000,8.43,8.49,8.19,8.49,289273,0
+CTOS.US,D,20210312,000000,8.49,9,8.49,8.85,228218,0
+CTOS.US,D,20210315,000000,8.96,8.96,8.41,8.85,74988,0
+CTOS.US,D,20210316,000000,8.85,8.95,8.61,8.85,51713,0
+CTOS.US,D,20210317,000000,8.76,8.91,8.46,8.67,169936,0
+CTOS.US,D,20210318,000000,8.67,9.24,8.61,8.8,370246,0
+CTOS.US,D,20210319,000000,8.91,9.1,8.68,9.06,316129,0
+CTOS.US,D,20210322,000000,9.1,9.29,8.71,9,226512,0
+CTOS.US,D,20210323,000000,9,9.15,8.64,8.84,199716,0
+CTOS.US,D,20210324,000000,8.99,9.39,8.95,8.98,144678,0
+CTOS.US,D,20210325,000000,8.94,9.3,8.86,9.21,107661,0
+CTOS.US,D,20210326,000000,9.23,9.54,9.03,9.09,110070,0
+CTOS.US,D,20210329,000000,9.16,9.49,8.64,9.13,221071,0
+CTOS.US,D,20210330,000000,9.19,9.37,8.64,9.05,261393,0
+CTOS.US,D,20210331,000000,9.15,9.63,9.05,9.35,409847,0
+CTOS.US,D,20210401,000000,9.46,9.54,9.23,9.35,191093,0
+CTOS.US,D,20210405,000000,9.16,10,8.78,9.14,359600,0
+CTOS.US,D,20210406,000000,9.66,9.74,9.3,9.3,347300,0
+CTOS.US,D,20210407,000000,9.5,9.57,9,9.3,247600,0
+CTOS.US,D,20210408,000000,9.44,9.84,9.14,9.68,117000,0
+CTOS.US,D,20210409,000000,9.92,9.98,9.68,9.78,122500,0
+CTOS.US,D,20210412,000000,9.95,9.9948,9.67,9.83,103200,0
+CTOS.US,D,20210413,000000,9.95,10.0199,9.28,9.34,149500,0
+CTOS.US,D,20210414,000000,9.6,9.6699,9.205,9.4,94200,0
+CTOS.US,D,20210415,000000,9.66,9.85,9.33,9.79,136400,0
+CTOS.US,D,20210416,000000,9.95,10.3,9.71,10.02,195000,0
+CTOS.US,D,20210419,000000,9.96,10.07,9.5,10.01,110800,0
+CTOS.US,D,20210420,000000,10.23,10.23,9.55,9.62,139100,0
+CTOS.US,D,20210421,000000,9.62,10.03,9.5,9.95,101100,0
+CTOS.US,D,20210422,000000,9.98,10.15,9.77,9.83,132000,0
+CTOS.US,D,20210423,000000,9.77,9.83,9.56,9.72,210100,0
+CTOS.US,D,20210426,000000,9.61,9.82,9.5,9.73,146792,0
+CTOS.US,D,20210427,000000,9.71,10.08,9.66,9.83,149890,0
+CTOS.US,D,20210428,000000,9.83,10.31,9.83,10.13,109713,0
+CTOS.US,D,20210429,000000,10.21,10.51,9.93,10.22,313770,0
+CTOS.US,D,20210430,000000,10.11,10.62,10.09,10.26,166964,0
+CTOS.US,D,20210503,000000,10.14,10.59,10.11,10.42,196341,0
+CTOS.US,D,20210504,000000,10.45,10.535,10.0505,10.45,105540,0
+CTOS.US,D,20210505,000000,10.47,10.59,10.39,10.55,79807,0
+CTOS.US,D,20210506,000000,10.7,10.88,10.42,10.44,229340,0
+CTOS.US,D,20210507,000000,10.61,10.96,10.52,10.69,161181,0
+CTOS.US,D,20210510,000000,10.9,10.9,10.45,10.8,325221,0
+CTOS.US,D,20210511,000000,10.53,10.76,10.25,10.66,202125,0
+CTOS.US,D,20210512,000000,10.68,10.68,9.98,10.17,292376,0
+CTOS.US,D,20210513,000000,9.96,10.12,9.56,10.03,364102,0
+CTOS.US,D,20210514,000000,10.2,10.2,9.54,9.57,319531,0
+CTOS.US,D,20210517,000000,9.5,9.769,9.32,9.74,319678,0
+CTOS.US,D,20210518,000000,9.76,9.89,9.44,9.56,214240,0
+CTOS.US,D,20210519,000000,9.45,9.46,9.16,9.36,249737,0
+CTOS.US,D,20210520,000000,9.31,9.48,9.16,9.33,295629,0
+CTOS.US,D,20210521,000000,9.36,9.72,9.3,9.58,170096,0
+CTOS.US,D,20210524,000000,9.6,10,9.43,9.86,478241,0
+CTOS.US,D,20210525,000000,9.73,10.43,9.7,10.21,446259,0
+CTOS.US,D,20210526,000000,10.14,10.45,10.135,10.32,386968,0
+CTOS.US,D,20210527,000000,10.42,10.69,10.23,10.49,360137,0
+CTOS.US,D,20210528,000000,10.49,10.795,10.3301,10.61,187515,0
+CTOS.US,D,20210601,000000,10.67,10.75,10.42,10.65,278317,0
+CTOS.US,D,20210602,000000,10.64,10.79,10.35,10.4,324038,0
+CTOS.US,D,20210603,000000,10.35,10.78,10.1554,10.69,331422,0
+CTOS.US,D,20210604,000000,10.73,10.89,10.69,10.84,342896,0
+CTOS.US,D,20210607,000000,10.77,10.85,9.5,9.7,1040552,0
+CTOS.US,D,20210608,000000,9.73,9.92,9.55,9.58,375351,0
+CTOS.US,D,20210609,000000,9.55,9.77,9.41,9.48,244705,0
+CTOS.US,D,20210610,000000,9.49,9.57,9.32,9.4,187519,0
+CTOS.US,D,20210611,000000,9.39,9.61,9.37,9.57,159802,0
+CTOS.US,D,20210614,000000,9.76,9.78,9.18,9.34,462837,0
+CTOS.US,D,20210615,000000,9.4,9.54,9.351,9.5,147065,0
+CTOS.US,D,20210616,000000,9.53,9.57,9.33,9.47,352900,0
+CTOS.US,D,20210617,000000,9.39,9.5355,9.16,9.27,453658,0
+CTOS.US,D,20210618,000000,9.18,9.2193,8.97,9.02,713078,0
+CTOS.US,D,20210621,000000,9,9.24,8.93,9.16,406516,0
+CTOS.US,D,20210622,000000,9.04,9.25,8.91,9.08,425528,0
+CTOS.US,D,20210623,000000,9.02,9.42,9.02,9.35,237452,0
+CTOS.US,D,20210624,000000,9.37,9.56,9.19,9.55,216288,0
+CTOS.US,D,20210625,000000,9.48,9.615,9.3,9.4,524239,0
+CTOS.US,D,20210628,000000,9.38,9.56,9.17,9.53,204121,0
+CTOS.US,D,20210629,000000,9.53,9.57,9.38,9.51,178436,0
+CTOS.US,D,20210630,000000,9.42,9.57,9.24,9.52,227283,0
+CTOS.US,D,20210701,000000,9.45,9.56,9.32,9.47,290757,0
+CTOS.US,D,20210702,000000,9.49,9.56,9.25,9.51,108416,0
+CTOS.US,D,20210706,000000,9.45,9.45,9.17,9.25,236247,0
+CTOS.US,D,20210707,000000,9.16,9.285,9.03,9.12,492154,0
+CTOS.US,D,20210708,000000,8.99,9.07,8.82,8.91,240417,0
+CTOS.US,D,20210709,000000,8.92,9,8.8,8.86,156706,0
+CTOS.US,D,20210712,000000,8.83,8.97,8.71,8.94,159286,0
+CTOS.US,D,20210713,000000,8.8,8.8,8.35,8.37,994112,0
+CTOS.US,D,20210714,000000,8.44,8.55,8.06,8.34,827504,0
+CTOS.US,D,20210715,000000,8.34,8.44,8.15,8.4,243895,0
+CTOS.US,D,20210716,000000,8.46,8.46,8.15,8.2,249966,0
+CTOS.US,D,20210719,000000,8.01,8.2,7.94,8.07,400227,0
+CTOS.US,D,20210720,000000,8.07,8.19,7.92,8.15,239758,0
+CTOS.US,D,20210721,000000,8.19,8.3,7.98,8.19,275929,0
+CTOS.US,D,20210722,000000,8.2,8.21,8.03,8.19,296297,0
+CTOS.US,D,20210723,000000,8.17,8.26,8.08,8.19,274518,0
+CTOS.US,D,20210726,000000,8.2,8.27,8.04,8.18,265795,0
+CTOS.US,D,20210727,000000,8.11,8.21,7.96,8,275956,0
+CTOS.US,D,20210728,000000,8.04,8.1,7.72,7.75,263652,0
+CTOS.US,D,20210729,000000,7.75,8.08,7.73,7.99,139609,0
+CTOS.US,D,20210730,000000,7.98,8.08,7.78,7.79,204372,0
+CTOS.US,D,20210802,000000,7.78,8.17,7.78,7.91,184436,0
+CTOS.US,D,20210803,000000,7.93,7.93,7.48,7.6,423882,0
+CTOS.US,D,20210804,000000,7.56,7.79,7.39,7.43,126378,0
+CTOS.US,D,20210805,000000,7.44,7.6,7.37,7.6,81369,0
+CTOS.US,D,20210806,000000,7.61,7.74,7.61,7.65,256939,0
+CTOS.US,D,20210809,000000,7.65,7.77,7.46,7.57,108219,0
+CTOS.US,D,20210810,000000,7.59,7.61,7.49,7.6,104356,0
+CTOS.US,D,20210811,000000,7.58,7.89,7.58,7.84,203100,0
+CTOS.US,D,20210812,000000,7.84,7.97,7.61,7.79,197518,0
+CTOS.US,D,20210813,000000,7.73,7.73,6.96,7.05,493709,0
+CTOS.US,D,20210816,000000,6.91,6.91,6.09,6.53,531928,0
+CTOS.US,D,20210817,000000,6.65,6.73,6.28,6.67,398263,0
+CTOS.US,D,20210818,000000,6.6,6.8,6.52,6.64,257811,0
+CTOS.US,D,20210819,000000,6.63,6.71,6.45,6.63,388087,0
+CTOS.US,D,20210820,000000,6.6,7.02,6.56,7.02,241223,0
+CTOS.US,D,20210823,000000,7.14,7.75,7.13,7.64,1052156,0
+CTOS.US,D,20210824,000000,7.71,7.95,7.66,7.79,335589,0
+CTOS.US,D,20210825,000000,7.74,8.12,7.665,7.95,360519,0
+CTOS.US,D,20210826,000000,7.98,8.41,7.86,8.4,352056,0
+CTOS.US,D,20210827,000000,8.43,8.78,8.31,8.61,516433,0
+CTOS.US,D,20210830,000000,8.62,9,8.44,8.94,561267,0
+CTOS.US,D,20210831,000000,8.95,9.04,8.46,8.57,541502,0
+CTOS.US,D,20210901,000000,8.7,9.05,8.47,8.79,536194,0
+CTOS.US,D,20210902,000000,8.78,8.95,8.65,8.74,422561,0
+CTOS.US,D,20210903,000000,8.73,9.16,8.71,8.98,834679,0
+CTOS.US,D,20210907,000000,9.11,9.13,8.93,9,596557,0
+CTOS.US,D,20210908,000000,8.97,9.11,8.89,9.09,592960,0
+CTOS.US,D,20210909,000000,9.1,9.56,9.1,9.29,991945,0
+CTOS.US,D,20210910,000000,9.35,9.48,9,9.03,797140,0
+CTOS.US,D,20210913,000000,9.08,9.39,8.92,9.19,805377,0
+CTOS.US,D,20210914,000000,9.21,9.33,8.78,8.93,537552,0
+CTOS.US,D,20210915,000000,9.01,9.56,8.89,9.39,822075,0
+CTOS.US,D,20210916,000000,9.36,9.63,9.35,9.54,751815,0
+CTOS.US,D,20210917,000000,9.59,9.94,9.39,9.51,6684820,0
+CTOS.US,D,20210920,000000,9.17,9.34,8.775,9.08,984412,0
+CTOS.US,D,20210921,000000,9.18,9.55,8.94,9.45,803424,0
+CTOS.US,D,20210922,000000,9.55,9.59,9.22,9.24,481907,0
+CTOS.US,D,20210923,000000,9.26,9.35,8.85,9.22,426638,0
+CTOS.US,D,20210924,000000,9.11,9.47,8.86,9.46,414188,0
+CTOS.US,D,20210927,000000,9.49,9.63,9.33,9.38,353752,0
+CTOS.US,D,20210928,000000,9.27,9.44,9.15,9.4,373399,0
+CTOS.US,D,20210929,000000,9.4,9.55,9.16,9.21,291366,0
+CTOS.US,D,20210930,000000,9.28,9.39,9.16,9.33,369657,0
+CTOS.US,D,20211001,000000,9.33,9.39,9.04,9.36,459098,0
+CTOS.US,D,20211004,000000,9.36,9.36,9.12,9.19,376546,0
+CTOS.US,D,20211005,000000,9.25,9.32,8.99,9.24,343271,0
+CTOS.US,D,20211006,000000,9.1,9.155,8.86,8.98,283624,0
+CTOS.US,D,20211007,000000,9.07,9.09,8.94,9.07,439004,0
+CTOS.US,D,20211008,000000,9.05,9.06,8.53,8.53,434838,0
+CTOS.US,D,20211011,000000,8.5,8.58,8.2317,8.42,237663,0
+CTOS.US,D,20211012,000000,8.37,8.46,8.37,8.41,161737,0
+CTOS.US,D,20211013,000000,8.49,8.49,8.21,8.35,183370,0
+CTOS.US,D,20211014,000000,8.44,8.48,8.38,8.42,153736,0
+CTOS.US,D,20211015,000000,8.55,8.55,8.38,8.38,195536,0
+CTOS.US,D,20211018,000000,8.32,8.46,8.21,8.34,140765,0
+CTOS.US,D,20211019,000000,8.42,8.439,8.16,8.22,116687,0
+CTOS.US,D,20211020,000000,8.18,8.413,8.1456,8.36,182487,0
+CTOS.US,D,20211021,000000,8.35,8.57,8.31,8.42,242231,0
+CTOS.US,D,20211022,000000,8.39,8.7,8.32,8.69,238284,0
+CTOS.US,D,20211025,000000,8.7,8.86,8.69,8.83,224642,0
+CTOS.US,D,20211026,000000,8.89,8.9,8.71,8.75,131132,0
+CTOS.US,D,20211027,000000,8.7,8.81,8.52,8.54,144499,0
+CTOS.US,D,20211028,000000,8.56,8.93,8.55,8.79,227240,0
+CTOS.US,D,20211029,000000,8.83,9.06,8.78,9.05,206185,0
+CTOS.US,D,20211101,000000,9.11,9.78,9.09,9.72,361634,0
+CTOS.US,D,20211102,000000,9.78,9.98,9.69,9.94,258281,0
+CTOS.US,D,20211103,000000,9.97,9.98,9.75,9.86,230542,0
+CTOS.US,D,20211104,000000,9.92,10.23,9.82,10.02,313411,0
+CTOS.US,D,20211105,000000,10.2,10.6,10.2,10.54,411247,0
+CTOS.US,D,20211108,000000,10.52,10.72,10.4,10.49,281629,0
+CTOS.US,D,20211109,000000,10.5,10.82,10.32,10.68,505201,0
+CTOS.US,D,20211110,000000,10.88,11.35,10.52,10.9,782916,0
+CTOS.US,D,20211111,000000,11,11.35,10.93,11.28,457194,0
+CTOS.US,D,20211112,000000,11.25,11.36,11.02,11.07,312462,0
+CTOS.US,D,20211115,000000,11.12,11.27,11.03,11.17,250198,0
+CTOS.US,D,20211116,000000,10.65,10.65,9.52,9.61,1396628,0
+CTOS.US,D,20211117,000000,9.51,9.525,8.92,9.45,874327,0
+CTOS.US,D,20211118,000000,8.89,9,8.3,8.46,4612221,0
+CTOS.US,D,20211119,000000,8.5,8.55,8.24,8.46,1485194,0
+CTOS.US,D,20211122,000000,8.46,8.55,8.3,8.45,1291684,0
+CTOS.US,D,20211123,000000,8.38,8.45,7.74,7.91,1541775,0
+CTOS.US,D,20211124,000000,7.79,8.41,7.79,8.38,577103,0
+CTOS.US,D,20211126,000000,8.07,8.16,7.71,7.92,269754,0
+CTOS.US,D,20211129,000000,8.02,8.02,7.5,7.6,526057,0
+CTOS.US,D,20211130,000000,7.5,7.6,7.33,7.52,508240,0
+CTOS.US,D,20211201,000000,7.75,7.75,7.235,7.31,521253,0
+CTOS.US,D,20211202,000000,7.35,7.51,7.28,7.46,777896,0
+CTOS.US,D,20211203,000000,7.5,7.5,7.14,7.22,909775,0
+CTOS.US,D,20211206,000000,7.42,7.92,7.28,7.77,867134,0
+CTOS.US,D,20211207,000000,7.89,8.17,7.89,8.1,713012,0
+CTOS.US,D,20211208,000000,8.24,8.51,8.19,8.4,711814,0
+CTOS.US,D,20211209,000000,8.26,8.39,8.1,8.11,262154,0
+CTOS.US,D,20211210,000000,8.15,8.2,7.91,7.94,290205,0
+CTOS.US,D,20211213,000000,7.85,7.85,7.495,7.63,500694,0
+CTOS.US,D,20211214,000000,7.6,7.65,7.31,7.39,293603,0
+CTOS.US,D,20211215,000000,7.4,7.49,7.03,7.44,459457,0
+CTOS.US,D,20211216,000000,7.63,7.69,7.29,7.31,421867,0
+CTOS.US,D,20211217,000000,7.2,7.5,7.03,7.42,583081,0
+CTOS.US,D,20211220,000000,7.31,7.31,6.89,7.27,579983,0
+CTOS.US,D,20211221,000000,7.35,7.54,7.23,7.47,376622,0
+CTOS.US,D,20211222,000000,7.435,7.71,7.35,7.69,223029,0
+CTOS.US,D,20211223,000000,7.77,8.04,7.7,8.04,238590,0
+CTOS.US,D,20211227,000000,8.06,8.16,7.89,8.05,349136,0
+CTOS.US,D,20211228,000000,8,8.05,7.78,7.95,351507,0
+CTOS.US,D,20211229,000000,7.925,7.98,7.74,7.8,226797,0
+CTOS.US,D,20211230,000000,7.82,7.91,7.76,7.84,253085,0
+CTOS.US,D,20211231,000000,7.77,8.01,7.77,8,429437,0
+CTOS.US,D,20220103,000000,8.05,8.44,8.04,8.41,326241,0
+CTOS.US,D,20220104,000000,8.41,8.42,8.19,8.4,329491,0
+CTOS.US,D,20220105,000000,8.36,8.47,8.08,8.1,371577,0
+CTOS.US,D,20220106,000000,8.1,8.119,7.935,7.95,469996,0
+CTOS.US,D,20220107,000000,7.96,8.06,7.76,7.82,298717,0
+CTOS.US,D,20220110,000000,7.72,7.83,7.66,7.83,181411,0
+CTOS.US,D,20220111,000000,7.82,8.02,7.79,8,237830,0
+CTOS.US,D,20220112,000000,8.07,8.15,7.86,7.87,241878,0
+CTOS.US,D,20220113,000000,7.9,8.04,7.68,7.72,254858,0
+CTOS.US,D,20220114,000000,7.68,7.85,7.55,7.8,261768,0
+CTOS.US,D,20220118,000000,7.76,8.01,7.62,7.63,252855,0
+CTOS.US,D,20220119,000000,7.71,7.71,7.45,7.47,175615,0
+CTOS.US,D,20220120,000000,7.49,7.81,7.47,7.54,245641,0
+CTOS.US,D,20220121,000000,7.51,7.631,7.36,7.37,224838,0
+CTOS.US,D,20220124,000000,7.27,7.97,7.06,7.96,887793,0
+CTOS.US,D,20220125,000000,7.88,8.38,7.8,8.13,1157005,0
+CTOS.US,D,20220126,000000,8.18,8.445,7.95,8.08,710523,0
+CTOS.US,D,20220127,000000,8.15,8.35,7.74,7.88,685520,0
+CTOS.US,D,20220128,000000,7.81,8.23,7.78,8.23,616183,0
+CTOS.US,D,20220131,000000,8.17,8.82,8.1,8.22,3906532,0
+CTOS.US,D,20220201,000000,8.25,8.3,7.71,7.71,595909,0
+CTOS.US,D,20220202,000000,7.62,7.64,7.29,7.38,465550,0
+CTOS.US,D,20220203,000000,7.38,7.46,7.06,7.14,569659,0
+CTOS.US,D,20220204,000000,7.08,7.31,7.01,7.16,338741,0
+CTOS.US,D,20220207,000000,7.14,7.4,7.08,7.35,293211,0
+CTOS.US,D,20220208,000000,7.38,7.91,7.34,7.86,376449,0
+CTOS.US,D,20220209,000000,7.93,8.23,7.93,8.21,423491,0
+CTOS.US,D,20220210,000000,8.06,8.2,7.83,7.9,284551,0
+CTOS.US,D,20220211,000000,7.91,7.955,7.62,7.75,304749,0
+CTOS.US,D,20220214,000000,7.8,7.87,7.62,7.64,233251,0
+CTOS.US,D,20220215,000000,7.71,8.08,7.71,8.06,235004,0
+CTOS.US,D,20220216,000000,8.09,8.555,8.09,8.5,2230856,0
+CTOS.US,D,20220217,000000,8.39,8.428,8.05,8.08,358454,0
+CTOS.US,D,20220218,000000,8,8.27,7.87,7.87,309566,0
+CTOS.US,D,20220222,000000,7.78,8.27,7.78,8.17,514302,0
+CTOS.US,D,20220223,000000,8.24,8.25,7.63,7.63,460749,0
+CTOS.US,D,20220224,000000,7.34,8.06,7.34,8.06,414419,0
+CTOS.US,D,20220225,000000,8.12,8.29,7.97,8.29,411189,0
+CTOS.US,D,20220228,000000,8.16,8.215,7.69,7.86,702576,0
+CTOS.US,D,20220301,000000,7.83,7.9,7.54,7.63,378906,0
+CTOS.US,D,20220302,000000,7.75,8.06,7.75,7.9,289426,0
+CTOS.US,D,20220303,000000,7.94,7.94,7.71,7.78,293116,0
+CTOS.US,D,20220304,000000,7.63,7.71,7.36,7.41,258852,0
+CTOS.US,D,20220307,000000,7.48,7.68,7.4,7.52,585541,0
+CTOS.US,D,20220308,000000,7.57,8.23,7.53,7.99,534517,0
+CTOS.US,D,20220309,000000,8.14,8.29,8.14,8.18,323416,0
+CTOS.US,D,20220310,000000,8.05,8.14,7.95,8.08,259235,0
+CTOS.US,D,20220311,000000,8.27,8.78,7.96,8.35,593701,0
+CTOS.US,D,20220314,000000,8.45,8.79,8.21,8.41,819065,0
+CTOS.US,D,20220315,000000,8.36,8.79,8.36,8.55,582200,0
+CTOS.US,D,20220316,000000,8.58,8.84,8.56,8.83,487175,0
+CTOS.US,D,20220317,000000,8.71,9.175,8.71,9.16,521703,0
+CTOS.US,D,20220318,000000,9.08,9.4,8.93,8.99,1943631,0
+CTOS.US,D,20220321,000000,8.98,9.17,8.79,8.92,389238,0
+CTOS.US,D,20220322,000000,8.99,9.14,8.84,8.87,302919,0
+CTOS.US,D,20220323,000000,8.75,8.8208,8.59,8.67,571365,0
+CTOS.US,D,20220324,000000,8.68,8.86,8.57,8.83,157940,0
+CTOS.US,D,20220325,000000,8.89,9.07,8.7092,8.85,439186,0
+CTOS.US,D,20220328,000000,8.77,8.91,8.54,8.78,453124,0
+CTOS.US,D,20220329,000000,8.83,9.05,8.83,8.88,366050,0
+CTOS.US,D,20220330,000000,9.02,9.15,8.695,8.76,696687,0
+CTOS.US,D,20220331,000000,8.74,8.84,8.39,8.39,628924,0
+CTOS.US,D,20220401,000000,8.39,8.48,8.24,8.34,380536,0
+CTOS.US,D,20220404,000000,8.44,8.44,8.2,8.24,273902,0
+CTOS.US,D,20220405,000000,8.3,8.35,8.08,8.13,255292,0
+CTOS.US,D,20220406,000000,7.98,8.16,7.9075,8.06,324950,0
+CTOS.US,D,20220407,000000,8,8.025,7.7,7.73,454549,0
+CTOS.US,D,20220408,000000,7.65,8.06,7.61,7.87,297083,0
+CTOS.US,D,20220411,000000,7.77,7.96,7.66,7.84,267316,0
+CTOS.US,D,20220412,000000,7.9,7.99,7.74,7.86,216558,0
+CTOS.US,D,20220413,000000,8.09,8.36,7.89,8.27,340311,0
+CTOS.US,D,20220414,000000,8.32,8.32,7.99,8.12,374716,0
+CTOS.US,D,20220418,000000,8.15,8.25,7.88,7.97,330609,0
+CTOS.US,D,20220419,000000,8.01,8.09,7.91,7.98,190382,0
+CTOS.US,D,20220420,000000,8.08,8.25,8.08,8.14,146133,0
+CTOS.US,D,20220421,000000,8.22,8.22,7.88,7.91,204367,0
+CTOS.US,D,20220422,000000,7.83,7.86,7.38,7.51,192491,0
+CTOS.US,D,20220425,000000,7.39,7.41,7.15,7.4,410330,0
+CTOS.US,D,20220426,000000,7.29,7.29,6.71,6.72,326560,0
+CTOS.US,D,20220427,000000,6.76,7,6.71,6.86,281066,0
+CTOS.US,D,20220428,000000,7.03,7.09,6.71,6.9,675664,0
+CTOS.US,D,20220429,000000,6.9,6.97,6.54,6.57,558592,0
+CTOS.US,D,20220502,000000,6.57,6.67,6.28,6.53,632211,0
+CTOS.US,D,20220503,000000,6.5,6.59,6.37,6.47,238540,0
+CTOS.US,D,20220504,000000,6.49,6.7,6.27,6.69,768676,0
+CTOS.US,D,20220505,000000,6.57,6.8361,6.28,6.41,367431,0
+CTOS.US,D,20220506,000000,6.4,6.46,6.205,6.25,365703,0
+CTOS.US,D,20220509,000000,6.13,6.24,5.81,5.84,683184,0
+CTOS.US,D,20220510,000000,5.98,6.025,5.53,5.57,362493,0
+CTOS.US,D,20220511,000000,5.5,5.76,5.25,5.41,698318,0
+CTOS.US,D,20220512,000000,5.34,5.77,5.31,5.51,672828,0
+CTOS.US,D,20220513,000000,5.68,6.14,5.6,5.91,952578,0
+CTOS.US,D,20220516,000000,5.86,5.88,5.57,5.73,446771,0
+CTOS.US,D,20220517,000000,5.96,6.6,5.96,6.51,531538,0
+CTOS.US,D,20220518,000000,6.35,6.58,6.065,6.1,260870,0
+CTOS.US,D,20220519,000000,6.04,6.17,5.91,5.95,384685,0
+CTOS.US,D,20220520,000000,6.04,6.18,5.76,5.89,241354,0
+CTOS.US,D,20220523,000000,6.02,6.02,5.82,5.94,176332,0
+CTOS.US,D,20220524,000000,5.86,5.98,5.73,5.96,380418,0
+CTOS.US,D,20220525,000000,5.93,6,5.83,5.94,196667,0
+CTOS.US,D,20220526,000000,6.01,6.05,5.93,5.96,286518,0
+CTOS.US,D,20220527,000000,5.99,6.09,5.965,6,293088,0
+CTOS.US,D,20220531,000000,5.96,6.12,5.76,5.96,393143,0
+CTOS.US,D,20220601,000000,5.99,6.015,5.77,5.93,261471,0
+CTOS.US,D,20220602,000000,5.96,6.04,5.945,6,248848,0
+CTOS.US,D,20220603,000000,5.95,5.95,5.79,5.88,294445,0
+CTOS.US,D,20220606,000000,5.99,6,5.78,6,245031,0
+CTOS.US,D,20220607,000000,5.92,6.005,5.86,6,166758,0
+CTOS.US,D,20220608,000000,6,6.08,5.85,5.85,570493,0
+CTOS.US,D,20220609,000000,5.75,5.76,5.56,5.75,349108,0
+CTOS.US,D,20220610,000000,5.58,5.8,5.5,5.75,367807,0
+CTOS.US,D,20220613,000000,5.65,5.735,5.57,5.62,619463,0
+CTOS.US,D,20220614,000000,5.6,5.6,5.12,5.22,444433,0
+CTOS.US,D,20220615,000000,5.28,5.28,4.79,4.83,511181,0
+CTOS.US,D,20220616,000000,4.7,4.85,4.535,4.81,597336,0
+CTOS.US,D,20220617,000000,4.83,4.88,4.62,4.87,442606,0
+CTOS.US,D,20220621,000000,5,5.06,4.72,4.75,352360,0
+CTOS.US,D,20220622,000000,4.64,4.955,4.6234,4.9,299383,0
+CTOS.US,D,20220623,000000,4.87,4.94,4.83,4.93,279984,0
+CTOS.US,D,20220624,000000,4.93,5.41,4.911,5.38,1025803,0
+CTOS.US,D,20220627,000000,5.41,5.54,5.25,5.4,766069,0
+CTOS.US,D,20220628,000000,5.39,5.7,5.35,5.41,997071,0
+CTOS.US,D,20220629,000000,5.38,5.475,5.3,5.3,673686,0
+CTOS.US,D,20220630,000000,5.2,5.66,5.17,5.6,776806,0
+CTOS.US,D,20220701,000000,5.54,5.66,5.14,5.17,392387,0
+CTOS.US,D,20220705,000000,5.03,5.08,4.77,5.01,386630,0
+CTOS.US,D,20220706,000000,5.09,5.125,4.875,4.98,343691,0
+CTOS.US,D,20220707,000000,5,5.2,5,5.16,134355,0
+CTOS.US,D,20220708,000000,5.14,5.3,5.08,5.17,279242,0
+CTOS.US,D,20220711,000000,5.11,5.11,4.98,4.99,120462,0
+CTOS.US,D,20220712,000000,4.96,5.15,4.94,5.03,239298,0
+CTOS.US,D,20220713,000000,4.92,5,4.885,4.9,229709,0
+CTOS.US,D,20220714,000000,4.83,4.995,4.76,4.97,220054,0
+CTOS.US,D,20220715,000000,5.1,5.125,4.93,5.11,220349,0
+CTOS.US,D,20220718,000000,5.17,5.26,5.01,5.03,199228,0
+CTOS.US,D,20220719,000000,5.13,5.3,5.13,5.28,186475,0
+CTOS.US,D,20220720,000000,5.27,5.44,5.27,5.4,251088,0
+CTOS.US,D,20220721,000000,5.34,5.4,5.23,5.33,168698,0
+CTOS.US,D,20220722,000000,5.38,5.43,5.23,5.33,199649,0
+CTOS.US,D,20220725,000000,5.37,5.505,5.26,5.49,171315,0
+CTOS.US,D,20220726,000000,5.5,5.56,5.4005,5.52,153842,0
+CTOS.US,D,20220727,000000,5.53,5.72,5.52,5.7,120242,0
+CTOS.US,D,20220728,000000,5.73,5.93,5.68,5.92,413618,0
+CTOS.US,D,20220729,000000,5.96,6.255,5.92,6.19,271019,0
+CTOS.US,D,20220801,000000,6.13,6.32,6.03,6.26,207567,0
+CTOS.US,D,20220802,000000,6.25,6.41,6.22,6.32,178339,0
+CTOS.US,D,20220803,000000,6.42,6.56,6.3167,6.54,178674,0
+CTOS.US,D,20220804,000000,6.58,6.66,6.545,6.6,116198,0
+CTOS.US,D,20220805,000000,6.65,6.8,6.56,6.73,186773,0
+CTOS.US,D,20220808,000000,6.78,6.88,6.6,6.61,204242,0
+CTOS.US,D,20220809,000000,6.51,6.69,6.51,6.61,215580,0
+CTOS.US,D,20220810,000000,7.1,7.58,6.6,6.74,457798,0
+CTOS.US,D,20220811,000000,6.96,7.15,6.78,7.13,414455,0
+CTOS.US,D,20220812,000000,7.23,7.39,7.14,7.39,319722,0
+CTOS.US,D,20220815,000000,7.39,7.52,7.255,7.46,300423,0
+CTOS.US,D,20220816,000000,7.5,7.5,7.31,7.4,190779,0
+CTOS.US,D,20220817,000000,7.29,7.29,7.08,7.11,188261,0
+CTOS.US,D,20220818,000000,7.07,7.07,6.96,7,131244,0
+CTOS.US,D,20220819,000000,6.92,7.09,6.82,7.03,179484,0
+CTOS.US,D,20220822,000000,6.9,6.9604,6.85,6.85,158843,0
+CTOS.US,D,20220823,000000,6.82,7.01,6.81,6.89,179487,0
+CTOS.US,D,20220824,000000,6.82,7.01,6.78,6.93,151928,0
+CTOS.US,D,20220825,000000,6.97,7.045,6.9,7.02,138797,0
+CTOS.US,D,20220826,000000,7.03,7.03,6.76,6.8,118654,0
+CTOS.US,D,20220829,000000,6.77,6.77,6.65,6.69,132355,0
+CTOS.US,D,20220830,000000,6.67,6.69,6.6,6.63,138808,0
+CTOS.US,D,20220831,000000,6.65,6.7,6.58,6.58,118144,0
+CTOS.US,D,20220901,000000,6.49,6.55,6.405,6.45,189789,0
+CTOS.US,D,20220902,000000,6.52,6.6,6.42,6.5,213177,0
+CTOS.US,D,20220906,000000,6.51,6.54,6.43,6.45,165922,0
+CTOS.US,D,20220907,000000,6.47,6.78,6.45,6.78,313168,0
+CTOS.US,D,20220908,000000,6.68,6.84,6.65,6.8,250041,0
+CTOS.US,D,20220909,000000,6.82,7.07,6.77,7.02,228602,0
+CTOS.US,D,20220912,000000,7.09,7.11,6.77,6.91,201105,0
+CTOS.US,D,20220913,000000,6.69,6.92,6.69,6.9,199553,0
+CTOS.US,D,20220914,000000,6.9,7.04,6.86,6.94,187279,0
+CTOS.US,D,20220915,000000,6.89,7.03,6.72,6.77,227970,0
+CTOS.US,D,20220916,000000,6.66,6.69,6.42,6.57,1115799,0
+CTOS.US,D,20220919,000000,6.45,6.67,6.45,6.52,227785,0
+CTOS.US,D,20220920,000000,6.42,6.47,6.35,6.43,149528,0
+CTOS.US,D,20220921,000000,6.52,6.61,6.34,6.35,212170,0
+CTOS.US,D,20220922,000000,6.39,6.39,6.13,6.14,298282,0
+CTOS.US,D,20220923,000000,6.02,6.225,6.01,6.15,257977,0
+CTOS.US,D,20220926,000000,6.09,6.3,6.09,6.14,194306,0
+CTOS.US,D,20220927,000000,6.19,6.31,6.08,6.14,217255,0
+CTOS.US,D,20220928,000000,6.13,6.42,6.09,6.27,382411,0
+CTOS.US,D,20220929,000000,6.18,6.22,5.9,6,343215,0
+CTOS.US,D,20220930,000000,6.01,6.13,5.83,5.83,280930,0
+CTOS.US,D,20221003,000000,5.91,6.055,5.875,6.02,437423,0
+CTOS.US,D,20221004,000000,6.14,6.31,6.14,6.21,271803,0
+CTOS.US,D,20221005,000000,6.1,6.28,6.1,6.22,320735,0
+CTOS.US,D,20221006,000000,6.22,6.36,6.13,6.14,195804,0
+CTOS.US,D,20221007,000000,6.08,6.2,6.07,6.14,445219,0
+CTOS.US,D,20221010,000000,6.14,6.33,6.12,6.27,202674,0
+CTOS.US,D,20221011,000000,6.23,6.305,6.08,6.25,211928,0
+CTOS.US,D,20221012,000000,6.24,6.31,6.12,6.19,246834,0
+CTOS.US,D,20221013,000000,6.04,6.48,6,6.4,624701,0
+CTOS.US,D,20221014,000000,6.49,6.51,6.09,6.1,316349,0
+CTOS.US,D,20221017,000000,6.21,6.42,6.21,6.36,343014,0
+CTOS.US,D,20221018,000000,6.52,6.78,6.51,6.69,223409,0
+CTOS.US,D,20221019,000000,6.6,6.72,6.525,6.69,235915,0
+CTOS.US,D,20221020,000000,6.74,6.8,6.34,6.34,198497,0
+CTOS.US,D,20221021,000000,6.39,6.72,6.35,6.68,266339,0
+CTOS.US,D,20221024,000000,6.69,6.79,6.57,6.71,175216,0
+CTOS.US,D,20221025,000000,6.7,6.82,6.69,6.76,207282,0
+CTOS.US,D,20221026,000000,6.81,6.8999,6.69,6.7,200304,0
+CTOS.US,D,20221027,000000,6.8,6.89,6.66,6.71,252832,0
+CTOS.US,D,20221028,000000,6.79,7,6.75,6.96,271041,0
+CTOS.US,D,20221031,000000,6.92,6.985,6.85,6.93,259916,0
+CTOS.US,D,20221101,000000,7.02,7.07,6.8,6.94,384240,0
+CTOS.US,D,20221102,000000,6.95,6.98,6.7,6.7,242597,0
+CTOS.US,D,20221103,000000,6.59,6.77,6.53,6.66,152993,0
+CTOS.US,D,20221104,000000,6.75,6.82,6.63,6.8,159548,0
+CTOS.US,D,20221107,000000,6.87,6.87,6.66,6.77,164464,0
+CTOS.US,D,20221108,000000,6.84,6.85,6.67,6.81,306057,0
+CTOS.US,D,20221109,000000,6.13,6.13,5.525,5.75,1004365,0
+CTOS.US,D,20221110,000000,5.97,6.43,5.81,6.16,966853,0
+CTOS.US,D,20221111,000000,6.19,6.53,6.005,6.05,448328,0
+CTOS.US,D,20221114,000000,6.31,6.56,6.16,6.42,807369,0
+CTOS.US,D,20221115,000000,6.43,6.55,6.285,6.35,306740,0
+CTOS.US,D,20221116,000000,6.34,6.44,6.21,6.35,218652,0
+CTOS.US,D,20221117,000000,6.28,6.37,6.1798,6.3,147961,0
+CTOS.US,D,20221118,000000,6.44,6.57,6.35,6.55,226270,0
+CTOS.US,D,20221121,000000,6.51,6.69,6.4743,6.61,213262,0
+CTOS.US,D,20221122,000000,6.63,6.79,6.57,6.71,155184,0
+CTOS.US,D,20221123,000000,6.76,6.95,6.7057,6.79,124377,0
+CTOS.US,D,20221125,000000,6.76,6.95,6.76,6.88,39709,0
+CTOS.US,D,20221128,000000,6.87,6.99,6.7,6.78,226469,0
+CTOS.US,D,20221129,000000,6.8,6.85,6.64,6.65,205448,0
+CTOS.US,D,20221130,000000,6.67,6.84,6.44,6.84,423645,0
+CTOS.US,D,20221201,000000,6.89,7.11,6.84,6.96,292427,0
+CTOS.US,D,20221202,000000,6.86,6.98,6.8,6.87,182420,0
+CTOS.US,D,20221205,000000,6.82,6.9,6.74,6.88,169457,0
+CTOS.US,D,20221206,000000,6.9,7,6.76,6.82,162978,0
+CTOS.US,D,20221207,000000,6.76,6.91,6.73,6.79,143800,0
+CTOS.US,D,20221208,000000,6.78,6.89,6.72,6.77,137676,0
+CTOS.US,D,20221209,000000,6.76,6.77,6.65,6.68,152633,0
+CTOS.US,D,20221212,000000,6.67,6.73,6.595,6.64,178874,0
+CTOS.US,D,20221213,000000,6.74,6.83,6.38,6.52,470748,0
+CTOS.US,D,20221214,000000,6.56,6.5725,6.37,6.42,265648,0
+CTOS.US,D,20221215,000000,6.32,6.34,6.05,6.18,409484,0
+CTOS.US,D,20221216,000000,6.07,6.26,6.03,6.22,379612,0
+CTOS.US,D,20221219,000000,6.27,6.27,6.13,6.17,137040,0
+CTOS.US,D,20221220,000000,6.14,6.24,6.07,6.12,149213,0
+CTOS.US,D,20221221,000000,6.19,6.26,6.1549,6.2,123881,0
+CTOS.US,D,20221222,000000,6.16,6.16,6,6.04,150279,0
+CTOS.US,D,20221223,000000,6.02,6.2,5.94,6.14,129649,0
+CTOS.US,D,20221227,000000,6.17,6.21,6.08,6.12,134592,0
+CTOS.US,D,20221228,000000,6.14,6.195,6.08,6.11,199469,0
+CTOS.US,D,20221229,000000,6.17,6.41,6.105,6.31,331484,0
+CTOS.US,D,20221230,000000,6.25,6.4,6.18,6.32,306186,0
+CTOS.US,D,20230103,000000,6.39,6.455,6.205,6.32,137539,0
+CTOS.US,D,20230104,000000,6.43,6.56,6.265,6.49,281182,0
+CTOS.US,D,20230105,000000,6.52,6.52,6.3792,6.41,137232,0
+CTOS.US,D,20230106,000000,6.49,6.79,6.47,6.7,193656,0
+CTOS.US,D,20230109,000000,6.75,6.97,6.735,6.85,331852,0
+CTOS.US,D,20230110,000000,6.82,7.01,6.82,7.01,153880,0
+CTOS.US,D,20230111,000000,7.02,7.09,6.93,6.95,183876,0
+CTOS.US,D,20230112,000000,6.96,7.07,6.895,7.07,281742,0
+CTOS.US,D,20230113,000000,7.02,7.17,7.02,7.16,196399,0
+CTOS.US,D,20230117,000000,7.1,7.1,6.82,6.82,195089,0
+CTOS.US,D,20230118,000000,6.84,6.895,6.75,6.81,188375,0
+CTOS.US,D,20230119,000000,6.77,6.785,6.56,6.59,137859,0
+CTOS.US,D,20230120,000000,6.67,6.8,6.56,6.79,169664,0
+CTOS.US,D,20230123,000000,6.78,6.93,6.77,6.84,192029,0
+CTOS.US,D,20230124,000000,6.76,6.95,6.73,6.91,148631,0
+CTOS.US,D,20230125,000000,6.87,6.97,6.8,6.9,146042,0
+CTOS.US,D,20230126,000000,6.97,7.105,6.87,7.04,142598,0
+CTOS.US,D,20230127,000000,7,7.14,6.94,7.06,242563,0
+CTOS.US,D,20230130,000000,7,7.16,6.99,7.03,231907,0
+CTOS.US,D,20230131,000000,7.08,7.16,7.0087,7.08,690292,0
+CTOS.US,D,20230201,000000,7.08,7.19,6.99,7.19,283860,0
+CTOS.US,D,20230202,000000,7.27,7.285,7.1,7.22,437395,0
+CTOS.US,D,20230203,000000,7.21,7.34,7.15,7.33,300633,0
+CTOS.US,D,20230206,000000,7.29,7.37,7.17,7.25,182157,0
+CTOS.US,D,20230207,000000,7.24,7.34,7.14,7.3,165113,0
+CTOS.US,D,20230208,000000,7.21,7.25,7.105,7.22,90974,0
+CTOS.US,D,20230209,000000,7.25,7.37,7.03,7.05,180249,0
+CTOS.US,D,20230210,000000,7.04,7.09,6.9,7.02,134650,0
+CTOS.US,D,20230213,000000,7.04,7.07,6.98,7.06,110157,0
+CTOS.US,D,20230214,000000,7,7.08,6.915,7.02,138631,0
+CTOS.US,D,20230215,000000,6.95,7.12,6.92,7.1,92572,0
+CTOS.US,D,20230216,000000,7.25,7.64,7.21,7.5,544089,0
+CTOS.US,D,20230217,000000,7.51,7.51,7.34,7.41,258271,0
+CTOS.US,D,20230221,000000,7.33,7.35,7.1,7.19,353604,0
+CTOS.US,D,20230222,000000,7.18,7.31,7.0514,7.08,373196,0
+CTOS.US,D,20230223,000000,7.11,7.23,7.095,7.2,208546,0
+CTOS.US,D,20230224,000000,7.14,7.255,7.08,7.21,199897,0
+CTOS.US,D,20230227,000000,7.28,7.31,7.21,7.23,167044,0
+CTOS.US,D,20230228,000000,7.24,7.32,7.215,7.24,217542,0
+CTOS.US,D,20230301,000000,7.22,7.27,7.14,7.15,188205,0
+CTOS.US,D,20230302,000000,7.08,7.13,7.03,7.13,188095,0
+CTOS.US,D,20230303,000000,7.16,7.38,7.135,7.33,290511,0
+CTOS.US,D,20230306,000000,7.34,7.36,7.23,7.25,140618,0
+CTOS.US,D,20230307,000000,7.24,7.53,7.1995,7.51,257887,0
+CTOS.US,D,20230308,000000,7.54,7.62,7.371,7.44,162025,0
+CTOS.US,D,20230309,000000,7.47,7.47,6.77,6.78,376874,0
+CTOS.US,D,20230310,000000,6.74,6.74,6.39,6.43,379822,0
+CTOS.US,D,20230313,000000,6.28,6.4,6.2,6.21,330531,0
+CTOS.US,D,20230314,000000,6.41,6.54,6.26,6.31,479429,0
+CTOS.US,D,20230315,000000,6.99,6.99,6.41,6.84,709469,0
+CTOS.US,D,20230316,000000,6.65,7.04,6.65,6.93,543052,0
+CTOS.US,D,20230317,000000,6.92,6.92,6.475,6.54,609649,0
+CTOS.US,D,20230320,000000,6.6,6.74,6.58,6.59,280539,0
+CTOS.US,D,20230321,000000,6.73,6.99,6.73,6.96,243777,0
+CTOS.US,D,20230322,000000,6.94,6.96,6.68,6.69,230526,0
+CTOS.US,D,20230323,000000,6.72,6.73,6.45,6.59,244575,0
+CTOS.US,D,20230324,000000,6.51,6.61,6.42,6.54,327060,0
+CTOS.US,D,20230327,000000,6.62,6.72,6.56,6.69,168521,0
+CTOS.US,D,20230328,000000,6.64,6.71,6.57,6.63,133320,0
+CTOS.US,D,20230329,000000,6.73,6.73,6.62,6.72,129991,0
+CTOS.US,D,20230330,000000,6.79,6.85,6.68,6.7,208281,0
+CTOS.US,D,20230331,000000,6.76,6.81,6.645,6.79,374247,0
+CTOS.US,D,20230403,000000,6.79,6.81,6.54,6.66,198070,0
+CTOS.US,D,20230404,000000,6.69,6.69,6.26,6.34,289199,0
+CTOS.US,D,20230405,000000,6.24,6.5,6.2,6.29,306040,0
+CTOS.US,D,20230406,000000,6.29,6.34,6.17,6.25,270958,0
+CTOS.US,D,20230410,000000,6.23,6.45,6.2,6.38,596334,0
+CTOS.US,D,20230411,000000,6.46,6.63,6.46,6.51,392799,0
+CTOS.US,D,20230412,000000,6.62,6.65,6.5,6.55,191050,0
+CTOS.US,D,20230413,000000,6.55,6.65,6.5,6.59,150840,0
+CTOS.US,D,20230414,000000,6.6,6.68,6.41,6.49,248407,0
+CTOS.US,D,20230417,000000,6.49,6.6,6.46,6.55,170789,0
+CTOS.US,D,20230418,000000,6.56,6.61,6.37,6.4,201321,0
+CTOS.US,D,20230419,000000,6.33,6.485,6.32,6.48,181078,0
+CTOS.US,D,20230420,000000,6.47,6.47,6.365,6.41,165349,0
+CTOS.US,D,20230421,000000,6.43,6.45,6.24,6.24,294108,0
+CTOS.US,D,20230424,000000,6.26,6.51,6.26,6.49,163222,0
+CTOS.US,D,20230425,000000,6.42,6.445,6.26,6.26,106748,0
+CTOS.US,D,20230426,000000,6.19,6.325,6.15,6.32,301898,0
+CTOS.US,D,20230427,000000,6.35,6.45,6.12,6.28,193078,0
+CTOS.US,D,20230428,000000,6.27,6.34,6.27,6.28,166157,0
+CTOS.US,D,20230501,000000,6.24,6.46,6.21,6.41,174211,0
+CTOS.US,D,20230502,000000,6.38,6.38,6.22,6.27,186148,0
+CTOS.US,D,20230503,000000,6.28,6.45,6.275,6.28,241973,0
+CTOS.US,D,20230504,000000,6.2,6.23,6.02,6.04,199995,0
+CTOS.US,D,20230505,000000,6.21,6.26,6.13,6.2,175822,0
+CTOS.US,D,20230508,000000,6.25,6.28,6.21,6.25,252408,0
+CTOS.US,D,20230509,000000,6.23,6.38,6.14,6.3,245124,0
+CTOS.US,D,20230510,000000,6.44,6.54,6.03,6.49,496928,0
+CTOS.US,D,20230511,000000,6.41,6.41,6.14,6.23,328700,0
+CTOS.US,D,20230512,000000,6.28,6.51,6.2661,6.39,332554,0
+CTOS.US,D,20230515,000000,6.42,6.59,6.345,6.52,264074,0
+CTOS.US,D,20230516,000000,6.45,6.47,6.38,6.41,178524,0
+CTOS.US,D,20230517,000000,6.57,6.74,6.52,6.72,244527,0
+CTOS.US,D,20230518,000000,6.72,6.82,6.66,6.79,166137,0
+CTOS.US,D,20230519,000000,6.86,6.87,6.66,6.8,173190,0
+CTOS.US,D,20230522,000000,6.81,6.97,6.79,6.9,194862,0
+CTOS.US,D,20230523,000000,6.86,7.02,6.76,6.8,237146,0
+CTOS.US,D,20230524,000000,6.74,6.83,6.64,6.66,171935,0
+CTOS.US,D,20230525,000000,6.63,6.71,6.54,6.57,143750,0
+CTOS.US,D,20230526,000000,6.57,6.645,6.51,6.62,198136,0
+CTOS.US,D,20230530,000000,6.64,6.65,6.545,6.55,179206,0
+CTOS.US,D,20230531,000000,6.54,6.63,6.39,6.44,1119091,0
+CTOS.US,D,20230601,000000,6.43,6.43,6.285,6.35,220259,0
+CTOS.US,D,20230602,000000,6.49,6.77,6.41,6.76,212122,0
+CTOS.US,D,20230605,000000,6.71,6.75,6.49,6.52,308020,0
+CTOS.US,D,20230606,000000,6.52,6.855,6.5,6.77,391221,0
+CTOS.US,D,20230607,000000,6.86,7.1,6.835,7.07,260511,0
+CTOS.US,D,20230608,000000,7.06,7.1,6.87,7.09,1498458,0
+CTOS.US,D,20230609,000000,7.06,7.08,6.92,7,182856,0
+CTOS.US,D,20230612,000000,7.03,7.12,6.96,7.01,273891,0
+CTOS.US,D,20230613,000000,7.02,7.15,7.01,7.07,292160,0
+CTOS.US,D,20230614,000000,7.16,7.165,6.97,7.13,333799,0
+CTOS.US,D,20230615,000000,7.1,7.21,7.05,7.19,269196,0
+CTOS.US,D,20230616,000000,7.31,7.31,7.025,7.09,400953,0
+CTOS.US,D,20230620,000000,7.05,7.05,6.95,6.98,230429,0
+CTOS.US,D,20230621,000000,6.93,6.98,6.88,6.92,229779,0
+CTOS.US,D,20230622,000000,6.91,6.93,6.8,6.82,359981,0
+CTOS.US,D,20230623,000000,6.67,6.78,6.57,6.65,2346454,0
+CTOS.US,D,20230626,000000,6.64,6.865,6.64,6.69,365901,0
+CTOS.US,D,20230627,000000,6.73,6.769,6.65,6.65,201385,0
+CTOS.US,D,20230628,000000,6.68,6.74,6.605,6.67,302329,0
+CTOS.US,D,20230629,000000,6.7,6.88,6.685,6.71,230149,0
+CTOS.US,D,20230630,000000,6.8,6.85,6.72,6.74,211923,0
+CTOS.US,D,20230703,000000,6.71,6.84,6.71,6.75,142912,0
+CTOS.US,D,20230705,000000,6.72,6.72,6.595,6.66,264893,0
+CTOS.US,D,20230706,000000,6.58,6.62,6.5,6.58,417593,0
+CTOS.US,D,20230707,000000,6.55,6.79,6.53,6.76,389656,0
+CTOS.US,D,20230710,000000,6.76,6.91,6.76,6.84,303761,0
+CTOS.US,D,20230711,000000,6.89,6.955,6.83,6.91,246890,0
+CTOS.US,D,20230712,000000,7.05,7.07,6.95,6.95,203657,0
+CTOS.US,D,20230713,000000,6.99,7.03,6.92,6.95,199535,0
+CTOS.US,D,20230714,000000,6.92,6.94,6.76,6.77,194012,0
+CTOS.US,D,20230717,000000,6.79,6.965,6.77,6.9,299617,0
+CTOS.US,D,20230718,000000,6.95,7.05,6.865,6.89,232761,0
+CTOS.US,D,20230719,000000,6.92,7.01,6.87,6.95,210756,0
+CTOS.US,D,20230720,000000,6.98,7,6.88,6.95,260840,0
+CTOS.US,D,20230721,000000,7,7.04,6.805,6.84,236329,0
+CTOS.US,D,20230724,000000,6.85,6.905,6.78,6.82,184164,0
+CTOS.US,D,20230725,000000,6.77,6.855,6.71,6.81,170882,0
+CTOS.US,D,20230726,000000,6.78,6.89,6.75,6.81,193790,0
+CTOS.US,D,20230727,000000,6.85,6.85,6.675,6.71,219467,0
+CTOS.US,D,20230728,000000,6.77,6.815,6.73,6.78,146255,0
+CTOS.US,D,20230731,000000,6.82,6.975,6.82,6.92,175042,0
+CTOS.US,D,20230801,000000,6.85,6.95,6.81,6.89,183700,0
+CTOS.US,D,20230802,000000,6.81,6.86,6.78,6.85,156530,0
+CTOS.US,D,20230803,000000,6.79,6.915,6.76,6.84,173674,0
+CTOS.US,D,20230804,000000,6.86,6.92,6.73,6.74,177912,0
+CTOS.US,D,20230807,000000,6.74,6.81,6.68,6.74,213750,0
+CTOS.US,D,20230808,000000,6.65,6.68,6.565,6.62,351182,0
+CTOS.US,D,20230809,000000,7,7.53,6.73,6.74,620436,0
+CTOS.US,D,20230810,000000,6.79,6.82,6.555,6.65,310449,0
+CTOS.US,D,20230811,000000,6.64,6.73,6.6,6.66,210409,0
+CTOS.US,D,20230814,000000,6.64,6.64,6.575,6.6,247978,0
+CTOS.US,D,20230815,000000,6.56,6.609,6.495,6.55,434976,0
+CTOS.US,D,20230816,000000,6.54,6.62,6.5,6.5,293620,0
+CTOS.US,D,20230817,000000,6.51,6.535,6.45,6.47,246615,0
+CTOS.US,D,20230818,000000,6.41,6.53,6.41,6.48,209982,0
+CTOS.US,D,20230821,000000,6.47,6.51,6.345,6.38,218565,0
+CTOS.US,D,20230822,000000,6.42,6.45,6.35,6.38,279919,0
+CTOS.US,D,20230823,000000,6.36,6.505,6.31,6.42,365777,0
+CTOS.US,D,20230824,000000,6.37,6.52,6.3625,6.39,210696,0
+CTOS.US,D,20230825,000000,6.42,6.49,6.355,6.4,189788,0
+CTOS.US,D,20230828,000000,6.41,6.54,6.41,6.46,224418,0
+CTOS.US,D,20230829,000000,6.44,6.57,6.4,6.56,176590,0
+CTOS.US,D,20230830,000000,6.52,6.65,6.52,6.65,165594,0
+CTOS.US,D,20230831,000000,6.64,6.74,6.64,6.71,286674,0
+CTOS.US,D,20230901,000000,6.78,6.83,6.74,6.8,116352,0
+CTOS.US,D,20230905,000000,6.77,6.79,6.67,6.68,185553,0
+CTOS.US,D,20230906,000000,6.71,6.76,6.625,6.69,181014,0
+CTOS.US,D,20230907,000000,6.67,6.75,6.63,6.7,267067,0
+CTOS.US,D,20230908,000000,6.66,6.6921,6.51,6.52,214712,0
+CTOS.US,D,20230911,000000,6.6,6.62,6.45,6.5,700253,0
+CTOS.US,D,20230912,000000,6.44,6.535,6.38,6.5,235530,0
+CTOS.US,D,20230913,000000,6.48,6.5,6.37,6.44,2266819,0
+CTOS.US,D,20230914,000000,6.53,6.6,6.45,6.54,332179,0
+CTOS.US,D,20230915,000000,6.55,6.61,6.51,6.53,650761,0
+CTOS.US,D,20230918,000000,6.54,6.6,6.42,6.42,203442,0
+CTOS.US,D,20230919,000000,6.43,6.45,6.26,6.29,394522,0
+CTOS.US,D,20230920,000000,6.33,6.36,6.26,6.26,344074,0
+CTOS.US,D,20230921,000000,6.32,6.4,6.25,6.26,344817,0
+CTOS.US,D,20230922,000000,6.25,6.28,6.16,6.21,284801,0
+CTOS.US,D,20230925,000000,6.1,6.29,6.09,6.23,270319,0
+CTOS.US,D,20230926,000000,6.19,6.25,6.15,6.16,286797,0
+CTOS.US,D,20230927,000000,6.23,6.34,6.195,6.24,342394,0
+CTOS.US,D,20230928,000000,6.25,6.34,6.25,6.26,430073,0
+CTOS.US,D,20230929,000000,6.35,6.35,6.18,6.2,384755,0
+CTOS.US,D,20231002,000000,6.15,6.2,6.09,6.15,499343,0
+CTOS.US,D,20231003,000000,6.12,6.17,6.01,6.04,311016,0
+CTOS.US,D,20231004,000000,6.02,6.045,5.97,5.99,292289,0
+CTOS.US,D,20231005,000000,5.99,6.115,5.97,6.09,307453,0
+CTOS.US,D,20231006,000000,6.06,6.19,6.035,6.15,308992,0
+CTOS.US,D,20231009,000000,6.11,6.22,6.11,6.19,256043,0
+CTOS.US,D,20231010,000000,6.23,6.325,6.1,6.1,640022,0
+CTOS.US,D,20231011,000000,6.1,6.15,6.005,6.07,271168,0
+CTOS.US,D,20231012,000000,6.04,6.06,5.94,6,457808,0
+CTOS.US,D,20231013,000000,6,6.075,5.88,5.89,341319,0
+CTOS.US,D,20231016,000000,5.94,6.0174,5.87,5.95,373222,0
+CTOS.US,D,20231017,000000,5.93,6.26,5.905,6.24,445778,0
+CTOS.US,D,20231018,000000,6.17,6.17,6.08,6.1,433590,0
+CTOS.US,D,20231019,000000,6.06,6.06,5.89,5.89,348066,0
+CTOS.US,D,20231020,000000,5.9,5.92,5.82,5.84,412736,0
+CTOS.US,D,20231023,000000,5.78,5.865,5.605,5.64,578289,0
+CTOS.US,D,20231024,000000,5.68,5.74,5.42,5.54,999324,0
+CTOS.US,D,20231025,000000,5.52,5.6,5.48,5.53,438215,0
+CTOS.US,D,20231026,000000,5.52,5.67,5.52,5.61,317009,0
+CTOS.US,D,20231027,000000,5.61,5.69,5.58,5.63,280098,0
+CTOS.US,D,20231030,000000,5.7,5.76,5.67,5.7,398451,0
+CTOS.US,D,20231031,000000,5.71,5.81,5.65,5.77,351304,0
+CTOS.US,D,20231101,000000,5.75,5.91,5.72,5.88,364787,0
+CTOS.US,D,20231102,000000,5.99,6.135,5.98,6.1,404592,0
+CTOS.US,D,20231103,000000,6.23,6.39,6.2,6.32,389076,0
+CTOS.US,D,20231106,000000,6.29,6.29,6.06,6.06,339564,0
+CTOS.US,D,20231107,000000,6.03,6.15,6.01,6.11,348503,0
+CTOS.US,D,20231108,000000,5.57,5.57,4.415,5,2057289,0
+CTOS.US,D,20231109,000000,5,5.05,4.59,4.71,1075434,0
+CTOS.US,D,20231110,000000,4.72,5.03,4.63,4.97,1139734,0
+CTOS.US,D,20231113,000000,4.89,4.9617,4.82,4.86,633222,0
+CTOS.US,D,20231114,000000,5.06,5.205,5.04,5.19,467010,0
+CTOS.US,D,20231115,000000,5.36,5.465,5.26,5.38,535766,0
+CTOS.US,D,20231116,000000,5.48,5.51,5.22,5.22,508189,0
+CTOS.US,D,20231117,000000,5.3,5.82,5.185,5.71,2594153,0
+CTOS.US,D,20231120,000000,5.7,5.855,5.58,5.69,830923,0
+CTOS.US,D,20231121,000000,5.62,5.73,5.59,5.63,450848,0
+CTOS.US,D,20231122,000000,5.67,5.795,5.67,5.75,547945,0
+CTOS.US,D,20231124,000000,5.74,5.95,5.74,5.93,270473,0
+CTOS.US,D,20231127,000000,5.92,5.94,5.77,5.77,505550,0
+CTOS.US,D,20231128,000000,5.75,5.88,5.67,5.67,509468,0
+CTOS.US,D,20231129,000000,5.74,5.92,5.65,5.81,2358400,0
+CTOS.US,D,20231130,000000,5.82,5.88,5.77,5.81,633937,0
+CTOS.US,D,20231201,000000,5.79,6.04,5.79,6.03,633014,0
+CTOS.US,D,20231204,000000,5.99,6.095,5.9777,6.06,452200,0
+CTOS.US,D,20231205,000000,6.02,6.025,5.96,5.98,383705,0
+CTOS.US,D,20231206,000000,6.06,6.135,6.01,6.02,406964,0
+CTOS.US,D,20231207,000000,6.01,6.05,5.87,5.94,611773,0
+CTOS.US,D,20231208,000000,5.95,6.095,5.95,6.02,416617,0
+CTOS.US,D,20231211,000000,6.01,6.04,5.92,5.95,406334,0
+CTOS.US,D,20231212,000000,5.93,5.96,5.88,5.92,349435,0
+CTOS.US,D,20231213,000000,5.92,6.24,5.89,6.24,600322,0
+CTOS.US,D,20231214,000000,6.35,6.4863,6.31,6.4,781770,0
+CTOS.US,D,20231215,000000,6.47,6.4767,6.19,6.25,1135278,0
+CTOS.US,D,20231218,000000,6.33,6.36,6.2,6.22,421683,0
+CTOS.US,D,20231219,000000,6.32,6.39,6.25,6.37,429564,0
+CTOS.US,D,20231220,000000,6.39,6.44,6.22,6.22,499880,0
+CTOS.US,D,20231221,000000,6.33,6.4,6.29,6.35,349873,0
+CTOS.US,D,20231222,000000,6.41,6.48,6.39,6.41,294549,0
+CTOS.US,D,20231226,000000,6.42,6.55,6.42,6.51,400361,0
+CTOS.US,D,20231227,000000,6.55,6.59,6.47,6.5,273588,0
+CTOS.US,D,20231228,000000,6.5,6.5,6.34,6.34,620321,0
+CTOS.US,D,20231229,000000,6.35,6.37,6.15,6.18,865937,0
+CTOS.US,D,20240102,000000,6.14,6.36,6.1118,6.26,445212,0
+CTOS.US,D,20240103,000000,6.2,6.215,6.08,6.08,420018,0
+CTOS.US,D,20240104,000000,6.12,6.27,6.09,6.23,467784,0
+CTOS.US,D,20240105,000000,6.13,6.32,6.13,6.2,453196,0
+CTOS.US,D,20240108,000000,6.18,6.36,6.13,6.36,408673,0
+CTOS.US,D,20240109,000000,6.25,6.255,6.19,6.2,305904,0
+CTOS.US,D,20240110,000000,6.14,6.215,6.125,6.19,291264,0
+CTOS.US,D,20240111,000000,6.14,6.24,6.11,6.22,306586,0
+CTOS.US,D,20240112,000000,6.34,6.37,6.23,6.24,289671,0
+CTOS.US,D,20240116,000000,6.15,6.265,6.15,6.22,355401,0
+CTOS.US,D,20240117,000000,6.11,6.19,6.1,6.16,273456,0
+CTOS.US,D,20240118,000000,6.17,6.22,6.12,6.22,262632,0
+CTOS.US,D,20240119,000000,6.24,6.39,6.16,6.38,406256,0
+CTOS.US,D,20240122,000000,6.45,6.5107,6.37,6.4,412026,0
+CTOS.US,D,20240123,000000,6.51,6.51,6.33,6.37,451383,0
+CTOS.US,D,20240124,000000,6.47,6.47,6.34,6.36,438103,0
+CTOS.US,D,20240125,000000,6.47,6.59,6.4,6.49,574511,0
+CTOS.US,D,20240126,000000,6.56,6.59,6.49,6.53,350001,0
+CTOS.US,D,20240129,000000,6.55,6.6,6.5,6.57,446727,0
+CTOS.US,D,20240130,000000,6.5,6.615,6.5,6.58,386944,0
+CTOS.US,D,20240131,000000,6.58,6.785,6.525,6.54,1128359,0
+CTOS.US,D,20240201,000000,6.58,6.69,6.525,6.69,360054,0
+CTOS.US,D,20240202,000000,6.6,6.74,6.55,6.7,241204,0
+CTOS.US,D,20240205,000000,6.61,6.61,6.505,6.58,234424,0
+CTOS.US,D,20240206,000000,6.56,6.715,6.56,6.67,320741,0
+CTOS.US,D,20240207,000000,6.7,6.75,6.64,6.73,202030,0
+CTOS.US,D,20240208,000000,6.7,6.78,6.68,6.78,207079,0
+CTOS.US,D,20240209,000000,6.82,6.83,6.725,6.77,325123,0
+CTOS.US,D,20240212,000000,6.76,6.94,6.76,6.92,306645,0
+CTOS.US,D,20240213,000000,6.71,6.785,6.55,6.59,496124,0
+CTOS.US,D,20240214,000000,6.69,6.855,6.645,6.85,286015,0
+CTOS.US,D,20240215,000000,6.88,7,6.815,7,314195,0
+CTOS.US,D,20240216,000000,6.94,6.985,6.88,6.9,317557,0
+CTOS.US,D,20240220,000000,6.82,6.9,6.76,6.85,327833,0
+CTOS.US,D,20240221,000000,6.83,6.83,6.74,6.76,284939,0
+CTOS.US,D,20240222,000000,6.76,6.77,6.53,6.56,360115,0
+CTOS.US,D,20240223,000000,6.54,6.56,6.4,6.46,838305,0
+CTOS.US,D,20240226,000000,6.44,6.48,6.32,6.34,402402,0
+CTOS.US,D,20240227,000000,6.39,6.42,6.31,6.35,427949,0
+CTOS.US,D,20240228,000000,6.28,6.36,6.235,6.24,307230,0
+CTOS.US,D,20240229,000000,6.33,6.42,6.28,6.42,600757,0
+CTOS.US,D,20240301,000000,6.42,6.43,6.3,6.32,435751,0
+CTOS.US,D,20240304,000000,6.35,6.385,6.2,6.2,401077,0
+CTOS.US,D,20240305,000000,6.16,6.29,6.16,6.17,408784,0
+CTOS.US,D,20240306,000000,6.25,6.25,6.05,6.09,293611,0
+CTOS.US,D,20240307,000000,6.14,6.21,6.06,6.21,676050,0
+CTOS.US,D,20240308,000000,5.86,5.87,5,5.11,2013320,0
+CTOS.US,D,20240311,000000,5.13,5.37,5.0008,5.36,1063196,0
+CTOS.US,D,20240312,000000,5.37,5.38,5.15,5.23,654165,0
+CTOS.US,D,20240313,000000,5.38,5.49,5.27,5.35,672748,0
+CTOS.US,D,20240314,000000,5.34,5.44,5.24,5.31,584150,0
+CTOS.US,D,20240315,000000,5.29,5.4,5.28,5.36,755127,0
+CTOS.US,D,20240318,000000,5.35,5.45,5.27,5.37,400859,0
+CTOS.US,D,20240319,000000,5.38,5.5301,5.375,5.52,474387,0
+CTOS.US,D,20240320,000000,5.47,5.58,5.39,5.56,557604,0
+CTOS.US,D,20240321,000000,5.59,5.61,5.5,5.53,509147,0
+CTOS.US,D,20240322,000000,5.54,5.56,5.47,5.48,425104,0
+CTOS.US,D,20240325,000000,5.46,5.61,5.46,5.53,499931,0
+CTOS.US,D,20240326,000000,5.57,5.59,5.465,5.55,562766,0
+CTOS.US,D,20240327,000000,5.59,5.75,5.54,5.75,612947,0
+CTOS.US,D,20240328,000000,5.75,5.94,5.725,5.82,773054,0
+CTOS.US,D,20240401,000000,5.84,6.03,5.79,5.88,823265,0
+CTOS.US,D,20240402,000000,5.84,5.97,5.775,5.82,640800,0
+CTOS.US,D,20240403,000000,5.85,6.04,5.83,5.97,854549,0
+CTOS.US,D,20240404,000000,6.05,6.27,5.705,5.8,782890,0
+CTOS.US,D,20240405,000000,5.76,5.845,5.75,5.79,1010566,0
+CTOS.US,D,20240408,000000,5.84,5.9,5.83,5.86,505458,0
+CTOS.US,D,20240409,000000,5.88,5.93,5.825,5.83,486583,0
+CTOS.US,D,20240410,000000,5.7,5.765,5.62,5.74,561387,0
+CTOS.US,D,20240411,000000,5.74,5.82,5.684,5.74,467165,0
+CTOS.US,D,20240412,000000,5.71,5.78,5.61,5.65,617244,0
+CTOS.US,D,20240415,000000,5.67,5.71,5.51,5.52,537514,0
+CTOS.US,D,20240416,000000,5.47,5.55,5.32,5.33,567425,0
+CTOS.US,D,20240417,000000,5.35,5.4,5.19,5.23,533540,0
+CTOS.US,D,20240418,000000,5.24,5.34,5.19,5.22,499470,0
+CTOS.US,D,20240419,000000,5.21,5.31,5.14,5.18,504811,0
+CTOS.US,D,20240422,000000,5.19,5.26,5.155,5.25,745063,0
+CTOS.US,D,20240423,000000,5.29,5.43,5.26,5.37,647464,0
+CTOS.US,D,20240424,000000,5.3,5.34,5.15,5.17,636375,0
+CTOS.US,D,20240425,000000,5.08,5.17,5.08,5.13,609898,0
+CTOS.US,D,20240426,000000,5.16,5.16,5.11,5.12,315608,0
+CTOS.US,D,20240429,000000,5.16,5.19,5.12,5.13,581422,0
+CTOS.US,D,20240430,000000,5.07,5.09,4.97,4.99,733268,0
+CTOS.US,D,20240501,000000,5,5,4.77,4.84,711598,0
+CTOS.US,D,20240502,000000,4.91,4.94,4.75,4.9,688244,0
+CTOS.US,D,20240503,000000,4.18,4.34,3.605,4.17,2392718,0
+CTOS.US,D,20240506,000000,4.2,4.2,3.84,3.88,1722566,0
+CTOS.US,D,20240507,000000,3.88,4.14,3.865,4.05,1169810,0
+CTOS.US,D,20240508,000000,4.02,4.18,4.02,4.17,772662,0
+CTOS.US,D,20240509,000000,4.42,4.66,4.358,4.52,1231350,0
+CTOS.US,D,20240510,000000,4.52,4.665,4.49,4.53,968879,0
+CTOS.US,D,20240513,000000,4.54,4.59,4.52,4.56,677807,0
+CTOS.US,D,20240514,000000,4.6,4.71,4.58,4.6,657369,0
+CTOS.US,D,20240515,000000,4.64,4.655,4.525,4.55,528135,0
+CTOS.US,D,20240516,000000,4.54,4.72,4.495,4.7,758081,0
+CTOS.US,D,20240517,000000,4.71,4.83,4.695,4.83,983689,0
+CTOS.US,D,20240520,000000,4.83,4.92,4.73,4.74,980856,0
+CTOS.US,D,20240521,000000,4.72,4.8,4.63,4.65,484975,0
+CTOS.US,D,20240522,000000,4.62,4.775,4.6,4.68,449863,0
+CTOS.US,D,20240523,000000,4.66,4.66,4.46,4.46,682864,0
+CTOS.US,D,20240524,000000,4.48,4.6,4.48,4.59,464992,0
+CTOS.US,D,20240528,000000,4.57,4.665,4.57,4.6,496215,0
+CTOS.US,D,20240529,000000,4.55,4.63,4.51,4.54,658328,0
+CTOS.US,D,20240530,000000,4.58,4.75,4.58,4.73,547080,0
+CTOS.US,D,20240531,000000,4.75,4.865,4.69,4.77,427864,0
+CTOS.US,D,20240603,000000,4.8,4.85,4.69,4.7,477556,0
+CTOS.US,D,20240604,000000,4.65,4.69,4.57,4.59,560143,0
+CTOS.US,D,20240605,000000,4.64,4.77,4.64,4.74,451830,0
+CTOS.US,D,20240606,000000,4.72,4.84,4.715,4.77,727779,0
+CTOS.US,D,20240607,000000,4.72,4.85,4.67,4.68,592252,0
+CTOS.US,D,20240610,000000,4.66,4.81,4.65,4.69,559712,0
+CTOS.US,D,20240611,000000,4.64,4.7,4.6,4.63,351767,0
+CTOS.US,D,20240612,000000,4.76,4.835,4.685,4.7,540021,0
+CTOS.US,D,20240613,000000,4.67,4.74,4.55,4.58,365112,0
+CTOS.US,D,20240614,000000,4.4,4.4,4.23,4.27,983644,0
+CTOS.US,D,20240617,000000,4.33,4.42,4.28,4.39,513988,0
+CTOS.US,D,20240618,000000,4.37,4.5,4.37,4.45,516555,0
+CTOS.US,D,20240620,000000,4.4,4.49,4.4,4.45,571907,0
+CTOS.US,D,20240621,000000,4.45,4.45,4.35,4.42,622697,0
+CTOS.US,D,20240624,000000,4.46,4.505,4.38,4.44,430308,0
+CTOS.US,D,20240625,000000,4.4,4.44,4.34,4.39,441061,0
+CTOS.US,D,20240626,000000,4.37,4.45,4.35,4.39,420335,0
+CTOS.US,D,20240627,000000,4.4,4.43,4.33,4.35,545050,0
+CTOS.US,D,20240628,000000,4.35,4.4,4.28,4.35,1535449,0
+CTOS.US,D,20240701,000000,4.35,4.35,4.18,4.22,528567,0
+CTOS.US,D,20240702,000000,4.23,4.335,4.155,4.2,928813,0
+CTOS.US,D,20240703,000000,4.23,4.315,4.19,4.22,613209,0
+CTOS.US,D,20240705,000000,4.22,4.3098,4.14,4.18,554349,0
+CTOS.US,D,20240708,000000,4.21,4.25,4.15,4.21,660362,0
+CTOS.US,D,20240709,000000,4.17,4.21,4.1,4.1,524770,0
+CTOS.US,D,20240710,000000,4.1,4.19,4.08,4.15,451761,0
+CTOS.US,D,20240711,000000,4.25,4.495,4.235,4.37,1091281,0
+CTOS.US,D,20240712,000000,4.45,4.58,4.45,4.51,635634,0
+CTOS.US,D,20240715,000000,4.52,4.625,4.42,4.46,1664851,0
+CTOS.US,D,20240716,000000,4.51,4.9,4.5,4.88,701136,0
+CTOS.US,D,20240717,000000,4.82,5.08,4.82,5.01,974209,0
+CTOS.US,D,20240718,000000,4.95,5.09,4.75,4.8,559707,0
+CTOS.US,D,20240719,000000,4.81,4.82,4.68,4.72,318784,0
+CTOS.US,D,20240722,000000,4.77,4.86,4.685,4.86,413385,0
+CTOS.US,D,20240723,000000,4.82,4.995,4.79,4.98,405124,0
+CTOS.US,D,20240724,000000,4.96,5.09,4.91,4.92,437594,0
+CTOS.US,D,20240725,000000,4.9,5.1999,4.9,5.15,486605,0
+CTOS.US,D,20240726,000000,5.26,5.33,5.11,5.17,422810,0
+CTOS.US,D,20240729,000000,5.2,5.255,5.005,5.02,559649,0
+CTOS.US,D,20240730,000000,5.04,5.07,4.925,4.98,579731,0
+CTOS.US,D,20240731,000000,5.01,5.17,4.91,5.01,693760,0
+CTOS.US,D,20240801,000000,5.02,5.02,4.595,4.66,922590,0
+CTOS.US,D,20240802,000000,4.22,4.245,3.82,4.07,1511694,0
+CTOS.US,D,20240805,000000,3.85,3.9469,3.65,3.79,895315,0
+CTOS.US,D,20240806,000000,3.77,3.935,3.62,3.91,1015306,0
+CTOS.US,D,20240807,000000,3.97,4.06,3.93,4.05,921057,0
+CTOS.US,D,20240808,000000,4.16,4.3,4.12,4.25,793408,0
+CTOS.US,D,20240809,000000,4.3,4.3,4.035,4.11,530004,0
+CTOS.US,D,20240812,000000,4.32,4.32,4.055,4.19,557313,0
+CTOS.US,D,20240813,000000,4.23,4.305,4.17,4.3,529149,0
+CTOS.US,D,20240814,000000,4.33,4.33,4.225,4.31,373272,0
+CTOS.US,D,20240815,000000,4.45,4.48,4.315,4.36,542214,0
+CTOS.US,D,20240816,000000,4.35,4.43,4.33,4.43,282490,0
+CTOS.US,D,20240819,000000,4.42,4.485,4.39,4.44,572422,0
+CTOS.US,D,20240820,000000,4.45,4.52,4.415,4.5,346611,0
+CTOS.US,D,20240821,000000,4.53,4.57,4.455,4.48,383229,0
+CTOS.US,D,20240822,000000,4.47,4.48,4.37,4.38,330392,0
+CTOS.US,D,20240823,000000,4.4,4.6,4.351,4.5,1033145,0
+CTOS.US,D,20240826,000000,4.58,4.67,4.36,4.39,519797,0
+CTOS.US,D,20240827,000000,4.35,4.35,4.165,4.19,442325,0
+CTOS.US,D,20240828,000000,4.12,4.23,4.08,4.23,579374,0
+CTOS.US,D,20240829,000000,4.27,4.355,4.21,4.25,243946,0
+CTOS.US,D,20240830,000000,4.19,4.255,4.05,4.1,333876,0
+CTOS.US,D,20240903,000000,4.05,4.07,3.85,3.88,482790,0
+CTOS.US,D,20240904,000000,3.88,3.88,3.73,3.8,436287,0
+CTOS.US,D,20240905,000000,3.84,3.84,3.42,3.74,3197872,0
+CTOS.US,D,20240906,000000,3.75,3.77,3.5,3.7,960550,0
+CTOS.US,D,20240909,000000,3.69,3.74,3.37,3.39,1263550,0
+CTOS.US,D,20240910,000000,3.39,3.46,3.325,3.42,1141612,0
+CTOS.US,D,20240911,000000,3.4,3.43,3.26,3.41,725179,0
+CTOS.US,D,20240912,000000,3.44,3.605,3.395,3.56,456591,0
+CTOS.US,D,20240913,000000,3.64,3.78,3.585,3.73,380502,0
+CTOS.US,D,20240916,000000,3.75,3.7899,3.67,3.74,363697,0
+CTOS.US,D,20240917,000000,3.76,3.94,3.74,3.85,447350,0
+CTOS.US,D,20240918,000000,3.83,3.945,3.74,3.76,453579,0
+CTOS.US,D,20240919,000000,3.89,3.89,3.79,3.84,322219,0
+CTOS.US,D,20240920,000000,3.82,3.82,3.7,3.71,1025433,0
+CTOS.US,D,20240923,000000,3.71,3.74,3.59,3.65,441378,0
+CTOS.US,D,20240924,000000,3.67,3.7599,3.66,3.69,396188,0
+CTOS.US,D,20240925,000000,3.75,3.75,3.505,3.52,379631,0
+CTOS.US,D,20240926,000000,3.56,3.64,3.51,3.58,351246,0
+CTOS.US,D,20240927,000000,3.64,3.69,3.56,3.6,378503,0
+CTOS.US,D,20240930,000000,3.63,3.63,3.42,3.45,416637,0
+CTOS.US,D,20241001,000000,3.46,3.46,3.29,3.29,499145,0
+CTOS.US,D,20241002,000000,3.3,3.4,3.2,3.37,426618,0
+CTOS.US,D,20241003,000000,3.34,3.4,3.28,3.33,466148,0
+CTOS.US,D,20241004,000000,3.4,3.45,3.31,3.35,672108,0
+CTOS.US,D,20241007,000000,3.33,3.3661,3.21,3.22,933558,0
+CTOS.US,D,20241008,000000,3.2,3.21,3.09,3.12,662843,0
+CTOS.US,D,20241009,000000,3.13,3.15,3.035,3.11,450376,0
+CTOS.US,D,20241010,000000,3.06,3.175,3.03,3.15,364532,0
+CTOS.US,D,20241011,000000,3.14,3.42,3.13,3.42,667020,0
+CTOS.US,D,20241014,000000,3.41,3.475,3.37,3.4,416144,0
+CTOS.US,D,20241015,000000,3.37,3.49,3.35,3.37,865573,0
+CTOS.US,D,20241016,000000,3.39,3.45,3.295,3.34,466184,0
+CTOS.US,D,20241017,000000,3.34,3.41,3.31,3.39,552163,0
+CTOS.US,D,20241018,000000,3.4,3.455,3.335,3.37,348862,0
+CTOS.US,D,20241021,000000,3.38,3.415,3.26,3.28,281915,0
+CTOS.US,D,20241022,000000,3.24,3.35,3.2,3.3,324071,0
+CTOS.US,D,20241023,000000,3.29,3.33,3.235,3.25,315438,0
+CTOS.US,D,20241024,000000,3.27,3.27,3.17,3.2,372779,0
+CTOS.US,D,20241025,000000,3.22,3.27,3.19,3.24,290310,0
+CTOS.US,D,20241028,000000,3.25,3.56,3.22,3.56,421015,0
+CTOS.US,D,20241029,000000,3.55,3.69,3.51,3.63,519428,0
+CTOS.US,D,20241030,000000,3.6,4.055,3.55,3.97,1305917,0
+CTOS.US,D,20241031,000000,3.95,4.185,3.64,4.09,1183036,0
+CTOS.US,D,20241101,000000,4.09,4.195,4,4.03,537462,0
+CTOS.US,D,20241104,000000,4.02,4.225,4.02,4.11,486053,0
+CTOS.US,D,20241105,000000,4.06,4.38,4.06,4.35,435524,0
+CTOS.US,D,20241106,000000,4.55,5.08,4.51,5,1793428,0
+CTOS.US,D,20241107,000000,5.02,5.105,4.91,5.01,761492,0
+CTOS.US,D,20241108,000000,5,5.065,4.875,5.02,642032,0
+CTOS.US,D,20241111,000000,5.1,5.16,4.995,5.14,449208,0
+CTOS.US,D,20241112,000000,5.08,5.195,4.9181,4.99,687358,0
+CTOS.US,D,20241113,000000,5.01,5.12,4.955,5,543366,0
+CTOS.US,D,20241114,000000,5.045,5.11,4.98,5.1,961956,0
+CTOS.US,D,20241115,000000,5.16,5.16,4.97,5.09,394003,0
+CTOS.US,D,20241118,000000,5.0701,5.2,4.99,5.05,491030,0
+CTOS.US,D,20241119,000000,5,5.08,4.96,5.06,296256,0
+CTOS.US,D,20241120,000000,5.02,5.185,5,5.18,361786,0
+CTOS.US,D,20241121,000000,5.195,5.335,5.15,5.25,533978,0
+CTOS.US,D,20241122,000000,5.27,5.795,5.21,5.72,1324281,0
+CTOS.US,D,20241125,000000,5.82,6.04,5.795,5.88,1134277,0
+CTOS.US,D,20241126,000000,5.774,5.88,5.71,5.8,600190,0
+CTOS.US,D,20241127,000000,5.815,6.05,5.75,6,497420,0
+CTOS.US,D,20241129,000000,6.07,6.11,5.96,5.98,516674,0
+CTOS.US,D,20241202,000000,5.895,5.99,5.71,5.79,513459,0
+CTOS.US,D,20241203,000000,5.712,5.865,5.64,5.8,455753,0
+CTOS.US,D,20241204,000000,5.79,5.81,5.645,5.73,434397,0
+CTOS.US,D,20241205,000000,5.735,5.8773,5.65,5.76,550155,0
+CTOS.US,D,20241206,000000,5.8,5.815,5.5518,5.69,407613,0
+CTOS.US,D,20241209,000000,5.83,5.83,5.57,5.57,396710,0
+CTOS.US,D,20241210,000000,5.505,5.54,5.28,5.3,738364,0
+CTOS.US,D,20241211,000000,5.34,5.39,5.23,5.25,607708,0
+CTOS.US,D,20241212,000000,5.23,5.26,5.115,5.18,415610,0
+CTOS.US,D,20241213,000000,5.175,5.234,5.06,5.19,1031882,0
+CTOS.US,D,20241216,000000,5.23,5.435,5.195,5.24,856566,0
+CTOS.US,D,20241217,000000,5.152,5.18,4.98,5.08,589966,0
+CTOS.US,D,20241218,000000,5.07,5.18,4.775,4.81,733220,0
+CTOS.US,D,20241219,000000,4.89,4.95,4.72,4.9,751025,0
+CTOS.US,D,20241220,000000,4.85,5.145,4.85,4.93,1544276,0
+CTOS.US,D,20241223,000000,4.86,4.89,4.585,4.75,624731,0
+CTOS.US,D,20241224,000000,4.73,4.84,4.6915,4.82,121162,0
+CTOS.US,D,20241226,000000,4.7602,4.91,4.7201,4.89,240713,0
+CTOS.US,D,20241227,000000,4.88,4.94,4.71,4.72,460607,0
+CTOS.US,D,20241230,000000,4.67,4.895,4.625,4.81,742962,0
+CTOS.US,D,20241231,000000,4.88,4.92,4.8,4.81,327277,0
+CTOS.US,D,20250102,000000,4.88,4.955,4.81,4.84,509075,0
+CTOS.US,D,20250103,000000,4.905,4.945,4.81,4.87,586503,0
+CTOS.US,D,20250106,000000,4.89,5.02,4.825,4.9,491329,0
+CTOS.US,D,20250107,000000,4.92,4.95,4.56,4.61,614357,0
+CTOS.US,D,20250108,000000,4.53,4.57,4.45,4.5,1051928,0
+CTOS.US,D,20250110,000000,4.41,4.56,4.37,4.5,674841,0
+CTOS.US,D,20250113,000000,4.475,4.52,4.425,4.5,319708,0
+CTOS.US,D,20250114,000000,4.56,4.75,4.475,4.48,1599380,0
+CTOS.US,D,20250115,000000,4.69,4.7,4.56,4.66,637727,0
+CTOS.US,D,20250116,000000,4.665,4.665,4.55,4.63,491463,0
+CTOS.US,D,20250117,000000,4.752,4.93,4.69,4.76,526705,0
+CTOS.US,D,20250121,000000,4.8294,5.07,4.73,5.02,1025731,0
+CTOS.US,D,20250122,000000,4.99,5.33,4.95,5.06,3570290,0
+CTOS.US,D,20250123,000000,5.08,5.37,5.07,5.37,1036469,0
+CTOS.US,D,20250124,000000,5.4,5.45,5.24,5.25,534858,0
+CTOS.US,D,20250127,000000,5.1715,5.27,5.015,5.05,856680,0
+CTOS.US,D,20250128,000000,5.07,5.18,5.03,5.08,645658,0
+CTOS.US,D,20250129,000000,5.14,5.235,5.07,5.19,639425,0
+CTOS.US,D,20250130,000000,5.245,5.4,5.205,5.29,677715,0
+CTOS.US,D,20250131,000000,5.29,5.32,5.09,5.09,2834348,0
+CTOS.US,D,20250203,000000,4.9,5,4.695,4.78,759448,0
+CTOS.US,D,20250204,000000,4.86,5.21,4.86,5.2,691759,0
+CTOS.US,D,20250205,000000,5.27,5.43,5.105,5.42,1031627,0
+CTOS.US,D,20250206,000000,5.4,5.44,5.095,5.12,528746,0
+CTOS.US,D,20250207,000000,5.12,5.185,5.005,5.06,483529,0
+CTOS.US,D,20250210,000000,5.141,5.305,5.12,5.23,364052,0
+CTOS.US,D,20250211,000000,5.19,5.37,5.18,5.24,488223,0
+CTOS.US,D,20250212,000000,5.19,5.2,5.07,5.19,494973,0
+CTOS.US,D,20250213,000000,5.185,5.275,5.065,5.16,440835,0
+CTOS.US,D,20250214,000000,5.165,5.215,5.02,5.02,378234,0
+CTOS.US,D,20250218,000000,5.02,5.07,4.92,5.02,409208,0
+CTOS.US,D,20250219,000000,4.991,4.998,4.8,4.92,489343,0
+CTOS.US,D,20250220,000000,4.88,4.89,4.71,4.8,436256,0
+CTOS.US,D,20250221,000000,4.85,4.89,4.595,4.62,494558,0
+CTOS.US,D,20250224,000000,4.675,4.6768,4.48,4.48,421542,0
+CTOS.US,D,20250225,000000,4.495,4.55,4.41,4.51,346574,0
+CTOS.US,D,20250226,000000,4.5427,4.575,4.435,4.48,274802,0
+CTOS.US,D,20250227,000000,4.54,4.54,4.33,4.34,338544,0
+CTOS.US,D,20250228,000000,4.3,4.465,4.28,4.43,642816,0
+CTOS.US,D,20250303,000000,4.5,4.52,4.13,4.14,536511,0
+CTOS.US,D,20250304,000000,4.065,4.135,3.875,4.02,834318,0
+CTOS.US,D,20250305,000000,5.35,5.48,4.46,4.83,2555987,0
+CTOS.US,D,20250306,000000,4.85,5.29,4.79,4.95,2016387,0
+CTOS.US,D,20250307,000000,4.98,5.075,4.81,4.92,716137,0
+CTOS.US,D,20250310,000000,4.785,4.85,4.63,4.75,967425,0
+CTOS.US,D,20250311,000000,4.82,4.936,4.69,4.91,849278,0
+CTOS.US,D,20250312,000000,4.96,4.99,4.72,4.77,447424,0
+CTOS.US,D,20250313,000000,4.765,4.81,4.585,4.61,539746,0
+CTOS.US,D,20250314,000000,4.7,4.73,4.62,4.67,388998,0
+CTOS.US,D,20250317,000000,4.69,4.9,4.69,4.73,506300,0
+CTOS.US,D,20250318,000000,4.67,4.715,4.63,4.69,334627,0
+CTOS.US,D,20250319,000000,4.73,4.86,4.68,4.86,502962,0
+CTOS.US,D,20250320,000000,4.785,4.87,4.665,4.8,679342,0
+CTOS.US,D,20250321,000000,4.75,4.79,4.65,4.79,850951,0
+CTOS.US,D,20250324,000000,4.9,5.155,4.87,5.15,333661,0
+CTOS.US,D,20250325,000000,5.17,5.21,5.055,5.21,683320,0
+CTOS.US,D,20250326,000000,5.225,5.26,4.685,4.74,474461,0
+CTOS.US,D,20250327,000000,4.73,4.73,4.51,4.65,497450,0
+CTOS.US,D,20250328,000000,4.645,4.65,4.41,4.45,717822,0
+CTOS.US,D,20250331,000000,4.33,4.34,4.2,4.22,665075,0
+CTOS.US,D,20250401,000000,4.19,4.23,4.115,4.2,548687,0
+CTOS.US,D,20250402,000000,4.1,4.41,4.1,4.4,440627,0
+CTOS.US,D,20250403,000000,4.13,4.225,3.95,4.02,910267,0
+CTOS.US,D,20250404,000000,3.752,3.77,3.355,3.52,887998,0
+CTOS.US,D,20250407,000000,3.25,3.75,3.18,3.62,856957,0
+CTOS.US,D,20250408,000000,3.87,3.87,3.29,3.39,807899,0
+CTOS.US,D,20250409,000000,3.31,3.87,3.245,3.75,1245531,0
+CTOS.US,D,20250410,000000,3.65,3.695,3.385,3.54,827426,0
+CTOS.US,D,20250411,000000,3.56,3.61,3.36,3.41,994649,0
+CTOS.US,D,20250414,000000,3.475,3.705,3.33,3.65,2369899,0
+CTOS.US,D,20250415,000000,3.68,3.74,3.37,3.41,1067842,0
+CTOS.US,D,20250416,000000,3.39,3.435,3.29,3.39,712524,0
+CTOS.US,D,20250417,000000,3.45,3.81,3.39,3.8,1136194,0
+CTOS.US,D,20250421,000000,3.725,3.805,3.505,3.76,2512119,0
+CTOS.US,D,20250422,000000,3.78,3.88,3.675,3.84,809389,0
+CTOS.US,D,20250423,000000,3.99,4.15,3.915,3.95,783369,0
+CTOS.US,D,20250424,000000,3.935,4.26,3.935,4.26,593493,0
+CTOS.US,D,20250425,000000,4.18,4.395,4.145,4.34,908919,0
+CTOS.US,D,20250428,000000,4.21,4.3,3.965,4.15,771158,0
+CTOS.US,D,20250429,000000,4.14,4.26,3.945,4.23,927112,0
+CTOS.US,D,20250430,000000,4.11,4.11,3.84,4.03,1011621,0
+CTOS.US,D,20250501,000000,3.96,4.19,3.77,3.91,954971,0
+CTOS.US,D,20250502,000000,4,4.28,4,4.1,1004936,0
+CTOS.US,D,20250505,000000,4.01,4.225,3.99,4.2,801753,0
+CTOS.US,D,20250506,000000,4.14,4.235,4.025,4.14,583033,0
+CTOS.US,D,20250507,000000,4.2346,4.29,4.065,4.12,586327,0
+CTOS.US,D,20250508,000000,4.27,4.27,4.08,4.27,771560,0
+CTOS.US,D,20250509,000000,4.29,4.355,4.2,4.33,906149,0
+CTOS.US,D,20250512,000000,4.6,4.68,4.4,4.48,578320,0
+CTOS.US,D,20250513,000000,4.53,4.66,4.48,4.56,552572,0
+CTOS.US,D,20250514,000000,4.59,4.7,4.495,4.68,650705,0
+CTOS.US,D,20250515,000000,4.7,4.7,4.545,4.6,317008,0
+CTOS.US,D,20250516,000000,4.56,4.739,4.51,4.72,625964,0
+CTOS.US,D,20250519,000000,4.65,4.705,4.565,4.66,311198,0
+CTOS.US,D,20250520,000000,4.62,4.7,4.535,4.56,287016,0
+CTOS.US,D,20250521,000000,4.5,4.52,4.35,4.37,275643,0
+CTOS.US,D,20250522,000000,4.33,4.395,4.3,4.37,337053,0
+CTOS.US,D,20250523,000000,4.325,4.34,4.23,4.31,327983,0
+CTOS.US,D,20250527,000000,4.425,4.48,4.33,4.44,261590,0
+CTOS.US,D,20250528,000000,4.409,4.445,4.335,4.36,235302,0
+CTOS.US,D,20250529,000000,4.37,4.43,4.31,4.4,260486,0
+CTOS.US,D,20250530,000000,4.345,4.405,4.3,4.3,261545,0
+CTOS.US,D,20250602,000000,4.315,4.315,4.19,4.24,360468,0
+CTOS.US,D,20250603,000000,4.25,4.515,4.25,4.5,439337,0
+CTOS.US,D,20250604,000000,4.54,4.62,4.5,4.6,644147,0
+CTOS.US,D,20250605,000000,4.62,4.67,4.5,4.53,412993,0
+CTOS.US,D,20250606,000000,4.69,4.78,4.62,4.66,399740,0
+CTOS.US,D,20250609,000000,4.63,4.83,4.63,4.64,503755,0
+CTOS.US,D,20250610,000000,4.65,4.755,4.6403,4.74,510589,0
+CTOS.US,D,20250611,000000,4.715,4.805,4.685,4.74,310428,0
+CTOS.US,D,20250612,000000,4.675,4.795,4.67,4.72,245675,0
+CTOS.US,D,20250613,000000,4.635,4.735,4.6,4.64,375664,0
+CTOS.US,D,20250616,000000,4.72,4.805,4.67,4.72,275024,0
+CTOS.US,D,20250617,000000,4.65,4.79,4.65,4.7,468180,0
+CTOS.US,D,20250618,000000,4.66,4.8554,4.66,4.74,400366,0
+CTOS.US,D,20250620,000000,4.81,4.85,4.74,4.75,527512,0
+CTOS.US,D,20250623,000000,4.705,4.845,4.625,4.83,556888,0
+CTOS.US,D,20250624,000000,4.8925,5.045,4.82,4.96,536477,0
+CTOS.US,D,20250625,000000,4.995,5.0284,4.89,4.92,330710,0
+CTOS.US,D,20250626,000000,4.96,5.12,4.94,5.07,682891,0
+CTOS.US,D,20250627,000000,5.13,5.14,4.995,5.04,2609879,0
+CTOS.US,D,20250630,000000,5.0905,5.13,4.93,4.94,620235,0
+CTOS.US,D,20250701,000000,4.91,5.075,4.86,4.9,927549,0
+CTOS.US,D,20250702,000000,4.9,5,4.84,5,885479,0
+CTOS.US,D,20250703,000000,4.965,5.15,4.965,5.14,418915,0
+CTOS.US,D,20250707,000000,5.06,5.08,4.965,5.01,602768,0
+CTOS.US,D,20250708,000000,5.05,5.18,5.01,5.09,560022,0
+CTOS.US,D,20250709,000000,5.125,5.21,5.09,5.19,382830,0
+CTOS.US,D,20250710,000000,5.2,5.285,5.18,5.2,466142,0
+CTOS.US,D,20250711,000000,5.16,5.195,5.13,5.15,512799,0
+CTOS.US,D,20250714,000000,5.14,5.24,5.09,5.15,484674,0
+CTOS.US,D,20250715,000000,5.48,5.93,5.425,5.67,1991737,0
+CTOS.US,D,20250716,000000,5.72,5.73,5.365,5.61,925274,0
+CTOS.US,D,20250717,000000,5.605,5.85,5.58,5.78,1572631,0
+CTOS.US,D,20250718,000000,5.84,5.84,5.51,5.58,1193248,0
+CTOS.US,D,20250721,000000,5.64,5.745,5.55,5.56,1007452,0
+CTOS.US,D,20250722,000000,5.67,5.795,5.57,5.73,904552,0
+CTOS.US,D,20250723,000000,5.8457,5.89,5.75,5.89,799928,0
+CTOS.US,D,20250724,000000,5.87,5.965,5.75,5.81,613808,0
+CTOS.US,D,20250725,000000,5.9,5.98,5.755,5.96,646122,0
+CTOS.US,D,20250728,000000,5.99,6.02,5.885,5.95,602900,0
+CTOS.US,D,20250729,000000,5.95,6.07,5.725,5.78,569300,0
+CTOS.US,D,20250730,000000,5.86,5.88,5.66,5.7,822767,0
+CTOS.US,D,20250731,000000,6.17,6.64,5.924,6.19,2090883,0
+CTOS.US,D,20250801,000000,6.11,6.48,6.07,6.16,1828555,0
+CTOS.US,D,20250804,000000,6.2,6.24,5.975,6,824902,0
+CTOS.US,D,20250805,000000,6.055,6.085,5.73,5.99,1307941,0
+CTOS.US,D,20250806,000000,6.015,6.05,5.81,5.84,649902,0
+CTOS.US,D,20250807,000000,5.99,6.12,5.7,5.78,950096,0
+CTOS.US,D,20250808,000000,5.9,5.9,5.61,5.7,899977,0
+CTOS.US,D,20250811,000000,5.74,5.74,5.54,5.6,536898,0
+CTOS.US,D,20250812,000000,5.66,5.94,5.61,5.93,628507,0
+CTOS.US,D,20250813,000000,5.96,6.09,5.935,6.04,621965,0
+CTOS.US,D,20250814,000000,5.975,5.99,5.815,5.97,531470,0
+CTOS.US,D,20250815,000000,5.986,6.01,5.835,5.89,355806,0
+CTOS.US,D,20250818,000000,5.885,6.15,5.87,6.14,428877,0
+CTOS.US,D,20250819,000000,6.13,6.275,6,6.03,463372,0
+CTOS.US,D,20250820,000000,5.31,5.85,5.28,5.71,455484,0
+CTOS.US,D,20250821,000000,5.7,5.75,5.6011,5.68,336897,0
+CTOS.US,D,20250822,000000,5.695,6.125,5.66,6.03,533540,0
+CTOS.US,D,20250825,000000,6,6.09,5.94,5.94,376640,0
+CTOS.US,D,20250826,000000,5.9286,6.05,5.91,6.01,680749,0
+CTOS.US,D,20250827,000000,5.98,6.05,5.935,5.99,367834,0
+CTOS.US,D,20250828,000000,6.07,6.19,5.99,6.11,677276,0
+CTOS.US,D,20250829,000000,6.115,6.2,6.06,6.14,572369,0
+CTOS.US,D,20250902,000000,6.09,6.165,5.91,6.14,442120,0
+CTOS.US,D,20250903,000000,6.115,6.16,6.005,6.06,400910,0
+CTOS.US,D,20250904,000000,6.08,6.22,6.04,6.15,532441,0
+CTOS.US,D,20250905,000000,6.205,6.3199,6.075,6.09,804283,0
+CTOS.US,D,20250908,000000,6.171,6.171,5.88,5.89,551174,0
+CTOS.US,D,20250909,000000,5.79,5.86,5.6,5.61,915314,0
+CTOS.US,D,20250910,000000,5.615,5.815,5.54,5.71,3577038,0
+CTOS.US,D,20250911,000000,5.77,5.92,5.75,5.85,813363,0
+CTOS.US,D,20250912,000000,5.796,5.84,5.67,5.71,527858,0
+CTOS.US,D,20250915,000000,5.755,5.825,5.7,5.77,473788,0
+CTOS.US,D,20250916,000000,5.77,5.82,5.625,5.74,482718,0
+CTOS.US,D,20250917,000000,5.74,5.89,5.575,5.6,491447,0
+CTOS.US,D,20250918,000000,5.655,6.08,5.63,5.99,556554,0
+CTOS.US,D,20250919,000000,6.015,6.04,5.72,5.78,1009667,0
+CTOS.US,D,20250922,000000,5.7,6.06,5.7,6.02,747629,0
+CTOS.US,D,20250923,000000,6.015,6.17,5.93,6.08,1043567,0
+CTOS.US,D,20250924,000000,6.08,6.125,5.93,5.98,600055,0
+CTOS.US,D,20250925,000000,5.85,5.98,5.83,5.97,602234,0
+CTOS.US,D,20250926,000000,5.94,6.18,5.94,6.18,515931,0
+CTOS.US,D,20250929,000000,6.17,6.35,6.155,6.34,628662,0
+CTOS.US,D,20250930,000000,6.34,6.435,6.28,6.42,625288,0
+CTOS.US,D,20251001,000000,6.365,6.535,6.355,6.51,642562,0
+CTOS.US,D,20251002,000000,6.52,6.58,6.275,6.39,1046613,0
+CTOS.US,D,20251003,000000,6.46,6.586,6.4083,6.52,639286,0
+CTOS.US,D,20251006,000000,6.555,6.59,6.43,6.46,790490,0
+CTOS.US,D,20251007,000000,6.409,6.48,6.18,6.2,1733606,0
+CTOS.US,D,20251008,000000,6.17,6.39,6.105,6.28,588081,0
+CTOS.US,D,20251009,000000,6.38,6.71,6.36,6.48,1477528,0
+CTOS.US,D,20251010,000000,6.51,6.52,6.13,6.14,807762,0
+CTOS.US,D,20251013,000000,6.2,6.47,6.19,6.47,814883,0
+CTOS.US,D,20251014,000000,6.38,6.73,6.24,6.54,911919,0
+CTOS.US,D,20251015,000000,6.625,6.625,6.485,6.57,1105578,0
+CTOS.US,D,20251016,000000,6.59,6.63,6.35,6.41,823825,0
+CTOS.US,D,20251017,000000,6.31,6.435,6.305,6.38,642965,0
+CTOS.US,D,20251020,000000,6.4,6.58,6.4,6.58,493529,0
+CTOS.US,D,20251021,000000,6.57,6.655,6.49,6.6,401108,0
+CTOS.US,D,20251022,000000,6.57,6.66,6.36,6.43,646228,0
+CTOS.US,D,20251023,000000,6.4,6.48,6.285,6.39,560398,0
+CTOS.US,D,20251024,000000,6.38,6.62,6.38,6.61,614827,0
+CTOS.US,D,20251027,000000,6.645,6.7817,6.62,6.74,955788,0
+CTOS.US,D,20251028,000000,5.99,6.15,5.47,6.02,2641028,0
+CTOS.US,D,20251029,000000,5.97,6.405,5.97,6.04,1172097,0
+CTOS.US,D,20251030,000000,6,6.095,5.82,5.86,668290,0
+CTOS.US,D,20251031,000000,5.88,5.94,5.765,5.89,620462,0
+CTOS.US,D,20251103,000000,5.885,5.935,5.75,5.81,552098,0
+CTOS.US,D,20251104,000000,5.73,5.865,5.7,5.74,590126,0
+CTOS.US,D,20251105,000000,5.755,5.925,5.74,5.87,535003,0
+CTOS.US,D,20251106,000000,5.83,5.86,5.73,5.8,414160,0
+CTOS.US,D,20251107,000000,5.77,5.815,5.63,5.76,455380,0
+CTOS.US,D,20251110,000000,5.835,5.94,5.75,5.89,528537,0
+CTOS.US,D,20251111,000000,5.81,5.98,5.805,5.97,532657,0
+CTOS.US,D,20251112,000000,5.925,6.095,5.87,5.99,328799,0
+CTOS.US,D,20251113,000000,5.87,5.99,5.805,5.84,467163,0
+CTOS.US,D,20251114,000000,5.805,5.855,5.7,5.79,461054,0
+CTOS.US,D,20251117,000000,5.775,5.815,5.635,5.65,567651,0
+CTOS.US,D,20251118,000000,5.53,5.655,5.44,5.45,619077,0
+CTOS.US,D,20251119,000000,5.36,5.505,5.36,5.44,954605,0
+CTOS.US,D,20251120,000000,5.58,5.625,5.28,5.34,1353424,0
+CTOS.US,D,20251121,000000,5.34,5.45,5.18,5.39,2118209,0
+CTOS.US,D,20251124,000000,5.425,5.6,5.3,5.59,775590,0
+CTOS.US,D,20251125,000000,5.72,6.18,5.68,6.17,883676,0
+CTOS.US,D,20251126,000000,6.175,6.5,6.17,6.47,903481,0
+CTOS.US,D,20251128,000000,6.51,6.53,6.375,6.39,305101,0
+CTOS.US,D,20251201,000000,6.35,6.5,6.33,6.35,461488,0
+CTOS.US,D,20251202,000000,6.375,6.4005,6.24,6.31,648886,0
+CTOS.US,D,20251203,000000,6.35,6.56,6.3,6.45,541024,0
+CTOS.US,D,20251204,000000,6.38,6.45,6.045,6.1,981704,0
+CTOS.US,D,20251205,000000,6.07,6.17,6.05,6.11,615275,0
+CTOS.US,D,20251208,000000,6.155,6.16,6.015,6.02,458665,0
+CTOS.US,D,20251209,000000,5.37,6.105,5.37,5.95,467658,0
+CTOS.US,D,20251210,000000,5.96,6.36,5.93,6.33,979278,0
+CTOS.US,D,20251211,000000,6.285,6.45,6.28,6.33,725256,0
+CTOS.US,D,20251212,000000,6.29,6.35,6.105,6.13,661072,0
+CTOS.US,D,20251215,000000,6.14,6.235,6.1,6.18,794567,0
+CTOS.US,D,20251216,000000,6.14,6.3,6.11,6.23,746540,0
+CTOS.US,D,20251217,000000,6.22,6.35,5.95,6,691373,0
+CTOS.US,D,20251218,000000,6.03,6.165,5.955,5.98,1206723,0
+CTOS.US,D,20251219,000000,5.98,6.005,5.91,5.96,1195997,0
+CTOS.US,D,20251222,000000,6,6.1,5.96,5.99,769193,0
+CTOS.US,D,20251223,000000,6.03,6.055,5.89,5.98,976530,0
+CTOS.US,D,20251224,000000,6.02,6.045,5.95,5.99,682699,0
+CTOS.US,D,20251226,000000,5.97,5.99,5.88,5.97,497011,0
+CTOS.US,D,20251229,000000,5.96,6,5.88,5.89,645150,0
+CTOS.US,D,20251230,000000,5.87,5.89,5.78,5.79,578008,0
+CTOS.US,D,20251231,000000,5.815,5.86,5.73,5.76,409837,0
+CTOS.US,D,20260102,000000,5.74,5.855,5.74,5.8,544391,0
+CTOS.US,D,20260105,000000,5.94,6.25,5.82,6.19,3070857,0
+CTOS.US,D,20260106,000000,6.235,6.235,5.995,6.13,828232,0
+CTOS.US,D,20260107,000000,6.21,6.21,5.82,5.92,1034963,0
+CTOS.US,D,20260108,000000,5.905,6.145,5.9,5.92,1145152,0
+CTOS.US,D,20260109,000000,6.05,6.26,5.97,6.23,695761,0
+CTOS.US,D,20260112,000000,6.205,6.31,6.115,6.19,753487,0
+CTOS.US,D,20260113,000000,6.2,6.37,6.2,6.36,1087446,0
+CTOS.US,D,20260114,000000,6.33,6.405,6.26,6.31,752804,0
+CTOS.US,D,20260115,000000,6.4014,6.52,6.37,6.4,813044,0
+CTOS.US,D,20260116,000000,6.32,6.39,6.26,6.28,587729,0
+CTOS.US,D,20260120,000000,6.125,6.235,6.1,6.22,499834,0
+CTOS.US,D,20260121,000000,6.19,6.505,6.19,6.45,1150957,0
+CTOS.US,D,20260122,000000,6.46,6.73,6.46,6.62,745829,0
+CTOS.US,D,20260123,000000,6.56,6.58,6.33,6.34,449650,0
+CTOS.US,D,20260126,000000,6.305,6.41,6.27,6.34,437047,0
+CTOS.US,D,20260127,000000,6.371,6.455,6.33,6.4,414873,0
+CTOS.US,D,20260128,000000,6.445,6.45,6.285,6.29,595418,0
+CTOS.US,D,20260129,000000,6.32,6.36,6.2,6.32,664978,0
+CTOS.US,D,20260130,000000,6.17,6.405,6.17,6.32,1556991,0
+CTOS.US,D,20260202,000000,6.295,6.69,6.295,6.59,656732,0
+CTOS.US,D,20260203,000000,6.69,6.801,6.395,6.55,1292858,0
+CTOS.US,D,20260204,000000,6.605,6.7475,6.495,6.6,1392823,0
+CTOS.US,D,20260205,000000,6.58,6.67,6.445,6.51,693453,0
+CTOS.US,D,20260206,000000,6.67,6.965,6.59,6.87,947974,0
+CTOS.US,D,20260209,000000,6.88,6.975,6.76,6.9,837074,0
+CTOS.US,D,20260210,000000,6.9,7.005,6.815,6.97,952468,0
+CTOS.US,D,20260211,000000,6.99,7.23,6.98,7.09,1016331,0
+CTOS.US,D,20260212,000000,7.21,7.31,6.95,7.08,998501,0
+CTOS.US,D,20260213,000000,7.1898,7.3587,6.96,7.26,819225,0
+CTOS.US,D,20260217,000000,7.25,7.33,7.1,7.17,874001,0
+CTOS.US,D,20260218,000000,7.23,7.315,7.175,7.29,784031,0
diff --git a/daily/us/nyse stocks/1/dco.us.txt b/daily/us/nyse stocks/1/dco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d755c5b13a41ba1549f5d8e920deed9ff9f62987
--- /dev/null
+++ b/daily/us/nyse stocks/1/dco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCO.US,D,20050225,000000,20.4,21.3,20.4,21.25,11800,0
+DCO.US,D,20050228,000000,19.5,21.2,19.25,20.4,95200,0
+DCO.US,D,20050301,000000,20.45,21.18,20.45,20.89,30100,0
+DCO.US,D,20050302,000000,20.75,21.12,20.5,20.62,14000,0
+DCO.US,D,20050303,000000,20.75,21.17,20.74,21.11,17400,0
+DCO.US,D,20050304,000000,21.36,21.36,21.02,21.09,16100,0
+DCO.US,D,20050307,000000,21,21.01,20.63,20.68,12200,0
+DCO.US,D,20050308,000000,20.65,20.65,20.52,20.55,21400,0
+DCO.US,D,20050309,000000,20.5,20.5,20.2,20.36,7000,0
+DCO.US,D,20050310,000000,20.35,20.41,20.21,20.32,11500,0
+DCO.US,D,20050311,000000,20.3,20.3,19.89,19.99,15600,0
+DCO.US,D,20050314,000000,19.86,19.86,19.36,19.65,16400,0
+DCO.US,D,20050315,000000,19.9,20.37,19.9,20.16,18500,0
+DCO.US,D,20050316,000000,20.14,20.3,20.14,20.2,44300,0
+DCO.US,D,20050317,000000,20.2,20.38,20.12,20.32,6600,0
+DCO.US,D,20050318,000000,20.32,20.4,20.2,20.23,24500,0
+DCO.US,D,20050321,000000,20.11,20.19,20.05,20.08,10400,0
+DCO.US,D,20050322,000000,20.01,20.01,19.74,19.76,9000,0
+DCO.US,D,20050323,000000,19.77,19.77,19.15,19.16,10400,0
+DCO.US,D,20050324,000000,19.26,19.34,19.12,19.12,12300,0
+DCO.US,D,20050328,000000,19.15,19.21,19.15,19.17,14900,0
+DCO.US,D,20050329,000000,19.1,19.85,19.1,19.85,21100,0
+DCO.US,D,20050330,000000,19.8,20.2,19.52,20,20200,0
+DCO.US,D,20050331,000000,20,20,19.82,20,21600,0
+DCO.US,D,20050401,000000,19.9,19.97,18.56,19.1,55400,0
+DCO.US,D,20050404,000000,19.15,19.44,19.15,19.36,19100,0
+DCO.US,D,20050405,000000,19.3,19.61,19.3,19.61,10300,0
+DCO.US,D,20050406,000000,19.61,19.97,19.61,19.97,10300,0
+DCO.US,D,20050407,000000,19.95,20.12,19.83,20.05,5300,0
+DCO.US,D,20050408,000000,20.14,20.14,20,20,7200,0
+DCO.US,D,20050411,000000,19.75,20,19.75,19.97,12100,0
+DCO.US,D,20050412,000000,19.97,20.12,19.8,20.1,25200,0
+DCO.US,D,20050413,000000,20.15,20.39,20.15,20.31,8000,0
+DCO.US,D,20050414,000000,20.24,20.4,19.99,20,10200,0
+DCO.US,D,20050415,000000,20.05,20.05,18.37,18.37,14400,0
+DCO.US,D,20050418,000000,18.3,18.3,17.85,17.96,11400,0
+DCO.US,D,20050419,000000,18.06,18.1,17.95,18,16500,0
+DCO.US,D,20050420,000000,17.99,18,17.42,17.42,15900,0
+DCO.US,D,20050421,000000,17.43,17.76,17.43,17.64,33100,0
+DCO.US,D,20050422,000000,17.57,17.7,17.46,17.68,25000,0
+DCO.US,D,20050425,000000,17.6,17.82,17.6,17.82,15800,0
+DCO.US,D,20050426,000000,17.88,18.06,17.8,18,28200,0
+DCO.US,D,20050427,000000,17.99,18.09,17.96,18,8400,0
+DCO.US,D,20050428,000000,18,18,17.93,17.94,11700,0
+DCO.US,D,20050429,000000,17.9,17.99,17.85,17.85,15200,0
+DCO.US,D,20050502,000000,18.85,18.93,18.76,18.77,23800,0
+DCO.US,D,20050503,000000,18.77,18.77,18.51,18.52,15700,0
+DCO.US,D,20050504,000000,18.47,18.78,18.47,18.72,13000,0
+DCO.US,D,20050505,000000,18.7,18.7,18.14,18.15,8000,0
+DCO.US,D,20050506,000000,18.2,18.2,17.87,17.88,10800,0
+DCO.US,D,20050509,000000,17.75,18,17.71,17.81,16300,0
+DCO.US,D,20050510,000000,17.81,18,17.79,17.97,26400,0
+DCO.US,D,20050511,000000,17.95,18.05,17.9,17.93,8100,0
+DCO.US,D,20050512,000000,18,18.02,17.8,17.8,11800,0
+DCO.US,D,20050513,000000,17.8,17.8,17.12,17.12,8100,0
+DCO.US,D,20050516,000000,17.2,17.45,17.2,17.4,43000,0
+DCO.US,D,20050517,000000,17.4,17.4,17.18,17.38,10900,0
+DCO.US,D,20050518,000000,17.39,17.68,17.33,17.55,21000,0
+DCO.US,D,20050519,000000,17.6,17.73,17.45,17.5,8000,0
+DCO.US,D,20050520,000000,17.35,17.44,17.3,17.41,5100,0
+DCO.US,D,20050523,000000,17.4,17.42,17,17.01,16500,0
+DCO.US,D,20050524,000000,17,17.01,16.9,16.91,24600,0
+DCO.US,D,20050525,000000,17.25,17.25,16.9,16.9,32300,0
+DCO.US,D,20050526,000000,16.92,16.96,16.77,16.8,12800,0
+DCO.US,D,20050527,000000,17.1,17.1,16.82,16.94,20900,0
+DCO.US,D,20050531,000000,16.85,16.85,16.45,16.45,24900,0
+DCO.US,D,20050601,000000,16.2,16.6,16.2,16.46,35900,0
+DCO.US,D,20050602,000000,16.55,16.85,16.48,16.84,118400,0
+DCO.US,D,20050603,000000,16.9,17.28,16.58,16.65,25800,0
+DCO.US,D,20050606,000000,16.7,16.78,16.55,16.78,14500,0
+DCO.US,D,20050607,000000,16.85,17.6,16.72,17.5,38000,0
+DCO.US,D,20050608,000000,17.6,17.6,17.1,17.1,9300,0
+DCO.US,D,20050609,000000,17.05,17.11,16.95,17.05,23600,0
+DCO.US,D,20050610,000000,17.02,17.06,17,17.06,30200,0
+DCO.US,D,20050613,000000,17.1,17.29,17.1,17.25,28000,0
+DCO.US,D,20050614,000000,17.25,17.37,17.25,17.32,16100,0
+DCO.US,D,20050615,000000,17.42,17.52,17.42,17.51,22700,0
+DCO.US,D,20050616,000000,17.51,17.71,17.45,17.68,28800,0
+DCO.US,D,20050617,000000,17.84,17.85,17.71,17.8,39600,0
+DCO.US,D,20050620,000000,17.82,17.82,17.52,17.55,16800,0
+DCO.US,D,20050621,000000,17.55,17.56,16.96,17,23900,0
+DCO.US,D,20050622,000000,17,17.01,16.74,16.89,61300,0
+DCO.US,D,20050623,000000,16.83,16.91,16.5,16.62,51700,0
+DCO.US,D,20050624,000000,16.62,16.89,16.62,16.87,319300,0
+DCO.US,D,20050627,000000,16.87,17,16.84,16.97,10000,0
+DCO.US,D,20050628,000000,17.05,17.25,17,17.13,13100,0
+DCO.US,D,20050629,000000,17.24,17.24,16.82,16.94,14200,0
+DCO.US,D,20050630,000000,16.9,16.98,16.9,16.91,19800,0
+DCO.US,D,20050701,000000,16.96,16.99,16.9,16.99,11000,0
+DCO.US,D,20050705,000000,17,17.1,16.9,17.1,39200,0
+DCO.US,D,20050706,000000,17.1,17.29,17.08,17.27,12900,0
+DCO.US,D,20050707,000000,17.27,17.33,17.27,17.3,5800,0
+DCO.US,D,20050708,000000,17.34,17.55,17.34,17.41,12100,0
+DCO.US,D,20050711,000000,17.47,17.63,17.45,17.63,5200,0
+DCO.US,D,20050712,000000,17.59,17.59,17.55,17.56,5200,0
+DCO.US,D,20050713,000000,17.56,17.58,17.55,17.56,28700,0
+DCO.US,D,20050714,000000,17.56,17.62,17.56,17.59,6500,0
+DCO.US,D,20050715,000000,17.56,17.65,17.55,17.65,27200,0
+DCO.US,D,20050718,000000,17.62,17.76,17.6,17.7,29300,0
+DCO.US,D,20050719,000000,17.68,17.77,17.56,17.6,11200,0
+DCO.US,D,20050720,000000,17.6,17.75,17.6,17.7,1300,0
+DCO.US,D,20050721,000000,17.8,17.81,17.6,17.71,22900,0
+DCO.US,D,20050722,000000,17.73,17.88,17.73,17.87,2400,0
+DCO.US,D,20050725,000000,17.87,18,17.87,18,18400,0
+DCO.US,D,20050726,000000,18.2,18.25,18.04,18.22,16900,0
+DCO.US,D,20050727,000000,18.23,18.57,18.23,18.52,11700,0
+DCO.US,D,20050728,000000,18.77,21.2,18.77,21.1,79300,0
+DCO.US,D,20050729,000000,21,22.37,20.5,22.02,33300,0
+DCO.US,D,20050801,000000,21,21,19.75,20.64,91800,0
+DCO.US,D,20050802,000000,20.75,21.16,20.71,21.01,36100,0
+DCO.US,D,20050803,000000,21.01,21.41,21.01,21.3,23000,0
+DCO.US,D,20050804,000000,21.27,21.27,20.7,20.83,13800,0
+DCO.US,D,20050805,000000,20.9,21,20.9,21,4000,0
+DCO.US,D,20050808,000000,20.9,20.93,20.7,20.83,4400,0
+DCO.US,D,20050809,000000,20.82,20.82,20.7,20.7,3200,0
+DCO.US,D,20050810,000000,20.7,20.7,20.56,20.56,5100,0
+DCO.US,D,20050811,000000,20.58,20.63,20.51,20.58,2500,0
+DCO.US,D,20050812,000000,20.58,20.65,20.4,20.41,5400,0
+DCO.US,D,20050815,000000,20.4,20.6,20.35,20.55,15900,0
+DCO.US,D,20050816,000000,20.65,20.75,20.55,20.66,9000,0
+DCO.US,D,20050817,000000,20.65,21.15,20.65,21.15,7700,0
+DCO.US,D,20050818,000000,21.06,21.06,20.85,21.05,8000,0
+DCO.US,D,20050819,000000,21.05,21.05,20.62,20.75,42200,0
+DCO.US,D,20050822,000000,20.76,20.91,20.76,20.85,6200,0
+DCO.US,D,20050823,000000,20.8,20.98,20.8,20.98,2700,0
+DCO.US,D,20050824,000000,20.93,21.08,20.75,21,17600,0
+DCO.US,D,20050825,000000,20.99,20.99,20.9,20.9,2900,0
+DCO.US,D,20050826,000000,20.89,20.89,20.82,20.82,1500,0
+DCO.US,D,20050829,000000,20.75,20.83,20.69,20.75,10000,0
+DCO.US,D,20050830,000000,20.75,20.76,20.7,20.75,24500,0
+DCO.US,D,20050831,000000,20.7,20.75,20.7,20.75,12800,0
+DCO.US,D,20050901,000000,20.66,20.76,20.65,20.67,15900,0
+DCO.US,D,20050902,000000,20.5,20.68,20.5,20.65,40000,0
+DCO.US,D,20050906,000000,20.61,20.72,20.25,20.72,23600,0
+DCO.US,D,20050907,000000,20.67,20.7,20.63,20.7,74600,0
+DCO.US,D,20050908,000000,20.64,20.64,20.55,20.55,1200,0
+DCO.US,D,20050909,000000,20.55,20.55,20.5,20.53,3800,0
+DCO.US,D,20050912,000000,20.47,20.52,20.38,20.42,3700,0
+DCO.US,D,20050913,000000,20.4,20.51,20.4,20.5,2800,0
+DCO.US,D,20050914,000000,20.51,20.56,20.44,20.5,15500,0
+DCO.US,D,20050915,000000,20.52,20.6,20.51,20.6,1400,0
+DCO.US,D,20050916,000000,20.56,20.6,20.51,20.55,11700,0
+DCO.US,D,20050919,000000,20.55,20.59,20.5,20.55,20000,0
+DCO.US,D,20050920,000000,20.55,20.56,20.54,20.56,23300,0
+DCO.US,D,20050921,000000,20.5,20.5,20.43,20.5,17500,0
+DCO.US,D,20050922,000000,20.45,20.52,20.45,20.52,7800,0
+DCO.US,D,20050923,000000,20.6,20.69,20.55,20.69,9200,0
+DCO.US,D,20050926,000000,20.55,20.85,20.55,20.85,5900,0
+DCO.US,D,20050927,000000,20.9,21.35,20.87,21.35,32400,0
+DCO.US,D,20050928,000000,21.6,22.13,21.6,22.1,32900,0
+DCO.US,D,20050929,000000,22.14,22.25,22,22,23400,0
+DCO.US,D,20050930,000000,22,22.04,22,22,11300,0
+DCO.US,D,20051003,000000,22.1,22.47,22.1,22.15,13200,0
+DCO.US,D,20051004,000000,22.1,22.15,22,22.01,7400,0
+DCO.US,D,20051005,000000,21.95,22.09,21.95,22.04,8000,0
+DCO.US,D,20051006,000000,22,22.06,21.94,22.04,4000,0
+DCO.US,D,20051007,000000,22.02,22.06,21.89,22.05,6200,0
+DCO.US,D,20051010,000000,22.04,22.04,21.86,21.96,22300,0
+DCO.US,D,20051011,000000,21.95,21.95,21.86,21.88,1800,0
+DCO.US,D,20051012,000000,21.83,21.83,20.95,21.05,9500,0
+DCO.US,D,20051013,000000,20.9,20.9,20.76,20.76,12500,0
+DCO.US,D,20051014,000000,20.85,20.9,20.31,20.4,5900,0
+DCO.US,D,20051017,000000,20.4,20.4,20.3,20.3,5400,0
+DCO.US,D,20051018,000000,20.3,20.3,20.15,20.15,1600,0
+DCO.US,D,20051019,000000,20.16,20.16,19.87,20.02,3100,0
+DCO.US,D,20051020,000000,20.06,20.1,19.97,19.97,2300,0
+DCO.US,D,20051021,000000,20.04,20.1,19.85,19.89,11800,0
+DCO.US,D,20051024,000000,19.82,19.9,19.82,19.83,2300,0
+DCO.US,D,20051025,000000,19.63,19.88,19.6,19.88,5500,0
+DCO.US,D,20051026,000000,19.8,19.97,19.75,19.97,6200,0
+DCO.US,D,20051027,000000,19.99,20,19.85,19.97,7600,0
+DCO.US,D,20051028,000000,19.9,20,19.9,19.9,3900,0
+DCO.US,D,20051031,000000,20,20.25,19.9,19.95,43900,0
+DCO.US,D,20051101,000000,20,20.1,20,20.08,81900,0
+DCO.US,D,20051102,000000,20.09,20.17,20.09,20.1,15300,0
+DCO.US,D,20051103,000000,20.25,20.35,20.25,20.34,112800,0
+DCO.US,D,20051104,000000,20.34,20.4,20.29,20.4,87200,0
+DCO.US,D,20051107,000000,20.41,20.48,20.4,20.45,12700,0
+DCO.US,D,20051108,000000,20.42,20.59,20.42,20.59,8400,0
+DCO.US,D,20051109,000000,20.64,20.7,20.64,20.66,4400,0
+DCO.US,D,20051110,000000,20.65,20.65,20.55,20.56,7300,0
+DCO.US,D,20051111,000000,20.46,20.55,20.35,20.39,18500,0
+DCO.US,D,20051114,000000,20.44,20.5,20.42,20.47,3600,0
+DCO.US,D,20051115,000000,20.52,20.6,20.45,20.45,5400,0
+DCO.US,D,20051116,000000,20.45,20.45,20.35,20.36,19800,0
+DCO.US,D,20051117,000000,20.41,20.49,20.38,20.46,7900,0
+DCO.US,D,20051118,000000,20.5,20.6,20.31,20.46,17600,0
+DCO.US,D,20051121,000000,20.4,20.65,20.4,20.65,3200,0
+DCO.US,D,20051122,000000,20.7,20.95,20.7,20.95,2900,0
+DCO.US,D,20051123,000000,21.2,22.05,21.2,21.29,23700,0
+DCO.US,D,20051125,000000,21.4,21.42,21.29,21.29,3800,0
+DCO.US,D,20051128,000000,21.25,21.25,20.56,20.56,14700,0
+DCO.US,D,20051129,000000,20.62,20.81,20.5,20.5,11000,0
+DCO.US,D,20051130,000000,20.5,20.55,20.46,20.49,19000,0
+DCO.US,D,20051201,000000,20.5,20.9,20.5,20.88,16000,0
+DCO.US,D,20051202,000000,20.9,21.48,20.9,21.48,9700,0
+DCO.US,D,20051205,000000,21.52,21.79,21.52,21.77,7000,0
+DCO.US,D,20051206,000000,22,22.34,21.3,21.31,19900,0
+DCO.US,D,20051207,000000,21.4,21.81,21.1,21.45,47000,0
+DCO.US,D,20051208,000000,21.46,21.6,21.43,21.55,10200,0
+DCO.US,D,20051209,000000,21.45,21.45,21.21,21.43,12000,0
+DCO.US,D,20051212,000000,22,22.16,21.93,21.95,9400,0
+DCO.US,D,20051213,000000,22,22.03,21.72,21.75,6800,0
+DCO.US,D,20051214,000000,21.65,21.75,21.65,21.73,8600,0
+DCO.US,D,20051215,000000,21.65,21.65,21.49,21.54,5500,0
+DCO.US,D,20051216,000000,21.5,21.63,21.35,21.36,8700,0
+DCO.US,D,20051219,000000,21.36,21.36,21.1,21.15,3300,0
+DCO.US,D,20051220,000000,21.09,21.3,21.09,21.3,7800,0
+DCO.US,D,20051221,000000,21.4,21.8,21.4,21.59,10400,0
+DCO.US,D,20051222,000000,21.59,21.75,21.53,21.68,8500,0
+DCO.US,D,20051223,000000,21.65,21.75,21.2,21.4,13300,0
+DCO.US,D,20051227,000000,21.5,21.55,21.42,21.44,19300,0
+DCO.US,D,20051228,000000,21.48,21.48,21.1,21.25,8300,0
+DCO.US,D,20051229,000000,21.25,21.45,21.25,21.3,20600,0
+DCO.US,D,20051230,000000,21.35,21.39,21.32,21.36,6700,0
+DCO.US,D,20060103,000000,21.4,21.47,21.4,21.46,24900,0
+DCO.US,D,20060104,000000,21.5,21.5,21.1,21.27,39000,0
+DCO.US,D,20060105,000000,21.27,21.34,21.23,21.34,48500,0
+DCO.US,D,20060106,000000,21.44,21.6,21.43,21.55,69200,0
+DCO.US,D,20060109,000000,21.49,21.64,21.42,21.59,36700,0
+DCO.US,D,20060110,000000,21.52,21.92,21.46,21.75,29600,0
+DCO.US,D,20060111,000000,21.75,21.75,21.1,21.45,23200,0
+DCO.US,D,20060112,000000,21.55,21.7,21.4,21.59,175700,0
+DCO.US,D,20060113,000000,21.68,22.32,21.68,21.93,33100,0
+DCO.US,D,20060117,000000,21.75,22.08,21.68,22,17800,0
+DCO.US,D,20060118,000000,21.85,21.94,21.77,21.77,6100,0
+DCO.US,D,20060119,000000,21.85,22.01,21.81,21.86,19000,0
+DCO.US,D,20060120,000000,21.8,22.1,21.76,21.9,17200,0
+DCO.US,D,20060123,000000,21.85,21.92,21.71,21.82,11100,0
+DCO.US,D,20060124,000000,21.75,21.99,21.75,21.99,4000,0
+DCO.US,D,20060125,000000,21.9,22.05,21.79,22.05,20100,0
+DCO.US,D,20060126,000000,22.05,22.5,22.05,22.39,30600,0
+DCO.US,D,20060127,000000,22.4,23.2,22.4,23,23400,0
+DCO.US,D,20060130,000000,23.05,23.1,22.63,22.82,9600,0
+DCO.US,D,20060131,000000,22.98,23,22.72,22.78,7800,0
+DCO.US,D,20060201,000000,22.93,23.1,22.93,23.1,23100,0
+DCO.US,D,20060202,000000,23.2,23.25,23.01,23.06,12800,0
+DCO.US,D,20060203,000000,23.04,23.04,22.95,22.99,5000,0
+DCO.US,D,20060206,000000,23,23.01,22.79,22.87,7600,0
+DCO.US,D,20060207,000000,22.81,22.83,22.8,22.83,6100,0
+DCO.US,D,20060208,000000,22.86,23.09,22.83,23.06,12900,0
+DCO.US,D,20060209,000000,23.1,23.26,23.1,23.15,12600,0
+DCO.US,D,20060210,000000,23.2,23.24,23.05,23.16,47700,0
+DCO.US,D,20060213,000000,23.08,23.13,22.91,23.09,9600,0
+DCO.US,D,20060214,000000,23.14,23.39,23.02,23.39,6500,0
+DCO.US,D,20060215,000000,23.39,23.39,23.1,23.1,4800,0
+DCO.US,D,20060216,000000,23.15,23.15,22.87,22.98,13200,0
+DCO.US,D,20060217,000000,22.9,22.9,22.7,22.75,20400,0
+DCO.US,D,20060221,000000,22.72,22.98,22.71,22.98,53600,0
+DCO.US,D,20060222,000000,23.05,23.28,22.95,23.05,86800,0
+DCO.US,D,20060223,000000,22.9,23.09,22.9,22.97,19100,0
+DCO.US,D,20060224,000000,22.97,23.05,22.94,22.96,72200,0
+DCO.US,D,20060227,000000,23,23.2,22.68,22.81,25200,0
+DCO.US,D,20060228,000000,22.7,22.74,21.95,22.09,25200,0
+DCO.US,D,20060301,000000,22.01,22.01,21,21.61,74700,0
+DCO.US,D,20060302,000000,21.61,21.61,20.76,20.9,28000,0
+DCO.US,D,20060303,000000,21,21,20.84,20.96,28000,0
+DCO.US,D,20060306,000000,21,21.36,20.85,21.05,49800,0
+DCO.US,D,20060307,000000,21.1,21.1,20.59,20.65,20000,0
+DCO.US,D,20060308,000000,20.65,21.07,20.65,20.97,45400,0
+DCO.US,D,20060309,000000,20.95,21.1,20.95,21.04,15300,0
+DCO.US,D,20060310,000000,20.98,21.03,20.87,21,31100,0
+DCO.US,D,20060313,000000,20.9,21.3,20.9,21.25,47600,0
+DCO.US,D,20060314,000000,21.15,21.19,21.02,21.19,35900,0
+DCO.US,D,20060315,000000,21.2,21.25,21.13,21.15,34600,0
+DCO.US,D,20060316,000000,21.15,21.15,20.9,21.03,20200,0
+DCO.US,D,20060317,000000,21,21.12,20.97,21.06,8800,0
+DCO.US,D,20060320,000000,21.15,21.5,21.15,21.45,59200,0
+DCO.US,D,20060321,000000,21.5,21.53,21.2,21.26,29600,0
+DCO.US,D,20060322,000000,21.22,21.31,21.09,21.3,37700,0
+DCO.US,D,20060323,000000,21.1,21.33,21.03,21.33,43800,0
+DCO.US,D,20060324,000000,21.2,21.89,21.18,21.38,34300,0
+DCO.US,D,20060327,000000,21.38,21.56,21.31,21.42,27900,0
+DCO.US,D,20060328,000000,21.42,21.92,21.37,21.86,66600,0
+DCO.US,D,20060329,000000,21.9,22.47,21.9,22.16,36800,0
+DCO.US,D,20060330,000000,22.2,22.24,22.05,22.14,17200,0
+DCO.US,D,20060331,000000,22.2,22.29,22,22.2,49400,0
+DCO.US,D,20060403,000000,22.2,22.91,22.2,22.8,18300,0
+DCO.US,D,20060404,000000,22.83,23.2,22.2,22.53,25800,0
+DCO.US,D,20060405,000000,22.63,23,22.54,22.7,17800,0
+DCO.US,D,20060406,000000,22.69,22.74,22.6,22.73,21500,0
+DCO.US,D,20060407,000000,22.85,22.98,22.77,22.81,32300,0
+DCO.US,D,20060410,000000,23.46,26.26,23.12,26.12,120000,0
+DCO.US,D,20060411,000000,26,26,24.98,25.41,44800,0
+DCO.US,D,20060412,000000,25.34,25.38,23.9,23.99,40100,0
+DCO.US,D,20060413,000000,23.99,24.45,23.7,23.77,47000,0
+DCO.US,D,20060417,000000,23.52,23.97,23.46,23.75,18700,0
+DCO.US,D,20060418,000000,23.75,23.94,23.75,23.85,24900,0
+DCO.US,D,20060419,000000,23.85,24.06,23.85,23.95,61100,0
+DCO.US,D,20060420,000000,23.96,24.02,23.95,23.99,20100,0
+DCO.US,D,20060421,000000,24,24,23.97,24,18900,0
+DCO.US,D,20060424,000000,23.95,23.99,23.75,23.8,15200,0
+DCO.US,D,20060425,000000,23.85,24,23.74,23.8,18400,0
+DCO.US,D,20060426,000000,23.7,23.97,23.6,23.9,12700,0
+DCO.US,D,20060427,000000,23.95,24,23.86,23.96,9800,0
+DCO.US,D,20060428,000000,23.95,23.99,23.85,23.86,46200,0
+DCO.US,D,20060501,000000,23.8,23.88,23.75,23.75,34400,0
+DCO.US,D,20060502,000000,23.75,23.75,23.1,23.24,32000,0
+DCO.US,D,20060503,000000,23.25,23.4,23.05,23.12,27200,0
+DCO.US,D,20060504,000000,21.25,22.6,20,22.54,104500,0
+DCO.US,D,20060505,000000,22.1,22.55,21.99,22.47,15900,0
+DCO.US,D,20060508,000000,22.53,22.67,22.4,22.64,12500,0
+DCO.US,D,20060509,000000,22.7,23.28,22.7,23.08,25500,0
+DCO.US,D,20060510,000000,23.11,23.22,23.04,23.09,8300,0
+DCO.US,D,20060511,000000,23.01,23.01,22.65,22.78,4100,0
+DCO.US,D,20060512,000000,22.78,22.78,22.65,22.75,11100,0
+DCO.US,D,20060515,000000,22.6,22.6,22.2,22.33,9500,0
+DCO.US,D,20060516,000000,22.25,22.35,22.2,22.22,10700,0
+DCO.US,D,20060517,000000,22.25,22.54,21.86,22.2,12700,0
+DCO.US,D,20060518,000000,22.2,22.2,21.42,21.5,9800,0
+DCO.US,D,20060519,000000,21.3,21.4,20.79,21.1,14300,0
+DCO.US,D,20060522,000000,21.1,21.1,20.11,20.45,18000,0
+DCO.US,D,20060523,000000,20.55,20.55,20.08,20.25,11900,0
+DCO.US,D,20060524,000000,20.15,20.34,20.05,20.2,8800,0
+DCO.US,D,20060525,000000,20,20.01,19.52,20,19900,0
+DCO.US,D,20060526,000000,19.88,19.9,19.42,19.74,22500,0
+DCO.US,D,20060530,000000,19.9,20.04,19.43,19.54,12100,0
+DCO.US,D,20060531,000000,19.54,19.85,19.25,19.42,20700,0
+DCO.US,D,20060601,000000,19.46,19.59,18.9,19,17400,0
+DCO.US,D,20060602,000000,19.05,19.21,18.4,18.86,59400,0
+DCO.US,D,20060605,000000,18.8,18.8,18.11,18.14,19100,0
+DCO.US,D,20060606,000000,18.1,18.1,17.4,17.9,39000,0
+DCO.US,D,20060607,000000,17.85,17.9,17.4,17.41,39200,0
+DCO.US,D,20060608,000000,17.5,18.35,17.5,18.3,13800,0
+DCO.US,D,20060609,000000,18.3,18.85,18.3,18.45,14100,0
+DCO.US,D,20060612,000000,18.35,18.55,18.17,18.17,30900,0
+DCO.US,D,20060613,000000,18.16,18.35,18.12,18.19,15200,0
+DCO.US,D,20060614,000000,18.29,18.5,18.13,18.16,17800,0
+DCO.US,D,20060615,000000,18.1,18.7,18.1,18.51,12900,0
+DCO.US,D,20060616,000000,18.47,18.75,18.35,18.5,18200,0
+DCO.US,D,20060619,000000,18.51,18.74,18.49,18.57,26100,0
+DCO.US,D,20060620,000000,18.77,19.15,18.72,19.01,41300,0
+DCO.US,D,20060621,000000,19.01,19.05,18.81,18.9,22800,0
+DCO.US,D,20060622,000000,18.95,19.13,18.88,19.03,35600,0
+DCO.US,D,20060623,000000,19.09,19.15,18.95,19.03,4400,0
+DCO.US,D,20060626,000000,19.12,19.33,19.04,19.05,12200,0
+DCO.US,D,20060627,000000,18.8,18.94,18.65,18.8,40700,0
+DCO.US,D,20060628,000000,18.75,18.75,18.34,18.43,18100,0
+DCO.US,D,20060629,000000,18.4,18.62,18.35,18.62,11900,0
+DCO.US,D,20060630,000000,18.7,18.9,18.52,18.52,17200,0
+DCO.US,D,20060703,000000,18.45,18.66,18.38,18.66,4900,0
+DCO.US,D,20060705,000000,18.64,19.03,18.64,19.03,14500,0
+DCO.US,D,20060706,000000,18.93,19.64,18.8,19.29,14800,0
+DCO.US,D,20060707,000000,19.2,19.26,19.05,19.13,5700,0
+DCO.US,D,20060710,000000,19,19.5,18.8,19.41,17400,0
+DCO.US,D,20060711,000000,19.37,19.43,19.1,19.32,9900,0
+DCO.US,D,20060712,000000,19.25,19.46,19.15,19.4,3500,0
+DCO.US,D,20060713,000000,19.25,19.3,19,19.08,6200,0
+DCO.US,D,20060714,000000,19.01,19.3,19.01,19.27,1800,0
+DCO.US,D,20060717,000000,19.1,19.1,18.11,18.34,18300,0
+DCO.US,D,20060718,000000,18.39,18.44,18.31,18.39,7100,0
+DCO.US,D,20060719,000000,18.45,19.06,18.45,18.96,9900,0
+DCO.US,D,20060720,000000,18.9,19,18.87,18.87,1500,0
+DCO.US,D,20060721,000000,18.8,18.8,18,18.1,29100,0
+DCO.US,D,20060724,000000,18.06,18.6,17.95,18.54,17300,0
+DCO.US,D,20060725,000000,18.51,18.65,18.51,18.59,4400,0
+DCO.US,D,20060726,000000,18.65,18.65,18,18.05,3900,0
+DCO.US,D,20060727,000000,18.15,18.15,17.64,17.91,6500,0
+DCO.US,D,20060728,000000,17.83,18.04,17.83,18.02,5400,0
+DCO.US,D,20060731,000000,18.95,18.99,17.7,17.99,26400,0
+DCO.US,D,20060801,000000,18,18,17.71,17.9,8700,0
+DCO.US,D,20060802,000000,17.9,18.08,17.76,18.08,8900,0
+DCO.US,D,20060803,000000,18.05,18.25,18.05,18.23,21600,0
+DCO.US,D,20060804,000000,18.3,18.35,17.9,18.12,6400,0
+DCO.US,D,20060807,000000,18.05,18.2,18.05,18.15,3000,0
+DCO.US,D,20060808,000000,18.15,18.15,18,18.09,17400,0
+DCO.US,D,20060809,000000,18,18.35,18,18.29,5900,0
+DCO.US,D,20060810,000000,18.16,18.21,17.97,17.97,13600,0
+DCO.US,D,20060811,000000,18,18.06,17.93,18,109700,0
+DCO.US,D,20060814,000000,17.95,18.02,17.79,17.79,3600,0
+DCO.US,D,20060815,000000,17.7,17.92,17.15,17.3,42900,0
+DCO.US,D,20060816,000000,17.4,17.4,16.93,16.95,11000,0
+DCO.US,D,20060817,000000,17.01,17.08,16.75,16.76,11700,0
+DCO.US,D,20060818,000000,16.8,17.14,16.8,16.9,20900,0
+DCO.US,D,20060821,000000,16.87,17.03,16.87,16.97,14500,0
+DCO.US,D,20060822,000000,16.9,17.4,16.9,17.1,45700,0
+DCO.US,D,20060823,000000,17.1,17.25,16.93,17.15,50700,0
+DCO.US,D,20060824,000000,17.2,17.25,17,17.05,25400,0
+DCO.US,D,20060825,000000,16.95,17.06,16.86,16.89,9200,0
+DCO.US,D,20060828,000000,16.95,16.95,16.5,16.59,19700,0
+DCO.US,D,20060829,000000,16.7,17.03,16.59,17,23400,0
+DCO.US,D,20060830,000000,17.2,17.4,17.2,17.28,16900,0
+DCO.US,D,20060831,000000,17.28,17.5,17.2,17.33,24000,0
+DCO.US,D,20060901,000000,17.4,17.65,17.3,17.31,8700,0
+DCO.US,D,20060905,000000,17.4,17.82,17.4,17.77,5500,0
+DCO.US,D,20060906,000000,17.85,17.95,17.71,17.8,9600,0
+DCO.US,D,20060907,000000,17.71,18.14,17.71,17.8,14900,0
+DCO.US,D,20060908,000000,17.7,17.7,17.5,17.51,12800,0
+DCO.US,D,20060911,000000,17.5,17.65,17.49,17.6,28700,0
+DCO.US,D,20060912,000000,17.6,17.87,17.6,17.86,3400,0
+DCO.US,D,20060913,000000,17.76,17.84,17.75,17.76,10100,0
+DCO.US,D,20060914,000000,17.75,17.78,17.7,17.75,13700,0
+DCO.US,D,20060915,000000,17.75,17.91,17.75,17.91,5500,0
+DCO.US,D,20060918,000000,17.84,17.98,17.8,17.91,19900,0
+DCO.US,D,20060919,000000,18.01,18.12,18,18.02,3500,0
+DCO.US,D,20060920,000000,18.12,18.19,18.01,18.11,5800,0
+DCO.US,D,20060921,000000,18.11,18.26,18.05,18.11,16600,0
+DCO.US,D,20060922,000000,18.2,18.24,18.09,18.11,5800,0
+DCO.US,D,20060925,000000,18.11,18.25,18.11,18.25,2400,0
+DCO.US,D,20060926,000000,18.17,18.64,18.17,18.6,12900,0
+DCO.US,D,20060927,000000,18.69,18.74,18.63,18.74,6200,0
+DCO.US,D,20060928,000000,18.67,18.69,18.64,18.68,2400,0
+DCO.US,D,20060929,000000,18.75,18.75,18.61,18.66,9000,0
+DCO.US,D,20061002,000000,18.6,18.6,18.35,18.49,41500,0
+DCO.US,D,20061003,000000,18.48,18.6,18.45,18.52,16900,0
+DCO.US,D,20061004,000000,18.5,18.7,18.49,18.7,6400,0
+DCO.US,D,20061005,000000,18.67,19.11,18.66,19.11,27300,0
+DCO.US,D,20061006,000000,19.19,19.19,18.86,19.13,27000,0
+DCO.US,D,20061009,000000,19.03,19.38,19.01,19.35,15900,0
+DCO.US,D,20061010,000000,19.5,19.54,19.4,19.51,22400,0
+DCO.US,D,20061011,000000,19.44,19.53,19.25,19.39,14200,0
+DCO.US,D,20061012,000000,19.33,19.6,19.33,19.52,8700,0
+DCO.US,D,20061013,000000,19.48,19.96,19.48,19.91,9000,0
+DCO.US,D,20061016,000000,19.97,20.5,19.94,20.25,12800,0
+DCO.US,D,20061017,000000,20.15,20.15,20.02,20.15,6300,0
+DCO.US,D,20061018,000000,20.35,20.35,20,20.09,4700,0
+DCO.US,D,20061019,000000,20.17,20.17,20,20.08,3800,0
+DCO.US,D,20061020,000000,19.95,20.28,19.95,20.25,5800,0
+DCO.US,D,20061023,000000,20,20.5,20,20.2,20300,0
+DCO.US,D,20061024,000000,20.14,20.2,20.09,20.18,7100,0
+DCO.US,D,20061025,000000,20.2,20.62,20.2,20.55,8100,0
+DCO.US,D,20061026,000000,20.35,21,20.35,20.94,14200,0
+DCO.US,D,20061027,000000,20.8,21.25,20.8,21.1,6500,0
+DCO.US,D,20061030,000000,21.6,22.75,21.24,21.28,39800,0
+DCO.US,D,20061031,000000,21.3,21.3,20.71,20.82,4900,0
+DCO.US,D,20061101,000000,20.75,20.9,20.61,20.88,7100,0
+DCO.US,D,20061102,000000,20.75,20.75,19.32,19.99,23600,0
+DCO.US,D,20061103,000000,20,20.46,19.91,20.24,11800,0
+DCO.US,D,20061106,000000,20.34,21.05,20.34,20.87,13900,0
+DCO.US,D,20061107,000000,21,21.65,20.92,21.28,16500,0
+DCO.US,D,20061108,000000,21.27,21.53,21.25,21.51,22500,0
+DCO.US,D,20061109,000000,21.51,22.11,21.48,22,30300,0
+DCO.US,D,20061110,000000,22.15,22.35,22.05,22.07,11800,0
+DCO.US,D,20061113,000000,22.08,22.6,20.64,20.8,21500,0
+DCO.US,D,20061114,000000,20.65,21.27,20.65,21.15,20100,0
+DCO.US,D,20061115,000000,21,21.58,21,21.4,16500,0
+DCO.US,D,20061116,000000,21.6,23,21.47,22.96,55100,0
+DCO.US,D,20061117,000000,22.71,23.78,22.6,23.5,56600,0
+DCO.US,D,20061120,000000,23.85,23.85,23.49,23.6,20700,0
+DCO.US,D,20061121,000000,23.25,23.4,23.25,23.38,8700,0
+DCO.US,D,20061122,000000,23.3,23.3,22.85,22.88,9000,0
+DCO.US,D,20061124,000000,22.96,23.2,22.96,23.11,2400,0
+DCO.US,D,20061127,000000,23.25,23.35,23.05,23.19,13800,0
+DCO.US,D,20061128,000000,23.1,23.1,22.4,22.4,15400,0
+DCO.US,D,20061129,000000,22.5,22.98,22.47,22.85,9900,0
+DCO.US,D,20061130,000000,22.95,23,22.88,22.97,2200,0
+DCO.US,D,20061201,000000,22.85,22.85,22.45,22.57,145800,0
+DCO.US,D,20061204,000000,22.32,22.52,21.85,22.05,73700,0
+DCO.US,D,20061205,000000,22.05,22.9,22.05,22.51,33800,0
+DCO.US,D,20061206,000000,22.51,22.8,22.16,22.4,58000,0
+DCO.US,D,20061207,000000,22.25,22.6,22.25,22.53,76400,0
+DCO.US,D,20061208,000000,22.63,22.63,22.36,22.52,44800,0
+DCO.US,D,20061211,000000,22.77,22.89,22.51,22.81,20500,0
+DCO.US,D,20061212,000000,22.79,22.89,22.55,22.75,15400,0
+DCO.US,D,20061213,000000,23,23.04,22.5,22.64,16300,0
+DCO.US,D,20061214,000000,22.82,22.87,22.5,22.57,20800,0
+DCO.US,D,20061215,000000,22.67,22.88,22.51,22.76,13600,0
+DCO.US,D,20061218,000000,22.66,22.75,22.56,22.56,4400,0
+DCO.US,D,20061219,000000,22.5,22.6,22.46,22.5,17400,0
+DCO.US,D,20061220,000000,22.5,22.9,22.5,22.8,10900,0
+DCO.US,D,20061221,000000,22.75,22.88,22.75,22.85,5200,0
+DCO.US,D,20061222,000000,22.78,22.9,22.78,22.82,6600,0
+DCO.US,D,20061226,000000,22.82,22.9,22.76,22.9,6200,0
+DCO.US,D,20061227,000000,22.85,22.9,22.75,22.87,10700,0
+DCO.US,D,20061228,000000,22.86,22.9,22.8,22.84,14600,0
+DCO.US,D,20061229,000000,22.9,22.9,22.81,22.88,5300,0
+DCO.US,D,20070103,000000,22.8,22.95,22.7,22.8,17900,0
+DCO.US,D,20070104,000000,22.89,22.96,22.79,22.85,6900,0
+DCO.US,D,20070105,000000,22.75,22.84,22.5,22.54,12400,0
+DCO.US,D,20070108,000000,22.51,22.61,22.36,22.55,22600,0
+DCO.US,D,20070109,000000,22.5,22.75,22.5,22.75,5800,0
+DCO.US,D,20070110,000000,22.75,22.75,22.59,22.65,5700,0
+DCO.US,D,20070111,000000,22.55,22.83,22.44,22.46,33400,0
+DCO.US,D,20070112,000000,22.56,22.64,22.22,22.3,9200,0
+DCO.US,D,20070116,000000,22.2,22.79,22.09,22.58,15400,0
+DCO.US,D,20070117,000000,22.49,23.16,22.44,23.14,22600,0
+DCO.US,D,20070118,000000,23.22,23.41,23.01,23.01,17200,0
+DCO.US,D,20070119,000000,22.81,22.81,22.62,22.69,12400,0
+DCO.US,D,20070122,000000,22.69,22.69,22.29,22.31,7800,0
+DCO.US,D,20070123,000000,22.43,22.43,22.16,22.25,20700,0
+DCO.US,D,20070124,000000,22.15,22.69,22.14,22.69,22900,0
+DCO.US,D,20070125,000000,22.25,22.25,21.89,21.89,11100,0
+DCO.US,D,20070126,000000,21.79,21.83,21.35,21.49,20300,0
+DCO.US,D,20070129,000000,21.29,21.39,21.19,21.3,7500,0
+DCO.US,D,20070130,000000,21.3,21.77,21.3,21.63,6300,0
+DCO.US,D,20070131,000000,21.63,22.52,21.63,22.51,39200,0
+DCO.US,D,20070201,000000,22.75,23.1,22.75,23.07,48200,0
+DCO.US,D,20070202,000000,23,23.31,23,23.25,19500,0
+DCO.US,D,20070205,000000,23.24,23.8,23.24,23.62,23200,0
+DCO.US,D,20070206,000000,23.77,24.22,23.77,24.19,11100,0
+DCO.US,D,20070207,000000,24.09,24.17,24.05,24.07,6700,0
+DCO.US,D,20070208,000000,24.1,24.42,24.02,24.25,7400,0
+DCO.US,D,20070209,000000,24.43,24.62,24.2,24.2,9300,0
+DCO.US,D,20070212,000000,24.1,24.25,24.1,24.2,5200,0
+DCO.US,D,20070213,000000,24,24.64,24,24.63,7700,0
+DCO.US,D,20070214,000000,24.43,24.43,24.07,24.09,18400,0
+DCO.US,D,20070215,000000,24.16,24.46,24.16,24.37,11400,0
+DCO.US,D,20070216,000000,24.44,24.79,24.44,24.64,15900,0
+DCO.US,D,20070220,000000,24.54,24.64,24.35,24.53,23100,0
+DCO.US,D,20070221,000000,24.55,24.66,24.51,24.55,4300,0
+DCO.US,D,20070222,000000,24.55,24.64,24.55,24.56,21200,0
+DCO.US,D,20070223,000000,24.5,24.7,24.5,24.7,48900,0
+DCO.US,D,20070226,000000,26,26.7,25.52,26.25,254750,0
+DCO.US,D,20070227,000000,26.19,26.22,24.86,25.32,69300,0
+DCO.US,D,20070228,000000,25.27,26.02,25.22,25.58,39000,0
+DCO.US,D,20070301,000000,25.25,25.72,25.02,25.49,70600,0
+DCO.US,D,20070302,000000,25.69,25.69,25.54,25.6,25300,0
+DCO.US,D,20070305,000000,25.9,26.46,25.39,25.55,62300,0
+DCO.US,D,20070306,000000,25.8,25.8,24.87,24.87,39100,0
+DCO.US,D,20070307,000000,24.72,25.88,24.72,25.37,43200,0
+DCO.US,D,20070308,000000,25.37,25.47,25.06,25.38,34300,0
+DCO.US,D,20070309,000000,25.4,25.8,25.4,25.56,37600,0
+DCO.US,D,20070312,000000,25.46,25.88,25.46,25.78,40900,0
+DCO.US,D,20070313,000000,25.3,25.37,23.68,24.02,108300,0
+DCO.US,D,20070314,000000,24.2,24.56,24.2,24.51,66500,0
+DCO.US,D,20070315,000000,24.5,24.99,23.94,23.95,27600,0
+DCO.US,D,20070316,000000,23.94,24.1,23.7,24.09,54700,0
+DCO.US,D,20070319,000000,24.32,24.66,24.15,24.66,64800,0
+DCO.US,D,20070320,000000,24.66,24.87,24.42,24.62,85200,0
+DCO.US,D,20070321,000000,24.67,26.16,24.52,25.81,71700,0
+DCO.US,D,20070322,000000,25.8,26.1,25.68,26,81000,0
+DCO.US,D,20070323,000000,26,26,25.76,25.81,51600,0
+DCO.US,D,20070326,000000,26.21,26.21,25.86,25.92,65800,0
+DCO.US,D,20070327,000000,25.96,25.99,25.88,25.93,43700,0
+DCO.US,D,20070328,000000,25.96,26.12,25.81,25.81,93600,0
+DCO.US,D,20070329,000000,25.8,25.99,25.8,25.95,31500,0
+DCO.US,D,20070330,000000,25.82,26.03,25.68,25.73,49600,0
+DCO.US,D,20070402,000000,25.72,25.79,24.94,25.04,48500,0
+DCO.US,D,20070403,000000,24.87,25.1,24.81,24.9,103400,0
+DCO.US,D,20070404,000000,24.95,25.2,24.9,25.19,41800,0
+DCO.US,D,20070405,000000,25.1,25.18,25,25,25900,0
+DCO.US,D,20070409,000000,25.1,25.85,24.72,25.56,83300,0
+DCO.US,D,20070410,000000,25.6,25.88,25.53,25.7,122300,0
+DCO.US,D,20070411,000000,25.7,25.77,25.7,25.71,56800,0
+DCO.US,D,20070412,000000,25.7,25.9,25.56,25.88,56600,0
+DCO.US,D,20070413,000000,25.9,26.79,25.88,26.67,56973,0
+DCO.US,D,20070416,000000,26.67,27.39,26.62,27.17,57100,0
+DCO.US,D,20070417,000000,27.25,27.79,27,27.72,76900,0
+DCO.US,D,20070418,000000,27.65,29.04,27.59,28.81,153164,0
+DCO.US,D,20070419,000000,28.41,28.94,28.41,28.84,145900,0
+DCO.US,D,20070420,000000,29.14,29.64,28.86,29.33,121500,0
+DCO.US,D,20070423,000000,29.36,29.94,29.35,29.79,68700,0
+DCO.US,D,20070424,000000,29.81,30.08,29.46,29.92,58500,0
+DCO.US,D,20070425,000000,30.17,30.77,30.17,30.6,102300,0
+DCO.US,D,20070426,000000,30.74,30.74,30.13,30.31,150225,0
+DCO.US,D,20070427,000000,30.31,31.86,30.31,31.79,91400,0
+DCO.US,D,20070430,000000,32.71,32.8,28.49,28.52,260874,0
+DCO.US,D,20070501,000000,28.4,28.8,26.85,28.64,208400,0
+DCO.US,D,20070502,000000,28.54,28.88,27.9,28.1,107000,0
+DCO.US,D,20070503,000000,28,28.37,27.92,27.96,79200,0
+DCO.US,D,20070504,000000,28.21,28.4,28.04,28.37,54700,0
+DCO.US,D,20070507,000000,28.42,28.73,28.23,28.3,65700,0
+DCO.US,D,20070508,000000,28.25,28.54,28.08,28.09,74700,0
+DCO.US,D,20070509,000000,28.15,28.63,28.14,28.36,85200,0
+DCO.US,D,20070510,000000,28.41,28.41,27.98,28.06,32800,0
+DCO.US,D,20070511,000000,28.11,28.21,27.37,27.62,31000,0
+DCO.US,D,20070514,000000,27.57,27.57,27.27,27.42,53400,0
+DCO.US,D,20070515,000000,27.6,27.63,26.88,26.99,39900,0
+DCO.US,D,20070516,000000,27.01,27.14,26.65,26.67,45200,0
+DCO.US,D,20070517,000000,26.62,26.86,26.34,26.4,52300,0
+DCO.US,D,20070518,000000,26.6,26.72,26.21,26.27,50500,0
+DCO.US,D,20070521,000000,26.17,26.82,26.16,26.66,170586,0
+DCO.US,D,20070522,000000,26.6,27.07,26.5,26.54,40700,0
+DCO.US,D,20070523,000000,26.7,26.99,26.36,26.4,34000,0
+DCO.US,D,20070524,000000,26.34,26.44,24.69,24.75,88800,0
+DCO.US,D,20070525,000000,24.65,25.79,24.64,25.76,49950,0
+DCO.US,D,20070529,000000,25.51,25.72,24.33,24.69,86000,0
+DCO.US,D,20070530,000000,24.64,25.4,24.34,25.06,114100,0
+DCO.US,D,20070531,000000,25.2,25.2,24.53,24.97,39100,0
+DCO.US,D,20070601,000000,24.72,24.97,24.42,24.59,61900,0
+DCO.US,D,20070604,000000,24.6,24.87,24.05,24.5,85300,0
+DCO.US,D,20070605,000000,24.6,25.06,24.09,24.2,82600,0
+DCO.US,D,20070606,000000,24.29,24.83,23.78,24.62,117600,0
+DCO.US,D,20070607,000000,24.47,24.58,23.22,23.73,123900,0
+DCO.US,D,20070608,000000,23.93,24.35,23.67,24.33,66100,0
+DCO.US,D,20070611,000000,24.53,24.9,24.37,24.85,93100,0
+DCO.US,D,20070612,000000,24.85,24.85,23.66,24.03,137800,0
+DCO.US,D,20070613,000000,24.07,24.58,24.06,24.3,45500,0
+DCO.US,D,20070614,000000,24.29,24.75,23.99,24.59,65100,0
+DCO.US,D,20070615,000000,24.75,25.39,24.68,25.18,73900,0
+DCO.US,D,20070618,000000,25.53,25.91,25.41,25.7,54200,0
+DCO.US,D,20070619,000000,25.82,25.85,25.45,25.65,61200,0
+DCO.US,D,20070620,000000,25.7,26.42,25.43,25.86,78700,0
+DCO.US,D,20070621,000000,26,26,25.68,25.83,57000,0
+DCO.US,D,20070622,000000,25.75,25.96,25.53,25.96,54400,0
+DCO.US,D,20070625,000000,25.86,25.86,24.91,25.43,55500,0
+DCO.US,D,20070626,000000,25.6,25.96,25.45,25.82,45600,0
+DCO.US,D,20070627,000000,25.97,25.97,25.24,25.9,41900,0
+DCO.US,D,20070628,000000,25.95,25.98,25.09,25.57,49900,0
+DCO.US,D,20070629,000000,25.7,26.07,25.56,25.73,37400,0
+DCO.US,D,20070702,000000,25.8,26.3,25.8,26.15,38800,0
+DCO.US,D,20070703,000000,26.25,26.89,26.25,26.64,31600,0
+DCO.US,D,20070705,000000,26.8,26.99,26.65,26.79,16000,0
+DCO.US,D,20070706,000000,26.7,26.99,26.6,26.77,43800,0
+DCO.US,D,20070709,000000,26.53,26.62,26,26.28,50200,0
+DCO.US,D,20070710,000000,26.28,26.5,25.96,26.47,26500,0
+DCO.US,D,20070711,000000,26.4,26.47,26.21,26.47,61500,0
+DCO.US,D,20070712,000000,26.57,26.91,26.3,26.8,22200,0
+DCO.US,D,20070713,000000,26.8,27.04,26.37,26.92,23600,0
+DCO.US,D,20070716,000000,26.8,27.2,26.45,27.05,38700,0
+DCO.US,D,20070717,000000,27,27.75,26.42,27.15,50700,0
+DCO.US,D,20070718,000000,27.22,27.34,26.62,27.26,46800,0
+DCO.US,D,20070719,000000,27.46,28.63,27.27,28.29,66500,0
+DCO.US,D,20070720,000000,28.4,28.4,27.8,27.99,39800,0
+DCO.US,D,20070723,000000,27.89,29.14,27.89,28.8,58800,0
+DCO.US,D,20070724,000000,28.8,28.9,26.82,26.98,80900,0
+DCO.US,D,20070725,000000,27.4,27.4,26.4,27.06,35000,0
+DCO.US,D,20070726,000000,27.06,27.06,26.25,26.5,79800,0
+DCO.US,D,20070727,000000,26.49,26.6,25.89,26.44,59900,0
+DCO.US,D,20070730,000000,28.45,28.45,26.29,26.7,150900,0
+DCO.US,D,20070731,000000,27,28.21,26.82,27.86,83900,0
+DCO.US,D,20070801,000000,27.9,27.9,26.83,26.86,65400,0
+DCO.US,D,20070802,000000,27.15,27.88,27.15,27.51,101500,0
+DCO.US,D,20070803,000000,27.21,27.29,26.43,26.6,53300,0
+DCO.US,D,20070806,000000,26.73,26.76,24.66,25.42,109000,0
+DCO.US,D,20070807,000000,25.4,26.84,25.23,26.55,70100,0
+DCO.US,D,20070808,000000,26.46,26.46,24.76,25.35,106100,0
+DCO.US,D,20070809,000000,25.35,25.91,23.19,23.73,155200,0
+DCO.US,D,20070810,000000,23.75,25.58,23.7,24.94,148700,0
+DCO.US,D,20070813,000000,25.1,28.23,25.02,27.4,167300,0
+DCO.US,D,20070814,000000,27.25,27.67,26.19,26.76,69300,0
+DCO.US,D,20070815,000000,26.77,27.2,26.77,26.81,27300,0
+DCO.US,D,20070816,000000,26.8,27.18,25.8,26.47,117900,0
+DCO.US,D,20070817,000000,26.7,29.41,26.68,29.41,215400,0
+DCO.US,D,20070820,000000,29.43,29.93,27.05,27.85,127100,0
+DCO.US,D,20070821,000000,28.1,29.49,27.82,28.8,118900,0
+DCO.US,D,20070822,000000,28.79,28.9,28.5,28.67,55800,0
+DCO.US,D,20070823,000000,28.95,29.05,27.75,27.91,87400,0
+DCO.US,D,20070824,000000,27.91,29.03,27.91,28.88,113100,0
+DCO.US,D,20070827,000000,28.65,29.8,28.65,29.8,106200,0
+DCO.US,D,20070828,000000,29.76,29.85,27.68,28.04,73800,0
+DCO.US,D,20070829,000000,28.15,29.51,28.15,29.45,70500,0
+DCO.US,D,20070830,000000,29.25,29.4,28.18,28.34,90700,0
+DCO.US,D,20070831,000000,28.34,29.09,28.34,28.87,60500,0
+DCO.US,D,20070904,000000,29.27,31.59,29.27,30.98,298500,0
+DCO.US,D,20070905,000000,31.05,31.89,30.1,30.15,134400,0
+DCO.US,D,20070906,000000,30.4,31.2,30.05,30.48,303700,0
+DCO.US,D,20070907,000000,30.38,30.38,29.26,29.43,61500,0
+DCO.US,D,20070910,000000,29.75,30.5,29.7,30.17,117000,0
+DCO.US,D,20070911,000000,30.39,30.94,30.04,30.08,130400,0
+DCO.US,D,20070912,000000,30.2,30.42,29.93,30,71300,0
+DCO.US,D,20070913,000000,30.04,30.29,29.55,29.56,70200,0
+DCO.US,D,20070914,000000,29.45,29.53,29.02,29.02,120200,0
+DCO.US,D,20070917,000000,29.15,29.6,29.08,29.19,86200,0
+DCO.US,D,20070918,000000,29.45,29.99,28.89,29.98,50200,0
+DCO.US,D,20070919,000000,29.98,30,29.55,29.8,46600,0
+DCO.US,D,20070920,000000,29.8,31,29.8,30.94,228500,0
+DCO.US,D,20070921,000000,30.94,31.16,30.81,31.06,166200,0
+DCO.US,D,20070924,000000,31.38,31.62,31.11,31.14,166800,0
+DCO.US,D,20070925,000000,30.8,31.31,30.8,31.18,205200,0
+DCO.US,D,20070926,000000,31.58,31.7,31.09,31.11,92900,0
+DCO.US,D,20070927,000000,30.99,32.78,30.85,32.47,320700,0
+DCO.US,D,20070928,000000,32.7,33,32.3,32.3,207700,0
+DCO.US,D,20071001,000000,32.35,33.35,32.3,32.99,150300,0
+DCO.US,D,20071002,000000,32.7,33.86,32.58,33.31,99900,0
+DCO.US,D,20071003,000000,33.2,33.24,32.7,33.12,85900,0
+DCO.US,D,20071004,000000,33.12,33.5,32.5,33.28,87300,0
+DCO.US,D,20071005,000000,33.28,33.65,32.72,33.5,125200,0
+DCO.US,D,20071008,000000,33.8,34,33.18,33.99,140200,0
+DCO.US,D,20071009,000000,34.15,34.24,33.28,33.94,187800,0
+DCO.US,D,20071010,000000,34.1,34.1,33.52,34.09,82000,0
+DCO.US,D,20071011,000000,34,34,31.12,31.68,155700,0
+DCO.US,D,20071012,000000,31.67,32.95,31.24,32.5,82400,0
+DCO.US,D,20071015,000000,32.51,32.58,31.79,31.92,60200,0
+DCO.US,D,20071016,000000,31.81,32.11,31.54,31.92,74200,0
+DCO.US,D,20071017,000000,31.98,32.99,31.98,32.76,78200,0
+DCO.US,D,20071018,000000,32.9,33.51,32.61,33.2,62800,0
+DCO.US,D,20071019,000000,33.21,34.61,32.91,33.56,142500,0
+DCO.US,D,20071022,000000,33.65,34.62,32.3,34.49,100300,0
+DCO.US,D,20071023,000000,34.75,34.87,33.83,34.17,73500,0
+DCO.US,D,20071024,000000,34.27,36.42,34.24,36.27,243300,0
+DCO.US,D,20071025,000000,36.51,36.63,36.1,36.29,215900,0
+DCO.US,D,20071026,000000,36.3,36.99,36.22,36.95,172700,0
+DCO.US,D,20071029,000000,39.56,40.84,38.5,38.7,298700,0
+DCO.US,D,20071030,000000,39.25,39.7,36.71,37.93,167600,0
+DCO.US,D,20071031,000000,38.35,40.23,38.14,39.73,203600,0
+DCO.US,D,20071101,000000,39.95,40.24,38.39,38.49,143400,0
+DCO.US,D,20071102,000000,38.25,38.64,37.89,38.38,108700,0
+DCO.US,D,20071105,000000,37.35,39.03,37.35,38.85,138767,0
+DCO.US,D,20071106,000000,39.1,39.6,38.64,39.53,105100,0
+DCO.US,D,20071107,000000,39.4,40.13,38.85,39.97,122300,0
+DCO.US,D,20071108,000000,40.24,40.24,38,38.8,119950,0
+DCO.US,D,20071109,000000,38.4,39.37,38.2,38.75,105400,0
+DCO.US,D,20071112,000000,39.14,39.14,38.38,38.89,172600,0
+DCO.US,D,20071113,000000,38.75,42.7,38.75,42.49,293300,0
+DCO.US,D,20071114,000000,42.5,42.5,41.58,42,288630,0
+DCO.US,D,20071115,000000,41.81,42,40.63,41.18,127400,0
+DCO.US,D,20071116,000000,40.68,41.45,37.06,38.26,262365,0
+DCO.US,D,20071119,000000,37.26,37.6,35.12,35.73,396110,0
+DCO.US,D,20071120,000000,35.8,37.44,35.56,35.72,200534,0
+DCO.US,D,20071121,000000,35.55,37.25,35.22,36.85,136900,0
+DCO.US,D,20071123,000000,36.28,38.29,36.28,38.29,71165,0
+DCO.US,D,20071126,000000,38.68,39.47,37.81,38,126000,0
+DCO.US,D,20071127,000000,38.69,39.11,37.91,38.2,138325,0
+DCO.US,D,20071128,000000,38.4,39.6,37.9,38.2,219000,0
+DCO.US,D,20071129,000000,38.59,38.59,37.4,37.76,51660,0
+DCO.US,D,20071130,000000,38.84,38.84,36.55,36.76,130104,0
+DCO.US,D,20071203,000000,36.76,37.78,36.76,37.75,65600,0
+DCO.US,D,20071204,000000,37.6,37.6,35.83,36.5,121300,0
+DCO.US,D,20071205,000000,36.54,37.32,36.54,37.3,47200,0
+DCO.US,D,20071206,000000,37,37.24,36.1,37.13,61300,0
+DCO.US,D,20071207,000000,37.43,37.44,36.75,37.42,54900,0
+DCO.US,D,20071210,000000,37.83,38.17,37.25,38.13,136350,0
+DCO.US,D,20071211,000000,38.44,38.44,35.63,35.67,112990,0
+DCO.US,D,20071212,000000,35.9,36.88,35.7,36.77,192000,0
+DCO.US,D,20071213,000000,35.68,36.76,35.68,36.53,87800,0
+DCO.US,D,20071214,000000,36.1,37.3,36.1,37.02,70400,0
+DCO.US,D,20071217,000000,36.61,37.02,34.95,35.07,47525,0
+DCO.US,D,20071218,000000,34.66,35.26,33.16,34.86,264790,0
+DCO.US,D,20071219,000000,34.4,36.51,34.4,35.48,209500,0
+DCO.US,D,20071220,000000,35.48,37.16,35.25,36.59,134900,0
+DCO.US,D,20071221,000000,37.67,37.67,36.58,36.95,80840,0
+DCO.US,D,20071224,000000,36.95,38.05,36.84,38.05,80700,0
+DCO.US,D,20071226,000000,37.85,38.44,36.07,38.31,138800,0
+DCO.US,D,20071227,000000,37.61,38.26,37.61,37.92,60000,0
+DCO.US,D,20071228,000000,38.25,38.5,36.5,36.95,94300,0
+DCO.US,D,20071231,000000,36.52,38.16,36.52,38,90900,0
+DCO.US,D,20080102,000000,38.1,38.53,36.33,36.84,119800,0
+DCO.US,D,20080103,000000,37.25,37.56,36.65,36.65,71000,0
+DCO.US,D,20080104,000000,36.65,36.8,35.19,35.75,106800,0
+DCO.US,D,20080107,000000,35.64,36.21,34.21,34.69,81200,0
+DCO.US,D,20080108,000000,34.45,34.59,31.26,31.58,216500,0
+DCO.US,D,20080109,000000,32,32,29.24,30.65,288950,0
+DCO.US,D,20080110,000000,30.77,30.77,29.13,29.84,255500,0
+DCO.US,D,20080111,000000,29.53,30.87,29.36,29.47,106505,0
+DCO.US,D,20080114,000000,29.27,30.71,29.27,30.53,186300,0
+DCO.US,D,20080115,000000,29.86,30.28,26.36,27,248700,0
+DCO.US,D,20080116,000000,26.7,29.52,26.7,29.24,222100,0
+DCO.US,D,20080117,000000,29.28,29.75,27.8,27.8,258907,0
+DCO.US,D,20080118,000000,27.94,28.27,27.72,28.09,78500,0
+DCO.US,D,20080122,000000,26.91,29.71,26.72,29.39,149430,0
+DCO.US,D,20080123,000000,28.89,29.11,28.03,28.61,169600,0
+DCO.US,D,20080124,000000,28.37,30.11,28.37,29.35,52900,0
+DCO.US,D,20080125,000000,29.3,29.3,28.17,28.43,45600,0
+DCO.US,D,20080128,000000,28.99,28.99,27.92,28.59,52700,0
+DCO.US,D,20080129,000000,28.51,28.78,28.1,28.36,60900,0
+DCO.US,D,20080130,000000,28.39,30.41,28.26,29.58,81000,0
+DCO.US,D,20080131,000000,29.08,32.07,28.83,31.69,145700,0
+DCO.US,D,20080201,000000,31.93,32.18,30.53,31.65,89200,0
+DCO.US,D,20080204,000000,31.65,31.65,30.31,30.92,49700,0
+DCO.US,D,20080205,000000,30.8,30.8,28.39,28.69,60173,0
+DCO.US,D,20080206,000000,28.95,30.14,28.65,29.09,53600,0
+DCO.US,D,20080207,000000,28.97,28.97,27.41,27.95,119000,0
+DCO.US,D,20080208,000000,27.93,28.37,27.69,27.95,48000,0
+DCO.US,D,20080211,000000,28.3,28.3,26.66,26.68,65600,0
+DCO.US,D,20080212,000000,26.51,28.06,26.5,27.56,107400,0
+DCO.US,D,20080213,000000,27.38,27.91,27.06,27.91,201700,0
+DCO.US,D,20080214,000000,28.17,28.68,27.15,27.92,150600,0
+DCO.US,D,20080215,000000,27.72,28.07,25.47,25.79,183180,0
+DCO.US,D,20080219,000000,26.02,27.97,26.02,26.32,90800,0
+DCO.US,D,20080220,000000,26.19,27.7,26.16,26.88,64800,0
+DCO.US,D,20080221,000000,26.99,27.59,26.48,26.6,136000,0
+DCO.US,D,20080222,000000,26.7,27.15,26.26,26.94,97100,0
+DCO.US,D,20080225,000000,27.02,27.5,24.61,24.72,233700,0
+DCO.US,D,20080226,000000,24.85,30.7,24.78,30.29,408083,0
+DCO.US,D,20080227,000000,29.48,30.3,28.98,29.05,221062,0
+DCO.US,D,20080228,000000,28.7,28.93,27.43,27.66,216889,0
+DCO.US,D,20080229,000000,28.14,28.15,27.01,27.73,178100,0
+DCO.US,D,20080303,000000,27.73,27.96,26.54,27.34,146956,0
+DCO.US,D,20080304,000000,26.81,27.83,26.21,27.65,407100,0
+DCO.US,D,20080305,000000,27.5,27.78,26.11,26.96,194400,0
+DCO.US,D,20080306,000000,26.78,27.27,26.45,26.79,213400,0
+DCO.US,D,20080307,000000,26.5,27.35,25.96,26.14,230669,0
+DCO.US,D,20080310,000000,26.03,26.69,25.44,25.47,98200,0
+DCO.US,D,20080311,000000,25.91,26.89,25.66,26.26,270200,0
+DCO.US,D,20080312,000000,26.16,26.57,25.73,26.4,97700,0
+DCO.US,D,20080313,000000,26.1,27.09,25.72,26.96,507000,0
+DCO.US,D,20080314,000000,27,27.25,25.61,26.44,317800,0
+DCO.US,D,20080317,000000,26,26.62,25.07,25.6,202000,0
+DCO.US,D,20080318,000000,25.85,27.17,25.52,27.05,71260,0
+DCO.US,D,20080319,000000,27.05,27.75,25.69,25.71,83600,0
+DCO.US,D,20080320,000000,25.6,26.09,24.68,25.59,64500,0
+DCO.US,D,20080324,000000,25.75,28.07,25.64,27.29,136100,0
+DCO.US,D,20080325,000000,27.45,28,27.12,27.78,148300,0
+DCO.US,D,20080326,000000,27.49,27.53,26.51,27.38,81762,0
+DCO.US,D,20080327,000000,27.31,27.61,26.92,27.43,57000,0
+DCO.US,D,20080328,000000,27.5,28.44,27.5,27.78,125900,0
+DCO.US,D,20080331,000000,27.51,28.07,26.88,27.67,276900,0
+DCO.US,D,20080401,000000,27.74,28.45,27.64,28.11,101892,0
+DCO.US,D,20080402,000000,27.64,28.7,27.64,28.7,64900,0
+DCO.US,D,20080403,000000,28.92,28.92,28.5,28.82,49000,0
+DCO.US,D,20080404,000000,28.73,28.94,28.38,28.46,70200,0
+DCO.US,D,20080407,000000,28.55,28.63,27.79,28.09,58900,0
+DCO.US,D,20080408,000000,27.8,28.47,27.53,27.7,212600,0
+DCO.US,D,20080409,000000,27.69,28.46,27.59,28.05,87400,0
+DCO.US,D,20080410,000000,28.11,28.64,27.9,28.27,50700,0
+DCO.US,D,20080411,000000,28.19,28.19,27.67,27.82,74300,0
+DCO.US,D,20080414,000000,27.7,28.15,27.65,27.93,46301,0
+DCO.US,D,20080415,000000,27.93,28.09,27.69,27.69,126610,0
+DCO.US,D,20080416,000000,27.89,27.97,27.41,27.41,152369,0
+DCO.US,D,20080417,000000,27.13,27.45,26.81,26.98,69007,0
+DCO.US,D,20080418,000000,27.14,27.89,27.14,27.88,84500,0
+DCO.US,D,20080421,000000,27.71,28.48,27.71,28.47,43800,0
+DCO.US,D,20080422,000000,28.47,28.48,27.2,27.71,58432,0
+DCO.US,D,20080423,000000,27.67,28.3,27.62,28.28,73144,0
+DCO.US,D,20080424,000000,28.3,28.85,27.92,28.85,69468,0
+DCO.US,D,20080425,000000,29.8,32.58,29.6,32.38,177432,0
+DCO.US,D,20080428,000000,33.97,35,31.8,33.78,500701,0
+DCO.US,D,20080429,000000,33.1,33.17,30.5,31.12,198233,0
+DCO.US,D,20080430,000000,31.43,32.91,31.35,32.58,115219,0
+DCO.US,D,20080501,000000,32.58,32.68,31.33,31.61,66223,0
+DCO.US,D,20080502,000000,31.81,32.07,31.26,31.26,39744,0
+DCO.US,D,20080505,000000,31,32.94,31,32.08,72289,0
+DCO.US,D,20080506,000000,32.2,32.36,31.44,31.78,73485,0
+DCO.US,D,20080507,000000,31.94,31.94,31.15,31.25,55960,0
+DCO.US,D,20080508,000000,31.5,31.52,30.63,31,40360,0
+DCO.US,D,20080509,000000,30.35,31.1,30.35,31.08,44900,0
+DCO.US,D,20080512,000000,30.9,31.58,30.9,31.35,61589,0
+DCO.US,D,20080513,000000,31.55,31.55,30.96,31.03,37831,0
+DCO.US,D,20080514,000000,31.25,33.24,30.92,32.59,149957,0
+DCO.US,D,20080515,000000,32.35,33.78,32.1,33.4,69884,0
+DCO.US,D,20080516,000000,33.51,33.51,32.71,32.93,56503,0
+DCO.US,D,20080519,000000,32.75,33.18,32.34,32.41,77936,0
+DCO.US,D,20080520,000000,32.5,32.69,31.63,32.54,36108,0
+DCO.US,D,20080521,000000,32.47,32.47,30.24,30.25,55670,0
+DCO.US,D,20080522,000000,30.28,31.37,29.72,30.83,48103,0
+DCO.US,D,20080523,000000,30.95,31.15,30.38,31.01,39177,0
+DCO.US,D,20080527,000000,31,32.25,31,32.25,26634,0
+DCO.US,D,20080528,000000,32.31,32.31,30,30.85,54843,0
+DCO.US,D,20080529,000000,30.6,31.06,30.26,30.44,64005,0
+DCO.US,D,20080530,000000,30.59,31.85,30.46,31.67,69127,0
+DCO.US,D,20080602,000000,31.14,31.14,30.3,30.47,88862,0
+DCO.US,D,20080603,000000,30.53,31.01,29.34,29.6,78599,0
+DCO.US,D,20080604,000000,29.59,29.72,28.39,28.7,152499,0
+DCO.US,D,20080605,000000,28.7,29.15,28.23,28.95,133771,0
+DCO.US,D,20080606,000000,28.93,28.93,27.73,27.86,95539,0
+DCO.US,D,20080609,000000,28.1,28.17,26.64,26.93,152303,0
+DCO.US,D,20080610,000000,26.55,26.7,25.48,25.68,227143,0
+DCO.US,D,20080611,000000,25.65,25.79,24.5,24.5,146306,0
+DCO.US,D,20080612,000000,24.47,25.08,24.45,24.6,116445,0
+DCO.US,D,20080613,000000,24.54,25.04,24.42,24.65,144156,0
+DCO.US,D,20080616,000000,24.5,24.9,24.31,24.9,89801,0
+DCO.US,D,20080617,000000,24.71,25.16,24.27,24.35,70867,0
+DCO.US,D,20080618,000000,24.48,25.01,24.34,24.34,68567,0
+DCO.US,D,20080619,000000,24.1,25.49,24.1,25.27,82813,0
+DCO.US,D,20080620,000000,25.07,25.16,24.38,24.68,60158,0
+DCO.US,D,20080623,000000,24.86,25,24.6,24.78,38257,0
+DCO.US,D,20080624,000000,25.2,26.29,24.93,25.64,126174,0
+DCO.US,D,20080625,000000,25.9,25.9,24.12,24.3,103533,0
+DCO.US,D,20080626,000000,24.3,24.32,23.1,23.52,110827,0
+DCO.US,D,20080627,000000,23.8,24.53,23.54,24.23,980175,0
+DCO.US,D,20080630,000000,22.54,23.4,22.02,22.96,236365,0
+DCO.US,D,20080701,000000,22.57,24,22.57,23.17,243018,0
+DCO.US,D,20080702,000000,22.84,23.4,21.17,21.62,318838,0
+DCO.US,D,20080703,000000,22.03,23.5,21.35,23.2,105454,0
+DCO.US,D,20080707,000000,23,24.37,23,24.12,211958,0
+DCO.US,D,20080708,000000,23.89,27.1,23.89,27.02,293157,0
+DCO.US,D,20080709,000000,27.02,27.04,26.05,26.07,214328,0
+DCO.US,D,20080710,000000,26.03,26.83,26.03,26.47,103157,0
+DCO.US,D,20080711,000000,25.86,26.27,25.03,25.62,107027,0
+DCO.US,D,20080714,000000,26.15,26.33,25.54,25.61,110497,0
+DCO.US,D,20080715,000000,24.95,25.86,24.78,25.33,99260,0
+DCO.US,D,20080716,000000,25.59,27.26,25.22,27.19,136077,0
+DCO.US,D,20080717,000000,27.14,27.47,26.52,26.78,114955,0
+DCO.US,D,20080718,000000,26.63,27.25,26.18,26.94,76370,0
+DCO.US,D,20080721,000000,27.18,27.25,26.57,26.96,41733,0
+DCO.US,D,20080722,000000,26.86,28.93,26.58,28.79,117812,0
+DCO.US,D,20080723,000000,28.94,29.46,28.5,29.32,94560,0
+DCO.US,D,20080724,000000,29.09,29.3,27.89,28.1,85566,0
+DCO.US,D,20080725,000000,28.5,30.21,28.29,29.76,171175,0
+DCO.US,D,20080728,000000,31.26,31.59,26.61,27.66,493216,0
+DCO.US,D,20080729,000000,27.54,27.75,26.36,27.62,186176,0
+DCO.US,D,20080730,000000,27.89,27.89,26.89,27.32,142091,0
+DCO.US,D,20080731,000000,27.58,27.99,26.67,27.41,128956,0
+DCO.US,D,20080801,000000,27.32,27.6,26.52,27.27,119846,0
+DCO.US,D,20080804,000000,27.5,27.5,26.11,27.05,116230,0
+DCO.US,D,20080805,000000,27.63,27.8,26.9,27.43,144494,0
+DCO.US,D,20080806,000000,27.32,27.34,26.77,27.18,77206,0
+DCO.US,D,20080807,000000,27.08,27.08,26.12,26.24,92225,0
+DCO.US,D,20080808,000000,25.72,26.93,25.72,26.8,96620,0
+DCO.US,D,20080811,000000,26.44,28.69,26.44,28.36,128515,0
+DCO.US,D,20080812,000000,28.16,28.52,27.56,27.59,83772,0
+DCO.US,D,20080813,000000,27.67,27.71,26.54,27.49,69950,0
+DCO.US,D,20080814,000000,27.36,27.66,26.9,27.5,53610,0
+DCO.US,D,20080815,000000,28.38,28.63,27.11,27.34,72476,0
+DCO.US,D,20080818,000000,27.49,28.5,27.4,27.66,95223,0
+DCO.US,D,20080819,000000,26.8,27.58,26.25,26.36,84666,0
+DCO.US,D,20080820,000000,26.36,27.5,25.94,27.23,88796,0
+DCO.US,D,20080821,000000,27.09,27.32,26.87,27.09,68334,0
+DCO.US,D,20080822,000000,27.17,28,27.1,27.64,46920,0
+DCO.US,D,20080825,000000,27.26,27.41,26.98,27.1,78962,0
+DCO.US,D,20080826,000000,27.05,27.12,26.29,26.75,54272,0
+DCO.US,D,20080827,000000,26.51,27.11,26.18,27,60746,0
+DCO.US,D,20080828,000000,26.9,28.02,26.9,27.9,55819,0
+DCO.US,D,20080829,000000,27.6,27.7,26.44,26.47,44875,0
+DCO.US,D,20080902,000000,27.27,27.27,26.18,26.28,78890,0
+DCO.US,D,20080903,000000,26.1,27.07,25.99,27.03,85499,0
+DCO.US,D,20080904,000000,26.65,26.66,25.26,25.79,63629,0
+DCO.US,D,20080905,000000,25.68,25.7,25.12,25.47,75409,0
+DCO.US,D,20080908,000000,26.57,26.57,24.09,24.85,143882,0
+DCO.US,D,20080909,000000,24.81,24.99,23.32,23.32,114794,0
+DCO.US,D,20080910,000000,23.77,24.69,23.36,24.53,161366,0
+DCO.US,D,20080911,000000,24.04,24.37,23.2,23.71,97492,0
+DCO.US,D,20080912,000000,23.33,23.95,23.33,23.87,70582,0
+DCO.US,D,20080915,000000,22.98,23.73,22.28,22.52,69101,0
+DCO.US,D,20080916,000000,22.62,22.94,22.33,22.83,103693,0
+DCO.US,D,20080917,000000,22.18,22.61,20.62,20.84,157573,0
+DCO.US,D,20080918,000000,21.39,22.23,19.32,22.13,143703,0
+DCO.US,D,20080919,000000,23.13,24.61,22.81,23.62,176362,0
+DCO.US,D,20080922,000000,23.39,24.15,22.75,23.48,74239,0
+DCO.US,D,20080923,000000,23.4,23.55,23,23.13,72395,0
+DCO.US,D,20080924,000000,23.11,23.88,23.03,23.47,85203,0
+DCO.US,D,20080925,000000,23.55,23.79,23.3,23.67,69880,0
+DCO.US,D,20080926,000000,23.35,23.95,23.21,23.94,89163,0
+DCO.US,D,20080929,000000,23.08,23.71,22.75,23.18,117378,0
+DCO.US,D,20080930,000000,23.52,24.22,22.84,23.88,136034,0
+DCO.US,D,20081001,000000,23.6,23.6,22.47,22.93,64385,0
+DCO.US,D,20081002,000000,22.68,22.68,21.15,21.51,76601,0
+DCO.US,D,20081003,000000,21.74,21.98,20.17,20.31,86749,0
+DCO.US,D,20081006,000000,19.83,20.09,18.52,19.29,76545,0
+DCO.US,D,20081007,000000,19.3,19.3,17.98,18.06,86438,0
+DCO.US,D,20081008,000000,17.5,18.38,16.62,17.19,107660,0
+DCO.US,D,20081009,000000,17.2,17.47,15.33,15.33,122099,0
+DCO.US,D,20081010,000000,14.41,15.47,13.37,15.05,145123,0
+DCO.US,D,20081013,000000,16.08,16.39,15.47,16.16,168062,0
+DCO.US,D,20081014,000000,16.37,16.44,14.82,15.36,91703,0
+DCO.US,D,20081015,000000,15.54,15.54,13.6,13.6,91909,0
+DCO.US,D,20081016,000000,13.61,14.47,12.63,14.11,241130,0
+DCO.US,D,20081017,000000,13.58,15.66,13.39,14.86,109107,0
+DCO.US,D,20081020,000000,15.04,15.79,14.61,15.78,126733,0
+DCO.US,D,20081021,000000,15.58,15.76,14.54,14.78,88069,0
+DCO.US,D,20081022,000000,14.47,15.11,13.41,13.87,130042,0
+DCO.US,D,20081023,000000,13.93,14.39,13.02,13.96,110146,0
+DCO.US,D,20081024,000000,13.44,14.6,13.36,14.01,146600,0
+DCO.US,D,20081027,000000,15,15.87,13.53,13.58,357522,0
+DCO.US,D,20081028,000000,13.91,18.23,13.91,18.1,298865,0
+DCO.US,D,20081029,000000,17.8,20.33,17.63,19.56,282004,0
+DCO.US,D,20081030,000000,20.17,21.08,19.45,20.96,298914,0
+DCO.US,D,20081031,000000,20.62,21,19.68,20.19,315636,0
+DCO.US,D,20081103,000000,20.18,20.59,18.31,19.71,229009,0
+DCO.US,D,20081104,000000,19.73,20.59,19.11,19.72,270604,0
+DCO.US,D,20081105,000000,19.45,19.75,18.29,18.83,252084,0
+DCO.US,D,20081106,000000,18.75,19.25,18.24,18.81,309104,0
+DCO.US,D,20081107,000000,18.86,19.85,18.29,18.91,247426,0
+DCO.US,D,20081110,000000,19.21,20.53,17.91,18.01,193951,0
+DCO.US,D,20081111,000000,17.89,19.33,17.5,18.4,278859,0
+DCO.US,D,20081112,000000,18.16,18.55,16.75,16.8,265983,0
+DCO.US,D,20081113,000000,16.87,19.01,15.41,19.01,350599,0
+DCO.US,D,20081114,000000,18.01,18.27,15.61,15.63,423395,0
+DCO.US,D,20081117,000000,15.52,16.75,15.5,15.89,182155,0
+DCO.US,D,20081118,000000,15.97,16.71,14.94,15.4,213978,0
+DCO.US,D,20081119,000000,15.41,15.66,14.57,14.57,132124,0
+DCO.US,D,20081120,000000,14.41,15.1,13.76,13.82,119770,0
+DCO.US,D,20081121,000000,14.03,14.41,12.93,14.39,153713,0
+DCO.US,D,20081124,000000,14.54,15.28,13.86,14.79,236035,0
+DCO.US,D,20081125,000000,14.8,15.1,14.39,14.61,98760,0
+DCO.US,D,20081126,000000,14.05,16.01,14.05,16.01,83141,0
+DCO.US,D,20081128,000000,15.73,16.72,15.65,16.72,60969,0
+DCO.US,D,20081201,000000,16,16,13.98,14.02,147987,0
+DCO.US,D,20081202,000000,13.83,15.56,13.73,15.47,161447,0
+DCO.US,D,20081203,000000,14.89,17.38,14.87,16.5,196963,0
+DCO.US,D,20081204,000000,16.01,17.57,15.42,16.05,140927,0
+DCO.US,D,20081205,000000,15.92,17.4,15.35,16.97,115798,0
+DCO.US,D,20081208,000000,17.27,18.63,16.76,17.67,110710,0
+DCO.US,D,20081209,000000,17.19,19.16,16.87,17.39,95323,0
+DCO.US,D,20081210,000000,18.47,19.65,17.72,19.19,104544,0
+DCO.US,D,20081211,000000,18.94,19.23,16.87,17.63,82914,0
+DCO.US,D,20081212,000000,17.12,18.76,16.22,18.67,75213,0
+DCO.US,D,20081215,000000,18.74,18.74,16.94,17.47,64483,0
+DCO.US,D,20081216,000000,17.58,19.37,17.19,19.25,87525,0
+DCO.US,D,20081217,000000,16.2,18.27,16.2,17.19,139781,0
+DCO.US,D,20081218,000000,17.26,18.14,17.04,17.97,93218,0
+DCO.US,D,20081219,000000,18.01,19.47,17.42,17.77,147145,0
+DCO.US,D,20081222,000000,17.91,17.91,16.44,17.02,63732,0
+DCO.US,D,20081223,000000,17.09,17.88,16.86,16.95,70567,0
+DCO.US,D,20081224,000000,16.78,17.52,16.26,17.49,51073,0
+DCO.US,D,20081226,000000,17.5,17.5,16.44,17.05,61391,0
+DCO.US,D,20081229,000000,16.9,17.18,14.92,15.5,153382,0
+DCO.US,D,20081230,000000,15.69,16.34,15.35,16.34,114471,0
+DCO.US,D,20081231,000000,16.33,17.1,15.99,16.7,148783,0
+DCO.US,D,20090102,000000,17.01,18.11,17.01,17.75,102925,0
+DCO.US,D,20090105,000000,17.8,18.35,17.06,18.19,57671,0
+DCO.US,D,20090106,000000,18.48,20.23,18.48,19.48,106822,0
+DCO.US,D,20090107,000000,18.87,19.89,18.54,19.11,72444,0
+DCO.US,D,20090108,000000,18.77,19.32,18.09,19.22,96429,0
+DCO.US,D,20090109,000000,19.13,19.13,17.63,18.27,74632,0
+DCO.US,D,20090112,000000,18.23,18.23,17.49,17.72,47185,0
+DCO.US,D,20090113,000000,17.75,17.89,16.64,17.16,53787,0
+DCO.US,D,20090114,000000,16.84,17.38,15.98,16.49,122631,0
+DCO.US,D,20090115,000000,16.45,17.6,15.79,17.55,65967,0
+DCO.US,D,20090116,000000,17.46,17.75,17.14,17.58,47833,0
+DCO.US,D,20090120,000000,17.23,17.51,15.88,15.88,76239,0
+DCO.US,D,20090121,000000,16.23,18.38,16.16,18.36,55133,0
+DCO.US,D,20090122,000000,17.52,17.66,15.95,16.17,59724,0
+DCO.US,D,20090123,000000,15.73,17.74,15.65,16.46,82109,0
+DCO.US,D,20090126,000000,16.52,18.24,16.52,18.02,48640,0
+DCO.US,D,20090127,000000,18,18.89,17.81,18.34,40159,0
+DCO.US,D,20090128,000000,18.61,20.12,18.37,19.25,111140,0
+DCO.US,D,20090129,000000,19.19,19.72,18.76,18.76,56437,0
+DCO.US,D,20090130,000000,19.19,19.7,18.81,18.94,36892,0
+DCO.US,D,20090202,000000,18.72,19.05,17.83,18.73,54356,0
+DCO.US,D,20090203,000000,18.86,18.95,18.3,18.8,69632,0
+DCO.US,D,20090204,000000,18.86,19.24,17.4,17.89,52100,0
+DCO.US,D,20090205,000000,17.89,20.14,17.89,20.02,102344,0
+DCO.US,D,20090206,000000,19.9,20.63,19.4,19.96,105453,0
+DCO.US,D,20090209,000000,19.8,19.98,19.2,19.44,37104,0
+DCO.US,D,20090210,000000,19.32,19.8,18.33,18.5,48140,0
+DCO.US,D,20090211,000000,18.56,19.11,18.4,18.57,15812,0
+DCO.US,D,20090212,000000,18.22,19.15,18.13,18.5,37330,0
+DCO.US,D,20090213,000000,18.59,19.25,18.57,18.64,44341,0
+DCO.US,D,20090217,000000,18,18.23,16.84,17.28,43214,0
+DCO.US,D,20090218,000000,17.43,17.87,16.73,16.77,34320,0
+DCO.US,D,20090219,000000,16.87,16.96,15.96,16.57,32317,0
+DCO.US,D,20090220,000000,16.26,16.35,15.57,15.86,95635,0
+DCO.US,D,20090223,000000,14.72,15.24,12.92,13.43,272757,0
+DCO.US,D,20090224,000000,13.05,13.49,12.1,13.29,156207,0
+DCO.US,D,20090225,000000,12.88,13.2,12.07,12.74,153484,0
+DCO.US,D,20090226,000000,12.81,12.81,12.05,12.25,110474,0
+DCO.US,D,20090227,000000,12.05,13.54,11.92,12.72,121404,0
+DCO.US,D,20090302,000000,12.22,12.32,11.45,12.17,203150,0
+DCO.US,D,20090303,000000,12.54,13.42,12.38,13.03,132524,0
+DCO.US,D,20090304,000000,13.19,13.55,12.59,13.21,102192,0
+DCO.US,D,20090305,000000,13.11,13.6,12.53,12.63,183872,0
+DCO.US,D,20090306,000000,12.54,12.97,10.93,11.96,184667,0
+DCO.US,D,20090309,000000,11.91,12.35,11.53,11.68,79348,0
+DCO.US,D,20090310,000000,12.09,14.74,11.87,14.28,119935,0
+DCO.US,D,20090311,000000,14.32,14.47,12.9,12.9,205792,0
+DCO.US,D,20090312,000000,12.86,14.91,12.45,14.64,232782,0
+DCO.US,D,20090313,000000,14.69,14.71,14.14,14.61,79043,0
+DCO.US,D,20090316,000000,14.74,15.76,14.09,14.75,97420,0
+DCO.US,D,20090317,000000,14.9,15.65,14.25,15.65,98775,0
+DCO.US,D,20090318,000000,15.51,16.05,14.74,15.59,67002,0
+DCO.US,D,20090319,000000,15.82,16.07,15.12,15.34,58496,0
+DCO.US,D,20090320,000000,15.51,15.51,13.57,13.72,109419,0
+DCO.US,D,20090323,000000,14.12,15.85,14.12,15.83,70078,0
+DCO.US,D,20090324,000000,15.37,15.52,14.41,14.58,72568,0
+DCO.US,D,20090325,000000,14.8,15.76,14.12,15.22,74421,0
+DCO.US,D,20090326,000000,15.54,16.07,15.06,15.83,77933,0
+DCO.US,D,20090327,000000,15.55,15.72,14.68,14.73,54884,0
+DCO.US,D,20090330,000000,14.52,14.52,13.26,13.95,72293,0
+DCO.US,D,20090331,000000,14.19,15.14,13.79,14.54,72174,0
+DCO.US,D,20090401,000000,14.07,15.21,13.64,15.1,60664,0
+DCO.US,D,20090402,000000,15.47,16.96,15.47,16.16,81747,0
+DCO.US,D,20090403,000000,16.13,16.61,15.91,16.45,25799,0
+DCO.US,D,20090406,000000,16.07,16.07,15.05,15.71,79878,0
+DCO.US,D,20090407,000000,15.49,16.24,14.92,14.96,71601,0
+DCO.US,D,20090408,000000,15.26,15.57,14.44,15.54,45119,0
+DCO.US,D,20090409,000000,16.01,16.64,15.84,16.29,66710,0
+DCO.US,D,20090413,000000,16.24,16.45,15.64,16.35,82807,0
+DCO.US,D,20090414,000000,16.23,16.23,14.54,14.67,110612,0
+DCO.US,D,20090415,000000,14.71,16.36,14.66,16.33,93894,0
+DCO.US,D,20090416,000000,16.44,16.44,15.21,16.08,136057,0
+DCO.US,D,20090417,000000,16.18,16.96,16.18,16.56,62332,0
+DCO.US,D,20090420,000000,15.93,16.03,14.48,15.76,215641,0
+DCO.US,D,20090421,000000,15.86,17.51,15.73,17.22,172384,0
+DCO.US,D,20090422,000000,17.09,18.6,16.93,17.25,96180,0
+DCO.US,D,20090423,000000,17.08,17.4,15.63,17.06,78128,0
+DCO.US,D,20090424,000000,17.31,18.15,16.78,17.65,113998,0
+DCO.US,D,20090427,000000,17.22,17.52,16.34,16.77,129402,0
+DCO.US,D,20090428,000000,16.67,17.63,16.4,17.11,94391,0
+DCO.US,D,20090429,000000,17.33,18.61,16.92,17.98,63545,0
+DCO.US,D,20090430,000000,18.09,18.94,17.3,17.32,76606,0
+DCO.US,D,20090501,000000,17.32,18.47,16.91,18.19,126568,0
+DCO.US,D,20090504,000000,19.48,21.43,19.29,19.8,150442,0
+DCO.US,D,20090505,000000,19.89,19.89,17.25,17.91,172038,0
+DCO.US,D,20090506,000000,18.24,18.36,17.06,17.15,132106,0
+DCO.US,D,20090507,000000,17.55,17.64,16.41,16.7,175243,0
+DCO.US,D,20090508,000000,17.2,17.9,16.61,17.9,84405,0
+DCO.US,D,20090511,000000,17.44,17.48,16.31,16.79,77181,0
+DCO.US,D,20090512,000000,16.97,17.01,16,16.61,99048,0
+DCO.US,D,20090513,000000,16.22,16.53,15.79,16.1,94019,0
+DCO.US,D,20090514,000000,16.28,17.3,15.92,16.56,81299,0
+DCO.US,D,20090515,000000,16.41,16.5,16.03,16.25,52063,0
+DCO.US,D,20090518,000000,16.58,16.88,16.29,16.83,60246,0
+DCO.US,D,20090519,000000,16.5,17.74,16.18,17.12,91748,0
+DCO.US,D,20090520,000000,17.1,17.95,17.08,17.39,98740,0
+DCO.US,D,20090521,000000,16.98,18.28,16.9,18.18,129346,0
+DCO.US,D,20090522,000000,18.05,18.49,17.58,17.77,93945,0
+DCO.US,D,20090526,000000,17.5,19.54,17.5,19.34,85008,0
+DCO.US,D,20090527,000000,19.07,19.38,18.01,18.1,122196,0
+DCO.US,D,20090528,000000,18.24,19.14,17.92,18.76,65155,0
+DCO.US,D,20090529,000000,18.78,19.01,18.03,19.01,289664,0
+DCO.US,D,20090601,000000,19.25,21.44,19.25,20.18,86325,0
+DCO.US,D,20090602,000000,19.84,20.16,19.63,19.91,88971,0
+DCO.US,D,20090603,000000,19.63,19.88,19.21,19.55,90097,0
+DCO.US,D,20090604,000000,19.6,20.32,18.9,20.22,81577,0
+DCO.US,D,20090605,000000,20.49,20.86,20.11,20.16,134184,0
+DCO.US,D,20090608,000000,20.3,20.3,19.45,20.04,78994,0
+DCO.US,D,20090609,000000,20.12,20.19,19.39,19.49,51972,0
+DCO.US,D,20090610,000000,19.65,20.08,18.55,19.78,77815,0
+DCO.US,D,20090611,000000,19.91,20.16,18.89,18.96,100217,0
+DCO.US,D,20090612,000000,18.85,19.14,18.57,19.13,42391,0
+DCO.US,D,20090615,000000,18.59,18.6,18.08,18.21,80985,0
+DCO.US,D,20090616,000000,18.62,18.8,17.53,17.8,68392,0
+DCO.US,D,20090617,000000,17.8,20.26,17.45,18.48,135329,0
+DCO.US,D,20090618,000000,18.39,19.22,18.33,18.92,25287,0
+DCO.US,D,20090619,000000,19.23,19.4,18.85,19.05,115426,0
+DCO.US,D,20090622,000000,18.93,18.93,17.53,17.8,77534,0
+DCO.US,D,20090623,000000,17.91,18.1,16.86,17.23,98819,0
+DCO.US,D,20090624,000000,17.38,18.24,17.38,17.72,80416,0
+DCO.US,D,20090625,000000,17.49,18.98,17.46,18.6,115832,0
+DCO.US,D,20090626,000000,18.3,19.12,18.2,18.96,174157,0
+DCO.US,D,20090629,000000,18.75,19.28,18.01,18.23,79285,0
+DCO.US,D,20090630,000000,18.19,19.25,18.01,18.79,67906,0
+DCO.US,D,20090701,000000,18.92,19.03,18.08,18.29,148889,0
+DCO.US,D,20090702,000000,17.9,18.26,17.5,17.8,64632,0
+DCO.US,D,20090706,000000,17.86,18.06,17.33,17.97,86417,0
+DCO.US,D,20090707,000000,18.12,18.32,17.49,17.65,120167,0
+DCO.US,D,20090708,000000,17.7,17.72,16.88,17.51,80671,0
+DCO.US,D,20090709,000000,17.74,17.74,16.86,17.22,55078,0
+DCO.US,D,20090710,000000,17.04,18.28,16.86,17.98,85731,0
+DCO.US,D,20090713,000000,18.03,18.5,17.61,18.18,136667,0
+DCO.US,D,20090714,000000,18.11,18.18,17.68,17.99,62319,0
+DCO.US,D,20090715,000000,18.33,18.41,17.88,18,90538,0
+DCO.US,D,20090716,000000,17.92,18.27,17.79,17.99,58257,0
+DCO.US,D,20090717,000000,17.89,17.94,17.22,17.52,78946,0
+DCO.US,D,20090720,000000,17.59,17.59,16.85,17.1,62113,0
+DCO.US,D,20090721,000000,17.17,17.55,16.92,17.42,48096,0
+DCO.US,D,20090722,000000,17.36,18.12,17.25,17.77,59758,0
+DCO.US,D,20090723,000000,17.67,18.06,17.5,17.94,40088,0
+DCO.US,D,20090724,000000,17.8,17.9,17.08,17.36,54461,0
+DCO.US,D,20090727,000000,17.31,17.83,17.17,17.31,66628,0
+DCO.US,D,20090728,000000,17.24,17.93,17.22,17.63,170878,0
+DCO.US,D,20090729,000000,17.39,17.65,17.24,17.3,28562,0
+DCO.US,D,20090730,000000,17.64,17.87,17.38,17.46,72366,0
+DCO.US,D,20090731,000000,17.32,17.67,17.22,17.28,90559,0
+DCO.US,D,20090803,000000,17.03,17.03,13.5,15.66,476578,0
+DCO.US,D,20090804,000000,15.52,16.33,15.46,15.75,218073,0
+DCO.US,D,20090805,000000,15.75,15.76,15.27,15.37,110424,0
+DCO.US,D,20090806,000000,15.38,16.03,15.16,15.92,86916,0
+DCO.US,D,20090807,000000,16.17,16.75,15.96,16.66,69849,0
+DCO.US,D,20090810,000000,16.58,16.97,16.54,16.86,52844,0
+DCO.US,D,20090811,000000,16.7,17.22,16.55,16.84,95939,0
+DCO.US,D,20090812,000000,16.81,17.3,16.81,16.96,78370,0
+DCO.US,D,20090813,000000,17.04,17.72,16.7,17.55,84001,0
+DCO.US,D,20090814,000000,17.55,17.55,17.04,17.28,99581,0
+DCO.US,D,20090817,000000,17.2,17.5,16.89,17.37,47306,0
+DCO.US,D,20090818,000000,17.58,17.7,17.36,17.43,85723,0
+DCO.US,D,20090819,000000,17.1,17.58,17.1,17.5,74873,0
+DCO.US,D,20090820,000000,17.4,17.84,17.39,17.71,45110,0
+DCO.US,D,20090821,000000,17.94,19.02,17.78,18.74,62235,0
+DCO.US,D,20090824,000000,18.86,19.85,18.53,18.92,63989,0
+DCO.US,D,20090825,000000,18.95,19.15,18.62,19.08,184622,0
+DCO.US,D,20090826,000000,18.95,19,17.92,18.56,127071,0
+DCO.US,D,20090827,000000,18.49,19.02,18.1,18.6,34403,0
+DCO.US,D,20090828,000000,18.75,18.83,18.14,18.4,30865,0
+DCO.US,D,20090831,000000,18.12,18.23,17.78,18.06,80014,0
+DCO.US,D,20090901,000000,17.86,18.36,17.58,18.02,62071,0
+DCO.US,D,20090902,000000,18.01,18.03,17.53,17.68,22753,0
+DCO.US,D,20090903,000000,17.77,17.86,17.5,17.85,68299,0
+DCO.US,D,20090904,000000,17.77,18.08,17.52,18,70286,0
+DCO.US,D,20090908,000000,18.24,19.15,18,19.07,130434,0
+DCO.US,D,20090909,000000,19.15,19.73,18.95,19.4,62626,0
+DCO.US,D,20090910,000000,19.32,19.99,18.95,19.59,38236,0
+DCO.US,D,20090911,000000,19.42,19.67,18.41,18.52,81639,0
+DCO.US,D,20090914,000000,18.33,18.95,18.33,18.54,50003,0
+DCO.US,D,20090915,000000,18.71,19.43,18.42,19.4,45373,0
+DCO.US,D,20090916,000000,19.35,19.64,19.19,19.46,34847,0
+DCO.US,D,20090917,000000,19.37,20.33,19.37,20.17,43094,0
+DCO.US,D,20090918,000000,20.24,21.12,20.2,20.4,86417,0
+DCO.US,D,20090921,000000,20.25,20.58,20.15,20.27,24230,0
+DCO.US,D,20090922,000000,20.4,20.5,20.2,20.21,28260,0
+DCO.US,D,20090923,000000,20.31,20.54,20.03,20.07,80524,0
+DCO.US,D,20090924,000000,19.95,19.95,19.43,19.72,33136,0
+DCO.US,D,20090925,000000,19.59,19.84,18.91,19.05,44616,0
+DCO.US,D,20090928,000000,19.11,19.72,19.01,19.58,60702,0
+DCO.US,D,20090929,000000,19.48,19.85,19.2,19.37,23412,0
+DCO.US,D,20090930,000000,19.37,19.41,18.86,18.91,40942,0
+DCO.US,D,20091001,000000,18.66,18.96,18.59,18.71,43412,0
+DCO.US,D,20091002,000000,18.43,18.78,18.43,18.57,21544,0
+DCO.US,D,20091005,000000,18.63,18.75,18.45,18.55,33768,0
+DCO.US,D,20091006,000000,18.64,19.33,18.57,19.16,15537,0
+DCO.US,D,20091007,000000,19,19.09,18.82,19,33985,0
+DCO.US,D,20091008,000000,19.23,19.38,19.09,19.14,35040,0
+DCO.US,D,20091009,000000,19.14,19.52,19.11,19.44,19097,0
+DCO.US,D,20091012,000000,19.48,19.48,19.05,19.18,19700,0
+DCO.US,D,20091013,000000,19.07,19.4,18.82,19.4,14309,0
+DCO.US,D,20091014,000000,19.65,20.04,19.61,19.76,28049,0
+DCO.US,D,20091015,000000,19.64,19.81,19.02,19.65,32039,0
+DCO.US,D,20091016,000000,19.5,19.7,19.21,19.64,23200,0
+DCO.US,D,20091019,000000,19.79,19.98,19.49,19.74,9663,0
+DCO.US,D,20091020,000000,19.76,20.1,18.99,19.12,29244,0
+DCO.US,D,20091021,000000,19.11,19.95,18.98,19.13,45546,0
+DCO.US,D,20091022,000000,19.15,19.85,18.72,19.47,35664,0
+DCO.US,D,20091023,000000,19.57,19.57,18.53,18.63,31281,0
+DCO.US,D,20091026,000000,18.6,18.95,17.14,17.41,43322,0
+DCO.US,D,20091027,000000,17.37,18.06,17.37,17.54,21668,0
+DCO.US,D,20091028,000000,17.49,17.56,16.9,17,19769,0
+DCO.US,D,20091029,000000,16.76,17.62,16.76,17.5,33937,0
+DCO.US,D,20091030,000000,17.42,17.42,16.9,17.02,56702,0
+DCO.US,D,20091102,000000,17.1,18.05,17.03,17.3,82889,0
+DCO.US,D,20091103,000000,17.18,18.75,17.18,18.7,66272,0
+DCO.US,D,20091104,000000,18.78,18.96,18.38,18.49,46517,0
+DCO.US,D,20091105,000000,18.76,19.24,18.68,19.03,32297,0
+DCO.US,D,20091106,000000,18.86,19.1,18.42,18.61,33208,0
+DCO.US,D,20091109,000000,18.77,19.36,18.6,19.15,62717,0
+DCO.US,D,20091110,000000,18.97,19.27,18.87,18.99,15681,0
+DCO.US,D,20091111,000000,19.22,19.82,19.11,19.46,23437,0
+DCO.US,D,20091112,000000,19.51,19.91,18.28,18.31,36488,0
+DCO.US,D,20091113,000000,18.45,19.82,18,19.15,20519,0
+DCO.US,D,20091116,000000,19.44,20.07,19.44,19.98,26236,0
+DCO.US,D,20091117,000000,19.96,20.68,19.51,20.41,22537,0
+DCO.US,D,20091118,000000,20.39,20.39,20.06,20.21,9459,0
+DCO.US,D,20091119,000000,19.94,19.94,18.61,19.13,30647,0
+DCO.US,D,20091120,000000,19.02,19.23,18.46,19.01,26041,0
+DCO.US,D,20091123,000000,19.3,19.89,19.3,19.89,28108,0
+DCO.US,D,20091124,000000,19.41,19.89,18.79,19.78,29993,0
+DCO.US,D,20091125,000000,19.95,19.95,19.44,19.73,15027,0
+DCO.US,D,20091127,000000,18.87,19.04,18.42,18.58,19599,0
+DCO.US,D,20091130,000000,18.66,18.69,18.06,18.65,38080,0
+DCO.US,D,20091201,000000,18.91,18.91,18.53,18.67,14726,0
+DCO.US,D,20091202,000000,18.68,18.91,18.33,18.59,19417,0
+DCO.US,D,20091203,000000,18.73,20.19,18.47,18.51,45380,0
+DCO.US,D,20091204,000000,19.02,19.3,18.4,18.88,40002,0
+DCO.US,D,20091207,000000,18.93,18.97,18.5,18.88,23203,0
+DCO.US,D,20091208,000000,18.66,18.9,18.5,18.5,17603,0
+DCO.US,D,20091209,000000,18.57,18.71,18.13,18.29,29481,0
+DCO.US,D,20091210,000000,18.33,18.33,17.52,17.66,56996,0
+DCO.US,D,20091211,000000,17.85,18.14,17.71,17.85,15792,0
+DCO.US,D,20091214,000000,18.03,18.23,17.74,18.22,7784,0
+DCO.US,D,20091215,000000,18.1,18.35,17.91,18,45084,0
+DCO.US,D,20091216,000000,18.19,18.29,17.74,17.95,31514,0
+DCO.US,D,20091217,000000,17.75,17.96,17.48,17.77,33638,0
+DCO.US,D,20091218,000000,17.99,17.99,16.89,17.72,78636,0
+DCO.US,D,20091221,000000,17.79,18.08,17.32,17.43,26539,0
+DCO.US,D,20091222,000000,17.42,17.46,17.09,17.21,35757,0
+DCO.US,D,20091223,000000,17.29,17.85,17.21,17.78,40280,0
+DCO.US,D,20091224,000000,17.9,18.3,17.9,18.07,37616,0
+DCO.US,D,20091228,000000,18.1,18.31,18.05,18.22,13329,0
+DCO.US,D,20091229,000000,18.22,18.3,17.94,18.15,7449,0
+DCO.US,D,20091230,000000,18,18.4,17.98,18.4,27798,0
+DCO.US,D,20091231,000000,18.44,19.08,18.44,18.71,30071,0
+DCO.US,D,20100104,000000,19.06,19.23,18.54,19.01,53855,0
+DCO.US,D,20100105,000000,19,19.28,18.48,18.49,36359,0
+DCO.US,D,20100106,000000,18.52,18.84,18.34,18.5,32406,0
+DCO.US,D,20100107,000000,18.52,18.97,18.15,18.89,27445,0
+DCO.US,D,20100108,000000,18.78,19.07,18.57,18.83,20559,0
+DCO.US,D,20100111,000000,19.02,19.02,18.34,18.56,124279,0
+DCO.US,D,20100112,000000,18.44,18.44,18.17,18.23,36463,0
+DCO.US,D,20100113,000000,18.38,18.56,18.24,18.37,88674,0
+DCO.US,D,20100114,000000,18.29,18.55,18.01,18.26,108868,0
+DCO.US,D,20100115,000000,18.45,18.5,17.8,18.1,64890,0
+DCO.US,D,20100119,000000,18.09,18.4,17.93,18.25,70226,0
+DCO.US,D,20100120,000000,18.08,18.45,17.83,18.33,65332,0
+DCO.US,D,20100121,000000,18.35,18.57,17.66,17.95,75333,0
+DCO.US,D,20100122,000000,17.9,18.09,17.73,18,59690,0
+DCO.US,D,20100125,000000,18.15,18.15,17.72,17.97,40125,0
+DCO.US,D,20100126,000000,17.84,17.96,17.73,17.92,24316,0
+DCO.US,D,20100127,000000,17.75,18.08,17.75,17.96,42927,0
+DCO.US,D,20100128,000000,18.15,18.45,17.77,17.94,148168,0
+DCO.US,D,20100129,000000,17.44,18.1,17.44,17.98,43619,0
+DCO.US,D,20100201,000000,18.21,18.22,17.69,17.78,35388,0
+DCO.US,D,20100202,000000,17.74,17.97,17.6,17.77,80235,0
+DCO.US,D,20100203,000000,17.72,17.9,17.43,17.51,73913,0
+DCO.US,D,20100204,000000,17.6,17.6,16.53,16.72,85186,0
+DCO.US,D,20100205,000000,16.77,17.35,16.45,16.99,46694,0
+DCO.US,D,20100208,000000,16.99,17.15,16.24,16.35,58586,0
+DCO.US,D,20100209,000000,16.59,17.14,16.41,16.82,47762,0
+DCO.US,D,20100210,000000,16.64,16.76,16.46,16.61,54912,0
+DCO.US,D,20100211,000000,16.51,17.08,16.51,17,59994,0
+DCO.US,D,20100212,000000,16.77,17.06,16.72,16.86,17615,0
+DCO.US,D,20100216,000000,17.02,17.43,16.95,17.05,42089,0
+DCO.US,D,20100217,000000,17.14,17.44,17.1,17.21,23031,0
+DCO.US,D,20100218,000000,17.19,17.36,17.06,17.28,52100,0
+DCO.US,D,20100219,000000,17.3,17.57,17.2,17.49,103113,0
+DCO.US,D,20100222,000000,17.4,17.5,17.23,17.23,211837,0
+DCO.US,D,20100223,000000,17.11,17.11,16.44,16.74,193734,0
+DCO.US,D,20100224,000000,16.8,17.14,16.78,16.88,83997,0
+DCO.US,D,20100225,000000,16.64,17.56,16.64,17.56,230947,0
+DCO.US,D,20100226,000000,17.59,17.94,17.12,17.49,151539,0
+DCO.US,D,20100301,000000,17.6,18.9,17.59,18.26,148454,0
+DCO.US,D,20100302,000000,18.35,19.15,18.35,18.95,82941,0
+DCO.US,D,20100303,000000,18.95,19.28,18.85,19.2,73075,0
+DCO.US,D,20100304,000000,19.3,19.42,18.9,19.25,38474,0
+DCO.US,D,20100305,000000,19.35,19.59,19.25,19.57,55596,0
+DCO.US,D,20100308,000000,19.62,19.62,19.36,19.37,62808,0
+DCO.US,D,20100309,000000,19.26,19.88,19.26,19.83,42472,0
+DCO.US,D,20100310,000000,19.88,20.09,19.83,19.92,43705,0
+DCO.US,D,20100311,000000,19.82,20.29,19.69,20.15,94430,0
+DCO.US,D,20100312,000000,20.19,20.3,19.86,20.15,62539,0
+DCO.US,D,20100315,000000,20.16,20.16,19.85,20.07,121578,0
+DCO.US,D,20100316,000000,20.17,20.35,20,20.3,43925,0
+DCO.US,D,20100317,000000,20.41,20.55,20.2,20.25,21410,0
+DCO.US,D,20100318,000000,20.21,20.35,20.21,20.28,50122,0
+DCO.US,D,20100319,000000,20.42,20.86,20.21,20.83,186559,0
+DCO.US,D,20100322,000000,20.75,21.1,20.75,20.95,71030,0
+DCO.US,D,20100323,000000,20.98,21.43,20.91,21.2,59953,0
+DCO.US,D,20100324,000000,21.17,21.28,20.88,21.05,45213,0
+DCO.US,D,20100325,000000,21.29,21.47,20.87,20.91,46246,0
+DCO.US,D,20100326,000000,20.96,21.46,20.96,21.27,64997,0
+DCO.US,D,20100329,000000,21.44,21.75,21.28,21.39,34395,0
+DCO.US,D,20100330,000000,21.49,21.74,21.03,21.4,28804,0
+DCO.US,D,20100331,000000,21.38,21.77,21,21.01,67585,0
+DCO.US,D,20100401,000000,21.2,21.48,21.04,21.47,74444,0
+DCO.US,D,20100405,000000,21.49,21.95,21.49,21.93,75238,0
+DCO.US,D,20100406,000000,21.76,22,21.6,21.9,87253,0
+DCO.US,D,20100407,000000,21.73,22.1,21.73,22.02,44752,0
+DCO.US,D,20100408,000000,21.99,22.14,21.87,21.91,146238,0
+DCO.US,D,20100409,000000,21.97,22.15,21.77,22.08,20888,0
+DCO.US,D,20100412,000000,22.16,22.82,22.16,22.65,74002,0
+DCO.US,D,20100413,000000,22.53,22.58,22.29,22.4,27789,0
+DCO.US,D,20100414,000000,22.61,22.96,22.6,22.82,56377,0
+DCO.US,D,20100415,000000,22.88,22.92,22.77,22.85,32736,0
+DCO.US,D,20100416,000000,22.85,23.21,22.73,23.01,57482,0
+DCO.US,D,20100419,000000,22.77,23.51,22.77,23.21,54054,0
+DCO.US,D,20100420,000000,23.93,23.96,23.44,23.75,56088,0
+DCO.US,D,20100421,000000,23.8,24.01,23.37,23.47,62713,0
+DCO.US,D,20100422,000000,23.2,24.24,23.03,24.17,36707,0
+DCO.US,D,20100423,000000,24.17,24.17,23.55,23.64,45150,0
+DCO.US,D,20100426,000000,23.55,24.13,23.55,23.67,38206,0
+DCO.US,D,20100427,000000,23.6,24.02,23.29,23.69,60159,0
+DCO.US,D,20100428,000000,23.76,23.89,23.38,23.42,32915,0
+DCO.US,D,20100429,000000,23.64,24.3,23.58,23.98,62601,0
+DCO.US,D,20100430,000000,23.93,23.99,22.79,22.89,87334,0
+DCO.US,D,20100503,000000,22.91,23.95,22.71,23.74,56649,0
+DCO.US,D,20100504,000000,22.21,22.57,20.87,22.35,137307,0
+DCO.US,D,20100505,000000,22.28,22.38,21.54,21.81,164452,0
+DCO.US,D,20100506,000000,21.97,22.02,21.16,21.46,124868,0
+DCO.US,D,20100507,000000,21.34,21.41,19.98,20.35,102746,0
+DCO.US,D,20100510,000000,21.51,21.6,20.5,20.75,104954,0
+DCO.US,D,20100511,000000,20.43,20.96,20.43,20.75,131810,0
+DCO.US,D,20100512,000000,20.77,21.85,20.75,21.74,69370,0
+DCO.US,D,20100513,000000,21.73,22.39,21.42,21.64,81655,0
+DCO.US,D,20100514,000000,21.33,21.63,20.55,21.09,129504,0
+DCO.US,D,20100517,000000,21.24,21.38,20.78,21.09,81023,0
+DCO.US,D,20100518,000000,21.43,21.75,20.98,21.06,94060,0
+DCO.US,D,20100519,000000,20.91,20.99,20.5,20.91,90132,0
+DCO.US,D,20100520,000000,20.89,20.95,19.53,19.79,186183,0
+DCO.US,D,20100521,000000,19.43,20.39,19.37,20.01,113949,0
+DCO.US,D,20100524,000000,20.09,20.13,19.5,19.53,64382,0
+DCO.US,D,20100525,000000,19.04,19.4,18.9,19.34,87228,0
+DCO.US,D,20100526,000000,19.54,20,19.21,19.23,67928,0
+DCO.US,D,20100527,000000,19.71,20.12,19.45,20.08,58965,0
+DCO.US,D,20100528,000000,19.92,20.21,19.52,19.77,126089,0
+DCO.US,D,20100601,000000,19.51,19.51,18.79,18.88,98715,0
+DCO.US,D,20100602,000000,19.21,19.33,18.93,19.15,84063,0
+DCO.US,D,20100603,000000,19.28,19.51,18.9,19.34,52490,0
+DCO.US,D,20100604,000000,18.82,18.97,18.36,18.41,66744,0
+DCO.US,D,20100607,000000,18.47,18.5,17.59,17.74,44616,0
+DCO.US,D,20100608,000000,17.73,17.88,17.08,17.57,79661,0
+DCO.US,D,20100609,000000,17.78,17.99,17.57,17.78,49641,0
+DCO.US,D,20100610,000000,18.1,18.46,17.91,18.44,65200,0
+DCO.US,D,20100611,000000,18.21,18.49,18.01,18.34,94957,0
+DCO.US,D,20100614,000000,18.56,18.8,18.09,18.3,59649,0
+DCO.US,D,20100615,000000,18.33,19.26,18.3,19.11,106131,0
+DCO.US,D,20100616,000000,19,19.44,19,19.17,89571,0
+DCO.US,D,20100617,000000,19.18,19.23,18.5,18.7,45726,0
+DCO.US,D,20100618,000000,18.83,18.91,18.4,18.43,82244,0
+DCO.US,D,20100621,000000,18.66,18.7,18.3,18.44,75276,0
+DCO.US,D,20100622,000000,18.45,18.5,18.11,18.13,104674,0
+DCO.US,D,20100623,000000,18.16,18.37,17.99,18.04,33797,0
+DCO.US,D,20100624,000000,17.93,18.05,17.63,17.68,48422,0
+DCO.US,D,20100625,000000,17.72,18.61,17.64,18.37,194199,0
+DCO.US,D,20100628,000000,18.41,18.78,18.25,18.35,34680,0
+DCO.US,D,20100629,000000,18.01,18.07,17.43,17.63,87316,0
+DCO.US,D,20100630,000000,17.65,17.75,17.01,17.1,74307,0
+DCO.US,D,20100701,000000,17.2,17.2,16.3,17.02,103081,0
+DCO.US,D,20100702,000000,17.18,17.18,16.68,16.91,53229,0
+DCO.US,D,20100706,000000,17.17,17.18,16.14,16.2,90194,0
+DCO.US,D,20100707,000000,16.32,16.61,16.04,16.61,86157,0
+DCO.US,D,20100708,000000,16.8,17.13,16.43,17.12,94248,0
+DCO.US,D,20100709,000000,17.14,17.39,16.83,17.39,52815,0
+DCO.US,D,20100712,000000,17.39,17.39,16.6,16.83,56236,0
+DCO.US,D,20100713,000000,17.09,17.77,16.95,17.7,77366,0
+DCO.US,D,20100714,000000,17.58,17.98,17.55,17.82,37967,0
+DCO.US,D,20100715,000000,17.82,17.98,17.25,17.42,65818,0
+DCO.US,D,20100716,000000,17.25,17.25,16.4,16.5,74375,0
+DCO.US,D,20100719,000000,16.59,16.81,16.21,16.75,51372,0
+DCO.US,D,20100720,000000,16.52,17.56,16.49,17.56,73059,0
+DCO.US,D,20100721,000000,17.72,18.08,17.61,17.91,115847,0
+DCO.US,D,20100722,000000,18.15,19.24,18.04,18.98,89041,0
+DCO.US,D,20100723,000000,18.84,19.91,18.69,19.82,63210,0
+DCO.US,D,20100726,000000,19.81,20.46,19.52,20.46,70455,0
+DCO.US,D,20100727,000000,20.7,20.85,20.3,20.6,65975,0
+DCO.US,D,20100728,000000,20.66,20.67,20.32,20.51,27685,0
+DCO.US,D,20100729,000000,20.78,20.78,20.12,20.43,40375,0
+DCO.US,D,20100730,000000,20.13,21.01,20.01,20.89,73809,0
+DCO.US,D,20100802,000000,21.36,21.36,20.63,20.73,44316,0
+DCO.US,D,20100803,000000,20.69,21.13,19.93,20.6,80051,0
+DCO.US,D,20100804,000000,20.77,21.43,20.53,21.21,68642,0
+DCO.US,D,20100805,000000,21.1,21.21,20.64,20.8,46151,0
+DCO.US,D,20100806,000000,20.45,20.83,19.91,20.21,62239,0
+DCO.US,D,20100809,000000,20.28,21.54,20.22,21.4,60358,0
+DCO.US,D,20100810,000000,21.2,21.39,20.53,20.53,81153,0
+DCO.US,D,20100811,000000,20.07,20.19,19.31,19.38,82108,0
+DCO.US,D,20100812,000000,19.01,19.33,18.77,19,59494,0
+DCO.US,D,20100813,000000,18.88,19.36,18.55,18.7,66954,0
+DCO.US,D,20100816,000000,18.67,19.56,18.42,18.93,74874,0
+DCO.US,D,20100817,000000,19.18,19.84,18.75,19.63,55178,0
+DCO.US,D,20100818,000000,19.55,19.99,18.95,19.03,84773,0
+DCO.US,D,20100819,000000,18.9,19.13,18.21,18.53,55726,0
+DCO.US,D,20100820,000000,18.46,19.01,18.34,18.97,60690,0
+DCO.US,D,20100823,000000,19.15,19.55,18.53,18.77,56611,0
+DCO.US,D,20100824,000000,18.46,18.93,18.18,18.54,74988,0
+DCO.US,D,20100825,000000,18.36,19.85,18.36,19.75,89278,0
+DCO.US,D,20100826,000000,19.88,20.18,19.39,19.41,72069,0
+DCO.US,D,20100827,000000,19.54,20.14,19.37,19.93,59560,0
+DCO.US,D,20100830,000000,19.79,20.03,19.2,19.38,88290,0
+DCO.US,D,20100831,000000,19.46,19.81,19.17,19.2,112366,0
+DCO.US,D,20100901,000000,19.62,20.37,19.53,20.37,77388,0
+DCO.US,D,20100902,000000,20.28,20.59,19.99,20.5,65487,0
+DCO.US,D,20100903,000000,20.68,20.95,20.55,20.89,36549,0
+DCO.US,D,20100907,000000,20.89,20.94,20.21,20.35,43569,0
+DCO.US,D,20100908,000000,20.47,21.58,20.36,21.15,64093,0
+DCO.US,D,20100909,000000,21.49,21.49,20.22,20.39,50681,0
+DCO.US,D,20100910,000000,20.67,21.11,20.18,20.61,60764,0
+DCO.US,D,20100913,000000,20.87,21.31,20.59,20.92,66873,0
+DCO.US,D,20100914,000000,20.91,21.6,20.67,21.4,79405,0
+DCO.US,D,20100915,000000,21.38,21.6,21.19,21.52,54684,0
+DCO.US,D,20100916,000000,21.43,21.77,21.36,21.55,70349,0
+DCO.US,D,20100917,000000,21.63,22.11,21.42,21.99,88782,0
+DCO.US,D,20100920,000000,22.08,22.68,22.08,22.58,72396,0
+DCO.US,D,20100921,000000,22.68,23.17,22.42,22.88,88025,0
+DCO.US,D,20100922,000000,22.95,23.07,22.16,22.26,74115,0
+DCO.US,D,20100923,000000,22,22.22,21.33,21.4,43026,0
+DCO.US,D,20100924,000000,21.74,22.11,21.49,22.11,45109,0
+DCO.US,D,20100927,000000,22.17,22.2,21.68,21.75,43318,0
+DCO.US,D,20100928,000000,21.87,22.17,21.17,21.93,47698,0
+DCO.US,D,20100929,000000,21.8,22.11,21.6,21.79,96993,0
+DCO.US,D,20100930,000000,22.01,22.21,21.55,21.78,79372,0
+DCO.US,D,20101001,000000,21.99,22.08,21.58,22.04,37484,0
+DCO.US,D,20101004,000000,21.89,22.18,20.96,21.12,39585,0
+DCO.US,D,20101005,000000,21.44,22.17,21.23,22.13,42333,0
+DCO.US,D,20101006,000000,22.14,22.61,21.92,22.41,35168,0
+DCO.US,D,20101007,000000,22.65,22.71,22.23,22.42,30099,0
+DCO.US,D,20101008,000000,22.36,22.56,22.07,22.27,41100,0
+DCO.US,D,20101011,000000,22.31,22.8,22.13,22.59,25232,0
+DCO.US,D,20101012,000000,22.45,22.61,22.1,22.42,23834,0
+DCO.US,D,20101013,000000,22.54,23.35,22.25,23.18,54286,0
+DCO.US,D,20101014,000000,23.21,23.27,22.57,22.76,25600,0
+DCO.US,D,20101015,000000,23.08,23.08,22.04,22.1,36081,0
+DCO.US,D,20101018,000000,22.21,22.72,21.91,22.7,22220,0
+DCO.US,D,20101019,000000,22.27,22.71,22.19,22.64,40156,0
+DCO.US,D,20101020,000000,22.85,23.44,22.85,23.29,18812,0
+DCO.US,D,20101021,000000,23.49,23.78,22.95,23.22,17794,0
+DCO.US,D,20101022,000000,23.25,23.54,23.08,23.19,8281,0
+DCO.US,D,20101025,000000,23.34,23.54,22.61,22.64,38633,0
+DCO.US,D,20101026,000000,22.43,22.58,22.21,22.33,26591,0
+DCO.US,D,20101027,000000,22.16,22.17,21.85,22.04,78258,0
+DCO.US,D,20101028,000000,22.31,22.31,21.54,21.57,50667,0
+DCO.US,D,20101029,000000,21.35,21.82,21.34,21.47,28490,0
+DCO.US,D,20101101,000000,21.65,22.07,21.6,22.02,82908,0
+DCO.US,D,20101102,000000,21.5,21.8,20.75,21.77,108936,0
+DCO.US,D,20101103,000000,21.76,22.26,21.44,21.79,36941,0
+DCO.US,D,20101104,000000,22.28,23.01,22.28,22.45,48205,0
+DCO.US,D,20101105,000000,22.57,23,22.57,22.85,45002,0
+DCO.US,D,20101108,000000,22.7,22.89,22.6,22.77,40083,0
+DCO.US,D,20101109,000000,22.78,22.81,21.76,21.91,33843,0
+DCO.US,D,20101110,000000,21.93,22.05,21.59,21.79,19040,0
+DCO.US,D,20101111,000000,21.53,21.62,21.22,21.33,36494,0
+DCO.US,D,20101112,000000,21.03,21.08,20.54,20.64,15650,0
+DCO.US,D,20101115,000000,20.7,21.52,20.5,21.28,37463,0
+DCO.US,D,20101116,000000,21.04,21.25,20.35,20.55,27876,0
+DCO.US,D,20101117,000000,20.47,20.58,20.18,20.27,11029,0
+DCO.US,D,20101118,000000,20.47,21.76,20.47,21.3,24408,0
+DCO.US,D,20101119,000000,21.12,21.17,20.75,20.92,32824,0
+DCO.US,D,20101122,000000,20.72,21.06,20.61,21.02,34499,0
+DCO.US,D,20101123,000000,20.69,21.35,20.4,21.23,40903,0
+DCO.US,D,20101124,000000,21.39,22.48,21.31,22.44,75001,0
+DCO.US,D,20101126,000000,22.28,22.41,22.27,22.3,8729,0
+DCO.US,D,20101129,000000,22.09,22.2,21.82,22.15,57125,0
+DCO.US,D,20101130,000000,21.83,22.45,21.83,22.38,64273,0
+DCO.US,D,20101201,000000,22.79,23.1,22.34,22.42,75686,0
+DCO.US,D,20101202,000000,22.38,22.61,22.32,22.41,28395,0
+DCO.US,D,20101203,000000,22.25,23.22,22.25,23.16,32139,0
+DCO.US,D,20101206,000000,23.05,23.05,22.63,22.9,21494,0
+DCO.US,D,20101207,000000,23.25,23.25,22.65,22.85,42150,0
+DCO.US,D,20101208,000000,22.85,22.91,22.59,22.7,48785,0
+DCO.US,D,20101209,000000,22.97,22.97,22.4,22.53,28794,0
+DCO.US,D,20101210,000000,22.5,22.67,22.32,22.6,46597,0
+DCO.US,D,20101213,000000,22.65,22.7,22.54,22.54,21479,0
+DCO.US,D,20101214,000000,22.68,22.83,22.47,22.68,19088,0
+DCO.US,D,20101215,000000,22.63,22.95,22.49,22.55,36975,0
+DCO.US,D,20101216,000000,22.68,22.86,22.49,22.55,35238,0
+DCO.US,D,20101217,000000,22.57,22.6,22.22,22.34,42074,0
+DCO.US,D,20101220,000000,22.55,22.84,21.08,22.69,103114,0
+DCO.US,D,20101221,000000,22.91,23,22.54,22.6,43649,0
+DCO.US,D,20101222,000000,22.71,22.8,22.45,22.47,29969,0
+DCO.US,D,20101223,000000,22.51,22.7,22.41,22.43,11921,0
+DCO.US,D,20101227,000000,22.31,22.62,22.31,22.57,15044,0
+DCO.US,D,20101228,000000,22.56,22.63,22.02,22.25,13149,0
+DCO.US,D,20101229,000000,22.27,22.27,21.75,21.78,15592,0
+DCO.US,D,20101230,000000,21.72,21.98,21.54,21.77,20441,0
+DCO.US,D,20101231,000000,21.72,21.91,21.57,21.78,17852,0
+DCO.US,D,20110103,000000,22.06,22.78,21.75,22.58,39532,0
+DCO.US,D,20110104,000000,22.58,22.7,22.2,22.57,77813,0
+DCO.US,D,20110105,000000,22.59,22.61,22.1,22.59,23630,0
+DCO.US,D,20110106,000000,22.56,22.69,22.32,22.44,30095,0
+DCO.US,D,20110107,000000,22.54,22.54,21.86,22.19,15840,0
+DCO.US,D,20110110,000000,22.05,22.24,21.86,21.92,33127,0
+DCO.US,D,20110111,000000,22.03,22.53,21.69,21.79,22516,0
+DCO.US,D,20110112,000000,21.98,22.09,21.74,21.98,25450,0
+DCO.US,D,20110113,000000,22.01,22.2,21.9,22.09,21295,0
+DCO.US,D,20110114,000000,22,22.1,21.91,21.98,17822,0
+DCO.US,D,20110118,000000,22.01,22.09,21.76,22.01,16805,0
+DCO.US,D,20110119,000000,21.93,22,21.75,21.76,30354,0
+DCO.US,D,20110120,000000,21.64,22.11,21.64,22,30494,0
+DCO.US,D,20110121,000000,22.14,22.39,21.92,22.01,27446,0
+DCO.US,D,20110124,000000,22.08,22.5,22.08,22.35,25699,0
+DCO.US,D,20110125,000000,22.21,22.77,22.04,22.49,25635,0
+DCO.US,D,20110126,000000,22.5,22.55,22.16,22.5,26974,0
+DCO.US,D,20110127,000000,22.55,22.8,22.33,22.44,63476,0
+DCO.US,D,20110128,000000,22.4,22.48,21.48,21.8,38381,0
+DCO.US,D,20110131,000000,21.91,22.1,21.82,21.96,44219,0
+DCO.US,D,20110201,000000,22.16,22.6,21.98,22.33,187669,0
+DCO.US,D,20110202,000000,22.4,22.53,21.98,22.06,12839,0
+DCO.US,D,20110203,000000,22.09,22.41,22,22.06,19369,0
+DCO.US,D,20110204,000000,21.93,22.16,21.82,22.11,23172,0
+DCO.US,D,20110207,000000,22.2,22.43,22.2,22.38,36653,0
+DCO.US,D,20110208,000000,22.28,22.39,21.97,22.36,64584,0
+DCO.US,D,20110209,000000,22.22,22.37,21.94,22.31,44177,0
+DCO.US,D,20110210,000000,22.02,22.36,21.86,22,55532,0
+DCO.US,D,20110211,000000,21.77,22.15,21.77,22.07,41641,0
+DCO.US,D,20110214,000000,22.12,22.23,21.82,22.12,28487,0
+DCO.US,D,20110215,000000,22.12,22.26,21.89,21.99,41189,0
+DCO.US,D,20110216,000000,21.85,22.17,21.85,22.04,32687,0
+DCO.US,D,20110218,000000,22.38,22.64,22.21,22.39,28269,0
+DCO.US,D,20110222,000000,21.85,22.21,21.18,21.81,81656,0
+DCO.US,D,20110223,000000,21.74,21.89,20.97,20.99,48007,0
+DCO.US,D,20110224,000000,21.07,22,21.07,21.91,49722,0
+DCO.US,D,20110225,000000,21.84,22.34,21.82,21.98,41514,0
+DCO.US,D,20110228,000000,22.12,22.56,22.12,22.37,33930,0
+DCO.US,D,20110301,000000,22.45,22.45,22.12,22.16,32962,0
+DCO.US,D,20110302,000000,22.23,22.5,22,22.24,53932,0
+DCO.US,D,20110303,000000,22.55,22.69,22.46,22.5,32692,0
+DCO.US,D,20110304,000000,22.57,22.58,22.28,22.47,31421,0
+DCO.US,D,20110307,000000,22.56,22.59,21.77,22.25,34446,0
+DCO.US,D,20110308,000000,22.25,23.08,22.17,22.9,42379,0
+DCO.US,D,20110309,000000,22.99,23.09,22.6,22.62,42545,0
+DCO.US,D,20110310,000000,22.27,22.4,21.79,21.93,53229,0
+DCO.US,D,20110311,000000,21.93,22.52,21.8,22.34,34770,0
+DCO.US,D,20110314,000000,22.01,22.25,21.83,21.86,27659,0
+DCO.US,D,20110315,000000,21.2,22.5,21.2,22.36,35411,0
+DCO.US,D,20110316,000000,22.24,22.29,21.5,21.52,65527,0
+DCO.US,D,20110317,000000,21.92,21.99,21.57,21.73,67141,0
+DCO.US,D,20110318,000000,21.88,22.57,21.88,22.33,58364,0
+DCO.US,D,20110321,000000,22.59,23.08,22.57,23.07,29424,0
+DCO.US,D,20110322,000000,23.22,23.24,22.77,22.8,30685,0
+DCO.US,D,20110323,000000,22.81,23.16,22.6,22.89,52624,0
+DCO.US,D,20110324,000000,23.12,23.12,22.77,22.9,36011,0
+DCO.US,D,20110325,000000,22.91,23.75,22.91,23.09,28452,0
+DCO.US,D,20110328,000000,23.24,23.56,23.03,23.21,29127,0
+DCO.US,D,20110329,000000,23.27,23.65,23.2,23.49,43024,0
+DCO.US,D,20110330,000000,23.88,24.45,23.67,23.98,72879,0
+DCO.US,D,20110331,000000,24.01,24.16,23.87,23.9,26390,0
+DCO.US,D,20110401,000000,24.39,24.43,23.79,24.06,89123,0
+DCO.US,D,20110404,000000,25.01,26.08,24.08,25.14,412837,0
+DCO.US,D,20110405,000000,25.15,25.76,25.14,25.48,116877,0
+DCO.US,D,20110406,000000,25.9,25.9,25.41,25.49,74129,0
+DCO.US,D,20110407,000000,25.59,25.77,25.45,25.5,60751,0
+DCO.US,D,20110408,000000,25.71,25.71,25.24,25.45,55210,0
+DCO.US,D,20110411,000000,25.4,25.58,24.45,24.83,76521,0
+DCO.US,D,20110412,000000,24.59,24.93,24.16,24.25,86413,0
+DCO.US,D,20110413,000000,24.36,24.53,24.05,24.11,58325,0
+DCO.US,D,20110414,000000,23.79,24,23.39,23.66,59751,0
+DCO.US,D,20110415,000000,23.41,23.57,23.08,23.31,75726,0
+DCO.US,D,20110418,000000,22.85,23.18,22.6,23.15,100969,0
+DCO.US,D,20110419,000000,23.15,23.44,22.89,23.02,66597,0
+DCO.US,D,20110420,000000,23.41,23.41,23.09,23.22,54880,0
+DCO.US,D,20110421,000000,23.35,23.42,22.9,22.98,55702,0
+DCO.US,D,20110425,000000,23,23.13,22.68,22.83,42996,0
+DCO.US,D,20110426,000000,23,23.02,22.51,22.76,85543,0
+DCO.US,D,20110427,000000,22.79,22.95,22.66,22.79,93985,0
+DCO.US,D,20110428,000000,22.77,22.95,22.6,22.9,39917,0
+DCO.US,D,20110429,000000,22.9,23.01,22.72,22.75,42778,0
+DCO.US,D,20110502,000000,22.65,22.77,22.23,22.23,68611,0
+DCO.US,D,20110503,000000,22.22,22.83,20.1,20.18,192096,0
+DCO.US,D,20110504,000000,20.17,20.43,19.18,19.91,279502,0
+DCO.US,D,20110505,000000,19.79,20.27,19.6,19.79,109390,0
+DCO.US,D,20110506,000000,20,20.1,19.28,19.39,60735,0
+DCO.US,D,20110509,000000,19.34,19.42,19.07,19.07,89227,0
+DCO.US,D,20110510,000000,19.17,19.4,19,19.39,107205,0
+DCO.US,D,20110511,000000,19.34,19.71,19.31,19.42,55894,0
+DCO.US,D,20110512,000000,19.33,19.48,19.21,19.39,48174,0
+DCO.US,D,20110513,000000,19.45,19.54,19.37,19.42,168821,0
+DCO.US,D,20110516,000000,19.29,19.43,19.14,19.3,59289,0
+DCO.US,D,20110517,000000,19.16,19.24,18.79,19.02,47395,0
+DCO.US,D,20110518,000000,19.02,19.42,19.02,19.41,58004,0
+DCO.US,D,20110519,000000,19.64,19.78,19.36,19.7,74135,0
+DCO.US,D,20110520,000000,19.77,19.9,19.47,19.85,66052,0
+DCO.US,D,20110523,000000,19.48,19.64,19.39,19.42,51637,0
+DCO.US,D,20110524,000000,19.53,19.7,19.22,19.55,92691,0
+DCO.US,D,20110525,000000,19.44,19.52,19.08,19.27,46475,0
+DCO.US,D,20110526,000000,19.13,19.5,19.13,19.39,67734,0
+DCO.US,D,20110527,000000,19.42,19.5,18.96,19.2,42917,0
+DCO.US,D,20110531,000000,19.43,19.84,19.3,19.63,98613,0
+DCO.US,D,20110601,000000,19.63,19.81,19.31,19.39,89384,0
+DCO.US,D,20110602,000000,19.46,19.6,19.2,19.24,68548,0
+DCO.US,D,20110603,000000,19.07,19.22,18.73,18.84,127770,0
+DCO.US,D,20110606,000000,18.89,19.12,18.89,18.91,74219,0
+DCO.US,D,20110607,000000,19.06,19.24,18.9,19.03,36831,0
+DCO.US,D,20110608,000000,18.97,19.28,18.71,19.2,34106,0
+DCO.US,D,20110609,000000,19.25,19.46,19.22,19.25,36309,0
+DCO.US,D,20110610,000000,19.23,19.29,18.9,19.12,36296,0
+DCO.US,D,20110613,000000,19.23,19.44,19.07,19.27,25316,0
+DCO.US,D,20110614,000000,19.45,19.61,19.45,19.54,58654,0
+DCO.US,D,20110615,000000,19.3,19.45,19.2,19.3,35343,0
+DCO.US,D,20110616,000000,19.34,19.82,19.24,19.61,28790,0
+DCO.US,D,20110617,000000,19.71,19.74,19.46,19.56,59270,0
+DCO.US,D,20110620,000000,19.46,19.72,19.37,19.46,43063,0
+DCO.US,D,20110621,000000,19.66,19.75,19.47,19.72,28537,0
+DCO.US,D,20110622,000000,19.57,19.68,19.45,19.45,33808,0
+DCO.US,D,20110623,000000,19.27,19.48,19.09,19.47,66109,0
+DCO.US,D,20110624,000000,19.55,19.56,19.09,19.2,131527,0
+DCO.US,D,20110627,000000,19.22,19.46,19.22,19.4,46520,0
+DCO.US,D,20110628,000000,19.5,19.99,19.43,19.95,52838,0
+DCO.US,D,20110629,000000,19.98,20.43,19.74,20.39,53819,0
+DCO.US,D,20110630,000000,20.38,20.68,20.35,20.57,32290,0
+DCO.US,D,20110701,000000,20.59,21.07,20.55,20.94,36324,0
+DCO.US,D,20110705,000000,20.89,21,20.44,20.58,53498,0
+DCO.US,D,20110706,000000,20.57,21.26,20.51,21.1,48636,0
+DCO.US,D,20110707,000000,21.3,21.79,21.25,21.73,44337,0
+DCO.US,D,20110708,000000,21.49,21.77,21.28,21.72,36377,0
+DCO.US,D,20110711,000000,21.58,22.33,21.46,22.24,116263,0
+DCO.US,D,20110712,000000,22.21,22.21,22.05,22.1,69932,0
+DCO.US,D,20110713,000000,22.14,22.81,22.09,22.23,89384,0
+DCO.US,D,20110714,000000,22.23,22.6,21.57,21.6,64231,0
+DCO.US,D,20110715,000000,21.62,21.85,21.05,21.62,41983,0
+DCO.US,D,20110718,000000,21.47,21.5,21.05,21.19,53292,0
+DCO.US,D,20110719,000000,21.35,22.3,21.15,21.98,108882,0
+DCO.US,D,20110720,000000,22.08,22.63,21.89,22.38,53753,0
+DCO.US,D,20110721,000000,22.55,23.54,22.5,22.71,92312,0
+DCO.US,D,20110722,000000,22.66,22.81,22.19,22.58,63872,0
+DCO.US,D,20110725,000000,22.33,23.16,22.33,22.39,112452,0
+DCO.US,D,20110726,000000,22.28,22.42,21.47,21.55,29461,0
+DCO.US,D,20110727,000000,21.45,21.73,20.97,21.61,117816,0
+DCO.US,D,20110728,000000,21.7,21.95,21.59,21.89,68292,0
+DCO.US,D,20110729,000000,21.65,22.16,21.6,22,51998,0
+DCO.US,D,20110801,000000,22.2,22.55,22.1,22.51,98223,0
+DCO.US,D,20110802,000000,22.42,23.03,22.4,22.47,102931,0
+DCO.US,D,20110803,000000,22.44,22.45,21.15,21.3,96670,0
+DCO.US,D,20110804,000000,21.02,21.09,20.19,20.22,98270,0
+DCO.US,D,20110805,000000,20.42,20.49,19.5,19.8,95855,0
+DCO.US,D,20110808,000000,20.24,20.24,17.21,17.44,159999,0
+DCO.US,D,20110809,000000,17,18.62,16.5,18.51,177499,0
+DCO.US,D,20110810,000000,18.08,18.27,16.51,16.69,90886,0
+DCO.US,D,20110811,000000,16.84,17.35,16.4,16.93,122238,0
+DCO.US,D,20110812,000000,16.9,17.08,16.35,16.66,93786,0
+DCO.US,D,20110815,000000,16.81,17.12,16.66,17.09,61390,0
+DCO.US,D,20110816,000000,16.88,17.73,16.84,17.55,75018,0
+DCO.US,D,20110817,000000,17.68,17.89,17.31,17.35,55310,0
+DCO.US,D,20110818,000000,16.89,16.96,16.15,16.2,86008,0
+DCO.US,D,20110819,000000,16.08,16.49,15.92,16.31,67267,0
+DCO.US,D,20110822,000000,16.7,17,16.41,16.51,86575,0
+DCO.US,D,20110823,000000,16.61,16.97,16.47,16.67,90123,0
+DCO.US,D,20110824,000000,16.63,16.99,16.55,16.66,41786,0
+DCO.US,D,20110825,000000,16.81,16.93,16.13,16.22,46196,0
+DCO.US,D,20110826,000000,16.1,16.89,15.58,16.68,62197,0
+DCO.US,D,20110829,000000,17.49,17.84,16.82,17.77,45253,0
+DCO.US,D,20110830,000000,17.66,18.51,17.52,18.38,40865,0
+DCO.US,D,20110831,000000,18.77,18.77,18.31,18.56,92759,0
+DCO.US,D,20110901,000000,18.49,18.92,18.31,18.36,99087,0
+DCO.US,D,20110902,000000,18,18.62,17.81,17.87,98738,0
+DCO.US,D,20110906,000000,17.25,17.82,17.13,17.75,64337,0
+DCO.US,D,20110907,000000,18,18.08,17.83,18.04,78359,0
+DCO.US,D,20110908,000000,17.84,18.16,17.45,17.48,72694,0
+DCO.US,D,20110909,000000,17.37,17.37,16.31,16.44,62334,0
+DCO.US,D,20110912,000000,16.16,16.46,15.79,16.31,66694,0
+DCO.US,D,20110913,000000,16.4,16.62,16.25,16.48,40057,0
+DCO.US,D,20110914,000000,16.89,17.23,16.17,16.97,43745,0
+DCO.US,D,20110915,000000,17.06,17.35,16.86,17.25,36207,0
+DCO.US,D,20110916,000000,17.53,17.68,17.02,17.27,53357,0
+DCO.US,D,20110919,000000,16.96,17.03,16.5,16.85,38964,0
+DCO.US,D,20110920,000000,16.9,16.9,15.54,15.71,115279,0
+DCO.US,D,20110921,000000,15.84,16.26,15.6,15.66,80351,0
+DCO.US,D,20110922,000000,15.18,15.85,15.18,15.71,73738,0
+DCO.US,D,20110923,000000,15.73,15.78,15.25,15.41,38766,0
+DCO.US,D,20110926,000000,15.62,15.8,15.08,15.61,97605,0
+DCO.US,D,20110927,000000,15.89,16.26,15.44,15.6,143818,0
+DCO.US,D,20110928,000000,15.66,16.1,14.85,14.86,91782,0
+DCO.US,D,20110929,000000,15.2,15.36,14.54,14.94,105266,0
+DCO.US,D,20110930,000000,14.74,15.31,14.74,14.98,170099,0
+DCO.US,D,20111003,000000,14.92,15.53,13.81,14,132658,0
+DCO.US,D,20111004,000000,13.88,14.42,13.52,14.19,103136,0
+DCO.US,D,20111005,000000,14.19,14.71,13.96,14.56,34489,0
+DCO.US,D,20111006,000000,14.47,15.07,14.44,14.89,69683,0
+DCO.US,D,20111007,000000,14.91,14.91,13.51,14.37,140977,0
+DCO.US,D,20111010,000000,14.58,15.02,14.11,14.31,122081,0
+DCO.US,D,20111011,000000,14.19,14.5,13.8,14.33,110751,0
+DCO.US,D,20111012,000000,14.37,14.45,14.17,14.33,109108,0
+DCO.US,D,20111013,000000,14.2,14.45,13.99,14.05,119113,0
+DCO.US,D,20111014,000000,14.32,14.54,14.08,14.3,83495,0
+DCO.US,D,20111017,000000,14.28,14.28,13.7,13.78,83002,0
+DCO.US,D,20111018,000000,13.79,14,13.64,13.8,68013,0
+DCO.US,D,20111019,000000,13.67,14.2,13.64,13.93,84551,0
+DCO.US,D,20111020,000000,13.96,14.14,13.55,14.06,78979,0
+DCO.US,D,20111021,000000,14.08,14.45,13.9,14.1,54118,0
+DCO.US,D,20111024,000000,14.18,14.8,14.1,14.65,55283,0
+DCO.US,D,20111025,000000,14.55,14.59,14.08,14.11,61183,0
+DCO.US,D,20111026,000000,14.32,14.43,13.85,14.32,68646,0
+DCO.US,D,20111027,000000,14.79,15.48,14.61,15.1,178194,0
+DCO.US,D,20111028,000000,15.01,15.18,14.81,14.89,62384,0
+DCO.US,D,20111031,000000,14.65,14.84,14.21,14.27,46182,0
+DCO.US,D,20111101,000000,13.72,14,13,13.13,97512,0
+DCO.US,D,20111102,000000,13.31,13.55,12.9,13.08,98981,0
+DCO.US,D,20111103,000000,13.18,13.43,12.96,13.36,110993,0
+DCO.US,D,20111104,000000,13.32,13.76,13.15,13.44,157431,0
+DCO.US,D,20111107,000000,13.35,13.46,12.92,13.25,88697,0
+DCO.US,D,20111108,000000,12.89,12.93,12,12.58,184741,0
+DCO.US,D,20111109,000000,12.27,12.54,12.25,12.32,94028,0
+DCO.US,D,20111110,000000,12.53,12.54,11.99,12.09,81810,0
+DCO.US,D,20111111,000000,12.27,12.7,12.27,12.62,110906,0
+DCO.US,D,20111114,000000,12.56,12.8,12.36,12.52,75292,0
+DCO.US,D,20111115,000000,12.55,12.69,12.29,12.62,35771,0
+DCO.US,D,20111116,000000,12.46,13.09,12.37,12.8,109357,0
+DCO.US,D,20111117,000000,12.76,13,12.72,12.9,60369,0
+DCO.US,D,20111118,000000,12.95,13.21,12.86,13.13,65296,0
+DCO.US,D,20111121,000000,12.89,12.89,12.47,12.55,72817,0
+DCO.US,D,20111122,000000,12.52,12.53,12.13,12.21,57544,0
+DCO.US,D,20111123,000000,12.14,12.14,10.84,11.14,77760,0
+DCO.US,D,20111125,000000,11.12,11.58,11.12,11.25,26226,0
+DCO.US,D,20111128,000000,11.56,11.71,11.04,11.38,66175,0
+DCO.US,D,20111129,000000,11.22,11.64,11.22,11.52,33343,0
+DCO.US,D,20111130,000000,11.86,12.17,11.6,11.97,115942,0
+DCO.US,D,20111201,000000,11.85,12.15,11.39,12.02,84169,0
+DCO.US,D,20111202,000000,12.28,13.04,12.17,12.51,57576,0
+DCO.US,D,20111205,000000,12.66,13.02,12.27,13,61999,0
+DCO.US,D,20111206,000000,13.05,13.54,12.73,13.4,79477,0
+DCO.US,D,20111207,000000,13.39,13.63,13.03,13.44,55210,0
+DCO.US,D,20111208,000000,13.27,13.32,12.83,12.87,51212,0
+DCO.US,D,20111209,000000,13.02,13.62,12.96,13.46,74470,0
+DCO.US,D,20111212,000000,13.31,13.32,12.92,13.09,42143,0
+DCO.US,D,20111213,000000,13.2,13.45,12.48,12.59,93620,0
+DCO.US,D,20111214,000000,12.47,13.02,12.35,12.98,43020,0
+DCO.US,D,20111215,000000,13.11,13.11,12.66,12.75,30859,0
+DCO.US,D,20111216,000000,12.81,13,12.49,12.8,116406,0
+DCO.US,D,20111219,000000,12.92,13.11,12.3,12.35,72217,0
+DCO.US,D,20111220,000000,12.6,13,12.57,12.94,142222,0
+DCO.US,D,20111221,000000,12.91,13.07,12.69,12.9,48715,0
+DCO.US,D,20111222,000000,12.9,13.2,12.83,12.89,70012,0
+DCO.US,D,20111223,000000,12.96,12.96,12.68,12.78,29965,0
+DCO.US,D,20111227,000000,12.75,12.9,12.64,12.68,43513,0
+DCO.US,D,20111228,000000,12.72,12.72,12.07,12.1,41696,0
+DCO.US,D,20111229,000000,12.14,12.39,12.11,12.19,55214,0
+DCO.US,D,20111230,000000,12.16,13.06,12.11,12.75,89515,0
+DCO.US,D,20120103,000000,13.07,13.21,12.85,12.92,57258,0
+DCO.US,D,20120104,000000,12.81,12.81,12.48,12.61,35566,0
+DCO.US,D,20120105,000000,12.5,12.98,12.41,12.88,99087,0
+DCO.US,D,20120106,000000,12.93,13.3,12.93,13.01,64945,0
+DCO.US,D,20120109,000000,13.08,13.4,12.86,12.9,39936,0
+DCO.US,D,20120110,000000,13.05,13.09,12.85,12.94,51156,0
+DCO.US,D,20120111,000000,12.83,13.04,12.5,12.94,67036,0
+DCO.US,D,20120112,000000,12.99,13,12.74,12.93,69139,0
+DCO.US,D,20120113,000000,12.77,12.85,12.71,12.83,128283,0
+DCO.US,D,20120117,000000,12.97,13.05,12.83,12.89,88235,0
+DCO.US,D,20120118,000000,12.89,13.58,12.88,13.38,58795,0
+DCO.US,D,20120119,000000,13.44,13.63,13.41,13.51,33147,0
+DCO.US,D,20120120,000000,13.51,13.66,13.3,13.4,61418,0
+DCO.US,D,20120123,000000,13.37,13.57,13.19,13.52,56819,0
+DCO.US,D,20120124,000000,13.5,13.77,13.5,13.65,54825,0
+DCO.US,D,20120125,000000,13.65,13.92,13.65,13.7,42390,0
+DCO.US,D,20120126,000000,13.75,13.82,13.65,13.67,68744,0
+DCO.US,D,20120127,000000,13.63,13.65,13.4,13.62,87808,0
+DCO.US,D,20120130,000000,13.52,14.33,13.47,14.26,109697,0
+DCO.US,D,20120131,000000,14.39,14.7,13.95,14.45,61830,0
+DCO.US,D,20120201,000000,14.55,15.04,14.52,14.99,54886,0
+DCO.US,D,20120202,000000,15,15.38,14.71,15.24,46090,0
+DCO.US,D,20120203,000000,15.49,15.89,15.4,15.69,64357,0
+DCO.US,D,20120206,000000,15.62,15.66,15.2,15.36,47450,0
+DCO.US,D,20120207,000000,15.32,15.41,15.16,15.31,31839,0
+DCO.US,D,20120208,000000,15.32,15.6,15.3,15.59,16870,0
+DCO.US,D,20120209,000000,15.56,15.58,14.94,15,42806,0
+DCO.US,D,20120210,000000,14.85,14.93,14.6,14.6,23781,0
+DCO.US,D,20120213,000000,14.71,14.99,14.49,14.61,44457,0
+DCO.US,D,20120214,000000,14.58,14.58,14.23,14.4,26281,0
+DCO.US,D,20120215,000000,14.42,14.45,13.98,14.05,41081,0
+DCO.US,D,20120216,000000,14.09,14.38,14.04,14.34,60913,0
+DCO.US,D,20120217,000000,14.3,14.59,14.25,14.55,103131,0
+DCO.US,D,20120221,000000,14.51,14.59,14.28,14.3,31163,0
+DCO.US,D,20120222,000000,14.33,14.56,14.33,14.39,17468,0
+DCO.US,D,20120223,000000,14.37,14.6,14.22,14.55,18683,0
+DCO.US,D,20120224,000000,14.59,14.72,14.48,14.6,18894,0
+DCO.US,D,20120227,000000,14.54,15.02,14.49,15.01,27314,0
+DCO.US,D,20120228,000000,14.96,15.74,14.88,15.53,59645,0
+DCO.US,D,20120229,000000,15.59,15.76,15.12,15.27,75892,0
+DCO.US,D,20120301,000000,15.41,15.52,15.17,15.3,41634,0
+DCO.US,D,20120302,000000,15.32,15.75,15,15.11,49907,0
+DCO.US,D,20120305,000000,15.07,15.22,14.8,14.84,58831,0
+DCO.US,D,20120306,000000,13.5,14.25,13.3,13.95,113450,0
+DCO.US,D,20120307,000000,14,14,13.54,13.89,45208,0
+DCO.US,D,20120308,000000,13.97,14.26,13.78,13.96,41045,0
+DCO.US,D,20120309,000000,13.93,14.04,13.46,13.73,73018,0
+DCO.US,D,20120312,000000,13.86,14.04,13.85,13.95,28712,0
+DCO.US,D,20120313,000000,14,14.05,13.87,14,45366,0
+DCO.US,D,20120314,000000,13.99,14.05,13.76,13.97,34785,0
+DCO.US,D,20120315,000000,14.03,14.03,13.74,13.98,48430,0
+DCO.US,D,20120316,000000,14,14.37,13.93,13.95,140971,0
+DCO.US,D,20120319,000000,14,14,13.8,13.8,72213,0
+DCO.US,D,20120320,000000,13.88,13.99,13.29,13.32,53753,0
+DCO.US,D,20120321,000000,13.41,13.5,13.26,13.33,36625,0
+DCO.US,D,20120322,000000,13.26,13.35,12.71,12.81,56282,0
+DCO.US,D,20120323,000000,12.83,13.05,12.83,13.04,28522,0
+DCO.US,D,20120326,000000,13.22,13.66,13.1,13.57,43778,0
+DCO.US,D,20120327,000000,13.64,13.64,13.07,13.12,59356,0
+DCO.US,D,20120328,000000,13.2,13.32,13,13.12,62843,0
+DCO.US,D,20120329,000000,13.04,13.17,12.52,12.53,70384,0
+DCO.US,D,20120330,000000,12.65,12.65,11.86,11.9,99613,0
+DCO.US,D,20120402,000000,12,12.3,11.79,12.12,101595,0
+DCO.US,D,20120403,000000,12.14,12.44,12.1,12.25,104042,0
+DCO.US,D,20120404,000000,12.22,12.22,12,12.02,50069,0
+DCO.US,D,20120405,000000,11.91,12.06,11.68,11.73,55759,0
+DCO.US,D,20120409,000000,11.6,11.68,11.4,11.41,43683,0
+DCO.US,D,20120410,000000,11.42,11.48,11.07,11.19,171697,0
+DCO.US,D,20120411,000000,11.31,11.56,11.3,11.48,97125,0
+DCO.US,D,20120412,000000,11.51,11.8,11.5,11.68,188667,0
+DCO.US,D,20120413,000000,11.68,11.72,11.19,11.24,74889,0
+DCO.US,D,20120416,000000,11.36,11.57,11.32,11.47,27965,0
+DCO.US,D,20120417,000000,11.59,11.81,11.59,11.7,66451,0
+DCO.US,D,20120418,000000,11.66,12.04,11.25,11.29,47380,0
+DCO.US,D,20120419,000000,11.32,11.49,11.01,11.02,53142,0
+DCO.US,D,20120420,000000,11.2,11.37,11,11.35,59123,0
+DCO.US,D,20120423,000000,11.21,11.26,11.03,11.06,39575,0
+DCO.US,D,20120424,000000,11.07,11.4,11,11.16,38244,0
+DCO.US,D,20120425,000000,11.36,11.46,11.13,11.22,49127,0
+DCO.US,D,20120426,000000,11.25,11.48,11.15,11.45,51441,0
+DCO.US,D,20120427,000000,11.54,12.12,11.54,12.09,39020,0
+DCO.US,D,20120430,000000,12.13,12.27,11.68,11.8,90299,0
+DCO.US,D,20120501,000000,11.74,11.86,11.42,11.49,72924,0
+DCO.US,D,20120502,000000,11.41,11.65,11.19,11.33,62996,0
+DCO.US,D,20120503,000000,11.36,11.36,10.51,10.53,87814,0
+DCO.US,D,20120504,000000,10.52,10.55,10.05,10.26,139469,0
+DCO.US,D,20120507,000000,10.24,10.4,10.12,10.3,56919,0
+DCO.US,D,20120508,000000,10.14,11.82,9.61,9.69,120695,0
+DCO.US,D,20120509,000000,9.35,9.4,8.93,9.13,125258,0
+DCO.US,D,20120510,000000,9.32,9.63,9.31,9.49,79546,0
+DCO.US,D,20120511,000000,9.46,9.66,9.33,9.41,72329,0
+DCO.US,D,20120514,000000,9.31,9.33,9.01,9.01,63242,0
+DCO.US,D,20120515,000000,9.03,9.2,9.03,9.11,43890,0
+DCO.US,D,20120516,000000,9.14,9.18,8.85,8.92,82150,0
+DCO.US,D,20120517,000000,8.95,8.99,8.64,8.65,65210,0
+DCO.US,D,20120518,000000,8.66,8.81,8.48,8.51,36482,0
+DCO.US,D,20120521,000000,8.54,9.1,8.43,9.04,71907,0
+DCO.US,D,20120522,000000,9.09,9.09,8.95,9.03,72028,0
+DCO.US,D,20120523,000000,8.93,9.02,8.63,8.82,51036,0
+DCO.US,D,20120524,000000,8.8,8.9,8.61,8.7,35939,0
+DCO.US,D,20120525,000000,8.75,8.75,8.6,8.65,44231,0
+DCO.US,D,20120529,000000,8.77,8.93,8.71,8.83,34352,0
+DCO.US,D,20120530,000000,8.73,8.96,8.66,8.71,33303,0
+DCO.US,D,20120531,000000,8.75,9.07,8.61,9.03,111068,0
+DCO.US,D,20120601,000000,8.8,8.9,8.65,8.85,58138,0
+DCO.US,D,20120604,000000,8.91,9.05,8.44,8.86,71118,0
+DCO.US,D,20120605,000000,8.76,9.06,8.69,8.94,90481,0
+DCO.US,D,20120606,000000,9.03,9.5,8.97,9.49,70136,0
+DCO.US,D,20120607,000000,9.65,9.7,8.52,8.65,122394,0
+DCO.US,D,20120608,000000,8.65,8.85,8.12,8.41,265705,0
+DCO.US,D,20120611,000000,8.51,8.55,8.02,8.06,101739,0
+DCO.US,D,20120612,000000,8.16,8.34,7.95,8.3,75794,0
+DCO.US,D,20120613,000000,8.26,8.52,8.05,8.26,56565,0
+DCO.US,D,20120614,000000,8.28,8.33,8.19,8.22,78142,0
+DCO.US,D,20120615,000000,8.22,8.26,8.1,8.19,101761,0
+DCO.US,D,20120618,000000,8.13,8.16,7.95,7.98,64685,0
+DCO.US,D,20120619,000000,7.98,8.24,7.96,7.97,71913,0
+DCO.US,D,20120620,000000,7.98,8.38,7.98,8.1,51979,0
+DCO.US,D,20120621,000000,8.09,8.2,7.87,7.9,117880,0
+DCO.US,D,20120622,000000,7.99,8.28,7.71,7.93,1460155,0
+DCO.US,D,20120625,000000,7.98,9.19,7.95,8.86,199972,0
+DCO.US,D,20120626,000000,8.84,9.36,8.76,9.25,123452,0
+DCO.US,D,20120627,000000,9.33,9.48,9.27,9.34,57153,0
+DCO.US,D,20120628,000000,9.25,9.42,9.01,9.39,42923,0
+DCO.US,D,20120629,000000,9.6,9.96,9.43,9.81,46940,0
+DCO.US,D,20120702,000000,9.83,9.95,9.66,9.83,42510,0
+DCO.US,D,20120703,000000,9.86,9.94,9.69,9.86,21744,0
+DCO.US,D,20120705,000000,9.76,10.04,9.76,9.89,31484,0
+DCO.US,D,20120706,000000,9.74,9.87,9.63,9.79,38506,0
+DCO.US,D,20120709,000000,9.78,10.02,9.75,9.88,64936,0
+DCO.US,D,20120710,000000,9.98,9.98,9.8,9.98,23156,0
+DCO.US,D,20120711,000000,10,10.22,9.95,10.19,31478,0
+DCO.US,D,20120712,000000,10.1,10.1,9.85,10.05,38119,0
+DCO.US,D,20120713,000000,10.04,10.34,10.04,10.25,29754,0
+DCO.US,D,20120716,000000,10.31,10.58,10.08,10.56,70200,0
+DCO.US,D,20120717,000000,10.7,10.87,9.87,9.92,111291,0
+DCO.US,D,20120718,000000,9.97,9.98,9.85,9.94,33077,0
+DCO.US,D,20120719,000000,9.97,10.03,9.73,9.89,108365,0
+DCO.US,D,20120720,000000,9.84,10.3,9.7,10.25,61524,0
+DCO.US,D,20120723,000000,10.13,10.18,9.91,9.93,38463,0
+DCO.US,D,20120724,000000,10.03,10.03,9.7,9.94,83958,0
+DCO.US,D,20120725,000000,10.05,10.05,9.83,9.87,48677,0
+DCO.US,D,20120726,000000,10.08,10.11,9.7,9.76,38782,0
+DCO.US,D,20120727,000000,9.85,10.02,9.73,10,27975,0
+DCO.US,D,20120730,000000,9.97,10.05,9.78,9.79,29011,0
+DCO.US,D,20120731,000000,9.87,9.98,9.8,9.86,35699,0
+DCO.US,D,20120801,000000,9.88,9.88,9.71,9.78,23335,0
+DCO.US,D,20120802,000000,9.79,9.81,9.66,9.67,35511,0
+DCO.US,D,20120803,000000,9.77,10.04,9.75,9.76,24406,0
+DCO.US,D,20120806,000000,9.85,10.25,9.7,9.74,123367,0
+DCO.US,D,20120807,000000,10.87,12.6,10.87,12.51,290713,0
+DCO.US,D,20120808,000000,12.36,13.15,12.36,12.91,129665,0
+DCO.US,D,20120809,000000,12.83,13.18,12.77,13.04,99486,0
+DCO.US,D,20120810,000000,13.04,13.41,13.04,13.18,72005,0
+DCO.US,D,20120813,000000,13.21,13.5,13.11,13.35,65478,0
+DCO.US,D,20120814,000000,13.35,13.55,13.3,13.51,211725,0
+DCO.US,D,20120815,000000,13.52,13.86,13.45,13.67,57702,0
+DCO.US,D,20120816,000000,13.73,14.19,13.68,14.08,29825,0
+DCO.US,D,20120817,000000,14.07,14.8,13.87,14.43,105297,0
+DCO.US,D,20120820,000000,14.34,14.68,14.34,14.42,63931,0
+DCO.US,D,20120821,000000,14.75,14.75,14.15,14.49,154074,0
+DCO.US,D,20120822,000000,14.49,14.7,14.36,14.54,82465,0
+DCO.US,D,20120823,000000,14.47,14.57,14.35,14.49,111805,0
+DCO.US,D,20120824,000000,14.42,14.64,14.17,14.47,40210,0
+DCO.US,D,20120827,000000,14.51,14.82,14.51,14.74,78092,0
+DCO.US,D,20120828,000000,14.72,15,14.6,14.88,113943,0
+DCO.US,D,20120829,000000,14.92,15.2,14.86,14.96,106688,0
+DCO.US,D,20120830,000000,14.88,15,14.72,14.78,105344,0
+DCO.US,D,20120831,000000,14.93,14.93,14.57,14.68,63524,0
+DCO.US,D,20120904,000000,14.7,14.74,14.47,14.7,78900,0
+DCO.US,D,20120905,000000,14.64,14.93,14.4,14.55,90359,0
+DCO.US,D,20120906,000000,14.56,14.85,14.55,14.79,102040,0
+DCO.US,D,20120907,000000,14.76,15.39,14.76,15.31,82054,0
+DCO.US,D,20120910,000000,15.25,15.25,14.77,15.07,56814,0
+DCO.US,D,20120911,000000,15.1,15.4,14.95,15.12,44894,0
+DCO.US,D,20120912,000000,15.22,15.27,14.92,15,23578,0
+DCO.US,D,20120913,000000,15.02,15.06,14.87,14.95,33428,0
+DCO.US,D,20120914,000000,14.98,15.1,14.38,14.41,63500,0
+DCO.US,D,20120917,000000,14.41,14.65,14.35,14.48,45400,0
+DCO.US,D,20120918,000000,14.5,14.5,13.92,14,67543,0
+DCO.US,D,20120919,000000,14.06,14.06,13.9,13.93,52299,0
+DCO.US,D,20120920,000000,13.84,13.94,13.25,13.26,101138,0
+DCO.US,D,20120921,000000,13.37,13.5,13.01,13.03,86945,0
+DCO.US,D,20120924,000000,13,13.27,13,13.26,14784,0
+DCO.US,D,20120925,000000,13.25,13.49,13.22,13.29,95808,0
+DCO.US,D,20120926,000000,13.29,13.47,13.21,13.4,65423,0
+DCO.US,D,20120927,000000,13.42,13.5,13.34,13.4,80586,0
+DCO.US,D,20120928,000000,13.32,13.65,13.32,13.6,105146,0
+DCO.US,D,20121001,000000,13.6,13.63,13.38,13.57,71188,0
+DCO.US,D,20121002,000000,13.6,13.6,13.33,13.44,20595,0
+DCO.US,D,20121003,000000,13.47,13.47,13.04,13.16,38965,0
+DCO.US,D,20121004,000000,13.41,13.55,13.17,13.34,88348,0
+DCO.US,D,20121005,000000,13.36,13.46,13.16,13.2,93710,0
+DCO.US,D,20121008,000000,13.2,13.33,13.14,13.19,49022,0
+DCO.US,D,20121009,000000,13.26,13.35,12.86,12.96,35451,0
+DCO.US,D,20121010,000000,12.97,13.5,12.97,13.4,64527,0
+DCO.US,D,20121011,000000,13.54,13.57,13.43,13.45,44731,0
+DCO.US,D,20121012,000000,13.49,13.53,13.3,13.38,28576,0
+DCO.US,D,20121015,000000,13.39,13.39,13,13.13,23596,0
+DCO.US,D,20121016,000000,13.13,13.35,13.05,13.34,36082,0
+DCO.US,D,20121017,000000,13.37,13.56,13.3,13.54,81002,0
+DCO.US,D,20121018,000000,13.58,13.64,13.45,13.64,55923,0
+DCO.US,D,20121019,000000,13.57,13.8,13.56,13.78,41761,0
+DCO.US,D,20121022,000000,13.79,13.8,13.61,13.74,24348,0
+DCO.US,D,20121023,000000,13.57,13.79,13.56,13.7,37613,0
+DCO.US,D,20121024,000000,13.78,13.78,13.25,13.26,24957,0
+DCO.US,D,20121025,000000,13.38,13.42,13.26,13.3,28165,0
+DCO.US,D,20121026,000000,13.26,13.31,13.26,13.31,21163,0
+DCO.US,D,20121031,000000,13.43,13.65,13.32,13.64,9308,0
+DCO.US,D,20121101,000000,13.65,13.98,13.64,13.93,19523,0
+DCO.US,D,20121102,000000,13.92,14.06,13.7,13.76,18578,0
+DCO.US,D,20121105,000000,13.96,13.96,13.59,13.91,31142,0
+DCO.US,D,20121106,000000,13.92,14.24,13.9,14,21247,0
+DCO.US,D,20121107,000000,13.99,13.99,13.41,13.67,40347,0
+DCO.US,D,20121108,000000,14.4,14.45,13.84,14.23,72028,0
+DCO.US,D,20121109,000000,14.1,14.2,13.94,14.03,55222,0
+DCO.US,D,20121112,000000,14.03,14.13,13.9,14.09,17416,0
+DCO.US,D,20121113,000000,14.03,14.21,14.03,14.09,20789,0
+DCO.US,D,20121114,000000,14.05,14.15,13.9,13.94,72116,0
+DCO.US,D,20121115,000000,13.91,14.11,13.84,14,66927,0
+DCO.US,D,20121116,000000,14,14.18,13.97,14.1,43600,0
+DCO.US,D,20121119,000000,14.19,14.73,14.19,14.7,15066,0
+DCO.US,D,20121120,000000,14.6,14.68,14.5,14.5,16588,0
+DCO.US,D,20121121,000000,14.57,14.75,14.46,14.6,11787,0
+DCO.US,D,20121123,000000,14.7,14.7,14.53,14.6,8809,0
+DCO.US,D,20121126,000000,14.56,14.68,14.46,14.58,43704,0
+DCO.US,D,20121127,000000,14.71,14.75,14.39,14.49,23069,0
+DCO.US,D,20121128,000000,14.34,14.94,14.28,14.9,17849,0
+DCO.US,D,20121129,000000,14.95,14.95,14.71,14.95,19180,0
+DCO.US,D,20121130,000000,15.01,15.67,14.77,15.67,46959,0
+DCO.US,D,20121203,000000,15.58,15.88,15.47,15.8,22207,0
+DCO.US,D,20121204,000000,15.83,16.27,15.71,16.15,33762,0
+DCO.US,D,20121205,000000,16.15,16.26,15.77,15.78,73704,0
+DCO.US,D,20121206,000000,15.73,15.85,15.5,15.7,16402,0
+DCO.US,D,20121207,000000,15.79,15.91,15.41,15.67,24349,0
+DCO.US,D,20121210,000000,15.35,15.53,15.1,15.23,31508,0
+DCO.US,D,20121211,000000,15.33,15.76,15.33,15.65,45576,0
+DCO.US,D,20121212,000000,15.74,16.28,15.5,16.21,27285,0
+DCO.US,D,20121213,000000,16.25,16.82,16.1,16.59,63366,0
+DCO.US,D,20121214,000000,16.58,17.09,16.5,16.82,31332,0
+DCO.US,D,20121217,000000,16.92,17.02,16.61,16.7,39524,0
+DCO.US,D,20121218,000000,16.81,16.89,16.39,16.41,54715,0
+DCO.US,D,20121219,000000,16.45,16.48,16.25,16.4,16490,0
+DCO.US,D,20121220,000000,16.45,16.45,16.25,16.37,8369,0
+DCO.US,D,20121221,000000,16.16,16.42,16,16.42,37193,0
+DCO.US,D,20121224,000000,16.15,16.61,16.15,16.56,9797,0
+DCO.US,D,20121226,000000,16.56,16.64,16.12,16.25,38690,0
+DCO.US,D,20121227,000000,16.22,16.22,15.85,16.03,17709,0
+DCO.US,D,20121228,000000,15.95,16.01,15.73,15.73,20534,0
+DCO.US,D,20121231,000000,15.8,16.17,15.6,16.17,31156,0
+DCO.US,D,20130102,000000,17,17.11,16.67,16.69,41949,0
+DCO.US,D,20130103,000000,16.8,16.8,16.6,16.73,76818,0
+DCO.US,D,20130104,000000,16.86,16.96,16.73,16.88,25577,0
+DCO.US,D,20130107,000000,16.99,16.99,16.63,16.83,36582,0
+DCO.US,D,20130108,000000,16.91,16.92,16.75,16.9,33081,0
+DCO.US,D,20130109,000000,16.99,16.99,16.75,16.79,62885,0
+DCO.US,D,20130110,000000,16.95,16.95,16.7,16.76,39603,0
+DCO.US,D,20130111,000000,16.85,16.85,16.25,16.39,34103,0
+DCO.US,D,20130114,000000,16.52,16.52,15.99,16.03,28044,0
+DCO.US,D,20130115,000000,16.04,16.45,15.92,16.28,14171,0
+DCO.US,D,20130116,000000,16.31,16.39,16.06,16.1,25550,0
+DCO.US,D,20130117,000000,16.1,16.1,15.88,15.95,20013,0
+DCO.US,D,20130118,000000,16.01,16.05,15.81,15.86,18477,0
+DCO.US,D,20130122,000000,15.86,16,15.57,15.95,90624,0
+DCO.US,D,20130123,000000,15.97,16.51,15.87,16.45,49000,0
+DCO.US,D,20130124,000000,16.5,16.62,16.26,16.39,9426,0
+DCO.US,D,20130125,000000,16.47,16.47,16.24,16.33,13017,0
+DCO.US,D,20130128,000000,16.27,16.32,15.97,16.32,25726,0
+DCO.US,D,20130129,000000,16.32,16.32,15.96,16.12,12092,0
+DCO.US,D,20130130,000000,16.22,16.3,16,16.05,22408,0
+DCO.US,D,20130131,000000,16.02,16.19,15.81,16.03,37267,0
+DCO.US,D,20130201,000000,16.1,16.32,16.1,16.32,29536,0
+DCO.US,D,20130204,000000,16.1,16.41,15.34,16.37,30376,0
+DCO.US,D,20130205,000000,16.39,16.4,16.27,16.33,19534,0
+DCO.US,D,20130206,000000,16.22,16.33,16.08,16.15,45850,0
+DCO.US,D,20130207,000000,16.15,16.18,15.88,16.05,55487,0
+DCO.US,D,20130208,000000,16.03,16.1,16,16.06,43601,0
+DCO.US,D,20130211,000000,16.03,16.16,16,16.05,26359,0
+DCO.US,D,20130212,000000,16.07,16.37,16,16.33,21003,0
+DCO.US,D,20130213,000000,16.14,16.42,16.14,16.35,19116,0
+DCO.US,D,20130214,000000,16.33,16.43,16.29,16.43,20735,0
+DCO.US,D,20130215,000000,16.26,16.61,16.26,16.61,11618,0
+DCO.US,D,20130219,000000,16.62,17,16.58,16.99,17460,0
+DCO.US,D,20130220,000000,16.97,17.05,15.97,16,27185,0
+DCO.US,D,20130221,000000,16.08,16.08,15.55,15.68,73393,0
+DCO.US,D,20130222,000000,15.68,15.8,15.43,15.5,19552,0
+DCO.US,D,20130225,000000,15.5,15.59,15.06,15.15,83266,0
+DCO.US,D,20130226,000000,15.2,15.47,15.1,15.22,71185,0
+DCO.US,D,20130227,000000,15.25,15.77,15.15,15.62,22307,0
+DCO.US,D,20130228,000000,15.59,15.69,15.46,15.5,16440,0
+DCO.US,D,20130301,000000,15.31,15.51,15.12,15.2,18437,0
+DCO.US,D,20130304,000000,15.22,15.3,14.32,14.6,44330,0
+DCO.US,D,20130305,000000,14.77,16.59,14.77,15.6,122196,0
+DCO.US,D,20130306,000000,15.67,16.03,15.67,15.79,65336,0
+DCO.US,D,20130307,000000,15.81,15.91,15.63,15.75,45569,0
+DCO.US,D,20130308,000000,15.83,16.99,15.65,16.87,104776,0
+DCO.US,D,20130311,000000,16.84,17,16.83,16.98,34748,0
+DCO.US,D,20130312,000000,16.94,17,16.74,16.89,19659,0
+DCO.US,D,20130313,000000,17,17.54,16.95,17.26,78000,0
+DCO.US,D,20130314,000000,17.22,17.3,16.96,17.25,46963,0
+DCO.US,D,20130315,000000,17.25,17.42,17.17,17.34,110845,0
+DCO.US,D,20130318,000000,17.5,18.59,17.36,18.45,49547,0
+DCO.US,D,20130319,000000,18.57,18.94,18.39,18.9,84877,0
+DCO.US,D,20130320,000000,19.15,19.3,18.91,19.05,88020,0
+DCO.US,D,20130321,000000,19.19,19.29,18.51,18.67,77408,0
+DCO.US,D,20130322,000000,18.85,19.05,18.81,18.92,35359,0
+DCO.US,D,20130325,000000,19.4,19.62,19.24,19.34,61077,0
+DCO.US,D,20130326,000000,22.6,22.6,19.08,19.47,86937,0
+DCO.US,D,20130327,000000,19.4,19.67,19.2,19.6,47121,0
+DCO.US,D,20130328,000000,19.79,19.95,19.36,19.79,60868,0
+DCO.US,D,20130401,000000,19.99,19.99,19.18,19.65,79270,0
+DCO.US,D,20130402,000000,19.79,19.9,19.31,19.75,66163,0
+DCO.US,D,20130403,000000,19.9,19.9,19.55,19.79,79291,0
+DCO.US,D,20130404,000000,19.79,19.83,19.63,19.8,76892,0
+DCO.US,D,20130405,000000,19.51,20.59,19.51,19.9,60483,0
+DCO.US,D,20130408,000000,20.03,20.45,20.01,20.4,101875,0
+DCO.US,D,20130409,000000,20.38,20.63,20.23,20.42,50940,0
+DCO.US,D,20130410,000000,20.6,20.78,20.39,20.63,108124,0
+DCO.US,D,20130411,000000,20.77,20.99,20.53,20.87,90451,0
+DCO.US,D,20130412,000000,20.89,21,20.48,20.88,58728,0
+DCO.US,D,20130415,000000,20.89,21.1,20.38,21,113132,0
+DCO.US,D,20130416,000000,21.25,21.37,20.95,21.36,133506,0
+DCO.US,D,20130417,000000,21.35,21.38,20.27,20.65,77407,0
+DCO.US,D,20130418,000000,20.56,20.85,20.18,20.84,75793,0
+DCO.US,D,20130419,000000,21,21,20.64,20.85,49705,0
+DCO.US,D,20130422,000000,20.99,21.23,20.8,21.23,122179,0
+DCO.US,D,20130423,000000,21.12,22.25,21.02,22.14,121556,0
+DCO.US,D,20130424,000000,22.11,22.42,21.9,22.29,82656,0
+DCO.US,D,20130425,000000,22.44,24.15,22.25,23.65,183217,0
+DCO.US,D,20130426,000000,23.45,23.66,23.05,23.1,79326,0
+DCO.US,D,20130429,000000,23.3,23.41,23.01,23.22,133447,0
+DCO.US,D,20130430,000000,23.42,24.49,23.3,24.49,177452,0
+DCO.US,D,20130501,000000,24.48,24.63,24.2,24.3,110656,0
+DCO.US,D,20130502,000000,24.52,25.74,24.33,25.4,138824,0
+DCO.US,D,20130503,000000,25.36,25.5,24.93,25.15,158026,0
+DCO.US,D,20130506,000000,25.15,26.71,25.15,26.71,254723,0
+DCO.US,D,20130507,000000,21.44,24.46,18.21,19.47,934242,0
+DCO.US,D,20130508,000000,19.23,19.31,17.9,18.01,480220,0
+DCO.US,D,20130509,000000,17.83,19.25,17.79,18.68,366471,0
+DCO.US,D,20130510,000000,18.69,19.05,18.69,19,114800,0
+DCO.US,D,20130513,000000,18.76,18.85,18.31,18.67,130626,0
+DCO.US,D,20130514,000000,18.71,19.26,18.66,18.93,155248,0
+DCO.US,D,20130515,000000,18.89,19.22,18.7,19.04,104197,0
+DCO.US,D,20130516,000000,18.67,19.04,18.55,18.56,88518,0
+DCO.US,D,20130517,000000,18.75,18.89,18.67,18.67,77869,0
+DCO.US,D,20130520,000000,18.5,18.77,18.34,18.41,144456,0
+DCO.US,D,20130521,000000,18.75,19.49,18.74,19.43,151233,0
+DCO.US,D,20130522,000000,19.45,19.77,19.1,19.19,116413,0
+DCO.US,D,20130523,000000,18.76,19.02,18.64,18.8,48710,0
+DCO.US,D,20130524,000000,18.8,19.12,18.66,19.07,36363,0
+DCO.US,D,20130528,000000,19.05,19.97,18.98,19.87,129120,0
+DCO.US,D,20130529,000000,19.5,19.87,19.46,19.71,84930,0
+DCO.US,D,20130530,000000,19.71,19.71,19.45,19.45,62523,0
+DCO.US,D,20130531,000000,19.26,19.45,18.8,19.43,93065,0
+DCO.US,D,20130603,000000,19.5,19.52,18.96,19.39,93441,0
+DCO.US,D,20130604,000000,19.39,19.53,18.79,19.13,135888,0
+DCO.US,D,20130605,000000,19.4,19.65,19.05,19.23,59041,0
+DCO.US,D,20130606,000000,19.15,20.1,19.15,20.1,59992,0
+DCO.US,D,20130607,000000,20,20.48,19.91,20.33,66644,0
+DCO.US,D,20130610,000000,20.2,20.84,20.17,20.81,75303,0
+DCO.US,D,20130611,000000,20.74,20.74,20.45,20.54,28971,0
+DCO.US,D,20130612,000000,20.63,20.67,20.2,20.35,29004,0
+DCO.US,D,20130613,000000,20.31,20.96,20.31,20.88,33786,0
+DCO.US,D,20130614,000000,20.88,20.88,20.19,20.55,63149,0
+DCO.US,D,20130617,000000,20.75,21.3,20.56,21.22,66836,0
+DCO.US,D,20130618,000000,21.3,21.64,21.22,21.59,45315,0
+DCO.US,D,20130619,000000,21.7,21.7,20.92,21.41,78518,0
+DCO.US,D,20130620,000000,21.18,21.2,20.55,20.88,70211,0
+DCO.US,D,20130621,000000,21.04,21.18,20.73,20.84,100282,0
+DCO.US,D,20130624,000000,20.6,20.74,19.66,19.88,123185,0
+DCO.US,D,20130625,000000,20.09,20.53,19.79,20.01,70880,0
+DCO.US,D,20130626,000000,20.07,20.73,19.59,20.6,83993,0
+DCO.US,D,20130627,000000,20.74,21.26,20.65,21.21,88091,0
+DCO.US,D,20130628,000000,21.6,21.73,21.04,21.26,861020,0
+DCO.US,D,20130701,000000,21.75,21.89,21.07,21.28,117886,0
+DCO.US,D,20130702,000000,21.41,21.85,20.96,21.3,84534,0
+DCO.US,D,20130703,000000,21.17,21.43,20.4,21.38,39192,0
+DCO.US,D,20130705,000000,21.55,21.77,21.25,21.53,36786,0
+DCO.US,D,20130708,000000,21.54,22.23,21.54,22.19,58063,0
+DCO.US,D,20130709,000000,22.39,22.94,22.26,22.73,66698,0
+DCO.US,D,20130710,000000,22.73,23.17,22.68,23.04,61104,0
+DCO.US,D,20130711,000000,23.29,23.46,23.16,23.33,35669,0
+DCO.US,D,20130712,000000,23.28,23.6,22.66,22.71,48448,0
+DCO.US,D,20130715,000000,22.79,23.25,22.77,22.93,74552,0
+DCO.US,D,20130716,000000,22.99,23.64,22.81,23.44,64781,0
+DCO.US,D,20130717,000000,23.6,23.72,23.38,23.46,36884,0
+DCO.US,D,20130718,000000,23.43,24.38,23.37,24.08,82407,0
+DCO.US,D,20130719,000000,24.12,24.6,23.86,24.2,107486,0
+DCO.US,D,20130722,000000,24.07,24.2,23.71,24.04,93547,0
+DCO.US,D,20130723,000000,24.19,24.84,24.06,24.79,86177,0
+DCO.US,D,20130724,000000,24.76,24.87,24.39,24.47,140045,0
+DCO.US,D,20130725,000000,24.4,24.52,24.13,24.38,90502,0
+DCO.US,D,20130726,000000,24.19,24.24,22.72,22.87,93697,0
+DCO.US,D,20130729,000000,22.72,23.15,22.34,22.51,109631,0
+DCO.US,D,20130730,000000,22.45,22.57,22.03,22.46,76266,0
+DCO.US,D,20130731,000000,22.53,23.25,22.34,22.84,72420,0
+DCO.US,D,20130801,000000,23.02,23.38,23.01,23.11,51761,0
+DCO.US,D,20130802,000000,23.05,23.18,22.12,22.28,60262,0
+DCO.US,D,20130805,000000,22.28,23.05,22.2,22.93,114720,0
+DCO.US,D,20130806,000000,23.08,25.98,23.08,25.96,294228,0
+DCO.US,D,20130807,000000,25.44,27.34,25.14,26.93,202682,0
+DCO.US,D,20130808,000000,27,27.54,26.6,26.94,106701,0
+DCO.US,D,20130809,000000,26.82,27.3,26.48,26.59,66375,0
+DCO.US,D,20130812,000000,26.38,27.3,26.38,27.15,90749,0
+DCO.US,D,20130813,000000,27.25,28.32,26.78,27.94,101215,0
+DCO.US,D,20130814,000000,28.03,29.37,27.44,27.51,175006,0
+DCO.US,D,20130815,000000,27.08,27.08,26.49,26.58,65493,0
+DCO.US,D,20130816,000000,26.42,26.62,26.17,26.57,64329,0
+DCO.US,D,20130819,000000,26.46,26.76,26.44,26.62,50101,0
+DCO.US,D,20130820,000000,26.77,26.79,26.51,26.55,57318,0
+DCO.US,D,20130821,000000,26.45,26.69,26.04,26.11,43204,0
+DCO.US,D,20130822,000000,26.07,26.78,26.07,26.73,32010,0
+DCO.US,D,20130823,000000,26.6,27.85,26.6,27.74,79670,0
+DCO.US,D,20130826,000000,27.82,28.21,27.55,27.99,69771,0
+DCO.US,D,20130827,000000,27.79,28.11,27.16,27.19,63011,0
+DCO.US,D,20130828,000000,27.13,27.55,27.13,27.16,35251,0
+DCO.US,D,20130829,000000,27.22,27.85,26.88,27.12,46199,0
+DCO.US,D,20130830,000000,27.11,27.31,25.91,26.15,66229,0
+DCO.US,D,20130903,000000,26.67,27,26.19,26.94,45603,0
+DCO.US,D,20130904,000000,26.94,27.22,26.8,27.01,36678,0
+DCO.US,D,20130905,000000,27,27.02,26.65,26.91,27485,0
+DCO.US,D,20130906,000000,27.03,27.08,26.27,26.89,29651,0
+DCO.US,D,20130909,000000,26.9,27.14,26.73,26.79,53264,0
+DCO.US,D,20130910,000000,26.95,28.1,26.9,28.09,85450,0
+DCO.US,D,20130911,000000,27.98,29.2,27.95,28.07,98273,0
+DCO.US,D,20130912,000000,28.21,28.83,28.21,28.55,65510,0
+DCO.US,D,20130913,000000,28.53,28.61,27.28,27.39,121601,0
+DCO.US,D,20130916,000000,27.38,27.7,27.31,27.36,50400,0
+DCO.US,D,20130917,000000,27.33,27.71,27.2,27.48,59724,0
+DCO.US,D,20130918,000000,27.56,27.56,26.14,26.99,92834,0
+DCO.US,D,20130919,000000,27.05,27.07,26.04,26.67,86299,0
+DCO.US,D,20130920,000000,26.51,27.18,26.51,26.71,86040,0
+DCO.US,D,20130923,000000,26.71,27.02,26.66,26.93,35248,0
+DCO.US,D,20130924,000000,26.9,27.31,26.72,27.08,26340,0
+DCO.US,D,20130925,000000,27.03,28,27.01,27.59,42689,0
+DCO.US,D,20130926,000000,27.73,27.73,26.6,26.97,27262,0
+DCO.US,D,20130927,000000,26.86,27.67,26.86,27.58,19638,0
+DCO.US,D,20130930,000000,27.5,29.31,27.5,28.68,229562,0
+DCO.US,D,20131001,000000,28.61,28.76,28,28.67,39369,0
+DCO.US,D,20131002,000000,28.37,28.56,28.16,28.31,52473,0
+DCO.US,D,20131003,000000,28.49,28.51,27.27,27.54,70972,0
+DCO.US,D,20131004,000000,27.49,28.45,27.15,28.1,37342,0
+DCO.US,D,20131007,000000,27.78,28.19,27.74,27.9,21283,0
+DCO.US,D,20131008,000000,28.02,28.15,26.68,26.87,88100,0
+DCO.US,D,20131009,000000,26.89,27.75,26.27,27.21,72814,0
+DCO.US,D,20131010,000000,27.91,30.4,27.91,30.24,158408,0
+DCO.US,D,20131011,000000,30.11,30.11,28.89,29.99,87931,0
+DCO.US,D,20131014,000000,29.89,30.98,29.82,30.77,56455,0
+DCO.US,D,20131015,000000,30.71,30.87,30.23,30.29,58428,0
+DCO.US,D,20131016,000000,30.37,30.75,29.66,29.97,90429,0
+DCO.US,D,20131017,000000,29.92,30.23,29.81,29.97,28824,0
+DCO.US,D,20131018,000000,30,30.5,29.92,30.44,41506,0
+DCO.US,D,20131021,000000,30.44,30.44,29.52,29.61,41754,0
+DCO.US,D,20131022,000000,29.66,30.5,29.44,30.31,66682,0
+DCO.US,D,20131023,000000,30.27,30.5,30.21,30.39,44826,0
+DCO.US,D,20131024,000000,30.48,30.72,30.39,30.46,58296,0
+DCO.US,D,20131025,000000,30.58,30.58,30.25,30.4,30926,0
+DCO.US,D,20131028,000000,30.45,30.97,30.17,30.91,91727,0
+DCO.US,D,20131029,000000,28.91,29.26,25.22,25.23,473836,0
+DCO.US,D,20131030,000000,25.22,25.33,24.49,24.88,133641,0
+DCO.US,D,20131031,000000,24.77,25.05,24.5,24.86,127100,0
+DCO.US,D,20131101,000000,24.91,25.25,24.53,25.07,86577,0
+DCO.US,D,20131104,000000,25.08,25.47,25.05,25.16,59846,0
+DCO.US,D,20131105,000000,25.12,25.35,24.73,24.92,45168,0
+DCO.US,D,20131106,000000,25.16,25.27,24.72,25.11,44886,0
+DCO.US,D,20131107,000000,25.15,25.21,24.64,24.96,69342,0
+DCO.US,D,20131108,000000,24.93,26.16,24.93,25.93,87840,0
+DCO.US,D,20131111,000000,25.86,26.11,25.19,25.23,31675,0
+DCO.US,D,20131112,000000,25.1,25.54,25,25.38,31027,0
+DCO.US,D,20131113,000000,25.15,25.28,24.96,25.24,32186,0
+DCO.US,D,20131114,000000,25.19,25.36,24.3,24.47,53134,0
+DCO.US,D,20131115,000000,24.4,25.31,24.3,25.12,95841,0
+DCO.US,D,20131118,000000,25.13,25.54,24.74,24.86,37158,0
+DCO.US,D,20131119,000000,24.9,25.2,24.24,24.36,31314,0
+DCO.US,D,20131120,000000,24.43,25.08,24.17,24.62,29318,0
+DCO.US,D,20131121,000000,24.74,25.54,24.63,25.26,54895,0
+DCO.US,D,20131122,000000,25.34,25.41,25.08,25.28,24943,0
+DCO.US,D,20131125,000000,25.27,25.29,24.83,25,18498,0
+DCO.US,D,20131126,000000,25.06,25.29,24.53,24.87,40491,0
+DCO.US,D,20131127,000000,24.96,25.3,24.71,25.21,46836,0
+DCO.US,D,20131129,000000,25.38,25.42,25.22,25.34,9557,0
+DCO.US,D,20131202,000000,25.4,25.72,24.8,25.35,62589,0
+DCO.US,D,20131203,000000,25.39,26.49,25.3,26.4,65902,0
+DCO.US,D,20131204,000000,26.22,26.5,26.17,26.35,30042,0
+DCO.US,D,20131205,000000,26.36,26.47,25.86,26.37,45524,0
+DCO.US,D,20131206,000000,26.69,26.77,25.99,26.05,58091,0
+DCO.US,D,20131209,000000,26.16,27.04,25.98,26.97,35780,0
+DCO.US,D,20131210,000000,27,27.06,25.66,25.84,61482,0
+DCO.US,D,20131211,000000,25.81,26.08,24.87,25.06,50735,0
+DCO.US,D,20131212,000000,25.01,25.37,24.91,25.11,43478,0
+DCO.US,D,20131213,000000,25.11,25.95,25.07,25.78,27065,0
+DCO.US,D,20131216,000000,26.13,27.12,25.96,26.9,39989,0
+DCO.US,D,20131217,000000,26.83,27.45,26.8,27.45,43176,0
+DCO.US,D,20131218,000000,27.55,28,27.21,27.79,60026,0
+DCO.US,D,20131219,000000,27.77,28,27.48,27.79,32185,0
+DCO.US,D,20131220,000000,27.88,29.24,27.62,28.7,74637,0
+DCO.US,D,20131223,000000,28.85,29.81,28.53,29.5,97411,0
+DCO.US,D,20131224,000000,29.73,30.35,29.54,29.73,20931,0
+DCO.US,D,20131226,000000,29.96,30.01,29,29.22,41438,0
+DCO.US,D,20131227,000000,29.41,29.48,28.14,28.35,49827,0
+DCO.US,D,20131230,000000,28.35,29.86,27.92,29.77,67918,0
+DCO.US,D,20131231,000000,29.57,30.14,29.18,29.81,208322,0
+DCO.US,D,20140102,000000,29.63,29.77,28.93,29.04,40245,0
+DCO.US,D,20140103,000000,29.01,29.38,28.44,29.14,38035,0
+DCO.US,D,20140106,000000,29.18,29.21,28.24,28.57,61589,0
+DCO.US,D,20140107,000000,28.19,29.05,27.77,28.97,45108,0
+DCO.US,D,20140108,000000,28.97,29,28.22,28.97,65641,0
+DCO.US,D,20140109,000000,28.98,29.8,28.7,29.29,119191,0
+DCO.US,D,20140110,000000,29.36,29.75,28.3,28.46,88065,0
+DCO.US,D,20140113,000000,28.47,29.61,28.39,29.28,57647,0
+DCO.US,D,20140114,000000,29.63,30.34,29.39,30.22,66158,0
+DCO.US,D,20140115,000000,30.22,31.35,30.22,30.9,67529,0
+DCO.US,D,20140116,000000,30.91,31.11,30.69,30.85,33947,0
+DCO.US,D,20140117,000000,30.72,31.2,29.34,29.79,57322,0
+DCO.US,D,20140121,000000,29.87,30.1,29.31,29.44,49480,0
+DCO.US,D,20140122,000000,29.48,30.1,29.35,29.87,88293,0
+DCO.US,D,20140123,000000,29.77,30.49,29.5,30.21,36195,0
+DCO.US,D,20140124,000000,29.7,29.94,28.69,28.98,46022,0
+DCO.US,D,20140127,000000,28.92,29.13,28.09,28.28,125363,0
+DCO.US,D,20140128,000000,28.18,28.99,27.84,28.96,85030,0
+DCO.US,D,20140129,000000,28.77,29.09,28.23,28.59,36913,0
+DCO.US,D,20140130,000000,28.92,28.93,28.4,28.46,84504,0
+DCO.US,D,20140131,000000,28.2,28.64,27.59,28.5,88098,0
+DCO.US,D,20140203,000000,28.53,28.91,27.28,27.64,70344,0
+DCO.US,D,20140204,000000,27.84,27.84,26.88,27.19,41797,0
+DCO.US,D,20140205,000000,27.45,27.56,26.64,27.01,49881,0
+DCO.US,D,20140206,000000,27.01,27.46,27.01,27.23,42532,0
+DCO.US,D,20140207,000000,27.42,27.62,26.88,27.19,34012,0
+DCO.US,D,20140210,000000,27.11,27.53,27,27.21,43337,0
+DCO.US,D,20140211,000000,27.24,27.41,27.08,27.25,31935,0
+DCO.US,D,20140212,000000,27.26,28.58,27.26,28.25,33950,0
+DCO.US,D,20140213,000000,28.09,28.85,27.66,28.76,29708,0
+DCO.US,D,20140214,000000,28.46,28.46,24,24.26,237407,0
+DCO.US,D,20140218,000000,25.74,26.48,24.88,25.27,110687,0
+DCO.US,D,20140219,000000,25.26,25.5,24.25,24.32,55632,0
+DCO.US,D,20140220,000000,24.42,25.6,24.42,25.42,73304,0
+DCO.US,D,20140221,000000,25.42,25.92,25.32,25.37,93882,0
+DCO.US,D,20140224,000000,25.35,25.71,25.35,25.55,81209,0
+DCO.US,D,20140225,000000,25.57,25.74,25.43,25.56,93972,0
+DCO.US,D,20140226,000000,25.66,26.28,25.65,26.18,67216,0
+DCO.US,D,20140227,000000,26.05,26.51,25.64,26.15,63377,0
+DCO.US,D,20140228,000000,26.22,28.56,26.22,27.8,121180,0
+DCO.US,D,20140303,000000,27.4,28.12,27.16,27.81,61472,0
+DCO.US,D,20140304,000000,27.86,29.25,27.86,28.27,91150,0
+DCO.US,D,20140305,000000,28.18,28.18,27.06,27.18,88102,0
+DCO.US,D,20140306,000000,27.37,27.37,26.57,27.08,32972,0
+DCO.US,D,20140307,000000,27.25,27.31,26.58,27.15,79738,0
+DCO.US,D,20140310,000000,27,27.1,26.75,26.98,30998,0
+DCO.US,D,20140311,000000,26.96,27,25.8,25.86,30951,0
+DCO.US,D,20140312,000000,25.8,25.8,25.45,25.5,46472,0
+DCO.US,D,20140313,000000,25.51,25.66,24.9,25.02,50985,0
+DCO.US,D,20140314,000000,25,25.27,24.58,24.84,30386,0
+DCO.US,D,20140317,000000,24.96,25.32,24.47,24.51,42267,0
+DCO.US,D,20140318,000000,24.59,25.02,24.51,24.9,42281,0
+DCO.US,D,20140319,000000,24.85,25.01,24.52,24.75,36802,0
+DCO.US,D,20140320,000000,24.75,25.42,24.5,24.55,35878,0
+DCO.US,D,20140321,000000,24.5,24.6,23.78,23.83,145029,0
+DCO.US,D,20140324,000000,23.84,24.08,23.68,23.7,59947,0
+DCO.US,D,20140325,000000,23.8,23.8,22.91,23,55348,0
+DCO.US,D,20140326,000000,23.16,23.17,22.8,22.92,96200,0
+DCO.US,D,20140327,000000,22.95,23.72,22.83,23.54,120077,0
+DCO.US,D,20140328,000000,23.54,24.3,23.48,23.78,43555,0
+DCO.US,D,20140331,000000,23.98,25.33,23.98,25.06,42584,0
+DCO.US,D,20140401,000000,25.08,25.45,24.89,25.32,48877,0
+DCO.US,D,20140402,000000,25.4,25.68,25.33,25.63,17193,0
+DCO.US,D,20140403,000000,25.7,26.42,25.45,26.15,38735,0
+DCO.US,D,20140404,000000,26.36,26.36,24.21,24.47,38779,0
+DCO.US,D,20140407,000000,24.34,24.45,23.69,24.22,35838,0
+DCO.US,D,20140408,000000,24.31,24.42,23.99,24.26,29282,0
+DCO.US,D,20140409,000000,24.31,24.99,24.2,24.93,22243,0
+DCO.US,D,20140410,000000,24.84,24.84,23.92,24.04,56806,0
+DCO.US,D,20140411,000000,23.82,23.96,23.7,23.7,29929,0
+DCO.US,D,20140414,000000,23.85,23.91,23.54,23.85,54201,0
+DCO.US,D,20140415,000000,23.84,24.21,23.67,24.09,50932,0
+DCO.US,D,20140416,000000,24.3,24.38,24.17,24.2,15785,0
+DCO.US,D,20140417,000000,24.13,25.01,23.95,24.75,35831,0
+DCO.US,D,20140421,000000,24.72,25.09,24.57,25.05,37663,0
+DCO.US,D,20140422,000000,25.13,25.44,24.75,24.82,42437,0
+DCO.US,D,20140423,000000,24.78,24.98,24.14,24.41,34432,0
+DCO.US,D,20140424,000000,24.52,24.52,24,24.14,19244,0
+DCO.US,D,20140425,000000,24.01,24.01,23.5,23.57,38036,0
+DCO.US,D,20140428,000000,23.71,24.26,23.5,23.97,71071,0
+DCO.US,D,20140429,000000,25,25.5,24.32,24.89,83094,0
+DCO.US,D,20140430,000000,24.85,24.85,24.11,24.27,55843,0
+DCO.US,D,20140501,000000,24.27,24.27,23.33,23.6,85538,0
+DCO.US,D,20140502,000000,23.66,24.66,23.62,24.5,41108,0
+DCO.US,D,20140505,000000,24.36,25.09,24.17,24.68,41294,0
+DCO.US,D,20140506,000000,24.56,24.89,23.75,24.02,54661,0
+DCO.US,D,20140507,000000,24.03,24.27,23.96,24.1,24652,0
+DCO.US,D,20140508,000000,24.05,24.72,24.01,24.15,69509,0
+DCO.US,D,20140509,000000,24.1,24.87,24.01,24.86,59737,0
+DCO.US,D,20140512,000000,24.99,26.16,24.99,25.92,43122,0
+DCO.US,D,20140513,000000,25.89,26.19,25.15,25.45,43634,0
+DCO.US,D,20140514,000000,25.42,25.46,24.78,24.93,28217,0
+DCO.US,D,20140515,000000,24.94,25.02,24.38,24.46,44656,0
+DCO.US,D,20140516,000000,24.42,24.44,24,24.4,39306,0
+DCO.US,D,20140519,000000,24.4,24.73,24.15,24.28,23635,0
+DCO.US,D,20140520,000000,24.2,24.29,23.21,23.42,67359,0
+DCO.US,D,20140521,000000,23.49,23.49,22.45,22.99,46306,0
+DCO.US,D,20140522,000000,22.95,23.52,22.78,23.42,17208,0
+DCO.US,D,20140523,000000,23.31,24.27,23.31,24.11,19165,0
+DCO.US,D,20140527,000000,24.31,25.53,24.31,25.44,39720,0
+DCO.US,D,20140528,000000,25.54,25.98,25.36,25.77,28934,0
+DCO.US,D,20140529,000000,25.93,25.93,25.44,25.48,14330,0
+DCO.US,D,20140530,000000,25.4,25.76,25.32,25.39,19816,0
+DCO.US,D,20140602,000000,25.36,25.36,24.63,24.73,15817,0
+DCO.US,D,20140603,000000,24.73,24.73,23.33,24.12,36890,0
+DCO.US,D,20140604,000000,23.95,24.18,23.58,24.13,27172,0
+DCO.US,D,20140605,000000,24.74,25.98,24.38,25.93,82686,0
+DCO.US,D,20140606,000000,26.01,27.26,25.8,26.83,41220,0
+DCO.US,D,20140609,000000,26.75,27.74,26.75,27.14,79032,0
+DCO.US,D,20140610,000000,27.03,27.19,26.44,26.53,20300,0
+DCO.US,D,20140611,000000,26.77,26.77,26,26.14,15422,0
+DCO.US,D,20140612,000000,26.05,26.42,25.22,25.45,22718,0
+DCO.US,D,20140613,000000,25.56,25.64,24.73,25.43,45636,0
+DCO.US,D,20140616,000000,25.34,25.41,25.18,25.29,21466,0
+DCO.US,D,20140617,000000,25.11,25.41,25.11,25.36,17283,0
+DCO.US,D,20140618,000000,25.28,25.79,25.23,25.7,24104,0
+DCO.US,D,20140619,000000,25.64,25.64,25.38,25.5,16302,0
+DCO.US,D,20140620,000000,25.86,26.1,25.49,26.05,69806,0
+DCO.US,D,20140623,000000,26,26.15,25.62,25.93,28350,0
+DCO.US,D,20140624,000000,25.73,25.96,25.12,25.23,83795,0
+DCO.US,D,20140625,000000,25.12,26.24,24.47,26,111214,0
+DCO.US,D,20140626,000000,25.91,25.97,25.65,25.76,14651,0
+DCO.US,D,20140627,000000,25.65,26.41,25.37,26.27,127077,0
+DCO.US,D,20140630,000000,26.19,26.39,25.77,26.13,37791,0
+DCO.US,D,20140701,000000,26.5,27.75,26.31,27.38,43675,0
+DCO.US,D,20140702,000000,27,27.15,26.14,26.25,102700,0
+DCO.US,D,20140703,000000,26.45,26.94,25.76,26.81,15690,0
+DCO.US,D,20140707,000000,26.69,26.96,26.05,26.09,30339,0
+DCO.US,D,20140708,000000,26.11,26.11,25.09,25.8,36409,0
+DCO.US,D,20140709,000000,25.94,26.3,25.06,25.2,36147,0
+DCO.US,D,20140710,000000,24.75,25.12,24.39,24.78,36108,0
+DCO.US,D,20140711,000000,24.71,24.78,24.03,24.44,47115,0
+DCO.US,D,20140714,000000,24.64,25.22,24.28,25.07,37218,0
+DCO.US,D,20140715,000000,25.01,25.13,24.55,24.82,50143,0
+DCO.US,D,20140716,000000,24.91,25.27,24.64,24.72,63412,0
+DCO.US,D,20140717,000000,24.57,24.7,23.81,23.96,34632,0
+DCO.US,D,20140718,000000,23.96,24.71,23.91,24.51,22010,0
+DCO.US,D,20140721,000000,24.36,24.59,23.85,24.33,22789,0
+DCO.US,D,20140722,000000,24.39,24.7,24.2,24.47,19186,0
+DCO.US,D,20140723,000000,24.5,24.66,24.41,24.42,10702,0
+DCO.US,D,20140724,000000,24.36,24.89,23.75,24.23,91793,0
+DCO.US,D,20140725,000000,23.85,23.9,23.18,23.24,23755,0
+DCO.US,D,20140728,000000,23.25,23.57,22.6,23.21,38268,0
+DCO.US,D,20140729,000000,25.5,28.39,25.3,27.5,314062,0
+DCO.US,D,20140730,000000,27.4,28.82,27.4,27.97,196340,0
+DCO.US,D,20140731,000000,27.61,28,26.9,27.65,125065,0
+DCO.US,D,20140801,000000,27.79,28.07,26.88,27.45,89945,0
+DCO.US,D,20140804,000000,27.87,28.46,27.45,28.13,272157,0
+DCO.US,D,20140805,000000,28.27,30.56,28.13,29.61,159663,0
+DCO.US,D,20140806,000000,29.52,30.63,29.52,29.81,134866,0
+DCO.US,D,20140807,000000,30.08,31.06,29.25,29.63,82930,0
+DCO.US,D,20140808,000000,29.95,30.1,29.62,29.97,59556,0
+DCO.US,D,20140811,000000,30.31,31.37,29.97,30.79,94382,0
+DCO.US,D,20140812,000000,30.75,31.01,30.52,30.65,81095,0
+DCO.US,D,20140813,000000,30.94,31.97,30.73,31.62,72952,0
+DCO.US,D,20140814,000000,32,32,31.26,31.6,38983,0
+DCO.US,D,20140815,000000,31.33,31.33,29.5,29.93,85310,0
+DCO.US,D,20140818,000000,29.79,30.27,29.2,29.55,116297,0
+DCO.US,D,20140819,000000,29.51,29.67,29.14,29.21,52802,0
+DCO.US,D,20140820,000000,29.09,29.31,28.76,29.23,61141,0
+DCO.US,D,20140821,000000,29.28,30.75,28.83,30.14,141052,0
+DCO.US,D,20140822,000000,29.97,30.49,29.83,30.06,41696,0
+DCO.US,D,20140825,000000,30.1,30.49,29.9,30.04,76010,0
+DCO.US,D,20140826,000000,30.38,31.7,30.16,31.33,118836,0
+DCO.US,D,20140827,000000,31.19,31.51,30.72,31.04,105563,0
+DCO.US,D,20140828,000000,30.83,31.12,30.54,30.93,88116,0
+DCO.US,D,20140829,000000,30.96,31.11,30.42,31.06,68852,0
+DCO.US,D,20140902,000000,30.95,31.1,28.66,29.32,112012,0
+DCO.US,D,20140903,000000,29.39,29.73,28.95,29.24,45291,0
+DCO.US,D,20140904,000000,29.38,30.01,29.38,29.81,90921,0
+DCO.US,D,20140905,000000,29.72,29.75,29.34,29.69,46814,0
+DCO.US,D,20140908,000000,29.39,29.43,28.86,28.87,54060,0
+DCO.US,D,20140909,000000,28.76,28.76,27.7,27.97,85780,0
+DCO.US,D,20140910,000000,27.99,28.79,27.93,28.24,81274,0
+DCO.US,D,20140911,000000,28.08,29.23,27.95,28.75,86380,0
+DCO.US,D,20140912,000000,29.01,29.01,28.09,28.26,33086,0
+DCO.US,D,20140915,000000,28.19,28.19,27.46,27.68,36346,0
+DCO.US,D,20140916,000000,27.6,28.21,27.4,28.1,27123,0
+DCO.US,D,20140917,000000,28.18,28.38,27.83,28.27,49917,0
+DCO.US,D,20140918,000000,28.43,29.45,28.17,29.3,62541,0
+DCO.US,D,20140919,000000,29.37,30.15,27.93,28.02,122814,0
+DCO.US,D,20140922,000000,27.92,27.96,27.55,27.6,42605,0
+DCO.US,D,20140923,000000,27.51,27.7,27.02,27.18,67637,0
+DCO.US,D,20140924,000000,27.15,27.7,27.08,27.52,49328,0
+DCO.US,D,20140925,000000,27.73,28.36,26.98,28.09,94393,0
+DCO.US,D,20140926,000000,28.23,29.64,28.23,29.45,74245,0
+DCO.US,D,20140929,000000,29.17,29.29,27.84,28.34,66044,0
+DCO.US,D,20140930,000000,28.37,28.5,27.26,27.41,124805,0
+DCO.US,D,20141001,000000,27.44,27.56,26.15,26.19,66615,0
+DCO.US,D,20141002,000000,26.13,26.9,25.69,26.59,52908,0
+DCO.US,D,20141003,000000,26.89,27.03,26.6,26.69,27753,0
+DCO.US,D,20141006,000000,26.82,26.82,25.9,26.47,38454,0
+DCO.US,D,20141007,000000,26.51,26.69,26.1,26.14,62308,0
+DCO.US,D,20141008,000000,25.99,26.92,25.66,26.82,67470,0
+DCO.US,D,20141009,000000,26.97,26.97,26.32,26.63,72761,0
+DCO.US,D,20141010,000000,26.58,27.29,26.24,26.4,65841,0
+DCO.US,D,20141013,000000,26.3,27.51,26.3,26.93,43558,0
+DCO.US,D,20141014,000000,27.27,28.46,26.95,28.19,98165,0
+DCO.US,D,20141015,000000,27.77,29.05,27.17,28.75,78963,0
+DCO.US,D,20141016,000000,28.53,29.54,28.39,29.03,45994,0
+DCO.US,D,20141017,000000,29.47,29.47,28.3,28.38,56135,0
+DCO.US,D,20141020,000000,28.31,28.42,27.68,28.1,37465,0
+DCO.US,D,20141021,000000,28.17,28.96,28.04,28.68,47503,0
+DCO.US,D,20141022,000000,28.8,28.8,27.85,28.16,27958,0
+DCO.US,D,20141023,000000,28.51,28.95,28.32,28.62,26980,0
+DCO.US,D,20141024,000000,28.69,28.72,27.9,28.67,32726,0
+DCO.US,D,20141027,000000,28.52,28.93,28.03,28.82,34620,0
+DCO.US,D,20141028,000000,25.94,25.97,24.01,25.72,336533,0
+DCO.US,D,20141029,000000,25.69,25.71,24.22,24.87,120927,0
+DCO.US,D,20141030,000000,24.86,26.28,24.86,26.24,88251,0
+DCO.US,D,20141031,000000,26.64,27.57,26.31,26.41,93183,0
+DCO.US,D,20141103,000000,26.38,26.66,25.88,26.01,32431,0
+DCO.US,D,20141104,000000,25.87,26.32,25.43,25.67,36784,0
+DCO.US,D,20141105,000000,25.75,25.76,24.93,25.12,116538,0
+DCO.US,D,20141106,000000,25.07,25.18,24.65,24.95,41754,0
+DCO.US,D,20141107,000000,24.89,24.89,23.85,24.04,73931,0
+DCO.US,D,20141110,000000,24.09,24.18,23.62,23.8,78318,0
+DCO.US,D,20141111,000000,23.84,25.25,23.84,25.14,67308,0
+DCO.US,D,20141112,000000,25.1,25.53,24.89,25.14,58563,0
+DCO.US,D,20141113,000000,25.14,25.33,24.5,24.52,40171,0
+DCO.US,D,20141114,000000,24.61,24.78,24.07,24.14,45659,0
+DCO.US,D,20141117,000000,24.02,24.21,23.7,23.93,29952,0
+DCO.US,D,20141118,000000,24,24.58,23.87,24,31991,0
+DCO.US,D,20141119,000000,24.07,24.32,23.95,23.99,40841,0
+DCO.US,D,20141120,000000,23.81,25.28,23.81,24.94,89785,0
+DCO.US,D,20141121,000000,25.23,25.54,24.01,24.2,46324,0
+DCO.US,D,20141124,000000,24.21,24.94,24.21,24.84,38841,0
+DCO.US,D,20141125,000000,24.87,25.39,24.77,25.32,45399,0
+DCO.US,D,20141126,000000,25.22,25.4,25.07,25.14,54969,0
+DCO.US,D,20141128,000000,25.01,25.41,24.9,24.9,23164,0
+DCO.US,D,20141201,000000,24.9,25.26,24.79,24.89,69134,0
+DCO.US,D,20141202,000000,24.87,25.74,24.84,25.31,27498,0
+DCO.US,D,20141203,000000,25.39,26,24.93,25.75,39147,0
+DCO.US,D,20141204,000000,25.74,26.14,25.35,25.56,36861,0
+DCO.US,D,20141205,000000,25.57,26.27,25.57,25.8,28702,0
+DCO.US,D,20141208,000000,25.64,25.8,24.66,24.88,35376,0
+DCO.US,D,20141209,000000,24.69,25.8,24.37,25.73,18856,0
+DCO.US,D,20141210,000000,25.25,25.87,24.82,25,33230,0
+DCO.US,D,20141211,000000,25.21,25.81,25,25.06,30753,0
+DCO.US,D,20141212,000000,24.81,25.1,24,24.73,47020,0
+DCO.US,D,20141215,000000,24.73,25.37,24.14,24.19,39870,0
+DCO.US,D,20141216,000000,24.21,25.42,23.64,24.72,129724,0
+DCO.US,D,20141217,000000,24.81,25.43,23.52,25.23,47397,0
+DCO.US,D,20141218,000000,25.48,26.34,24.4,24.69,76622,0
+DCO.US,D,20141219,000000,24.61,24.72,24.13,24.44,81651,0
+DCO.US,D,20141222,000000,24.3,24.83,24.27,24.4,39666,0
+DCO.US,D,20141223,000000,24.75,26.16,24.06,25.69,38348,0
+DCO.US,D,20141224,000000,25.6,26.24,25.59,25.97,15060,0
+DCO.US,D,20141226,000000,26.12,26.8,26,26.58,15856,0
+DCO.US,D,20141229,000000,26.56,26.76,26.28,26.58,13276,0
+DCO.US,D,20141230,000000,26.46,26.46,25.24,25.83,48221,0
+DCO.US,D,20141231,000000,25.48,25.94,25.23,25.28,79107,0
+DCO.US,D,20150102,000000,25.3,25.4,24.66,24.95,31277,0
+DCO.US,D,20150105,000000,24.73,26.1,24.73,25.05,36400,0
+DCO.US,D,20150106,000000,25.16,25.4,23.5,24.09,40983,0
+DCO.US,D,20150107,000000,24.24,25.04,23.93,24.89,46846,0
+DCO.US,D,20150108,000000,25.11,25.95,24.97,25.28,50954,0
+DCO.US,D,20150109,000000,25.39,25.45,24.61,24.72,25074,0
+DCO.US,D,20150112,000000,24.61,25.44,24.15,24.94,39124,0
+DCO.US,D,20150113,000000,25.23,25.99,24.75,25.54,50392,0
+DCO.US,D,20150114,000000,25.23,25.83,25.23,25.6,27686,0
+DCO.US,D,20150115,000000,25.75,25.75,25.11,25.55,35565,0
+DCO.US,D,20150116,000000,25.81,27.29,25.4,26.75,45698,0
+DCO.US,D,20150120,000000,26.91,27,25.97,26.54,56575,0
+DCO.US,D,20150121,000000,26.52,26.95,25.68,26.02,46813,0
+DCO.US,D,20150122,000000,26.18,26.62,25.58,26.26,75282,0
+DCO.US,D,20150123,000000,26.33,27.06,26.33,26.68,68287,0
+DCO.US,D,20150126,000000,26.65,26.92,26.32,26.64,21293,0
+DCO.US,D,20150127,000000,26.51,27.04,26.2,26.93,29913,0
+DCO.US,D,20150128,000000,27.05,27.88,26.66,26.8,38183,0
+DCO.US,D,20150129,000000,26.8,27.12,26.54,27,39815,0
+DCO.US,D,20150130,000000,26.71,27,25.92,25.97,37411,0
+DCO.US,D,20150202,000000,25.82,26.04,25.33,26,42121,0
+DCO.US,D,20150203,000000,26.34,27,26.34,26.84,31259,0
+DCO.US,D,20150204,000000,26.85,27,26.5,26.66,22873,0
+DCO.US,D,20150205,000000,26.66,27.13,26.17,26.96,38040,0
+DCO.US,D,20150206,000000,26.88,27.19,26.56,26.93,46114,0
+DCO.US,D,20150209,000000,27.11,27.42,26.48,26.65,41227,0
+DCO.US,D,20150210,000000,26.86,27,26.42,26.7,27258,0
+DCO.US,D,20150211,000000,26.77,27.09,26.43,26.77,21276,0
+DCO.US,D,20150212,000000,26.87,26.9,26.47,26.61,21747,0
+DCO.US,D,20150213,000000,26.52,27.08,26.52,26.99,24349,0
+DCO.US,D,20150217,000000,25.89,26.8,25.89,26.51,23403,0
+DCO.US,D,20150218,000000,26.57,27,26.57,26.85,7045,0
+DCO.US,D,20150219,000000,26.8,27,26.47,26.76,48557,0
+DCO.US,D,20150220,000000,26.77,27,26.46,26.76,57243,0
+DCO.US,D,20150223,000000,26.61,26.61,25.78,25.85,13449,0
+DCO.US,D,20150224,000000,25.61,26.74,25.61,26.24,18861,0
+DCO.US,D,20150225,000000,26.37,26.5,24.97,25.68,86981,0
+DCO.US,D,20150226,000000,25.29,25.66,24.14,25.57,73769,0
+DCO.US,D,20150227,000000,25.45,26.28,24.87,24.88,81113,0
+DCO.US,D,20150302,000000,25.1,25.8,24.92,25.41,76800,0
+DCO.US,D,20150303,000000,25.6,25.71,24.98,25.16,52000,0
+DCO.US,D,20150304,000000,25.14,25.46,24.76,24.98,71500,0
+DCO.US,D,20150305,000000,24.89,25.39,24.89,25,36400,0
+DCO.US,D,20150306,000000,24.72,25.49,24.72,25,71900,0
+DCO.US,D,20150309,000000,25.13,25.2,24.71,25.01,27500,0
+DCO.US,D,20150310,000000,25,25.41,24.73,25.14,27200,0
+DCO.US,D,20150311,000000,25.26,25.69,25,25.53,23200,0
+DCO.US,D,20150312,000000,25.55,26.77,25.55,26.72,27700,0
+DCO.US,D,20150313,000000,26.76,26.76,25.19,25.49,45500,0
+DCO.US,D,20150316,000000,25.25,25.28,25,25.19,35200,0
+DCO.US,D,20150317,000000,24.96,25.45,24.72,25,27200,0
+DCO.US,D,20150318,000000,25.04,25.74,25.01,25.18,49000,0
+DCO.US,D,20150319,000000,25.3,26.53,25.28,25.86,32300,0
+DCO.US,D,20150320,000000,26,27.07,26,26.63,46300,0
+DCO.US,D,20150323,000000,26.63,26.68,24.81,25.18,55700,0
+DCO.US,D,20150324,000000,25.11,26.85,25.11,26.71,55300,0
+DCO.US,D,20150325,000000,26.68,26.69,25.25,25.37,93800,0
+DCO.US,D,20150326,000000,25.33,26.03,25.25,25.84,18200,0
+DCO.US,D,20150327,000000,25.75,26.32,25.25,25.31,58800,0
+DCO.US,D,20150330,000000,25.34,25.72,25.32,25.51,74800,0
+DCO.US,D,20150331,000000,25.29,26.19,25.25,25.9,84200,0
+DCO.US,D,20150401,000000,25.52,25.89,25.25,25.78,60100,0
+DCO.US,D,20150402,000000,25.71,26.39,25.25,25.28,71800,0
+DCO.US,D,20150406,000000,25.25,26.19,25.25,26.16,62100,0
+DCO.US,D,20150407,000000,26.32,26.97,26.17,26.52,43246,0
+DCO.US,D,20150408,000000,26.65,27.92,26.62,27.55,72000,0
+DCO.US,D,20150409,000000,27.83,28,26.88,27.04,123504,0
+DCO.US,D,20150410,000000,27.6,31.38,27.49,30.96,227200,0
+DCO.US,D,20150413,000000,31.45,33.45,31.43,31.82,234700,0
+DCO.US,D,20150414,000000,31.7,33.44,31.7,33.22,166800,0
+DCO.US,D,20150415,000000,32.71,32.86,31.5,32.04,127170,0
+DCO.US,D,20150416,000000,31.96,32.43,31.45,31.92,149976,0
+DCO.US,D,20150417,000000,31.55,31.91,30.68,31.41,156000,0
+DCO.US,D,20150420,000000,31.39,33.02,31.39,32.26,131455,0
+DCO.US,D,20150421,000000,32.54,32.62,31.24,31.38,48149,0
+DCO.US,D,20150422,000000,31.31,31.84,30.9,31.37,69285,0
+DCO.US,D,20150423,000000,31.36,32.3,30.8,31.04,184300,0
+DCO.US,D,20150424,000000,31.16,32.42,31.16,32.1,101000,0
+DCO.US,D,20150427,000000,32.09,33.05,31.21,31.39,140100,0
+DCO.US,D,20150428,000000,31.5,32.71,31.23,32.46,84800,0
+DCO.US,D,20150429,000000,32.29,32.29,31.06,31.06,34500,0
+DCO.US,D,20150430,000000,31,31.15,29.99,30.4,69600,0
+DCO.US,D,20150501,000000,30.41,30.68,30.02,30.65,31400,0
+DCO.US,D,20150504,000000,30.32,31.23,30.03,30.08,54000,0
+DCO.US,D,20150505,000000,30.18,30.5,30,30.32,56800,0
+DCO.US,D,20150506,000000,30.49,30.66,29.82,30.46,50466,0
+DCO.US,D,20150507,000000,30.5,30.8,29.99,30.58,77042,0
+DCO.US,D,20150508,000000,30.88,30.88,30.23,30.64,46400,0
+DCO.US,D,20150511,000000,30.55,30.98,30.07,30.67,67300,0
+DCO.US,D,20150512,000000,30.67,30.77,29.76,30.59,67815,0
+DCO.US,D,20150513,000000,27.08,27.25,23.92,24.5,470700,0
+DCO.US,D,20150514,000000,24.53,24.65,24.07,24.4,156900,0
+DCO.US,D,20150515,000000,24.42,25.22,24.27,25.01,122221,0
+DCO.US,D,20150518,000000,25.02,25.14,24.19,24.32,137500,0
+DCO.US,D,20150519,000000,24.39,24.8,24.35,24.71,83130,0
+DCO.US,D,20150520,000000,24.7,24.87,24.18,24.26,59500,0
+DCO.US,D,20150521,000000,24.32,24.73,24.11,24.51,66200,0
+DCO.US,D,20150522,000000,24.4,24.69,24.16,24.55,76000,0
+DCO.US,D,20150526,000000,24.17,24.76,24.14,24.3,77010,0
+DCO.US,D,20150527,000000,24.3,24.42,23.44,23.63,103400,0
+DCO.US,D,20150528,000000,23.54,23.74,23.09,23.35,55151,0
+DCO.US,D,20150529,000000,23.33,23.48,22.96,23.29,74700,0
+DCO.US,D,20150601,000000,23.33,23.71,23.05,23.26,51211,0
+DCO.US,D,20150602,000000,23.15,23.75,23.14,23.33,35015,0
+DCO.US,D,20150603,000000,23.38,23.75,23.22,23.47,33700,0
+DCO.US,D,20150604,000000,23.38,23.46,23.18,23.26,54600,0
+DCO.US,D,20150605,000000,23.16,23.41,23.02,23.18,65300,0
+DCO.US,D,20150608,000000,23.12,23.25,23.05,23.1,79100,0
+DCO.US,D,20150609,000000,23.05,23.19,22.81,23.07,100366,0
+DCO.US,D,20150610,000000,23.34,23.89,23.22,23.46,66103,0
+DCO.US,D,20150611,000000,23.63,23.69,23.04,23.22,58550,0
+DCO.US,D,20150612,000000,23.15,23.66,23.08,23.53,30700,0
+DCO.US,D,20150615,000000,23.3,23.71,23.2,23.65,39700,0
+DCO.US,D,20150616,000000,23.66,24.31,23.45,24.22,53500,0
+DCO.US,D,20150617,000000,24.28,24.5,23.77,23.85,59300,0
+DCO.US,D,20150618,000000,24.21,24.43,23.99,24.27,52600,0
+DCO.US,D,20150619,000000,24.08,24.35,23.44,23.85,87200,0
+DCO.US,D,20150622,000000,23.89,24.16,23.27,24.08,56800,0
+DCO.US,D,20150623,000000,24.29,24.66,23.55,24.58,40400,0
+DCO.US,D,20150624,000000,24.42,24.76,23.55,23.66,51200,0
+DCO.US,D,20150625,000000,23.78,24.66,23.61,24.59,73300,0
+DCO.US,D,20150626,000000,24.67,24.9,23.67,23.85,146700,0
+DCO.US,D,20150629,000000,23.84,26.24,23.66,25.91,140000,0
+DCO.US,D,20150630,000000,26.26,26.68,25.48,25.67,135043,0
+DCO.US,D,20150701,000000,25.78,26.92,25.77,26.64,115400,0
+DCO.US,D,20150702,000000,26,26.69,24.36,24.51,93300,0
+DCO.US,D,20150706,000000,24.4,25.21,24.06,24.86,112400,0
+DCO.US,D,20150707,000000,24.5,24.5,23.61,24.27,88300,0
+DCO.US,D,20150708,000000,24,24.54,23.56,23.72,88600,0
+DCO.US,D,20150709,000000,23.82,24.64,23.82,24.22,42000,0
+DCO.US,D,20150710,000000,24.44,24.44,24.17,24.34,24400,0
+DCO.US,D,20150713,000000,24.33,24.74,24.08,24.39,32200,0
+DCO.US,D,20150714,000000,24.72,25.55,24.31,25.17,176747,0
+DCO.US,D,20150715,000000,25.11,25.33,23.42,23.73,131299,0
+DCO.US,D,20150716,000000,24.1,24.82,23.93,24.78,50700,0
+DCO.US,D,20150717,000000,24.84,24.9,24.41,24.55,43000,0
+DCO.US,D,20150720,000000,24.63,24.86,24.03,24.32,78300,0
+DCO.US,D,20150721,000000,24.25,24.25,23.43,23.59,35100,0
+DCO.US,D,20150722,000000,23.66,23.81,23.48,23.52,42600,0
+DCO.US,D,20150723,000000,23.5,23.94,23.48,23.52,44700,0
+DCO.US,D,20150724,000000,23.49,23.69,23.19,23.51,93500,0
+DCO.US,D,20150727,000000,23.44,23.58,22.91,23.44,49600,0
+DCO.US,D,20150728,000000,23.5,23.75,22.98,23.64,48000,0
+DCO.US,D,20150729,000000,23.64,23.86,23.14,23.26,78100,0
+DCO.US,D,20150730,000000,23.24,24.25,23.14,24.01,72300,0
+DCO.US,D,20150731,000000,24.03,25.04,23.81,23.95,84600,0
+DCO.US,D,20150803,000000,23.9,24.31,22.94,23.41,62225,0
+DCO.US,D,20150804,000000,23.34,23.99,23.01,23.19,73600,0
+DCO.US,D,20150805,000000,23.31,24.71,23.31,24.6,80200,0
+DCO.US,D,20150806,000000,24.98,27,24.31,26.12,124386,0
+DCO.US,D,20150807,000000,25.94,26.14,23.94,24.05,119500,0
+DCO.US,D,20150810,000000,24.09,24.99,24.09,24.27,45700,0
+DCO.US,D,20150811,000000,24.19,24.57,23.88,24.53,44536,0
+DCO.US,D,20150812,000000,24.46,24.81,24.01,24.72,47500,0
+DCO.US,D,20150813,000000,24.71,25.52,24.56,25.01,62900,0
+DCO.US,D,20150814,000000,24.9,25.65,24.7,25.44,43400,0
+DCO.US,D,20150817,000000,25.25,25.49,24.92,25.39,54500,0
+DCO.US,D,20150818,000000,25.44,25.44,24.72,24.91,43500,0
+DCO.US,D,20150819,000000,24.8,24.94,23.91,24.01,47900,0
+DCO.US,D,20150820,000000,23.83,24,23.21,23.22,41300,0
+DCO.US,D,20150821,000000,22.82,24.05,22.39,23.74,113200,0
+DCO.US,D,20150824,000000,22.76,24.06,22.67,23.02,87024,0
+DCO.US,D,20150825,000000,23.77,23.8,22.66,22.86,102300,0
+DCO.US,D,20150826,000000,23.24,23.5,22.88,23.37,54200,0
+DCO.US,D,20150827,000000,23.44,23.62,23,23.16,52700,0
+DCO.US,D,20150828,000000,23.13,24.01,23.13,23.41,45500,0
+DCO.US,D,20150831,000000,23.43,23.99,23.1,23.62,42300,0
+DCO.US,D,20150901,000000,23.32,23.87,23.12,23.2,46100,0
+DCO.US,D,20150902,000000,23.32,23.37,22.86,23.13,44600,0
+DCO.US,D,20150903,000000,23.26,23.37,23,23.13,26200,0
+DCO.US,D,20150904,000000,22.76,23.25,22.76,23.06,33800,0
+DCO.US,D,20150908,000000,23.29,23.61,23.16,23.32,33400,0
+DCO.US,D,20150909,000000,23.37,23.45,23,23.05,47100,0
+DCO.US,D,20150910,000000,22.98,23.37,22.83,23.03,21121,0
+DCO.US,D,20150911,000000,22.87,23.05,21.81,22.01,48100,0
+DCO.US,D,20150914,000000,21.83,22.09,21.36,21.82,110200,0
+DCO.US,D,20150915,000000,21.96,22.28,21.55,21.63,29900,0
+DCO.US,D,20150916,000000,21.75,22.56,21.75,22.45,80100,0
+DCO.US,D,20150917,000000,22.55,22.55,22.16,22.19,75082,0
+DCO.US,D,20150918,000000,21.94,22.02,20.32,20.95,101000,0
+DCO.US,D,20150921,000000,20.95,21.35,20.91,21.01,31500,0
+DCO.US,D,20150922,000000,20.8,21.04,20.75,21.02,37700,0
+DCO.US,D,20150923,000000,21.15,21.24,20.62,20.76,87845,0
+DCO.US,D,20150924,000000,20.75,20.81,20.28,20.42,51852,0
+DCO.US,D,20150925,000000,20.55,20.55,19.64,19.68,65100,0
+DCO.US,D,20150928,000000,19.58,19.58,19.07,19.32,46261,0
+DCO.US,D,20150929,000000,19.34,19.56,18.95,19.14,39500,0
+DCO.US,D,20150930,000000,19.28,20.26,19.22,20.07,54800,0
+DCO.US,D,20151001,000000,20.05,20.33,19.71,19.99,51600,0
+DCO.US,D,20151002,000000,19.88,20.12,19.59,19.78,39400,0
+DCO.US,D,20151005,000000,20.02,20.87,20.02,20.74,39517,0
+DCO.US,D,20151006,000000,20.71,20.87,20.51,20.63,37100,0
+DCO.US,D,20151007,000000,20.84,21.42,20.54,21.39,68300,0
+DCO.US,D,20151008,000000,21.37,21.9,21.36,21.63,50400,0
+DCO.US,D,20151009,000000,21.75,21.86,21.49,21.77,29300,0
+DCO.US,D,20151012,000000,21.87,21.87,20.96,21.24,35834,0
+DCO.US,D,20151013,000000,20.96,21.19,20.65,20.7,18300,0
+DCO.US,D,20151014,000000,20.85,20.85,19.9,19.98,20700,0
+DCO.US,D,20151015,000000,19.97,20.75,19.7,20.66,33800,0
+DCO.US,D,20151016,000000,20.77,20.85,19.98,20.16,25200,0
+DCO.US,D,20151019,000000,20.15,20.64,19.96,20.45,33729,0
+DCO.US,D,20151020,000000,20.55,20.91,20.37,20.85,20991,0
+DCO.US,D,20151021,000000,20.93,21.75,20.74,21.34,80200,0
+DCO.US,D,20151022,000000,21.47,22.08,21.19,21.95,30900,0
+DCO.US,D,20151023,000000,22.3,22.79,22.03,22.65,29200,0
+DCO.US,D,20151026,000000,22.66,22.71,21.44,21.56,15500,0
+DCO.US,D,20151027,000000,21.59,21.76,20.78,20.92,23000,0
+DCO.US,D,20151028,000000,21.07,22.11,20.91,22.08,31400,0
+DCO.US,D,20151029,000000,21.89,22.12,21.09,21.51,36600,0
+DCO.US,D,20151030,000000,21.38,21.79,21.11,21.64,25500,0
+DCO.US,D,20151102,000000,21.64,22.88,21.56,22.45,28271,0
+DCO.US,D,20151103,000000,22.48,22.69,21.82,22.54,40100,0
+DCO.US,D,20151104,000000,22.84,23.33,22.52,23.28,48775,0
+DCO.US,D,20151105,000000,20.01,20.87,17.57,18.16,99900,0
+DCO.US,D,20151106,000000,18.3,21.27,18.25,21.17,89100,0
+DCO.US,D,20151109,000000,21.02,21.04,19.88,20.23,43794,0
+DCO.US,D,20151110,000000,20.07,20.07,19.15,19.28,75800,0
+DCO.US,D,20151111,000000,19.26,19.26,17.58,17.65,76700,0
+DCO.US,D,20151112,000000,17.5,17.5,16.06,16.28,92100,0
+DCO.US,D,20151113,000000,16.25,16.86,16,16.13,130500,0
+DCO.US,D,20151116,000000,16.27,16.63,16,16.29,70800,0
+DCO.US,D,20151117,000000,16.26,16.39,16,16.21,82400,0
+DCO.US,D,20151118,000000,16.2,16.43,16.06,16.09,63500,0
+DCO.US,D,20151119,000000,16.06,16.17,15.62,15.68,46000,0
+DCO.US,D,20151120,000000,15.78,15.94,15.5,15.59,61100,0
+DCO.US,D,20151123,000000,15.47,15.71,15.4,15.51,69900,0
+DCO.US,D,20151124,000000,15.46,15.79,15.46,15.7,70300,0
+DCO.US,D,20151125,000000,15.76,16.69,15.64,16.62,115300,0
+DCO.US,D,20151127,000000,16.61,16.99,16.61,16.75,42800,0
+DCO.US,D,20151130,000000,16.84,17.1,16.63,16.74,152000,0
+DCO.US,D,20151201,000000,16.76,17.02,16.7,16.75,69805,0
+DCO.US,D,20151202,000000,16.68,17,16.38,16.44,62135,0
+DCO.US,D,20151203,000000,16.51,16.73,16.1,16.26,81155,0
+DCO.US,D,20151204,000000,16.24,16.4,15.77,15.83,76500,0
+DCO.US,D,20151207,000000,15.83,16.2,15.7,15.77,80900,0
+DCO.US,D,20151208,000000,15.7,15.7,15.25,15.26,58339,0
+DCO.US,D,20151209,000000,15.28,15.69,15.25,15.57,67600,0
+DCO.US,D,20151210,000000,15.79,16.24,15.59,15.92,40200,0
+DCO.US,D,20151211,000000,15.89,15.96,15.25,15.54,96900,0
+DCO.US,D,20151214,000000,15.43,15.71,15.28,15.36,90687,0
+DCO.US,D,20151215,000000,15.47,15.51,14.77,14.96,49500,0
+DCO.US,D,20151216,000000,14.95,15.45,14.88,15.42,37700,0
+DCO.US,D,20151217,000000,15.57,15.97,15.51,15.61,85500,0
+DCO.US,D,20151218,000000,15.5,15.67,14.83,15.15,153100,0
+DCO.US,D,20151221,000000,15.16,15.81,15.15,15.81,65200,0
+DCO.US,D,20151222,000000,15.88,16.33,15.78,16.29,36657,0
+DCO.US,D,20151223,000000,16.46,16.81,16.46,16.59,23800,0
+DCO.US,D,20151224,000000,16.52,16.859,16.465,16.62,9690,0
+DCO.US,D,20151228,000000,16.59,16.59,16.13,16.28,49531,0
+DCO.US,D,20151229,000000,16.35,16.55,16.21,16.45,40206,0
+DCO.US,D,20151230,000000,16.41,16.48,16.21,16.26,24761,0
+DCO.US,D,20151231,000000,16.23,16.38,16.13,16.22,46016,0
+DCO.US,D,20160104,000000,15.95,16.21,15.485,16.12,47640,0
+DCO.US,D,20160105,000000,16.15,16.19,15.91,16.12,45877,0
+DCO.US,D,20160106,000000,15.82,16.05,15.5,15.77,34834,0
+DCO.US,D,20160107,000000,15.49,15.59,14.99,15.13,43410,0
+DCO.US,D,20160108,000000,15.19,15.31,14.62,14.69,33245,0
+DCO.US,D,20160111,000000,14.72,14.72,14.02,14.2,21591,0
+DCO.US,D,20160112,000000,14.26,14.31,13.63,14.2,31978,0
+DCO.US,D,20160113,000000,14.33,14.4299,13.33,13.45,47991,0
+DCO.US,D,20160114,000000,13.47,14.13,13.2995,13.81,45888,0
+DCO.US,D,20160115,000000,13.4,13.4,12.65,12.98,63237,0
+DCO.US,D,20160119,000000,13.09,13.09,12.59,12.89,47500,0
+DCO.US,D,20160120,000000,12.61,13.85,12.28,13.77,69068,0
+DCO.US,D,20160121,000000,13.77,14.1299,13.49,13.65,50291,0
+DCO.US,D,20160122,000000,13.96,14.29,13.48,13.83,33370,0
+DCO.US,D,20160125,000000,13.75,13.9,13.46,13.72,28621,0
+DCO.US,D,20160126,000000,13.91,14.6,13.91,14.38,29635,0
+DCO.US,D,20160127,000000,14.4,14.51,13.9,14.04,53060,0
+DCO.US,D,20160128,000000,14.19,14.57,14.19,14.41,51702,0
+DCO.US,D,20160129,000000,14.44,14.93,14.44,14.8,44564,0
+DCO.US,D,20160201,000000,14.71,14.71,14.04,14.56,42439,0
+DCO.US,D,20160202,000000,14.35,14.35,13.659,13.86,54995,0
+DCO.US,D,20160203,000000,14,14.5866,13.48,14.23,33745,0
+DCO.US,D,20160204,000000,14.15,14.9,14.15,14.2,18738,0
+DCO.US,D,20160205,000000,14.15,14.2,13.64,13.67,34844,0
+DCO.US,D,20160208,000000,13.45,13.45,12.9,13.37,28215,0
+DCO.US,D,20160209,000000,13.19,13.33,12.795,13.15,37102,0
+DCO.US,D,20160210,000000,13.32,13.74,12.96,12.97,35119,0
+DCO.US,D,20160211,000000,12.75,13.48,12.33,13.11,60595,0
+DCO.US,D,20160212,000000,13.23,13.51,13.05,13.1,23302,0
+DCO.US,D,20160216,000000,13.33,13.65,13.29,13.6,21964,0
+DCO.US,D,20160217,000000,13.74,14.28,13.65,13.74,61197,0
+DCO.US,D,20160218,000000,13.72,14.1,13.7,14.03,36945,0
+DCO.US,D,20160219,000000,13.95,14.07,13.52,13.53,24874,0
+DCO.US,D,20160222,000000,13.63,14.215,13.63,14.05,36994,0
+DCO.US,D,20160223,000000,14.06,14.25,13.5,13.53,31580,0
+DCO.US,D,20160224,000000,13.4,13.85,13.23,13.77,15491,0
+DCO.US,D,20160225,000000,13.89,13.97,13.38,13.7,31546,0
+DCO.US,D,20160226,000000,13.83,14.28,13.83,14.12,17598,0
+DCO.US,D,20160229,000000,14.09,14.61,14.06,14.38,37776,0
+DCO.US,D,20160301,000000,14.36,15.2,14.29,15.02,29297,0
+DCO.US,D,20160302,000000,14.96,15.47,14.96,15.34,21513,0
+DCO.US,D,20160303,000000,15.37,15.77,15,15.33,35743,0
+DCO.US,D,20160304,000000,15.41,15.77,14.96,15.07,18738,0
+DCO.US,D,20160307,000000,15.36,15.6078,14.95,15.07,33360,0
+DCO.US,D,20160308,000000,14.82,15.1599,14.35,14.42,39053,0
+DCO.US,D,20160309,000000,14.51,14.69,14.41,14.46,28178,0
+DCO.US,D,20160310,000000,14.55,14.55,13.82,13.89,23013,0
+DCO.US,D,20160311,000000,14.1,14.68,14.1,14.62,23660,0
+DCO.US,D,20160314,000000,14.52,15.05,14.44,14.93,46701,0
+DCO.US,D,20160315,000000,14.8,14.9,13.52,13.98,84883,0
+DCO.US,D,20160316,000000,13.88,14.16,13.87,14,42214,0
+DCO.US,D,20160317,000000,14.02,15.78,14.02,15.78,47345,0
+DCO.US,D,20160318,000000,15.88,17.07,15.67,16.98,80240,0
+DCO.US,D,20160321,000000,16.84,17.12,16.53,16.97,31222,0
+DCO.US,D,20160322,000000,16.85,16.91,16.41,16.46,27431,0
+DCO.US,D,20160323,000000,16.37,16.61,15.7691,15.92,39527,0
+DCO.US,D,20160324,000000,15.7,15.81,15.16,15.37,62676,0
+DCO.US,D,20160328,000000,15.38,15.94,15.115,15.53,24124,0
+DCO.US,D,20160329,000000,15.54,16.27,15.36,16.09,33035,0
+DCO.US,D,20160330,000000,16.27,16.57,15.95,16.03,67422,0
+DCO.US,D,20160331,000000,16.01,16.13,15.23,15.25,68190,0
+DCO.US,D,20160401,000000,15.25,15.63,14.81,14.94,20854,0
+DCO.US,D,20160404,000000,14.9,15,14.41,14.47,30447,0
+DCO.US,D,20160405,000000,14.29,14.56,14.13,14.44,40883,0
+DCO.US,D,20160406,000000,14.4,14.58,14.22,14.49,22856,0
+DCO.US,D,20160407,000000,14.42,14.82,14.42,14.54,25881,0
+DCO.US,D,20160408,000000,14.76,14.89,14.2,14.39,33200,0
+DCO.US,D,20160411,000000,14.39,14.8285,14.3,14.32,32370,0
+DCO.US,D,20160412,000000,14.24,14.855,14.24,14.63,37335,0
+DCO.US,D,20160413,000000,14.8,15.216,14.8,15.06,49999,0
+DCO.US,D,20160414,000000,15.08,15.38,15.08,15.22,12857,0
+DCO.US,D,20160415,000000,15.4,15.675,14.93,14.97,37546,0
+DCO.US,D,20160418,000000,14.85,15.49,14.85,15.3,35880,0
+DCO.US,D,20160419,000000,15.3,15.96,15.08,15.69,62969,0
+DCO.US,D,20160420,000000,15.69,16.225,15.69,16.13,14541,0
+DCO.US,D,20160421,000000,16.12,16.2,15.99,16.11,12494,0
+DCO.US,D,20160422,000000,16.1,16.3,16.03,16.24,17124,0
+DCO.US,D,20160425,000000,16.09,16.2,15.69,16.06,20861,0
+DCO.US,D,20160426,000000,16.19,16.36,16.05,16.1,46930,0
+DCO.US,D,20160427,000000,16.03,16.35,16.03,16.14,29926,0
+DCO.US,D,20160428,000000,16.26,16.65,16.19,16.25,18958,0
+DCO.US,D,20160429,000000,16.17,16.517,15.795,15.91,26893,0
+DCO.US,D,20160502,000000,16.07,16.14,15.8,15.98,23422,0
+DCO.US,D,20160503,000000,15.81,15.96,15.5738,15.8,26766,0
+DCO.US,D,20160504,000000,15.68,16.19,15.63,15.74,27918,0
+DCO.US,D,20160505,000000,15.91,15.91,15.665,15.75,37537,0
+DCO.US,D,20160506,000000,15.56,15.94,15.53,15.78,32496,0
+DCO.US,D,20160509,000000,15.75,16.26,15.63,15.92,32052,0
+DCO.US,D,20160510,000000,15.95,16.75,15.624,16.71,44931,0
+DCO.US,D,20160511,000000,16.75,17.1,16.74,16.98,26857,0
+DCO.US,D,20160512,000000,17.13,17.39,16.79,16.92,42143,0
+DCO.US,D,20160513,000000,16.79,17.5,16.79,17.4,34255,0
+DCO.US,D,20160516,000000,17.39,17.55,17.16,17.47,29629,0
+DCO.US,D,20160517,000000,17.47,17.53,16.34,16.64,47433,0
+DCO.US,D,20160518,000000,16.59,17.47,16.59,17.35,40946,0
+DCO.US,D,20160519,000000,17.26,17.535,17.009,17.23,34788,0
+DCO.US,D,20160520,000000,17.35,17.55,17.1,17.31,24726,0
+DCO.US,D,20160523,000000,17.36,17.375,17.05,17.05,25216,0
+DCO.US,D,20160524,000000,17.22,17.4,16.97,17.25,45342,0
+DCO.US,D,20160525,000000,16.19,17.27,15.63,17.07,27374,0
+DCO.US,D,20160526,000000,17.07,17.24,16.66,16.83,66763,0
+DCO.US,D,20160527,000000,16.9,16.9,16.66,16.72,24778,0
+DCO.US,D,20160531,000000,16.78,16.97,16.73,16.9,70024,0
+DCO.US,D,20160601,000000,16.92,17.45,16.69,17.18,49549,0
+DCO.US,D,20160602,000000,17.13,17.43,16.9,17.3,28602,0
+DCO.US,D,20160603,000000,17.37,17.37,17.17,17.27,19699,0
+DCO.US,D,20160606,000000,17.23,17.995,17.19,17.89,35308,0
+DCO.US,D,20160607,000000,17.97,17.97,17.65,17.68,28595,0
+DCO.US,D,20160608,000000,17.68,17.78,17.45,17.46,38340,0
+DCO.US,D,20160609,000000,17.28,17.49,17.09,17.31,25298,0
+DCO.US,D,20160610,000000,17.49,19.15,17.49,19.06,115598,0
+DCO.US,D,20160613,000000,19.07,19.63,18.98,19.33,76901,0
+DCO.US,D,20160614,000000,19.41,19.575,18.95,19.48,57775,0
+DCO.US,D,20160615,000000,19.41,19.58,19.16,19.3,34891,0
+DCO.US,D,20160616,000000,19.28,20.19,19.25,20.14,44868,0
+DCO.US,D,20160617,000000,20.18,20.79,20.1001,20.58,83171,0
+DCO.US,D,20160620,000000,20.82,21.18,20.32,20.61,100041,0
+DCO.US,D,20160621,000000,20.61,20.695,20.22,20.64,46237,0
+DCO.US,D,20160622,000000,20.67,20.82,20.225,20.34,48478,0
+DCO.US,D,20160623,000000,20.35,21,20.22,20.69,41944,0
+DCO.US,D,20160624,000000,19.78,19.78,18.93,19.22,78916,0
+DCO.US,D,20160627,000000,19,19.2,18.32,18.55,95030,0
+DCO.US,D,20160628,000000,18.71,19.24,18.71,18.99,37773,0
+DCO.US,D,20160629,000000,19.2,19.81,19.13,19.52,41146,0
+DCO.US,D,20160630,000000,19.48,19.81,19.37,19.78,36123,0
+DCO.US,D,20160701,000000,19.69,20.39,19.56,19.62,21129,0
+DCO.US,D,20160705,000000,19.36,19.45,18.99,19.09,22999,0
+DCO.US,D,20160706,000000,19,19.46,19,19.38,22970,0
+DCO.US,D,20160707,000000,19.44,19.75,19.24,19.49,21563,0
+DCO.US,D,20160708,000000,19.68,19.85,19.5701,19.78,47681,0
+DCO.US,D,20160711,000000,19.85,20.01,19.73,19.91,20821,0
+DCO.US,D,20160712,000000,20,20.09,19.89,19.9,75511,0
+DCO.US,D,20160713,000000,19.96,20,19.4,19.54,74755,0
+DCO.US,D,20160714,000000,19.68,19.71,19.41,19.43,30112,0
+DCO.US,D,20160715,000000,19.62,19.74,19.3,19.46,59060,0
+DCO.US,D,20160718,000000,19.55,19.56,19.27,19.47,58673,0
+DCO.US,D,20160719,000000,19.38,19.89,19.36,19.83,29724,0
+DCO.US,D,20160720,000000,19.92,20.5499,19.71,20.37,19986,0
+DCO.US,D,20160721,000000,20.39,20.69,20.06,20.1,28578,0
+DCO.US,D,20160722,000000,20.02,20.42,19.88,20.29,9225,0
+DCO.US,D,20160725,000000,20.27,20.27,19.37,19.56,19285,0
+DCO.US,D,20160726,000000,19.58,19.94,19.54,19.86,23488,0
+DCO.US,D,20160727,000000,19.94,20.52,19.93,20.4,20613,0
+DCO.US,D,20160728,000000,20.32,20.465,19.9701,20,49141,0
+DCO.US,D,20160729,000000,19.97,19.97,19.34,19.34,34124,0
+DCO.US,D,20160801,000000,19.35,19.52,19.335,19.48,35450,0
+DCO.US,D,20160802,000000,19.44,19.5,19.02,19.02,18806,0
+DCO.US,D,20160803,000000,19,19.41,18.78,19.06,38081,0
+DCO.US,D,20160804,000000,19.14,19.4999,18.96,19.22,97779,0
+DCO.US,D,20160805,000000,19.75,21.5,19.75,20.67,114620,0
+DCO.US,D,20160808,000000,20.65,20.68,20.17,20.51,124342,0
+DCO.US,D,20160809,000000,20.61,22.985,20.41,22.94,255002,0
+DCO.US,D,20160810,000000,22.88,22.99,22.32,22.87,38777,0
+DCO.US,D,20160811,000000,23.04,23.26,22.42,22.45,44643,0
+DCO.US,D,20160812,000000,22.38,22.55,21.9701,22.42,41274,0
+DCO.US,D,20160815,000000,22.57,22.75,22.21,22.23,37673,0
+DCO.US,D,20160816,000000,22.19,22.4,21.93,22.08,33297,0
+DCO.US,D,20160817,000000,22.11,22.76,22.048,22.42,54231,0
+DCO.US,D,20160818,000000,22.55,22.97,22.29,22.36,70337,0
+DCO.US,D,20160819,000000,22.37,22.68,22.03,22.5,38759,0
+DCO.US,D,20160822,000000,22.44,22.94,22.25,22.77,38515,0
+DCO.US,D,20160823,000000,22.79,23.16,22.79,22.89,39769,0
+DCO.US,D,20160824,000000,22.77,22.8424,22.44,22.5,28072,0
+DCO.US,D,20160825,000000,22.52,22.92,22.2,22.83,34003,0
+DCO.US,D,20160826,000000,22.83,23.24,22.8,23.04,30367,0
+DCO.US,D,20160829,000000,23.16,23.29,22.71,23.06,85831,0
+DCO.US,D,20160830,000000,23.0001,24.86,23.0001,23.9,118515,0
+DCO.US,D,20160831,000000,23.98,23.98,23.11,23.74,57575,0
+DCO.US,D,20160901,000000,23.72,23.86,22.8584,23.33,59745,0
+DCO.US,D,20160902,000000,23.39,24.44,23.32,24.41,58259,0
+DCO.US,D,20160906,000000,24.29,24.56,23.12,23.2,48930,0
+DCO.US,D,20160907,000000,23.19,23.435,23.08,23.28,50612,0
+DCO.US,D,20160908,000000,23.26,23.88,22.95,23.1,91526,0
+DCO.US,D,20160909,000000,22.87,23.145,22.06,22.08,94591,0
+DCO.US,D,20160912,000000,22,22.0338,21.52,21.77,118599,0
+DCO.US,D,20160913,000000,21.72,21.8685,21.24,21.72,147950,0
+DCO.US,D,20160914,000000,21.76,22.1,21.54,21.87,37159,0
+DCO.US,D,20160915,000000,21.92,22.17,21.7701,21.95,43770,0
+DCO.US,D,20160916,000000,21.94,22.52,21.63,21.73,108574,0
+DCO.US,D,20160919,000000,21.77,21.95,21.35,21.78,148219,0
+DCO.US,D,20160920,000000,21.92,22.13,21.52,21.61,86969,0
+DCO.US,D,20160921,000000,21.64,21.972,21.64,21.83,85361,0
+DCO.US,D,20160922,000000,22,23.21,21.86,23.02,74503,0
+DCO.US,D,20160923,000000,23.1,23.1,22.33,22.51,78833,0
+DCO.US,D,20160926,000000,22.48,22.68,22.26,22.32,66693,0
+DCO.US,D,20160927,000000,22.16,22.27,21.84,22.12,70891,0
+DCO.US,D,20160928,000000,22,22.48,21.92,22.33,71141,0
+DCO.US,D,20160929,000000,22.34,22.34,21.78,21.81,26973,0
+DCO.US,D,20160930,000000,21.83,22.97,21.42,22.84,110366,0
+DCO.US,D,20161003,000000,22.67,22.73,21.79,22.09,46471,0
+DCO.US,D,20161004,000000,22.1,22.31,21.7601,21.85,41637,0
+DCO.US,D,20161005,000000,22.03,22.74,22.03,22.66,42883,0
+DCO.US,D,20161006,000000,22.75,22.75,21.83,22.08,51059,0
+DCO.US,D,20161007,000000,21.98,21.98,21.36,21.7,58637,0
+DCO.US,D,20161010,000000,21.84,22.36,21.78,21.98,73068,0
+DCO.US,D,20161011,000000,21.99,21.99,21,21.04,58240,0
+DCO.US,D,20161012,000000,21.09,21.5,20.81,21.37,71638,0
+DCO.US,D,20161013,000000,21.21,21.21,20.57,20.76,55917,0
+DCO.US,D,20161014,000000,20.92,21.48,20.611,21.37,49469,0
+DCO.US,D,20161017,000000,21.37,21.44,21.12,21.16,45000,0
+DCO.US,D,20161018,000000,21.09,21.37,20.1,20.65,70858,0
+DCO.US,D,20161019,000000,20.66,21.1,20.2678,20.89,29514,0
+DCO.US,D,20161020,000000,20.78,21.06,20.55,20.66,53500,0
+DCO.US,D,20161021,000000,20.36,20.77,20.29,20.42,39357,0
+DCO.US,D,20161024,000000,20.44,20.72,20.25,20.31,32699,0
+DCO.US,D,20161025,000000,20.31,20.36,19.47,19.6,39667,0
+DCO.US,D,20161026,000000,19.56,20.02,19.46,19.55,47609,0
+DCO.US,D,20161027,000000,19.69,19.77,19.27,19.42,33059,0
+DCO.US,D,20161028,000000,19.49,20.08,19.03,19.11,31391,0
+DCO.US,D,20161031,000000,19.29,19.33,18.9635,19.04,43783,0
+DCO.US,D,20161101,000000,19.02,19.56,18.98,19.29,62752,0
+DCO.US,D,20161102,000000,19.26,19.66,19.15,19.35,91680,0
+DCO.US,D,20161103,000000,19.37,19.5584,18.7,18.8,63891,0
+DCO.US,D,20161104,000000,20,22.2,20,22.09,116325,0
+DCO.US,D,20161107,000000,22.62,22.62,21.51,22.4,106250,0
+DCO.US,D,20161108,000000,22.27,22.95,22.27,22.54,59887,0
+DCO.US,D,20161109,000000,22.38,24.21,22.38,23.65,92551,0
+DCO.US,D,20161110,000000,24.05,25.695,23.89,25.51,109613,0
+DCO.US,D,20161111,000000,25.33,25.69,25,25.48,114531,0
+DCO.US,D,20161114,000000,25.79,27.15,25.79,26.25,95287,0
+DCO.US,D,20161115,000000,25.99,26.15,25.19,25.21,63790,0
+DCO.US,D,20161116,000000,24.83,26.1,24.62,25.49,135364,0
+DCO.US,D,20161117,000000,25.62,25.96,25.08,25.82,130365,0
+DCO.US,D,20161118,000000,25.71,26.34,25.71,26.24,111487,0
+DCO.US,D,20161121,000000,26.42,27.09,25.66,27.08,111172,0
+DCO.US,D,20161122,000000,27.14,27.645,26.82,27.59,50899,0
+DCO.US,D,20161123,000000,27.73,28.4299,27.39,28.22,56191,0
+DCO.US,D,20161125,000000,28.14,28.35,28.1,28.26,21858,0
+DCO.US,D,20161128,000000,27.98,29.03,27.77,28.48,112954,0
+DCO.US,D,20161129,000000,28.59,29.64,28.59,29.04,106666,0
+DCO.US,D,20161130,000000,29.35,29.6599,28.27,28.6,99631,0
+DCO.US,D,20161201,000000,28.75,29.6,28.74,29.01,103014,0
+DCO.US,D,20161202,000000,28.94,29.55,28.865,29.32,51388,0
+DCO.US,D,20161205,000000,29.54,29.99,29.39,29.46,85135,0
+DCO.US,D,20161206,000000,28.46,28.46,25.19,27.56,146674,0
+DCO.US,D,20161207,000000,27.56,28.43,27.245,28.33,103539,0
+DCO.US,D,20161208,000000,28.25,28.99,28.06,28.5,70503,0
+DCO.US,D,20161209,000000,28.62,28.63,27.81,27.96,61780,0
+DCO.US,D,20161212,000000,28.08,28.08,27.21,27.32,141472,0
+DCO.US,D,20161213,000000,27.4,27.52,26.8,27.2,109000,0
+DCO.US,D,20161214,000000,27.16,27.72,26.805,26.85,85310,0
+DCO.US,D,20161215,000000,26.84,27.17,26.58,26.64,61597,0
+DCO.US,D,20161216,000000,26.75,26.94,26.03,26.14,175364,0
+DCO.US,D,20161219,000000,26.23,26.89,26.11,26.44,59201,0
+DCO.US,D,20161220,000000,26.71,27.79,26.68,27.5,94202,0
+DCO.US,D,20161221,000000,27.69,27.69,26.44,26.81,128546,0
+DCO.US,D,20161222,000000,26.7,26.92,25.99,26,100694,0
+DCO.US,D,20161223,000000,26.08,27.07,25.93,26.96,51561,0
+DCO.US,D,20161227,000000,26.81,27.1234,26.33,26.35,45064,0
+DCO.US,D,20161228,000000,26.25,26.34,25.8698,26,38216,0
+DCO.US,D,20161229,000000,26.02,26.26,25.81,26.06,66593,0
+DCO.US,D,20161230,000000,26.09,26.09,25.3919,25.56,47281,0
+DCO.US,D,20170103,000000,26.12,27,25.56,26.19,161917,0
+DCO.US,D,20170104,000000,26.32,26.32,25.68,26.1,74007,0
+DCO.US,D,20170105,000000,26.04,26.1,25.21,25.52,54030,0
+DCO.US,D,20170106,000000,25.48,25.66,25.28,25.3,158029,0
+DCO.US,D,20170109,000000,25.06,25.15,24.34,24.35,82363,0
+DCO.US,D,20170110,000000,24.23,25.4901,24.23,25.31,64377,0
+DCO.US,D,20170111,000000,25.42,27.17,25.26,27.04,120201,0
+DCO.US,D,20170112,000000,26.9,27.25,26.355,27.24,116396,0
+DCO.US,D,20170113,000000,27.34,28.423,27.34,28.1,127767,0
+DCO.US,D,20170117,000000,27.99,28.1,27.64,27.9,176590,0
+DCO.US,D,20170118,000000,27.99,28.29,27.9,28.06,91632,0
+DCO.US,D,20170119,000000,28.05,28.11,27.895,28.01,68600,0
+DCO.US,D,20170120,000000,28.1,28.68,27.93,28.64,141635,0
+DCO.US,D,20170123,000000,28.59,29.58,28.41,29.53,131322,0
+DCO.US,D,20170124,000000,29.63,30.86,29.38,30.64,112269,0
+DCO.US,D,20170125,000000,30.98,31.47,30.64,31.09,315277,0
+DCO.US,D,20170126,000000,31,31.24,29.4,29.51,81287,0
+DCO.US,D,20170127,000000,29.62,30.05,29.18,29.31,65156,0
+DCO.US,D,20170130,000000,29.44,30.58,29.11,29.75,112343,0
+DCO.US,D,20170131,000000,29.56,29.75,28.6397,29.63,71816,0
+DCO.US,D,20170201,000000,29.79,30.06,29.51,29.75,76563,0
+DCO.US,D,20170202,000000,29.67,30.005,29.15,29.64,54709,0
+DCO.US,D,20170203,000000,29.66,30.095,29.39,30.02,58660,0
+DCO.US,D,20170206,000000,29.68,30.76,29.68,30.24,77149,0
+DCO.US,D,20170207,000000,30.48,30.55,29.9,30.01,45521,0
+DCO.US,D,20170208,000000,30,30,29.2,29.76,68772,0
+DCO.US,D,20170209,000000,30.01,30.7429,30.01,30.37,58781,0
+DCO.US,D,20170210,000000,30.54,30.73,30.0401,30.31,63024,0
+DCO.US,D,20170213,000000,30.59,31.33,30.59,30.99,56023,0
+DCO.US,D,20170214,000000,30.96,30.96,30.46,30.75,59080,0
+DCO.US,D,20170215,000000,30.61,31.01,30.28,30.89,41221,0
+DCO.US,D,20170216,000000,30.76,30.76,30.12,30.46,34401,0
+DCO.US,D,20170217,000000,30.44,30.92,30.1134,30.74,47366,0
+DCO.US,D,20170221,000000,30.96,31.23,30.61,31.18,32551,0
+DCO.US,D,20170222,000000,31.09,31.9,30.74,31.4,48645,0
+DCO.US,D,20170223,000000,31.51,31.78,30.9,31.3,71178,0
+DCO.US,D,20170224,000000,31.07,31.2368,30.45,30.72,68918,0
+DCO.US,D,20170227,000000,30.68,31.55,30.68,31.44,42717,0
+DCO.US,D,20170228,000000,31.34,31.7321,30.8,30.81,81977,0
+DCO.US,D,20170301,000000,31,31.44,30.635,30.87,114626,0
+DCO.US,D,20170302,000000,30.95,30.99,30.6546,30.8,67070,0
+DCO.US,D,20170303,000000,30.76,31.38,30.64,30.77,55526,0
+DCO.US,D,20170306,000000,30.67,30.9076,30.22,30.43,76400,0
+DCO.US,D,20170307,000000,28.55,33.65,28.52,32.18,292182,0
+DCO.US,D,20170308,000000,31.87,31.87,29.5,30,197442,0
+DCO.US,D,20170309,000000,29.7,30.83,29.2888,29.46,156637,0
+DCO.US,D,20170310,000000,29.61,29.61,28.08,28.86,84377,0
+DCO.US,D,20170313,000000,28.73,29.165,28.137,28.55,67603,0
+DCO.US,D,20170314,000000,28.51,28.51,27.6501,27.68,57944,0
+DCO.US,D,20170315,000000,27.79,28.92,27.67,28.82,101858,0
+DCO.US,D,20170316,000000,28.88,29.33,27.98,29.29,187982,0
+DCO.US,D,20170317,000000,29.29,30.19,28.71,28.89,241651,0
+DCO.US,D,20170320,000000,29.15,29.15,28.2,28.67,55236,0
+DCO.US,D,20170321,000000,28.78,28.87,27.43,27.62,91522,0
+DCO.US,D,20170322,000000,27.62,27.62,26.461,27.17,124753,0
+DCO.US,D,20170323,000000,27.88,29.97,27.88,28.7,146626,0
+DCO.US,D,20170324,000000,28.68,28.68,27.65,27.9,61430,0
+DCO.US,D,20170327,000000,27.23,28.01,26.9,27.86,71255,0
+DCO.US,D,20170328,000000,27.6,29.13,27.6,28.65,118864,0
+DCO.US,D,20170329,000000,28.64,29.05,28.42,28.54,79577,0
+DCO.US,D,20170330,000000,28.5,28.71,28.4,28.66,88119,0
+DCO.US,D,20170331,000000,28.58,29.15,28.33,28.79,97673,0
+DCO.US,D,20170403,000000,28.93,28.93,27.27,28.12,106582,0
+DCO.US,D,20170404,000000,27.97,28.39,27.62,28.12,165335,0
+DCO.US,D,20170405,000000,28.47,28.86,28,28.16,117093,0
+DCO.US,D,20170406,000000,28.23,28.78,28.03,28.42,81018,0
+DCO.US,D,20170407,000000,28.4,28.77,28.15,28.75,81290,0
+DCO.US,D,20170410,000000,28.95,29.45,28.77,29,120200,0
+DCO.US,D,20170411,000000,29.01,29.8791,29.01,29.67,115551,0
+DCO.US,D,20170412,000000,29.67,29.67,28.001,28.92,119727,0
+DCO.US,D,20170413,000000,28.83,29.29,28.35,28.49,64327,0
+DCO.US,D,20170417,000000,28.69,28.87,28.43,28.8,44376,0
+DCO.US,D,20170418,000000,28.66,29.52,28.59,29.4,58610,0
+DCO.US,D,20170419,000000,29.62,29.93,29.35,29.9,76031,0
+DCO.US,D,20170420,000000,29.98,30.6699,29.86,30.51,109895,0
+DCO.US,D,20170421,000000,30.63,30.63,29.29,29.45,89820,0
+DCO.US,D,20170424,000000,30.19,30.55,29.79,30.05,71397,0
+DCO.US,D,20170425,000000,30.27,30.73,29.55,29.91,198713,0
+DCO.US,D,20170426,000000,29.95,30.66,29.57,30.4,211211,0
+DCO.US,D,20170427,000000,30.5,31,29.82,30.15,65113,0
+DCO.US,D,20170428,000000,30.16,30.4,29.32,29.39,75836,0
+DCO.US,D,20170501,000000,29.68,30.4137,29.51,29.98,112022,0
+DCO.US,D,20170502,000000,30.01,30.18,29.52,29.83,86077,0
+DCO.US,D,20170503,000000,29.66,30.07,29.45,29.88,59502,0
+DCO.US,D,20170504,000000,29.91,30.22,29.36,30.14,79912,0
+DCO.US,D,20170505,000000,31.8,34.875,31.72,34.46,253436,0
+DCO.US,D,20170508,000000,34.5,35.58,32.5,32.7,127430,0
+DCO.US,D,20170509,000000,32.66,33.24,31.92,32.04,112725,0
+DCO.US,D,20170510,000000,31.5,32,30.89,31.36,132472,0
+DCO.US,D,20170511,000000,31.19,32.72,30.8801,32.45,76311,0
+DCO.US,D,20170512,000000,32.46,32.75,31.67,32.15,62194,0
+DCO.US,D,20170515,000000,32.24,33,31.83,32.29,58682,0
+DCO.US,D,20170516,000000,32.59,32.59,31.78,32.55,56340,0
+DCO.US,D,20170517,000000,32.07,32.54,30.9687,31.01,240081,0
+DCO.US,D,20170518,000000,30.97,31.5,30.37,31.11,88459,0
+DCO.US,D,20170519,000000,31.38,31.83,31,31.08,78639,0
+DCO.US,D,20170522,000000,31.41,31.97,31.14,31.82,127506,0
+DCO.US,D,20170523,000000,32,32.86,31.71,32.41,66081,0
+DCO.US,D,20170524,000000,32.56,32.805,32.2,32.54,36224,0
+DCO.US,D,20170525,000000,32.79,32.83,32.08,32.18,33038,0
+DCO.US,D,20170526,000000,32.16,32.19,31.83,31.98,19667,0
+DCO.US,D,20170530,000000,31.86,31.99,31.38,31.7,44306,0
+DCO.US,D,20170531,000000,31.81,31.99,31.1422,31.81,32390,0
+DCO.US,D,20170601,000000,31.46,32.16,31.46,32.04,57763,0
+DCO.US,D,20170602,000000,32.12,34,32.12,32.88,93690,0
+DCO.US,D,20170605,000000,32.8,33.11,32.33,32.41,24728,0
+DCO.US,D,20170606,000000,32.19,33.11,31.81,32.67,60178,0
+DCO.US,D,20170607,000000,32.78,32.96,31.6501,32.01,36002,0
+DCO.US,D,20170608,000000,31.96,33.03,31.65,32.55,36226,0
+DCO.US,D,20170609,000000,32.4,33.22,32.4,32.95,61475,0
+DCO.US,D,20170612,000000,32.96,33.41,32.32,32.77,94840,0
+DCO.US,D,20170613,000000,32.8,33.46,32.51,32.87,40410,0
+DCO.US,D,20170614,000000,32.75,33.37,32.3101,32.44,57188,0
+DCO.US,D,20170615,000000,32.27,32.95,31.93,32.64,50605,0
+DCO.US,D,20170616,000000,32.22,32.58,31.963,32.45,47899,0
+DCO.US,D,20170619,000000,32.73,33.02,32.13,32.6,65433,0
+DCO.US,D,20170620,000000,32.56,33.05,32.15,32.2,32078,0
+DCO.US,D,20170621,000000,32.38,32.71,31.54,31.66,36771,0
+DCO.US,D,20170622,000000,31.62,31.74,31.268,31.57,58329,0
+DCO.US,D,20170623,000000,31.48,32.15,31.39,32.06,76142,0
+DCO.US,D,20170626,000000,32.06,32.37,31.79,31.85,44235,0
+DCO.US,D,20170627,000000,31.71,32.33,30.94,30.99,43314,0
+DCO.US,D,20170628,000000,31.23,31.23,29.47,29.71,127672,0
+DCO.US,D,20170629,000000,29.89,30.065,28.38,29.29,102467,0
+DCO.US,D,20170630,000000,29.96,32.37,29.93,31.58,167271,0
+DCO.US,D,20170703,000000,31.58,32.31,31.5,32.1,19614,0
+DCO.US,D,20170705,000000,31.92,32.32,31.38,31.97,58326,0
+DCO.US,D,20170706,000000,31.54,32.3,31.121,31.74,87860,0
+DCO.US,D,20170707,000000,31.85,32.64,31.56,32.49,119579,0
+DCO.US,D,20170710,000000,32.44,32.94,32.15,32.47,62758,0
+DCO.US,D,20170711,000000,32.55,32.69,31.7844,32.52,38810,0
+DCO.US,D,20170712,000000,32.71,33,32.325,32.52,39608,0
+DCO.US,D,20170713,000000,32.53,32.53,32.12,32.48,40226,0
+DCO.US,D,20170714,000000,32.5,33.02,32,32.03,32636,0
+DCO.US,D,20170717,000000,32.04,32.58,31.76,32.34,39330,0
+DCO.US,D,20170718,000000,32.24,32.24,31.76,31.99,15543,0
+DCO.US,D,20170719,000000,32.04,32.2,31.6001,31.99,29689,0
+DCO.US,D,20170720,000000,32.02,32.02,31.41,31.51,21982,0
+DCO.US,D,20170721,000000,31.64,31.64,30.87,31.24,40222,0
+DCO.US,D,20170724,000000,31.22,31.22,30.118,30.8,27189,0
+DCO.US,D,20170725,000000,30.93,31.63,30.93,31.15,25140,0
+DCO.US,D,20170726,000000,31.14,31.51,30.62,30.65,27813,0
+DCO.US,D,20170727,000000,30.73,30.73,29.61,29.78,36186,0
+DCO.US,D,20170728,000000,29.69,29.92,29.45,29.82,25801,0
+DCO.US,D,20170731,000000,29.99,30.5,28.88,28.96,33250,0
+DCO.US,D,20170801,000000,29.06,29.75,28.81,29.67,45703,0
+DCO.US,D,20170802,000000,29.52,30.3,29.05,29.75,89464,0
+DCO.US,D,20170803,000000,29.68,30,29.35,29.72,36289,0
+DCO.US,D,20170804,000000,31,31,26.34,29.12,114717,0
+DCO.US,D,20170807,000000,29.13,29.26,27.65,28.25,80906,0
+DCO.US,D,20170808,000000,28.2,28.85,28.04,28.65,81528,0
+DCO.US,D,20170809,000000,28.53,28.86,28.35,28.78,39315,0
+DCO.US,D,20170810,000000,28.64,28.95,28.18,28.65,67940,0
+DCO.US,D,20170811,000000,28.37,28.66,27.94,28.24,39774,0
+DCO.US,D,20170814,000000,28.62,29.78,28.38,29.47,56317,0
+DCO.US,D,20170815,000000,29.47,30.34,29.31,30.04,78589,0
+DCO.US,D,20170816,000000,30.06,30.22,29.78,30.02,49912,0
+DCO.US,D,20170817,000000,29.81,30.12,28.99,29.02,29342,0
+DCO.US,D,20170818,000000,28.76,29,28.465,28.67,46287,0
+DCO.US,D,20170821,000000,28.81,28.81,27.275,27.39,50940,0
+DCO.US,D,20170822,000000,27.57,27.87,27.3,27.65,41250,0
+DCO.US,D,20170823,000000,27.36,27.71,26.4975,26.93,25482,0
+DCO.US,D,20170824,000000,26.95,27.28,26.12,26.24,42897,0
+DCO.US,D,20170825,000000,26.33,26.76,25.81,26.26,49571,0
+DCO.US,D,20170828,000000,26.16,26.97,26.16,26.37,55296,0
+DCO.US,D,20170829,000000,26.23,26.75,25.93,26.66,44976,0
+DCO.US,D,20170830,000000,26.71,27.96,26.57,27.72,66096,0
+DCO.US,D,20170831,000000,27.86,28.22,27.32,27.5,45905,0
+DCO.US,D,20170901,000000,27.67,27.87,27.28,27.76,24418,0
+DCO.US,D,20170905,000000,27.8,28.04,27.28,27.75,38241,0
+DCO.US,D,20170906,000000,27.86,27.9005,27.02,27.28,30785,0
+DCO.US,D,20170907,000000,27.34,27.49,26.7,27.41,48174,0
+DCO.US,D,20170908,000000,27.38,27.99,26.5401,27.67,55873,0
+DCO.US,D,20170911,000000,27.89,28.5,27.61,28.44,68357,0
+DCO.US,D,20170912,000000,28.66,29.6199,28.66,29.13,81742,0
+DCO.US,D,20170913,000000,28.93,29.3,28.75,28.84,49420,0
+DCO.US,D,20170914,000000,28.79,29.11,28.3836,28.67,49354,0
+DCO.US,D,20170915,000000,28.7,29.06,28.26,28.99,81373,0
+DCO.US,D,20170918,000000,29.18,29.664,29.18,29.36,33146,0
+DCO.US,D,20170919,000000,29.4,30.64,29.115,29.96,61965,0
+DCO.US,D,20170920,000000,29.98,30.4571,29.56,30.24,48795,0
+DCO.US,D,20170921,000000,30.5,30.73,29.71,30.61,45773,0
+DCO.US,D,20170922,000000,30.59,31.25,30.42,31.1,41865,0
+DCO.US,D,20170925,000000,31.13,31.29,30.446,30.96,42479,0
+DCO.US,D,20170926,000000,31.11,32.43,31.0807,32.31,49322,0
+DCO.US,D,20170927,000000,32.32,33,31.55,32.55,58605,0
+DCO.US,D,20170928,000000,32.52,32.7299,31.93,32.32,44240,0
+DCO.US,D,20170929,000000,32.29,32.34,31.69,32.05,30355,0
+DCO.US,D,20171002,000000,32.22,32.72,31.81,32.62,59253,0
+DCO.US,D,20171003,000000,32.64,32.98,32.33,32.94,32792,0
+DCO.US,D,20171004,000000,33,33.87,32.95,33.69,72994,0
+DCO.US,D,20171005,000000,33.88,34.37,33.65,34.08,43492,0
+DCO.US,D,20171006,000000,33.58,34.11,33.55,33.99,42211,0
+DCO.US,D,20171009,000000,33.97,34.29,33.86,34.08,24825,0
+DCO.US,D,20171010,000000,34.27,34.56,34.15,34.54,30936,0
+DCO.US,D,20171011,000000,34.6,34.7397,34.05,34.3,30972,0
+DCO.US,D,20171012,000000,34.22,34.67,34.14,34.42,43435,0
+DCO.US,D,20171013,000000,34.5,34.62,33.91,34.32,36177,0
+DCO.US,D,20171016,000000,34.38,34.6,34.15,34.39,31620,0
+DCO.US,D,20171017,000000,33.78,33.78,32.65,33.65,126746,0
+DCO.US,D,20171018,000000,33.57,33.72,33.41,33.63,40844,0
+DCO.US,D,20171019,000000,33.35,34.31,33.21,34.09,35530,0
+DCO.US,D,20171020,000000,34.42,34.795,34.2,34.42,44104,0
+DCO.US,D,20171023,000000,34.65,34.65,33.88,34.07,27995,0
+DCO.US,D,20171024,000000,34.29,35.24,34.1,34.98,40888,0
+DCO.US,D,20171025,000000,35.03,35.4,34.755,35.02,50901,0
+DCO.US,D,20171026,000000,35.22,35.55,33.88,34.14,37022,0
+DCO.US,D,20171027,000000,34.26,34.62,33.4,34.02,32618,0
+DCO.US,D,20171030,000000,33.68,33.865,33.21,33.35,29654,0
+DCO.US,D,20171031,000000,33.33,34.02,32.88,32.97,55068,0
+DCO.US,D,20171101,000000,33.17,33.27,32.29,32.66,65435,0
+DCO.US,D,20171102,000000,31.45,32.745,31.05,32.49,65772,0
+DCO.US,D,20171103,000000,32.38,32.38,29.08,29.11,54686,0
+DCO.US,D,20171106,000000,29,29.905,27.27,29.34,148406,0
+DCO.US,D,20171107,000000,29.34,29.67,28.64,29.01,174032,0
+DCO.US,D,20171108,000000,29.92,30.51,29.51,29.63,67893,0
+DCO.US,D,20171109,000000,29.38,29.38,27.3101,27.76,62434,0
+DCO.US,D,20171110,000000,27.65,27.65,25.72,25.81,83379,0
+DCO.US,D,20171113,000000,26.85,27.125,25.06,25.83,196898,0
+DCO.US,D,20171114,000000,25.83,26.31,25.4,26.02,99215,0
+DCO.US,D,20171115,000000,25.89,26.41,25.755,25.94,53946,0
+DCO.US,D,20171116,000000,26.99,26.99,26.24,26.5,68439,0
+DCO.US,D,20171117,000000,26.39,26.71,26.05,26.34,63970,0
+DCO.US,D,20171120,000000,26.39,27.31,26.31,27.29,102327,0
+DCO.US,D,20171121,000000,27.27,27.97,27.0134,27.7,75072,0
+DCO.US,D,20171122,000000,27.65,28.12,27.03,27.08,36344,0
+DCO.US,D,20171124,000000,27.17,27.17,26.38,26.85,30517,0
+DCO.US,D,20171127,000000,26.77,27.2834,26.75,27.08,51267,0
+DCO.US,D,20171128,000000,27.07,28.015,27.07,27.86,48168,0
+DCO.US,D,20171129,000000,27.78,27.93,27.16,27.51,73423,0
+DCO.US,D,20171130,000000,27.66,28.32,27.13,27.97,112748,0
+DCO.US,D,20171201,000000,27.89,28,27.21,27.68,85434,0
+DCO.US,D,20171204,000000,28,28.49,27.23,27.34,78788,0
+DCO.US,D,20171205,000000,27.46,27.46,26.771,27.06,53771,0
+DCO.US,D,20171206,000000,27.02,27.49,26.71,26.92,48062,0
+DCO.US,D,20171207,000000,26.99,27.56,26.93,27.36,36907,0
+DCO.US,D,20171208,000000,27.45,27.45,26.42,26.85,95729,0
+DCO.US,D,20171211,000000,26.95,27.19,26.625,27.07,86828,0
+DCO.US,D,20171212,000000,27.16,27.51,26.8,26.94,55391,0
+DCO.US,D,20171213,000000,26.9,27.7,26.875,27.21,50629,0
+DCO.US,D,20171214,000000,27.19,27.3,26.44,26.55,30764,0
+DCO.US,D,20171215,000000,26.65,27.425,26.3,27.13,86771,0
+DCO.US,D,20171218,000000,27.44,27.92,27.2,27.56,30968,0
+DCO.US,D,20171219,000000,27.67,27.93,26.98,27.02,49273,0
+DCO.US,D,20171220,000000,27.29,28.57,27.1716,28.28,56364,0
+DCO.US,D,20171221,000000,28.42,28.64,27.64,28.3,47185,0
+DCO.US,D,20171222,000000,28.37,28.42,27.75,28.01,39703,0
+DCO.US,D,20171226,000000,27.96,28.44,27.96,28.27,37643,0
+DCO.US,D,20171227,000000,28.2,28.44,27.66,28.05,36106,0
+DCO.US,D,20171228,000000,28.14,28.34,28.06,28.24,39679,0
+DCO.US,D,20171229,000000,28.32,28.89,28.03,28.45,71443,0
+DCO.US,D,20180102,000000,28.44,28.95,28.28,28.65,70906,0
+DCO.US,D,20180103,000000,28.61,28.8286,28.12,28.52,66361,0
+DCO.US,D,20180104,000000,28.56,28.94,28.27,28.78,228209,0
+DCO.US,D,20180105,000000,28.85,28.85,28.021,28.4,72332,0
+DCO.US,D,20180108,000000,28.33,29.38,27.68,28.77,188141,0
+DCO.US,D,20180109,000000,28.74,29.05,28.55,28.58,45308,0
+DCO.US,D,20180110,000000,28.51,28.565,28.055,28.47,52822,0
+DCO.US,D,20180111,000000,28.51,29.34,28.05,29.08,59115,0
+DCO.US,D,20180112,000000,29.15,29.78,28.91,29.64,40184,0
+DCO.US,D,20180116,000000,29.77,30.4,29.42,29.54,76744,0
+DCO.US,D,20180117,000000,29.72,29.72,28.76,29.24,46906,0
+DCO.US,D,20180118,000000,29.11,29.495,28.82,29.22,60980,0
+DCO.US,D,20180119,000000,29.2,29.75,28.81,29.5,74281,0
+DCO.US,D,20180122,000000,29.39,29.39,28.1,28.27,68583,0
+DCO.US,D,20180123,000000,28.13,28.94,28.1,28.43,78683,0
+DCO.US,D,20180124,000000,28.42,29.1614,28.31,28.75,62139,0
+DCO.US,D,20180125,000000,28.93,29.33,28.1878,29,35223,0
+DCO.US,D,20180126,000000,29.1,29.43,28.47,29.28,40114,0
+DCO.US,D,20180129,000000,29.27,29.285,28.8186,29.04,25933,0
+DCO.US,D,20180130,000000,28.75,28.97,28.5,28.79,36016,0
+DCO.US,D,20180131,000000,28.96,29.29,28.59,29.18,101484,0
+DCO.US,D,20180201,000000,29.02,29.78,28.85,29.51,56700,0
+DCO.US,D,20180202,000000,29.45,29.53,28.15,28.41,93249,0
+DCO.US,D,20180205,000000,28.06,28.59,26.51,26.61,118340,0
+DCO.US,D,20180206,000000,26.45,26.83,25.52,26.68,110631,0
+DCO.US,D,20180207,000000,26.67,27.6,26.52,27.13,54147,0
+DCO.US,D,20180208,000000,27.09,27.3,26.22,26.3,57554,0
+DCO.US,D,20180209,000000,26.7,26.8,26.02,26.54,49934,0
+DCO.US,D,20180212,000000,26.76,27.2,26.26,27.06,59499,0
+DCO.US,D,20180213,000000,26.92,27.46,26.9,27.37,30318,0
+DCO.US,D,20180214,000000,27.08,28.25,27.08,27.87,49962,0
+DCO.US,D,20180215,000000,28.1,28.59,27.94,28.51,36647,0
+DCO.US,D,20180216,000000,28.38,28.81,27.83,28.46,30096,0
+DCO.US,D,20180220,000000,28.19,29.04,28.19,28.19,40410,0
+DCO.US,D,20180221,000000,28.11,28.875,27.92,28.28,67366,0
+DCO.US,D,20180222,000000,28.47,28.95,28.09,28.47,30535,0
+DCO.US,D,20180223,000000,28.69,28.69,28.08,28.27,21433,0
+DCO.US,D,20180226,000000,28.34,29.45,28.34,29.32,39245,0
+DCO.US,D,20180227,000000,29.42,29.89,28.335,28.49,43479,0
+DCO.US,D,20180228,000000,28.63,29.77,28.14,28.14,49702,0
+DCO.US,D,20180301,000000,27.8,29.97,27.45,28.61,63069,0
+DCO.US,D,20180302,000000,28.38,29.23,28.02,29.13,30880,0
+DCO.US,D,20180305,000000,28.98,29.8,28.98,29.7,39865,0
+DCO.US,D,20180306,000000,29.82,29.995,28.91,29.46,44254,0
+DCO.US,D,20180307,000000,29.17,30.84,29.17,30.48,44145,0
+DCO.US,D,20180308,000000,30.46,30.93,29.93,30.5,35929,0
+DCO.US,D,20180309,000000,30.71,30.98,30.45,30.84,52662,0
+DCO.US,D,20180312,000000,30.87,31.5,30.45,30.75,41683,0
+DCO.US,D,20180313,000000,31.09,31.37,30.31,30.6,83440,0
+DCO.US,D,20180314,000000,30.82,30.82,29.5,29.55,36467,0
+DCO.US,D,20180315,000000,29.68,30.38,29.15,29.68,39756,0
+DCO.US,D,20180316,000000,29.7,30.04,29.15,29.63,62082,0
+DCO.US,D,20180319,000000,29.5,29.86,29.08,29.45,38706,0
+DCO.US,D,20180320,000000,29.45,29.86,29.22,29.64,31735,0
+DCO.US,D,20180321,000000,29.61,29.97,29.1001,29.43,32293,0
+DCO.US,D,20180322,000000,29.12,29.82,28.565,28.76,38056,0
+DCO.US,D,20180323,000000,28.81,29.5,28.59,28.86,44069,0
+DCO.US,D,20180326,000000,29.37,30.33,29.13,30.12,37601,0
+DCO.US,D,20180327,000000,30.2,30.9,29.4,29.68,48263,0
+DCO.US,D,20180328,000000,29.67,30.48,29.34,29.97,53979,0
+DCO.US,D,20180329,000000,30.2,31.2,29.77,30.38,159770,0
+DCO.US,D,20180402,000000,30.15,30.15,29.14,29.75,37126,0
+DCO.US,D,20180403,000000,29.97,30.58,29.41,29.72,37542,0
+DCO.US,D,20180404,000000,29.28,29.82,29.28,29.69,43847,0
+DCO.US,D,20180405,000000,29.95,30.19,29.77,30.06,42270,0
+DCO.US,D,20180406,000000,29.86,30.19,29.215,29.48,41167,0
+DCO.US,D,20180409,000000,29.64,29.99,29.2953,29.53,39607,0
+DCO.US,D,20180410,000000,29.9,29.9,28.711,29.66,50018,0
+DCO.US,D,20180411,000000,29.56,30.6,29.56,30.13,42779,0
+DCO.US,D,20180412,000000,30.35,30.79,30.35,30.5,26725,0
+DCO.US,D,20180413,000000,30.68,30.77,30.06,30.19,30788,0
+DCO.US,D,20180416,000000,30.46,31,30.07,30.84,20875,0
+DCO.US,D,20180417,000000,31.07,31.18,30.74,31.05,27764,0
+DCO.US,D,20180418,000000,31.06,31.8,31.06,31.36,20540,0
+DCO.US,D,20180419,000000,31.21,31.92,31.21,31.65,19356,0
+DCO.US,D,20180420,000000,31.56,31.89,31.08,31.38,20972,0
+DCO.US,D,20180423,000000,31.57,31.62,30.97,31.35,10793,0
+DCO.US,D,20180424,000000,31.55,31.586,30.03,30.61,34882,0
+DCO.US,D,20180425,000000,30.62,30.8897,30.18,30.46,22620,0
+DCO.US,D,20180426,000000,30.46,30.55,29.8,29.97,19298,0
+DCO.US,D,20180427,000000,30.09,30.5,29.24,29.84,26971,0
+DCO.US,D,20180430,000000,29.92,30.02,29.02,29.09,24073,0
+DCO.US,D,20180501,000000,29.13,29.13,27.87,28.17,48755,0
+DCO.US,D,20180502,000000,28.27,29.06,27.955,28.56,31545,0
+DCO.US,D,20180503,000000,28.51,28.73,28.01,28.47,37677,0
+DCO.US,D,20180504,000000,28.4,29.57,28.4,29.27,43855,0
+DCO.US,D,20180507,000000,29.75,30.37,29.485,30.08,40637,0
+DCO.US,D,20180508,000000,30.1,31.88,30.1,31.68,40639,0
+DCO.US,D,20180509,000000,31.79,32.67,31.77,32.43,34993,0
+DCO.US,D,20180510,000000,32.51,32.8766,32.0101,32.63,28873,0
+DCO.US,D,20180511,000000,32.47,34.47,31.341,33.75,102647,0
+DCO.US,D,20180514,000000,33.99,33.99,32.63,32.9,52494,0
+DCO.US,D,20180515,000000,32.76,33.295,32.15,32.49,42697,0
+DCO.US,D,20180516,000000,32.56,33.32,32,32.07,68587,0
+DCO.US,D,20180517,000000,32.19,32.99,32.17,32.96,41942,0
+DCO.US,D,20180518,000000,33.05,33.77,32.84,33.25,52971,0
+DCO.US,D,20180521,000000,33.46,34.32,33.22,34.08,48450,0
+DCO.US,D,20180522,000000,34.14,34.14,33.16,33.16,54064,0
+DCO.US,D,20180523,000000,33.1,33.4,32.69,33.1,44352,0
+DCO.US,D,20180524,000000,33.09,34.4,32.92,34.28,45557,0
+DCO.US,D,20180525,000000,34.16,34.75,34.16,34.55,30931,0
+DCO.US,D,20180529,000000,34.32,34.45,33.515,33.76,31911,0
+DCO.US,D,20180530,000000,33.94,34.21,33.51,33.73,43582,0
+DCO.US,D,20180531,000000,33.62,33.92,33.51,33.76,47850,0
+DCO.US,D,20180601,000000,33.9,34.87,33.76,34.61,32339,0
+DCO.US,D,20180604,000000,34.73,34.75,34.37,34.59,27752,0
+DCO.US,D,20180605,000000,34.6,34.6,33.79,34.41,26031,0
+DCO.US,D,20180606,000000,34.43,34.89,34.3,34.54,25838,0
+DCO.US,D,20180607,000000,34.55,35.22,34.55,34.71,30153,0
+DCO.US,D,20180608,000000,34.64,34.93,34.265,34.84,23250,0
+DCO.US,D,20180611,000000,34.79,35.43,34.765,35.43,27579,0
+DCO.US,D,20180612,000000,35.54,35.89,34.86,35.25,29447,0
+DCO.US,D,20180613,000000,35.22,35.27,34.6217,35.05,24923,0
+DCO.US,D,20180614,000000,35.24,35.24,34.57,34.88,41394,0
+DCO.US,D,20180615,000000,34.74,34.93,34.21,34.8,35121,0
+DCO.US,D,20180618,000000,34.6,34.91,34.33,34.62,15896,0
+DCO.US,D,20180619,000000,34.29,34.38,33.62,33.76,28396,0
+DCO.US,D,20180620,000000,33.94,34.18,33.4,33.61,16820,0
+DCO.US,D,20180621,000000,33.56,33.88,33.035,33.63,21230,0
+DCO.US,D,20180622,000000,33.87,33.91,33.17,33.82,80587,0
+DCO.US,D,20180625,000000,33.66,33.86,33.15,33.45,22416,0
+DCO.US,D,20180626,000000,33.54,34.43,33.2372,34.25,25330,0
+DCO.US,D,20180627,000000,34.14,34.57,33.115,33.4,27989,0
+DCO.US,D,20180628,000000,33.37,33.985,33.09,33.71,27537,0
+DCO.US,D,20180629,000000,33.68,34.18,33.01,33.09,29423,0
+DCO.US,D,20180702,000000,32.84,33.98,32.4849,33.91,17835,0
+DCO.US,D,20180703,000000,33.96,33.965,33.31,33.42,8703,0
+DCO.US,D,20180705,000000,33.66,33.9,33.07,33.85,21094,0
+DCO.US,D,20180706,000000,33.85,34.41,33.81,34.17,45666,0
+DCO.US,D,20180709,000000,34.28,34.86,34.18,34.47,15271,0
+DCO.US,D,20180710,000000,34.795,35.15,34.66,34.87,21470,0
+DCO.US,D,20180711,000000,34.64,34.91,34.39,34.88,17769,0
+DCO.US,D,20180712,000000,34.92,35.32,34.65,35.02,13532,0
+DCO.US,D,20180713,000000,35,35.6345,34.71,34.99,17722,0
+DCO.US,D,20180716,000000,35.07,35.424,34.67,34.85,11908,0
+DCO.US,D,20180717,000000,34.82,35.255,34.61,34.79,20429,0
+DCO.US,D,20180718,000000,34.84,34.9,34.52,34.82,11606,0
+DCO.US,D,20180719,000000,34.852,34.94,34.52,34.74,10972,0
+DCO.US,D,20180720,000000,34.71,34.9,34.43,34.57,13224,0
+DCO.US,D,20180723,000000,34.39,34.49,33.65,33.78,18467,0
+DCO.US,D,20180724,000000,34.06,34.35,33.87,33.9,13769,0
+DCO.US,D,20180725,000000,33.75,33.75,33.1047,33.35,9618,0
+DCO.US,D,20180726,000000,33.4,34.28,33.4,34.11,11058,0
+DCO.US,D,20180727,000000,34.14,34.14,33.07,33.27,11165,0
+DCO.US,D,20180730,000000,33.15,33.46,32.56,32.66,11542,0
+DCO.US,D,20180731,000000,32.74,33.39,32.505,33.33,14509,0
+DCO.US,D,20180801,000000,33.29,33.47,32.51,32.68,11766,0
+DCO.US,D,20180802,000000,32.53,32.75,31.71,32.37,17125,0
+DCO.US,D,20180803,000000,32.5,32.97,31.58,31.83,20093,0
+DCO.US,D,20180806,000000,31.9,32.2356,31.05,31.63,22842,0
+DCO.US,D,20180807,000000,34.45,38.5,34.45,37.4,135379,0
+DCO.US,D,20180808,000000,37.4,38.53,36.71,38.37,43751,0
+DCO.US,D,20180809,000000,38.51,38.89,37.865,38.23,46430,0
+DCO.US,D,20180810,000000,37.96,39.48,37.8871,39.27,33845,0
+DCO.US,D,20180813,000000,39.31,39.86,39,39.68,52811,0
+DCO.US,D,20180814,000000,39.7,40.6805,39.68,40.1,50545,0
+DCO.US,D,20180815,000000,40.1,40.3085,39.79,39.83,29140,0
+DCO.US,D,20180816,000000,40.14,40.2998,39.87,39.93,29989,0
+DCO.US,D,20180817,000000,39.91,40.18,38.9,39.38,22162,0
+DCO.US,D,20180820,000000,39.52,39.52,38.55,38.9,31732,0
+DCO.US,D,20180821,000000,39.09,40.17,39.08,40.08,37976,0
+DCO.US,D,20180822,000000,40.15,40.15,39.44,39.62,32962,0
+DCO.US,D,20180823,000000,39.51,39.91,38.7538,39.76,15112,0
+DCO.US,D,20180824,000000,39.69,39.73,38.71,39.08,33095,0
+DCO.US,D,20180827,000000,39.05,39.9599,38.75,39.5,44931,0
+DCO.US,D,20180828,000000,39.52,39.87,39.26,39.5,14885,0
+DCO.US,D,20180829,000000,39.49,40.15,39.12,40.03,26557,0
+DCO.US,D,20180830,000000,40,41.24,39.74,40.81,30624,0
+DCO.US,D,20180831,000000,40.59,41.11,40.3471,40.69,27698,0
+DCO.US,D,20180904,000000,40.63,40.8581,40.325,40.61,20512,0
+DCO.US,D,20180905,000000,40.55,40.8,40.4375,40.75,26827,0
+DCO.US,D,20180906,000000,40.78,41.1,39.22,39.6,48726,0
+DCO.US,D,20180907,000000,39.67,39.67,38.76,39.55,21187,0
+DCO.US,D,20180910,000000,39.68,39.68,38.1868,39.14,23450,0
+DCO.US,D,20180911,000000,38.99,39.29,38.5013,39.01,18039,0
+DCO.US,D,20180912,000000,38.91,39.72,38.54,39.59,23059,0
+DCO.US,D,20180913,000000,39.7,39.7,38.69,39.56,30580,0
+DCO.US,D,20180914,000000,39.64,40.49,39.5199,39.91,50929,0
+DCO.US,D,20180917,000000,39.94,40.541,39.44,39.72,11834,0
+DCO.US,D,20180918,000000,39.56,40.32,39.38,39.45,27698,0
+DCO.US,D,20180919,000000,39.42,39.76,39,39.08,26979,0
+DCO.US,D,20180920,000000,39.28,39.61,38.69,39.11,43565,0
+DCO.US,D,20180921,000000,38.81,39.525,38.36,39.35,184053,0
+DCO.US,D,20180924,000000,39.31,40.72,39.14,40.53,32483,0
+DCO.US,D,20180925,000000,40.49,40.91,39.7381,40.82,25089,0
+DCO.US,D,20180926,000000,40.73,41.4,39.96,40.3,27079,0
+DCO.US,D,20180927,000000,40.25,40.66,39.35,40.42,16389,0
+DCO.US,D,20180928,000000,40.34,41.08,40.11,40.84,20761,0
+DCO.US,D,20181001,000000,40.99,41.38,39.81,40.07,28860,0
+DCO.US,D,20181002,000000,40.03,40.22,39.21,39.69,27747,0
+DCO.US,D,20181003,000000,39.7,40.68,39.575,40.5,28529,0
+DCO.US,D,20181004,000000,40.42,40.84,40.245,40.8,22990,0
+DCO.US,D,20181005,000000,40.81,41,40.2301,40.75,29711,0
+DCO.US,D,20181008,000000,40.47,40.81,39.5501,40.5,20784,0
+DCO.US,D,20181009,000000,40.46,40.93,40.08,40.43,29918,0
+DCO.US,D,20181010,000000,40.33,40.4,38.4,38.55,40132,0
+DCO.US,D,20181011,000000,38.26,38.47,37.2,37.7,22238,0
+DCO.US,D,20181012,000000,38.17,38.75,37.1243,37.68,29578,0
+DCO.US,D,20181015,000000,37.54,38.34,37.12,37.86,16874,0
+DCO.US,D,20181016,000000,38.14,39.08,37.3496,38.92,14129,0
+DCO.US,D,20181017,000000,38.84,38.97,38.03,38.49,33590,0
+DCO.US,D,20181018,000000,38.3,38.92,37.6,37.99,13780,0
+DCO.US,D,20181019,000000,37.97,38.5,37.476,38.07,26289,0
+DCO.US,D,20181022,000000,38.1,39.33,37.11,38.89,22248,0
+DCO.US,D,20181023,000000,38.29,38.29,36.64,36.95,24090,0
+DCO.US,D,20181024,000000,36.86,37.17,35.28,35.32,26819,0
+DCO.US,D,20181025,000000,35.55,36.22,34.88,35.98,38682,0
+DCO.US,D,20181026,000000,35.37,36.48,35.126,35.67,23114,0
+DCO.US,D,20181029,000000,36.09,36.14,34.46,34.84,26796,0
+DCO.US,D,20181030,000000,34.98,36.92,33.81,36.45,83723,0
+DCO.US,D,20181031,000000,37.03,37.39,36.54,37.16,42964,0
+DCO.US,D,20181101,000000,37.34,37.9999,36.93,36.93,22813,0
+DCO.US,D,20181102,000000,37.13,39.03,37.13,38.91,20434,0
+DCO.US,D,20181105,000000,38.88,38.88,37.566,38.22,22264,0
+DCO.US,D,20181106,000000,40.55,42.5,39.92,42.4,120109,0
+DCO.US,D,20181107,000000,42.42,45.62,42.1536,44.23,83065,0
+DCO.US,D,20181108,000000,43.69,43.69,37.43,40.48,80392,0
+DCO.US,D,20181109,000000,40.17,43.3129,40.17,42.18,47362,0
+DCO.US,D,20181112,000000,42.07,43.48,40.165,42.5,63985,0
+DCO.US,D,20181113,000000,42.5,44.2025,41.75,41.91,98536,0
+DCO.US,D,20181114,000000,42.65,43.214,40.83,41.28,38404,0
+DCO.US,D,20181115,000000,41.05,42.07,40.71,41.5,42574,0
+DCO.US,D,20181116,000000,41.22,41.5,40.6,41.06,29745,0
+DCO.US,D,20181119,000000,41,41,39.4,39.79,55207,0
+DCO.US,D,20181120,000000,39.11,39.82,38,39.33,40009,0
+DCO.US,D,20181121,000000,39.67,40.34,39.075,39.35,30384,0
+DCO.US,D,20181123,000000,39.16,40.035,39.16,39.66,10896,0
+DCO.US,D,20181126,000000,39.7,40.4,39.17,40.19,52547,0
+DCO.US,D,20181127,000000,39.92,40.12,39.52,39.82,35544,0
+DCO.US,D,20181128,000000,39.8,40.2293,39.05,39.65,41820,0
+DCO.US,D,20181129,000000,39.37,39.98,39.15,39.21,30640,0
+DCO.US,D,20181130,000000,39.05,39.35,38.35,39.23,51713,0
+DCO.US,D,20181203,000000,39.89,40.58,39.4,39.9,35487,0
+DCO.US,D,20181204,000000,39.61,40.0106,37,37.38,41296,0
+DCO.US,D,20181206,000000,36.87,37.88,36.5101,37.55,45072,0
+DCO.US,D,20181207,000000,37.5,37.82,37.1701,37.5,40176,0
+DCO.US,D,20181210,000000,37.44,38.19,37,37.7,40254,0
+DCO.US,D,20181211,000000,38.45,38.6,37.55,37.95,42121,0
+DCO.US,D,20181212,000000,39.35,40.24,38.46,39.03,38247,0
+DCO.US,D,20181213,000000,39.07,39.33,38.09,38.37,44749,0
+DCO.US,D,20181214,000000,38.03,38.6,37.765,38,47491,0
+DCO.US,D,20181217,000000,37.82,37.9,36.1,36.31,74947,0
+DCO.US,D,20181218,000000,36.58,36.94,36.35,36.46,55981,0
+DCO.US,D,20181219,000000,36.54,36.99,35.78,36.04,59920,0
+DCO.US,D,20181220,000000,36,36.13,34.3863,35.03,55808,0
+DCO.US,D,20181221,000000,35.05,35.27,34.75,34.85,73000,0
+DCO.US,D,20181224,000000,34.59,34.6058,33.83,33.83,30064,0
+DCO.US,D,20181226,000000,33.98,35.34,33.3,35.19,40806,0
+DCO.US,D,20181227,000000,34.26,35.1,33.75,34.81,56248,0
+DCO.US,D,20181228,000000,35.14,35.78,34.81,35.36,57118,0
+DCO.US,D,20181231,000000,35.71,36.53,35.71,36.32,85216,0
+DCO.US,D,20190102,000000,36,36.47,35.075,36.44,69344,0
+DCO.US,D,20190103,000000,36.13,36.13,34.58,34.92,43662,0
+DCO.US,D,20190104,000000,35.49,36.54,34.69,36.23,46775,0
+DCO.US,D,20190107,000000,36.32,36.34,35.75,36.29,41446,0
+DCO.US,D,20190108,000000,36.6,37.0099,35.79,36.32,30641,0
+DCO.US,D,20190109,000000,36.4,37.325,36.4,36.77,24645,0
+DCO.US,D,20190110,000000,36.76,37.66,36.46,37.24,30050,0
+DCO.US,D,20190111,000000,36.97,37.11,36.2,37.1,31102,0
+DCO.US,D,20190114,000000,36.86,37.09,36.27,36.49,23980,0
+DCO.US,D,20190115,000000,36.44,37,36.01,36.65,39368,0
+DCO.US,D,20190116,000000,36.6,37.24,35.81,36.69,37231,0
+DCO.US,D,20190117,000000,36.54,37.37,36.54,36.97,30572,0
+DCO.US,D,20190118,000000,37.29,38.31,37.03,37.73,49900,0
+DCO.US,D,20190122,000000,37.53,37.82,36.82,37.33,39731,0
+DCO.US,D,20190123,000000,37.43,38.35,36.8,38,29308,0
+DCO.US,D,20190124,000000,37.93,39.09,37.93,38.78,31997,0
+DCO.US,D,20190125,000000,39.1,39.73,39,39.31,49340,0
+DCO.US,D,20190128,000000,39.03,39.62,38.7886,39.4,32788,0
+DCO.US,D,20190129,000000,39.58,39.88,39.4,39.62,17210,0
+DCO.US,D,20190130,000000,39.82,39.82,38.67,39.35,32850,0
+DCO.US,D,20190131,000000,39.37,39.69,38.76,39.37,32338,0
+DCO.US,D,20190201,000000,39.29,39.9899,38.8,39.44,31384,0
+DCO.US,D,20190204,000000,39.35,39.91,39.28,39.84,23573,0
+DCO.US,D,20190205,000000,39.96,40.41,39.77,40.11,19782,0
+DCO.US,D,20190206,000000,40.02,40.02,39.26,39.89,31840,0
+DCO.US,D,20190207,000000,39.6,39.8799,38.55,39.59,27958,0
+DCO.US,D,20190208,000000,39.43,39.98,39.39,39.86,32897,0
+DCO.US,D,20190211,000000,39.86,40.47,39.86,40.18,14691,0
+DCO.US,D,20190212,000000,40.4,40.94,40.23,40.94,25839,0
+DCO.US,D,20190213,000000,40.99,41.079,40.26,40.84,29795,0
+DCO.US,D,20190214,000000,40.7,41.81,40.7,41.43,24260,0
+DCO.US,D,20190215,000000,41.69,42.47,41.6,42.38,38064,0
+DCO.US,D,20190219,000000,42.33,42.8,42.09,42.38,22240,0
+DCO.US,D,20190220,000000,42.13,42.29,41.64,41.69,26107,0
+DCO.US,D,20190221,000000,41.67,42.35,41.55,41.99,26725,0
+DCO.US,D,20190222,000000,42.28,42.28,41.3,42.03,55671,0
+DCO.US,D,20190225,000000,42.31,43.79,42.07,43,55114,0
+DCO.US,D,20190226,000000,42.74,42.965,42.32,42.41,61559,0
+DCO.US,D,20190227,000000,42.26,42.67,41.68,42.05,37022,0
+DCO.US,D,20190228,000000,42.08,42.99,41.7,42.43,39582,0
+DCO.US,D,20190301,000000,44.62,47.28,44.15,46.27,173660,0
+DCO.US,D,20190304,000000,46.47,46.47,44.785,45.3,57911,0
+DCO.US,D,20190305,000000,44.55,45.82,44.55,45.37,45053,0
+DCO.US,D,20190306,000000,45.31,45.85,44.85,45.28,38321,0
+DCO.US,D,20190307,000000,45.31,45.8,44.38,45.09,50345,0
+DCO.US,D,20190308,000000,44.84,46,44.52,45.39,36767,0
+DCO.US,D,20190311,000000,45.25,45.63,44.63,45.5,51288,0
+DCO.US,D,20190312,000000,45.6,45.6,44.85,44.91,85006,0
+DCO.US,D,20190313,000000,45.16,45.25,44.5,44.64,48764,0
+DCO.US,D,20190314,000000,44.4,44.7,42.52,42.97,98280,0
+DCO.US,D,20190315,000000,43.09,44.225,43.09,43.46,96506,0
+DCO.US,D,20190318,000000,43.76,44.73,43.6,44.22,34267,0
+DCO.US,D,20190319,000000,44.36,44.36,43.67,43.84,25479,0
+DCO.US,D,20190320,000000,43.61,44.49,43.32,44.39,45440,0
+DCO.US,D,20190321,000000,44.11,45.98,43.94,44.93,69245,0
+DCO.US,D,20190322,000000,44.71,44.935,43.36,43.4,75283,0
+DCO.US,D,20190325,000000,43.3,44.36,43.22,43.88,28775,0
+DCO.US,D,20190326,000000,44.24,44.245,43.39,43.76,26867,0
+DCO.US,D,20190327,000000,43.72,43.99,43.04,43.5,20734,0
+DCO.US,D,20190328,000000,43.52,43.9,42.93,43.8,19815,0
+DCO.US,D,20190329,000000,43.72,43.9,42.86,43.52,82592,0
+DCO.US,D,20190401,000000,43.75,44.5,43.5927,43.97,80069,0
+DCO.US,D,20190402,000000,44.01,44.46,43.75,44.36,34169,0
+DCO.US,D,20190403,000000,44.61,45.29,44.39,44.75,49089,0
+DCO.US,D,20190404,000000,44.67,44.785,44.305,44.59,21954,0
+DCO.US,D,20190405,000000,44.65,44.75,44.32,44.61,44250,0
+DCO.US,D,20190408,000000,44.2,44.36,42.99,43.66,67151,0
+DCO.US,D,20190409,000000,43.51,43.55,42.7,42.89,57769,0
+DCO.US,D,20190410,000000,42.91,43.12,42.66,42.81,54989,0
+DCO.US,D,20190411,000000,42.74,43.15,42.59,43,37842,0
+DCO.US,D,20190412,000000,43.23,43.46,42.99,43.02,55103,0
+DCO.US,D,20190415,000000,42.76,43.11,42.45,42.71,33617,0
+DCO.US,D,20190416,000000,42.7,42.78,40.21,40.26,88510,0
+DCO.US,D,20190417,000000,40.26,40.7099,38.69,39.02,75397,0
+DCO.US,D,20190418,000000,39.05,40.0299,38.92,39.83,62102,0
+DCO.US,D,20190422,000000,39.72,39.92,39.035,39.1,92772,0
+DCO.US,D,20190423,000000,39.22,40.6,38.95,40.14,205294,0
+DCO.US,D,20190424,000000,40.14,41.21,39.24,39.44,91366,0
+DCO.US,D,20190425,000000,39.29,40.345,38.67,40.12,51744,0
+DCO.US,D,20190426,000000,40.02,40.69,40.02,40.34,57134,0
+DCO.US,D,20190429,000000,40.3,41.285,40.3,41,54836,0
+DCO.US,D,20190430,000000,41,41.07,40.09,40.58,58667,0
+DCO.US,D,20190501,000000,40.64,40.95,39.87,39.96,72703,0
+DCO.US,D,20190502,000000,39.84,40.47,39.48,40.13,29097,0
+DCO.US,D,20190503,000000,40.42,42.52,40.4,42.15,75658,0
+DCO.US,D,20190506,000000,41.54,42.95,41.31,42.56,51972,0
+DCO.US,D,20190507,000000,47.37,50.135,47.0057,48.16,250979,0
+DCO.US,D,20190508,000000,48.34,51.7,48.295,49.29,135093,0
+DCO.US,D,20190509,000000,49.1,49.128,47.69,48.68,70089,0
+DCO.US,D,20190510,000000,48.52,49.58,48.41,49.21,52490,0
+DCO.US,D,20190513,000000,47.52,48.9099,47.52,48.58,74691,0
+DCO.US,D,20190514,000000,48.72,49.53,48.11,48.88,182904,0
+DCO.US,D,20190515,000000,49.05,51.27,48.7985,50.98,99822,0
+DCO.US,D,20190516,000000,51.19,52.04,50.08,50.37,49480,0
+DCO.US,D,20190517,000000,50.05,50.92,49.975,50.28,42720,0
+DCO.US,D,20190520,000000,50.28,51.1648,50.15,50.8,52006,0
+DCO.US,D,20190521,000000,51,52.0124,50.38,51.8,89516,0
+DCO.US,D,20190522,000000,50,51,49.82,49.92,76116,0
+DCO.US,D,20190523,000000,49.49,49.705,48.2,48.39,61381,0
+DCO.US,D,20190524,000000,48.83,49.29,47.84,48.22,54196,0
+DCO.US,D,20190528,000000,48.39,48.39,47.8,47.92,137379,0
+DCO.US,D,20190529,000000,47.79,48.05,46.38,46.69,107801,0
+DCO.US,D,20190530,000000,46.75,47.2867,45.91,46.29,98636,0
+DCO.US,D,20190531,000000,45.88,46.41,44.57,45.13,80306,0
+DCO.US,D,20190603,000000,44.97,46.06,44.63,46.06,89937,0
+DCO.US,D,20190604,000000,46.52,47.58,45.79,47.18,90468,0
+DCO.US,D,20190605,000000,47.44,48.085,46.51,47.01,81423,0
+DCO.US,D,20190606,000000,46.84,46.88,44.99,45.53,83035,0
+DCO.US,D,20190607,000000,45.68,46.36,44.7446,45.42,55550,0
+DCO.US,D,20190610,000000,45.7,45.86,44.51,44.76,58070,0
+DCO.US,D,20190611,000000,45.01,46.48,43.83,46.04,193960,0
+DCO.US,D,20190612,000000,46.09,46.34,45.21,46.3,61991,0
+DCO.US,D,20190613,000000,46.85,47.2,45.7505,46.99,92727,0
+DCO.US,D,20190614,000000,45.32,45.71,43.87,43.9,112588,0
+DCO.US,D,20190617,000000,44,44.1992,42.05,42.25,117914,0
+DCO.US,D,20190618,000000,42.4,43.25,41.8395,43.25,141475,0
+DCO.US,D,20190619,000000,43.37,44.11,42.01,43.97,130718,0
+DCO.US,D,20190620,000000,44.29,45.15,43.8,44.97,141220,0
+DCO.US,D,20190621,000000,44.71,44.97,44,44.55,99087,0
+DCO.US,D,20190624,000000,44.54,44.7645,44.34,44.46,43915,0
+DCO.US,D,20190625,000000,44.48,44.8608,43.44,43.89,76780,0
+DCO.US,D,20190626,000000,44.07,44.68,43.48,44.3,52737,0
+DCO.US,D,20190627,000000,44.28,45.915,44.24,44.98,102257,0
+DCO.US,D,20190628,000000,45.07,45.33,44.6,45.07,172163,0
+DCO.US,D,20190701,000000,45.67,46.24,44.6,45.72,69546,0
+DCO.US,D,20190702,000000,45.89,46.1,45.11,45.39,83866,0
+DCO.US,D,20190703,000000,45.44,45.79,44.7,45.74,52855,0
+DCO.US,D,20190705,000000,45.56,45.98,45.24,45.87,43579,0
+DCO.US,D,20190708,000000,45.83,46.29,45.2009,45.3,68051,0
+DCO.US,D,20190709,000000,45.22,45.3,44.61,45.2,90366,0
+DCO.US,D,20190710,000000,45.45,47.2,45.22,46.97,167468,0
+DCO.US,D,20190711,000000,46.85,46.85,43.685,44.3,120582,0
+DCO.US,D,20190712,000000,44.47,45.11,43.49,44.99,72430,0
+DCO.US,D,20190715,000000,44.99,44.99,43.06,43.84,82194,0
+DCO.US,D,20190716,000000,43.92,44.94,43.6,44.19,87971,0
+DCO.US,D,20190717,000000,44.26,44.32,43.22,43.63,74891,0
+DCO.US,D,20190718,000000,43.61,43.61,42.1,42.48,76876,0
+DCO.US,D,20190719,000000,42.48,43.19,41.52,42.88,93728,0
+DCO.US,D,20190722,000000,42.86,43.7,42.59,43.18,60841,0
+DCO.US,D,20190723,000000,43.32,43.64,42.72,43.11,42073,0
+DCO.US,D,20190724,000000,42.95,43.44,42.61,43.11,56619,0
+DCO.US,D,20190725,000000,43.11,43.64,42.55,42.9,46350,0
+DCO.US,D,20190726,000000,43,43.76,42.7,43.53,68416,0
+DCO.US,D,20190729,000000,43.41,43.64,42.1,42.58,64720,0
+DCO.US,D,20190730,000000,42.41,42.7,41.39,42.27,83645,0
+DCO.US,D,20190731,000000,42.31,43.38,42.04,42.15,79650,0
+DCO.US,D,20190801,000000,42.31,42.89,41.88,41.96,90517,0
+DCO.US,D,20190802,000000,41.76,41.9,40.33,40.43,70685,0
+DCO.US,D,20190805,000000,40,40.15,38.64,39.33,99187,0
+DCO.US,D,20190806,000000,46.88,49.2,45,46.08,667948,0
+DCO.US,D,20190807,000000,45.68,45.92,43.46,44.42,134631,0
+DCO.US,D,20190808,000000,44.83,44.97,43.81,44.42,89547,0
+DCO.US,D,20190809,000000,44.37,44.59,42.44,43.82,89330,0
+DCO.US,D,20190812,000000,43.66,43.66,42.42,42.49,67344,0
+DCO.US,D,20190813,000000,42.38,42.97,41.79,42.38,75367,0
+DCO.US,D,20190814,000000,41.84,42.3496,40.9,41.43,82529,0
+DCO.US,D,20190815,000000,41.68,41.81,40.71,41.34,65643,0
+DCO.US,D,20190816,000000,41.47,43.075,41.311,42.85,140606,0
+DCO.US,D,20190819,000000,43.35,43.5,42.32,42.53,80702,0
+DCO.US,D,20190820,000000,42.4,42.96,41.54,41.71,82087,0
+DCO.US,D,20190821,000000,42.12,42.43,41.7,42.12,55952,0
+DCO.US,D,20190822,000000,42.36,42.49,41.32,41.38,53423,0
+DCO.US,D,20190823,000000,41.16,42.09,41.04,41.39,97376,0
+DCO.US,D,20190826,000000,41.68,42,40.64,41.32,60157,0
+DCO.US,D,20190827,000000,41.52,41.52,40.46,40.82,69767,0
+DCO.US,D,20190828,000000,40.77,41.2,40.6,40.71,49115,0
+DCO.US,D,20190829,000000,41.3,41.715,41.02,41.14,43385,0
+DCO.US,D,20190830,000000,40.95,41.32,40.83,41.18,51656,0
+DCO.US,D,20190903,000000,40.89,41.1,39.41,39.86,53034,0
+DCO.US,D,20190904,000000,40.06,40.69,39.95,40.65,76429,0
+DCO.US,D,20190905,000000,41.24,42.425,40.92,41.24,69019,0
+DCO.US,D,20190906,000000,41.29,41.5,40.37,40.48,49088,0
+DCO.US,D,20190909,000000,40.59,41.72,40.23,41.52,101044,0
+DCO.US,D,20190910,000000,41.56,42.6,41.2704,42.29,64835,0
+DCO.US,D,20190911,000000,42.3,44.66,41.9,44.51,89543,0
+DCO.US,D,20190912,000000,44.37,44.37,42.875,44.02,72693,0
+DCO.US,D,20190913,000000,44.09,46.66,44.07,46.45,183946,0
+DCO.US,D,20190916,000000,46.19,46.5,45.04,45.88,122497,0
+DCO.US,D,20190917,000000,45.56,47.01,45.04,46.04,120279,0
+DCO.US,D,20190918,000000,45.89,46.39,45.6,46.16,63423,0
+DCO.US,D,20190919,000000,46.07,46.73,45.83,45.87,59382,0
+DCO.US,D,20190920,000000,45.79,45.79,44.345,44.54,176685,0
+DCO.US,D,20190923,000000,44.01,44.34,43.11,43.68,131120,0
+DCO.US,D,20190924,000000,43.49,43.66,42.67,43.13,81798,0
+DCO.US,D,20190925,000000,42.92,43.65,42.203,43.27,62094,0
+DCO.US,D,20190926,000000,43.05,43.05,41.82,42.34,59263,0
+DCO.US,D,20190927,000000,42.63,42.8,42.13,42.3,42099,0
+DCO.US,D,20190930,000000,42.41,42.57,41.67,42.4,99304,0
+DCO.US,D,20191001,000000,42.45,42.465,40.66,40.66,64896,0
+DCO.US,D,20191002,000000,40.36,40.5,39.45,40.33,64779,0
+DCO.US,D,20191003,000000,40.28,40.32,39.28,40.2,45959,0
+DCO.US,D,20191004,000000,40.15,40.72,39.47,40.55,37045,0
+DCO.US,D,20191007,000000,40.5,40.9,40.09,40.57,51068,0
+DCO.US,D,20191008,000000,40.25,40.44,39.62,40.25,51125,0
+DCO.US,D,20191009,000000,40.58,41.22,40.13,40.72,66558,0
+DCO.US,D,20191010,000000,40.85,41.39,40.12,40.44,53034,0
+DCO.US,D,20191011,000000,41.11,42.3,40.79,41.34,58604,0
+DCO.US,D,20191014,000000,41.12,41.25,40.7,41.14,26359,0
+DCO.US,D,20191015,000000,41,41.145,39.49,39.71,102933,0
+DCO.US,D,20191016,000000,39.56,39.86,38.755,39.5,76530,0
+DCO.US,D,20191017,000000,39.65,40.94,39.63,40.18,86909,0
+DCO.US,D,20191018,000000,40.12,40.2,39.14,39.34,78680,0
+DCO.US,D,20191021,000000,39.5,40.135,39.43,39.78,61434,0
+DCO.US,D,20191022,000000,39.57,40.05,39.28,39.73,60361,0
+DCO.US,D,20191023,000000,39.47,40.55,39.06,40.07,83952,0
+DCO.US,D,20191024,000000,39.96,40.75,39.85,40.08,42734,0
+DCO.US,D,20191025,000000,39.89,41.47,39.89,41.03,74594,0
+DCO.US,D,20191028,000000,41.14,42,41.07,41.42,68451,0
+DCO.US,D,20191029,000000,41.16,42.37,40.83,42.1,55492,0
+DCO.US,D,20191030,000000,41.91,42.68,41.77,42.4,74706,0
+DCO.US,D,20191031,000000,47.5,51.38,46.5,49.58,227427,0
+DCO.US,D,20191101,000000,49.97,50.17,46.61,47.01,88039,0
+DCO.US,D,20191104,000000,47.55,47.55,46.51,47,83345,0
+DCO.US,D,20191105,000000,47.33,47.41,46.63,46.78,103595,0
+DCO.US,D,20191106,000000,46.92,47.04,46.03,46.6,65415,0
+DCO.US,D,20191107,000000,47.02,47.499,46.18,46.27,66976,0
+DCO.US,D,20191108,000000,46.23,46.91,46.07,46.57,116165,0
+DCO.US,D,20191111,000000,46.48,47.39,46.09,47.31,142079,0
+DCO.US,D,20191112,000000,47.38,48.55,47.09,48.14,97478,0
+DCO.US,D,20191113,000000,48.15,48.5995,47.6017,47.76,69456,0
+DCO.US,D,20191114,000000,47.85,49.04,47.78,48.63,82051,0
+DCO.US,D,20191115,000000,48.96,49.55,48.43,49.48,41607,0
+DCO.US,D,20191118,000000,49.44,49.5665,48.24,49.04,41757,0
+DCO.US,D,20191119,000000,49.24,49.62,48.63,48.74,51853,0
+DCO.US,D,20191120,000000,48.62,50.2,48.62,49.03,58241,0
+DCO.US,D,20191121,000000,49.21,49.58,48.55,48.63,118806,0
+DCO.US,D,20191122,000000,48.22,49.07,47.83,48.5,53873,0
+DCO.US,D,20191125,000000,48.6,49.74,48.03,49.11,84845,0
+DCO.US,D,20191126,000000,49.1,49.46,48.53,48.88,75419,0
+DCO.US,D,20191127,000000,49.18,49.31,48.56,49.03,58344,0
+DCO.US,D,20191129,000000,48.92,49.03,48.51,48.88,25379,0
+DCO.US,D,20191202,000000,48.88,49.41,47.53,47.61,66619,0
+DCO.US,D,20191203,000000,47.13,47.79,46.71,47.54,64611,0
+DCO.US,D,20191204,000000,47.74,48.5123,47.48,47.53,84112,0
+DCO.US,D,20191205,000000,47.86,48.3,47.495,47.72,72149,0
+DCO.US,D,20191206,000000,48.19,49.78,48.19,49.21,71245,0
+DCO.US,D,20191209,000000,48.97,49.1,48.31,48.5,51995,0
+DCO.US,D,20191210,000000,48.45,49.28,48.45,48.78,79888,0
+DCO.US,D,20191211,000000,48.64,49.76,48.1,49.64,56817,0
+DCO.US,D,20191212,000000,49.74,50.71,49.74,50.54,86610,0
+DCO.US,D,20191213,000000,50.39,51.91,50,51.67,135180,0
+DCO.US,D,20191216,000000,52.03,53.41,49.985,50.9,211973,0
+DCO.US,D,20191217,000000,50.39,51.08,49.86,50.03,103752,0
+DCO.US,D,20191218,000000,50.13,50.44,49.51,50.03,142448,0
+DCO.US,D,20191219,000000,49.98,50.62,49.325,50.38,104470,0
+DCO.US,D,20191220,000000,50.64,51.2,50.4,50.54,463215,0
+DCO.US,D,20191223,000000,50.75,51.26,50.21,50.86,70739,0
+DCO.US,D,20191224,000000,50.96,51.05,50.41,50.76,36252,0
+DCO.US,D,20191226,000000,50.76,51.13,50.42,50.43,79202,0
+DCO.US,D,20191227,000000,50.37,50.74,50.17,50.4,91581,0
+DCO.US,D,20191230,000000,50.84,51.65,50.19,51.06,96836,0
+DCO.US,D,20191231,000000,50.66,50.88,50.1,50.53,137078,0
+DCO.US,D,20200102,000000,49.44,49.76,44.03,44.45,326063,0
+DCO.US,D,20200103,000000,43.79,44.05,42.42,43.18,393050,0
+DCO.US,D,20200106,000000,43.67,44.77,43.3,44.35,193935,0
+DCO.US,D,20200107,000000,44.22,44.4,42.65,43.33,94437,0
+DCO.US,D,20200108,000000,43.57,44.29,43.19,43.26,124214,0
+DCO.US,D,20200109,000000,43.65,43.71,43.035,43.45,100356,0
+DCO.US,D,20200110,000000,43.28,43.4,42.14,42.17,92594,0
+DCO.US,D,20200113,000000,42.31,42.53,41.07,41.54,133347,0
+DCO.US,D,20200114,000000,41.56,41.84,40.8,40.82,87395,0
+DCO.US,D,20200115,000000,40.89,41.99,40.84,40.95,116767,0
+DCO.US,D,20200116,000000,41.21,41.82,41.12,41.48,94928,0
+DCO.US,D,20200117,000000,41.71,42.82,41.71,42.74,95955,0
+DCO.US,D,20200121,000000,42.62,42.72,41.935,42.4,96258,0
+DCO.US,D,20200122,000000,42.57,42.785,42.205,42.45,187812,0
+DCO.US,D,20200123,000000,42.38,42.77,41.75,42.14,69826,0
+DCO.US,D,20200124,000000,42.2,42.5013,41.905,42.2,54850,0
+DCO.US,D,20200127,000000,41.72,42.5,41.19,42.48,73234,0
+DCO.US,D,20200128,000000,42.48,43.125,42.25,43.08,46966,0
+DCO.US,D,20200129,000000,43.12,43.59,42.885,43.34,66336,0
+DCO.US,D,20200130,000000,43.16,43.25,42.08,42.35,66611,0
+DCO.US,D,20200131,000000,42.22,42.22,40.61,40.93,103245,0
+DCO.US,D,20200203,000000,40.85,40.85,39.085,39.4,128148,0
+DCO.US,D,20200204,000000,39.74,39.94,38.39,38.82,109101,0
+DCO.US,D,20200205,000000,39.21,40.67,38.89,40.6,185455,0
+DCO.US,D,20200206,000000,40.75,41.12,40.2,41.01,83805,0
+DCO.US,D,20200207,000000,40.89,41.01,40.16,40.81,59611,0
+DCO.US,D,20200210,000000,40.33,40.47,39.63,40.37,81187,0
+DCO.US,D,20200211,000000,40.46,43,40.29,41.74,138353,0
+DCO.US,D,20200212,000000,42.06,43.11,41.8,42.39,84671,0
+DCO.US,D,20200213,000000,42.22,42.49,41.2,41.38,164974,0
+DCO.US,D,20200214,000000,41.7,41.82,41.02,41.52,88899,0
+DCO.US,D,20200218,000000,41.29,41.92,41.2723,41.58,139796,0
+DCO.US,D,20200219,000000,41.87,41.995,41.38,41.7,115504,0
+DCO.US,D,20200220,000000,41.79,43.88,41.79,42.79,154097,0
+DCO.US,D,20200221,000000,48.01,57.8352,47.36,56.95,939677,0
+DCO.US,D,20200224,000000,56.1,56.805,52.01,52.35,292374,0
+DCO.US,D,20200225,000000,52.7,53.3203,47.86,47.99,145496,0
+DCO.US,D,20200226,000000,48.55,48.658,44.01,44.89,189561,0
+DCO.US,D,20200227,000000,43.96,45.16,43.02,43.68,194825,0
+DCO.US,D,20200228,000000,43.2,46.34,43.2,44.65,147296,0
+DCO.US,D,20200302,000000,45.39,45.5481,43.13,45.21,172530,0
+DCO.US,D,20200303,000000,45.34,47.91,45.16,46.54,148737,0
+DCO.US,D,20200304,000000,46.94,48,46.2,47.91,106708,0
+DCO.US,D,20200305,000000,46.91,47.12,43.56,43.9,97401,0
+DCO.US,D,20200306,000000,42.9,43.5,40.39,41.78,188624,0
+DCO.US,D,20200309,000000,40.24,41.16,38.57,38.95,154864,0
+DCO.US,D,20200310,000000,39.72,39.72,36.99,38.8,155509,0
+DCO.US,D,20200311,000000,37.81,38.01,34.42,34.83,138253,0
+DCO.US,D,20200312,000000,32.21,32.7997,29.53,29.62,137119,0
+DCO.US,D,20200313,000000,30.62,31.99,28.59,31.06,211473,0
+DCO.US,D,20200316,000000,32.06,32.06,24.97,24.98,125352,0
+DCO.US,D,20200317,000000,24.99,26.075,22.51,22.93,272049,0
+DCO.US,D,20200318,000000,20.96,21.395,16.27,16.61,160407,0
+DCO.US,D,20200319,000000,16.55,19.88,16.3,19.29,220615,0
+DCO.US,D,20200320,000000,20.01,21.94,19.03,19.13,212477,0
+DCO.US,D,20200323,000000,19,20.77,17.96,20.38,158835,0
+DCO.US,D,20200324,000000,21.38,23.39,21.38,23.27,153571,0
+DCO.US,D,20200325,000000,23.59,25.72,22.29,24.16,150433,0
+DCO.US,D,20200326,000000,24.11,26.46,23.68,25.59,120921,0
+DCO.US,D,20200327,000000,24.41,25.08,23.53,23.81,132358,0
+DCO.US,D,20200330,000000,23.99,24.58,22.56,24.46,104735,0
+DCO.US,D,20200331,000000,24.33,25.64,23.95,24.85,137930,0
+DCO.US,D,20200401,000000,23.6,23.89,22.36,23.06,91041,0
+DCO.US,D,20200402,000000,22.48,24.34,21.745,22.4,67738,0
+DCO.US,D,20200403,000000,22.34,22.52,20.47,21.86,99470,0
+DCO.US,D,20200406,000000,23.14,24.5736,22.97,23.95,118846,0
+DCO.US,D,20200407,000000,24.5,25.4353,22.31,22.74,73662,0
+DCO.US,D,20200408,000000,22.99,23.6,22.42,22.86,150555,0
+DCO.US,D,20200409,000000,23.83,25.86,23.32,25.81,176895,0
+DCO.US,D,20200413,000000,25.96,25.96,22.71,22.85,103712,0
+DCO.US,D,20200414,000000,23.11,24.66,23,23.7,122648,0
+DCO.US,D,20200415,000000,22.28,23.34,21.97,22.99,80938,0
+DCO.US,D,20200416,000000,22.74,22.74,20.1,20.59,98864,0
+DCO.US,D,20200417,000000,21.38,24.39,21.38,23.84,118965,0
+DCO.US,D,20200420,000000,25.62,26.63,24.2,24.58,171038,0
+DCO.US,D,20200421,000000,23.98,25.14,23.95,25.01,110246,0
+DCO.US,D,20200422,000000,26,26.04,25.13,25.85,148789,0
+DCO.US,D,20200423,000000,25.98,26.52,25.63,25.88,101022,0
+DCO.US,D,20200424,000000,26.26,26.26,24.335,25.54,79434,0
+DCO.US,D,20200427,000000,25.75,27.23,25.59,26.93,68665,0
+DCO.US,D,20200428,000000,27.6,28.62,26.86,28.45,106899,0
+DCO.US,D,20200429,000000,29.88,31.3,29.27,30.06,97977,0
+DCO.US,D,20200430,000000,29.22,29.64,27.75,28.24,99753,0
+DCO.US,D,20200501,000000,29.69,29.86,25.18,26,175487,0
+DCO.US,D,20200504,000000,25.89,26.03,24.68,26,150213,0
+DCO.US,D,20200505,000000,26,26.32,24.9,25.18,125786,0
+DCO.US,D,20200506,000000,25.4,26.27,24.52,26,191079,0
+DCO.US,D,20200507,000000,26.43,26.88,25.89,26.52,121062,0
+DCO.US,D,20200508,000000,27.09,28.36,27.09,28.26,106164,0
+DCO.US,D,20200511,000000,27.72,27.72,26.3,27.19,88767,0
+DCO.US,D,20200512,000000,27.16,27.16,25.99,26.07,80889,0
+DCO.US,D,20200513,000000,25.59,25.99,24.97,25.71,86512,0
+DCO.US,D,20200514,000000,25.02,25.36,23.59,24.98,88875,0
+DCO.US,D,20200515,000000,24.85,25.9,24.65,25.57,76478,0
+DCO.US,D,20200518,000000,26.72,28.12,26.72,28.1,100076,0
+DCO.US,D,20200519,000000,27.66,28.76,27,28.07,98509,0
+DCO.US,D,20200520,000000,28.49,29.22,28.28,29.05,77489,0
+DCO.US,D,20200521,000000,29.89,31.16,29.89,31.05,139942,0
+DCO.US,D,20200522,000000,31.41,31.41,29.67,30.68,112704,0
+DCO.US,D,20200526,000000,32.05,32.55,30.36,31.59,73975,0
+DCO.US,D,20200527,000000,32.56,33.28,31.2635,33.08,88008,0
+DCO.US,D,20200528,000000,33.9,34.22,32.05,32.23,117772,0
+DCO.US,D,20200529,000000,31.66,32.8867,30.755,32.2,85798,0
+DCO.US,D,20200601,000000,32.41,32.97,31.69,31.83,89878,0
+DCO.US,D,20200602,000000,32.02,32.69,31.84,32.34,67601,0
+DCO.US,D,20200603,000000,33.12,34.83,33.04,34.67,84986,0
+DCO.US,D,20200604,000000,35.02,38.31,34.52,37.85,162031,0
+DCO.US,D,20200605,000000,39.43,41.05,38.8996,39.86,141262,0
+DCO.US,D,20200608,000000,40.79,42.49,40.3601,42.22,119546,0
+DCO.US,D,20200609,000000,40.95,41.43,39.86,40.71,103892,0
+DCO.US,D,20200610,000000,40.24,40.24,37.8,38.66,99476,0
+DCO.US,D,20200611,000000,37.26,37.26,33.79,33.83,105904,0
+DCO.US,D,20200612,000000,35.98,37,34.92,36.3,72061,0
+DCO.US,D,20200615,000000,34.68,36.79,34.19,36.4,74385,0
+DCO.US,D,20200616,000000,38.52,38.68,36.6,36.85,67298,0
+DCO.US,D,20200617,000000,36.61,36.61,35.33,35.59,59934,0
+DCO.US,D,20200618,000000,35,36.065,34.6,35.13,63898,0
+DCO.US,D,20200619,000000,35.77,35.97,33.85,33.94,139068,0
+DCO.US,D,20200622,000000,33.6,34.18,32.791,34.06,53627,0
+DCO.US,D,20200623,000000,34.36,34.36,33.79,34.19,65386,0
+DCO.US,D,20200624,000000,33.59,33.65,31.29,32.27,79781,0
+DCO.US,D,20200625,000000,31.89,33.48,31.7537,33.24,74031,0
+DCO.US,D,20200626,000000,32.87,32.87,31.66,32.63,140688,0
+DCO.US,D,20200629,000000,33.3,35.39,32.97,35.39,72561,0
+DCO.US,D,20200630,000000,34.89,35.24,34.01,34.87,71332,0
+DCO.US,D,20200701,000000,35,35.61,33.25,33.72,65408,0
+DCO.US,D,20200702,000000,34.67,35.4792,33.69,34.01,64716,0
+DCO.US,D,20200706,000000,35.09,35.09,33.3319,34.16,44059,0
+DCO.US,D,20200707,000000,33.57,33.6,32.66,32.67,51413,0
+DCO.US,D,20200708,000000,32.66,32.94,31.77,32.93,58289,0
+DCO.US,D,20200709,000000,32.82,32.82,30.4478,31,61556,0
+DCO.US,D,20200710,000000,30.85,32.57,30.85,32.34,51621,0
+DCO.US,D,20200713,000000,32.74,32.8942,31.57,31.87,59620,0
+DCO.US,D,20200714,000000,31.9,32.58,31.55,32.45,60854,0
+DCO.US,D,20200715,000000,33.73,34.19,33.22,33.65,81379,0
+DCO.US,D,20200716,000000,33.36,34.17,33.05,33.77,90090,0
+DCO.US,D,20200717,000000,33.76,34.86,33.59,33.98,111540,0
+DCO.US,D,20200720,000000,33.75,33.75,32.0617,32.97,51377,0
+DCO.US,D,20200721,000000,33.6,34.6,33.3171,34.01,51038,0
+DCO.US,D,20200722,000000,33.62,35.32,33.62,35.02,65175,0
+DCO.US,D,20200723,000000,35.02,35.46,34.31,35.04,50379,0
+DCO.US,D,20200724,000000,35.04,35.04,33.7,33.74,55845,0
+DCO.US,D,20200727,000000,34.04,34.325,33.09,33.7,65584,0
+DCO.US,D,20200728,000000,33.42,34.64,33.42,33.7,57300,0
+DCO.US,D,20200729,000000,33.68,34.55,33.68,34.41,50511,0
+DCO.US,D,20200730,000000,33.7,34.47,33.45,34.25,66987,0
+DCO.US,D,20200731,000000,35.7,37.7305,34.95,35.95,113966,0
+DCO.US,D,20200803,000000,36.23,36.6,35.21,36.19,111530,0
+DCO.US,D,20200804,000000,36,36.97,35.84,36.12,96689,0
+DCO.US,D,20200805,000000,36.75,38.92,36.36,38.75,113716,0
+DCO.US,D,20200806,000000,38.74,38.905,38.08,38.4,61135,0
+DCO.US,D,20200807,000000,38.1,40.27,38.1,40.12,79599,0
+DCO.US,D,20200810,000000,40.46,41.85,40.03,41.45,127370,0
+DCO.US,D,20200811,000000,42.27,42.62,41.44,41.74,87491,0
+DCO.US,D,20200812,000000,41.79,42.38,41.51,42,86481,0
+DCO.US,D,20200813,000000,42,42.12,40.92,41.21,60135,0
+DCO.US,D,20200814,000000,40.78,41.25,40.41,41.06,71364,0
+DCO.US,D,20200817,000000,41.09,41.09,39.68,40.21,57208,0
+DCO.US,D,20200818,000000,40.32,40.32,38.9,39.42,49713,0
+DCO.US,D,20200819,000000,39.53,39.87,39.28,39.48,38839,0
+DCO.US,D,20200820,000000,38.82,39.01,38.23,38.72,37616,0
+DCO.US,D,20200821,000000,38.39,38.74,37.41,38.18,94301,0
+DCO.US,D,20200824,000000,38.56,39.02,37.95,38.96,71852,0
+DCO.US,D,20200825,000000,39.31,39.36,38.2,39,70417,0
+DCO.US,D,20200826,000000,38.85,38.85,37.42,37.67,42844,0
+DCO.US,D,20200827,000000,37.99,38.94,37.81,38.08,53350,0
+DCO.US,D,20200828,000000,38.49,38.655,38.05,38.33,35642,0
+DCO.US,D,20200831,000000,38.3,38.3,37.25,37.37,58726,0
+DCO.US,D,20200901,000000,37.12,38.16,36.78,37.89,73764,0
+DCO.US,D,20200902,000000,37.67,38.58,37.67,38.36,44700,0
+DCO.US,D,20200903,000000,38.18,38.9075,37.33,37.67,61894,0
+DCO.US,D,20200904,000000,38.56,38.88,36.625,37.39,56035,0
+DCO.US,D,20200908,000000,37.04,37.11,36.02,36.02,45503,0
+DCO.US,D,20200909,000000,36.4,36.52,34.61,36.36,114992,0
+DCO.US,D,20200910,000000,36.37,36.82,34.92,35.06,56678,0
+DCO.US,D,20200911,000000,35.09,35.77,34.72,35.55,44823,0
+DCO.US,D,20200914,000000,35.79,35.95,34.69,35.9,48052,0
+DCO.US,D,20200915,000000,36.17,36.485,35.29,35.33,51580,0
+DCO.US,D,20200916,000000,35.61,36.87,35.215,36.11,49177,0
+DCO.US,D,20200917,000000,35.53,36.35,35.4,36.05,40762,0
+DCO.US,D,20200918,000000,36.25,37.07,35.64,37.07,187609,0
+DCO.US,D,20200921,000000,35.92,35.94,33.725,33.94,65510,0
+DCO.US,D,20200922,000000,34,34.34,32.8,33.96,91734,0
+DCO.US,D,20200923,000000,34,34.56,31.735,32.05,51581,0
+DCO.US,D,20200924,000000,32.12,32.49,30.76,32.06,98574,0
+DCO.US,D,20200925,000000,31.86,33.3,31.86,33.14,61735,0
+DCO.US,D,20200928,000000,33.73,34.42,33.73,33.98,61265,0
+DCO.US,D,20200929,000000,33.93,33.93,32.4,32.64,44122,0
+DCO.US,D,20200930,000000,32.68,33.33,32.64,32.92,76170,0
+DCO.US,D,20201001,000000,33.14,34.04,32.89,33.89,93731,0
+DCO.US,D,20201002,000000,33.11,34.65,32.792,34.13,45234,0
+DCO.US,D,20201005,000000,34.34,34.98,34,34.02,60787,0
+DCO.US,D,20201006,000000,34.55,35.91,33.91,34.2,93913,0
+DCO.US,D,20201007,000000,34.78,35.26,34.06,34.34,56399,0
+DCO.US,D,20201008,000000,34.81,35.59,34.36,35.23,34931,0
+DCO.US,D,20201009,000000,35.57,35.8,35.09,35.56,33362,0
+DCO.US,D,20201012,000000,35.56,36.38,35.28,36.1,34881,0
+DCO.US,D,20201013,000000,35.64,36.12,34.75,34.82,18726,0
+DCO.US,D,20201014,000000,34.87,35.5,34.6,34.66,24624,0
+DCO.US,D,20201015,000000,34.26,35.1,33.78,34.97,28813,0
+DCO.US,D,20201016,000000,34.97,35.565,34.74,35.35,30608,0
+DCO.US,D,20201019,000000,35.41,35.85,34.7,34.77,25401,0
+DCO.US,D,20201020,000000,35.22,35.22,34.14,34.2,26580,0
+DCO.US,D,20201021,000000,34.13,34.29,33.64,33.85,22651,0
+DCO.US,D,20201022,000000,33.92,35.06,33.76,34.75,34477,0
+DCO.US,D,20201023,000000,34.93,34.93,34.28,34.68,37142,0
+DCO.US,D,20201026,000000,34.21,34.535,33.225,34.23,24598,0
+DCO.US,D,20201027,000000,34.07,34.07,33.02,33.2,28428,0
+DCO.US,D,20201028,000000,32.84,33.625,31.36,31.64,30561,0
+DCO.US,D,20201029,000000,32.55,33.88,32.1075,32.66,68183,0
+DCO.US,D,20201030,000000,32.33,33.1,32.22,32.9,50445,0
+DCO.US,D,20201102,000000,33.54,34.27,33.29,34.18,42814,0
+DCO.US,D,20201103,000000,34.96,36.24,34.33,36.05,57569,0
+DCO.US,D,20201104,000000,35.51,36.33,34.66,35.15,25703,0
+DCO.US,D,20201105,000000,35.5,36.97,35.5,36.19,29052,0
+DCO.US,D,20201106,000000,36.34,37.76,36.19,37.11,43890,0
+DCO.US,D,20201109,000000,39.45,41.04,38.8,39.33,96263,0
+DCO.US,D,20201110,000000,39.96,43.7,39.391,43.36,64201,0
+DCO.US,D,20201111,000000,43.37,43.37,40.45,42.06,64506,0
+DCO.US,D,20201112,000000,41.3,41.8699,39.71,40.2,78565,0
+DCO.US,D,20201113,000000,40.63,41.66,40.63,41.27,31749,0
+DCO.US,D,20201116,000000,42.64,42.95,41.46,42.01,62613,0
+DCO.US,D,20201117,000000,41.64,42.5,41.35,42,37080,0
+DCO.US,D,20201118,000000,42.46,44.28,42.46,42.93,69260,0
+DCO.US,D,20201119,000000,42.84,44,42.34,43.76,48452,0
+DCO.US,D,20201120,000000,43.28,44.55,43.28,44.49,57735,0
+DCO.US,D,20201123,000000,44.8,46.53,44.77,46.53,49607,0
+DCO.US,D,20201124,000000,47.48,49.19,47.19,48.74,118787,0
+DCO.US,D,20201125,000000,48.27,49.25,47.27,48.96,59959,0
+DCO.US,D,20201127,000000,48.74,49.32,48.32,49.01,36219,0
+DCO.US,D,20201130,000000,48.91,51.0199,48.2,49.72,122356,0
+DCO.US,D,20201201,000000,50.54,51.1,50.01,50.18,54915,0
+DCO.US,D,20201202,000000,49.83,51.495,49.2994,51.04,46528,0
+DCO.US,D,20201203,000000,51.21,52.49,51.137,52.15,46918,0
+DCO.US,D,20201204,000000,52.75,54.04,52.42,53.99,33703,0
+DCO.US,D,20201207,000000,54.57,54.76,53.5,54.5,82792,0
+DCO.US,D,20201208,000000,53.95,55.6,53.24,55.18,98058,0
+DCO.US,D,20201209,000000,55.51,56,53.1,53.83,65939,0
+DCO.US,D,20201210,000000,53.13,53.45,51.86,52.37,87690,0
+DCO.US,D,20201211,000000,52,53.48,50.81,52.35,35129,0
+DCO.US,D,20201214,000000,52.9,52.9,51.405,52.12,53692,0
+DCO.US,D,20201215,000000,52.24,54.37,51.7,53.57,68268,0
+DCO.US,D,20201216,000000,53.87,53.87,52.1,52.1,55839,0
+DCO.US,D,20201217,000000,52.52,52.95,50.9,52.23,85891,0
+DCO.US,D,20201218,000000,52.05,54.02,52.05,52.6,212598,0
+DCO.US,D,20201221,000000,51.55,51.55,50.18,50.74,35016,0
+DCO.US,D,20201222,000000,50.63,52.165,50.4701,51.64,54302,0
+DCO.US,D,20201223,000000,52.25,53.89,51.3201,53.24,40711,0
+DCO.US,D,20201224,000000,53.46,53.66,52.86,53.44,20710,0
+DCO.US,D,20201228,000000,54,55.72,52.44,54.79,40638,0
+DCO.US,D,20201229,000000,55.12,55.12,52.62,53.85,38247,0
+DCO.US,D,20201230,000000,53.87,55.56,53.87,54.32,31230,0
+DCO.US,D,20201231,000000,54.52,54.84,53.62,53.7,25775,0
+DCO.US,D,20210104,000000,54.02,54.02,51.49,52.08,64798,0
+DCO.US,D,20210105,000000,52.11,54.03,52.11,53.06,49738,0
+DCO.US,D,20210106,000000,53.83,58.27,53.83,56.61,43869,0
+DCO.US,D,20210107,000000,56.62,56.68,55.335,55.45,37096,0
+DCO.US,D,20210108,000000,56.02,56.25,53.03,54.52,29123,0
+DCO.US,D,20210111,000000,59,59,54.94,56.35,31866,0
+DCO.US,D,20210112,000000,56.62,57.44,55.11,57.04,36851,0
+DCO.US,D,20210113,000000,56.82,57.16,55.72,55.85,22326,0
+DCO.US,D,20210114,000000,56.31,57.905,56.31,56.83,24095,0
+DCO.US,D,20210115,000000,55.97,56.71,54.72,55.14,26056,0
+DCO.US,D,20210119,000000,55.81,57.445,54.76,55.6,51976,0
+DCO.US,D,20210120,000000,55.81,57.2983,55.2,56.34,30648,0
+DCO.US,D,20210121,000000,56.1,57.805,56.1,56.99,51712,0
+DCO.US,D,20210122,000000,56.22,56.94,55.57,56.8,48022,0
+DCO.US,D,20210125,000000,56.57,58.44,55.12,56.19,57478,0
+DCO.US,D,20210126,000000,56.87,58,53.11,54,45641,0
+DCO.US,D,20210127,000000,52.64,52.955,48.9,49.84,77070,0
+DCO.US,D,20210128,000000,50.13,52.76,49.8,51.24,48942,0
+DCO.US,D,20210129,000000,50.9,52.1292,49.31,49.34,52115,0
+DCO.US,D,20210201,000000,49.43,51.13,48.7023,50.58,42667,0
+DCO.US,D,20210202,000000,51.48,53.34,50.59,53,54932,0
+DCO.US,D,20210203,000000,52.87,54.97,52.6,54.36,32793,0
+DCO.US,D,20210204,000000,54.3,55.23,54.03,54.86,18834,0
+DCO.US,D,20210205,000000,55.29,55.29,53.765,54.34,25418,0
+DCO.US,D,20210208,000000,54.97,56.96,54.5,56.64,31236,0
+DCO.US,D,20210209,000000,57.05,58.05,56.64,57.14,27152,0
+DCO.US,D,20210210,000000,56.4602,57.87,55.6,56.52,14159,0
+DCO.US,D,20210211,000000,56.39,57.17,55.0124,56.12,33390,0
+DCO.US,D,20210212,000000,56.59,56.73,54.115,55.61,43037,0
+DCO.US,D,20210216,000000,55.52,56.32,55.07,56.06,45512,0
+DCO.US,D,20210217,000000,55.3,55.76,54.85,55.51,32916,0
+DCO.US,D,20210218,000000,54.7,55.44,54.15,54.53,42254,0
+DCO.US,D,20210219,000000,54.47,55.32,53.08,55.16,85946,0
+DCO.US,D,20210222,000000,54.59,56.71,54.59,55.9,35939,0
+DCO.US,D,20210223,000000,56,57.93,55.88,56.46,59809,0
+DCO.US,D,20210224,000000,57.03,59,56,58.11,36043,0
+DCO.US,D,20210225,000000,57.85,58.02,56.02,56.02,60457,0
+DCO.US,D,20210226,000000,56.09,58,54.4,54.4,70341,0
+DCO.US,D,20210301,000000,56.77,58.99,56.77,58.01,64430,0
+DCO.US,D,20210302,000000,57.41,57.91,56.63,56.93,29244,0
+DCO.US,D,20210303,000000,56.66,58.72,56.33,56.96,46062,0
+DCO.US,D,20210304,000000,56.75,57.92,53.31,54.17,64250,0
+DCO.US,D,20210305,000000,55.54,57.39,52.44,57,70332,0
+DCO.US,D,20210308,000000,57.58,58,53.67,55.24,41961,0
+DCO.US,D,20210309,000000,55.67,56.265,54.56,54.98,50869,0
+DCO.US,D,20210310,000000,55.62,59.36,55.62,57.94,48633,0
+DCO.US,D,20210311,000000,58.78,61.23,58.26,61.15,56887,0
+DCO.US,D,20210312,000000,61.22,62.57,60.17,62.57,77804,0
+DCO.US,D,20210315,000000,62.63,63.41,59.58,60.31,66530,0
+DCO.US,D,20210316,000000,60.62,61.34,57.58,58.01,47376,0
+DCO.US,D,20210317,000000,57.82,59.745,57.68,59.67,65003,0
+DCO.US,D,20210318,000000,59.41,61.14,58.185,58.71,55839,0
+DCO.US,D,20210319,000000,58.96,59.8,57.45,58.24,124141,0
+DCO.US,D,20210322,000000,58.7,59.13,56.03,56.54,32439,0
+DCO.US,D,20210323,000000,55.5,56.57,52.65,53.24,55606,0
+DCO.US,D,20210324,000000,54.33,58.69,54.07,54.07,72141,0
+DCO.US,D,20210325,000000,53.41,57.13,53.15,56.84,55807,0
+DCO.US,D,20210326,000000,57.3,57.655,55.17,56.35,45013,0
+DCO.US,D,20210329,000000,56.41,56.6,54.06,55.05,61530,0
+DCO.US,D,20210330,000000,54.85,56.765,54.23,56.23,41831,0
+DCO.US,D,20210331,000000,56.92,60.2,56.92,60,108969,0
+DCO.US,D,20210401,000000,60.73,62.47,60.15,62.25,76038,0
+DCO.US,D,20210405,000000,63.07,64.59,62.375,64.43,70818,0
+DCO.US,D,20210406,000000,63.96,65.37,63.57,63.77,56130,0
+DCO.US,D,20210407,000000,64.25,64.25,62.36,63.46,54487,0
+DCO.US,D,20210408,000000,64,64.3,62.795,64.04,34454,0
+DCO.US,D,20210409,000000,64.1,64.6726,62.99,64.03,25537,0
+DCO.US,D,20210412,000000,64.04,64.27,62.63,63.69,36776,0
+DCO.US,D,20210413,000000,63.29,64.16,61.9,62.79,21287,0
+DCO.US,D,20210414,000000,62.98,65.4,62.14,62.49,29193,0
+DCO.US,D,20210415,000000,63.33,63.33,61.09,62.15,25221,0
+DCO.US,D,20210416,000000,63.01,63.01,61.2,62.27,29455,0
+DCO.US,D,20210419,000000,61.71,62.35,59.95,60.95,32756,0
+DCO.US,D,20210420,000000,60.4,61.2003,57.8,58.84,39694,0
+DCO.US,D,20210421,000000,58.69,59.46,58.31,58.82,45787,0
+DCO.US,D,20210422,000000,59.12,61.18,57.8,58,72134,0
+DCO.US,D,20210423,000000,57.72,58.78,56.5,57.88,47677,0
+DCO.US,D,20210426,000000,58.17,59.97,58.17,59.06,31816,0
+DCO.US,D,20210427,000000,59.29,59.29,57.92,58,35425,0
+DCO.US,D,20210428,000000,57.75,59.41,56.94,58,33501,0
+DCO.US,D,20210429,000000,58.93,59.52,57.28,59.13,63724,0
+DCO.US,D,20210430,000000,58.6,60.64,58.1,58.93,48509,0
+DCO.US,D,20210503,000000,59.36,60.52,57.53,59.75,30571,0
+DCO.US,D,20210504,000000,58.5,60.9,57.4901,58.08,31751,0
+DCO.US,D,20210505,000000,56.61,58.35,56.61,57.5,45325,0
+DCO.US,D,20210506,000000,57.4,57.93,56.3,57.03,37193,0
+DCO.US,D,20210507,000000,57.16,58.65,57.16,58,45063,0
+DCO.US,D,20210510,000000,57.91,57.93,55.81,56.58,111403,0
+DCO.US,D,20210511,000000,55.52,56.2,53.45,55.45,51531,0
+DCO.US,D,20210512,000000,55.02,56.2125,52.69,53.16,53461,0
+DCO.US,D,20210513,000000,53.4,55.61,53.4,54.5,32112,0
+DCO.US,D,20210514,000000,55.5,56.77,55.425,56.28,35216,0
+DCO.US,D,20210517,000000,55.74,55.9,54.44,54.76,27228,0
+DCO.US,D,20210518,000000,54.6,55.15,53.46,53.51,44407,0
+DCO.US,D,20210519,000000,52.67,53.81,51.55,52.44,32270,0
+DCO.US,D,20210520,000000,52.5,52.94,51.62,52.15,32125,0
+DCO.US,D,20210521,000000,53.13,53.72,51.65,52.09,39790,0
+DCO.US,D,20210524,000000,52.03,52.03,50.86,51.53,29560,0
+DCO.US,D,20210525,000000,51.43,52.38,50.04,50.21,64642,0
+DCO.US,D,20210526,000000,50.75,52.67,50.39,52.32,165875,0
+DCO.US,D,20210527,000000,53.47,53.77,52.51,52.52,55480,0
+DCO.US,D,20210528,000000,53.22,53.86,51.9,53.77,86703,0
+DCO.US,D,20210601,000000,54.68,56.07,54.16,54.43,57694,0
+DCO.US,D,20210602,000000,54.51,54.99,53.56,53.95,29845,0
+DCO.US,D,20210603,000000,52.66,53.62,52.083,52.82,30939,0
+DCO.US,D,20210604,000000,53,54.34,52.68,54.06,35858,0
+DCO.US,D,20210607,000000,54.41,55.99,54.3101,55.33,39815,0
+DCO.US,D,20210608,000000,55.7,57,55.7,56.57,41931,0
+DCO.US,D,20210609,000000,55.53,55.53,54.59,55.39,50095,0
+DCO.US,D,20210610,000000,55.83,56.18,54.77,55.35,47923,0
+DCO.US,D,20210611,000000,55.52,56.63,55.36,56.35,39615,0
+DCO.US,D,20210614,000000,56.7,57.86,56.56,57.32,44605,0
+DCO.US,D,20210615,000000,57.57,58.08,56.66,57.07,35610,0
+DCO.US,D,20210616,000000,57.11,57.98,55.09,55.71,57480,0
+DCO.US,D,20210617,000000,55.84,56.63,54.91,55.03,48794,0
+DCO.US,D,20210618,000000,54.3,54.3,52.51,52.61,163999,0
+DCO.US,D,20210621,000000,53.39,54.55,53.39,54.39,44386,0
+DCO.US,D,20210622,000000,54.24,54.24,52.76,53.95,19214,0
+DCO.US,D,20210623,000000,54.13,54.48,53.27,53.9,29792,0
+DCO.US,D,20210624,000000,53.3,54.86,53.095,54.74,26772,0
+DCO.US,D,20210625,000000,55,55.23,53.86,53.86,117780,0
+DCO.US,D,20210628,000000,53.94,53.94,52.86,53.74,37452,0
+DCO.US,D,20210629,000000,54.37,54.62,53.48,53.75,42719,0
+DCO.US,D,20210630,000000,53.27,54.92,53.27,54.56,32356,0
+DCO.US,D,20210701,000000,54.84,55.515,54.48,55.24,34063,0
+DCO.US,D,20210702,000000,55.35,55.35,54.42,54.56,34943,0
+DCO.US,D,20210706,000000,54.765,55.01,53.435,53.59,35845,0
+DCO.US,D,20210707,000000,53.83,54.265,52.67,53.16,21704,0
+DCO.US,D,20210708,000000,51.75,52.85,51.575,52.08,36992,0
+DCO.US,D,20210709,000000,53.17,53.89,52.9,53.66,23640,0
+DCO.US,D,20210712,000000,53.61,54.84,53.2,54.5,30243,0
+DCO.US,D,20210713,000000,53.99,54.24,52.69,53.14,27052,0
+DCO.US,D,20210714,000000,53.84,54.1,52.37,52.71,22844,0
+DCO.US,D,20210715,000000,52.1,52.85,51.52,51.93,15286,0
+DCO.US,D,20210716,000000,52.67,53.56,52.065,52.14,39121,0
+DCO.US,D,20210719,000000,50.84,51.98,50.24,50.84,44855,0
+DCO.US,D,20210720,000000,51.42,55.05,51.42,53.86,55323,0
+DCO.US,D,20210721,000000,54.47,55.57,54.05,54.3,23771,0
+DCO.US,D,20210722,000000,53.86,53.86,52.34,53.19,30925,0
+DCO.US,D,20210723,000000,53.49,53.75,52.69,53.63,25816,0
+DCO.US,D,20210726,000000,53.78,54.36,53.21,53.92,27923,0
+DCO.US,D,20210727,000000,53.08,54.139,52.41,53.08,37600,0
+DCO.US,D,20210728,000000,53.7,53.915,52.66,53.89,22945,0
+DCO.US,D,20210729,000000,54.73,54.87,54.25,54.43,27773,0
+DCO.US,D,20210730,000000,53.98,54.92,53.7,53.95,19163,0
+DCO.US,D,20210802,000000,54,56.19,54,54.66,32214,0
+DCO.US,D,20210803,000000,54.59,55.01,53.14,54.03,54446,0
+DCO.US,D,20210804,000000,53.24,53.63,51.88,52.56,35991,0
+DCO.US,D,20210805,000000,52.41,53.6,52.41,52.96,24225,0
+DCO.US,D,20210806,000000,53.84,54.3007,53,53.78,24331,0
+DCO.US,D,20210809,000000,53.41,54.02,53.23,53.36,20843,0
+DCO.US,D,20210810,000000,53.12,54.82,53.08,54.52,29197,0
+DCO.US,D,20210811,000000,54.54,56.01,54.15,55.8,28758,0
+DCO.US,D,20210812,000000,55.37,55.99,54.61,55.39,35102,0
+DCO.US,D,20210813,000000,56.44,56.5,53.05,54.1,34940,0
+DCO.US,D,20210816,000000,53.36,54.295,53.04,53.84,29749,0
+DCO.US,D,20210817,000000,53.01,53.4157,52.2,53.13,29639,0
+DCO.US,D,20210818,000000,52.75,54.28,52.2,53.1,36096,0
+DCO.US,D,20210819,000000,52.17,52.65,50.12,50.57,32332,0
+DCO.US,D,20210820,000000,50.35,52.43,50.35,51.5,50951,0
+DCO.US,D,20210823,000000,51.93,52.28,51.495,51.71,15381,0
+DCO.US,D,20210824,000000,51.98,52.25,51.25,51.66,55195,0
+DCO.US,D,20210825,000000,51.43,52.32,51.05,51.47,60974,0
+DCO.US,D,20210826,000000,51.16,52.18,51.16,51.57,34798,0
+DCO.US,D,20210827,000000,51.84,53.69,51.84,53.27,30730,0
+DCO.US,D,20210830,000000,53.72,53.93,52.75,52.86,38167,0
+DCO.US,D,20210831,000000,52.79,53.02,52.09,52.7,43305,0
+DCO.US,D,20210901,000000,52.95,53.31,52.07,52.57,27725,0
+DCO.US,D,20210902,000000,52.51,53,51.75,52.35,37341,0
+DCO.US,D,20210903,000000,52.16,52.195,50.76,50.86,34457,0
+DCO.US,D,20210907,000000,50.59,51.615,50.37,51.06,37533,0
+DCO.US,D,20210908,000000,50.69,51.45,50.67,50.91,35755,0
+DCO.US,D,20210909,000000,50.64,51.33,50.64,50.71,36562,0
+DCO.US,D,20210910,000000,51.07,51.19,50.36,50.77,61574,0
+DCO.US,D,20210913,000000,50.99,51.84,50.175,51.75,41924,0
+DCO.US,D,20210914,000000,51.94,51.94,51.11,51.23,55028,0
+DCO.US,D,20210915,000000,51.52,51.6,50.16,50.48,30642,0
+DCO.US,D,20210916,000000,50.67,50.67,48.9,49.27,29062,0
+DCO.US,D,20210917,000000,49.21,52.21,49.17,51.22,210801,0
+DCO.US,D,20210920,000000,49.78,50.94,49.16,49.87,40932,0
+DCO.US,D,20210921,000000,50.01,50.01,48.33,48.99,22069,0
+DCO.US,D,20210922,000000,49.47,50.415,49.01,49.62,27173,0
+DCO.US,D,20210923,000000,50.14,51.055,49.725,50.22,21865,0
+DCO.US,D,20210924,000000,50,51.21,50,50.86,26327,0
+DCO.US,D,20210927,000000,50.84,52.61,50.84,51.86,25665,0
+DCO.US,D,20210928,000000,51.67,51.67,50.08,50.27,23066,0
+DCO.US,D,20210929,000000,50.4,51.27,50.07,50.8,21150,0
+DCO.US,D,20210930,000000,51.29,51.66,50.14,50.35,19083,0
+DCO.US,D,20211001,000000,50.47,52.255,50,51.33,42907,0
+DCO.US,D,20211004,000000,51.35,52.1,50.47,51.06,15181,0
+DCO.US,D,20211005,000000,51.32,51.81,50.54,50.54,15060,0
+DCO.US,D,20211006,000000,50.12,50.43,49,50.42,17444,0
+DCO.US,D,20211007,000000,51.03,51.59,50.285,50.65,25435,0
+DCO.US,D,20211008,000000,50.92,51.64,50.595,51.22,30767,0
+DCO.US,D,20211011,000000,51.02,51.62,49.89,49.89,18059,0
+DCO.US,D,20211012,000000,50.03,50.35,49.125,49.74,19190,0
+DCO.US,D,20211013,000000,48,49.43,48,49.33,16582,0
+DCO.US,D,20211014,000000,49.92,50.1,49.44,49.6,29064,0
+DCO.US,D,20211015,000000,50.64,50.75,49.28,49.29,33528,0
+DCO.US,D,20211018,000000,49.26,49.26,47.715,47.97,40893,0
+DCO.US,D,20211019,000000,48.33,49.3,48.15,49.15,21344,0
+DCO.US,D,20211020,000000,48.93,49.525,48.22,49.49,17974,0
+DCO.US,D,20211021,000000,49.04,49.285,48.32,48.64,27831,0
+DCO.US,D,20211022,000000,48.7,49.27,47.85,48,57176,0
+DCO.US,D,20211025,000000,48.25,48.25,46.045,46.59,97164,0
+DCO.US,D,20211026,000000,46.75,49.73,46.75,48.93,44215,0
+DCO.US,D,20211027,000000,48.8,48.905,46.57,46.84,27326,0
+DCO.US,D,20211028,000000,47.3,47.65,46.8,47.58,23966,0
+DCO.US,D,20211029,000000,47.34,48.63,47.15,48.39,37647,0
+DCO.US,D,20211101,000000,48.21,50.39,48.21,50,25572,0
+DCO.US,D,20211102,000000,49.61,50.12,49.29,50.12,23743,0
+DCO.US,D,20211103,000000,50.3,51.9,50.3,51.22,51853,0
+DCO.US,D,20211104,000000,51.3,52.15,51.1,51.76,26429,0
+DCO.US,D,20211105,000000,52.6,54.62,52.6,53.64,49189,0
+DCO.US,D,20211108,000000,54.03,54.03,51.76,52.08,32168,0
+DCO.US,D,20211109,000000,51.77,52.37,51.59,51.95,38076,0
+DCO.US,D,20211110,000000,51.55,52.615,51.55,51.98,41153,0
+DCO.US,D,20211111,000000,52.06,52.12,51.26,51.68,26071,0
+DCO.US,D,20211112,000000,51.98,52.0899,50.8,50.9,17439,0
+DCO.US,D,20211115,000000,51.4,51.86,50.05,50.56,50015,0
+DCO.US,D,20211116,000000,50.51,50.55,48.45,48.84,28177,0
+DCO.US,D,20211117,000000,48.8,48.8,47.44,47.98,21101,0
+DCO.US,D,20211118,000000,48.05,48.05,46.4,46.89,50273,0
+DCO.US,D,20211119,000000,46.35,46.36,45.6,45.91,37043,0
+DCO.US,D,20211122,000000,46.27,47.42,46.21,46.91,58526,0
+DCO.US,D,20211123,000000,46.62,46.98,46.01,46.33,42918,0
+DCO.US,D,20211124,000000,46.16,47.33,46.16,46.97,26415,0
+DCO.US,D,20211126,000000,45.38,45.38,42.36,43.59,34935,0
+DCO.US,D,20211129,000000,44.6,45.25,43.84,44.28,53410,0
+DCO.US,D,20211130,000000,43.63,44.06,42.2,42.51,50943,0
+DCO.US,D,20211201,000000,43.73,43.7599,42.31,42.46,55653,0
+DCO.US,D,20211202,000000,42.72,44.14,42.72,43.87,21225,0
+DCO.US,D,20211203,000000,44.33,44.33,43.44,44.05,28523,0
+DCO.US,D,20211206,000000,44.78,46.05,44.42,45.63,27421,0
+DCO.US,D,20211207,000000,46.34,46.94,45.75,46.08,23636,0
+DCO.US,D,20211208,000000,46.26,47.17,46.26,46.68,27049,0
+DCO.US,D,20211209,000000,46.3,47,46.15,46.5,32561,0
+DCO.US,D,20211210,000000,46.73,46.73,45.6,45.94,19869,0
+DCO.US,D,20211213,000000,45.5,45.5,43.92,44.46,46088,0
+DCO.US,D,20211214,000000,44.36,45.05,43.42,44,34857,0
+DCO.US,D,20211215,000000,43.89,45.28,43.5,45.06,45226,0
+DCO.US,D,20211216,000000,45.43,46.97,44.18,44.22,44466,0
+DCO.US,D,20211217,000000,44.27,45.48,43.5,45.08,142212,0
+DCO.US,D,20211220,000000,44.49,44.58,41.72,43.02,71619,0
+DCO.US,D,20211221,000000,43.26,45.28,43.26,44.84,27781,0
+DCO.US,D,20211222,000000,43.68,45.36,43.6625,45.09,25821,0
+DCO.US,D,20211223,000000,45.12,45.99,44.64,45.78,20369,0
+DCO.US,D,20211227,000000,45.91,46.63,45.46,46.42,28869,0
+DCO.US,D,20211228,000000,46.4,48.16,46.4,47.61,55590,0
+DCO.US,D,20211229,000000,47.49,47.49,46.54,46.73,19647,0
+DCO.US,D,20211230,000000,46.95,47.12,45.88,46.17,30577,0
+DCO.US,D,20211231,000000,45.87,47.24,45.87,46.77,27902,0
+DCO.US,D,20220103,000000,47.44,48.24,47.02,47.72,46428,0
+DCO.US,D,20220104,000000,48.29,49.4,48.29,48.68,15046,0
+DCO.US,D,20220105,000000,49.11,49.11,47.29,47.44,21114,0
+DCO.US,D,20220106,000000,47.91,48.04,47.28,47.44,18133,0
+DCO.US,D,20220107,000000,47.22,47.72,46.9,46.99,12590,0
+DCO.US,D,20220110,000000,46.49,46.49,45.62,46.22,13764,0
+DCO.US,D,20220111,000000,46.37,46.38,45.3,45.94,17507,0
+DCO.US,D,20220112,000000,46.22,46.59,45.5,45.6,31709,0
+DCO.US,D,20220113,000000,46.03,46.63,45.68,45.79,10333,0
+DCO.US,D,20220114,000000,44.87,45.61,44.84,45.55,26392,0
+DCO.US,D,20220118,000000,44.92,45.1,43.99,44.27,20782,0
+DCO.US,D,20220119,000000,44.58,45.0727,43.62,43.74,16144,0
+DCO.US,D,20220120,000000,43.66,44.97,43.09,43.25,15042,0
+DCO.US,D,20220121,000000,43.25,43.73,42.51,43.25,48101,0
+DCO.US,D,20220124,000000,42.25,44.81,42.25,44.65,28161,0
+DCO.US,D,20220125,000000,43.76,44.59,42.5868,43.95,39407,0
+DCO.US,D,20220126,000000,44.51,45.21,42.48,43.1,21714,0
+DCO.US,D,20220127,000000,43.69,43.76,41.83,42.03,24818,0
+DCO.US,D,20220128,000000,41.56,42.62,40.8206,42.39,21851,0
+DCO.US,D,20220131,000000,42.63,43.88,42.12,43.75,57732,0
+DCO.US,D,20220201,000000,43.45,43.67,42.66,43.54,31833,0
+DCO.US,D,20220202,000000,43.6,43.77,42.52,42.86,40263,0
+DCO.US,D,20220203,000000,42.42,42.665,41.81,42.52,35341,0
+DCO.US,D,20220204,000000,42.25,44.09,41.92,43.56,51972,0
+DCO.US,D,20220207,000000,43.24,43.565,42.74,42.93,31124,0
+DCO.US,D,20220208,000000,43.06,43.63,42.97,43.62,33248,0
+DCO.US,D,20220209,000000,43.97,44.52,43.4,44.11,51743,0
+DCO.US,D,20220210,000000,43.06,45.01,42.97,43.56,46101,0
+DCO.US,D,20220211,000000,43.71,44.15,43.335,43.96,41373,0
+DCO.US,D,20220214,000000,44.12,45.45,44.12,45.01,77268,0
+DCO.US,D,20220215,000000,45.5,46.44,45.12,45.14,60237,0
+DCO.US,D,20220216,000000,45.31,46.29,45.07,46.06,24692,0
+DCO.US,D,20220217,000000,45.61,46.13,45.13,45.98,22618,0
+DCO.US,D,20220218,000000,45.6,46.96,45.6,46.07,24637,0
+DCO.US,D,20220222,000000,45.65,46.92,45.44,46.47,33530,0
+DCO.US,D,20220223,000000,47,47.51,46.22,47.51,38979,0
+DCO.US,D,20220224,000000,43.09,48.75,43.09,48.5,34462,0
+DCO.US,D,20220225,000000,48.68,49.21,48.185,49.07,16923,0
+DCO.US,D,20220228,000000,49.13,51.22,49.13,50.51,34006,0
+DCO.US,D,20220301,000000,50.79,51.115,49.17,49.67,54979,0
+DCO.US,D,20220302,000000,49.89,51.58,49.66,51.23,37444,0
+DCO.US,D,20220303,000000,51.28,51.28,49.68,50.19,37314,0
+DCO.US,D,20220304,000000,49.85,50.39,49.1601,50.2,40150,0
+DCO.US,D,20220307,000000,50.57,52.4,50.57,51.79,55489,0
+DCO.US,D,20220308,000000,52.35,52.9399,51.02,51.08,49938,0
+DCO.US,D,20220309,000000,51.89,51.89,50.645,51.34,27112,0
+DCO.US,D,20220310,000000,50.55,51.5985,50.22,51,17828,0
+DCO.US,D,20220311,000000,51.02,51.42,50.52,50.65,18184,0
+DCO.US,D,20220314,000000,51.09,51.09,50.08,50.77,22468,0
+DCO.US,D,20220315,000000,50.64,52,50.46,51.73,31142,0
+DCO.US,D,20220316,000000,52,52.29,50.955,51.78,41103,0
+DCO.US,D,20220317,000000,51.25,51.77,51.25,51.45,35259,0
+DCO.US,D,20220318,000000,51.5,51.61,50.67,50.82,200535,0
+DCO.US,D,20220321,000000,51.5,52.422,51.3024,52.01,43573,0
+DCO.US,D,20220322,000000,51.92,53.93,51.92,53.52,35641,0
+DCO.US,D,20220323,000000,53.11,53.6674,52.75,52.97,22914,0
+DCO.US,D,20220324,000000,52.84,54.08,52.34,54,18377,0
+DCO.US,D,20220325,000000,53.78,54.61,53.43,53.52,19341,0
+DCO.US,D,20220328,000000,53.52,53.52,52.08,52.44,16347,0
+DCO.US,D,20220329,000000,52.81,53.39,52.48,53.23,38835,0
+DCO.US,D,20220330,000000,53.31,53.31,52.5,52.76,33825,0
+DCO.US,D,20220331,000000,52.45,53.3235,52.15,52.39,28877,0
+DCO.US,D,20220401,000000,52.38,53.66,52.245,53.31,27755,0
+DCO.US,D,20220404,000000,53.54,53.61,52.23,53.36,35318,0
+DCO.US,D,20220405,000000,53.52,54.02,52.23,52.51,32283,0
+DCO.US,D,20220406,000000,52.09,52.51,51.38,51.93,27940,0
+DCO.US,D,20220407,000000,52.06,52.49,51.6825,52.29,27703,0
+DCO.US,D,20220408,000000,52.35,52.83,52.05,52.08,27729,0
+DCO.US,D,20220411,000000,52.09,53.16,51.83,52.96,37940,0
+DCO.US,D,20220412,000000,53.32,54.2125,53.32,53.96,19391,0
+DCO.US,D,20220413,000000,54.2,54.96,53.95,54.48,43877,0
+DCO.US,D,20220414,000000,54.78,55.93,54.38,55.42,28496,0
+DCO.US,D,20220418,000000,55.45,56,55.3,55.51,44296,0
+DCO.US,D,20220419,000000,55.52,56.99,55.52,56.51,28527,0
+DCO.US,D,20220420,000000,56.85,57.57,56.85,57.2,38807,0
+DCO.US,D,20220421,000000,57.42,58.18,57.03,57.22,35642,0
+DCO.US,D,20220422,000000,56.73,57.08,55.53,55.53,34113,0
+DCO.US,D,20220425,000000,55.45,55.45,52.56,53.47,63801,0
+DCO.US,D,20220426,000000,52.97,53.05,52.49,52.85,47866,0
+DCO.US,D,20220427,000000,52.4,53.56,52.3438,52.87,28050,0
+DCO.US,D,20220428,000000,53.39,53.84,52.44,53.28,30940,0
+DCO.US,D,20220429,000000,53.07,53.68,50.81,51.07,52429,0
+DCO.US,D,20220502,000000,51.3,52.4,49.94,50.92,49052,0
+DCO.US,D,20220503,000000,51,51.35,49.77,49.99,54498,0
+DCO.US,D,20220504,000000,53.91,55.31,51.53,52.37,75817,0
+DCO.US,D,20220505,000000,52.14,52.59,50.31,50.69,47691,0
+DCO.US,D,20220506,000000,50.91,50.985,49.14,50.15,38043,0
+DCO.US,D,20220509,000000,49.34,49.34,46.42,46.59,52656,0
+DCO.US,D,20220510,000000,46.94,47.44,45.575,46.42,52769,0
+DCO.US,D,20220511,000000,46.84,47.845,45.58,46.25,37850,0
+DCO.US,D,20220512,000000,46,46.57,45.03,45.68,52578,0
+DCO.US,D,20220513,000000,46.11,46.57,45.74,46.11,33207,0
+DCO.US,D,20220516,000000,45.635,46.16,44.25,44.37,40577,0
+DCO.US,D,20220517,000000,44.78,46.31,44.78,45.8,57193,0
+DCO.US,D,20220518,000000,45.73,45.98,43.7,44.27,36956,0
+DCO.US,D,20220519,000000,43.94,44.22,41.96,42.14,60516,0
+DCO.US,D,20220520,000000,42.79,42.79,40,40.88,45927,0
+DCO.US,D,20220523,000000,41.66,42.33,41.34,42.24,32538,0
+DCO.US,D,20220524,000000,41.76,42.14,40.69,41.96,27126,0
+DCO.US,D,20220525,000000,42.02,42.71,41.645,42.01,24162,0
+DCO.US,D,20220526,000000,42.61,43.44,42.61,42.76,24411,0
+DCO.US,D,20220527,000000,43.34,44.56,43.34,44.14,35957,0
+DCO.US,D,20220531,000000,44.11,45.76,43.7794,45.65,119025,0
+DCO.US,D,20220601,000000,45.99,46.29,45.48,45.89,35851,0
+DCO.US,D,20220602,000000,46.22,46.68,45.91,46.12,25426,0
+DCO.US,D,20220603,000000,45.9,46.72,45.58,45.82,27498,0
+DCO.US,D,20220606,000000,45.95,46,44.94,45.26,22633,0
+DCO.US,D,20220607,000000,44.64,46.53,44.64,46.44,36889,0
+DCO.US,D,20220608,000000,46.4,46.66,45.8,46.51,40198,0
+DCO.US,D,20220609,000000,46.26,47.42,46.01,47.24,39382,0
+DCO.US,D,20220610,000000,46.62,47.43,46.15,46.87,73104,0
+DCO.US,D,20220613,000000,45.85,46.46,44.85,45.78,108015,0
+DCO.US,D,20220614,000000,45.83,46.28,43.6,44.19,77634,0
+DCO.US,D,20220615,000000,44.9,46.025,44.33,45.48,47159,0
+DCO.US,D,20220616,000000,44.76,45.23,42.08,42.38,52976,0
+DCO.US,D,20220617,000000,42.99,43.99,41.645,43.51,184977,0
+DCO.US,D,20220621,000000,44.08,45.09,43.16,43.18,48407,0
+DCO.US,D,20220622,000000,42.63,42.77,41.87,42.08,43239,0
+DCO.US,D,20220623,000000,42.35,42.42,41.28,42.26,122174,0
+DCO.US,D,20220624,000000,42.52,44.05,42.52,43.7,387396,0
+DCO.US,D,20220627,000000,44.19,45.155,43.27,43.35,86913,0
+DCO.US,D,20220628,000000,43.85,45.0027,42.28,42.3,34125,0
+DCO.US,D,20220629,000000,42.66,42.66,40.32,41.54,47926,0
+DCO.US,D,20220630,000000,41.08,43.38,41.08,43.04,72055,0
+DCO.US,D,20220701,000000,43.02,44.33,42.82,43.86,40198,0
+DCO.US,D,20220705,000000,43.1,43.1,41.49,42.55,38383,0
+DCO.US,D,20220706,000000,42.45,42.5,41.67,42,46012,0
+DCO.US,D,20220707,000000,42.23,43.54,42.23,43,40182,0
+DCO.US,D,20220708,000000,42.89,43.3,42.23,42.72,21892,0
+DCO.US,D,20220711,000000,42.5,42.53,41.61,41.94,38538,0
+DCO.US,D,20220712,000000,41.72,43.2,41.72,42.71,23219,0
+DCO.US,D,20220713,000000,42.08,42.68,42.04,42.08,15184,0
+DCO.US,D,20220714,000000,41.32,41.625,40.69,41.44,22969,0
+DCO.US,D,20220715,000000,42.27,42.69,41.435,42.55,28085,0
+DCO.US,D,20220718,000000,43.24,43.76,42.4603,42.63,31216,0
+DCO.US,D,20220719,000000,42.75,44.05,42.75,43.76,32582,0
+DCO.US,D,20220720,000000,43.83,45.2499,43.83,44.21,32908,0
+DCO.US,D,20220721,000000,44,44.19,43.3,43.97,38387,0
+DCO.US,D,20220722,000000,44.21,44.56,43.12,43.37,34980,0
+DCO.US,D,20220725,000000,43.39,44.41,43.39,44,35115,0
+DCO.US,D,20220726,000000,43.86,44.99,43.61,44.48,39092,0
+DCO.US,D,20220727,000000,44.77,45.68,44.21,45.39,42823,0
+DCO.US,D,20220728,000000,45.24,46.46,44.98,46.21,22710,0
+DCO.US,D,20220729,000000,46.48,47.7,45.525,47.34,41624,0
+DCO.US,D,20220801,000000,47.2,48.3921,46.75,48.02,48632,0
+DCO.US,D,20220802,000000,48.03,48.58,47.36,47.9,33788,0
+DCO.US,D,20220803,000000,48.64,49.05,47.68,48.47,39466,0
+DCO.US,D,20220804,000000,47.78,48.415,46.84,47.19,40217,0
+DCO.US,D,20220805,000000,46.45,46.63,45.2,45.62,37002,0
+DCO.US,D,20220808,000000,45.66,47.4799,45.66,46.95,49356,0
+DCO.US,D,20220809,000000,46.99,47.1,46.38,47.07,23832,0
+DCO.US,D,20220810,000000,47.83,48.6,47.715,48.42,46816,0
+DCO.US,D,20220811,000000,48.76,49.33,47.8,48.02,27297,0
+DCO.US,D,20220812,000000,47.9,49.86,47.53,49.65,42602,0
+DCO.US,D,20220815,000000,49.3,50.4243,49.3,49.6,48223,0
+DCO.US,D,20220816,000000,49.53,49.77,49.18,49.22,45289,0
+DCO.US,D,20220817,000000,48.93,49.11,48.54,48.59,36393,0
+DCO.US,D,20220818,000000,48.53,48.93,48.25,48.59,39368,0
+DCO.US,D,20220819,000000,48.15,48.15,46.46,47.19,63739,0
+DCO.US,D,20220822,000000,46.54,47.065,46.15,46.28,38267,0
+DCO.US,D,20220823,000000,46.25,46.88,45.555,45.8,32428,0
+DCO.US,D,20220824,000000,46.28,47.01,45.86,46.84,51725,0
+DCO.US,D,20220825,000000,46.72,47.4805,45.95,47.37,26676,0
+DCO.US,D,20220826,000000,47.29,47.49,45.44,45.61,34538,0
+DCO.US,D,20220829,000000,45.13,45.67,44.57,44.71,30972,0
+DCO.US,D,20220830,000000,44.9,45.1,43.49,44.16,39550,0
+DCO.US,D,20220831,000000,44.26,44.78,43.71,44,38987,0
+DCO.US,D,20220901,000000,43.68,44.05,43.35,43.73,48849,0
+DCO.US,D,20220902,000000,44.08,44.6,43.05,43.33,36769,0
+DCO.US,D,20220906,000000,43.5,43.53,42.22,42.97,37466,0
+DCO.US,D,20220907,000000,42.76,43.82,42.52,43.71,38541,0
+DCO.US,D,20220908,000000,43.13,44.05,43.13,43.76,29665,0
+DCO.US,D,20220909,000000,44.3899,44.85,43.66,44.6,35686,0
+DCO.US,D,20220912,000000,44.86,45.7,44.75,45.27,27682,0
+DCO.US,D,20220913,000000,44.2,44.32,43.1,43.51,44596,0
+DCO.US,D,20220914,000000,43.22,43.97,42.77,43.81,22729,0
+DCO.US,D,20220915,000000,43.72,44.54,43.38,43.57,30271,0
+DCO.US,D,20220916,000000,43.45,43.45,41.63,41.96,86156,0
+DCO.US,D,20220919,000000,41.91,43.07,41.9,42.23,36515,0
+DCO.US,D,20220920,000000,42,42,41.07,41.79,22939,0
+DCO.US,D,20220921,000000,42.24,43.01,41.59,41.59,24753,0
+DCO.US,D,20220922,000000,41.19,41.33,40.25,40.78,32271,0
+DCO.US,D,20220923,000000,40.04,40.04,38.89,39.87,32420,0
+DCO.US,D,20220926,000000,39.98,40.57,39.75,40.21,39070,0
+DCO.US,D,20220927,000000,40.55,40.79,39.91,40.03,50946,0
+DCO.US,D,20220928,000000,40.09,41.17,38.97,40.93,38878,0
+DCO.US,D,20220929,000000,40.57,40.57,39.43,40.08,36016,0
+DCO.US,D,20220930,000000,39.93,40.76,39.63,39.66,36515,0
+DCO.US,D,20221003,000000,40.18,42.01,40.11,41.71,37862,0
+DCO.US,D,20221004,000000,42.26,43.5299,42.26,43.08,51436,0
+DCO.US,D,20221005,000000,42.54,42.97,42.36,42.68,17290,0
+DCO.US,D,20221006,000000,42.45,42.7,42.03,42.37,15222,0
+DCO.US,D,20221007,000000,42.02,42.13,41.23,41.6,24673,0
+DCO.US,D,20221010,000000,41.77,42.13,41.59,41.75,33350,0
+DCO.US,D,20221011,000000,41.64,41.98,41.145,41.56,24756,0
+DCO.US,D,20221012,000000,41.26,41.26,40.34,40.53,28305,0
+DCO.US,D,20221013,000000,40,42.17,39.55,41.94,29722,0
+DCO.US,D,20221014,000000,42.1,42.1,40.78,41.1,39666,0
+DCO.US,D,20221017,000000,42.06,42.47,41.45,42.24,33218,0
+DCO.US,D,20221018,000000,43,43.955,42.47,43.58,37436,0
+DCO.US,D,20221019,000000,43.52,44.3,43.33,44.3,21479,0
+DCO.US,D,20221020,000000,44.04,44.98,43.47,43.63,18279,0
+DCO.US,D,20221021,000000,44.02,45.3,44.02,45.2,55554,0
+DCO.US,D,20221024,000000,45.43,46.25,45.43,45.87,13162,0
+DCO.US,D,20221025,000000,46.88,46.98,45.56,46.12,42325,0
+DCO.US,D,20221026,000000,46.51,46.8499,45.91,46.06,23493,0
+DCO.US,D,20221027,000000,46.5,48.45,46.41,47.01,34260,0
+DCO.US,D,20221028,000000,47.63,48.39,47.18,47.76,59943,0
+DCO.US,D,20221031,000000,47.3,47.3,45.84,47.21,62252,0
+DCO.US,D,20221101,000000,47.91,48.36,46.57,47.74,30675,0
+DCO.US,D,20221102,000000,47.29,48.64,46.24,46.51,38864,0
+DCO.US,D,20221103,000000,45.82,47.18,45.615,46.63,24487,0
+DCO.US,D,20221104,000000,46.91,47.57,45.88,46.81,48827,0
+DCO.US,D,20221107,000000,48.8,52.03,48.76,51.25,69770,0
+DCO.US,D,20221108,000000,47.33,50.24,45.83,50.17,77941,0
+DCO.US,D,20221109,000000,50.04,51.42,49.59,50.72,58893,0
+DCO.US,D,20221110,000000,51.94,53.26,51.67,53.03,55179,0
+DCO.US,D,20221111,000000,52.73,52.73,50.655,51.14,30972,0
+DCO.US,D,20221114,000000,51.03,51.03,50.125,50.27,22247,0
+DCO.US,D,20221115,000000,50.55,51.34,50.01,50.92,60066,0
+DCO.US,D,20221116,000000,50.9,50.9,50.15,50.62,23797,0
+DCO.US,D,20221117,000000,50.14,51.03,49.71,50.87,21650,0
+DCO.US,D,20221118,000000,51.65,51.73,50.56,50.94,31908,0
+DCO.US,D,20221121,000000,50.93,52.32,50.93,51.67,22009,0
+DCO.US,D,20221122,000000,51.83,52.6,51.25,52.26,27400,0
+DCO.US,D,20221123,000000,51.77,52.2809,51.13,51.21,24138,0
+DCO.US,D,20221125,000000,51.55,52.6,51.12,51.12,9961,0
+DCO.US,D,20221128,000000,50.7,51,49.61,49.73,28369,0
+DCO.US,D,20221129,000000,49.27,49.79,49.08,49.24,18773,0
+DCO.US,D,20221130,000000,48.84,50.435,48.41,50.31,42291,0
+DCO.US,D,20221201,000000,50.21,51.8,49.555,51.39,29931,0
+DCO.US,D,20221202,000000,50.62,52.23,50.46,51.75,27146,0
+DCO.US,D,20221205,000000,51.14,51.14,48.1,48.19,55902,0
+DCO.US,D,20221206,000000,48.68,49.8,47.35,47.67,111061,0
+DCO.US,D,20221207,000000,47.95,48.69,47.67,48.29,46667,0
+DCO.US,D,20221208,000000,48.6,48.6,47,47.22,76408,0
+DCO.US,D,20221209,000000,47.35,49.51,46.37,48.68,58534,0
+DCO.US,D,20221212,000000,48.69,50.67,48.675,50.47,62837,0
+DCO.US,D,20221213,000000,51.5,51.5,49.77,50.13,61008,0
+DCO.US,D,20221214,000000,49.87,49.96,48.95,49.21,38569,0
+DCO.US,D,20221215,000000,49.01,49.01,47.755,48.12,36385,0
+DCO.US,D,20221216,000000,47.44,49,47.2,48.75,93711,0
+DCO.US,D,20221219,000000,48.3,49.795,47.43,47.64,33527,0
+DCO.US,D,20221220,000000,47.53,48.3893,47.16,47.98,17939,0
+DCO.US,D,20221221,000000,48.1,49.35,48.1,48.85,25954,0
+DCO.US,D,20221222,000000,48.8,48.8,47.09,48.43,47592,0
+DCO.US,D,20221223,000000,48.32,48.94,48.2134,48.62,15711,0
+DCO.US,D,20221227,000000,48.74,49.86,48.63,49.68,29354,0
+DCO.US,D,20221228,000000,49.49,50.48,48.63,48.71,21237,0
+DCO.US,D,20221229,000000,48.96,50.03,48.96,49.61,19174,0
+DCO.US,D,20221230,000000,49.6155,50.11,49.14,49.96,19002,0
+DCO.US,D,20230103,000000,50.02,50.27,48.681,49.51,43394,0
+DCO.US,D,20230104,000000,50,50.19,48.93,49.58,52552,0
+DCO.US,D,20230105,000000,48.98,50.705,48.98,50.4,24067,0
+DCO.US,D,20230106,000000,50.78,52.6,50.78,52.27,43957,0
+DCO.US,D,20230109,000000,53.07,53.407,51.965,52.5,43914,0
+DCO.US,D,20230110,000000,52.14,53.635,52.14,53.41,32040,0
+DCO.US,D,20230111,000000,54.21,57.01,54.21,56.17,69112,0
+DCO.US,D,20230112,000000,56.39,56.9821,55.51,56.1,50295,0
+DCO.US,D,20230113,000000,55.91,57.46,55.91,57.4,29942,0
+DCO.US,D,20230117,000000,57.82,57.82,55.94,56.18,60067,0
+DCO.US,D,20230118,000000,56.61,56.955,54.53,54.91,40208,0
+DCO.US,D,20230119,000000,54.5,54.72,53.9,54.03,42824,0
+DCO.US,D,20230120,000000,54.55,54.55,53.5,54.12,87217,0
+DCO.US,D,20230123,000000,54.35,54.97,54.16,54.41,45526,0
+DCO.US,D,20230124,000000,54.89,54.89,53.805,54.24,65942,0
+DCO.US,D,20230125,000000,53.97,55.09,53.51,55.04,36686,0
+DCO.US,D,20230126,000000,55.19,55.76,54.6825,55.76,26919,0
+DCO.US,D,20230127,000000,55.4,56.81,55.1018,56.19,43804,0
+DCO.US,D,20230130,000000,56.24,56.345,55.61,55.81,26208,0
+DCO.US,D,20230131,000000,55.85,57.87,55.38,57.78,47991,0
+DCO.US,D,20230201,000000,57.49,57.9,56.27,56.54,44310,0
+DCO.US,D,20230202,000000,56.54,57.865,55.71,57.77,51394,0
+DCO.US,D,20230203,000000,57.49,57.7924,56.19,56.34,55101,0
+DCO.US,D,20230206,000000,56.23,56.3546,55.6118,56.07,35305,0
+DCO.US,D,20230207,000000,55.63,56.615,55.28,56.43,34333,0
+DCO.US,D,20230208,000000,56.01,56.815,56.01,56.52,25594,0
+DCO.US,D,20230209,000000,56.74,57.27,55.67,56.11,75593,0
+DCO.US,D,20230210,000000,56.05,56.5399,55.96,56.14,42475,0
+DCO.US,D,20230213,000000,56.48,57.53,56.38,57.24,46272,0
+DCO.US,D,20230214,000000,57.2,58.13,56.79,58.02,28973,0
+DCO.US,D,20230215,000000,57.42,58.2826,56.61,58.12,40129,0
+DCO.US,D,20230216,000000,56.01,57.19,53.25,54.54,149625,0
+DCO.US,D,20230217,000000,54.71,55.6,53.51,53.6,81735,0
+DCO.US,D,20230221,000000,53.41,55.17,52.75,54.8,65783,0
+DCO.US,D,20230222,000000,55.17,55.63,53.95,54.76,45209,0
+DCO.US,D,20230223,000000,55.13,55.67,54.24,55.12,41015,0
+DCO.US,D,20230224,000000,54.32,55.545,54.32,55.49,47233,0
+DCO.US,D,20230227,000000,55.71,56.5,53.95,53.96,56022,0
+DCO.US,D,20230228,000000,54.11,54.47,53.58,53.8,73092,0
+DCO.US,D,20230301,000000,53.9,55.97,53.9,55.65,48247,0
+DCO.US,D,20230302,000000,55.27,55.98,54.81,55.8,23162,0
+DCO.US,D,20230303,000000,55.99,56.291,55.48,55.83,45332,0
+DCO.US,D,20230306,000000,55.83,56.3733,54.32,54.83,82146,0
+DCO.US,D,20230307,000000,54.75,56.18,54.75,55.73,45439,0
+DCO.US,D,20230308,000000,55.7,55.985,54.93,55.86,45330,0
+DCO.US,D,20230309,000000,56,56.2364,53.83,53.83,40257,0
+DCO.US,D,20230310,000000,53.59,53.7,52.4,53.32,72064,0
+DCO.US,D,20230313,000000,52.39,53.57,51.91,52.17,58113,0
+DCO.US,D,20230314,000000,53.52,54.2084,52.82,53.57,40811,0
+DCO.US,D,20230315,000000,52.42,52.42,50.42,51.63,72826,0
+DCO.US,D,20230316,000000,50.87,52.71,50.68,52.23,61116,0
+DCO.US,D,20230317,000000,51.83,51.83,49.93,50.15,180474,0
+DCO.US,D,20230320,000000,50.49,51.45,50.27,51.17,67039,0
+DCO.US,D,20230321,000000,52.01,53.65,51.95,53.56,58487,0
+DCO.US,D,20230322,000000,53.46,53.91,52.21,52.48,48815,0
+DCO.US,D,20230323,000000,52.68,52.74,51.5,51.94,50986,0
+DCO.US,D,20230324,000000,51.33,52.64,51.18,52.64,43288,0
+DCO.US,D,20230327,000000,53.13,53.795,52.7723,53.46,32963,0
+DCO.US,D,20230328,000000,53.18,53.87,52.93,53.3,37596,0
+DCO.US,D,20230329,000000,53.8,53.95,53.2101,53.95,37129,0
+DCO.US,D,20230330,000000,54,54.7,53.27,53.75,49120,0
+DCO.US,D,20230331,000000,54.02,54.88,53.96,54.71,75231,0
+DCO.US,D,20230403,000000,54.7,55.05,53.97,54.45,56787,0
+DCO.US,D,20230404,000000,54.72,54.72,53.185,53.49,21603,0
+DCO.US,D,20230405,000000,53.29,53.375,52.25,52.6,38703,0
+DCO.US,D,20230406,000000,52.62,52.77,52.055,52.2,39069,0
+DCO.US,D,20230410,000000,52.08,53.54,52.08,52.96,49865,0
+DCO.US,D,20230411,000000,53.43,53.96,52.79,52.89,34724,0
+DCO.US,D,20230412,000000,53.56,53.56,52.58,52.74,40218,0
+DCO.US,D,20230413,000000,52.99,53.705,52.88,53.38,30004,0
+DCO.US,D,20230414,000000,53.29,53.36,51.75,52.05,34523,0
+DCO.US,D,20230417,000000,52.06,52.48,50.7,51.76,89203,0
+DCO.US,D,20230418,000000,52,52.69,51.75,52.63,73259,0
+DCO.US,D,20230419,000000,52.44,53.19,52.34,52.44,42787,0
+DCO.US,D,20230420,000000,52.01,52.82,52.01,52.63,30444,0
+DCO.US,D,20230421,000000,52.74,52.74,51.71,51.83,34488,0
+DCO.US,D,20230424,000000,51.77,52.175,51.53,51.82,14768,0
+DCO.US,D,20230425,000000,51.37,51.42,50.625,50.69,28071,0
+DCO.US,D,20230426,000000,50.44,50.5946,49.69,50.04,53122,0
+DCO.US,D,20230427,000000,50.13,50.275,49.84,50.19,44292,0
+DCO.US,D,20230428,000000,50.19,50.67,49.95,50,43775,0
+DCO.US,D,20230501,000000,50.09,52.47,50.09,52.45,42973,0
+DCO.US,D,20230502,000000,52.18,52.7,51.51,52.69,42531,0
+DCO.US,D,20230503,000000,53,53.43,52.31,52.61,53718,0
+DCO.US,D,20230504,000000,50.85,50.85,44.5,48.19,137287,0
+DCO.US,D,20230505,000000,48.32,48.79,47.66,48.76,78140,0
+DCO.US,D,20230508,000000,48.81,49.39,47.875,48.7,55446,0
+DCO.US,D,20230509,000000,48.7,49.55,48.38,49.47,51639,0
+DCO.US,D,20230510,000000,50,50,48.25,48.82,53037,0
+DCO.US,D,20230511,000000,48.21,48.95,47.94,48.23,36056,0
+DCO.US,D,20230512,000000,48.24,48.49,47.66,47.85,19509,0
+DCO.US,D,20230515,000000,48.29,48.82,48.29,48.42,36130,0
+DCO.US,D,20230516,000000,42,42.09,40.35,41.17,1202415,0
+DCO.US,D,20230517,000000,41.37,42.12,40.86,41.45,196284,0
+DCO.US,D,20230518,000000,41.16,41.81,40.78,41.75,184947,0
+DCO.US,D,20230519,000000,42.12,42.28,41.4,41.75,155644,0
+DCO.US,D,20230522,000000,41.88,42.5,41.53,42.25,115360,0
+DCO.US,D,20230523,000000,42.2,43,41.46,42.27,136978,0
+DCO.US,D,20230524,000000,42,42,40.89,41.37,144201,0
+DCO.US,D,20230525,000000,41.16,41.16,40.59,41,215995,0
+DCO.US,D,20230526,000000,41.09,41.22,40.58,40.76,81414,0
+DCO.US,D,20230530,000000,40.8,41.035,40.24,40.76,124531,0
+DCO.US,D,20230531,000000,40.96,41.16,40.29,40.96,138272,0
+DCO.US,D,20230601,000000,41.14,41.96,40.79,41.92,181031,0
+DCO.US,D,20230602,000000,42.17,43.4,41.94,43.39,116858,0
+DCO.US,D,20230605,000000,43.19,43.19,42.17,42.42,99767,0
+DCO.US,D,20230606,000000,42.62,44,42.5,43.98,92084,0
+DCO.US,D,20230607,000000,43.99,45.91,43.99,45.75,151931,0
+DCO.US,D,20230608,000000,45.55,45.86,45.185,45.73,86718,0
+DCO.US,D,20230609,000000,45.5,46,44.85,45.77,108888,0
+DCO.US,D,20230612,000000,45.75,46.33,45.68,46.13,151541,0
+DCO.US,D,20230613,000000,46.26,46.26,45.07,45.44,120331,0
+DCO.US,D,20230614,000000,45.59,45.59,44.58,44.65,142173,0
+DCO.US,D,20230615,000000,44.65,45.59,43.99,44.85,116492,0
+DCO.US,D,20230616,000000,45.34,45.34,44.005,44.24,250868,0
+DCO.US,D,20230620,000000,44.06,44.81,43.84,44.68,63685,0
+DCO.US,D,20230621,000000,44.51,45.32,44.38,45.29,65923,0
+DCO.US,D,20230622,000000,45.01,45.13,44.145,44.22,82589,0
+DCO.US,D,20230623,000000,43.64,43.94,43.153,43.84,140022,0
+DCO.US,D,20230626,000000,43.7,44.34,43.27,43.56,77836,0
+DCO.US,D,20230627,000000,43.68,43.88,43.17,43.49,83915,0
+DCO.US,D,20230628,000000,43.83,43.99,43.11,43.81,92522,0
+DCO.US,D,20230629,000000,43.92,44.85,43.92,44.52,96724,0
+DCO.US,D,20230630,000000,44.81,44.81,43.55,43.57,61652,0
+DCO.US,D,20230703,000000,43.35,44.3,43.3,43.87,49694,0
+DCO.US,D,20230705,000000,43.86,43.86,43.33,43.4,53024,0
+DCO.US,D,20230706,000000,43.94,45.09,43.5221,44.35,110227,0
+DCO.US,D,20230707,000000,44.44,45.43,44.44,45.17,112569,0
+DCO.US,D,20230710,000000,44.99,46.32,44.99,46.28,86297,0
+DCO.US,D,20230711,000000,46.1,46.85,45.84,46.62,85668,0
+DCO.US,D,20230712,000000,47.05,47.19,46.21,46.61,61191,0
+DCO.US,D,20230713,000000,46.51,47.05,46.22,46.65,58552,0
+DCO.US,D,20230714,000000,46.48,46.64,45.47,46.46,81392,0
+DCO.US,D,20230717,000000,46.3,47.17,46.12,47,113047,0
+DCO.US,D,20230718,000000,46.94,47.33,46.56,47.15,44637,0
+DCO.US,D,20230719,000000,47.08,48.61,47.08,48.55,157521,0
+DCO.US,D,20230720,000000,48.77,49.91,48.62,49.83,77337,0
+DCO.US,D,20230721,000000,49.83,49.88,49.37,49.73,149545,0
+DCO.US,D,20230724,000000,49.53,49.97,48.55,48.63,55950,0
+DCO.US,D,20230725,000000,48.33,48.33,47.33,48,39219,0
+DCO.US,D,20230726,000000,47.66,49.045,47.66,48.88,69951,0
+DCO.US,D,20230727,000000,48.92,49.29,48.35,48.54,93114,0
+DCO.US,D,20230728,000000,48.87,49.2,48.735,48.94,82154,0
+DCO.US,D,20230731,000000,49.18,50.35,49.18,50.14,100369,0
+DCO.US,D,20230801,000000,50,50.28,48.66,48.68,78997,0
+DCO.US,D,20230802,000000,48.29,49.1899,48.01,48.11,59152,0
+DCO.US,D,20230803,000000,46.2,47.86,44.01,44.27,167457,0
+DCO.US,D,20230804,000000,44.88,45.25,43.955,44.08,87892,0
+DCO.US,D,20230807,000000,44,44.82,43.33,44.09,79688,0
+DCO.US,D,20230808,000000,43.54,44.73,43.4847,44.14,64254,0
+DCO.US,D,20230809,000000,44.2,44.715,43.64,44.6,78615,0
+DCO.US,D,20230810,000000,44.73,45.09,44.55,45,56788,0
+DCO.US,D,20230811,000000,44.71,45.78,44.71,45.76,76230,0
+DCO.US,D,20230814,000000,45.36,46.03,44.81,45.06,53600,0
+DCO.US,D,20230815,000000,44.7,44.7,43.62,44.12,40545,0
+DCO.US,D,20230816,000000,44.18,44.86,44.18,44.3,55546,0
+DCO.US,D,20230817,000000,44.25,44.59,43.65,43.97,66802,0
+DCO.US,D,20230818,000000,43.74,44.25,43.74,43.86,88379,0
+DCO.US,D,20230821,000000,43.94,44.54,43.74,44.29,74334,0
+DCO.US,D,20230822,000000,44.42,45.08,44.15,44.97,43830,0
+DCO.US,D,20230823,000000,44.74,45.55,44.72,45.49,63230,0
+DCO.US,D,20230824,000000,45.27,45.72,44.57,44.9,67758,0
+DCO.US,D,20230825,000000,45,45,43.94,44.24,56305,0
+DCO.US,D,20230828,000000,44.44,45.36,44.44,44.65,52650,0
+DCO.US,D,20230829,000000,44.835,45.285,44.46,44.78,45833,0
+DCO.US,D,20230830,000000,44.6,45.39,44.6,44.81,44542,0
+DCO.US,D,20230831,000000,44.97,45.95,44.97,45.47,51700,0
+DCO.US,D,20230901,000000,45.75,46.175,45.25,45.34,65468,0
+DCO.US,D,20230905,000000,45.25,45.5,44.82,44.88,82201,0
+DCO.US,D,20230906,000000,45.06,45.48,44.73,44.97,49493,0
+DCO.US,D,20230907,000000,45.06,45.24,44.19,44.47,86304,0
+DCO.US,D,20230908,000000,44.58,44.58,43.37,43.37,62502,0
+DCO.US,D,20230911,000000,43.75,43.775,42.93,43.32,204725,0
+DCO.US,D,20230912,000000,43.26,43.97,43.26,43.86,84614,0
+DCO.US,D,20230913,000000,43.82,44.37,42.9701,43.03,75531,0
+DCO.US,D,20230914,000000,43.4,45.23,43.4,44.89,127138,0
+DCO.US,D,20230915,000000,44.83,45.38,44.21,45.04,780519,0
+DCO.US,D,20230918,000000,45.03,45.49,44.5247,45.47,62902,0
+DCO.US,D,20230919,000000,45.3,45.53,45.015,45.08,38538,0
+DCO.US,D,20230920,000000,45.39,45.57,44.38,44.41,42693,0
+DCO.US,D,20230921,000000,44.19,44.465,43.84,44.01,57909,0
+DCO.US,D,20230922,000000,43.97,44.8,42.95,42.95,37440,0
+DCO.US,D,20230925,000000,42.63,43.77,42.305,43.36,46520,0
+DCO.US,D,20230926,000000,42.93,43.36,42.31,42.32,65549,0
+DCO.US,D,20230927,000000,42.46,43.32,42.46,43.3,50207,0
+DCO.US,D,20230928,000000,43.22,43.95,42.6,43.66,55707,0
+DCO.US,D,20230929,000000,43.98,43.98,43.16,43.51,77529,0
+DCO.US,D,20231002,000000,43.41,44.15,43.25,43.94,58321,0
+DCO.US,D,20231003,000000,43.63,43.77,43.325,43.47,70508,0
+DCO.US,D,20231004,000000,43.31,43.49,42.72,43.13,74292,0
+DCO.US,D,20231005,000000,43.15,43.63,43.035,43.58,65796,0
+DCO.US,D,20231006,000000,43.26,44.141,43.14,43.95,57493,0
+DCO.US,D,20231009,000000,43.87,45.5,43.87,45,89609,0
+DCO.US,D,20231010,000000,45.17,46.58,45.17,45.51,60375,0
+DCO.US,D,20231011,000000,45.63,46.04,45.17,45.95,116852,0
+DCO.US,D,20231012,000000,46.27,46.27,44.975,45.86,105956,0
+DCO.US,D,20231013,000000,45.69,46.435,45.29,46.26,96159,0
+DCO.US,D,20231016,000000,46.3,46.96,46.19,46.32,60840,0
+DCO.US,D,20231017,000000,46.24,47.82,46.2256,47.33,66172,0
+DCO.US,D,20231018,000000,47.09,47.77,46.62,47.23,41294,0
+DCO.US,D,20231019,000000,47.04,47.6,46.65,47.17,40454,0
+DCO.US,D,20231020,000000,47.31,47.31,46.02,46.09,82162,0
+DCO.US,D,20231023,000000,45.94,46.68,45.75,46.46,76926,0
+DCO.US,D,20231024,000000,46.71,46.93,45.75,45.87,167344,0
+DCO.US,D,20231025,000000,45.82,47.35,45.82,47.27,95642,0
+DCO.US,D,20231026,000000,47.5,48.4465,47.5,47.76,56881,0
+DCO.US,D,20231027,000000,47.54,47.54,46.25,46.81,54589,0
+DCO.US,D,20231030,000000,47.05,47.24,46.6,46.99,62927,0
+DCO.US,D,20231031,000000,47,47.84,46.94,47.84,41915,0
+DCO.US,D,20231101,000000,47.84,47.85,46.79,47.76,96362,0
+DCO.US,D,20231102,000000,47.76,48.2,47.33,48.17,74258,0
+DCO.US,D,20231103,000000,48.82,49.04,48.25,48.5,72811,0
+DCO.US,D,20231106,000000,48.28,48.28,47.38,47.46,57789,0
+DCO.US,D,20231107,000000,47.08,47.665,47,47.48,76981,0
+DCO.US,D,20231108,000000,51.73,51.78,49.21,49.62,143980,0
+DCO.US,D,20231109,000000,49.65,49.65,47.18,47.27,100410,0
+DCO.US,D,20231110,000000,47.5,47.99,46.79,47.77,170598,0
+DCO.US,D,20231113,000000,47.98,50.3,47.27,49.88,109802,0
+DCO.US,D,20231114,000000,50.32,50.805,49.691,50.49,94358,0
+DCO.US,D,20231115,000000,50.49,50.58,49.12,49.24,146703,0
+DCO.US,D,20231116,000000,49.46,49.46,48.52,48.76,144985,0
+DCO.US,D,20231117,000000,49.3,49.482,48.785,49.32,92052,0
+DCO.US,D,20231120,000000,49.54,49.93,48.96,49.81,43101,0
+DCO.US,D,20231121,000000,49.64,50.07,49.6,49.79,28020,0
+DCO.US,D,20231122,000000,49.6,50.09,48.95,49.62,34461,0
+DCO.US,D,20231124,000000,49.28,50.58,49.28,50.58,24387,0
+DCO.US,D,20231127,000000,50.11,50.36,49.2735,49.95,65937,0
+DCO.US,D,20231128,000000,49.95,49.95,49.076,49.5,38777,0
+DCO.US,D,20231129,000000,49.46,49.92,49.46,49.69,48723,0
+DCO.US,D,20231130,000000,49.88,50.73,49.49,50.38,62359,0
+DCO.US,D,20231201,000000,50.06,51.37,50.06,50.83,79231,0
+DCO.US,D,20231204,000000,50.53,51.97,50.53,51.82,65161,0
+DCO.US,D,20231205,000000,51.83,52.25,51.57,51.88,75461,0
+DCO.US,D,20231206,000000,51.82,52.71,50.63,50.73,106914,0
+DCO.US,D,20231207,000000,50.51,51.485,48.3101,51.29,71109,0
+DCO.US,D,20231208,000000,51.18,51.9,50.81,51.77,61857,0
+DCO.US,D,20231211,000000,51.78,52.56,51.58,52.18,65622,0
+DCO.US,D,20231212,000000,52.21,52.53,51.49,51.71,67370,0
+DCO.US,D,20231213,000000,52.08,53.325,51.81,53.1,103317,0
+DCO.US,D,20231214,000000,53.27,53.85,51.98,52.24,124437,0
+DCO.US,D,20231215,000000,51.51,52.56,50.67,50.91,559773,0
+DCO.US,D,20231218,000000,51.34,52.18,51.01,51.51,65542,0
+DCO.US,D,20231219,000000,51.49,52.3415,51.335,51.88,62173,0
+DCO.US,D,20231220,000000,51.95,52.696,51.13,51.21,72969,0
+DCO.US,D,20231221,000000,51.53,51.67,51.13,51.59,52150,0
+DCO.US,D,20231222,000000,52.05,52.31,51.56,51.75,57934,0
+DCO.US,D,20231226,000000,52.05,52.4,51.8,52.37,39715,0
+DCO.US,D,20231227,000000,52.37,52.8,52.18,52.38,23300,0
+DCO.US,D,20231228,000000,52.07,52.405,51.98,52.36,32557,0
+DCO.US,D,20231229,000000,52.41,52.715,52.04,52.06,42011,0
+DCO.US,D,20240102,000000,51.9,52.71,51.81,52.26,60658,0
+DCO.US,D,20240103,000000,52.15,52.3772,51.21,51.23,86847,0
+DCO.US,D,20240104,000000,51.57,52.05,51.41,51.66,120809,0
+DCO.US,D,20240105,000000,51.57,52,51.46,51.63,69617,0
+DCO.US,D,20240108,000000,51.14,51.14,48.02,49.69,197774,0
+DCO.US,D,20240109,000000,49.35,49.35,48.225,48.58,166726,0
+DCO.US,D,20240110,000000,49.65,49.94,48.82,49.9,109574,0
+DCO.US,D,20240111,000000,49.76,49.97,49.3225,49.59,96962,0
+DCO.US,D,20240112,000000,50.08,50.24,49.74,50.21,72385,0
+DCO.US,D,20240116,000000,49.96,50.39,48.96,49.1,122239,0
+DCO.US,D,20240117,000000,48.63,49.22,48.63,49.14,87144,0
+DCO.US,D,20240118,000000,49.27,49.83,48.945,49.82,48006,0
+DCO.US,D,20240119,000000,50.22,50.22,48.97,49.19,127760,0
+DCO.US,D,20240122,000000,49.66,50.78,49.66,50.68,131905,0
+DCO.US,D,20240123,000000,51.08,51.53,50.49,50.53,101971,0
+DCO.US,D,20240124,000000,50.99,51.035,50.36,50.57,58143,0
+DCO.US,D,20240125,000000,51.02,51.1,50.43,51.04,97106,0
+DCO.US,D,20240126,000000,51.36,51.5,50.555,50.64,56348,0
+DCO.US,D,20240129,000000,50.83,50.97,49.46,49.53,305926,0
+DCO.US,D,20240130,000000,49.75,50.13,49.365,49.51,300878,0
+DCO.US,D,20240131,000000,49.68,50.75,49.12,49.35,248421,0
+DCO.US,D,20240201,000000,49.35,50.35,49.125,50.35,102667,0
+DCO.US,D,20240202,000000,49.86,50.41,49.75,50.33,65934,0
+DCO.US,D,20240205,000000,49.8,49.8,48.58,48.97,74562,0
+DCO.US,D,20240206,000000,48.8,49.4165,48.72,49.41,97577,0
+DCO.US,D,20240207,000000,49.48,49.51,48.89,48.89,63836,0
+DCO.US,D,20240208,000000,48.84,49.625,48.7001,49.58,71803,0
+DCO.US,D,20240209,000000,49.69,50.24,49.4,50.22,52464,0
+DCO.US,D,20240212,000000,50.12,51.4,50.12,50.92,67645,0
+DCO.US,D,20240213,000000,50.12,50.5567,49.02,49.5,115788,0
+DCO.US,D,20240214,000000,50,50.84,49.69,50.77,90160,0
+DCO.US,D,20240215,000000,51.07,51.6,50.39,51.6,90853,0
+DCO.US,D,20240216,000000,51,51,48.85,49.13,169758,0
+DCO.US,D,20240220,000000,48.63,49.49,48.63,48.82,91931,0
+DCO.US,D,20240221,000000,48.56,49.41,48.56,49.37,69154,0
+DCO.US,D,20240222,000000,49.18,49.18,48.46,48.92,70927,0
+DCO.US,D,20240223,000000,48.72,49.46,48.63,48.82,50218,0
+DCO.US,D,20240226,000000,48.66,49.2436,48.38,48.73,98614,0
+DCO.US,D,20240227,000000,48.71,48.97,48.23,48.28,67639,0
+DCO.US,D,20240228,000000,48.29,48.82,48.25,48.38,100791,0
+DCO.US,D,20240229,000000,48.81,48.81,47.71,47.72,100550,0
+DCO.US,D,20240301,000000,48.07,48.59,47.53,48.5,83638,0
+DCO.US,D,20240304,000000,48.56,48.92,48.35,48.57,67150,0
+DCO.US,D,20240305,000000,48.61,49.07,47.87,48.15,96164,0
+DCO.US,D,20240306,000000,48.54,49.3,48.375,49.14,68396,0
+DCO.US,D,20240307,000000,49.27,50.07,49.27,49.97,82020,0
+DCO.US,D,20240308,000000,49.94,50.31,49.1,49.64,89320,0
+DCO.US,D,20240311,000000,49.53,50.35,49.47,50.25,82068,0
+DCO.US,D,20240312,000000,49.97,50.07,49.2,49.87,76079,0
+DCO.US,D,20240313,000000,49.83,50.48,49.83,50.37,65531,0
+DCO.US,D,20240314,000000,50.54,50.76,50.15,50.33,83609,0
+DCO.US,D,20240315,000000,50.06,50.95,50.06,50.25,220558,0
+DCO.US,D,20240318,000000,50.18,50.18,49.58,49.58,84772,0
+DCO.US,D,20240319,000000,49.71,50.14,49.6972,49.92,58638,0
+DCO.US,D,20240320,000000,49.68,51.45,49.68,51.16,72202,0
+DCO.US,D,20240321,000000,51.12,51.49,50.98,51.04,48764,0
+DCO.US,D,20240322,000000,51.28,51.38,50.09,50.16,69921,0
+DCO.US,D,20240325,000000,50.37,50.56,49.67,49.67,56728,0
+DCO.US,D,20240326,000000,49.72,49.8856,49.37,49.5,39319,0
+DCO.US,D,20240327,000000,49.94,50.48,49.94,50.45,63865,0
+DCO.US,D,20240328,000000,50.71,51.31,50.49,51.3,99737,0
+DCO.US,D,20240401,000000,51.56,51.56,49.45,49.56,109736,0
+DCO.US,D,20240402,000000,49.15,49.35,48.325,48.47,79682,0
+DCO.US,D,20240403,000000,48.21,48.95,48.21,48.53,55454,0
+DCO.US,D,20240404,000000,48.97,49.14,48.29,48.47,51663,0
+DCO.US,D,20240405,000000,48.34,48.69,48.25,48.58,40166,0
+DCO.US,D,20240408,000000,57.65,57.74,54.69,55.86,700110,0
+DCO.US,D,20240409,000000,55.93,58.1899,55.93,56.81,314061,0
+DCO.US,D,20240410,000000,56.56,56.56,54.79,55.61,184538,0
+DCO.US,D,20240411,000000,55.93,55.93,55,55.56,73942,0
+DCO.US,D,20240412,000000,55.74,55.84,54.72,54.84,100957,0
+DCO.US,D,20240415,000000,55.56,55.8,54.73,55.38,69072,0
+DCO.US,D,20240416,000000,54.93,54.99,53.27,53.34,178773,0
+DCO.US,D,20240417,000000,53.38,53.7402,51.48,51.48,119101,0
+DCO.US,D,20240418,000000,51.39,52.5885,51.39,51.85,101308,0
+DCO.US,D,20240419,000000,51.69,52.5582,51.69,52.02,53793,0
+DCO.US,D,20240422,000000,52.29,52.865,52.15,52.23,97519,0
+DCO.US,D,20240423,000000,52.62,54.38,52.62,54.05,120931,0
+DCO.US,D,20240424,000000,53.91,54.52,53.19,54.05,130123,0
+DCO.US,D,20240425,000000,53.87,54.07,53.3,54.05,48314,0
+DCO.US,D,20240426,000000,53.93,54.66,53.78,53.94,44190,0
+DCO.US,D,20240429,000000,54.14,54.46,54.14,54.15,29820,0
+DCO.US,D,20240430,000000,54.1,54.73,54.005,54.09,79565,0
+DCO.US,D,20240501,000000,54.37,55.12,54.29,54.35,56238,0
+DCO.US,D,20240502,000000,55.48,55.48,54.76,55.07,59820,0
+DCO.US,D,20240503,000000,55.8,55.9,55.0705,55.9,37852,0
+DCO.US,D,20240506,000000,56.24,56.245,55.355,55.79,46429,0
+DCO.US,D,20240507,000000,55.8,55.86,55.18,55.18,69837,0
+DCO.US,D,20240508,000000,60,60,55.425,56.54,306608,0
+DCO.US,D,20240509,000000,57.03,57.465,56.71,57.19,67735,0
+DCO.US,D,20240510,000000,57.56,58,56.85,57.55,46344,0
+DCO.US,D,20240513,000000,57.8,58.2,56.57,56.63,58482,0
+DCO.US,D,20240514,000000,57.18,57.92,56.36,56.74,49363,0
+DCO.US,D,20240515,000000,57.05,57.845,56.83,57.36,65945,0
+DCO.US,D,20240516,000000,57.58,57.93,56.95,57.9,50149,0
+DCO.US,D,20240517,000000,58,58.17,56.97,58.11,75144,0
+DCO.US,D,20240520,000000,57.92,58.8,57.6,57.61,64905,0
+DCO.US,D,20240521,000000,57.58,58.375,57.57,58.08,50650,0
+DCO.US,D,20240522,000000,57.71,58.605,57.71,58.19,103054,0
+DCO.US,D,20240523,000000,58.46,58.7,57.57,57.85,57451,0
+DCO.US,D,20240524,000000,58.32,58.5,57.92,58.47,111727,0
+DCO.US,D,20240528,000000,58.45,58.75,57.53,57.64,49661,0
+DCO.US,D,20240529,000000,57.4,58.07,56.9672,57.64,58479,0
+DCO.US,D,20240530,000000,57.99,58.16,57.16,57.73,55641,0
+DCO.US,D,20240531,000000,57.8,58.34,57.8,58.18,49559,0
+DCO.US,D,20240603,000000,58.17,58.98,57.945,58.73,40413,0
+DCO.US,D,20240604,000000,58.82,59.1773,58.26,58.97,65779,0
+DCO.US,D,20240605,000000,58.92,59.6,58.545,59.48,41136,0
+DCO.US,D,20240606,000000,59.01,59.215,58.525,58.86,38359,0
+DCO.US,D,20240607,000000,58.56,58.68,57.91,57.98,32522,0
+DCO.US,D,20240610,000000,57.51,58.23,57.51,58,25578,0
+DCO.US,D,20240611,000000,57.48,58.38,57.48,58.09,48957,0
+DCO.US,D,20240612,000000,59.04,59.33,58.46,58.51,49753,0
+DCO.US,D,20240613,000000,58.49,58.49,56.07,57.28,67552,0
+DCO.US,D,20240614,000000,57,57.145,56.78,56.8,40125,0
+DCO.US,D,20240617,000000,56.44,57.46,56.31,57.46,56424,0
+DCO.US,D,20240618,000000,57.48,58.32,56.75,58.24,58078,0
+DCO.US,D,20240620,000000,57.48,58.32,57.48,57.71,61590,0
+DCO.US,D,20240621,000000,57.85,58.64,57.48,58.02,381227,0
+DCO.US,D,20240624,000000,58.37,58.93,57.69,57.77,61846,0
+DCO.US,D,20240625,000000,57.51,58.34,56.485,56.64,60419,0
+DCO.US,D,20240626,000000,56.46,57.25,56.16,57.14,33328,0
+DCO.US,D,20240627,000000,57.42,57.45,57.05,57.39,35975,0
+DCO.US,D,20240628,000000,57.62,58.09,57.26,58.06,220518,0
+DCO.US,D,20240701,000000,58.2,58.22,56.4,56.94,54860,0
+DCO.US,D,20240702,000000,57,58.25,57,58.24,28354,0
+DCO.US,D,20240703,000000,58.52,58.52,57.81,58.39,21413,0
+DCO.US,D,20240705,000000,58.16,58.16,56.835,57.22,36024,0
+DCO.US,D,20240708,000000,57.59,58.115,57.59,58.02,19948,0
+DCO.US,D,20240709,000000,57.78,58.03,57.52,57.72,28967,0
+DCO.US,D,20240710,000000,58.07,58.07,57.59,57.85,22528,0
+DCO.US,D,20240711,000000,58.85,59.95,58.615,59.54,48505,0
+DCO.US,D,20240712,000000,60.21,60.82,59.3,59.64,42118,0
+DCO.US,D,20240715,000000,60.18,61.14,60.18,60.31,43697,0
+DCO.US,D,20240716,000000,60.94,63.22,60.9,62.99,54329,0
+DCO.US,D,20240717,000000,62.7,62.86,61.27,61.5,69436,0
+DCO.US,D,20240718,000000,61.9,62.54,60.026,60.1,42587,0
+DCO.US,D,20240719,000000,60.12,60.52,59.89,60.38,35350,0
+DCO.US,D,20240722,000000,60.36,61.31,59.9,61.16,54048,0
+DCO.US,D,20240723,000000,61.1,63.77,61,63.2,47377,0
+DCO.US,D,20240724,000000,62.77,63.74,61.89,61.94,44955,0
+DCO.US,D,20240725,000000,62.05,64.2993,62.05,62.87,59881,0
+DCO.US,D,20240726,000000,64.04,64.35,63.59,64.19,36758,0
+DCO.US,D,20240729,000000,64.49,64.49,63.355,63.55,24994,0
+DCO.US,D,20240730,000000,63.99,64.07,63.31,63.86,32525,0
+DCO.US,D,20240731,000000,63.76,65.89,63.525,64.17,44824,0
+DCO.US,D,20240801,000000,64.02,64.2,61.5,62.31,48229,0
+DCO.US,D,20240802,000000,61,61.19,59.99,60.46,41427,0
+DCO.US,D,20240805,000000,58.24,58.83,57.1501,58.2,55199,0
+DCO.US,D,20240806,000000,58.46,59.55,58.32,58.98,28575,0
+DCO.US,D,20240807,000000,59.94,60.135,58.62,59.72,39532,0
+DCO.US,D,20240808,000000,63.27,63.27,61.14,61.65,40654,0
+DCO.US,D,20240809,000000,62.19,62.975,61.21,61.7,62903,0
+DCO.US,D,20240812,000000,61.98,61.98,60.105,61.35,54449,0
+DCO.US,D,20240813,000000,64.99,66.13,64.365,65.65,99714,0
+DCO.US,D,20240814,000000,65.51,65.51,62.21,62.62,51760,0
+DCO.US,D,20240815,000000,64.38,65.64,64.09,64.52,60222,0
+DCO.US,D,20240816,000000,64.2,64.745,63.819,64.24,64038,0
+DCO.US,D,20240819,000000,64.81,65.15,64.29,64.58,30672,0
+DCO.US,D,20240820,000000,64.69,64.69,63.34,64.17,34469,0
+DCO.US,D,20240821,000000,64.9,64.9,64.1285,64.88,17582,0
+DCO.US,D,20240822,000000,65.06,65.15,64.34,64.4,18982,0
+DCO.US,D,20240823,000000,65.02,65.6,63,64.91,69682,0
+DCO.US,D,20240826,000000,65.13,65.27,64.35,64.35,41173,0
+DCO.US,D,20240827,000000,63.74,64.9,63.74,64.61,33331,0
+DCO.US,D,20240828,000000,64.67,65.22,63.33,64.64,36041,0
+DCO.US,D,20240829,000000,64.96,65.71,64.29,65.03,54808,0
+DCO.US,D,20240830,000000,65.38,65.46,63.85,65.08,55605,0
+DCO.US,D,20240903,000000,64.48,65.18,62.85,63.15,39292,0
+DCO.US,D,20240904,000000,63.32,63.75,63.03,63.56,28679,0
+DCO.US,D,20240905,000000,63.7,63.7,61.53,62.29,24360,0
+DCO.US,D,20240906,000000,62.72,62.72,60.735,61.17,24639,0
+DCO.US,D,20240909,000000,60.95,62.94,60.39,62.89,66019,0
+DCO.US,D,20240910,000000,63,63.78,62.5401,63.6,47373,0
+DCO.US,D,20240911,000000,63.09,63.62,61.75,62.84,24911,0
+DCO.US,D,20240912,000000,63.44,64.64,63.255,63.96,36676,0
+DCO.US,D,20240913,000000,63.96,65.29,63.54,64.74,63270,0
+DCO.US,D,20240916,000000,64.65,65.26,64.01,64.45,57763,0
+DCO.US,D,20240917,000000,64.74,65.27,63.88,64.56,56417,0
+DCO.US,D,20240918,000000,64.46,65.6,64.14,65.05,84431,0
+DCO.US,D,20240919,000000,66.45,66.7,64.83,66.59,57637,0
+DCO.US,D,20240920,000000,65.99,66.77,65.09,65.17,376779,0
+DCO.US,D,20240923,000000,65.45,65.9499,64.75,65.37,31784,0
+DCO.US,D,20240924,000000,65.75,65.75,64.04,64.08,30166,0
+DCO.US,D,20240925,000000,64.11,64.11,62.875,63.6,41805,0
+DCO.US,D,20240926,000000,64.48,65.645,64.045,64.88,69505,0
+DCO.US,D,20240927,000000,65.39,66.7,64.7612,65.09,62636,0
+DCO.US,D,20240930,000000,64.5,65.86,64.48,65.83,41231,0
+DCO.US,D,20241001,000000,65.83,66.27,65.14,65.6,41222,0
+DCO.US,D,20241002,000000,65.79,67.04,65.79,66.66,36193,0
+DCO.US,D,20241003,000000,66.06,66.06,65.1,65.13,33260,0
+DCO.US,D,20241004,000000,66.17,66.26,65.13,65.34,25310,0
+DCO.US,D,20241007,000000,64.81,64.81,63.66,63.72,23480,0
+DCO.US,D,20241008,000000,64.24,64.24,62.9,62.98,36798,0
+DCO.US,D,20241009,000000,62.8,63.655,62.2874,62.97,34522,0
+DCO.US,D,20241010,000000,62.27,63.019,62,62.91,51788,0
+DCO.US,D,20241011,000000,63.82,64.73,63.7,64.73,43834,0
+DCO.US,D,20241014,000000,64.45,64.96,64.25,64.64,26357,0
+DCO.US,D,20241015,000000,64.87,65.5316,64.46,64.46,29923,0
+DCO.US,D,20241016,000000,64.45,66.53,64.4,66.33,30578,0
+DCO.US,D,20241017,000000,66.71,66.99,65.9,66.14,54096,0
+DCO.US,D,20241018,000000,66.24,66.5323,64.42,64.81,30434,0
+DCO.US,D,20241021,000000,64.69,64.795,63.31,63.5,49462,0
+DCO.US,D,20241022,000000,63.17,63.17,62.27,62.31,21864,0
+DCO.US,D,20241023,000000,62.21,62.4715,61.68,62.11,27861,0
+DCO.US,D,20241024,000000,62.23,62.25,61.16,61.39,25956,0
+DCO.US,D,20241025,000000,61.99,62.71,61.74,62,28077,0
+DCO.US,D,20241028,000000,62.16,62.91,62.16,62.18,32509,0
+DCO.US,D,20241029,000000,61.68,62.25,61.38,61.83,18520,0
+DCO.US,D,20241030,000000,61.49,62.92,61.49,61.69,32770,0
+DCO.US,D,20241031,000000,61.71,61.82,58.715,58.79,53067,0
+DCO.US,D,20241101,000000,59.06,59.84,58.8325,59.23,49440,0
+DCO.US,D,20241104,000000,59.23,60.48,59.23,59.78,34814,0
+DCO.US,D,20241105,000000,59.71,61.72,59.48,61.68,50660,0
+DCO.US,D,20241106,000000,64.41,66.793,64.35,65.65,114982,0
+DCO.US,D,20241107,000000,69.1,70,66.03,67.72,248523,0
+DCO.US,D,20241108,000000,69.2,69.6,66.83,68.08,279629,0
+DCO.US,D,20241111,000000,68.34,70.045,68.28,69.18,385480,0
+DCO.US,D,20241112,000000,68.61,69.175,66.35,68.13,147111,0
+DCO.US,D,20241113,000000,68.68,69.05,67.59,67.9,182296,0
+DCO.US,D,20241114,000000,68.54,69.08,67.34,67.89,170030,0
+DCO.US,D,20241115,000000,67.647,68.13,66.015,66.61,91573,0
+DCO.US,D,20241118,000000,66.815,67.12,66.25,66.32,77303,0
+DCO.US,D,20241119,000000,65.36,66.2178,65.36,65.73,61072,0
+DCO.US,D,20241120,000000,65.73,65.75,64.84,65.13,164115,0
+DCO.US,D,20241121,000000,65.6,66.015,65,65.15,114255,0
+DCO.US,D,20241122,000000,65.37,66.66,65.23,66.28,158027,0
+DCO.US,D,20241125,000000,67.3,68.12,67.05,67.43,189563,0
+DCO.US,D,20241126,000000,67.31,67.8,66.37,66.6,147264,0
+DCO.US,D,20241127,000000,67.025,67.44,65.81,65.86,110899,0
+DCO.US,D,20241129,000000,67.2926,67.52,66.4,67,113197,0
+DCO.US,D,20241202,000000,67.5,67.54,66.15,66.24,135143,0
+DCO.US,D,20241203,000000,66.55,66.55,65.45,66.07,148975,0
+DCO.US,D,20241204,000000,66.475,67.07,65.05,66.4,400016,0
+DCO.US,D,20241205,000000,66.295,70.5,66.1,67.52,397809,0
+DCO.US,D,20241206,000000,67.3,68.36,63.5,63.67,178903,0
+DCO.US,D,20241209,000000,62.985,64.065,60.63,60.86,147113,0
+DCO.US,D,20241210,000000,61.555,62.21,61,62.03,112838,0
+DCO.US,D,20241211,000000,62.73,66.35,62.64,66.04,170470,0
+DCO.US,D,20241212,000000,66.285,66.612,63.17,63.48,121504,0
+DCO.US,D,20241213,000000,63.28,64.12,62.52,63.69,70157,0
+DCO.US,D,20241216,000000,63.98,65.3,63.7201,64.55,87763,0
+DCO.US,D,20241217,000000,63.8,64.29,62.225,64.29,143092,0
+DCO.US,D,20241218,000000,64.22,64.665,60.89,61.25,170715,0
+DCO.US,D,20241219,000000,62.44,62.803,60.7,61.22,70420,0
+DCO.US,D,20241220,000000,61.19,62.075,60.27,61.89,172139,0
+DCO.US,D,20241223,000000,61.46,61.96,61.12,61.76,83173,0
+DCO.US,D,20241224,000000,61.42,62.25,61.4,62.25,26370,0
+DCO.US,D,20241226,000000,61.41,62.14,61.24,62.11,61027,0
+DCO.US,D,20241227,000000,61.81,62.25,60.62,60.85,53745,0
+DCO.US,D,20241230,000000,60.11,61.13,59.52,60.95,50881,0
+DCO.US,D,20241231,000000,61,64.15,60.92,63.66,156648,0
+DCO.US,D,20250102,000000,66.7,67.02,62.88,63.59,118389,0
+DCO.US,D,20250103,000000,64.055,64.6499,62.6173,64.01,68986,0
+DCO.US,D,20250106,000000,64,64.37,63.0784,63.7,104566,0
+DCO.US,D,20250107,000000,63.55,64.13,62.67,63.71,66077,0
+DCO.US,D,20250108,000000,63.41,65.08,63.01,64.96,69028,0
+DCO.US,D,20250110,000000,64.4,64.83,63.07,64.48,67439,0
+DCO.US,D,20250113,000000,63.49,65.98,62.87,65.9,96837,0
+DCO.US,D,20250114,000000,66.26,66.99,65.3775,66.98,54655,0
+DCO.US,D,20250115,000000,67.965,68.922,66.63,68.26,73621,0
+DCO.US,D,20250116,000000,68.25,68.86,67.801,68.69,65216,0
+DCO.US,D,20250117,000000,68.92,69.15,67.58,68.54,62557,0
+DCO.US,D,20250121,000000,68.495,70.25,67.82,69.9,101656,0
+DCO.US,D,20250122,000000,69.66,69.8845,68.19,68.35,64075,0
+DCO.US,D,20250123,000000,68.5,69.22,67.37,69.18,60428,0
+DCO.US,D,20250124,000000,68.58,69.76,68.082,69.51,61166,0
+DCO.US,D,20250127,000000,68.92,69.5612,67.85,68.07,51621,0
+DCO.US,D,20250128,000000,68.71,69.085,67.64,68.72,69656,0
+DCO.US,D,20250129,000000,68.5,69.045,67.79,68.53,63671,0
+DCO.US,D,20250130,000000,69.45,69.45,68.105,68.65,54309,0
+DCO.US,D,20250131,000000,68.24,69.23,68.045,68.38,68440,0
+DCO.US,D,20250203,000000,66.57,69.26,66.564,68.14,76233,0
+DCO.US,D,20250204,000000,68.1,68.14,66.82,68.05,47078,0
+DCO.US,D,20250205,000000,68.665,69.03,67.96,68.63,50956,0
+DCO.US,D,20250206,000000,68.9,68.9,66.37,66.73,65964,0
+DCO.US,D,20250207,000000,66.09,67.03,66.08,66.36,53471,0
+DCO.US,D,20250210,000000,66.385,68.2,66.385,67.25,70954,0
+DCO.US,D,20250211,000000,66.95,67.3644,66.01,66.61,76191,0
+DCO.US,D,20250212,000000,65.415,65.67,64.39,64.66,97513,0
+DCO.US,D,20250213,000000,64.15,65.0021,62.21,63.07,112553,0
+DCO.US,D,20250214,000000,60.75,62.83,60.4072,62.53,151322,0
+DCO.US,D,20250218,000000,62.925,63.27,62.01,62.45,89955,0
+DCO.US,D,20250219,000000,62.135,63.26,61.95,62.59,81364,0
+DCO.US,D,20250220,000000,62.87,63.03,62,62.6,43169,0
+DCO.US,D,20250221,000000,62.815,63.12,60.67,61.26,62695,0
+DCO.US,D,20250224,000000,61.586,61.76,60.83,60.94,87861,0
+DCO.US,D,20250225,000000,61.381,61.96,60.812,61.34,62286,0
+DCO.US,D,20250226,000000,61.475,61.83,60.9,61.36,61112,0
+DCO.US,D,20250227,000000,57.71,58.065,54.61,57.42,162476,0
+DCO.US,D,20250228,000000,57.31,59.03,56.8,58.62,120975,0
+DCO.US,D,20250303,000000,58.27,59.36,57.13,57.88,87729,0
+DCO.US,D,20250304,000000,56.7,58.1,56.46,56.88,84035,0
+DCO.US,D,20250305,000000,56.6303,57.92,56.5,57.65,97860,0
+DCO.US,D,20250306,000000,56.85,58.03,56.85,57.47,58234,0
+DCO.US,D,20250307,000000,56.9367,57.6,56.3688,56.57,65113,0
+DCO.US,D,20250310,000000,56.331,58.73,55.92,58.01,185162,0
+DCO.US,D,20250311,000000,58.465,59.55,57.74,58.97,47656,0
+DCO.US,D,20250312,000000,59.45,59.735,57.83,58.88,72006,0
+DCO.US,D,20250313,000000,59.45,59.5,58.66,59.29,62760,0
+DCO.US,D,20250314,000000,59.5,60.49,59.175,59.97,82941,0
+DCO.US,D,20250317,000000,60,60.06,59.329,59.7,62049,0
+DCO.US,D,20250318,000000,59.18,59.82,58.58,59.54,49551,0
+DCO.US,D,20250319,000000,59.74,60.38,59.195,59.95,82411,0
+DCO.US,D,20250320,000000,59.2,60.39,59.2,59.52,49056,0
+DCO.US,D,20250321,000000,58.83,59.4,57.67,58.83,271317,0
+DCO.US,D,20250324,000000,59.62,59.81,59.0037,59.68,54299,0
+DCO.US,D,20250325,000000,59.515,59.93,58.89,59.39,60826,0
+DCO.US,D,20250326,000000,59.57,60,59.433,59.79,56929,0
+DCO.US,D,20250327,000000,60,60,59.2,59.86,52886,0
+DCO.US,D,20250328,000000,59.14,59.44,58.336,58.47,91393,0
+DCO.US,D,20250331,000000,58.15,58.7448,57.6,58.03,71860,0
+DCO.US,D,20250401,000000,57.65,58.65,57.1,58.49,41674,0
+DCO.US,D,20250402,000000,58.04,59.08,58.03,58.7,58726,0
+DCO.US,D,20250403,000000,57.165,57.6499,55.32,55.96,103707,0
+DCO.US,D,20250404,000000,54.03,55.295,53.11,54.26,90121,0
+DCO.US,D,20250407,000000,52.9,55.155,51.755,54.03,111617,0
+DCO.US,D,20250408,000000,54.63,55.29,52.775,53.5,59525,0
+DCO.US,D,20250409,000000,53.39,59.06,53.28,57.83,117905,0
+DCO.US,D,20250410,000000,54.54,56.13,52.65,55.23,134208,0
+DCO.US,D,20250411,000000,54.605,55.94,53.71,55.56,59159,0
+DCO.US,D,20250414,000000,56.465,56.79,55.77,56.4,53006,0
+DCO.US,D,20250415,000000,56.245,57.175,56.245,56.65,41362,0
+DCO.US,D,20250416,000000,56.09,57.11,55.9,56.41,56973,0
+DCO.US,D,20250417,000000,56.4,56.735,56.25,56.6,105017,0
+DCO.US,D,20250421,000000,55.97,55.98,54.555,55.28,80565,0
+DCO.US,D,20250422,000000,55.24,55.56,53.78,54.93,140648,0
+DCO.US,D,20250423,000000,57.03,57.12,55.66,55.91,61435,0
+DCO.US,D,20250424,000000,55.09,56.7738,55.09,56.34,46471,0
+DCO.US,D,20250425,000000,56.58,57.24,56.32,57.1,38128,0
+DCO.US,D,20250428,000000,56.995,57.43,56.5013,56.85,41994,0
+DCO.US,D,20250429,000000,56.76,57.53,56.7523,57.49,32030,0
+DCO.US,D,20250430,000000,57.05,57.56,56.21,57.32,56294,0
+DCO.US,D,20250501,000000,57.68,58.29,56.765,58.11,51697,0
+DCO.US,D,20250502,000000,58.83,59.16,58.36,59,33621,0
+DCO.US,D,20250505,000000,58.755,59.08,58.1,58.55,66083,0
+DCO.US,D,20250506,000000,60.45,62.74,59.4152,60.86,108264,0
+DCO.US,D,20250507,000000,61.61,65.61,61.42,63.68,137972,0
+DCO.US,D,20250508,000000,63.6,66.83,63.36,66.72,98586,0
+DCO.US,D,20250509,000000,66.79,66.81,64.51,65.24,66247,0
+DCO.US,D,20250512,000000,66.98,66.99,65.1942,66.49,72664,0
+DCO.US,D,20250513,000000,67.13,67.5,65.94,66.06,54630,0
+DCO.US,D,20250514,000000,66.045,66.64,65.1616,66.25,75807,0
+DCO.US,D,20250515,000000,66.6,67.78,66.12,67.78,77147,0
+DCO.US,D,20250516,000000,67.05,68.17,66.915,67.97,85711,0
+DCO.US,D,20250519,000000,67.11,67.92,66.83,67.72,57729,0
+DCO.US,D,20250520,000000,67.645,69.51,67.12,69.3,59459,0
+DCO.US,D,20250521,000000,69.085,69.345,67.35,68.13,75599,0
+DCO.US,D,20250522,000000,68.15,68.2,67,67.26,75776,0
+DCO.US,D,20250523,000000,66.575,67.8,66.24,67.74,61211,0
+DCO.US,D,20250527,000000,68.25,69.43,67.8112,69.29,93643,0
+DCO.US,D,20250528,000000,69.58,69.9,69.06,69.45,60801,0
+DCO.US,D,20250529,000000,69.89,70,68.76,69.86,75123,0
+DCO.US,D,20250530,000000,69.91,70.8424,69,70.38,83721,0
+DCO.US,D,20250602,000000,69.57,70.39,69.57,70.24,58007,0
+DCO.US,D,20250603,000000,70.83,71.46,70.25,71.46,56720,0
+DCO.US,D,20250604,000000,71.745,72.5,71.4,72.35,75341,0
+DCO.US,D,20250605,000000,72.515,73.46,72,73.31,80133,0
+DCO.US,D,20250606,000000,73.47,73.99,72.555,73.77,112115,0
+DCO.US,D,20250609,000000,74.15,74.2174,73.1701,73.9,71517,0
+DCO.US,D,20250610,000000,74.25,74.52,73.81,74,100217,0
+DCO.US,D,20250611,000000,74.25,74.81,73.77,74.62,118538,0
+DCO.US,D,20250612,000000,74.49,76.73,74.1234,76.4,87569,0
+DCO.US,D,20250613,000000,76.775,78.16,76.02,76.53,126816,0
+DCO.US,D,20250616,000000,76.775,77.79,76.45,77.65,154065,0
+DCO.US,D,20250617,000000,77.5,80.4,77.5,79.39,257046,0
+DCO.US,D,20250618,000000,79.365,81.07,79.04,79.98,218875,0
+DCO.US,D,20250620,000000,79.78,80.9,79.77,80.57,341013,0
+DCO.US,D,20250623,000000,80.57,82.4464,80.115,81.33,165360,0
+DCO.US,D,20250624,000000,82.1,82.695,80.67,82.55,159009,0
+DCO.US,D,20250625,000000,83.28,84.34,82.05,82.27,141256,0
+DCO.US,D,20250626,000000,82.635,85.11,82.03,84.77,181856,0
+DCO.US,D,20250627,000000,84.72,86.6399,84.72,86.27,255204,0
+DCO.US,D,20250630,000000,86.27,86.27,81.87,82.63,252794,0
+DCO.US,D,20250701,000000,80.69,83.615,80.69,82.72,109991,0
+DCO.US,D,20250702,000000,81.96,83.42,81.5,82.85,90193,0
+DCO.US,D,20250703,000000,83.89,84.91,82.9,84.91,69514,0
+DCO.US,D,20250707,000000,84.65,85.64,84.365,84.91,86933,0
+DCO.US,D,20250708,000000,85.225,85.51,83.85,84.02,156199,0
+DCO.US,D,20250709,000000,84.82,84.82,83.05,84.47,96662,0
+DCO.US,D,20250710,000000,83.835,85.07,83.09,83.93,113818,0
+DCO.US,D,20250711,000000,84.08,86.21,83.46,85.71,99616,0
+DCO.US,D,20250714,000000,85.71,89.94,84.6,88.46,274017,0
+DCO.US,D,20250715,000000,88.46,89.0635,86.66,87,203180,0
+DCO.US,D,20250716,000000,88.765,88.87,86.09,86.5,256668,0
+DCO.US,D,20250717,000000,86.98,87.2829,86.07,86.81,223401,0
+DCO.US,D,20250718,000000,87.44,91.23,86.905,90.54,186385,0
+DCO.US,D,20250721,000000,90,91.6,87.89,90.12,183681,0
+DCO.US,D,20250722,000000,89.755,89.99,87.285,88.25,169064,0
+DCO.US,D,20250723,000000,88.59,90.0853,88.04,89.85,101969,0
+DCO.US,D,20250724,000000,89.97,90.4,88.5,88.69,103859,0
+DCO.US,D,20250725,000000,88.31,91.24,88.31,90.45,113697,0
+DCO.US,D,20250728,000000,90.37,90.87,89.44,90.7,128520,0
+DCO.US,D,20250729,000000,90.658,92.575,90.15,90.73,110321,0
+DCO.US,D,20250730,000000,90.435,92.05,87.35,91.53,144857,0
+DCO.US,D,20250731,000000,91.67,91.88,90.15,90.98,129884,0
+DCO.US,D,20250801,000000,89.89,90.11,86.595,89.58,166999,0
+DCO.US,D,20250804,000000,90.18,92.755,89.97,92.65,148941,0
+DCO.US,D,20250805,000000,92.84,93.41,89.73,91.17,169126,0
+DCO.US,D,20250806,000000,90.68,92.565,88.5,91.37,118377,0
+DCO.US,D,20250807,000000,93.02,93.025,89.305,91.86,126106,0
+DCO.US,D,20250808,000000,92.75,92.785,88.01,89.36,135074,0
+DCO.US,D,20250811,000000,89.7362,90.465,87.8,89.14,134500,0
+DCO.US,D,20250812,000000,89.95,93.24,89.655,92.54,126748,0
+DCO.US,D,20250813,000000,92.5554,93.995,91.475,92.36,129736,0
+DCO.US,D,20250814,000000,91.41,92.4,91.08,91.46,84664,0
+DCO.US,D,20250815,000000,92.57,92.7,90.3,91.6,127469,0
+DCO.US,D,20250818,000000,91.31,92.11,91.19,91.67,86350,0
+DCO.US,D,20250819,000000,92.015,92.1,87.879,87.88,92253,0
+DCO.US,D,20250820,000000,87.06,88.5999,87.06,87.8,66976,0
+DCO.US,D,20250821,000000,88.32,90.32,87.83,89.34,90532,0
+DCO.US,D,20250822,000000,90.12,93.04,89.9,92.84,133028,0
+DCO.US,D,20250825,000000,92.99,94.72,92.99,93.9,126828,0
+DCO.US,D,20250826,000000,93.84,95.93,93.26,93.87,143181,0
+DCO.US,D,20250827,000000,93.95,94.45,92.11,92.21,126559,0
+DCO.US,D,20250828,000000,92.78,93.03,91.14,91.85,101046,0
+DCO.US,D,20250829,000000,91.4,92.07,90.44,91.22,91715,0
+DCO.US,D,20250902,000000,90.455,91.88,89.81,90.95,102007,0
+DCO.US,D,20250903,000000,90.67,91.765,89.51,89.74,115777,0
+DCO.US,D,20250904,000000,90.605,91.56,89.7554,91.37,78402,0
+DCO.US,D,20250905,000000,91.5,92.29,89.65,90.45,68477,0
+DCO.US,D,20250908,000000,90.82,92.09,90.82,91.35,83375,0
+DCO.US,D,20250909,000000,91.2,91.2,88.84,89.5,85279,0
+DCO.US,D,20250910,000000,89.43,91.53,89.39,91.19,151534,0
+DCO.US,D,20250911,000000,91.07,94.46,91.07,93.22,130066,0
+DCO.US,D,20250912,000000,93.22,94.09,92.62,93.03,109382,0
+DCO.US,D,20250915,000000,93.4745,93.81,91.28,92.04,107757,0
+DCO.US,D,20250916,000000,92.5,93.78,92.41,93.21,93278,0
+DCO.US,D,20250917,000000,93.26,95.29,92.62,94.96,235005,0
+DCO.US,D,20250918,000000,94.97,96.13,93.8,96,161720,0
+DCO.US,D,20250919,000000,96.49,96.49,92.53,93.97,475858,0
+DCO.US,D,20250922,000000,92.84,94.53,92.81,94.22,124478,0
+DCO.US,D,20250923,000000,94.02,95.05,93.35,93.91,75181,0
+DCO.US,D,20250924,000000,93.3001,93.86,90.45,90.49,117100,0
+DCO.US,D,20250925,000000,90.24,92.72,89.44,91.63,106320,0
+DCO.US,D,20250926,000000,92.03,93.81,91.91,93.41,66010,0
+DCO.US,D,20250929,000000,93.9999,95.215,92.51,93.44,100329,0
+DCO.US,D,20250930,000000,92.86,96.49,92.86,96.13,103469,0
+DCO.US,D,20251001,000000,95.07,95.96,94.09,95.43,89337,0
+DCO.US,D,20251002,000000,94.75,95.96,93.39,94.23,77396,0
+DCO.US,D,20251003,000000,94.59,95.5,94.09,94.8,55801,0
+DCO.US,D,20251006,000000,94.92,97,94.92,96.82,73379,0
+DCO.US,D,20251007,000000,97.1133,97.1133,95.32,96.42,102114,0
+DCO.US,D,20251008,000000,97.4,97.48,95.98,97.46,65609,0
+DCO.US,D,20251009,000000,97.27,97.445,96.115,96.93,146416,0
+DCO.US,D,20251010,000000,96.455,97.35,90.96,91.14,272182,0
+DCO.US,D,20251013,000000,92.74,94.48,91.15,94.31,130339,0
+DCO.US,D,20251014,000000,92.735,96.4099,92.735,96.25,137038,0
+DCO.US,D,20251015,000000,96.9,96.91,91.75,92.89,251938,0
+DCO.US,D,20251016,000000,92.52,93.82,91.19,91.65,160468,0
+DCO.US,D,20251017,000000,91.14,92.455,89.88,91.94,86910,0
+DCO.US,D,20251020,000000,92.85,95.99,92.7,95.6,100302,0
+DCO.US,D,20251021,000000,96,96,94.13,95.19,134840,0
+DCO.US,D,20251022,000000,96,96.39,94.39,96.24,182105,0
+DCO.US,D,20251023,000000,96.445,100.21,96.15,99.88,80699,0
+DCO.US,D,20251024,000000,101.07,101.47,99.28,100.7,193798,0
+DCO.US,D,20251027,000000,101.445,101.445,92.72,93.07,340282,0
+DCO.US,D,20251028,000000,92.5,96.3,88.2,93.08,463696,0
+DCO.US,D,20251029,000000,93.865,95.23,92.11,93.42,152589,0
+DCO.US,D,20251030,000000,93.59,95.09,91.67,91.94,121847,0
+DCO.US,D,20251031,000000,92.48,93.1,90.78,91.75,111358,0
+DCO.US,D,20251103,000000,90.45,93.53,90.45,93.39,134124,0
+DCO.US,D,20251104,000000,93.18,93.2095,91.24,91.34,104288,0
+DCO.US,D,20251105,000000,91.37,92.23,89.88,91.86,140042,0
+DCO.US,D,20251106,000000,88.48,90.93,87.27,89.15,155630,0
+DCO.US,D,20251107,000000,88.12,89.9,87.24,89.54,110558,0
+DCO.US,D,20251110,000000,91.58,96.47,90.88,96.3,219871,0
+DCO.US,D,20251111,000000,96.075,97.46,95.05,97.41,124738,0
+DCO.US,D,20251112,000000,97.41,99.78,95.98,96.02,121077,0
+DCO.US,D,20251113,000000,94.71,95.56,91.12,91.44,85721,0
+DCO.US,D,20251114,000000,91.2,92.29,90.64,91.37,82761,0
+DCO.US,D,20251117,000000,91.02,91.725,88.27,88.72,95250,0
+DCO.US,D,20251118,000000,88.72,89.74,87.18,88.68,85099,0
+DCO.US,D,20251119,000000,89.1515,89.585,87.379,88.51,93554,0
+DCO.US,D,20251120,000000,89.675,91.35,86.205,86.79,81638,0
+DCO.US,D,20251121,000000,86.485,87.66,84.76,86.41,178250,0
+DCO.US,D,20251124,000000,86.96,88.575,84.97,87.27,107799,0
+DCO.US,D,20251125,000000,86.9167,90.475,86.39,90.1,96372,0
+DCO.US,D,20251126,000000,89.345,91.44,89.315,91.19,95599,0
+DCO.US,D,20251128,000000,91.27,91.88,90.08,91.69,44179,0
+DCO.US,D,20251201,000000,90.89,91.3,89.49,89.59,138353,0
+DCO.US,D,20251202,000000,89.125,91.7,88.56,90.09,107400,0
+DCO.US,D,20251203,000000,89.79,90.95,88.78,89.94,73867,0
+DCO.US,D,20251204,000000,89.9375,91.61,89.51,90.04,75196,0
+DCO.US,D,20251205,000000,89.805,90.28,88.15,89.44,89252,0
+DCO.US,D,20251208,000000,90.45,90.72,88.38,90.06,73018,0
+DCO.US,D,20251209,000000,90.08,92.41,89.92,90.67,85365,0
+DCO.US,D,20251210,000000,90.01,94.52,89.42,92.47,105641,0
+DCO.US,D,20251211,000000,92.45,96.37,92.43,95.11,110290,0
+DCO.US,D,20251212,000000,96.23,98.45,93.36,94.22,140830,0
+DCO.US,D,20251215,000000,95.48,95.51,91.35,92.89,126670,0
+DCO.US,D,20251216,000000,92.5,94.225,92.4,93.44,118353,0
+DCO.US,D,20251217,000000,93.46,93.76,91.51,91.7,81664,0
+DCO.US,D,20251218,000000,93.3,94.05,91.69,91.9,89457,0
+DCO.US,D,20251219,000000,92.345,94.66,91.875,94.24,249428,0
+DCO.US,D,20251222,000000,96.14,98.99,94.8,98.58,143611,0
+DCO.US,D,20251223,000000,98.6,99.23,97.43,97.87,94558,0
+DCO.US,D,20251224,000000,97.275,98.55,97.12,97.99,52692,0
+DCO.US,D,20251226,000000,97.7,97.88,95.845,96.46,49497,0
+DCO.US,D,20251229,000000,96.36,96.8,95.15,96.1,68578,0
+DCO.US,D,20251230,000000,96.05,96.2949,94.66,95.15,62755,0
+DCO.US,D,20251231,000000,94.9,95.69,94,95.13,59813,0
+DCO.US,D,20260102,000000,95.38,96.94,94.7,96.8,76541,0
+DCO.US,D,20260105,000000,98.0048,101.22,98.0048,100.2,121376,0
+DCO.US,D,20260106,000000,100.2,101.04,99.39,101.04,184536,0
+DCO.US,D,20260107,000000,101.54,102.94,100.03,100.04,102938,0
+DCO.US,D,20260108,000000,102.45,107.0399,101.89,105.58,180535,0
+DCO.US,D,20260109,000000,107.05,110,106.42,107.75,202322,0
+DCO.US,D,20260112,000000,107.85,109.575,107.6,109.25,251499,0
+DCO.US,D,20260113,000000,109.955,111.57,109.61,110.17,97936,0
+DCO.US,D,20260114,000000,110.0678,111.57,106.36,111.46,193070,0
+DCO.US,D,20260115,000000,112.19,115.01,110.059,113.92,167645,0
+DCO.US,D,20260116,000000,113.75,115.34,111.75,114.24,162630,0
+DCO.US,D,20260120,000000,113.375,114.7696,111.44,112.27,186013,0
+DCO.US,D,20260121,000000,112.32,115.32,111.3,115.23,208256,0
+DCO.US,D,20260122,000000,115.09,117.07,114.54,115.07,140890,0
+DCO.US,D,20260123,000000,112.86,115,112.28,112.87,138058,0
+DCO.US,D,20260126,000000,111.95,112.65,109.655,110.46,92548,0
+DCO.US,D,20260127,000000,112.345,112.345,108.83,111.29,119572,0
+DCO.US,D,20260128,000000,111.4,112.01,109.15,111.12,125244,0
+DCO.US,D,20260129,000000,111.095,113.84,109.78,111.72,153314,0
+DCO.US,D,20260130,000000,111.14,113.39,108.62,113.35,150720,0
+DCO.US,D,20260202,000000,113.86,116.2825,111.96,115.02,138570,0
+DCO.US,D,20260203,000000,116.66,121.8,115.815,121.42,238368,0
+DCO.US,D,20260204,000000,120.5,122.99,115.64,118.71,242103,0
+DCO.US,D,20260205,000000,117.91,121.365,117.02,119.25,301143,0
+DCO.US,D,20260206,000000,121.89,123.87,120.54,121.08,161697,0
+DCO.US,D,20260209,000000,122.78,124.12,120.61,122.48,207351,0
+DCO.US,D,20260210,000000,122.155,122.48,118.94,121.17,118568,0
+DCO.US,D,20260211,000000,124.36,124.5,120.25,120.52,98663,0
+DCO.US,D,20260212,000000,120.02,124.0399,119.84,120.16,98311,0
+DCO.US,D,20260213,000000,121.09,124.7,120.24,123.96,183017,0
+DCO.US,D,20260217,000000,125.22,126.39,122.15,125.19,132650,0
+DCO.US,D,20260218,000000,125.765,127.0949,123.18,123.99,115470,0
diff --git a/daily/us/nyse stocks/1/dd.us.txt b/daily/us/nyse stocks/1/dd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3047d9c182a53cea69fdabca9b237beaac31f2be
--- /dev/null
+++ b/daily/us/nyse stocks/1/dd.us.txt	
@@ -0,0 +1,12381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DD.US,D,19770103,000000,1.19629,1.2208,1.19629,1.20038,1556478,0
+DD.US,D,19770104,000000,1.20038,1.2288,1.18011,1.18831,1840395,0
+DD.US,D,19770105,000000,1.18831,1.19245,1.15992,1.19245,2179960,0
+DD.US,D,19770106,000000,1.18011,1.18011,1.16414,1.16414,1303752,0
+DD.US,D,19770107,000000,1.16414,1.1763,1.15992,1.16414,948586,0
+DD.US,D,19770110,000000,1.16414,1.1763,1.15992,1.17228,2100906,0
+DD.US,D,19770111,000000,1.17228,1.1763,1.13973,1.14383,2126514,0
+DD.US,D,19770112,000000,1.13973,1.13973,1.12363,1.12749,1671160,0
+DD.US,D,19770113,000000,1.12749,1.1519,1.12749,1.1519,1540900,0
+DD.US,D,19770114,000000,1.1519,1.1519,1.13567,1.13973,1015385,0
+DD.US,D,19770117,000000,1.13973,1.15618,1.13567,1.14787,1209105,0
+DD.US,D,19770118,000000,1.14787,1.1519,1.12363,1.13567,2000713,0
+DD.US,D,19770119,000000,1.13567,1.14383,1.13567,1.13973,2359204,0
+DD.US,D,19770120,000000,1.13973,1.14787,1.11539,1.12363,1511948,0
+DD.US,D,19770121,000000,1.12363,1.13973,1.1196,1.13567,1317102,0
+DD.US,D,19770124,000000,1.13567,1.13973,1.1196,1.12363,1710118,0
+DD.US,D,19770125,000000,1.11539,1.11539,1.08319,1.09143,2565188,0
+DD.US,D,19770126,000000,1.09143,1.09143,1.04686,1.06718,3146356,0
+DD.US,D,19770127,000000,1.06718,1.07112,1.03877,1.03877,1753535,0
+DD.US,D,19770128,000000,1.04686,1.06718,1.04686,1.05903,1766900,0
+DD.US,D,19770131,000000,1.05903,1.075,1.05903,1.075,1294836,0
+DD.US,D,19770201,000000,1.075,1.09546,1.075,1.09143,2004050,0
+DD.US,D,19770202,000000,1.09143,1.09546,1.08319,1.08319,1101109,0
+DD.US,D,19770203,000000,1.08319,1.09143,1.05903,1.05903,2477228,0
+DD.US,D,19770204,000000,1.05903,1.08709,1.05903,1.05903,1448477,0
+DD.US,D,19770207,000000,1.05903,1.06287,1.04686,1.04686,2736644,0
+DD.US,D,19770208,000000,1.04686,1.05903,1.03085,1.03877,2201105,0
+DD.US,D,19770209,000000,1.03471,1.03471,1.02257,1.02662,1677825,0
+DD.US,D,19770210,000000,1.02662,1.03877,1.02662,1.03471,1302636,0
+DD.US,D,19770211,000000,1.03471,1.03471,1.02257,1.03085,1186846,0
+DD.US,D,19770214,000000,1.03085,1.04686,1.02662,1.03085,1562044,0
+DD.US,D,19770215,000000,1.03471,1.04686,1.03471,1.04686,1656687,0
+DD.US,D,19770216,000000,1.04686,1.07919,1.03085,1.06718,1863766,0
+DD.US,D,19770217,000000,1.06718,1.07112,1.04289,1.05489,2708802,0
+DD.US,D,19770218,000000,1.05489,1.05489,1.03471,1.04686,1772476,0
+DD.US,D,19770222,000000,1.04686,1.0509,1.03877,1.04686,1261434,0
+DD.US,D,19770223,000000,1.04686,1.04686,1.03085,1.03471,1564277,0
+DD.US,D,19770224,000000,1.03471,1.04289,1.03085,1.03471,872883,0
+DD.US,D,19770225,000000,1.03471,1.03877,1.02662,1.03471,1405067,0
+DD.US,D,19770228,000000,1.03471,1.03877,1.03085,1.03471,1396155,0
+DD.US,D,19770301,000000,1.03471,1.04686,1.03085,1.04686,2574094,0
+DD.US,D,19770302,000000,1.04686,1.05489,1.03085,1.03085,2130968,0
+DD.US,D,19770303,000000,1.03085,1.03877,1.03085,1.03085,1606587,0
+DD.US,D,19770304,000000,1.03085,1.04289,1.03085,1.03471,1789168,0
+DD.US,D,19770307,000000,1.03471,1.03877,1.03085,1.03471,1765795,0
+DD.US,D,19770308,000000,1.03471,1.0509,1.03471,1.03877,1501922,0
+DD.US,D,19770309,000000,1.03877,1.04686,1.03085,1.04686,1845951,0
+DD.US,D,19770310,000000,1.04686,1.05489,1.03877,1.05489,1089983,0
+DD.US,D,19770311,000000,1.05489,1.06718,1.04686,1.06718,1636638,0
+DD.US,D,19770314,000000,1.06718,1.11145,1.06718,1.11145,1869332,0
+DD.US,D,19770315,000000,1.11145,1.11539,1.10745,1.10745,2089773,0
+DD.US,D,19770316,000000,1.10745,1.11145,1.09546,1.1033,2026306,0
+DD.US,D,19770317,000000,1.1033,1.1033,1.08709,1.0993,1468522,0
+DD.US,D,19770318,000000,1.0993,1.1033,1.09546,1.0993,1036543,0
+DD.US,D,19770321,000000,1.0993,1.0993,1.08709,1.09143,820548,0
+DD.US,D,19770322,000000,1.09143,1.09546,1.07112,1.07919,1317102,0
+DD.US,D,19770323,000000,1.07919,1.08319,1.07112,1.08319,1163471,0
+DD.US,D,19770324,000000,1.075,1.075,1.05903,1.06718,1230265,0
+DD.US,D,19770325,000000,1.075,1.075,1.04686,1.06718,925201,0
+DD.US,D,19770328,000000,1.06718,1.07112,1.0509,1.06287,1093318,0
+DD.US,D,19770329,000000,1.06287,1.08319,1.06287,1.07919,944130,0
+DD.US,D,19770330,000000,1.07919,1.08709,1.06718,1.06718,1263662,0
+DD.US,D,19770331,000000,1.06718,1.075,1.05903,1.06287,837247,0
+DD.US,D,19770401,000000,1.06287,1.075,1.06287,1.07112,798284,0
+DD.US,D,19770404,000000,1.07112,1.075,1.04289,1.04686,1124497,0
+DD.US,D,19770405,000000,1.04686,1.05489,1.03085,1.05489,959718,0
+DD.US,D,19770406,000000,1.05489,1.05489,1.03877,1.05489,837247,0
+DD.US,D,19770407,000000,1.05489,1.05489,1.03877,1.03877,1684515,0
+DD.US,D,19770411,000000,1.03877,1.0509,1.03877,1.04686,1341599,0
+DD.US,D,19770412,000000,1.0509,1.06718,1.0509,1.06718,2142111,0
+DD.US,D,19770413,000000,1.06718,1.06718,1.05489,1.06718,1500815,0
+DD.US,D,19770414,000000,1.08319,1.09546,1.08319,1.08709,2949295,0
+DD.US,D,19770415,000000,1.08709,1.09546,1.08319,1.09143,1333809,0
+DD.US,D,19770418,000000,1.08319,1.08319,1.075,1.08319,994230,0
+DD.US,D,19770419,000000,1.08319,1.08319,1.075,1.08319,994230,0
+DD.US,D,19770420,000000,1.08319,1.09143,1.07112,1.08319,1482994,0
+DD.US,D,19770421,000000,1.08319,1.11145,1.07919,1.08319,1536436,0
+DD.US,D,19770422,000000,1.07919,1.07919,1.06287,1.06287,1327119,0
+DD.US,D,19770425,000000,1.05489,1.05489,1.02257,1.02662,1995145,0
+DD.US,D,19770426,000000,1.02662,1.03471,1.01046,1.01462,1546461,0
+DD.US,D,19770427,000000,1.01462,1.03471,1.01046,1.02662,1627732,0
+DD.US,D,19770428,000000,1.02662,1.03877,1.01853,1.03085,1211342,0
+DD.US,D,19770429,000000,1.03085,1.0509,1.03085,1.0509,951931,0
+DD.US,D,19770502,000000,1.0509,1.05489,1.03085,1.04289,1046550,0
+DD.US,D,19770503,000000,1.04686,1.05489,1.04686,1.0509,666906,0
+DD.US,D,19770504,000000,1.0509,1.0509,1.03471,1.03877,1043217,0
+DD.US,D,19770505,000000,1.03877,1.05489,1.03085,1.04686,936342,0
+DD.US,D,19770506,000000,1.04289,1.04289,1.03471,1.03471,897375,0
+DD.US,D,19770509,000000,1.03471,1.03877,1.02257,1.03085,934108,0
+DD.US,D,19770510,000000,1.03085,1.04686,1.02662,1.04289,906276,0
+DD.US,D,19770511,000000,1.04289,1.04289,1.02662,1.03471,953044,0
+DD.US,D,19770512,000000,1.03085,1.03085,1.01853,1.02662,1303752,0
+DD.US,D,19770513,000000,1.02662,1.02662,1.02257,1.02662,849490,0
+DD.US,D,19770516,000000,1.02662,1.03085,1.01046,1.01462,1366096,0
+DD.US,D,19770517,000000,1.01462,1.03877,1.01046,1.01853,1315988,0
+DD.US,D,19770518,000000,1.02257,1.05903,1.02257,1.05489,2010728,0
+DD.US,D,19770519,000000,1.05489,1.05489,1.03471,1.03877,1075503,0
+DD.US,D,19770520,000000,1.03471,1.03471,1.01853,1.02662,978640,0
+DD.US,D,19770523,000000,1.01853,1.01853,1.00227,1.00644,867306,0
+DD.US,D,19770524,000000,1.00644,1.00644,0.990284,1.00227,1349395,0
+DD.US,D,19770525,000000,1.00227,1.00644,0.990284,0.990284,1723487,0
+DD.US,D,19770526,000000,0.990284,1.00227,0.986324,1.00227,1923894,0
+DD.US,D,19770527,000000,1.00227,1.00227,0.986324,0.990284,847264,0
+DD.US,D,19770531,000000,0.990284,0.998322,0.982329,0.994387,1024292,0
+DD.US,D,19770601,000000,0.994387,1.00644,0.990284,0.998322,882894,0
+DD.US,D,19770602,000000,0.998322,1.00644,0.982329,0.982329,4794130,0
+DD.US,D,19770603,000000,0.982329,0.982329,0.957823,0.969915,3008293,0
+DD.US,D,19770606,000000,0.969915,0.982329,0.957823,0.966093,947475,0
+DD.US,D,19770607,000000,0.966093,0.969915,0.953969,0.969915,2233402,0
+DD.US,D,19770608,000000,0.969915,0.986324,0.969915,0.978021,1521969,0
+DD.US,D,19770609,000000,0.978021,0.978021,0.966093,0.978021,891801,0
+DD.US,D,19770610,000000,0.978021,0.990284,0.969915,0.990284,858399,0
+DD.US,D,19770613,000000,0.990284,0.990284,0.978021,0.978021,799400,0
+DD.US,D,19770614,000000,0.978021,0.998322,0.973977,0.998322,1445138,0
+DD.US,D,19770615,000000,0.998322,0.998322,0.978021,0.986324,1017607,0
+DD.US,D,19770616,000000,0.982329,0.982329,0.969915,0.982329,1136746,0
+DD.US,D,19770617,000000,0.982329,0.990284,0.969915,0.990284,1203544,0
+DD.US,D,19770620,000000,0.990284,1.00227,0.982329,0.998322,1368317,0
+DD.US,D,19770621,000000,0.998322,1.00644,0.994387,0.998322,1308197,0
+DD.US,D,19770622,000000,0.998322,1.01046,0.990284,1.01046,860615,0
+DD.US,D,19770623,000000,1.01046,1.02662,1.01046,1.02662,1408401,0
+DD.US,D,19770624,000000,1.03471,1.03877,1.02662,1.03085,1054353,0
+DD.US,D,19770627,000000,1.03085,1.03877,1.01046,1.01462,1004250,0
+DD.US,D,19770628,000000,1.01046,1.01046,0.969915,0.969915,1527533,0
+DD.US,D,19770629,000000,0.969915,0.973977,0.957823,0.969915,1870441,0
+DD.US,D,19770630,000000,0.969915,0.978021,0.966093,0.973977,1103337,0
+DD.US,D,19770701,000000,0.973977,0.978021,0.953969,0.96211,1169034,0
+DD.US,D,19770705,000000,0.96211,0.969915,0.949839,0.953969,1258099,0
+DD.US,D,19770706,000000,0.953969,0.96211,0.937712,0.949839,1911643,0
+DD.US,D,19770707,000000,0.949839,0.949839,0.929564,0.937712,1782489,0
+DD.US,D,19770708,000000,0.937712,0.941804,0.909294,0.909294,8705373,0
+DD.US,D,19770711,000000,0.909294,0.909294,0.885085,0.88914,2817912,0
+DD.US,D,19770712,000000,0.88914,0.909294,0.88914,0.897364,3098485,0
+DD.US,D,19770713,000000,0.897364,0.905355,0.893195,0.905355,1977331,0
+DD.US,D,19770715,000000,0.909294,0.921338,0.909294,0.921338,2747767,0
+DD.US,D,19770718,000000,0.921338,0.925552,0.913505,0.921338,2528439,0
+DD.US,D,19770719,000000,0.921338,0.925552,0.905355,0.921338,3343426,0
+DD.US,D,19770720,000000,0.921338,0.929564,0.913505,0.913505,2736644,0
+DD.US,D,19770721,000000,0.913505,0.937712,0.913505,0.929564,1829252,0
+DD.US,D,19770722,000000,0.929564,0.941804,0.921338,0.925552,1270343,0
+DD.US,D,19770725,000000,0.925552,0.929564,0.909294,0.913505,1292607,0
+DD.US,D,19770726,000000,0.913505,0.917402,0.901187,0.913505,1755777,0
+DD.US,D,19770727,000000,0.913505,0.913505,0.885085,0.901187,2571860,0
+DD.US,D,19770728,000000,0.901187,0.905355,0.893195,0.897364,2565188,0
+DD.US,D,19770729,000000,0.897364,0.901187,0.88914,0.897364,1201318,0
+DD.US,D,19770801,000000,0.897364,0.913505,0.897364,0.905355,1840395,0
+DD.US,D,19770802,000000,0.905355,0.905355,0.885085,0.88914,2036336,0
+DD.US,D,19770803,000000,0.88914,0.893195,0.877137,0.88914,1727940,0
+DD.US,D,19770804,000000,0.88914,0.909294,0.885085,0.901187,1118931,0
+DD.US,D,19770805,000000,0.901187,0.913505,0.897364,0.901187,1604355,0
+DD.US,D,19770808,000000,0.901187,0.901187,0.88914,0.893195,2805673,0
+DD.US,D,19770809,000000,0.893195,0.897364,0.88914,0.893195,1113362,0
+DD.US,D,19770810,000000,0.893195,0.901187,0.88914,0.901187,1373894,0
+DD.US,D,19770811,000000,0.901187,0.905355,0.88914,0.88914,1328239,0
+DD.US,D,19770812,000000,0.88914,0.88914,0.877137,0.881149,721454,0
+DD.US,D,19770815,000000,0.881149,0.885085,0.864888,0.881149,1016496,0
+DD.US,D,19770816,000000,0.881149,0.88914,0.864888,0.868941,2451623,0
+DD.US,D,19770817,000000,0.868941,0.881149,0.864888,0.877137,1696757,0
+DD.US,D,19770818,000000,0.877137,0.885085,0.864888,0.873156,1696757,0
+DD.US,D,19770819,000000,0.873156,0.881149,0.857096,0.881149,981984,0
+DD.US,D,19770822,000000,0.881149,0.897364,0.877137,0.893195,1444034,0
+DD.US,D,19770823,000000,0.893195,0.909294,0.88914,0.897364,1756881,0
+DD.US,D,19770824,000000,0.897364,0.901187,0.885085,0.88914,1467405,0
+DD.US,D,19770825,000000,0.88914,0.88914,0.873156,0.873156,759312,0
+DD.US,D,19770826,000000,0.873156,0.873156,0.860876,0.873156,1451819,0
+DD.US,D,19770829,000000,0.877137,0.88914,0.877137,0.885085,970862,0
+DD.US,D,19770830,000000,0.885085,0.88914,0.868941,0.868941,925201,0
+DD.US,D,19770831,000000,0.868941,0.881149,0.864888,0.881149,1005361,0
+DD.US,D,19770901,000000,0.881149,0.88914,0.868941,0.873156,961948,0
+DD.US,D,19770902,000000,0.873156,0.885085,0.873156,0.885085,694731,0
+DD.US,D,19770906,000000,0.885085,0.901187,0.885085,0.893195,1061030,0
+DD.US,D,19770907,000000,0.897364,0.917402,0.897364,0.913505,1134512,0
+DD.US,D,19770908,000000,0.913505,0.917402,0.893195,0.893195,1827020,0
+DD.US,D,19770909,000000,0.893195,0.893195,0.885085,0.88914,1160113,0
+DD.US,D,19770912,000000,0.88914,0.88914,0.877137,0.885085,1783600,0
+DD.US,D,19770913,000000,0.885085,0.893195,0.881149,0.88914,1535328,0
+DD.US,D,19770914,000000,0.88914,0.901187,0.885085,0.897364,1897173,0
+DD.US,D,19770915,000000,0.897364,0.917402,0.897364,0.913505,2383718,0
+DD.US,D,19770916,000000,0.909294,0.909294,0.897364,0.901187,2080867,0
+DD.US,D,19770919,000000,0.897364,0.897364,0.88914,0.88914,1157896,0
+DD.US,D,19770920,000000,0.88914,0.88914,0.885085,0.88914,1942807,0
+DD.US,D,19770921,000000,0.88914,0.893195,0.857096,0.857096,2552937,0
+DD.US,D,19770922,000000,0.857096,0.868941,0.857096,0.860876,1987349,0
+DD.US,D,19770923,000000,0.860876,0.877137,0.860876,0.864888,1647774,0
+DD.US,D,19770926,000000,0.873156,0.885085,0.868941,0.881149,1840395,0
+DD.US,D,19770927,000000,0.881149,0.897364,0.873156,0.881149,2380357,0
+DD.US,D,19770928,000000,0.877137,0.877137,0.868941,0.873156,1180165,0
+DD.US,D,19770929,000000,0.873156,0.893195,0.873156,0.881149,1703433,0
+DD.US,D,19770930,000000,0.881149,0.897364,0.881149,0.897364,1950605,0
+DD.US,D,19771003,000000,0.897364,0.901187,0.88914,0.897364,1822572,0
+DD.US,D,19771004,000000,0.897364,0.901187,0.877137,0.881149,1572062,0
+DD.US,D,19771005,000000,0.881149,0.88914,0.877137,0.881149,1408401,0
+DD.US,D,19771006,000000,0.881149,0.897364,0.877137,0.893195,1560926,0
+DD.US,D,19771007,000000,0.893195,0.901187,0.893195,0.897364,1134512,0
+DD.US,D,19771010,000000,0.897364,0.897364,0.885085,0.897364,1203544,0
+DD.US,D,19771011,000000,0.897364,0.897364,0.864888,0.864888,1358298,0
+DD.US,D,19771012,000000,0.864888,0.864888,0.844817,0.852883,3014978,0
+DD.US,D,19771013,000000,0.852883,0.852883,0.840492,0.844817,1531981,0
+DD.US,D,19771014,000000,0.844817,0.857096,0.828521,0.828521,2019639,0
+DD.US,D,19771017,000000,0.828521,0.832496,0.816477,0.832496,1200207,0
+DD.US,D,19771018,000000,0.832496,0.840492,0.820608,0.832496,1317102,0
+DD.US,D,19771019,000000,0.824389,0.824389,0.792381,0.800374,2245657,0
+DD.US,D,19771020,000000,0.800374,0.804387,0.788174,0.804387,2620853,0
+DD.US,D,19771021,000000,0.792381,0.792381,0.767938,0.771876,3020539,0
+DD.US,D,19771024,000000,0.771876,0.771876,0.755774,0.759827,1456267,0
+DD.US,D,19771025,000000,0.759827,0.771876,0.747629,0.771876,1675603,0
+DD.US,D,19771026,000000,0.771876,0.804387,0.767938,0.79624,1952839,0
+DD.US,D,19771027,000000,0.79624,0.824389,0.79624,0.808367,2983804,0
+DD.US,D,19771028,000000,0.812382,0.836786,0.812382,0.832496,2038565,0
+DD.US,D,19771031,000000,0.832496,0.836786,0.824389,0.832496,1847067,0
+DD.US,D,19771101,000000,0.824389,0.824389,0.808367,0.812382,1664473,0
+DD.US,D,19771102,000000,0.812382,0.812382,0.79624,0.800374,2144335,0
+DD.US,D,19771103,000000,0.800374,0.816477,0.79624,0.812382,1913869,0
+DD.US,D,19771104,000000,0.812382,0.828521,0.804387,0.820608,1816995,0
+DD.US,D,19771107,000000,0.824389,0.840492,0.824389,0.832496,1279242,0
+DD.US,D,19771108,000000,0.832496,0.836786,0.816477,0.824389,1273689,0
+DD.US,D,19771109,000000,0.824389,0.824389,0.812382,0.820608,1376124,0
+DD.US,D,19771110,000000,0.820608,0.840492,0.808367,0.836786,2154355,0
+DD.US,D,19771111,000000,0.836786,0.844817,0.832496,0.836786,3425812,0
+DD.US,D,19771114,000000,0.832496,0.832496,0.800374,0.800374,2595247,0
+DD.US,D,19771115,000000,0.800374,0.812382,0.792381,0.812382,2647576,0
+DD.US,D,19771116,000000,0.812382,0.812382,0.775971,0.792381,1926113,0
+DD.US,D,19771117,000000,0.792381,0.804387,0.788174,0.792381,2054148,0
+DD.US,D,19771118,000000,0.792381,0.804387,0.788174,0.79624,2886948,0
+DD.US,D,19771121,000000,0.79624,0.79624,0.784195,0.788174,1975092,0
+DD.US,D,19771122,000000,0.788174,0.812382,0.788174,0.804387,2590786,0
+DD.US,D,19771123,000000,0.804387,0.812382,0.784195,0.812382,1624394,0
+DD.US,D,19771125,000000,0.812382,0.816477,0.804387,0.816477,2656478,0
+DD.US,D,19771128,000000,0.816477,0.820608,0.804387,0.804387,1206881,0
+DD.US,D,19771129,000000,0.804387,0.804387,0.780023,0.788174,2813464,0
+DD.US,D,19771130,000000,0.788174,0.812382,0.775971,0.775971,2513979,0
+DD.US,D,19771201,000000,0.775971,0.788174,0.771876,0.775971,1883810,0
+DD.US,D,19771202,000000,0.775971,0.780023,0.771876,0.780023,2869133,0
+DD.US,D,19771205,000000,0.780023,0.780023,0.771876,0.771876,1310434,0
+DD.US,D,19771206,000000,0.771876,0.771876,0.747629,0.755774,2215583,0
+DD.US,D,19771207,000000,0.755774,0.763762,0.747629,0.759827,2156576,0
+DD.US,D,19771208,000000,0.759827,0.775971,0.759827,0.767938,1877128,0
+DD.US,D,19771209,000000,0.767938,0.784195,0.763762,0.775971,1054353,0
+DD.US,D,19771212,000000,0.775971,0.784195,0.771876,0.775971,1172374,0
+DD.US,D,19771213,000000,0.775971,0.775971,0.767938,0.771876,1981782,0
+DD.US,D,19771214,000000,0.771876,0.775971,0.763762,0.775971,1557589,0
+DD.US,D,19771215,000000,0.775971,0.775971,0.751877,0.759827,1698987,0
+DD.US,D,19771216,000000,0.759827,0.763762,0.747629,0.755774,2277942,0
+DD.US,D,19771219,000000,0.755774,0.755774,0.739603,0.743729,1852631,0
+DD.US,D,19771220,000000,0.743729,0.743729,0.727592,0.731647,3361239,0
+DD.US,D,19771221,000000,0.735699,0.79624,0.735699,0.755774,2427130,0
+DD.US,D,19771222,000000,0.755774,0.788174,0.751877,0.788174,2955975,0
+DD.US,D,19771223,000000,0.79624,0.800374,0.784195,0.800374,1427340,0
+DD.US,D,19771227,000000,0.800374,0.808367,0.792381,0.800374,1185731,0
+DD.US,D,19771228,000000,0.792381,0.792381,0.784195,0.788174,1155664,0
+DD.US,D,19771229,000000,0.788174,0.792381,0.780023,0.788174,1753535,0
+DD.US,D,19771230,000000,0.788174,0.792381,0.771876,0.780023,2133199,0
+DD.US,D,19780103,000000,0.775971,0.775971,0.747629,0.755774,1408401,0
+DD.US,D,19780104,000000,0.755774,0.767938,0.727592,0.763762,3012752,0
+DD.US,D,19780105,000000,0.763762,0.792381,0.751877,0.751877,2798988,0
+DD.US,D,19780106,000000,0.751877,0.755774,0.743729,0.747629,2222273,0
+DD.US,D,19780109,000000,0.743729,0.743729,0.731647,0.739603,1995145,0
+DD.US,D,19780110,000000,0.739603,0.747629,0.735699,0.743729,1545350,0
+DD.US,D,19780111,000000,0.743729,0.747629,0.727592,0.739603,984201,0
+DD.US,D,19780112,000000,0.739603,0.747629,0.735699,0.735699,1814776,0
+DD.US,D,19780113,000000,0.735699,0.747629,0.735699,0.739603,1126727,0
+DD.US,D,19780116,000000,0.739603,0.739603,0.723421,0.731647,2330263,0
+DD.US,D,19780117,000000,0.731647,0.747629,0.727592,0.747629,877333,0
+DD.US,D,19780118,000000,0.747629,0.763762,0.747629,0.763762,1363870,0
+DD.US,D,19780119,000000,0.763762,0.767938,0.751877,0.755774,1274791,0
+DD.US,D,19780120,000000,0.755774,0.755774,0.743729,0.743729,630163,0
+DD.US,D,19780123,000000,0.743729,0.743729,0.727592,0.731647,1367199,0
+DD.US,D,19780124,000000,0.731647,0.739603,0.731647,0.739603,995346,0
+DD.US,D,19780125,000000,0.739603,0.747629,0.731647,0.739603,966398,0
+DD.US,D,19780126,000000,0.735699,0.735699,0.711296,0.715547,1683404,0
+DD.US,D,19780127,000000,0.715547,0.731647,0.711296,0.723421,1140074,0
+DD.US,D,19780130,000000,0.727592,0.751877,0.727592,0.743729,1480768,0
+DD.US,D,19780131,000000,0.743729,0.751877,0.735699,0.743729,866198,0
+DD.US,D,19780201,000000,0.743729,0.743729,0.735699,0.739603,989777,0
+DD.US,D,19780202,000000,0.739603,0.743729,0.719523,0.727592,1546461,0
+DD.US,D,19780203,000000,0.727592,0.727592,0.711296,0.711296,1320452,0
+DD.US,D,19780206,000000,0.711296,0.711296,0.6911,0.711296,1185731,0
+DD.US,D,19780207,000000,0.711296,0.719523,0.703264,0.715547,1141202,0
+DD.US,D,19780208,000000,0.715547,0.723421,0.711296,0.719523,1952839,0
+DD.US,D,19780209,000000,0.719523,0.719523,0.703264,0.707357,1285942,0
+DD.US,D,19780210,000000,0.707357,0.711296,0.699288,0.711296,951931,0
+DD.US,D,19780213,000000,0.711296,0.711296,0.703264,0.711296,1063254,0
+DD.US,D,19780214,000000,0.711296,0.711296,0.699288,0.699288,799400,0
+DD.US,D,19780215,000000,0.699288,0.703264,0.6911,0.695234,1851518,0
+DD.US,D,19780216,000000,0.695234,0.695234,0.679095,0.682996,1339375,0
+DD.US,D,19780217,000000,0.682996,0.687243,0.675043,0.679095,1155664,0
+DD.US,D,19780221,000000,0.679095,0.679095,0.675043,0.679095,1383909,0
+DD.US,D,19780222,000000,0.679095,0.687243,0.675043,0.675043,1417307,0
+DD.US,D,19780223,000000,0.675043,0.675043,0.667012,0.675043,1841496,0
+DD.US,D,19780224,000000,0.675043,0.675043,0.662836,0.675043,1457391,0
+DD.US,D,19780227,000000,0.675043,0.679095,0.662836,0.67099,1428451,0
+DD.US,D,19780228,000000,0.662836,0.662836,0.638514,0.654769,1685633,0
+DD.US,D,19780301,000000,0.654769,0.658782,0.650677,0.654769,1494132,0
+DD.US,D,19780302,000000,0.654769,0.658782,0.650677,0.658782,1586534,0
+DD.US,D,19780303,000000,0.658782,0.667012,0.654769,0.658782,1207992,0
+DD.US,D,19780306,000000,0.658782,0.662836,0.646737,0.650677,1058809,0
+DD.US,D,19780307,000000,0.654769,0.675043,0.654769,0.675043,1588771,0
+DD.US,D,19780308,000000,0.675043,0.675043,0.662836,0.675043,4734010,0
+DD.US,D,19780309,000000,0.675043,0.679095,0.67099,0.675043,1688965,0
+DD.US,D,19780310,000000,0.675043,0.682996,0.675043,0.679095,1678943,0
+DD.US,D,19780313,000000,0.679095,0.682996,0.675043,0.679095,1173487,0
+DD.US,D,19780314,000000,0.675043,0.675043,0.675043,0.675043,1193522,0
+DD.US,D,19780315,000000,0.675043,0.679095,0.675043,0.679095,1298181,0
+DD.US,D,19780316,000000,0.679095,0.703264,0.675043,0.703264,1391705,0
+DD.US,D,19780317,000000,0.703264,0.703264,0.6911,0.695234,1196861,0
+DD.US,D,19780320,000000,0.703264,0.711296,0.703264,0.707357,1573177,0
+DD.US,D,19780321,000000,0.707357,0.707357,0.687243,0.687243,1832596,0
+DD.US,D,19780322,000000,0.687243,0.695234,0.675043,0.687243,2228957,0
+DD.US,D,19780323,000000,0.687243,0.707357,0.687243,0.707357,1201318,0
+DD.US,D,19780327,000000,0.699288,0.699288,0.6911,0.699288,930766,0
+DD.US,D,19780328,000000,0.699288,0.707357,0.699288,0.703264,1966198,0
+DD.US,D,19780329,000000,0.703264,0.707357,0.699288,0.699288,851725,0
+DD.US,D,19780330,000000,0.699288,0.703264,0.6911,0.699288,988664,0
+DD.US,D,19780331,000000,0.695234,0.695234,0.6911,0.6911,1120050,0
+DD.US,D,19780403,000000,0.687243,0.687243,0.67099,0.675043,1735728,0
+DD.US,D,19780404,000000,0.675043,0.679095,0.67099,0.679095,1141202,0
+DD.US,D,19780405,000000,0.679095,0.687243,0.675043,0.687243,987545,0
+DD.US,D,19780406,000000,0.687243,0.6911,0.646737,0.679095,1346047,0
+DD.US,D,19780407,000000,0.679095,0.687243,0.675043,0.682996,792716,0
+DD.US,D,19780410,000000,0.682996,0.682996,0.675043,0.682996,1261434,0
+DD.US,D,19780411,000000,0.682996,0.687243,0.679095,0.682996,1186846,0
+DD.US,D,19780412,000000,0.682996,0.682996,0.667012,0.67099,1303752,0
+DD.US,D,19780413,000000,0.67099,0.682996,0.658782,0.682996,1683404,0
+DD.US,D,19780414,000000,0.6911,0.727592,0.6911,0.723421,4274190,0
+DD.US,D,19780417,000000,0.735699,0.780023,0.735699,0.767938,6368423,0
+DD.US,D,19780418,000000,0.767938,0.771876,0.755774,0.759827,4002530,0
+DD.US,D,19780419,000000,0.759827,0.775971,0.759827,0.771876,2293525,0
+DD.US,D,19780420,000000,0.771876,0.804387,0.771876,0.775971,4495750,0
+DD.US,D,19780421,000000,0.780023,0.788174,0.780023,0.788174,1233605,0
+DD.US,D,19780424,000000,0.788174,0.816477,0.780023,0.816477,1482994,0
+DD.US,D,19780425,000000,0.816477,0.840492,0.784195,0.812382,3953538,0
+DD.US,D,19780426,000000,0.812382,0.816477,0.800374,0.800374,4601517,0
+DD.US,D,19780427,000000,0.792381,0.792381,0.759827,0.767938,1764673,0
+DD.US,D,19780428,000000,0.767938,0.79624,0.759827,0.792381,2068626,0
+DD.US,D,19780501,000000,0.792381,0.792381,0.767938,0.771876,4166191,0
+DD.US,D,19780502,000000,0.771876,0.771876,0.739603,0.751877,3249905,0
+DD.US,D,19780503,000000,0.751877,0.751877,0.723421,0.723421,3916799,0
+DD.US,D,19780504,000000,0.723421,0.735699,0.707357,0.731647,3168633,0
+DD.US,D,19780505,000000,0.731647,0.763762,0.731647,0.743729,1730161,0
+DD.US,D,19780508,000000,0.747629,0.759827,0.747629,0.751877,1552020,0
+DD.US,D,19780509,000000,0.751877,0.763762,0.747629,0.759827,1947260,0
+DD.US,D,19780510,000000,0.759827,0.771876,0.755774,0.755774,1281479,0
+DD.US,D,19780511,000000,0.755774,0.784195,0.751877,0.780023,2444938,0
+DD.US,D,19780512,000000,0.780023,0.820608,0.780023,0.784195,1813669,0
+DD.US,D,19780515,000000,0.784195,0.800374,0.784195,0.800374,1510833,0
+DD.US,D,19780516,000000,0.800374,0.816477,0.800374,0.804387,2884722,0
+DD.US,D,19780517,000000,0.808367,0.816477,0.808367,0.808367,1575405,0
+DD.US,D,19780518,000000,0.808367,0.812382,0.780023,0.780023,2090889,0
+DD.US,D,19780519,000000,0.780023,0.800374,0.780023,0.792381,1321563,0
+DD.US,D,19780522,000000,0.792381,0.816477,0.784195,0.800374,1507494,0
+DD.US,D,19780523,000000,0.800374,0.804387,0.771876,0.780023,1452930,0
+DD.US,D,19780524,000000,0.775971,0.775971,0.759827,0.767938,1354958,0
+DD.US,D,19780525,000000,0.767938,0.771876,0.751877,0.755774,1315988,0
+DD.US,D,19780526,000000,0.755774,0.755774,0.739603,0.747629,1472988,0
+DD.US,D,19780530,000000,0.747629,0.755774,0.747629,0.755774,926315,0
+DD.US,D,19780531,000000,0.755774,0.763762,0.747629,0.755774,1082188,0
+DD.US,D,19780601,000000,0.755774,0.759827,0.747629,0.747629,1675603,0
+DD.US,D,19780602,000000,0.747629,0.759827,0.743729,0.751877,931889,0
+DD.US,D,19780605,000000,0.759827,0.804387,0.759827,0.804387,1873783,0
+DD.US,D,19780606,000000,0.808367,0.828521,0.808367,0.812382,4091601,0
+DD.US,D,19780607,000000,0.812382,0.816477,0.79624,0.808367,1851518,0
+DD.US,D,19780608,000000,0.808367,0.824389,0.800374,0.804387,1698987,0
+DD.US,D,19780609,000000,0.800374,0.800374,0.788174,0.79624,1302636,0
+DD.US,D,19780612,000000,0.792381,0.792381,0.780023,0.784195,792716,0
+DD.US,D,19780613,000000,0.780023,0.780023,0.767938,0.775971,1573177,0
+DD.US,D,19780614,000000,0.775971,0.800374,0.771876,0.775971,1087749,0
+DD.US,D,19780615,000000,0.775971,0.775971,0.747629,0.763762,948586,0
+DD.US,D,19780616,000000,0.763762,0.771876,0.751877,0.755774,980866,0
+DD.US,D,19780619,000000,0.755774,0.771876,0.743729,0.771876,1279242,0
+DD.US,D,19780620,000000,0.763762,0.763762,0.743729,0.743729,1089983,0
+DD.US,D,19780621,000000,0.743729,0.747629,0.735699,0.739603,1425096,0
+DD.US,D,19780622,000000,0.739603,0.751877,0.739603,0.751877,1401726,0
+DD.US,D,19780623,000000,0.751877,0.763762,0.731647,0.751877,820548,0
+DD.US,D,19780626,000000,0.751877,0.751877,0.727592,0.731647,3595045,0
+DD.US,D,19780627,000000,0.731647,0.743729,0.727592,0.743729,908502,0
+DD.US,D,19780628,000000,0.743729,0.747629,0.735699,0.747629,777124,0
+DD.US,D,19780629,000000,0.747629,0.747629,0.727592,0.727592,895140,0
+DD.US,D,19780630,000000,0.727592,0.735699,0.723421,0.735699,973075,0
+DD.US,D,19780703,000000,0.735699,0.735699,0.715547,0.719523,695846,0
+DD.US,D,19780705,000000,0.719523,0.723421,0.715547,0.719523,1494132,0
+DD.US,D,19780706,000000,0.719523,0.723421,0.715547,0.719523,868419,0
+DD.US,D,19780707,000000,0.719523,0.719523,0.707357,0.715547,904054,0
+DD.US,D,19780710,000000,0.715547,0.723421,0.707357,0.723421,935232,0
+DD.US,D,19780711,000000,0.723421,0.731647,0.715547,0.731647,1071047,0
+DD.US,D,19780712,000000,0.731647,0.743729,0.727592,0.731647,859517,0
+DD.US,D,19780713,000000,0.731647,0.731647,0.715547,0.723421,801614,0
+DD.US,D,19780714,000000,0.723421,0.735699,0.715547,0.735699,1651111,0
+DD.US,D,19780717,000000,0.735699,0.743729,0.719523,0.723421,1065486,0
+DD.US,D,19780718,000000,0.723421,0.727592,0.711296,0.711296,561129,0
+DD.US,D,19780719,000000,0.711296,0.731647,0.707357,0.727592,2085321,0
+DD.US,D,19780720,000000,0.727592,0.743729,0.715547,0.719523,1673386,0
+DD.US,D,19780721,000000,0.719523,0.719523,0.707357,0.711296,730363,0
+DD.US,D,19780724,000000,0.711296,0.711296,0.699288,0.703264,2409315,0
+DD.US,D,19780725,000000,0.703264,0.735699,0.699288,0.735699,1725711,0
+DD.US,D,19780726,000000,0.735699,0.735699,0.707357,0.727592,1495245,0
+DD.US,D,19780727,000000,0.727592,0.739603,0.723421,0.731647,1735728,0
+DD.US,D,19780728,000000,0.731647,0.763762,0.719523,0.763762,2994940,0
+DD.US,D,19780731,000000,0.763762,0.788174,0.755774,0.788174,3644032,0
+DD.US,D,19780801,000000,0.788174,0.788174,0.780023,0.788174,2422669,0
+DD.US,D,19780802,000000,0.788174,0.804387,0.771876,0.804387,3234312,0
+DD.US,D,19780803,000000,0.804387,0.816477,0.780023,0.79624,3311133,0
+DD.US,D,19780804,000000,0.79624,0.79624,0.775971,0.788174,1308197,0
+DD.US,D,19780807,000000,0.788174,0.792381,0.767938,0.784195,1098892,0
+DD.US,D,19780808,000000,0.784195,0.79624,0.767938,0.784195,945248,0
+DD.US,D,19780809,000000,0.792381,0.808367,0.792381,0.792381,2527320,0
+DD.US,D,19780810,000000,0.792381,0.800374,0.780023,0.784195,1477427,0
+DD.US,D,19780811,000000,0.784195,0.79624,0.767938,0.784195,955256,0
+DD.US,D,19780814,000000,0.792381,0.804387,0.792381,0.800374,1701218,0
+DD.US,D,19780815,000000,0.800374,0.808367,0.79624,0.808367,1461841,0
+DD.US,D,19780816,000000,0.808367,0.812382,0.792381,0.808367,1736844,0
+DD.US,D,19780817,000000,0.812382,0.836786,0.812382,0.824389,2846862,0
+DD.US,D,19780818,000000,0.824389,0.840492,0.820608,0.828521,1902734,0
+DD.US,D,19780821,000000,0.828521,0.832496,0.804387,0.816477,1464068,0
+DD.US,D,19780822,000000,0.816477,0.828521,0.800374,0.812382,1965085,0
+DD.US,D,19780823,000000,0.816477,0.828521,0.816477,0.824389,1144537,0
+DD.US,D,19780824,000000,0.828521,0.864888,0.828521,0.857096,6199193,0
+DD.US,D,19780825,000000,0.857096,0.873156,0.852883,0.860876,3323389,0
+DD.US,D,19780828,000000,0.860876,0.868941,0.844817,0.848716,2006272,0
+DD.US,D,19780829,000000,0.848716,0.848716,0.828521,0.828521,2753341,0
+DD.US,D,19780830,000000,0.828521,0.844817,0.824389,0.832496,1357187,0
+DD.US,D,19780831,000000,0.832496,0.840492,0.808367,0.820608,1429557,0
+DD.US,D,19780901,000000,0.820608,0.832496,0.812382,0.820608,1277023,0
+DD.US,D,19780905,000000,0.820608,0.840492,0.820608,0.840492,1064370,0
+DD.US,D,19780906,000000,0.848716,0.873156,0.848716,0.852883,3630668,0
+DD.US,D,19780907,000000,0.852883,0.873156,0.848716,0.852883,1894940,0
+DD.US,D,19780908,000000,0.860876,0.901187,0.860876,0.901187,3380157,0
+DD.US,D,19780911,000000,0.901187,0.921338,0.893195,0.901187,3512661,0
+DD.US,D,19780912,000000,0.901187,0.909294,0.893195,0.897364,1681171,0
+DD.US,D,19780913,000000,0.897364,0.905355,0.88914,0.88914,2538462,0
+DD.US,D,19780914,000000,0.88914,0.893195,0.864888,0.873156,2318012,0
+DD.US,D,19780915,000000,0.873156,0.881149,0.857096,0.857096,1644444,0
+DD.US,D,19780918,000000,0.857096,0.881149,0.848716,0.857096,1682285,0
+DD.US,D,19780919,000000,0.857096,0.857096,0.840492,0.844817,1447366,0
+DD.US,D,19780920,000000,0.844817,0.848716,0.832496,0.836786,2350314,0
+DD.US,D,19780921,000000,0.836786,0.840492,0.812382,0.828521,2414873,0
+DD.US,D,19780922,000000,0.828521,0.844817,0.812382,0.836786,1729050,0
+DD.US,D,19780925,000000,0.844817,0.848716,0.832496,0.844817,1195748,0
+DD.US,D,19780926,000000,0.844817,0.857096,0.840492,0.840492,2017405,0
+DD.US,D,19780927,000000,0.840492,0.852883,0.828521,0.832496,1200207,0
+DD.US,D,19780928,000000,0.832496,0.840492,0.828521,0.840492,1163471,0
+DD.US,D,19780929,000000,0.840492,0.860876,0.840492,0.852883,1794737,0
+DD.US,D,19781002,000000,0.852883,0.88914,0.852883,0.873156,950812,0
+DD.US,D,19781003,000000,0.873156,0.881149,0.864888,0.864888,2069740,0
+DD.US,D,19781004,000000,0.864888,0.885085,0.857096,0.881149,1380564,0
+DD.US,D,19781005,000000,0.881149,0.88914,0.881149,0.881149,1618825,0
+DD.US,D,19781006,000000,0.881149,0.901187,0.877137,0.88914,1886037,0
+DD.US,D,19781009,000000,0.901187,0.9337,0.901187,0.929564,2133199,0
+DD.US,D,19781010,000000,0.929564,0.9337,0.905355,0.905355,2551823,0
+DD.US,D,19781011,000000,0.905355,0.925552,0.905355,0.925552,1821445,0
+DD.US,D,19781012,000000,0.925552,0.925552,0.901187,0.905355,1283703,0
+DD.US,D,19781013,000000,0.905355,0.909294,0.893195,0.897364,898480,0
+DD.US,D,19781016,000000,0.897364,0.897364,0.860876,0.864888,1440694,0
+DD.US,D,19781017,000000,0.860876,0.860876,0.820608,0.832496,3060631,0
+DD.US,D,19781018,000000,0.832496,0.836786,0.816477,0.820608,2016291,0
+DD.US,D,19781019,000000,0.820608,0.832496,0.812382,0.816477,2059722,0
+DD.US,D,19781020,000000,0.816477,0.816477,0.780023,0.79624,2281274,0
+DD.US,D,19781023,000000,0.79624,0.812382,0.788174,0.808367,1965085,0
+DD.US,D,19781024,000000,0.808367,0.816477,0.800374,0.800374,2054148,0
+DD.US,D,19781025,000000,0.800374,0.832496,0.79624,0.816477,1702329,0
+DD.US,D,19781026,000000,0.816477,0.824389,0.792381,0.79624,1393921,0
+DD.US,D,19781027,000000,0.79624,0.812382,0.767938,0.780023,2118727,0
+DD.US,D,19781030,000000,0.780023,0.832496,0.767938,0.828521,3128547,0
+DD.US,D,19781031,000000,0.828521,0.832496,0.780023,0.788174,2439384,0
+DD.US,D,19781101,000000,0.804387,0.852883,0.804387,0.852883,2555171,0
+DD.US,D,19781102,000000,0.840492,0.840492,0.808367,0.816477,2007387,0
+DD.US,D,19781103,000000,0.816477,0.824389,0.79624,0.816477,2304655,0
+DD.US,D,19781106,000000,0.816477,0.820608,0.804387,0.804387,1624394,0
+DD.US,D,19781107,000000,0.792381,0.792381,0.775971,0.775971,1793627,0
+DD.US,D,19781108,000000,0.775971,0.780023,0.759827,0.780023,2711026,0
+DD.US,D,19781109,000000,0.780023,0.792381,0.771876,0.775971,1618825,0
+DD.US,D,19781110,000000,0.775971,0.780023,0.771876,0.780023,1115574,0
+DD.US,D,19781113,000000,0.780023,0.780023,0.759827,0.763762,1157896,0
+DD.US,D,19781114,000000,0.763762,0.775971,0.755774,0.763762,1417307,0
+DD.US,D,19781115,000000,0.763762,0.784195,0.763762,0.775971,1334920,0
+DD.US,D,19781116,000000,0.775971,0.792381,0.775971,0.784195,1547569,0
+DD.US,D,19781117,000000,0.784195,0.800374,0.784195,0.792381,774895,0
+DD.US,D,19781120,000000,0.79624,0.812382,0.79624,0.800374,1018723,0
+DD.US,D,19781121,000000,0.800374,0.808367,0.792381,0.804387,1207992,0
+DD.US,D,19781122,000000,0.804387,0.820608,0.792381,0.816477,961948,0
+DD.US,D,19781124,000000,0.816477,0.824389,0.812382,0.816477,679155,0
+DD.US,D,19781127,000000,0.816477,0.824389,0.804387,0.812382,852825,0
+DD.US,D,19781128,000000,0.812382,0.816477,0.79624,0.79624,1125606,0
+DD.US,D,19781129,000000,0.780023,0.780023,0.759827,0.775971,826109,0
+DD.US,D,19781130,000000,0.775971,0.792381,0.771876,0.792381,1009819,0
+DD.US,D,19781201,000000,0.792381,0.804387,0.792381,0.800374,895140,0
+DD.US,D,19781204,000000,0.800374,0.804387,0.780023,0.780023,1213564,0
+DD.US,D,19781205,000000,0.780023,0.800374,0.775971,0.800374,1271459,0
+DD.US,D,19781206,000000,0.800374,0.816477,0.780023,0.784195,1765795,0
+DD.US,D,19781207,000000,0.784195,0.79624,0.780023,0.784195,1091096,0
+DD.US,D,19781208,000000,0.784195,0.792381,0.784195,0.784195,798284,0
+DD.US,D,19781211,000000,0.784195,0.800374,0.784195,0.79624,1135628,0
+DD.US,D,19781212,000000,0.79624,0.800374,0.780023,0.784195,929655,0
+DD.US,D,19781213,000000,0.784195,0.792381,0.780023,0.784195,990886,0
+DD.US,D,19781214,000000,0.784195,0.788174,0.775971,0.784195,1859308,0
+DD.US,D,19781215,000000,0.784195,0.784195,0.767938,0.771876,1395042,0
+DD.US,D,19781218,000000,0.767938,0.767938,0.751877,0.755774,1907189,0
+DD.US,D,19781219,000000,0.755774,0.784195,0.755774,0.771876,1291501,0
+DD.US,D,19781220,000000,0.771876,0.775971,0.767938,0.775971,1742407,0
+DD.US,D,19781221,000000,0.775971,0.775971,0.759827,0.763762,1475198,0
+DD.US,D,19781222,000000,0.771876,0.792381,0.767938,0.784195,1148980,0
+DD.US,D,19781226,000000,0.784195,0.79624,0.771876,0.79624,898480,0
+DD.US,D,19781227,000000,0.788174,0.788174,0.755774,0.784195,1525307,0
+DD.US,D,19781228,000000,0.784195,0.792381,0.780023,0.788174,1655572,0
+DD.US,D,19781229,000000,0.788174,0.788174,0.763762,0.763762,1165690,0
+DD.US,D,19790102,000000,0.763762,0.784195,0.763762,0.771876,941895,0
+DD.US,D,19790103,000000,0.775971,0.79624,0.775971,0.784195,1000918,0
+DD.US,D,19790104,000000,0.784195,0.800374,0.780023,0.780023,4514673,0
+DD.US,D,19790105,000000,0.780023,0.792381,0.780023,0.784195,1162347,0
+DD.US,D,19790108,000000,0.784195,0.784195,0.767938,0.775971,908502,0
+DD.US,D,19790109,000000,0.775971,0.79624,0.775971,0.784195,2978240,0
+DD.US,D,19790110,000000,0.784195,0.788174,0.775971,0.775971,1324900,0
+DD.US,D,19790111,000000,0.775971,0.804387,0.775971,0.804387,1653335,0
+DD.US,D,19790112,000000,0.804387,0.820608,0.800374,0.808367,1851518,0
+DD.US,D,19790115,000000,0.808367,0.836786,0.808367,0.836786,2368113,0
+DD.US,D,19790116,000000,0.836786,0.852883,0.800374,0.820608,2714373,0
+DD.US,D,19790117,000000,0.820608,0.836786,0.812382,0.836786,1451819,0
+DD.US,D,19790118,000000,0.836786,0.868941,0.832496,0.864888,2957088,0
+DD.US,D,19790119,000000,0.860876,0.860876,0.844817,0.852883,1632195,0
+DD.US,D,19790122,000000,0.852883,0.860876,0.844817,0.857096,1496367,0
+DD.US,D,19790123,000000,0.857096,0.873156,0.852883,0.868941,2178854,0
+DD.US,D,19790124,000000,0.868941,0.885085,0.857096,0.860876,2910319,0
+DD.US,D,19790125,000000,0.860876,0.873156,0.852883,0.857096,1157896,0
+DD.US,D,19790126,000000,0.857096,0.864888,0.852883,0.857096,1867098,0
+DD.US,D,19790129,000000,0.857096,0.860876,0.848716,0.848716,887347,0
+DD.US,D,19790130,000000,0.848716,0.857096,0.836786,0.844817,1716808,0
+DD.US,D,19790131,000000,0.840492,0.840492,0.79624,0.816477,1221361,0
+DD.US,D,19790201,000000,0.816477,0.820608,0.808367,0.816477,1511948,0
+DD.US,D,19790202,000000,0.816477,0.816477,0.79624,0.79624,1348277,0
+DD.US,D,19790205,000000,0.792381,0.792381,0.771876,0.792381,1795855,0
+DD.US,D,19790206,000000,0.792381,0.800374,0.784195,0.792381,1255873,0
+DD.US,D,19790207,000000,0.788174,0.788174,0.763762,0.771876,2894744,0
+DD.US,D,19790208,000000,0.771876,0.788174,0.771876,0.788174,1749083,0
+DD.US,D,19790209,000000,0.788174,0.79624,0.784195,0.792381,925201,0
+DD.US,D,19790212,000000,0.792381,0.808367,0.784195,0.804387,1004250,0
+DD.US,D,19790213,000000,0.816477,0.828521,0.816477,0.824389,1132293,0
+DD.US,D,19790214,000000,0.824389,0.832496,0.804387,0.816477,1094442,0
+DD.US,D,19790215,000000,0.812382,0.812382,0.788174,0.792381,1881568,0
+DD.US,D,19790216,000000,0.792381,0.800374,0.788174,0.792381,832791,0
+DD.US,D,19790220,000000,0.792381,0.808367,0.788174,0.808367,1058809,0
+DD.US,D,19790221,000000,0.808367,0.824389,0.808367,0.812382,1069940,0
+DD.US,D,19790222,000000,0.808367,0.808367,0.784195,0.784195,2069740,0
+DD.US,D,19790223,000000,0.784195,0.792381,0.763762,0.771876,1898283,0
+DD.US,D,19790226,000000,0.771876,0.780023,0.763762,0.775971,833914,0
+DD.US,D,19790227,000000,0.775971,0.775971,0.747629,0.771876,1565385,0
+DD.US,D,19790228,000000,0.771876,0.780023,0.763762,0.780023,993119,0
+DD.US,D,19790301,000000,0.780023,0.784195,0.771876,0.784195,877333,0
+DD.US,D,19790302,000000,0.784195,0.788174,0.775971,0.784195,822772,0
+DD.US,D,19790305,000000,0.788174,0.804387,0.788174,0.792381,970862,0
+DD.US,D,19790306,000000,0.792381,0.800374,0.788174,0.788174,1082188,0
+DD.US,D,19790307,000000,0.788174,0.820608,0.788174,0.812382,1809210,0
+DD.US,D,19790308,000000,0.812382,0.836786,0.812382,0.836786,2338054,0
+DD.US,D,19790309,000000,0.836786,0.848716,0.816477,0.816477,2017405,0
+DD.US,D,19790312,000000,0.816477,0.836786,0.808367,0.836786,1321563,0
+DD.US,D,19790313,000000,0.836786,0.848716,0.832496,0.836786,1289274,0
+DD.US,D,19790314,000000,0.836786,0.844817,0.824389,0.828521,1469635,0
+DD.US,D,19790315,000000,0.828521,0.832496,0.820608,0.824389,751516,0
+DD.US,D,19790316,000000,0.824389,0.832496,0.824389,0.828521,623478,0
+DD.US,D,19790319,000000,0.828521,0.844817,0.824389,0.836786,1538669,0
+DD.US,D,19790320,000000,0.836786,0.840492,0.832496,0.836786,2207792,0
+DD.US,D,19790321,000000,0.836786,0.860876,0.828521,0.857096,4141712,0
+DD.US,D,19790322,000000,0.857096,0.873156,0.771876,0.864888,2714373,0
+DD.US,D,19790323,000000,0.864888,0.873156,0.860876,0.864888,2702122,0
+DD.US,D,19790326,000000,0.877137,0.88914,0.873156,0.885085,2139884,0
+DD.US,D,19790327,000000,0.885085,0.917402,0.885085,0.917402,2643117,0
+DD.US,D,19790328,000000,0.917402,0.917402,0.885085,0.897364,2674290,0
+DD.US,D,19790329,000000,0.897364,0.901187,0.885085,0.893195,1170134,0
+DD.US,D,19790330,000000,0.88914,0.88914,0.868941,0.868941,1095542,0
+DD.US,D,19790402,000000,0.868941,0.868941,0.840492,0.844817,2038565,0
+DD.US,D,19790403,000000,0.844817,0.873156,0.840492,0.873156,1780265,0
+DD.US,D,19790404,000000,0.873156,0.893195,0.873156,0.877137,1982906,0
+DD.US,D,19790405,000000,0.877137,0.897364,0.873156,0.893195,1567611,0
+DD.US,D,19790406,000000,0.893195,0.901187,0.885085,0.885085,1568735,0
+DD.US,D,19790409,000000,0.885085,0.885085,0.877137,0.877137,1409512,0
+DD.US,D,19790410,000000,0.877137,0.885085,0.868941,0.877137,1642209,0
+DD.US,D,19790411,000000,0.877137,0.88914,0.877137,0.877137,1525307,0
+DD.US,D,19790412,000000,0.873156,0.873156,0.864888,0.873156,1894940,0
+DD.US,D,19790416,000000,0.868941,0.868941,0.852883,0.852883,1075503,0
+DD.US,D,19790417,000000,0.852883,0.864888,0.840492,0.844817,2107594,0
+DD.US,D,19790418,000000,0.844817,0.852883,0.836786,0.836786,889584,0
+DD.US,D,19790419,000000,0.836786,0.844817,0.828521,0.828521,1349395,0
+DD.US,D,19790420,000000,0.828521,0.832496,0.816477,0.824389,946356,0
+DD.US,D,19790423,000000,0.824389,0.836786,0.824389,0.836786,984201,0
+DD.US,D,19790424,000000,0.836786,0.836786,0.820608,0.824389,1528642,0
+DD.US,D,19790425,000000,0.824389,0.828521,0.820608,0.828521,1265890,0
+DD.US,D,19790426,000000,0.824389,0.824389,0.816477,0.816477,1024292,0
+DD.US,D,19790427,000000,0.816477,0.820608,0.804387,0.808367,1726821,0
+DD.US,D,19790430,000000,0.808367,0.812382,0.808367,0.808367,1813669,0
+DD.US,D,19790501,000000,0.808367,0.812382,0.804387,0.804387,1405067,0
+DD.US,D,19790502,000000,0.804387,0.804387,0.792381,0.79624,1813669,0
+DD.US,D,19790503,000000,0.79624,0.808367,0.792381,0.800374,2859119,0
+DD.US,D,19790504,000000,0.800374,0.804387,0.784195,0.784195,1541999,0
+DD.US,D,19790507,000000,0.780023,0.780023,0.771876,0.775971,1603244,0
+DD.US,D,19790508,000000,0.775971,0.775971,0.767938,0.775971,1030966,0
+DD.US,D,19790509,000000,0.775971,0.800374,0.775971,0.79624,1472988,0
+DD.US,D,19790510,000000,0.79624,0.800374,0.784195,0.788174,911845,0
+DD.US,D,19790511,000000,0.788174,0.788174,0.780023,0.784195,639074,0
+DD.US,D,19790514,000000,0.784195,0.788174,0.775971,0.775971,797161,0
+DD.US,D,19790515,000000,0.775971,0.784195,0.775971,0.775971,1685633,0
+DD.US,D,19790516,000000,0.775971,0.775971,0.767938,0.771876,1005361,0
+DD.US,D,19790517,000000,0.771876,0.800374,0.767938,0.800374,1641091,0
+DD.US,D,19790518,000000,0.800374,0.808367,0.79624,0.79624,1564277,0
+DD.US,D,19790521,000000,0.79624,0.808367,0.792381,0.808367,1466298,0
+DD.US,D,19790522,000000,0.808367,0.812382,0.800374,0.808367,997560,0
+DD.US,D,19790523,000000,0.808367,0.820608,0.79624,0.79624,1427340,0
+DD.US,D,19790524,000000,0.79624,0.800374,0.788174,0.79624,1054353,0
+DD.US,D,19790525,000000,0.79624,0.79624,0.792381,0.792381,532188,0
+DD.US,D,19790529,000000,0.792381,0.800374,0.792381,0.792381,975299,0
+DD.US,D,19790530,000000,0.792381,0.792381,0.788174,0.788174,1096658,0
+DD.US,D,19790531,000000,0.788174,0.800374,0.784195,0.792381,1173487,0
+DD.US,D,19790601,000000,0.792381,0.800374,0.792381,0.79624,1039878,0
+DD.US,D,19790604,000000,0.79624,0.804387,0.79624,0.804387,845045,0
+DD.US,D,19790605,000000,0.804387,0.812382,0.800374,0.808367,1206881,0
+DD.US,D,19790606,000000,0.808367,0.820608,0.808367,0.816477,1044326,0
+DD.US,D,19790607,000000,0.816477,0.820608,0.804387,0.812382,1607690,0
+DD.US,D,19790608,000000,0.808367,0.808367,0.780023,0.804387,1002024,0
+DD.US,D,19790611,000000,0.804387,0.816477,0.804387,0.816477,1130059,0
+DD.US,D,19790612,000000,0.816477,0.840492,0.812382,0.836786,2820145,0
+DD.US,D,19790613,000000,0.836786,0.844817,0.836786,0.844817,2489469,0
+DD.US,D,19790614,000000,0.844817,0.844817,0.828521,0.836786,3105165,0
+DD.US,D,19790615,000000,0.836786,0.840492,0.828521,0.828521,1525307,0
+DD.US,D,19790618,000000,0.828521,0.836786,0.828521,0.832496,2163258,0
+DD.US,D,19790619,000000,0.832496,0.840492,0.820608,0.836786,1397264,0
+DD.US,D,19790620,000000,0.836786,0.844817,0.836786,0.840492,729240,0
+DD.US,D,19790621,000000,0.840492,0.857096,0.836786,0.852883,1464068,0
+DD.US,D,19790622,000000,0.852883,0.860876,0.852883,0.860876,1332692,0
+DD.US,D,19790625,000000,0.860876,0.860876,0.828521,0.828521,1209105,0
+DD.US,D,19790626,000000,0.828521,0.840492,0.820608,0.820608,1061030,0
+DD.US,D,19790627,000000,0.820608,0.836786,0.820608,0.836786,1647774,0
+DD.US,D,19790628,000000,0.836786,0.840492,0.828521,0.832496,902930,0
+DD.US,D,19790629,000000,0.832496,0.832496,0.812382,0.812382,1151216,0
+DD.US,D,19790702,000000,0.812382,0.816477,0.792381,0.804387,1081071,0
+DD.US,D,19790703,000000,0.808367,0.820608,0.808367,0.812382,1118931,0
+DD.US,D,19790705,000000,0.812382,0.816477,0.808367,0.808367,1066599,0
+DD.US,D,19790706,000000,0.808367,0.832496,0.804387,0.832496,3367916,0
+DD.US,D,19790709,000000,0.832496,0.844817,0.832496,0.836786,1840395,0
+DD.US,D,19790710,000000,0.836786,0.840492,0.824389,0.828521,1577634,0
+DD.US,D,19790711,000000,0.828521,0.828521,0.816477,0.820608,1446260,0
+DD.US,D,19790712,000000,0.820608,0.824389,0.808367,0.812382,1321563,0
+DD.US,D,19790713,000000,0.808367,0.808367,0.800374,0.804387,1030966,0
+DD.US,D,19790716,000000,0.804387,0.808367,0.800374,0.808367,717004,0
+DD.US,D,19790717,000000,0.808367,0.812382,0.784195,0.792381,2226726,0
+DD.US,D,19790718,000000,0.792381,0.808367,0.784195,0.808367,1389478,0
+DD.US,D,19790719,000000,0.808367,0.812382,0.800374,0.812382,2387049,0
+DD.US,D,19790720,000000,0.812382,0.820608,0.808367,0.816477,1341599,0
+DD.US,D,19790723,000000,0.816477,0.820608,0.808367,0.816477,1027621,0
+DD.US,D,19790724,000000,0.816477,0.828521,0.812382,0.816477,757090,0
+DD.US,D,19790725,000000,0.820608,0.844817,0.820608,0.840492,2202233,0
+DD.US,D,19790726,000000,0.840492,0.852883,0.836786,0.848716,3933511,0
+DD.US,D,19790727,000000,0.848716,0.852883,0.840492,0.852883,1307082,0
+DD.US,D,19790730,000000,0.852883,0.873156,0.848716,0.873156,1892716,0
+DD.US,D,19790731,000000,0.873156,0.885085,0.860876,0.881149,2106478,0
+DD.US,D,19790801,000000,0.881149,0.881149,0.873156,0.881149,1409512,0
+DD.US,D,19790802,000000,0.881149,0.897364,0.881149,0.88914,2289062,0
+DD.US,D,19790803,000000,0.885085,0.885085,0.881149,0.885085,880659,0
+DD.US,D,19790806,000000,0.885085,0.88914,0.881149,0.88914,1243620,0
+DD.US,D,19790807,000000,0.88914,0.909294,0.88914,0.909294,2360323,0
+DD.US,D,19790808,000000,0.909294,0.921338,0.905355,0.905355,2202233,0
+DD.US,D,19790809,000000,0.905355,0.905355,0.897364,0.897364,1030966,0
+DD.US,D,19790810,000000,0.897364,0.925552,0.88914,0.917402,1396155,0
+DD.US,D,19790813,000000,0.921338,0.953969,0.921338,0.949839,4397767,0
+DD.US,D,19790814,000000,0.949839,0.953969,0.937712,0.945859,2875802,0
+DD.US,D,19790815,000000,0.945859,0.949839,0.9337,0.949839,2341396,0
+DD.US,D,19790816,000000,0.945859,0.945859,0.921338,0.921338,1955061,0
+DD.US,D,19790817,000000,0.921338,0.9337,0.921338,0.929564,948586,0
+DD.US,D,19790820,000000,0.929564,0.941804,0.925552,0.9337,1388367,0
+DD.US,D,19790821,000000,0.9337,0.945859,0.9337,0.945859,1693424,0
+DD.US,D,19790822,000000,0.945859,0.949839,0.937712,0.945859,1884921,0
+DD.US,D,19790823,000000,0.945859,0.945859,0.937712,0.937712,1000918,0
+DD.US,D,19790824,000000,0.937712,0.941804,0.929564,0.9337,1248081,0
+DD.US,D,19790827,000000,0.9337,0.949839,0.9337,0.941804,946356,0
+DD.US,D,19790828,000000,0.945859,0.953969,0.945859,0.953969,1752420,0
+DD.US,D,19790829,000000,0.953969,0.953969,0.945859,0.949839,1645550,0
+DD.US,D,19790830,000000,0.949839,0.969915,0.945859,0.953969,1055474,0
+DD.US,D,19790831,000000,0.953969,0.96211,0.949839,0.96211,1059911,0
+DD.US,D,19790904,000000,0.96211,0.96211,0.9337,0.9337,1419537,0
+DD.US,D,19790905,000000,0.925552,0.925552,0.917402,0.921338,2451623,0
+DD.US,D,19790906,000000,0.921338,0.925552,0.913505,0.917402,1250301,0
+DD.US,D,19790907,000000,0.917402,0.937712,0.909294,0.9337,1051013,0
+DD.US,D,19790910,000000,0.9337,0.949839,0.9337,0.949839,1179052,0
+DD.US,D,19790911,000000,0.949839,0.969915,0.945859,0.96211,3620642,0
+DD.US,D,19790912,000000,0.96211,0.978021,0.953969,0.969915,3036136,0
+DD.US,D,19790913,000000,0.973977,0.998322,0.973977,0.990284,3914575,0
+DD.US,D,19790914,000000,0.990284,1.01462,0.982329,1.00644,3434716,0
+DD.US,D,19790917,000000,1.00644,1.08319,1.00644,1.00644,2393734,0
+DD.US,D,19790918,000000,1.00644,1.01462,0.990284,1.00227,2064170,0
+DD.US,D,19790919,000000,1.00227,1.02257,0.998322,1.02257,2528439,0
+DD.US,D,19790920,000000,1.02257,1.09546,1.02257,1.02257,5208302,0
+DD.US,D,19790921,000000,1.06287,1.08319,1.06287,1.07919,3258807,0
+DD.US,D,19790924,000000,1.075,1.075,1.04686,1.04686,2271249,0
+DD.US,D,19790925,000000,1.04686,1.06718,1.02662,1.05489,2276826,0
+DD.US,D,19790926,000000,1.05489,1.075,1.05489,1.05489,2026306,0
+DD.US,D,19790927,000000,1.05489,1.05489,1.04289,1.0509,1907189,0
+DD.US,D,19790928,000000,1.0509,1.05489,1.03877,1.03877,1417307,0
+DD.US,D,19791001,000000,1.03471,1.03471,1.02257,1.03471,1786937,0
+DD.US,D,19791002,000000,1.03471,1.05489,1.02662,1.0509,1860423,0
+DD.US,D,19791003,000000,1.0509,1.05903,1.04686,1.0509,3106276,0
+DD.US,D,19791004,000000,1.0509,1.05489,1.04289,1.0509,1676724,0
+DD.US,D,19791005,000000,1.0509,1.07112,1.0509,1.0509,2551823,0
+DD.US,D,19791008,000000,1.0509,1.05489,1.03877,1.04289,1497469,0
+DD.US,D,19791009,000000,1.02662,1.02662,0.990284,0.998322,2902524,0
+DD.US,D,19791010,000000,0.990284,0.990284,0.925552,0.990284,4503551,0
+DD.US,D,19791011,000000,0.990284,0.998322,0.957823,0.986324,2247876,0
+DD.US,D,19791012,000000,0.986324,1.00644,0.96211,0.96211,2125412,0
+DD.US,D,19791015,000000,0.96211,0.966093,0.945859,0.945859,2807894,0
+DD.US,D,19791016,000000,0.945859,0.957823,0.9337,0.937712,2697672,0
+DD.US,D,19791017,000000,0.937712,0.953969,0.913505,0.9337,2403743,0
+DD.US,D,19791018,000000,0.9337,0.941804,0.917402,0.917402,1621051,0
+DD.US,D,19791019,000000,0.917402,0.941804,0.881149,0.88914,2254560,0
+DD.US,D,19791022,000000,0.88914,0.893195,0.860876,0.893195,2351419,0
+DD.US,D,19791023,000000,0.893195,0.897364,0.881149,0.88914,1666696,0
+DD.US,D,19791024,000000,0.88914,0.901187,0.881149,0.88914,1510833,0
+DD.US,D,19791025,000000,0.88914,0.905355,0.88914,0.88914,975299,0
+DD.US,D,19791026,000000,0.897364,0.905355,0.897364,0.905355,1185731,0
+DD.US,D,19791029,000000,0.905355,0.937712,0.901187,0.917402,1196861,0
+DD.US,D,19791030,000000,0.921338,0.957823,0.921338,0.957823,2883611,0
+DD.US,D,19791031,000000,0.957823,0.957823,0.941804,0.945859,1714575,0
+DD.US,D,19791101,000000,0.945859,0.957823,0.929564,0.953969,870648,0
+DD.US,D,19791102,000000,0.953969,0.96211,0.945859,0.949839,1068834,0
+DD.US,D,19791105,000000,0.945859,0.945859,0.929564,0.9337,586745,0
+DD.US,D,19791106,000000,0.9337,0.9337,0.921338,0.921338,598983,0
+DD.US,D,19791107,000000,0.921338,0.921338,0.905355,0.905355,1765795,0
+DD.US,D,19791108,000000,0.905355,0.949839,0.905355,0.937712,965283,0
+DD.US,D,19791109,000000,0.953969,0.978021,0.953969,0.969915,2016291,0
+DD.US,D,19791112,000000,0.969915,0.973977,0.957823,0.969915,777124,0
+DD.US,D,19791113,000000,0.969915,0.982329,0.96211,0.966093,1272575,0
+DD.US,D,19791114,000000,0.966093,0.973977,0.949839,0.966093,4041492,0
+DD.US,D,19791115,000000,0.966093,0.966093,0.953969,0.957823,1076619,0
+DD.US,D,19791116,000000,0.957823,0.96211,0.945859,0.949839,1692300,0
+DD.US,D,19791119,000000,0.949839,0.949839,0.937712,0.945859,1664473,0
+DD.US,D,19791120,000000,0.945859,0.953969,0.941804,0.949839,1764673,0
+DD.US,D,19791121,000000,0.945859,0.945859,0.921338,0.941804,1982906,0
+DD.US,D,19791123,000000,0.941804,0.966093,0.937712,0.96211,1281479,0
+DD.US,D,19791126,000000,0.969915,1.01853,0.969915,1.01853,3515993,0
+DD.US,D,19791127,000000,1.01853,1.02662,1.00644,1.01046,2678745,0
+DD.US,D,19791128,000000,1.01046,1.03085,0.990284,1.02257,2505060,0
+DD.US,D,19791129,000000,1.02257,1.03471,1.01853,1.02257,1997368,0
+DD.US,D,19791130,000000,1.02257,1.02662,1.01046,1.01853,1970652,0
+DD.US,D,19791203,000000,1.01853,1.02257,1.00644,1.00644,1451819,0
+DD.US,D,19791204,000000,1.00644,1.02662,1.00227,1.01853,1328239,0
+DD.US,D,19791205,000000,1.02257,1.03471,1.02257,1.02662,1583195,0
+DD.US,D,19791206,000000,1.02662,1.02662,1.01046,1.02662,1380564,0
+DD.US,D,19791207,000000,1.02662,1.03085,0.990284,0.994387,2031885,0
+DD.US,D,19791210,000000,0.994387,0.998322,0.978021,0.990284,1688965,0
+DD.US,D,19791211,000000,0.994387,1.01853,0.994387,1.01046,2411544,0
+DD.US,D,19791212,000000,1.01046,1.02257,1.00227,1.01462,1913869,0
+DD.US,D,19791213,000000,1.01462,1.02257,1.01046,1.01462,1624394,0
+DD.US,D,19791214,000000,1.01853,1.04289,1.01853,1.04289,1380564,0
+DD.US,D,19791217,000000,1.04289,1.05903,1.03085,1.0509,3158605,0
+DD.US,D,19791218,000000,1.0509,1.0509,1.02257,1.02662,2809005,0
+DD.US,D,19791219,000000,1.02662,1.04686,1.02257,1.04289,1717921,0
+DD.US,D,19791220,000000,1.04289,1.0509,1.03877,1.04686,1937251,0
+DD.US,D,19791221,000000,1.04686,1.0509,1.03877,1.04289,1987349,0
+DD.US,D,19791224,000000,1.0509,1.0509,1.03085,1.0509,870648,0
+DD.US,D,19791226,000000,1.0509,1.05489,1.04289,1.0509,1214673,0
+DD.US,D,19791227,000000,1.0509,1.05489,1.04686,1.05489,1407291,0
+DD.US,D,19791228,000000,1.05489,1.05489,1.03877,1.04686,2000713,0
+DD.US,D,19791231,000000,1.04686,1.04686,1.03471,1.03471,627923,0
+DD.US,D,19800102,000000,1.03471,1.03877,0.998322,1.00227,2149891,0
+DD.US,D,19800103,000000,0.998322,0.998322,0.966093,0.994387,1948384,0
+DD.US,D,19800104,000000,0.994387,1.01046,0.994387,1.01046,4209617,0
+DD.US,D,19800107,000000,1.00644,1.00644,0.994387,0.998322,2033001,0
+DD.US,D,19800108,000000,0.998322,1.03877,0.990284,1.03877,1670039,0
+DD.US,D,19800109,000000,1.04289,1.08709,1.04289,1.05903,5020149,0
+DD.US,D,19800110,000000,1.05903,1.10745,1.05903,1.09143,2639780,0
+DD.US,D,19800111,000000,1.09143,1.13567,1.09143,1.11539,5078037,0
+DD.US,D,19800114,000000,1.11539,1.13168,1.11145,1.1196,2307990,0
+DD.US,D,19800115,000000,1.1196,1.12363,1.10745,1.11539,2582997,0
+DD.US,D,19800116,000000,1.11539,1.1196,1.1033,1.1033,2124293,0
+DD.US,D,19800117,000000,1.1033,1.11145,1.09546,1.1033,1909406,0
+DD.US,D,19800118,000000,1.1033,1.10745,1.09546,1.1033,1242501,0
+DD.US,D,19800121,000000,1.1033,1.11539,1.1033,1.11145,1864885,0
+DD.US,D,19800122,000000,1.11145,1.12749,1.0993,1.0993,4603743,0
+DD.US,D,19800123,000000,1.0993,1.11145,1.09546,1.11145,2295750,0
+DD.US,D,19800124,000000,1.11145,1.1196,1.1033,1.10745,1724595,0
+DD.US,D,19800125,000000,1.10745,1.10745,1.09546,1.09546,1213564,0
+DD.US,D,19800128,000000,1.09546,1.11145,1.00644,1.11145,1684515,0
+DD.US,D,19800129,000000,1.11145,1.11145,1.09546,1.1033,1925005,0
+DD.US,D,19800130,000000,1.1033,1.14787,1.1033,1.14787,2969334,0
+DD.US,D,19800131,000000,1.14787,1.1763,1.0993,1.0993,3422472,0
+DD.US,D,19800201,000000,1.0993,1.1196,1.0993,1.11539,1545350,0
+DD.US,D,19800204,000000,1.11539,1.11539,1.0993,1.0993,1347157,0
+DD.US,D,19800205,000000,1.09546,1.09546,1.07919,1.08319,1470748,0
+DD.US,D,19800206,000000,1.08319,1.09546,1.08319,1.09143,2085321,0
+DD.US,D,19800207,000000,1.09143,1.1033,1.075,1.08319,3979152,0
+DD.US,D,19800208,000000,1.24079,1.25321,1.24079,1.24898,8634112,0
+DD.US,D,19800211,000000,1.2288,1.2288,1.19629,1.19629,10321973,0
+DD.US,D,19800212,000000,1.19629,1.24079,1.18831,1.24079,5901926,0
+DD.US,D,19800213,000000,1.24079,1.26121,1.22458,1.22458,7142221,0
+DD.US,D,19800214,000000,1.22458,1.2288,1.19629,1.19629,3697467,0
+DD.US,D,19800215,000000,1.19629,1.20038,1.14383,1.16414,3063965,0
+DD.US,D,19800219,000000,1.16414,1.18431,1.1519,1.18011,2597467,0
+DD.US,D,19800220,000000,1.18431,1.2288,1.18431,1.22458,2383718,0
+DD.US,D,19800221,000000,1.2208,1.2208,1.18011,1.18011,4751828,0
+DD.US,D,19800222,000000,1.18011,1.18431,1.15618,1.15992,2177743,0
+DD.US,D,19800225,000000,1.15992,1.15992,1.14383,1.15618,3154155,0
+DD.US,D,19800226,000000,1.15618,1.16796,1.13973,1.15618,1916091,0
+DD.US,D,19800227,000000,1.15618,1.15618,1.1196,1.1196,2629766,0
+DD.US,D,19800228,000000,1.1196,1.13973,1.11539,1.12749,2724403,0
+DD.US,D,19800229,000000,1.12749,1.13168,1.11145,1.12749,3793217,0
+DD.US,D,19800303,000000,1.12363,1.12363,1.08319,1.08709,2623079,0
+DD.US,D,19800304,000000,1.08709,1.0993,1.07112,1.09546,2643117,0
+DD.US,D,19800305,000000,1.09546,1.10745,1.07112,1.07112,1912745,0
+DD.US,D,19800306,000000,1.07112,1.07919,1.04289,1.05489,2300198,0
+DD.US,D,19800307,000000,1.05489,1.06718,1.03877,1.04686,2646460,0
+DD.US,D,19800310,000000,1.04686,1.06718,1.03877,1.06287,1675603,0
+DD.US,D,19800311,000000,1.06287,1.07919,1.05489,1.05903,2591902,0
+DD.US,D,19800312,000000,1.05903,1.06718,1.02257,1.03471,2890283,0
+DD.US,D,19800313,000000,1.03471,1.04686,1.01853,1.01853,1668925,0
+DD.US,D,19800314,000000,1.01853,1.02257,1.00227,1.01462,3548279,0
+DD.US,D,19800317,000000,1.01462,1.02257,1.00644,1.00644,1541999,0
+DD.US,D,19800318,000000,1.00644,1.02662,0.998322,1.01853,2056378,0
+DD.US,D,19800319,000000,1.01853,1.04289,1.01853,1.03085,1418420,0
+DD.US,D,19800320,000000,1.03085,1.03471,0.998322,1.00227,1240282,0
+DD.US,D,19800321,000000,1.00227,1.00227,0.969915,0.978021,1693424,0
+DD.US,D,19800324,000000,0.969915,0.969915,0.949839,0.953969,1357187,0
+DD.US,D,19800325,000000,0.966093,0.969915,0.949839,0.953969,2169938,0
+DD.US,D,19800326,000000,0.957823,0.998322,0.957823,0.966093,1804755,0
+DD.US,D,19800327,000000,0.96211,0.96211,0.921338,0.96211,2259011,0
+DD.US,D,19800328,000000,0.969915,1.01462,0.969915,1.00644,1788055,0
+DD.US,D,19800331,000000,1.00644,1.01853,0.994387,1.01853,1577634,0
+DD.US,D,19800401,000000,1.01853,1.01853,1.00227,1.00644,1654450,0
+DD.US,D,19800402,000000,1.00644,1.01046,0.978021,0.994387,2044123,0
+DD.US,D,19800403,000000,0.994387,0.994387,0.986324,0.994387,1113362,0
+DD.US,D,19800407,000000,0.982329,0.982329,0.945859,0.945859,2323587,0
+DD.US,D,19800408,000000,0.945859,0.973977,0.945859,0.973977,1775811,0
+DD.US,D,19800409,000000,0.978021,1.01853,0.978021,1.01853,1482994,0
+DD.US,D,19800410,000000,1.01853,1.03471,1.01046,1.02257,1940588,0
+DD.US,D,19800411,000000,1.02257,1.03471,1.01853,1.02257,870648,0
+DD.US,D,19800414,000000,1.01853,1.01853,1.00227,1.00227,1279242,0
+DD.US,D,19800415,000000,1.00227,1.01853,1.00227,1.01046,1432896,0
+DD.US,D,19800416,000000,1.01046,1.01853,0.986324,0.986324,1909406,0
+DD.US,D,19800417,000000,0.986324,1.01462,0.982329,1.01046,1163471,0
+DD.US,D,19800418,000000,1.01046,1.01853,0.982329,0.986324,2594130,0
+DD.US,D,19800421,000000,0.986324,0.986324,0.949839,0.957823,1524190,0
+DD.US,D,19800422,000000,0.969915,1.00227,0.969915,0.994387,2542907,0
+DD.US,D,19800423,000000,1.00227,1.02257,1.00227,1.01853,2202233,0
+DD.US,D,19800424,000000,1.01853,1.04289,1.01462,1.02662,1402832,0
+DD.US,D,19800425,000000,1.02662,1.04686,1.01046,1.03877,1352734,0
+DD.US,D,19800428,000000,1.04289,1.05903,1.04289,1.04686,2016291,0
+DD.US,D,19800429,000000,1.04686,1.05903,1.04686,1.05903,1093318,0
+DD.US,D,19800430,000000,1.05903,1.06718,1.04686,1.05903,2304655,0
+DD.US,D,19800501,000000,1.05903,1.06718,1.03085,1.03471,1726821,0
+DD.US,D,19800502,000000,1.03085,1.03085,1.01462,1.02257,1183500,0
+DD.US,D,19800505,000000,1.02257,1.03471,1.01853,1.03085,1043217,0
+DD.US,D,19800506,000000,1.03085,1.03085,1.02257,1.02662,1373894,0
+DD.US,D,19800507,000000,1.02662,1.04289,1.02257,1.03471,1128949,0
+DD.US,D,19800508,000000,1.03471,1.04289,1.02662,1.03085,1338259,0
+DD.US,D,19800509,000000,1.03085,1.03471,1.01462,1.01853,1801425,0
+DD.US,D,19800512,000000,1.01853,1.02662,1.01046,1.02257,939680,0
+DD.US,D,19800513,000000,1.02257,1.04289,1.01853,1.03877,1839266,0
+DD.US,D,19800514,000000,1.03877,1.04686,1.03471,1.03471,2216706,0
+DD.US,D,19800515,000000,1.03471,1.03877,1.02662,1.03471,1201318,0
+DD.US,D,19800516,000000,1.03471,1.03877,1.01853,1.03471,828338,0
+DD.US,D,19800519,000000,1.03471,1.04686,1.02662,1.04289,1459615,0
+DD.US,D,19800520,000000,1.04289,1.05489,1.03877,1.04289,1809210,0
+DD.US,D,19800521,000000,1.04289,1.04289,1.03471,1.03877,1395042,0
+DD.US,D,19800522,000000,1.04289,1.075,1.04289,1.07112,1474101,0
+DD.US,D,19800523,000000,1.07919,1.1519,1.07919,1.13567,5099199,0
+DD.US,D,19800527,000000,1.13567,1.14383,1.1196,1.12749,2033001,0
+DD.US,D,19800528,000000,1.12749,1.13567,1.11145,1.13567,1038765,0
+DD.US,D,19800529,000000,1.13168,1.13168,1.0993,1.1033,1865998,0
+DD.US,D,19800530,000000,1.1033,1.11539,1.08709,1.11539,1662253,0
+DD.US,D,19800602,000000,1.11539,1.13168,1.0993,1.10745,1941694,0
+DD.US,D,19800603,000000,1.10745,1.12363,1.0993,1.10745,1666696,0
+DD.US,D,19800604,000000,1.10745,1.13973,1.1033,1.13973,1963962,0
+DD.US,D,19800605,000000,1.13973,1.16414,1.09546,1.1033,4384419,0
+DD.US,D,19800606,000000,1.1033,1.11145,1.06287,1.075,3385733,0
+DD.US,D,19800609,000000,1.075,1.15618,1.075,1.08319,2197772,0
+DD.US,D,19800610,000000,1.08319,1.1033,1.08319,1.09546,2356988,0
+DD.US,D,19800611,000000,1.09546,1.10745,1.09546,1.1033,2071959,0
+DD.US,D,19800612,000000,1.1033,1.1196,1.0993,1.1033,2483905,0
+DD.US,D,19800613,000000,1.10745,1.13168,1.10745,1.12363,1456267,0
+DD.US,D,19800616,000000,1.12363,1.14383,1.1196,1.13973,3148580,0
+DD.US,D,19800617,000000,1.13973,1.1519,1.13567,1.13567,1588771,0
+DD.US,D,19800618,000000,1.13567,1.13973,1.12749,1.13567,2279048,0
+DD.US,D,19800619,000000,1.13567,1.13567,1.1196,1.1196,1092204,0
+DD.US,D,19800620,000000,1.1196,1.12749,1.10745,1.12749,2047464,0
+DD.US,D,19800623,000000,1.12749,1.13567,1.1196,1.12749,1369439,0
+DD.US,D,19800624,000000,1.13567,1.13567,1.1196,1.12749,1056579,0
+DD.US,D,19800625,000000,1.12749,1.1519,1.12749,1.1519,2341396,0
+DD.US,D,19800626,000000,1.1519,1.1519,1.13973,1.14787,1771356,0
+DD.US,D,19800627,000000,1.14383,1.14383,1.12363,1.13567,1741302,0
+DD.US,D,19800630,000000,1.12749,1.12749,1.10745,1.11145,2516193,0
+DD.US,D,19800701,000000,1.11145,1.11145,1.08319,1.08709,1594333,0
+DD.US,D,19800702,000000,1.08709,1.11145,1.07919,1.10745,2804560,0
+DD.US,D,19800703,000000,1.10745,1.10745,1.08709,1.0993,2980464,0
+DD.US,D,19800707,000000,1.09546,1.09546,1.075,1.08709,2096461,0
+DD.US,D,19800708,000000,1.08709,1.09546,1.075,1.07919,1741302,0
+DD.US,D,19800709,000000,1.07919,1.09143,1.06718,1.07112,2627532,0
+DD.US,D,19800710,000000,1.07112,1.07112,1.05489,1.05489,2393734,0
+DD.US,D,19800711,000000,1.05489,1.08319,1.04686,1.06718,2012959,0
+DD.US,D,19800714,000000,1.06718,1.12363,1.05903,1.11539,1829252,0
+DD.US,D,19800715,000000,1.1196,1.14383,1.1196,1.1196,2526218,0
+DD.US,D,19800716,000000,1.1196,1.13168,1.0993,1.11539,1873783,0
+DD.US,D,19800717,000000,1.11539,1.16796,1.0993,1.14383,2941499,0
+DD.US,D,19800718,000000,1.14383,1.15618,1.1196,1.12363,3282182,0
+DD.US,D,19800721,000000,1.12363,1.13567,1.1196,1.12363,3600611,0
+DD.US,D,19800722,000000,1.13973,1.15992,1.13973,1.14787,4575906,0
+DD.US,D,19800723,000000,1.1519,1.18011,1.1519,1.16414,1761343,0
+DD.US,D,19800724,000000,1.16414,1.1763,1.15618,1.16414,1059911,0
+DD.US,D,19800725,000000,1.15992,1.15992,1.14787,1.1519,2849089,0
+DD.US,D,19800728,000000,1.1519,1.15618,1.14787,1.15618,1209105,0
+DD.US,D,19800729,000000,1.15618,1.1763,1.1519,1.17228,1580973,0
+DD.US,D,19800730,000000,1.1763,1.19629,1.1763,1.1763,3112958,0
+DD.US,D,19800731,000000,1.1763,1.20456,1.15992,1.20456,1513068,0
+DD.US,D,19800801,000000,1.19629,1.19629,1.16796,1.18011,1285942,0
+DD.US,D,19800804,000000,1.18011,1.19629,1.16796,1.19629,1981782,0
+DD.US,D,19800805,000000,1.19629,1.19629,1.17228,1.1763,1932790,0
+DD.US,D,19800806,000000,1.1763,1.18831,1.15992,1.18011,3374596,0
+DD.US,D,19800807,000000,1.18431,1.21261,1.18431,1.21261,3484816,0
+DD.US,D,19800808,000000,1.21261,1.22458,1.20869,1.21261,2282393,0
+DD.US,D,19800811,000000,1.21261,1.2327,1.21261,1.2327,1459615,0
+DD.US,D,19800812,000000,1.2327,1.23676,1.21648,1.2208,1951714,0
+DD.US,D,19800813,000000,1.21648,1.21648,1.20038,1.20038,1971765,0
+DD.US,D,19800814,000000,1.20038,1.2288,1.19629,1.22458,1472988,0
+DD.US,D,19800815,000000,1.22458,1.24484,1.2208,1.24484,2234519,0
+DD.US,D,19800818,000000,1.24079,1.24079,1.22458,1.22458,2708802,0
+DD.US,D,19800819,000000,1.22458,1.22458,1.20869,1.21648,1861543,0
+DD.US,D,19800820,000000,1.21648,1.23676,1.21261,1.2288,1189066,0
+DD.US,D,19800821,000000,1.2288,1.24898,1.22458,1.24484,2281274,0
+DD.US,D,19800822,000000,1.24484,1.26121,1.24484,1.24898,1810326,0
+DD.US,D,19800825,000000,1.24898,1.25321,1.2288,1.2327,1420650,0
+DD.US,D,19800826,000000,1.22458,1.22458,1.19629,1.19629,1907189,0
+DD.US,D,19800827,000000,1.18831,1.18831,1.15618,1.15992,3582798,0
+DD.US,D,19800828,000000,1.15992,1.15992,1.14383,1.14383,2181078,0
+DD.US,D,19800829,000000,1.14383,1.15618,1.13973,1.1519,3199789,0
+DD.US,D,19800902,000000,1.1519,1.18011,1.1519,1.17228,1565385,0
+DD.US,D,19800903,000000,1.17228,1.19629,1.17228,1.18831,1822572,0
+DD.US,D,19800904,000000,1.18831,1.20869,1.15992,1.16414,2693226,0
+DD.US,D,19800905,000000,1.15992,1.15992,1.14787,1.1519,1784715,0
+DD.US,D,19800908,000000,1.1519,1.15618,1.13567,1.13567,1236953,0
+DD.US,D,19800909,000000,1.13567,1.17228,1.13567,1.16414,871764,0
+DD.US,D,19800910,000000,1.16414,1.19245,1.16414,1.1763,2530671,0
+DD.US,D,19800911,000000,1.1763,1.19629,1.17228,1.18831,2090889,0
+DD.US,D,19800912,000000,1.18831,1.20038,1.18431,1.18431,1691196,0
+DD.US,D,19800915,000000,1.18431,1.18831,1.1763,1.18831,1381677,0
+DD.US,D,19800916,000000,1.18831,1.20038,1.15992,1.16414,2675398,0
+DD.US,D,19800917,000000,1.16414,1.18011,1.15992,1.1763,4591494,0
+DD.US,D,19800918,000000,1.1763,1.20869,1.16796,1.16796,2399297,0
+DD.US,D,19800919,000000,1.16796,1.18431,1.15992,1.18011,3835532,0
+DD.US,D,19800922,000000,1.18011,1.19245,1.17228,1.19245,2309112,0
+DD.US,D,19800923,000000,1.19245,1.19245,1.1519,1.15992,2069740,0
+DD.US,D,19800924,000000,1.17228,1.18431,1.1519,1.18011,2547365,0
+DD.US,D,19800925,000000,1.18011,1.19629,1.15992,1.16414,1378337,0
+DD.US,D,19800926,000000,1.16414,1.17228,1.15618,1.16414,1596570,0
+DD.US,D,19800929,000000,1.15618,1.15618,1.13168,1.13168,2088667,0
+DD.US,D,19800930,000000,1.13168,1.14787,1.12749,1.14383,1590993,0
+DD.US,D,19801001,000000,1.14383,1.15618,1.12749,1.1519,1510833,0
+DD.US,D,19801002,000000,1.14787,1.14787,1.12363,1.14787,1164576,0
+DD.US,D,19801003,000000,1.14787,1.15618,1.13168,1.13567,1078838,0
+DD.US,D,19801006,000000,1.13567,1.15992,1.12749,1.1519,2183305,0
+DD.US,D,19801007,000000,1.15618,1.16796,1.15618,1.15992,1762444,0
+DD.US,D,19801008,000000,1.15992,1.1763,1.15618,1.15992,2367002,0
+DD.US,D,19801009,000000,1.15992,1.15992,1.12749,1.12749,1667812,0
+DD.US,D,19801010,000000,1.12749,1.13567,1.11539,1.1196,3490390,0
+DD.US,D,19801013,000000,1.1196,1.13168,1.11145,1.12749,1488558,0
+DD.US,D,19801014,000000,1.12749,1.13168,1.1033,1.12363,3988063,0
+DD.US,D,19801015,000000,1.12363,1.12749,1.10745,1.12363,2078640,0
+DD.US,D,19801016,000000,1.12363,1.14787,1.09143,1.09143,2020755,0
+DD.US,D,19801017,000000,1.09143,1.0993,1.06718,1.09143,4453437,0
+DD.US,D,19801020,000000,1.08319,1.08319,1.0509,1.075,3708605,0
+DD.US,D,19801021,000000,1.07112,1.07112,1.03085,1.03877,6018820,0
+DD.US,D,19801022,000000,1.03877,1.04289,1.02257,1.03471,6042215,0
+DD.US,D,19801023,000000,1.03471,1.0509,1.02662,1.04289,5513365,0
+DD.US,D,19801024,000000,1.04289,1.08709,1.03877,1.08319,3199789,0
+DD.US,D,19801027,000000,1.08319,1.09143,1.05903,1.05903,1744626,0
+DD.US,D,19801028,000000,1.05903,1.07112,1.05489,1.06287,1501922,0
+DD.US,D,19801029,000000,1.06287,1.08319,1.05489,1.06718,2348081,0
+DD.US,D,19801030,000000,1.075,1.09143,1.075,1.075,2203346,0
+DD.US,D,19801031,000000,1.075,1.09143,1.07112,1.08319,1536436,0
+DD.US,D,19801103,000000,1.08319,1.08319,1.05903,1.06718,2688763,0
+DD.US,D,19801105,000000,1.08319,1.1196,1.08319,1.09143,5280673,0
+DD.US,D,19801106,000000,1.09143,1.0993,1.03471,1.03877,3894539,0
+DD.US,D,19801107,000000,1.03877,1.075,1.03471,1.06287,1722374,0
+DD.US,D,19801110,000000,1.06718,1.11539,1.06718,1.11539,2341396,0
+DD.US,D,19801111,000000,1.1196,1.14383,1.1196,1.13168,2390392,0
+DD.US,D,19801112,000000,1.13973,1.17228,1.13973,1.17228,2821259,0
+DD.US,D,19801113,000000,1.17228,1.2208,1.16414,1.21648,4677233,0
+DD.US,D,19801114,000000,1.20869,1.20869,1.09143,1.18831,2711026,0
+DD.US,D,19801117,000000,1.18831,1.19629,1.15992,1.19245,2146567,0
+DD.US,D,19801118,000000,1.19245,1.2288,1.18431,1.18431,3265488,0
+DD.US,D,19801119,000000,1.18431,1.18831,1.16414,1.16414,2139884,0
+DD.US,D,19801120,000000,1.16414,1.21261,1.15992,1.20456,1614367,0
+DD.US,D,19801121,000000,1.20038,1.20038,1.1763,1.1763,1841496,0
+DD.US,D,19801124,000000,1.1763,1.1763,1.15992,1.16796,1104448,0
+DD.US,D,19801125,000000,1.16796,1.18431,1.14787,1.14787,1901621,0
+DD.US,D,19801126,000000,1.14787,1.18011,1.14787,1.15992,2480568,0
+DD.US,D,19801128,000000,1.15618,1.15618,1.14383,1.1519,1358298,0
+DD.US,D,19801201,000000,1.1519,1.1519,1.1033,1.10745,1870441,0
+DD.US,D,19801202,000000,1.10745,1.13168,1.10745,1.13168,2099804,0
+DD.US,D,19801203,000000,1.13168,1.13168,1.11539,1.11539,1559816,0
+DD.US,D,19801204,000000,1.11539,1.12363,1.11145,1.11145,1704548,0
+DD.US,D,19801205,000000,1.1033,1.1033,1.07112,1.07112,2754457,0
+DD.US,D,19801208,000000,1.07112,1.0993,1.06287,1.07112,2018529,0
+DD.US,D,19801209,000000,1.07112,1.075,1.0509,1.05903,2764471,0
+DD.US,D,19801210,000000,1.05903,1.07919,1.03471,1.03471,2522878,0
+DD.US,D,19801211,000000,1.03471,1.04686,1.01046,1.03471,4034820,0
+DD.US,D,19801212,000000,1.03471,1.06287,1.03471,1.04686,1596570,0
+DD.US,D,19801215,000000,1.04686,1.06287,1.04686,1.04686,1298181,0
+DD.US,D,19801216,000000,1.04686,1.05903,1.04289,1.05903,851725,0
+DD.US,D,19801217,000000,1.05903,1.07919,1.05903,1.075,1695652,0
+DD.US,D,19801218,000000,1.075,1.08319,1.05903,1.05903,2098685,0
+DD.US,D,19801219,000000,1.05903,1.06287,1.02662,1.03471,2637559,0
+DD.US,D,19801222,000000,1.03471,1.07112,1.03085,1.07112,2974895,0
+DD.US,D,19801223,000000,1.07112,1.1033,1.07112,1.07919,2763360,0
+DD.US,D,19801224,000000,1.09546,1.09546,1.08319,1.08709,1125606,0
+DD.US,D,19801226,000000,1.09143,1.1033,1.09143,1.1033,674702,0
+DD.US,D,19801229,000000,1.1033,1.11145,1.08319,1.08709,1487452,0
+DD.US,D,19801230,000000,1.08709,1.09546,1.07919,1.08319,1167914,0
+DD.US,D,19801231,000000,1.08319,1.08709,1.06718,1.08709,1150091,0
+DD.US,D,19810102,000000,1.08709,1.11145,1.08709,1.10745,1185731,0
+DD.US,D,19810105,000000,1.13168,1.16414,1.13168,1.16414,2948179,0
+DD.US,D,19810106,000000,1.16414,1.18431,1.15992,1.16796,2904755,0
+DD.US,D,19810107,000000,1.1519,1.1519,1.11539,1.14383,5381984,0
+DD.US,D,19810108,000000,1.14383,1.14787,1.12363,1.13567,2247876,0
+DD.US,D,19810109,000000,1.13567,1.14787,1.12363,1.13567,2326919,0
+DD.US,D,19810112,000000,1.13567,1.1519,1.13168,1.13168,1879352,0
+DD.US,D,19810113,000000,1.13168,1.13168,1.11145,1.11145,3709715,0
+DD.US,D,19810114,000000,1.11145,1.14787,1.11145,1.14383,1311538,0
+DD.US,D,19810115,000000,1.14383,1.18011,1.14383,1.15618,2667618,0
+DD.US,D,19810116,000000,1.15618,1.16414,1.1519,1.15618,915176,0
+DD.US,D,19810119,000000,1.15618,1.17228,1.1519,1.16414,2264577,0
+DD.US,D,19810120,000000,1.16414,1.1763,1.13973,1.14383,2004050,0
+DD.US,D,19810121,000000,1.14383,1.14383,1.12363,1.13567,1877128,0
+DD.US,D,19810122,000000,1.13567,1.14787,1.1196,1.13567,896254,0
+DD.US,D,19810123,000000,1.13567,1.13973,1.1196,1.13168,966398,0
+DD.US,D,19810126,000000,1.13168,1.14383,1.13168,1.14383,1049893,0
+DD.US,D,19810127,000000,1.14383,1.15992,1.13567,1.15618,2441603,0
+DD.US,D,19810128,000000,1.15618,1.1763,1.1519,1.1763,1464068,0
+DD.US,D,19810129,000000,1.1763,1.19245,1.15618,1.15992,3285533,0
+DD.US,D,19810130,000000,1.15992,1.1763,1.15618,1.15992,3088466,0
+DD.US,D,19810202,000000,1.15992,1.16796,1.11539,1.13973,3404652,0
+DD.US,D,19810203,000000,1.13973,1.14787,1.12363,1.13973,3706381,0
+DD.US,D,19810204,000000,1.13973,1.1519,1.13973,1.14787,3065082,0
+DD.US,D,19810205,000000,1.1519,1.18831,1.1519,1.18431,2923687,0
+DD.US,D,19810206,000000,1.18431,1.21261,1.18431,1.20456,2181078,0
+DD.US,D,19810209,000000,1.20456,1.20869,1.19245,1.19629,1230265,0
+DD.US,D,19810210,000000,1.19629,1.20456,1.18831,1.19245,1275904,0
+DD.US,D,19810211,000000,1.19245,1.19629,1.18431,1.18831,916303,0
+DD.US,D,19810212,000000,1.18431,1.18431,1.16414,1.17228,1616606,0
+DD.US,D,19810213,000000,1.17228,1.1763,1.15618,1.16796,565587,0
+DD.US,D,19810217,000000,1.16796,1.17228,1.15992,1.16414,1148980,0
+DD.US,D,19810218,000000,1.16414,1.16796,1.14787,1.1519,5140397,0
+DD.US,D,19810219,000000,1.1519,1.15618,1.13168,1.13973,1869332,0
+DD.US,D,19810220,000000,1.13973,1.14383,1.13168,1.13168,1334920,0
+DD.US,D,19810223,000000,1.13168,1.15992,1.11539,1.14383,5286236,0
+DD.US,D,19810224,000000,1.15992,1.20869,1.15992,1.19245,6162449,0
+DD.US,D,19810225,000000,1.19245,1.26909,1.19245,1.26507,6004363,0
+DD.US,D,19810226,000000,1.26909,1.29744,1.26909,1.27727,5716002,0
+DD.US,D,19810227,000000,1.27727,1.2812,1.24484,1.24898,2827941,0
+DD.US,D,19810302,000000,1.24898,1.25321,1.24079,1.24484,1295962,0
+DD.US,D,19810303,000000,1.24484,1.26121,1.2288,1.2327,1999600,0
+DD.US,D,19810304,000000,1.2327,1.23676,1.21261,1.2327,1918330,0
+DD.US,D,19810305,000000,1.2327,1.23676,1.20869,1.21261,1997368,0
+DD.US,D,19810306,000000,1.21261,1.2288,1.20456,1.22458,1573177,0
+DD.US,D,19810309,000000,1.22458,1.25691,1.20869,1.25321,2823480,0
+DD.US,D,19810310,000000,1.25321,1.26507,1.2327,1.23676,4573687,0
+DD.US,D,19810311,000000,1.23676,1.24898,1.21261,1.2208,2197772,0
+DD.US,D,19810312,000000,1.2208,1.26121,1.2208,1.26121,3787661,0
+DD.US,D,19810313,000000,1.26121,1.27727,1.25321,1.26507,3449194,0
+DD.US,D,19810316,000000,1.26507,1.27727,1.25691,1.27324,2771156,0
+DD.US,D,19810317,000000,1.27324,1.28529,1.26121,1.26121,6320549,0
+DD.US,D,19810318,000000,1.26121,1.2812,1.25321,1.25691,3768720,0
+DD.US,D,19810319,000000,1.25691,1.26121,1.24079,1.24898,1656687,0
+DD.US,D,19810320,000000,1.24898,1.26909,1.24484,1.25321,2866904,0
+DD.US,D,19810323,000000,1.25321,1.26909,1.25321,1.26909,1538669,0
+DD.US,D,19810324,000000,1.26909,1.2812,1.26121,1.26507,3101823,0
+DD.US,D,19810325,000000,1.2812,1.32157,1.26909,1.32157,4015898,0
+DD.US,D,19810326,000000,1.32157,1.33793,1.31367,1.31786,3886733,0
+DD.US,D,19810327,000000,1.31786,1.32157,1.27727,1.28529,1692300,0
+DD.US,D,19810330,000000,1.28529,1.31367,1.2812,1.29744,1972881,0
+DD.US,D,19810331,000000,1.30961,1.33376,1.30961,1.30961,2104248,0
+DD.US,D,19810401,000000,1.30961,1.31786,1.30158,1.30541,816089,0
+DD.US,D,19810402,000000,1.30541,1.31786,1.2812,1.28958,2714373,0
+DD.US,D,19810403,000000,1.27727,1.27727,1.2208,1.23676,6866093,0
+DD.US,D,19810406,000000,1.22458,1.22458,1.20038,1.20456,4336534,0
+DD.US,D,19810407,000000,1.20456,1.22458,1.20456,1.21261,2884722,0
+DD.US,D,19810408,000000,1.21261,1.2208,1.20456,1.20869,2174401,0
+DD.US,D,19810409,000000,1.20869,1.21648,1.20038,1.20869,1793627,0
+DD.US,D,19810410,000000,1.21648,1.24079,1.21648,1.2327,1476312,0
+DD.US,D,19810413,000000,1.2327,1.2327,1.20869,1.20869,1877128,0
+DD.US,D,19810414,000000,1.21261,1.2288,1.21261,1.21648,1903847,0
+DD.US,D,19810415,000000,1.21648,1.2327,1.21648,1.22458,1346047,0
+DD.US,D,19810416,000000,1.22458,1.23676,1.20869,1.2327,2346961,0
+DD.US,D,19810420,000000,1.2327,1.26121,1.2327,1.24484,1739065,0
+DD.US,D,19810421,000000,1.23676,1.23676,1.22458,1.22458,6713565,0
+DD.US,D,19810422,000000,1.22458,1.2327,1.21648,1.22458,3865588,0
+DD.US,D,19810423,000000,1.2327,1.25321,1.2327,1.2327,4031478,0
+DD.US,D,19810424,000000,1.2327,1.26507,1.2327,1.24484,1653335,0
+DD.US,D,19810427,000000,1.24484,1.25321,1.23676,1.24898,1644444,0
+DD.US,D,19810428,000000,1.24898,1.25321,1.2327,1.24079,3092914,0
+DD.US,D,19810429,000000,1.2327,1.2327,1.19245,1.19245,2627532,0
+DD.US,D,19810430,000000,1.19245,1.20456,1.18831,1.19245,2129862,0
+DD.US,D,19810501,000000,1.19245,1.20038,1.17228,1.1763,1926113,0
+DD.US,D,19810504,000000,1.16796,1.16796,1.14787,1.15992,2462752,0
+DD.US,D,19810505,000000,1.15992,1.16414,1.1519,1.15618,1835926,0
+DD.US,D,19810506,000000,1.16414,1.18011,1.16414,1.16414,1579855,0
+DD.US,D,19810507,000000,1.16796,1.18831,1.16796,1.1763,1632195,0
+DD.US,D,19810508,000000,1.1763,1.19245,1.1519,1.15992,1431785,0
+DD.US,D,19810511,000000,1.15992,1.15992,1.12363,1.12749,3731979,0
+DD.US,D,19810512,000000,1.12749,1.14787,1.12749,1.14787,1917211,0
+DD.US,D,19810513,000000,1.14787,1.15992,1.14383,1.14787,2056378,0
+DD.US,D,19810514,000000,1.14787,1.14787,1.13567,1.13973,2127636,0
+DD.US,D,19810515,000000,1.13973,1.14787,1.13168,1.14383,2792309,0
+DD.US,D,19810518,000000,1.14383,1.14787,1.13168,1.13973,3697467,0
+DD.US,D,19810519,000000,1.13973,1.14383,1.11539,1.12363,2035225,0
+DD.US,D,19810520,000000,1.12363,1.12363,1.1033,1.11539,2272373,0
+DD.US,D,19810521,000000,1.11539,1.12363,1.08319,1.08709,2659817,0
+DD.US,D,19810522,000000,1.08709,1.1033,1.08709,1.1033,1754664,0
+DD.US,D,19810526,000000,1.1033,1.12749,1.0993,1.12363,1603244,0
+DD.US,D,19810527,000000,1.12363,1.12363,1.1033,1.1196,2841296,0
+DD.US,D,19810528,000000,1.1196,1.1196,1.1033,1.10745,2167716,0
+DD.US,D,19810529,000000,1.10745,1.11539,1.08709,1.1033,1143413,0
+DD.US,D,19810601,000000,1.1033,1.12363,1.09546,1.1033,3301124,0
+DD.US,D,19810602,000000,1.1033,1.11539,1.09546,1.09546,2345848,0
+DD.US,D,19810603,000000,1.09546,1.10745,1.08709,1.10745,1770240,0
+DD.US,D,19810604,000000,1.1196,1.13567,1.1196,1.12363,2806784,0
+DD.US,D,19810605,000000,1.12363,1.16796,1.12363,1.15618,2107594,0
+DD.US,D,19810608,000000,1.15618,1.17228,1.14787,1.1519,1461841,0
+DD.US,D,19810609,000000,1.14787,1.14787,1.1196,1.12363,2306882,0
+DD.US,D,19810610,000000,1.12363,1.13567,1.1196,1.1196,3098485,0
+DD.US,D,19810611,000000,1.1196,1.13168,1.1033,1.1196,4578146,0
+DD.US,D,19810612,000000,1.1196,1.14787,1.1196,1.14787,4153956,0
+DD.US,D,19810615,000000,1.15618,1.1763,1.15618,1.15992,2891403,0
+DD.US,D,19810616,000000,1.15992,1.1763,1.13973,1.13973,4583709,0
+DD.US,D,19810617,000000,1.13973,1.15618,1.13567,1.1519,1238059,0
+DD.US,D,19810618,000000,1.1519,1.15618,1.13567,1.13567,1218024,0
+DD.US,D,19810619,000000,1.13567,1.16796,1.13567,1.16414,1351619,0
+DD.US,D,19810622,000000,1.16414,1.1763,1.14787,1.14787,2184415,0
+DD.US,D,19810623,000000,1.14787,1.16796,1.14383,1.16796,1683404,0
+DD.US,D,19810624,000000,1.18431,1.18431,1.15618,1.15992,1786937,0
+DD.US,D,19810625,000000,1.15992,1.18431,1.15618,1.16414,1354958,0
+DD.US,D,19810626,000000,1.15992,1.1763,1.15992,1.17228,1501922,0
+DD.US,D,19810629,000000,1.17228,1.17228,1.16414,1.16414,1528642,0
+DD.US,D,19810630,000000,1.16414,1.16796,1.14383,1.1519,2185528,0
+DD.US,D,19810701,000000,1.14383,1.14383,1.10745,1.11145,2737755,0
+DD.US,D,19810702,000000,1.10745,1.10745,1.0993,1.1033,1897173,0
+DD.US,D,19810706,000000,1.0993,1.0993,1.075,1.07919,2248987,0
+DD.US,D,19810707,000000,1.07919,1.09143,1.0509,1.07112,2282393,0
+DD.US,D,19810708,000000,1.07112,1.08319,1.0509,1.07112,2645341,0
+DD.US,D,19810709,000000,1.07112,1.07919,1.06287,1.06287,3174194,0
+DD.US,D,19810710,000000,1.06287,1.075,1.06287,1.075,2039678,0
+DD.US,D,19810713,000000,1.075,1.075,1.06287,1.06287,1269235,0
+DD.US,D,19810714,000000,1.06287,1.06718,1.04686,1.0509,1344933,0
+DD.US,D,19810715,000000,1.0509,1.06287,1.0509,1.05903,3475915,0
+DD.US,D,19810716,000000,1.05903,1.075,1.05903,1.075,1655572,0
+DD.US,D,19810717,000000,1.075,1.08319,1.07112,1.08319,1042104,0
+DD.US,D,19810720,000000,1.07919,1.07919,1.06718,1.07919,1702329,0
+DD.US,D,19810721,000000,1.07919,1.07919,1.06287,1.075,1653335,0
+DD.US,D,19810722,000000,1.075,1.08319,1.06287,1.06718,1541999,0
+DD.US,D,19810723,000000,1.06718,1.07112,1.05903,1.06287,1480768,0
+DD.US,D,19810724,000000,1.06287,1.09546,1.06287,1.07919,1356077,0
+DD.US,D,19810727,000000,1.07919,1.09546,1.07919,1.09143,928542,0
+DD.US,D,19810728,000000,1.09143,1.09143,1.07112,1.07112,1556478,0
+DD.US,D,19810729,000000,1.07112,1.08319,1.06718,1.06718,1170134,0
+DD.US,D,19810730,000000,1.06718,1.07919,1.05903,1.07919,2118727,0
+DD.US,D,19810731,000000,1.07919,1.09546,1.07919,1.08319,1655572,0
+DD.US,D,19810803,000000,1.08319,1.08319,1.06287,1.07112,2019639,0
+DD.US,D,19810804,000000,1.07112,1.08319,1.06718,1.08319,1853749,0
+DD.US,D,19810805,000000,1.08319,1.09143,1.07112,1.07112,1390591,0
+DD.US,D,19810806,000000,1.07112,1.08319,1.07112,1.07919,1977331,0
+DD.US,D,19810807,000000,1.07919,1.09143,1.07112,1.07112,1318217,0
+DD.US,D,19810810,000000,1.07112,1.08319,1.07112,1.07919,989777,0
+DD.US,D,19810811,000000,1.07919,1.10745,1.07919,1.0993,4646053,0
+DD.US,D,19810812,000000,1.0993,1.1033,1.08319,1.09143,1319328,0
+DD.US,D,19810813,000000,1.09143,1.0993,1.08319,1.08319,1183500,0
+DD.US,D,19810814,000000,1.08319,1.1033,1.07112,1.07112,1315988,0
+DD.US,D,19810817,000000,1.07112,1.07112,1.05903,1.05903,2028551,0
+DD.US,D,19810818,000000,1.05903,1.06287,1.0509,1.05903,2184415,0
+DD.US,D,19810819,000000,1.05903,1.06718,1.05489,1.06287,1302636,0
+DD.US,D,19810820,000000,1.06287,1.07112,1.05489,1.05903,1213564,0
+DD.US,D,19810821,000000,1.05903,1.06287,1.04686,1.04686,580058,0
+DD.US,D,19810824,000000,1.04686,1.0509,1.01853,1.02257,2283495,0
+DD.US,D,19810825,000000,1.02257,1.02257,1.00227,1.01462,2780072,0
+DD.US,D,19810826,000000,1.01462,1.01462,0.973977,0.982329,4497968,0
+DD.US,D,19810827,000000,0.982329,0.986324,0.949839,0.953969,3939076,0
+DD.US,D,19810828,000000,0.953969,0.957823,0.945859,0.953969,2090889,0
+DD.US,D,19810831,000000,0.953969,0.973977,0.937712,0.953969,2033001,0
+DD.US,D,19810901,000000,0.953969,0.982329,0.949839,0.982329,1368317,0
+DD.US,D,19810902,000000,0.982329,0.994387,0.978021,0.986324,1544230,0
+DD.US,D,19810903,000000,0.986324,0.986324,0.921338,0.929564,2569631,0
+DD.US,D,19810904,000000,0.929564,0.941804,0.925552,0.9337,1739065,0
+DD.US,D,19810908,000000,0.929564,0.929564,0.917402,0.929564,1773582,0
+DD.US,D,19810909,000000,0.929564,0.96211,0.925552,0.953969,1407291,0
+DD.US,D,19810910,000000,0.96211,0.990284,0.96211,0.973977,3703046,0
+DD.US,D,19810911,000000,0.973977,0.982329,0.957823,0.978021,2269030,0
+DD.US,D,19810914,000000,0.978021,0.978021,0.949839,0.949839,4021461,0
+DD.US,D,19810915,000000,0.949839,0.966093,0.949839,0.953969,2931479,0
+DD.US,D,19810916,000000,0.953969,0.953969,0.941804,0.945859,2210024,0
+DD.US,D,19810917,000000,0.945859,0.949839,0.921338,0.921338,2554047,0
+DD.US,D,19810918,000000,0.921338,0.957823,0.905355,0.929564,1331577,0
+DD.US,D,19810921,000000,0.929564,0.966093,0.929564,0.937712,1541999,0
+DD.US,D,19810922,000000,0.937712,0.937712,0.901187,0.905355,3258807,0
+DD.US,D,19810923,000000,0.905355,0.905355,0.885085,0.901187,3560537,0
+DD.US,D,19810924,000000,0.913505,0.913505,0.873156,0.885085,3296666,0
+DD.US,D,19810925,000000,0.873156,0.873156,0.857096,0.868941,2341396,0
+DD.US,D,19810928,000000,0.868941,0.901187,0.848716,0.897364,3852226,0
+DD.US,D,19810929,000000,0.897364,0.937712,0.885085,0.885085,3708605,0
+DD.US,D,19810930,000000,0.873156,0.873156,0.836786,0.857096,2134317,0
+DD.US,D,19811001,000000,0.857096,0.909294,0.844817,0.909294,2400412,0
+DD.US,D,19811002,000000,0.909294,0.917402,0.897364,0.909294,2969334,0
+DD.US,D,19811005,000000,0.909294,0.921338,0.901187,0.905355,1894940,0
+DD.US,D,19811006,000000,0.905355,0.909294,0.897364,0.901187,1052129,0
+DD.US,D,19811007,000000,0.901187,0.909294,0.893195,0.905355,1933905,0
+DD.US,D,19811008,000000,0.905355,0.909294,0.897364,0.909294,1624394,0
+DD.US,D,19811009,000000,0.909294,0.917402,0.893195,0.897364,3366795,0
+DD.US,D,19811012,000000,0.897364,0.901187,0.877137,0.893195,1012035,0
+DD.US,D,19811013,000000,0.893195,0.897364,0.873156,0.877137,1059911,0
+DD.US,D,19811014,000000,0.873156,0.873156,0.836786,0.840492,2124293,0
+DD.US,D,19811015,000000,0.840492,0.860876,0.824389,0.860876,1751311,0
+DD.US,D,19811016,000000,0.857096,0.857096,0.836786,0.848716,2790082,0
+DD.US,D,19811019,000000,0.844817,0.844817,0.828521,0.828521,3214275,0
+DD.US,D,19811020,000000,0.828521,0.857096,0.824389,0.852883,3490390,0
+DD.US,D,19811021,000000,0.852883,0.873156,0.848716,0.873156,1500815,0
+DD.US,D,19811022,000000,0.873156,0.893195,0.864888,0.885085,2254560,0
+DD.US,D,19811023,000000,0.885085,0.88914,0.868941,0.885085,3626219,0
+DD.US,D,19811026,000000,0.885085,0.88914,0.868941,0.877137,1985120,0
+DD.US,D,19811027,000000,0.877137,0.885085,0.868941,0.873156,1770240,0
+DD.US,D,19811028,000000,0.873156,0.885085,0.857096,0.864888,1709003,0
+DD.US,D,19811029,000000,0.864888,0.877137,0.860876,0.868941,772676,0
+DD.US,D,19811030,000000,0.868941,0.913505,0.868941,0.913505,2113157,0
+DD.US,D,19811102,000000,0.925552,0.945859,0.925552,0.937712,3247669,0
+DD.US,D,19811103,000000,0.937712,0.96211,0.937712,0.96211,1962856,0
+DD.US,D,19811104,000000,0.96211,0.982329,0.941804,0.945859,2586336,0
+DD.US,D,19811105,000000,0.945859,0.949839,0.901187,0.913505,2184415,0
+DD.US,D,19811106,000000,0.913505,0.913505,0.897364,0.897364,1886037,0
+DD.US,D,19811109,000000,0.897364,0.905355,0.885085,0.897364,2348081,0
+DD.US,D,19811110,000000,0.897364,0.909294,0.88914,0.88914,2096461,0
+DD.US,D,19811111,000000,0.88914,0.901187,0.88914,0.897364,714778,0
+DD.US,D,19811112,000000,0.897364,0.905355,0.893195,0.897364,1185731,0
+DD.US,D,19811113,000000,0.897364,0.897364,0.877137,0.88914,1978440,0
+DD.US,D,19811116,000000,0.88914,0.88914,0.848716,0.873156,2813464,0
+DD.US,D,19811117,000000,0.873156,0.877137,0.852883,0.860876,5524500,0
+DD.US,D,19811118,000000,0.860876,0.860876,0.840492,0.844817,5468831,0
+DD.US,D,19811119,000000,0.844817,0.852883,0.840492,0.848716,2606372,0
+DD.US,D,19811120,000000,0.848716,0.852883,0.840492,0.852883,2942610,0
+DD.US,D,19811123,000000,0.852883,0.864888,0.844817,0.857096,2187745,0
+DD.US,D,19811124,000000,0.857096,0.897364,0.852883,0.893195,4902135,0
+DD.US,D,19811125,000000,0.893195,0.897364,0.873156,0.885085,2989375,0
+DD.US,D,19811127,000000,0.885085,0.897364,0.873156,0.897364,1225809,0
+DD.US,D,19811130,000000,0.901187,0.9337,0.901187,0.921338,4332086,0
+DD.US,D,19811201,000000,0.921338,0.957823,0.917402,0.949839,6877226,0
+DD.US,D,19811202,000000,0.949839,0.953969,0.941804,0.941804,2456076,0
+DD.US,D,19811203,000000,0.941804,0.949839,0.937712,0.945859,1680058,0
+DD.US,D,19811204,000000,0.949839,0.966093,0.949839,0.966093,3285533,0
+DD.US,D,19811207,000000,0.966093,0.966093,0.949839,0.953969,2294639,0
+DD.US,D,19811208,000000,0.949839,0.949839,0.917402,0.917402,1624394,0
+DD.US,D,19811209,000000,0.917402,0.9337,0.917402,0.9337,1469635,0
+DD.US,D,19811210,000000,0.9337,0.9337,0.913505,0.921338,1518622,0
+DD.US,D,19811211,000000,0.913505,0.913505,0.901187,0.901187,2686552,0
+DD.US,D,19811214,000000,0.897364,0.897364,0.885085,0.893195,2858005,0
+DD.US,D,19811215,000000,0.893195,0.905355,0.88914,0.905355,2237850,0
+DD.US,D,19811216,000000,0.905355,0.909294,0.901187,0.901187,2046353,0
+DD.US,D,19811217,000000,0.901187,0.917402,0.897364,0.917402,2064170,0
+DD.US,D,19811218,000000,0.917402,0.957823,0.917402,0.949839,3885628,0
+DD.US,D,19811221,000000,0.949839,0.96211,0.945859,0.953969,1977331,0
+DD.US,D,19811222,000000,0.953969,0.966093,0.945859,0.945859,2500610,0
+DD.US,D,19811223,000000,0.945859,0.953969,0.941804,0.945859,3564980,0
+DD.US,D,19811224,000000,0.96211,0.96211,0.937712,0.957823,1362759,0
+DD.US,D,19811228,000000,0.957823,0.957823,0.949839,0.949839,1782489,0
+DD.US,D,19811229,000000,0.949839,0.953969,0.925552,0.929564,1069940,0
+DD.US,D,19811230,000000,0.929564,0.937712,0.921338,0.929564,2208905,0
+DD.US,D,19811231,000000,0.929564,0.966093,0.929564,0.941804,2084210,0
+DD.US,D,19820104,000000,0.941804,0.949839,0.9337,0.941804,2296860,0
+DD.US,D,19820105,000000,0.921338,0.937712,0.897364,0.901187,2301313,0
+DD.US,D,19820106,000000,0.893195,0.909294,0.881149,0.897364,2004050,0
+DD.US,D,19820107,000000,0.901187,0.913505,0.893195,0.901187,1664473,0
+DD.US,D,19820108,000000,0.913505,0.917402,0.901187,0.913505,1264777,0
+DD.US,D,19820111,000000,0.901187,0.917402,0.88914,0.88914,2148788,0
+DD.US,D,19820112,000000,0.885085,0.893195,0.877137,0.877137,2479460,0
+DD.US,D,19820113,000000,0.860876,0.885085,0.836786,0.840492,1851518,0
+DD.US,D,19820114,000000,0.844817,0.848716,0.836786,0.844817,3298887,0
+DD.US,D,19820115,000000,0.860876,0.877137,0.844817,0.873156,2014075,0
+DD.US,D,19820118,000000,0.868941,0.877137,0.852883,0.868941,1617714,0
+DD.US,D,19820119,000000,0.860876,0.877137,0.848716,0.852883,1865998,0
+DD.US,D,19820120,000000,0.852883,0.857096,0.844817,0.852883,2134317,0
+DD.US,D,19820121,000000,0.857096,0.868941,0.848716,0.857096,1921659,0
+DD.US,D,19820122,000000,0.860876,0.868941,0.857096,0.857096,882894,0
+DD.US,D,19820125,000000,0.852883,0.857096,0.848716,0.857096,1603244,0
+DD.US,D,19820126,000000,0.852883,0.860876,0.844817,0.852883,1823683,0
+DD.US,D,19820127,000000,0.857096,0.860876,0.852883,0.860876,1884921,0
+DD.US,D,19820128,000000,0.868941,0.877137,0.857096,0.877137,2403743,0
+DD.US,D,19820129,000000,0.881149,0.88914,0.868941,0.873156,3817717,0
+DD.US,D,19820201,000000,0.857096,0.873156,0.840492,0.840492,1841496,0
+DD.US,D,19820202,000000,0.852883,0.860876,0.840492,0.857096,1262551,0
+DD.US,D,19820203,000000,0.868941,0.877137,0.857096,0.857096,1321563,0
+DD.US,D,19820204,000000,0.848716,0.857096,0.840492,0.848716,3407999,0
+DD.US,D,19820205,000000,0.852883,0.857096,0.844817,0.852883,2947060,0
+DD.US,D,19820208,000000,0.848716,0.852883,0.840492,0.844817,1663362,0
+DD.US,D,19820209,000000,0.820608,0.840492,0.804387,0.808367,4791902,0
+DD.US,D,19820210,000000,0.812382,0.816477,0.804387,0.804387,1979555,0
+DD.US,D,19820211,000000,0.804387,0.812382,0.792381,0.792381,1882700,0
+DD.US,D,19820212,000000,0.771876,0.792381,0.755774,0.763762,3066189,0
+DD.US,D,19820216,000000,0.751877,0.755774,0.743729,0.755774,2381472,0
+DD.US,D,19820217,000000,0.759827,0.763762,0.751877,0.755774,2991605,0
+DD.US,D,19820218,000000,0.763762,0.771876,0.755774,0.771876,4781895,0
+DD.US,D,19820219,000000,0.771876,0.775971,0.763762,0.771876,2794535,0
+DD.US,D,19820222,000000,0.767938,0.784195,0.751877,0.755774,3255466,0
+DD.US,D,19820223,000000,0.759827,0.767938,0.751877,0.763762,3749796,0
+DD.US,D,19820224,000000,0.767938,0.775971,0.759827,0.775971,2155460,0
+DD.US,D,19820225,000000,0.771876,0.784195,0.755774,0.771876,4361029,0
+DD.US,D,19820226,000000,0.771876,0.775971,0.767938,0.775971,1333809,0
+DD.US,D,19820301,000000,0.775971,0.784195,0.767938,0.780023,3629559,0
+DD.US,D,19820302,000000,0.775971,0.784195,0.763762,0.763762,2424893,0
+DD.US,D,19820303,000000,0.763762,0.767938,0.755774,0.759827,1867098,0
+DD.US,D,19820304,000000,0.759827,0.767938,0.751877,0.751877,1849293,0
+DD.US,D,19820305,000000,0.743729,0.755774,0.731647,0.751877,2921463,0
+DD.US,D,19820308,000000,0.735699,0.751877,0.719523,0.723421,3321156,0
+DD.US,D,19820309,000000,0.743729,0.763762,0.723421,0.743729,1812545,0
+DD.US,D,19820310,000000,0.759827,0.771876,0.743729,0.763762,3727538,0
+DD.US,D,19820311,000000,0.780023,0.784195,0.771876,0.780023,3347877,0
+DD.US,D,19820312,000000,0.780023,0.792381,0.767938,0.767938,2559617,0
+DD.US,D,19820315,000000,0.763762,0.775971,0.751877,0.771876,3632896,0
+DD.US,D,19820316,000000,0.792381,0.804387,0.775971,0.775971,3588364,0
+DD.US,D,19820317,000000,0.79624,0.804387,0.784195,0.792381,6052231,0
+DD.US,D,19820318,000000,0.812382,0.828521,0.79624,0.820608,4718430,0
+DD.US,D,19820319,000000,0.820608,0.832496,0.816477,0.828521,3484816,0
+DD.US,D,19820322,000000,0.848716,0.873156,0.828521,0.860876,5069133,0
+DD.US,D,19820323,000000,0.877137,0.88914,0.860876,0.881149,5508910,0
+DD.US,D,19820324,000000,0.873156,0.881149,0.857096,0.860876,3601717,0
+DD.US,D,19820325,000000,0.868941,0.873156,0.857096,0.860876,3639573,0
+DD.US,D,19820326,000000,0.848716,0.857096,0.840492,0.848716,2648687,0
+DD.US,D,19820329,000000,0.857096,0.873156,0.840492,0.868941,1513068,0
+DD.US,D,19820330,000000,0.860876,0.868941,0.852883,0.857096,2394842,0
+DD.US,D,19820331,000000,0.857096,0.860876,0.852883,0.852883,2557395,0
+DD.US,D,19820401,000000,0.852883,0.860876,0.836786,0.857096,1716808,0
+DD.US,D,19820402,000000,0.864888,0.873156,0.857096,0.864888,2807894,0
+DD.US,D,19820405,000000,0.868941,0.885085,0.857096,0.868941,2001821,0
+DD.US,D,19820406,000000,0.864888,0.868941,0.860876,0.868941,1171253,0
+DD.US,D,19820407,000000,0.868941,0.873156,0.864888,0.868941,1472988,0
+DD.US,D,19820408,000000,0.885085,0.893195,0.873156,0.885085,3637352,0
+DD.US,D,19820412,000000,0.877137,0.885085,0.868941,0.873156,1077732,0
+DD.US,D,19820413,000000,0.864888,0.873156,0.852883,0.852883,1523080,0
+DD.US,D,19820414,000000,0.848716,0.860876,0.832496,0.836786,1437351,0
+DD.US,D,19820415,000000,0.832496,0.836786,0.824389,0.836786,1675603,0
+DD.US,D,19820416,000000,0.824389,0.840492,0.800374,0.808367,2939270,0
+DD.US,D,19820419,000000,0.832496,0.848716,0.816477,0.824389,1556478,0
+DD.US,D,19820420,000000,0.824389,0.832496,0.808367,0.808367,2792309,0
+DD.US,D,19820421,000000,0.824389,0.832496,0.808367,0.828521,1643317,0
+DD.US,D,19820422,000000,0.840492,0.852883,0.832496,0.848716,2439384,0
+DD.US,D,19820423,000000,0.864888,0.868941,0.857096,0.864888,2236741,0
+DD.US,D,19820426,000000,0.868941,0.877137,0.860876,0.868941,1175709,0
+DD.US,D,19820427,000000,0.857096,0.868941,0.840492,0.840492,2889170,0
+DD.US,D,19820428,000000,0.848716,0.852883,0.836786,0.852883,1788055,0
+DD.US,D,19820429,000000,0.836786,0.848716,0.828521,0.828521,1778033,0
+DD.US,D,19820430,000000,0.840492,0.848716,0.832496,0.832496,4000306,0
+DD.US,D,19820503,000000,0.852883,0.868941,0.828521,0.828521,1814776,0
+DD.US,D,19820504,000000,0.832496,0.840492,0.824389,0.828521,2026306,0
+DD.US,D,19820505,000000,0.832496,0.840492,0.824389,0.828521,2329150,0
+DD.US,D,19820506,000000,0.828521,0.836786,0.820608,0.824389,2840187,0
+DD.US,D,19820507,000000,0.840492,0.857096,0.824389,0.840492,6610029,0
+DD.US,D,19820510,000000,0.857096,0.868941,0.836786,0.868941,6153543,0
+DD.US,D,19820511,000000,0.88914,0.897364,0.873156,0.88914,1984014,0
+DD.US,D,19820512,000000,0.885085,0.893195,0.873156,0.88914,1906066,0
+DD.US,D,19820513,000000,0.893195,0.901187,0.885085,0.88914,2068626,0
+DD.US,D,19820514,000000,0.868941,0.885085,0.857096,0.857096,2231182,0
+DD.US,D,19820517,000000,0.852883,0.860876,0.836786,0.840492,2618633,0
+DD.US,D,19820518,000000,0.836786,0.848716,0.824389,0.836786,3266599,0
+DD.US,D,19820519,000000,0.824389,0.832496,0.816477,0.820608,2909214,0
+DD.US,D,19820520,000000,0.820608,0.824389,0.816477,0.824389,1791400,0
+DD.US,D,19820521,000000,0.824389,0.832496,0.816477,0.820608,1805875,0
+DD.US,D,19820524,000000,0.824389,0.828521,0.816477,0.824389,975299,0
+DD.US,D,19820525,000000,0.824389,0.832496,0.816477,0.816477,1235837,0
+DD.US,D,19820526,000000,0.808367,0.816477,0.800374,0.808367,3404652,0
+DD.US,D,19820527,000000,0.800374,0.808367,0.788174,0.788174,7247979,0
+DD.US,D,19820528,000000,0.788174,0.792381,0.780023,0.788174,1436243,0
+DD.US,D,19820601,000000,0.780023,0.788174,0.767938,0.771876,1557589,0
+DD.US,D,19820602,000000,0.784195,0.788174,0.771876,0.784195,1285942,0
+DD.US,D,19820603,000000,0.784195,0.788174,0.780023,0.784195,1010933,0
+DD.US,D,19820604,000000,0.780023,0.784195,0.767938,0.767938,2784513,0
+DD.US,D,19820607,000000,0.792381,0.816477,0.767938,0.784195,1927231,0
+DD.US,D,19820608,000000,0.788174,0.792381,0.780023,0.788174,1899397,0
+DD.US,D,19820609,000000,0.780023,0.788174,0.767938,0.771876,2810121,0
+DD.US,D,19820610,000000,0.767938,0.771876,0.759827,0.767938,1543119,0
+DD.US,D,19820611,000000,0.780023,0.784195,0.771876,0.780023,1448477,0
+DD.US,D,19820614,000000,0.780023,0.784195,0.767938,0.780023,1662253,0
+DD.US,D,19820615,000000,0.771876,0.780023,0.767938,0.780023,3989179,0
+DD.US,D,19820616,000000,0.780023,0.784195,0.771876,0.771876,3282182,0
+DD.US,D,19820617,000000,0.763762,0.771876,0.755774,0.759827,4034820,0
+DD.US,D,19820618,000000,0.751877,0.759827,0.739603,0.739603,2483905,0
+DD.US,D,19820621,000000,0.747629,0.755774,0.735699,0.747629,2679862,0
+DD.US,D,19820622,000000,0.747629,0.751877,0.735699,0.751877,3824392,0
+DD.US,D,19820623,000000,0.747629,0.751877,0.739603,0.751877,4875408,0
+DD.US,D,19820624,000000,0.751877,0.759827,0.743729,0.747629,3482590,0
+DD.US,D,19820625,000000,0.751877,0.759827,0.743729,0.747629,2060833,0
+DD.US,D,19820628,000000,0.763762,0.775971,0.747629,0.775971,2006272,0
+DD.US,D,19820629,000000,0.788174,0.792381,0.775971,0.780023,5695957,0
+DD.US,D,19820630,000000,0.800374,0.820608,0.775971,0.775971,4590386,0
+DD.US,D,19820701,000000,0.775971,0.780023,0.767938,0.775971,1358298,0
+DD.US,D,19820702,000000,0.775971,0.780023,0.767938,0.780023,1425096,0
+DD.US,D,19820706,000000,0.775971,0.780023,0.771876,0.780023,938566,0
+DD.US,D,19820707,000000,0.775971,0.788174,0.763762,0.767938,3120751,0
+DD.US,D,19820708,000000,0.763762,0.771876,0.751877,0.767938,1642209,0
+DD.US,D,19820709,000000,0.767938,0.780023,0.751877,0.775971,3048382,0
+DD.US,D,19820712,000000,0.792381,0.79624,0.780023,0.79624,2830160,0
+DD.US,D,19820713,000000,0.792381,0.79624,0.780023,0.780023,3813251,0
+DD.US,D,19820714,000000,0.788174,0.79624,0.780023,0.79624,2830160,0
+DD.US,D,19820715,000000,0.808367,0.812382,0.800374,0.812382,3973585,0
+DD.US,D,19820716,000000,0.820608,0.828521,0.808367,0.812382,3426926,0
+DD.US,D,19820719,000000,0.812382,0.820608,0.808367,0.808367,1602131,0
+DD.US,D,19820720,000000,0.808367,0.812382,0.804387,0.812382,2302432,0
+DD.US,D,19820721,000000,0.812382,0.820608,0.808367,0.808367,2652029,0
+DD.US,D,19820722,000000,0.812382,0.820608,0.808367,0.820608,2991605,0
+DD.US,D,19820723,000000,0.812382,0.820608,0.804387,0.808367,2318012,0
+DD.US,D,19820726,000000,0.800374,0.808367,0.788174,0.788174,1429557,0
+DD.US,D,19820727,000000,0.788174,0.792381,0.780023,0.788174,1572062,0
+DD.US,D,19820728,000000,0.775971,0.792381,0.763762,0.763762,2948179,0
+DD.US,D,19820729,000000,0.763762,0.771876,0.751877,0.767938,1788055,0
+DD.US,D,19820730,000000,0.763762,0.771876,0.751877,0.759827,2340281,0
+DD.US,D,19820802,000000,0.775971,0.788174,0.767938,0.788174,1756881,0
+DD.US,D,19820803,000000,0.788174,0.79624,0.775971,0.775971,2688763,0
+DD.US,D,19820804,000000,0.767938,0.775971,0.751877,0.751877,2390392,0
+DD.US,D,19820805,000000,0.759827,0.763762,0.751877,0.763762,1027621,0
+DD.US,D,19820806,000000,0.759827,0.771876,0.739603,0.743729,3821062,0
+DD.US,D,19820809,000000,0.743729,0.751877,0.735699,0.747629,1999600,0
+DD.US,D,19820810,000000,0.751877,0.759827,0.747629,0.747629,2662049,0
+DD.US,D,19820811,000000,0.751877,0.759827,0.747629,0.747629,1745748,0
+DD.US,D,19820812,000000,0.747629,0.751877,0.739603,0.743729,2179960,0
+DD.US,D,19820813,000000,0.747629,0.751877,0.739603,0.743729,1511948,0
+DD.US,D,19820816,000000,0.767938,0.771876,0.759827,0.767938,3188669,0
+DD.US,D,19820817,000000,0.800374,0.820608,0.775971,0.820608,4369943,0
+DD.US,D,19820818,000000,0.808367,0.840492,0.771876,0.775971,4774092,0
+DD.US,D,19820819,000000,0.79624,0.808367,0.780023,0.79624,3479252,0
+DD.US,D,19820820,000000,0.832496,0.860876,0.800374,0.860876,6948489,0
+DD.US,D,19820823,000000,0.881149,0.909294,0.848716,0.909294,7437258,0
+DD.US,D,19820824,000000,0.877137,0.893195,0.852883,0.852883,8291202,0
+DD.US,D,19820825,000000,0.881149,0.901187,0.857096,0.897364,3991400,0
+DD.US,D,19820826,000000,0.909294,0.937712,0.881149,0.913505,6734727,0
+DD.US,D,19820827,000000,0.901187,0.913505,0.893195,0.897364,2423787,0
+DD.US,D,19820830,000000,0.88914,0.897364,0.881149,0.88914,2102030,0
+DD.US,D,19820831,000000,0.909294,0.929564,0.881149,0.925552,3636236,0
+DD.US,D,19820901,000000,0.917402,0.937712,0.897364,0.909294,3027222,0
+DD.US,D,19820902,000000,0.917402,0.929564,0.901187,0.925552,2453841,0
+DD.US,D,19820903,000000,0.929564,0.945859,0.917402,0.921338,9699604,0
+DD.US,D,19820907,000000,0.921338,0.929564,0.909294,0.917402,2580759,0
+DD.US,D,19820908,000000,0.921338,0.929564,0.913505,0.921338,2621957,0
+DD.US,D,19820909,000000,0.929564,0.941804,0.917402,0.929564,4152839,0
+DD.US,D,19820910,000000,0.913505,0.925552,0.897364,0.917402,2548480,0
+DD.US,D,19820913,000000,0.917402,0.925552,0.909294,0.925552,1431785,0
+DD.US,D,19820914,000000,0.941804,0.949839,0.925552,0.949839,3521568,0
+DD.US,D,19820915,000000,0.949839,0.953969,0.941804,0.953969,2968223,0
+DD.US,D,19820916,000000,0.945859,0.949839,0.941804,0.945859,4330971,0
+DD.US,D,19820917,000000,0.945859,0.949839,0.937712,0.937712,2662049,0
+DD.US,D,19820920,000000,0.929564,0.937712,0.925552,0.929564,2027424,0
+DD.US,D,19820921,000000,0.945859,0.953969,0.937712,0.953969,3822173,0
+DD.US,D,19820922,000000,0.953969,0.966093,0.941804,0.941804,4821971,0
+DD.US,D,19820923,000000,0.917402,0.937712,0.897364,0.913505,4298693,0
+DD.US,D,19820924,000000,0.913505,0.917402,0.909294,0.909294,1272575,0
+DD.US,D,19820927,000000,0.897364,0.901187,0.893195,0.901187,1434009,0
+DD.US,D,19820928,000000,0.913505,0.921338,0.897364,0.901187,1245853,0
+DD.US,D,19820929,000000,0.885085,0.897364,0.868941,0.868941,1407291,0
+DD.US,D,19820930,000000,0.868941,0.877137,0.860876,0.864888,1897173,0
+DD.US,D,19821001,000000,0.860876,0.877137,0.848716,0.868941,2528439,0
+DD.US,D,19821004,000000,0.873156,0.893195,0.852883,0.877137,2507297,0
+DD.US,D,19821005,000000,0.893195,0.905355,0.877137,0.897364,1388367,0
+DD.US,D,19821006,000000,0.913505,0.925552,0.893195,0.925552,3842212,0
+DD.US,D,19821007,000000,0.953969,0.969915,0.941804,0.945859,3867815,0
+DD.US,D,19821008,000000,0.966093,0.986324,0.941804,0.957823,4870951,0
+DD.US,D,19821011,000000,0.966093,0.973977,0.949839,0.957823,6133507,0
+DD.US,D,19821012,000000,0.978021,1.00227,0.957823,0.986324,7252429,0
+DD.US,D,19821013,000000,0.998322,1.0509,0.982329,1.02257,11159217,0
+DD.US,D,19821014,000000,1.01853,1.03471,0.994387,0.998322,3748691,0
+DD.US,D,19821015,000000,0.982329,0.994387,0.973977,0.982329,2009609,0
+DD.US,D,19821018,000000,1.00644,1.01853,0.994387,1.00644,2577434,0
+DD.US,D,19821019,000000,1.03085,1.04686,1.01853,1.02662,6014377,0
+DD.US,D,19821020,000000,1.03877,1.05903,1.01853,1.05903,5887452,0
+DD.US,D,19821021,000000,1.05903,1.08709,1.02662,1.03877,7175607,0
+DD.US,D,19821022,000000,1.05489,1.07112,1.03877,1.05903,5105866,0
+DD.US,D,19821025,000000,1.01853,1.03085,0.998322,0.998322,4758506,0
+DD.US,D,19821026,000000,0.986324,1.00227,0.969915,0.998322,4781895,0
+DD.US,D,19821027,000000,0.978021,1.01046,0.945859,0.969915,6083398,0
+DD.US,D,19821028,000000,0.957823,0.969915,0.949839,0.953969,3775407,0
+DD.US,D,19821029,000000,0.969915,0.986324,0.945859,0.982329,3254361,0
+DD.US,D,19821101,000000,0.982329,0.994387,0.973977,0.994387,3757597,0
+DD.US,D,19821102,000000,0.998322,1.01046,0.978021,0.982329,5271770,0
+DD.US,D,19821103,000000,1.01853,1.04686,0.982329,1.03877,9318827,0
+DD.US,D,19821104,000000,1.07919,1.1033,1.0509,1.07919,9430166,0
+DD.US,D,19821105,000000,1.08709,1.1033,1.07112,1.075,7466198,0
+DD.US,D,19821108,000000,1.05903,1.075,1.04686,1.05489,3055062,0
+DD.US,D,19821109,000000,1.06287,1.075,1.05489,1.06287,6384012,0
+DD.US,D,19821110,000000,1.0509,1.075,1.02662,1.03471,6047768,0
+DD.US,D,19821111,000000,1.03085,1.03877,1.01853,1.03085,1829252,0
+DD.US,D,19821112,000000,1.02257,1.03471,1.00644,1.02257,2544018,0
+DD.US,D,19821115,000000,1.02257,1.02662,1.01046,1.02257,2915893,0
+DD.US,D,19821116,000000,0.982329,0.994387,0.969915,0.982329,5142612,0
+DD.US,D,19821117,000000,0.998322,1.00644,0.982329,0.994387,3531579,0
+DD.US,D,19821118,000000,0.986324,1.00227,0.973977,0.973977,6831581,0
+DD.US,D,19821119,000000,0.986324,0.994387,0.978021,0.994387,1897173,0
+DD.US,D,19821122,000000,0.982329,0.994387,0.973977,0.978021,1977331,0
+DD.US,D,19821123,000000,0.973977,0.982329,0.966093,0.973977,1992910,0
+DD.US,D,19821124,000000,0.973977,0.982329,0.966093,0.978021,2527320,0
+DD.US,D,19821126,000000,0.982329,0.986324,0.973977,0.982329,1231383,0
+DD.US,D,19821129,000000,0.982329,0.994387,0.969915,0.982329,2530671,0
+DD.US,D,19821130,000000,0.994387,1.00644,0.973977,1.00227,2746666,0
+DD.US,D,19821201,000000,1.01046,1.03085,0.994387,1.01046,4107193,0
+DD.US,D,19821202,000000,1.00644,1.01853,0.998322,0.998322,2193335,0
+DD.US,D,19821203,000000,0.986324,1.00644,0.966093,0.973977,2530671,0
+DD.US,D,19821206,000000,0.957823,0.973977,0.945859,0.953969,3316703,0
+DD.US,D,19821207,000000,0.945859,0.957823,0.929564,0.941804,3635120,0
+DD.US,D,19821208,000000,0.949839,0.966093,0.929564,0.945859,3897874,0
+DD.US,D,19821209,000000,0.969915,0.978021,0.953969,0.966093,5522264,0
+DD.US,D,19821210,000000,0.953969,0.966093,0.945859,0.957823,2842416,0
+DD.US,D,19821213,000000,0.957823,0.966093,0.953969,0.953969,1422872,0
+DD.US,D,19821214,000000,0.957823,0.982329,0.929564,0.929564,3039471,0
+DD.US,D,19821215,000000,0.929564,0.941804,0.921338,0.929564,3617305,0
+DD.US,D,19821216,000000,0.929564,0.941804,0.921338,0.929564,2246757,0
+DD.US,D,19821217,000000,0.9337,0.945859,0.925552,0.941804,2707696,0
+DD.US,D,19821220,000000,0.917402,0.9337,0.893195,0.893195,2836837,0
+DD.US,D,19821221,000000,0.905355,0.921338,0.893195,0.917402,2520659,0
+DD.US,D,19821222,000000,0.905355,0.925552,0.88914,0.897364,3543831,0
+DD.US,D,19821223,000000,0.913505,0.921338,0.897364,0.921338,5625802,0
+DD.US,D,19821227,000000,0.96211,0.990284,0.929564,0.990284,4679457,0
+DD.US,D,19821228,000000,0.978021,0.990284,0.96211,0.966093,7475105,0
+DD.US,D,19821229,000000,0.982329,1.00644,0.957823,1.00644,2919230,0
+DD.US,D,19821230,000000,1.01046,1.02662,0.990284,0.990284,3505976,0
+DD.US,D,19821231,000000,1.01462,1.02662,1.00227,1.00644,2341396,0
+DD.US,D,19830103,000000,0.998322,1.01462,0.973977,0.982329,3667421,0
+DD.US,D,19830104,000000,1.00227,1.02662,0.978021,1.02257,3735332,0
+DD.US,D,19830105,000000,1.02662,1.0509,1.00227,1.0509,4163970,0
+DD.US,D,19830106,000000,1.10745,1.14383,1.07112,1.12749,10896464,0
+DD.US,D,19830107,000000,1.13973,1.14787,1.12749,1.12749,8428142,0
+DD.US,D,19830110,000000,1.15618,1.18011,1.12749,1.15618,7923792,0
+DD.US,D,19830111,000000,1.1519,1.16796,1.13168,1.15618,7564175,0
+DD.US,D,19830112,000000,1.15618,1.17228,1.13973,1.13973,5241703,0
+DD.US,D,19830113,000000,1.13168,1.14787,1.11539,1.12363,3448070,0
+DD.US,D,19830114,000000,1.13168,1.14383,1.1196,1.1196,2303537,0
+DD.US,D,19830117,000000,1.11539,1.13168,1.09143,1.1033,3139671,0
+DD.US,D,19830118,000000,1.1033,1.12363,1.07919,1.1196,2413769,0
+DD.US,D,19830119,000000,1.10745,1.1196,1.0993,1.1033,3491512,0
+DD.US,D,19830120,000000,1.1196,1.13168,1.0993,1.12363,3294429,0
+DD.US,D,19830121,000000,1.1033,1.12749,1.075,1.07919,3971366,0
+DD.US,D,19830124,000000,1.0509,1.075,1.02662,1.03471,5384224,0
+DD.US,D,19830125,000000,1.04686,1.05903,1.03085,1.03877,2490579,0
+DD.US,D,19830126,000000,1.03085,1.04686,1.01046,1.03085,3433600,0
+DD.US,D,19830127,000000,1.03877,1.05903,1.02257,1.0509,4179569,0
+DD.US,D,19830128,000000,1.07919,1.1033,1.0509,1.1033,3835532,0
+DD.US,D,19830131,000000,1.10745,1.1196,1.0993,1.1196,2741093,0
+DD.US,D,19830201,000000,1.0993,1.12363,1.07112,1.07112,2163258,0
+DD.US,D,19830202,000000,1.075,1.09143,1.05903,1.08319,2250102,0
+DD.US,D,19830203,000000,1.09143,1.0993,1.07919,1.08319,2116492,0
+DD.US,D,19830204,000000,1.1196,1.1519,1.08319,1.1519,4257491,0
+DD.US,D,19830207,000000,1.15618,1.16796,1.14383,1.16414,3070651,0
+DD.US,D,19830208,000000,1.1519,1.17228,1.12749,1.13973,3795448,0
+DD.US,D,19830209,000000,1.13168,1.14787,1.11539,1.1196,2683204,0
+DD.US,D,19830210,000000,1.14383,1.1519,1.12749,1.14383,3082894,0
+DD.US,D,19830211,000000,1.1763,1.19245,1.15618,1.17228,5758301,0
+DD.US,D,19830214,000000,1.16414,1.17228,1.14787,1.1519,2463869,0
+DD.US,D,19830215,000000,1.1519,1.16796,1.13168,1.13973,2208905,0
+DD.US,D,19830216,000000,1.14787,1.15618,1.13973,1.13973,1941694,0
+DD.US,D,19830217,000000,1.14383,1.14787,1.13973,1.14787,1449593,0
+DD.US,D,19830218,000000,1.15618,1.16414,1.14787,1.1519,7160029,0
+DD.US,D,19830222,000000,1.15618,1.17228,1.13973,1.13973,4850906,0
+DD.US,D,19830223,000000,1.16414,1.18831,1.13973,1.18831,3563862,0
+DD.US,D,19830224,000000,1.20456,1.2208,1.18831,1.21648,5370851,0
+DD.US,D,19830225,000000,1.2288,1.24484,1.21261,1.21648,7479555,0
+DD.US,D,19830228,000000,1.2208,1.23676,1.20038,1.20456,3704154,0
+DD.US,D,19830301,000000,1.2288,1.24079,1.21648,1.23676,5335224,0
+DD.US,D,19830302,000000,1.23676,1.24484,1.22458,1.2288,5031281,0
+DD.US,D,19830303,000000,1.23676,1.25321,1.21648,1.24079,7439484,0
+DD.US,D,19830304,000000,1.23676,1.24484,1.22458,1.23676,4096046,0
+DD.US,D,19830307,000000,1.26121,1.27324,1.24484,1.27324,5673687,0
+DD.US,D,19830308,000000,1.26121,1.27324,1.24079,1.24079,3881177,0
+DD.US,D,19830309,000000,1.24898,1.26121,1.23676,1.25321,4453437,0
+DD.US,D,19830310,000000,1.24898,1.27324,1.22458,1.22458,3281062,0
+DD.US,D,19830311,000000,1.23676,1.24898,1.2208,1.22458,2855773,0
+DD.US,D,19830314,000000,1.24484,1.26507,1.2208,1.23676,2419326,0
+DD.US,D,19830315,000000,1.23676,1.24079,1.22458,1.23676,2106478,0
+DD.US,D,19830316,000000,1.18011,1.22458,1.13973,1.15618,5572378,0
+DD.US,D,19830317,000000,1.16414,1.17228,1.1519,1.16796,6043328,0
+DD.US,D,19830318,000000,1.17228,1.18011,1.16414,1.16414,7111031,0
+DD.US,D,19830321,000000,1.1519,1.16796,1.13973,1.13973,3602822,0
+DD.US,D,19830322,000000,1.14383,1.1519,1.0993,1.10745,4813057,0
+DD.US,D,19830323,000000,1.1033,1.14787,1.1033,1.13168,7400508,0
+DD.US,D,19830324,000000,1.13168,1.13168,1.0993,1.10745,6576623,0
+DD.US,D,19830325,000000,1.08319,1.10745,1.07112,1.075,9587152,0
+DD.US,D,19830328,000000,1.09143,1.10745,1.08319,1.1033,9452447,0
+DD.US,D,19830329,000000,1.11145,1.12749,1.0993,1.10745,4292002,0
+DD.US,D,19830330,000000,1.12749,1.14383,1.10745,1.14383,3818825,0
+DD.US,D,19830331,000000,1.15618,1.15618,1.07919,1.08709,6770355,0
+DD.US,D,19830404,000000,1.08709,1.11539,1.08319,1.11145,3265488,0
+DD.US,D,19830405,000000,1.11145,1.12363,1.09143,1.11539,7731178,0
+DD.US,D,19830406,000000,1.0993,1.1033,1.08319,1.0993,3119633,0
+DD.US,D,19830407,000000,1.10745,1.11539,1.0993,1.1033,4787451,0
+DD.US,D,19830408,000000,1.12749,1.1519,1.1033,1.1519,3432494,0
+DD.US,D,19830411,000000,1.1519,1.17228,1.14787,1.17228,4874297,0
+DD.US,D,19830412,000000,1.1763,1.18011,1.15618,1.15992,2773386,0
+DD.US,D,19830413,000000,1.17228,1.19629,1.16796,1.19245,9258709,0
+DD.US,D,19830414,000000,1.19245,1.19245,1.1763,1.18831,3768720,0
+DD.US,D,19830415,000000,1.18831,1.19245,1.18011,1.18831,3721964,0
+DD.US,D,19830418,000000,1.18011,1.18831,1.1763,1.18011,2446058,0
+DD.US,D,19830419,000000,1.1519,1.1763,1.14383,1.1763,4988966,0
+DD.US,D,19830420,000000,1.1763,1.21648,1.17228,1.21648,9203046,0
+DD.US,D,19830421,000000,1.21648,1.21648,1.17228,1.18011,6551018,0
+DD.US,D,19830422,000000,1.18011,1.19245,1.16796,1.18831,8040692,0
+DD.US,D,19830425,000000,1.18831,1.19245,1.1763,1.19245,2971563,0
+DD.US,D,19830426,000000,1.19245,1.20038,1.18011,1.20038,3694130,0
+DD.US,D,19830427,000000,1.2208,1.2327,1.21261,1.21648,6347271,0
+DD.US,D,19830428,000000,1.24484,1.27727,1.21648,1.26909,7217917,0
+DD.US,D,19830429,000000,1.28958,1.30961,1.26909,1.30961,6004363,0
+DD.US,D,19830502,000000,1.28529,1.31367,1.25691,1.26121,4638260,0
+DD.US,D,19830503,000000,1.25691,1.27727,1.24898,1.26909,4201832,0
+DD.US,D,19830504,000000,1.28529,1.29341,1.26909,1.28529,5308513,0
+DD.US,D,19830505,000000,1.30158,1.31367,1.28529,1.31367,5090285,0
+DD.US,D,19830506,000000,1.32563,1.33793,1.31367,1.33376,6767011,0
+DD.US,D,19830509,000000,1.34586,1.34998,1.2812,1.29341,7215698,0
+DD.US,D,19830510,000000,1.30158,1.30961,1.28529,1.29341,5375310,0
+DD.US,D,19830511,000000,1.30158,1.33376,1.26507,1.27727,4053739,0
+DD.US,D,19830512,000000,1.28529,1.32563,1.27727,1.28529,3491512,0
+DD.US,D,19830513,000000,1.26507,1.30541,1.26507,1.28958,5802845,0
+DD.US,D,19830516,000000,1.27727,1.2812,1.25691,1.26507,5861850,0
+DD.US,D,19830517,000000,1.25691,1.26909,1.24079,1.26507,7207903,0
+DD.US,D,19830518,000000,1.27727,1.28529,1.26121,1.26121,3115185,0
+DD.US,D,19830519,000000,1.26121,1.27727,1.24484,1.26909,6368423,0
+DD.US,D,19830520,000000,1.26507,1.2812,1.24898,1.27727,2874702,0
+DD.US,D,19830523,000000,1.26507,1.27727,1.24079,1.25691,2568527,0
+DD.US,D,19830524,000000,1.26909,1.32973,1.26909,1.32563,5124798,0
+DD.US,D,19830525,000000,1.33376,1.36625,1.32563,1.34998,9404560,0
+DD.US,D,19830526,000000,1.35418,1.36625,1.34586,1.34586,4467910,0
+DD.US,D,19830527,000000,1.33793,1.34586,1.31367,1.32563,2197772,0
+DD.US,D,19830531,000000,1.30961,1.33376,1.2812,1.30961,3675201,0
+DD.US,D,19830601,000000,1.30541,1.32157,1.30158,1.31367,3037239,0
+DD.US,D,19830602,000000,1.32563,1.37414,1.32157,1.36625,5792816,0
+DD.US,D,19830603,000000,1.35804,1.37823,1.34586,1.34586,4326517,0
+DD.US,D,19830606,000000,1.33793,1.34998,1.32157,1.34586,2994940,0
+DD.US,D,19830607,000000,1.34586,1.34586,1.32563,1.32563,3284410,0
+DD.US,D,19830608,000000,1.29341,1.30158,1.26909,1.2812,6103445,0
+DD.US,D,19830609,000000,1.28529,1.30158,1.2812,1.29341,4744030,0
+DD.US,D,19830610,000000,1.29341,1.30961,1.29341,1.30541,2447164,0
+DD.US,D,19830613,000000,1.31367,1.33793,1.30541,1.32973,4110530,0
+DD.US,D,19830614,000000,1.33793,1.36625,1.32563,1.35804,3700809,0
+DD.US,D,19830615,000000,1.35418,1.35804,1.33793,1.35804,3273287,0
+DD.US,D,19830616,000000,1.37414,1.37823,1.35418,1.35804,4243015,0
+DD.US,D,19830617,000000,1.35804,1.37009,1.34586,1.36625,1788055,0
+DD.US,D,19830620,000000,1.37414,1.38251,1.35418,1.37009,4129455,0
+DD.US,D,19830621,000000,1.35804,1.38251,1.35418,1.38251,2442716,0
+DD.US,D,19830622,000000,1.39847,1.41459,1.38251,1.39847,4842008,0
+DD.US,D,19830623,000000,1.4026,1.4227,1.39437,1.4227,4141712,0
+DD.US,D,19830624,000000,1.4227,1.42658,1.41048,1.41865,4649406,0
+DD.US,D,19830627,000000,1.41048,1.41865,1.38618,1.4026,3019435,0
+DD.US,D,19830628,000000,1.4026,1.4026,1.38251,1.38251,3416913,0
+DD.US,D,19830629,000000,1.37009,1.37823,1.34998,1.36204,5399805,0
+DD.US,D,19830630,000000,1.35804,1.35804,1.31786,1.32973,3439172,0
+DD.US,D,19830701,000000,1.34174,1.35804,1.32973,1.35804,2036336,0
+DD.US,D,19830705,000000,1.33793,1.33793,1.32563,1.32973,2395951,0
+DD.US,D,19830706,000000,1.33793,1.34174,1.32157,1.32973,4880978,0
+DD.US,D,19830707,000000,1.32973,1.36204,1.32157,1.33793,3713053,0
+DD.US,D,19830708,000000,1.32973,1.34586,1.32157,1.32563,2535124,0
+DD.US,D,19830711,000000,1.33793,1.34174,1.32563,1.32563,1780265,0
+DD.US,D,19830712,000000,1.32157,1.32563,1.31367,1.31786,2556271,0
+DD.US,D,19830713,000000,1.30541,1.32157,1.29744,1.32157,3507084,0
+DD.US,D,19830714,000000,1.32973,1.34174,1.32157,1.33793,1753535,0
+DD.US,D,19830715,000000,1.32563,1.33793,1.30158,1.30541,1681171,0
+DD.US,D,19830718,000000,1.30541,1.32563,1.30158,1.31786,4946666,0
+DD.US,D,19830719,000000,1.31786,1.33793,1.31786,1.33793,1831476,0
+DD.US,D,19830720,000000,1.34998,1.37009,1.34586,1.37009,2168825,0
+DD.US,D,19830721,000000,1.38251,1.39847,1.37009,1.39847,2974895,0
+DD.US,D,19830722,000000,1.4026,1.41865,1.38618,1.41048,2952632,0
+DD.US,D,19830725,000000,1.39847,1.4227,1.39847,1.40653,2642004,0
+DD.US,D,19830726,000000,1.39847,1.41865,1.39051,1.41048,2279048,0
+DD.US,D,19830727,000000,1.41865,1.43481,1.38618,1.38618,6518727,0
+DD.US,D,19830728,000000,1.38251,1.42658,1.34174,1.34174,6839384,0
+DD.US,D,19830729,000000,1.32973,1.34998,1.30541,1.34586,3101823,0
+DD.US,D,19830801,000000,1.34174,1.37823,1.34174,1.37009,1828141,0
+DD.US,D,19830802,000000,1.36625,1.38251,1.35804,1.36204,2272373,0
+DD.US,D,19830803,000000,1.35804,1.36204,1.31367,1.32563,3198681,0
+DD.US,D,19830804,000000,1.32563,1.34174,1.27324,1.29744,4434517,0
+DD.US,D,19830805,000000,1.29341,1.31367,1.29341,1.29744,1604355,0
+DD.US,D,19830808,000000,1.29341,1.29341,1.26507,1.27324,1478544,0
+DD.US,D,19830809,000000,1.27324,1.30158,1.25691,1.30158,4113861,0
+DD.US,D,19830810,000000,1.29341,1.32157,1.2812,1.31367,2110926,0
+DD.US,D,19830811,000000,1.30158,1.31367,1.29341,1.30541,1783600,0
+DD.US,D,19830812,000000,1.31786,1.32563,1.31367,1.31367,1820345,0
+DD.US,D,19830815,000000,1.32157,1.35804,1.31367,1.33793,2900308,0
+DD.US,D,19830816,000000,1.33793,1.34586,1.32157,1.32973,1187947,0
+DD.US,D,19830817,000000,1.32157,1.34586,1.31367,1.33793,3287749,0
+DD.US,D,19830818,000000,1.33793,1.34174,1.31786,1.31786,3065082,0
+DD.US,D,19830819,000000,1.32157,1.32973,1.31367,1.32157,1780265,0
+DD.US,D,19830822,000000,1.34998,1.36625,1.34174,1.36625,3001619,0
+DD.US,D,19830823,000000,1.36204,1.4026,1.35804,1.37823,5761643,0
+DD.US,D,19830824,000000,1.36625,1.38251,1.36204,1.36204,2011843,0
+DD.US,D,19830825,000000,1.35804,1.37009,1.32157,1.34586,3735332,0
+DD.US,D,19830826,000000,1.34586,1.4026,1.34174,1.38618,4919935,0
+DD.US,D,19830829,000000,1.36204,1.4308,1.36204,1.42658,3461447,0
+DD.US,D,19830830,000000,1.4227,1.45116,1.4227,1.43481,4679457,0
+DD.US,D,19830831,000000,1.43481,1.49155,1.4308,1.48339,7731178,0
+DD.US,D,19830901,000000,1.48339,1.48339,1.4429,1.45116,6441908,0
+DD.US,D,19830902,000000,1.45494,1.46719,1.45116,1.45494,4432289,0
+DD.US,D,19830906,000000,1.47128,1.48339,1.46719,1.48339,12788055,0
+DD.US,D,19830907,000000,1.47521,1.48339,1.46719,1.46719,9969040,0
+DD.US,D,19830908,000000,1.45494,1.48736,1.45116,1.48339,5713767,0
+DD.US,D,19830909,000000,1.47128,1.48736,1.47128,1.48339,6844945,0
+DD.US,D,19830912,000000,1.49564,1.50765,1.45494,1.45494,4215194,0
+DD.US,D,19830913,000000,1.45116,1.45116,1.42658,1.43481,4033707,0
+DD.US,D,19830914,000000,1.4308,1.44683,1.4308,1.44683,3236543,0
+DD.US,D,19830915,000000,1.44683,1.44683,1.41048,1.42658,3540491,0
+DD.US,D,19830916,000000,1.41865,1.45116,1.41865,1.4429,5419842,0
+DD.US,D,19830919,000000,1.43481,1.463,1.4308,1.45494,7092108,0
+DD.US,D,19830920,000000,1.45494,1.47128,1.45116,1.463,3189773,0
+DD.US,D,19830921,000000,1.463,1.47521,1.45494,1.463,4839786,0
+DD.US,D,19830922,000000,1.45494,1.51172,1.45494,1.50765,6921759,0
+DD.US,D,19830923,000000,1.5156,1.53193,1.50765,1.52793,6028845,0
+DD.US,D,19830926,000000,1.54409,1.54409,1.5035,1.5035,3460327,0
+DD.US,D,19830927,000000,1.51172,1.51172,1.49155,1.49959,4481280,0
+DD.US,D,19830928,000000,1.49155,1.5156,1.49155,1.51172,4936641,0
+DD.US,D,19830929,000000,1.51172,1.53601,1.5035,1.51172,4870951,0
+DD.US,D,19830930,000000,1.49155,1.49564,1.47128,1.47937,3538257,0
+DD.US,D,19831003,000000,1.47128,1.47521,1.44683,1.47128,2247876,0
+DD.US,D,19831004,000000,1.47128,1.49155,1.463,1.47521,3515993,0
+DD.US,D,19831005,000000,1.45924,1.47128,1.4388,1.44683,3022772,0
+DD.US,D,19831006,000000,1.45924,1.51978,1.45924,1.5156,4968932,0
+DD.US,D,19831007,000000,1.49959,1.51978,1.49155,1.49564,6336133,0
+DD.US,D,19831010,000000,1.49155,1.55611,1.47937,1.55611,3713053,0
+DD.US,D,19831011,000000,1.55205,1.55205,1.51172,1.51978,3159722,0
+DD.US,D,19831012,000000,1.5035,1.51978,1.48339,1.49564,2236741,0
+DD.US,D,19831013,000000,1.49564,1.49564,1.47128,1.47521,1562044,0
+DD.US,D,19831014,000000,1.47937,1.49959,1.47128,1.49155,2970439,0
+DD.US,D,19831017,000000,1.49155,1.52379,1.49155,1.51172,2330263,0
+DD.US,D,19831018,000000,1.5156,1.51978,1.49155,1.49155,2318012,0
+DD.US,D,19831019,000000,1.47937,1.5035,1.47521,1.47937,2834619,0
+DD.US,D,19831020,000000,1.48339,1.49155,1.4388,1.4429,4004760,0
+DD.US,D,19831021,000000,1.43481,1.45494,1.38618,1.40653,7343729,0
+DD.US,D,19831024,000000,1.37823,1.4227,1.37823,1.41459,3883404,0
+DD.US,D,19831025,000000,1.41865,1.45494,1.41865,1.43481,3229858,0
+DD.US,D,19831026,000000,1.4388,1.45494,1.42658,1.4388,3582798,0
+DD.US,D,19831027,000000,1.42658,1.43481,1.40653,1.41459,6507592,0
+DD.US,D,19831028,000000,1.40653,1.40653,1.36625,1.38618,6593325,0
+DD.US,D,19831031,000000,1.39847,1.4026,1.37823,1.39847,3251021,0
+DD.US,D,19831101,000000,1.38251,1.38251,1.33793,1.37414,4240789,0
+DD.US,D,19831102,000000,1.37823,1.39437,1.36625,1.37823,3717509,0
+DD.US,D,19831103,000000,1.38251,1.38618,1.37414,1.37823,2644234,0
+DD.US,D,19831104,000000,1.37823,1.38618,1.36204,1.36625,6859415,0
+DD.US,D,19831107,000000,1.37414,1.39847,1.36625,1.37823,1971765,0
+DD.US,D,19831108,000000,1.38618,1.40653,1.38251,1.39847,1150091,0
+DD.US,D,19831109,000000,1.39847,1.41865,1.37823,1.38618,11602336,0
+DD.US,D,19831110,000000,1.34174,1.38251,1.30158,1.30541,9967926,0
+DD.US,D,19831111,000000,1.30158,1.37414,1.29341,1.36625,6454157,0
+DD.US,D,19831114,000000,1.36625,1.39437,1.33793,1.35418,4208509,0
+DD.US,D,19831115,000000,1.34586,1.35418,1.33793,1.34586,2084210,0
+DD.US,D,19831116,000000,1.35418,1.35804,1.34174,1.34586,2451623,0
+DD.US,D,19831117,000000,1.34586,1.35804,1.33793,1.34586,2421559,0
+DD.US,D,19831118,000000,1.34174,1.34174,1.31786,1.33793,3911238,0
+DD.US,D,19831121,000000,1.29744,1.31367,1.29341,1.31367,3994729,0
+DD.US,D,19831122,000000,1.32157,1.32563,1.28529,1.29341,9331081,0
+DD.US,D,19831123,000000,1.29744,1.30158,1.29341,1.29744,7826923,0
+DD.US,D,19831125,000000,1.30158,1.32157,1.30158,1.31367,2581879,0
+DD.US,D,19831128,000000,1.32157,1.32563,1.31367,1.31367,1176825,0
+DD.US,D,19831129,000000,1.30158,1.31367,1.29744,1.31367,4202927,0
+DD.US,D,19831130,000000,1.32563,1.34174,1.32157,1.32563,4289776,0
+DD.US,D,19831201,000000,1.32563,1.33793,1.31786,1.32563,2222273,0
+DD.US,D,19831202,000000,1.32563,1.33793,1.32157,1.32563,3860032,0
+DD.US,D,19831205,000000,1.32157,1.34174,1.30541,1.33793,4408908,0
+DD.US,D,19831206,000000,1.33376,1.33793,1.31786,1.33793,5026821,0
+DD.US,D,19831207,000000,1.33793,1.36204,1.33376,1.35804,3554961,0
+DD.US,D,19831208,000000,1.35418,1.37414,1.35418,1.36625,4437854,0
+DD.US,D,19831209,000000,1.36625,1.37414,1.32157,1.32563,6903950,0
+DD.US,D,19831212,000000,1.33793,1.33793,1.32563,1.33376,1511948,0
+DD.US,D,19831213,000000,1.32563,1.32563,1.31367,1.31786,2567409,0
+DD.US,D,19831214,000000,1.31786,1.32157,1.2812,1.29341,3402427,0
+DD.US,D,19831215,000000,1.29341,1.29341,1.27324,1.27727,5271770,0
+DD.US,D,19831216,000000,1.2812,1.29341,1.27727,1.28529,2560737,0
+DD.US,D,19831219,000000,1.29341,1.30158,1.27727,1.27727,2364778,0
+DD.US,D,19831220,000000,1.28529,1.28529,1.25691,1.26507,2736644,0
+DD.US,D,19831221,000000,1.26507,1.28529,1.26121,1.27324,4615989,0
+DD.US,D,19831222,000000,1.27324,1.2812,1.24484,1.25691,3482590,0
+DD.US,D,19831223,000000,1.24484,1.26121,1.24079,1.24898,2633090,0
+DD.US,D,19831227,000000,1.26121,1.28958,1.24484,1.28958,2287957,0
+DD.US,D,19831228,000000,1.29744,1.32563,1.28958,1.32157,2302432,0
+DD.US,D,19831229,000000,1.33793,1.36204,1.32973,1.35418,5033498,0
+DD.US,D,19831230,000000,1.35418,1.37823,1.34586,1.37414,4962247,0
+DD.US,D,19840103,000000,1.36625,1.36625,1.34174,1.34586,2462752,0
+DD.US,D,19840104,000000,1.35418,1.37823,1.34174,1.37823,3646256,0
+DD.US,D,19840105,000000,1.38618,1.41865,1.38251,1.39847,5889671,0
+DD.US,D,19840106,000000,1.39847,1.41459,1.38618,1.41048,3112958,0
+DD.US,D,19840109,000000,1.41048,1.41459,1.35804,1.37823,5177129,0
+DD.US,D,19840110,000000,1.37823,1.38251,1.36204,1.36625,3235419,0
+DD.US,D,19840111,000000,1.36625,1.39437,1.36204,1.39437,2350314,0
+DD.US,D,19840112,000000,1.39437,1.41459,1.35418,1.36204,2900308,0
+DD.US,D,19840113,000000,1.38618,1.38618,1.36204,1.36625,2410421,0
+DD.US,D,19840116,000000,1.37414,1.38251,1.35804,1.35804,2599697,0
+DD.US,D,19840117,000000,1.36204,1.38251,1.34586,1.38251,2678745,0
+DD.US,D,19840118,000000,1.38618,1.39847,1.37823,1.38618,1782489,0
+DD.US,D,19840119,000000,1.38618,1.39847,1.37823,1.39847,2900308,0
+DD.US,D,19840120,000000,1.39847,1.4026,1.35804,1.36204,2653135,0
+DD.US,D,19840123,000000,1.35418,1.35804,1.30961,1.32157,3797676,0
+DD.US,D,19840124,000000,1.32563,1.36625,1.31786,1.32973,7669945,0
+DD.US,D,19840125,000000,1.32563,1.32973,1.30961,1.30961,3039471,0
+DD.US,D,19840126,000000,1.31786,1.32563,1.2812,1.2812,2607485,0
+DD.US,D,19840127,000000,1.27324,1.30541,1.27324,1.30541,4217405,0
+DD.US,D,19840130,000000,1.30541,1.30541,1.2812,1.28958,2714373,0
+DD.US,D,19840131,000000,1.28958,1.30541,1.25321,1.30158,6156891,0
+DD.US,D,19840201,000000,1.30541,1.32973,1.28958,1.30158,2676521,0
+DD.US,D,19840202,000000,1.27324,1.28958,1.24898,1.28958,9277638,0
+DD.US,D,19840203,000000,1.29744,1.30541,1.27324,1.2812,3949092,0
+DD.US,D,19840206,000000,1.26121,1.27324,1.24484,1.26121,2576321,0
+DD.US,D,19840207,000000,1.25321,1.26909,1.24079,1.26121,4258602,0
+DD.US,D,19840208,000000,1.24898,1.26121,1.19629,1.20456,7422783,0
+DD.US,D,19840209,000000,1.20456,1.21261,1.18431,1.19245,5278444,0
+DD.US,D,19840210,000000,1.18431,1.20456,1.16796,1.18831,4146158,0
+DD.US,D,19840213,000000,1.18831,1.18831,1.1519,1.15992,4530261,0
+DD.US,D,19840214,000000,1.16796,1.17228,1.1519,1.15992,3175289,0
+DD.US,D,19840215,000000,1.16796,1.17228,1.1519,1.15992,3759826,0
+DD.US,D,19840216,000000,1.16796,1.20869,1.15992,1.19629,4014784,0
+DD.US,D,19840217,000000,1.20456,1.20869,1.15992,1.17228,1994023,0
+DD.US,D,19840221,000000,1.1763,1.1763,1.15618,1.17228,2234519,0
+DD.US,D,19840222,000000,1.16796,1.16796,1.13567,1.13567,3099602,0
+DD.US,D,19840223,000000,1.13973,1.15992,1.11539,1.15618,6510936,0
+DD.US,D,19840224,000000,1.16796,1.22458,1.15618,1.21261,4740691,0
+DD.US,D,19840227,000000,1.21261,1.21648,1.18431,1.19629,1937251,0
+DD.US,D,19840228,000000,1.15992,1.18831,1.14787,1.15992,3766503,0
+DD.US,D,19840229,000000,1.1763,1.18431,1.1519,1.1519,3017213,0
+DD.US,D,19840301,000000,1.1519,1.19629,1.14787,1.19629,5618030,0
+DD.US,D,19840302,000000,1.20456,1.21261,1.16796,1.19245,6399598,0
+DD.US,D,19840305,000000,1.19245,1.19245,1.1763,1.18431,1565385,0
+DD.US,D,19840306,000000,1.1763,1.21648,1.17228,1.20456,4946666,0
+DD.US,D,19840307,000000,1.19245,1.19629,1.1763,1.19245,3646256,0
+DD.US,D,19840308,000000,1.18831,1.20456,1.18831,1.19245,3557188,0
+DD.US,D,19840309,000000,1.18831,1.19245,1.1763,1.19245,3291091,0
+DD.US,D,19840312,000000,1.19245,1.21261,1.18831,1.20456,2242304,0
+DD.US,D,19840313,000000,1.21261,1.24079,1.20456,1.2327,7482892,0
+DD.US,D,19840314,000000,1.2327,1.25321,1.22458,1.24484,4598184,0
+DD.US,D,19840315,000000,1.24484,1.26909,1.24484,1.26121,4200708,0
+DD.US,D,19840316,000000,1.28958,1.30541,1.24484,1.2812,10727232,0
+DD.US,D,19840319,000000,1.27324,1.2812,1.26121,1.2812,3067306,0
+DD.US,D,19840320,000000,1.27324,1.30158,1.27324,1.29744,4664985,0
+DD.US,D,19840321,000000,1.30541,1.30961,1.29744,1.29744,3206477,0
+DD.US,D,19840322,000000,1.30158,1.30158,1.2812,1.2812,2384815,0
+DD.US,D,19840323,000000,1.2327,1.27324,1.2327,1.26909,4801929,0
+DD.US,D,19840326,000000,1.27324,1.27727,1.23676,1.23676,3206477,0
+DD.US,D,19840327,000000,1.24079,1.27324,1.24079,1.26121,5151529,0
+DD.US,D,19840328,000000,1.25691,1.28529,1.25691,1.28529,5802845,0
+DD.US,D,19840329,000000,1.28529,1.28529,1.26909,1.26909,2218923,0
+DD.US,D,19840330,000000,1.27324,1.32563,1.26121,1.32563,5228346,0
+DD.US,D,19840402,000000,1.33376,1.36625,1.30541,1.32563,3956893,0
+DD.US,D,19840403,000000,1.31367,1.32157,1.28529,1.29341,1772476,0
+DD.US,D,19840404,000000,1.29341,1.30541,1.28529,1.28958,3382396,0
+DD.US,D,19840405,000000,1.29341,1.29744,1.25321,1.25691,3143014,0
+DD.US,D,19840406,000000,1.25691,1.29744,1.25321,1.29744,3460327,0
+DD.US,D,19840409,000000,1.30961,1.33376,1.29341,1.31367,2495056,0
+DD.US,D,19840410,000000,1.31367,1.32563,1.28529,1.28958,2971563,0
+DD.US,D,19840411,000000,1.29341,1.31367,1.27727,1.27727,3048382,0
+DD.US,D,19840412,000000,1.27727,1.31367,1.25691,1.31367,4532489,0
+DD.US,D,19840413,000000,1.30541,1.32157,1.29341,1.30961,1774698,0
+DD.US,D,19840416,000000,1.29744,1.32157,1.29341,1.31367,2503939,0
+DD.US,D,19840417,000000,1.33376,1.34998,1.30541,1.32973,6915088,0
+DD.US,D,19840418,000000,1.32157,1.32157,1.29341,1.29341,2850199,0
+DD.US,D,19840419,000000,1.29744,1.30961,1.27324,1.30961,2856886,0
+DD.US,D,19840423,000000,1.31367,1.31367,1.27324,1.28529,1804755,0
+DD.US,D,19840424,000000,1.26909,1.32973,1.26909,1.31367,6153543,0
+DD.US,D,19840425,000000,1.30961,1.34174,1.30961,1.32563,3774283,0
+DD.US,D,19840426,000000,1.35804,1.35804,1.34174,1.34586,3905666,0
+DD.US,D,19840427,000000,1.32563,1.34174,1.31367,1.32563,2762244,0
+DD.US,D,19840430,000000,1.33376,1.35804,1.32973,1.34998,3795448,0
+DD.US,D,19840501,000000,1.34998,1.38251,1.34998,1.37823,4421156,0
+DD.US,D,19840502,000000,1.36625,1.38251,1.36625,1.36625,5452127,0
+DD.US,D,19840503,000000,1.35804,1.36204,1.32973,1.33376,2290183,0
+DD.US,D,19840504,000000,1.34174,1.34586,1.31367,1.32157,3206477,0
+DD.US,D,19840507,000000,1.32157,1.35804,1.30541,1.34998,3678546,0
+DD.US,D,19840508,000000,1.34998,1.35804,1.33376,1.34998,1995145,0
+DD.US,D,19840509,000000,1.34174,1.35804,1.31367,1.32563,2068626,0
+DD.US,D,19840510,000000,1.32563,1.32973,1.30961,1.32157,1625499,0
+DD.US,D,19840511,000000,1.32157,1.32563,1.28529,1.30961,3815495,0
+DD.US,D,19840514,000000,1.29744,1.29744,1.27727,1.28958,1692300,0
+DD.US,D,19840515,000000,1.28958,1.29341,1.26909,1.28958,2697672,0
+DD.US,D,19840516,000000,1.27727,1.29341,1.26909,1.28529,3492614,0
+DD.US,D,19840517,000000,1.27727,1.28958,1.27727,1.28529,6419642,0
+DD.US,D,19840518,000000,1.27727,1.28529,1.26909,1.26909,1863766,0
+DD.US,D,19840521,000000,1.26909,1.27727,1.25691,1.25691,1559816,0
+DD.US,D,19840522,000000,1.25691,1.26121,1.22458,1.23676,2517309,0
+DD.US,D,19840523,000000,1.23676,1.25691,1.2327,1.24079,1808099,0
+DD.US,D,19840524,000000,1.24484,1.25321,1.20869,1.2327,2453841,0
+DD.US,D,19840525,000000,1.2208,1.24079,1.2208,1.22458,1305976,0
+DD.US,D,19840529,000000,1.22458,1.2327,1.16796,1.18011,3328956,0
+DD.US,D,19840530,000000,1.18011,1.22458,1.1519,1.18831,7453952,0
+DD.US,D,19840531,000000,1.18431,1.20038,1.17228,1.18431,3448070,0
+DD.US,D,19840601,000000,1.18831,1.20038,1.18011,1.18831,3213159,0
+DD.US,D,19840604,000000,1.2208,1.2208,1.19629,1.20869,5890795,0
+DD.US,D,19840605,000000,1.20456,1.20456,1.18431,1.18831,3788767,0
+DD.US,D,19840606,000000,1.19629,1.19629,1.15992,1.16796,5219432,0
+DD.US,D,19840607,000000,1.16796,1.16796,1.13567,1.14787,4954444,0
+DD.US,D,19840608,000000,1.14787,1.15992,1.14383,1.1519,2815690,0
+DD.US,D,19840611,000000,1.1519,1.1519,1.13567,1.14787,3028335,0
+DD.US,D,19840612,000000,1.14383,1.16414,1.14383,1.15992,2018529,0
+DD.US,D,19840613,000000,1.16414,1.16796,1.14383,1.1519,2066400,0
+DD.US,D,19840614,000000,1.14787,1.14787,1.12749,1.12749,2911436,0
+DD.US,D,19840615,000000,1.13168,1.14383,1.12363,1.13567,2085321,0
+DD.US,D,19840618,000000,1.13168,1.16414,1.12749,1.16414,2787852,0
+DD.US,D,19840619,000000,1.16796,1.17228,1.1519,1.1519,5004550,0
+DD.US,D,19840620,000000,1.13567,1.20456,1.13168,1.19629,6793727,0
+DD.US,D,19840621,000000,1.18831,1.20456,1.17228,1.18431,4551421,0
+DD.US,D,19840622,000000,1.16796,1.18831,1.16796,1.18831,1740183,0
+DD.US,D,19840625,000000,1.1763,1.18831,1.1763,1.18011,1892716,0
+DD.US,D,19840626,000000,1.1763,1.18831,1.16796,1.17228,4391091,0
+DD.US,D,19840627,000000,1.17228,1.18011,1.16796,1.17228,4456779,0
+DD.US,D,19840628,000000,1.1763,1.19245,1.17228,1.18831,9690690,0
+DD.US,D,19840629,000000,1.18831,1.20869,1.18011,1.19245,4702836,0
+DD.US,D,19840702,000000,1.18831,1.20456,1.18011,1.20456,3254361,0
+DD.US,D,19840703,000000,1.20869,1.21261,1.19629,1.20869,2870241,0
+DD.US,D,19840705,000000,1.20456,1.20456,1.1763,1.18831,772676,0
+DD.US,D,19840706,000000,1.17228,1.18011,1.16796,1.17228,2194433,0
+DD.US,D,19840709,000000,1.17228,1.20869,1.16796,1.19629,3816599,0
+DD.US,D,19840710,000000,1.19245,1.19629,1.18011,1.18831,2403743,0
+DD.US,D,19840711,000000,1.18831,1.19245,1.15992,1.15992,4211851,0
+DD.US,D,19840712,000000,1.1519,1.15992,1.13973,1.14383,3297781,0
+DD.US,D,19840713,000000,1.15618,1.16796,1.13567,1.1519,2480568,0
+DD.US,D,19840716,000000,1.1519,1.15992,1.13567,1.14383,2725506,0
+DD.US,D,19840717,000000,1.12363,1.13567,1.10745,1.11145,4234114,0
+DD.US,D,19840718,000000,1.10745,1.11145,1.09143,1.1033,3169744,0
+DD.US,D,19840719,000000,1.12363,1.12363,1.10745,1.11145,3169744,0
+DD.US,D,19840720,000000,1.11145,1.12749,1.10745,1.12749,2483905,0
+DD.US,D,19840723,000000,1.12363,1.16796,1.1196,1.15618,4816399,0
+DD.US,D,19840724,000000,1.15992,1.18831,1.14383,1.14383,3048382,0
+DD.US,D,19840725,000000,1.14383,1.17228,1.13567,1.1519,5042414,0
+DD.US,D,19840726,000000,1.15618,1.15992,1.14383,1.15618,2892500,0
+DD.US,D,19840727,000000,1.1519,1.18011,1.14383,1.1763,4790793,0
+DD.US,D,19840730,000000,1.18011,1.2208,1.1763,1.20456,5502229,0
+DD.US,D,19840731,000000,1.19629,1.2208,1.19245,1.20456,3189773,0
+DD.US,D,19840801,000000,1.22458,1.2288,1.20456,1.22458,4663867,0
+DD.US,D,19840802,000000,1.24484,1.28958,1.23676,1.27727,9178551,0
+DD.US,D,19840803,000000,1.28958,1.33376,1.27727,1.32973,8696464,0
+DD.US,D,19840806,000000,1.32157,1.36204,1.31367,1.32973,5592409,0
+DD.US,D,19840807,000000,1.32157,1.32973,1.29341,1.29744,5069133,0
+DD.US,D,19840808,000000,1.29341,1.30541,1.24484,1.24484,3385733,0
+DD.US,D,19840809,000000,1.25691,1.30961,1.25321,1.30961,5894137,0
+DD.US,D,19840810,000000,1.34998,1.35804,1.28958,1.29744,6414068,0
+DD.US,D,19840813,000000,1.30541,1.32157,1.29744,1.31367,1747981,0
+DD.US,D,19840814,000000,1.31367,1.32973,1.29744,1.30961,2389279,0
+DD.US,D,19840815,000000,1.29744,1.31367,1.2812,1.28958,2001821,0
+DD.US,D,19840816,000000,1.2812,1.30541,1.2812,1.2812,1784715,0
+DD.US,D,19840817,000000,1.29341,1.29744,1.2812,1.28958,1684515,0
+DD.US,D,19840820,000000,1.2812,1.34586,1.2812,1.33376,2593015,0
+DD.US,D,19840821,000000,1.33376,1.35804,1.32563,1.34174,5168226,0
+DD.US,D,19840822,000000,1.34998,1.34998,1.31367,1.31367,3453644,0
+DD.US,D,19840823,000000,1.31367,1.32973,1.31367,1.32563,3282182,0
+DD.US,D,19840824,000000,1.32157,1.32563,1.31367,1.32157,2529555,0
+DD.US,D,19840827,000000,1.32563,1.32563,1.30541,1.31367,3992514,0
+DD.US,D,19840828,000000,1.31367,1.35804,1.30541,1.32973,6042215,0
+DD.US,D,19840829,000000,1.32973,1.33376,1.31367,1.32973,3646256,0
+DD.US,D,19840830,000000,1.32563,1.32973,1.31367,1.32563,1132293,0
+DD.US,D,19840831,000000,1.31367,1.32563,1.31367,1.32563,995346,0
+DD.US,D,19840904,000000,1.32563,1.32973,1.31367,1.32563,3441398,0
+DD.US,D,19840905,000000,1.32563,1.32563,1.30541,1.31367,3330059,0
+DD.US,D,19840906,000000,1.32563,1.34586,1.32563,1.33376,4434517,0
+DD.US,D,19840907,000000,1.34586,1.34998,1.29341,1.30541,4873179,0
+DD.US,D,19840910,000000,1.30541,1.32157,1.28958,1.30961,4909915,0
+DD.US,D,19840911,000000,1.32973,1.32973,1.28958,1.28958,3866697,0
+DD.US,D,19840912,000000,1.26121,1.28958,1.24484,1.25321,7226831,0
+DD.US,D,19840913,000000,1.25321,1.27324,1.24484,1.26507,8887959,0
+DD.US,D,19840914,000000,1.26121,1.26121,1.24484,1.24484,9648396,0
+DD.US,D,19840917,000000,1.25321,1.25691,1.22458,1.24484,4856480,0
+DD.US,D,19840918,000000,1.23676,1.24079,1.2208,1.2288,5708195,0
+DD.US,D,19840919,000000,1.21261,1.2288,1.18831,1.19629,8085221,0
+DD.US,D,19840920,000000,1.19245,1.22458,1.18011,1.19629,6231481,0
+DD.US,D,19840921,000000,1.19245,1.2288,1.19245,1.19629,23714590,0
+DD.US,D,19840924,000000,1.19629,1.22458,1.19629,1.21648,6143529,0
+DD.US,D,19840925,000000,1.20869,1.21261,1.16796,1.18431,8842307,0
+DD.US,D,19840926,000000,1.18431,1.19629,1.18011,1.19245,3912349,0
+DD.US,D,19840927,000000,1.20038,1.24079,1.19629,1.21261,4711753,0
+DD.US,D,19840928,000000,1.21261,1.2288,1.20038,1.21648,2365895,0
+DD.US,D,19841001,000000,1.21261,1.21648,1.19629,1.21261,3524905,0
+DD.US,D,19841002,000000,1.20869,1.21648,1.1763,1.18011,3413569,0
+DD.US,D,19841003,000000,1.18011,1.19245,1.16414,1.1763,2375911,0
+DD.US,D,19841004,000000,1.18431,1.19629,1.18011,1.18431,2639780,0
+DD.US,D,19841005,000000,1.19629,1.20869,1.19245,1.20038,2544018,0
+DD.US,D,19841008,000000,1.19245,1.20869,1.19245,1.20038,1979555,0
+DD.US,D,19841009,000000,1.20869,1.21261,1.18431,1.19245,2815690,0
+DD.US,D,19841010,000000,1.19629,1.20869,1.15992,1.18431,4099399,0
+DD.US,D,19841011,000000,1.19245,1.19629,1.16796,1.1763,1696757,0
+DD.US,D,19841012,000000,1.18431,1.20038,1.18011,1.19629,2495056,0
+DD.US,D,19841015,000000,1.18431,1.21648,1.18431,1.20869,2973782,0
+DD.US,D,19841016,000000,1.20869,1.22458,1.20038,1.21648,2544018,0
+DD.US,D,19841017,000000,1.21261,1.26121,1.21261,1.24079,2672071,0
+DD.US,D,19841018,000000,1.24898,1.2812,1.2327,1.2812,6573275,0
+DD.US,D,19841019,000000,1.30541,1.30961,1.26121,1.2812,8340194,0
+DD.US,D,19841022,000000,1.2812,1.30541,1.27727,1.29341,5330768,0
+DD.US,D,19841023,000000,1.29341,1.30961,1.27324,1.2812,6637864,0
+DD.US,D,19841024,000000,1.27727,1.28958,1.27324,1.27324,2800101,0
+DD.US,D,19841025,000000,1.27727,1.28958,1.26507,1.27324,3442514,0
+DD.US,D,19841026,000000,1.26121,1.26507,1.24484,1.25691,2501721,0
+DD.US,D,19841029,000000,1.25691,1.26507,1.24484,1.25691,1148980,0
+DD.US,D,19841030,000000,1.26507,1.28958,1.26121,1.27727,2760025,0
+DD.US,D,19841031,000000,1.2812,1.2812,1.24484,1.24898,4052641,0
+DD.US,D,19841101,000000,1.26121,1.26507,1.24898,1.26121,2259011,0
+DD.US,D,19841102,000000,1.26121,1.26121,1.24484,1.24898,3481476,0
+DD.US,D,19841105,000000,1.24898,1.27324,1.24898,1.27324,2742211,0
+DD.US,D,19841106,000000,1.27727,1.29341,1.27324,1.28958,7167821,0
+DD.US,D,19841107,000000,1.29341,1.29744,1.27727,1.29744,6274900,0
+DD.US,D,19841108,000000,1.29744,1.29744,1.27727,1.29341,3958004,0
+DD.US,D,19841109,000000,1.29341,1.29744,1.26507,1.26507,2531784,0
+DD.US,D,19841112,000000,1.25691,1.26507,1.24898,1.26507,1891601,0
+DD.US,D,19841113,000000,1.26121,1.26507,1.24079,1.24484,4106074,0
+DD.US,D,19841114,000000,1.24484,1.25691,1.2327,1.24079,3424702,0
+DD.US,D,19841115,000000,1.24079,1.25691,1.21648,1.22458,4039274,0
+DD.US,D,19841116,000000,1.22458,1.2327,1.19629,1.19629,3847774,0
+DD.US,D,19841119,000000,1.20869,1.2288,1.20038,1.21261,2246757,0
+DD.US,D,19841120,000000,1.22458,1.24484,1.22458,1.24079,2701009,0
+DD.US,D,19841121,000000,1.24079,1.24898,1.2327,1.24898,2441603,0
+DD.US,D,19841123,000000,1.24898,1.27324,1.24898,1.26507,4187356,0
+DD.US,D,19841126,000000,1.27727,1.27727,1.26121,1.26507,5089167,0
+DD.US,D,19841127,000000,1.27727,1.27727,1.25691,1.26507,13182195,0
+DD.US,D,19841128,000000,1.27727,1.27727,1.26121,1.27324,18559736,0
+DD.US,D,19841129,000000,1.26507,1.26507,1.2327,1.24484,1820345,0
+DD.US,D,19841130,000000,1.2327,1.24484,1.2288,1.24079,2787852,0
+DD.US,D,19841203,000000,1.24079,1.24484,1.2288,1.2288,3524905,0
+DD.US,D,19841204,000000,1.2288,1.24484,1.2288,1.2288,3626219,0
+DD.US,D,19841205,000000,1.2288,1.2327,1.20869,1.20869,2943725,0
+DD.US,D,19841206,000000,1.20869,1.24079,1.20869,1.21648,2608598,0
+DD.US,D,19841207,000000,1.21648,1.2288,1.19629,1.19629,3219836,0
+DD.US,D,19841210,000000,1.19245,1.21261,1.18011,1.20038,4785222,0
+DD.US,D,19841211,000000,1.19629,1.19629,1.18011,1.18431,2728849,0
+DD.US,D,19841212,000000,1.18431,1.20038,1.18431,1.19245,3029457,0
+DD.US,D,19841213,000000,1.19245,1.19629,1.1763,1.1763,2695445,0
+DD.US,D,19841214,000000,1.16796,1.19245,1.16414,1.16796,3680775,0
+DD.US,D,19841217,000000,1.1763,1.19629,1.16796,1.19245,2706578,0
+DD.US,D,19841218,000000,1.20038,1.2327,1.19629,1.2327,5117004,0
+DD.US,D,19841219,000000,1.2327,1.24079,1.21648,1.2288,4605978,0
+DD.US,D,19841220,000000,1.21648,1.2327,1.21261,1.2288,2967102,0
+DD.US,D,19841221,000000,1.2288,1.24079,1.1763,1.21648,6951833,0
+DD.US,D,19841224,000000,1.21648,1.2208,1.20456,1.20869,2634217,0
+DD.US,D,19841226,000000,1.20869,1.21648,1.19245,1.20456,1688965,0
+DD.US,D,19841227,000000,1.20038,1.20456,1.18831,1.19245,1887140,0
+DD.US,D,19841228,000000,1.19245,1.20038,1.18431,1.18831,2388157,0
+DD.US,D,19841231,000000,1.19245,1.20456,1.18831,1.20456,4032594,0
+DD.US,D,19850102,000000,1.20038,1.20038,1.18431,1.18831,2713250,0
+DD.US,D,19850103,000000,1.19245,1.20869,1.18831,1.19245,4949994,0
+DD.US,D,19850104,000000,1.18831,1.19245,1.18431,1.18831,2865791,0
+DD.US,D,19850107,000000,1.18831,1.2208,1.18831,1.21648,2826823,0
+DD.US,D,19850108,000000,1.22458,1.24079,1.21648,1.2327,2430465,0
+DD.US,D,19850109,000000,1.2327,1.24898,1.2208,1.2208,3177534,0
+DD.US,D,19850110,000000,1.20869,1.24898,1.20038,1.24898,4219637,0
+DD.US,D,19850111,000000,1.25691,1.26507,1.24898,1.25691,3052838,0
+DD.US,D,19850114,000000,1.25691,1.29341,1.25321,1.2812,3612857,0
+DD.US,D,19850115,000000,1.2812,1.28529,1.25691,1.25691,4772979,0
+DD.US,D,19850116,000000,1.25691,1.26909,1.24898,1.26507,6205875,0
+DD.US,D,19850117,000000,1.26507,1.26909,1.25691,1.25691,2870241,0
+DD.US,D,19850118,000000,1.26507,1.26909,1.23676,1.24079,2899192,0
+DD.US,D,19850121,000000,1.23676,1.30158,1.23676,1.29341,4829758,0
+DD.US,D,19850122,000000,1.30158,1.31367,1.29341,1.29744,9873284,0
+DD.US,D,19850123,000000,1.29341,1.31367,1.26909,1.30961,6917311,0
+DD.US,D,19850124,000000,1.30961,1.31786,1.26909,1.2812,5321868,0
+DD.US,D,19850125,000000,1.27727,1.31367,1.26507,1.30158,4194034,0
+DD.US,D,19850128,000000,1.30158,1.31786,1.29341,1.30158,3836635,0
+DD.US,D,19850129,000000,1.30158,1.32973,1.2812,1.31367,5808407,0
+DD.US,D,19850130,000000,1.34174,1.34586,1.31367,1.32563,7907093,0
+DD.US,D,19850131,000000,1.31367,1.31786,1.2812,1.29744,9945651,0
+DD.US,D,19850201,000000,1.27727,1.29744,1.26507,1.27727,4176218,0
+DD.US,D,19850204,000000,1.26507,1.29341,1.26507,1.29341,4679457,0
+DD.US,D,19850205,000000,1.31367,1.31786,1.29341,1.31786,7399406,0
+DD.US,D,19850206,000000,1.32563,1.34998,1.31786,1.32563,4502427,0
+DD.US,D,19850207,000000,1.32973,1.34174,1.31367,1.32563,7919337,0
+DD.US,D,19850208,000000,1.32563,1.32563,1.30158,1.31786,4765188,0
+DD.US,D,19850211,000000,1.30961,1.31367,1.29744,1.30158,4913260,0
+DD.US,D,19850212,000000,1.29341,1.31367,1.28529,1.30961,2976016,0
+DD.US,D,19850213,000000,1.29744,1.31786,1.29341,1.31367,6329448,0
+DD.US,D,19850214,000000,1.31367,1.31367,1.29341,1.29744,5652531,0
+DD.US,D,19850215,000000,1.30158,1.30961,1.26909,1.27727,5270655,0
+DD.US,D,19850219,000000,1.27727,1.29341,1.25691,1.28529,3776521,0
+DD.US,D,19850220,000000,1.2812,1.29744,1.26909,1.2812,4330971,0
+DD.US,D,19850221,000000,1.2812,1.30961,1.2812,1.29341,2677634,0
+DD.US,D,19850222,000000,1.28529,1.28529,1.26507,1.26909,4819742,0
+DD.US,D,19850225,000000,1.26507,1.2812,1.25691,1.26909,2895860,0
+DD.US,D,19850226,000000,1.26909,1.29744,1.25691,1.28529,4936641,0
+DD.US,D,19850227,000000,1.29744,1.31367,1.29341,1.29744,6212565,0
+DD.US,D,19850228,000000,1.29744,1.31786,1.29744,1.30961,6400721,0
+DD.US,D,19850301,000000,1.30961,1.31367,1.29744,1.30158,7256895,0
+DD.US,D,19850304,000000,1.30961,1.32563,1.30158,1.30961,7649898,0
+DD.US,D,19850305,000000,1.30961,1.31367,1.29341,1.30961,5010116,0
+DD.US,D,19850306,000000,1.29341,1.29744,1.2812,1.28529,3836635,0
+DD.US,D,19850307,000000,1.28529,1.30961,1.2812,1.29744,4972275,0
+DD.US,D,19850308,000000,1.30158,1.31367,1.30158,1.30961,3601717,0
+DD.US,D,19850311,000000,1.30158,1.31367,1.29341,1.29744,7034219,0
+DD.US,D,19850312,000000,1.29744,1.30961,1.29341,1.30158,2932590,0
+DD.US,D,19850313,000000,1.28529,1.30158,1.2812,1.29341,2781173,0
+DD.US,D,19850314,000000,1.29341,1.30158,1.28529,1.28529,5462146,0
+DD.US,D,19850315,000000,1.28529,1.29341,1.26909,1.26909,4769644,0
+DD.US,D,19850318,000000,1.26909,1.2812,1.25321,1.25691,5201632,0
+DD.US,D,19850319,000000,1.25321,1.28529,1.24898,1.28529,4004760,0
+DD.US,D,19850320,000000,1.28529,1.29341,1.26507,1.26507,3750915,0
+DD.US,D,19850321,000000,1.25691,1.28529,1.25321,1.25691,6127941,0
+DD.US,D,19850322,000000,1.26909,1.30961,1.25691,1.26507,18170048,0
+DD.US,D,19850325,000000,1.25691,1.26507,1.24898,1.25321,29559733,0
+DD.US,D,19850326,000000,1.25321,1.27324,1.25321,1.27324,4170650,0
+DD.US,D,19850327,000000,1.27324,1.30541,1.26909,1.28529,6456376,0
+DD.US,D,19850328,000000,1.28958,1.30158,1.27727,1.27727,2777841,0
+DD.US,D,19850329,000000,1.27727,1.29744,1.27727,1.28958,2221156,0
+DD.US,D,19850401,000000,1.28529,1.29744,1.26909,1.27324,3026114,0
+DD.US,D,19850402,000000,1.27324,1.27727,1.25691,1.25691,2471659,0
+DD.US,D,19850403,000000,1.25691,1.26909,1.24484,1.24484,2528439,0
+DD.US,D,19850404,000000,1.24484,1.27324,1.24484,1.26121,2699911,0
+DD.US,D,19850408,000000,1.26121,1.27727,1.25691,1.26121,3442514,0
+DD.US,D,19850409,000000,1.26121,1.27727,1.26121,1.26909,3185325,0
+DD.US,D,19850410,000000,1.27324,1.30541,1.27324,1.29744,4794130,0
+DD.US,D,19850411,000000,1.29744,1.30541,1.28958,1.28958,5579049,0
+DD.US,D,19850412,000000,1.29744,1.30541,1.28958,1.30158,1936133,0
+DD.US,D,19850415,000000,1.29744,1.30541,1.28958,1.30541,1859308,0
+DD.US,D,19850416,000000,1.29744,1.30158,1.27727,1.28529,4081581,0
+DD.US,D,19850417,000000,1.28529,1.29744,1.27727,1.28958,2363665,0
+DD.US,D,19850418,000000,1.30158,1.30158,1.25321,1.26121,3818825,0
+DD.US,D,19850419,000000,1.27324,1.27324,1.25321,1.27324,3888970,0
+DD.US,D,19850422,000000,1.26121,1.29744,1.25321,1.29744,3864470,0
+DD.US,D,19850423,000000,1.29744,1.31367,1.28958,1.30541,4322069,0
+DD.US,D,19850424,000000,1.31367,1.31786,1.30541,1.31367,4123889,0
+DD.US,D,19850425,000000,1.31786,1.32973,1.30541,1.32973,6415178,0
+DD.US,D,19850426,000000,1.32973,1.32973,1.31367,1.32157,2826823,0
+DD.US,D,19850429,000000,1.32157,1.33376,1.31786,1.32157,3278853,0
+DD.US,D,19850430,000000,1.32973,1.34174,1.32157,1.33376,6307193,0
+DD.US,D,19850501,000000,1.33376,1.34174,1.32157,1.32157,3274382,0
+DD.US,D,19850502,000000,1.32157,1.33376,1.31367,1.33376,2885830,0
+DD.US,D,19850503,000000,1.33376,1.35804,1.32973,1.34586,3419130,0
+DD.US,D,19850506,000000,1.33376,1.35804,1.33376,1.34998,4833104,0
+DD.US,D,19850507,000000,1.34998,1.38618,1.34998,1.36625,13182195,0
+DD.US,D,19850508,000000,1.35804,1.36204,1.34998,1.36204,6530978,0
+DD.US,D,19850509,000000,1.35804,1.38618,1.34998,1.37823,8145348,0
+DD.US,D,19850510,000000,1.37823,1.4026,1.37414,1.38618,9218626,0
+DD.US,D,19850513,000000,1.39437,1.39437,1.38618,1.39437,3911238,0
+DD.US,D,19850514,000000,1.39437,1.4026,1.37823,1.39051,3745346,0
+DD.US,D,19850515,000000,1.38618,1.41048,1.37823,1.4026,7357088,0
+DD.US,D,19850516,000000,1.40653,1.43481,1.39437,1.4308,8511646,0
+DD.US,D,19850517,000000,1.4227,1.46719,1.4227,1.45116,14707510,0
+DD.US,D,19850520,000000,1.44683,1.49155,1.44683,1.45494,10492316,0
+DD.US,D,19850521,000000,1.45494,1.49155,1.4227,1.463,5884117,0
+DD.US,D,19850522,000000,1.45494,1.45494,1.4388,1.45494,6296065,0
+DD.US,D,19850523,000000,1.45494,1.45494,1.44683,1.45116,3950206,0
+DD.US,D,19850524,000000,1.45494,1.50765,1.45116,1.49155,15965604,0
+DD.US,D,19850528,000000,1.50765,1.51172,1.49155,1.49959,6994141,0
+DD.US,D,19850529,000000,1.49564,1.49959,1.47521,1.49564,6155768,0
+DD.US,D,19850530,000000,1.49564,1.51978,1.49155,1.49155,10314179,0
+DD.US,D,19850531,000000,1.49155,1.51172,1.47937,1.51172,7512956,0
+DD.US,D,19850603,000000,1.51978,1.53994,1.51172,1.53994,6777033,0
+DD.US,D,19850604,000000,1.53601,1.54409,1.52793,1.53994,9808714,0
+DD.US,D,19850605,000000,1.53601,1.54409,1.53601,1.53601,6293838,0
+DD.US,D,19850606,000000,1.52793,1.52793,1.49155,1.50765,4490185,0
+DD.US,D,19850607,000000,1.49959,1.49959,1.47521,1.48339,3638468,0
+DD.US,D,19850610,000000,1.47937,1.48339,1.47521,1.47521,2825715,0
+DD.US,D,19850611,000000,1.47937,1.48339,1.46719,1.47937,4169528,0
+DD.US,D,19850612,000000,1.47937,1.47937,1.463,1.47521,4201832,0
+DD.US,D,19850613,000000,1.45494,1.46719,1.45116,1.45494,4353239,0
+DD.US,D,19850614,000000,1.47521,1.47937,1.463,1.47937,3207590,0
+DD.US,D,19850617,000000,1.47937,1.47937,1.46719,1.47521,3512661,0
+DD.US,D,19850618,000000,1.47937,1.51978,1.47937,1.51172,10246267,0
+DD.US,D,19850619,000000,1.51172,1.52793,1.50765,1.51978,4762952,0
+DD.US,D,19850620,000000,1.50765,1.52379,1.49959,1.52379,4747373,0
+DD.US,D,19850621,000000,1.52379,1.56825,1.51978,1.56825,7713362,0
+DD.US,D,19850624,000000,1.53994,1.54409,1.52793,1.54409,45291532,0
+DD.US,D,19850625,000000,1.56825,1.57214,1.53994,1.56825,6878344,0
+DD.US,D,19850626,000000,1.56009,1.59251,1.55611,1.58425,5907496,0
+DD.US,D,19850627,000000,1.60078,1.62901,1.60078,1.62094,12825920,0
+DD.US,D,19850628,000000,1.61279,1.65719,1.60078,1.61279,4251924,0
+DD.US,D,19850701,000000,1.60078,1.61279,1.58425,1.60078,3147467,0
+DD.US,D,19850702,000000,1.61279,1.61279,1.58848,1.59251,4156176,0
+DD.US,D,19850703,000000,1.59251,1.60078,1.57618,1.58425,3665179,0
+DD.US,D,19850705,000000,1.58425,1.59251,1.56009,1.57214,1881568,0
+DD.US,D,19850708,000000,1.56825,1.57618,1.56009,1.57618,2182184,0
+DD.US,D,19850709,000000,1.57214,1.58425,1.57214,1.57214,2433807,0
+DD.US,D,19850710,000000,1.58425,1.60442,1.57618,1.60442,4639379,0
+DD.US,D,19850711,000000,1.60442,1.61279,1.60078,1.60442,3000511,0
+DD.US,D,19850712,000000,1.62094,1.64093,1.61279,1.61659,7439484,0
+DD.US,D,19850715,000000,1.61279,1.62094,1.60442,1.61659,3563862,0
+DD.US,D,19850716,000000,1.61659,1.66129,1.60442,1.64093,6886140,0
+DD.US,D,19850717,000000,1.64513,1.64513,1.63295,1.64093,5339689,0
+DD.US,D,19850718,000000,1.63295,1.63295,1.61659,1.62094,2892500,0
+DD.US,D,19850719,000000,1.62901,1.64513,1.62094,1.64513,7342618,0
+DD.US,D,19850722,000000,1.64093,1.64513,1.62901,1.64513,3033912,0
+DD.US,D,19850723,000000,1.64093,1.66129,1.62901,1.64513,8916913,0
+DD.US,D,19850724,000000,1.64513,1.65719,1.64093,1.64918,10781788,0
+DD.US,D,19850725,000000,1.65719,1.66919,1.64513,1.66129,10373189,0
+DD.US,D,19850726,000000,1.65719,1.66919,1.64918,1.66129,4241897,0
+DD.US,D,19850729,000000,1.65719,1.65719,1.62901,1.63295,2807894,0
+DD.US,D,19850730,000000,1.64093,1.64918,1.63295,1.64513,3028335,0
+DD.US,D,19850731,000000,1.66129,1.66919,1.65719,1.66129,11133614,0
+DD.US,D,19850801,000000,1.66919,1.67337,1.64513,1.64513,4049293,0
+DD.US,D,19850802,000000,1.64513,1.64513,1.61659,1.63295,3022772,0
+DD.US,D,19850805,000000,1.62901,1.64093,1.62094,1.64093,1802530,0
+DD.US,D,19850806,000000,1.62901,1.64093,1.57618,1.58425,3828850,0
+DD.US,D,19850807,000000,1.58425,1.61659,1.57618,1.61279,3872268,0
+DD.US,D,19850808,000000,1.61279,1.63295,1.60442,1.62094,3799902,0
+DD.US,D,19850809,000000,1.62094,1.62094,1.60442,1.61279,2250102,0
+DD.US,D,19850812,000000,1.60078,1.61279,1.59251,1.59251,3098485,0
+DD.US,D,19850813,000000,1.58848,1.61279,1.58425,1.59251,3419130,0
+DD.US,D,19850814,000000,1.59251,1.61659,1.59251,1.61279,3472570,0
+DD.US,D,19850815,000000,1.61279,1.62094,1.59251,1.60442,3125201,0
+DD.US,D,19850816,000000,1.60078,1.60078,1.58425,1.58425,4835330,0
+DD.US,D,19850819,000000,1.58425,1.59251,1.57618,1.58848,2748896,0
+DD.US,D,19850820,000000,1.58848,1.60442,1.58425,1.59251,5396457,0
+DD.US,D,19850821,000000,1.60442,1.62901,1.60442,1.62094,3254361,0
+DD.US,D,19850822,000000,1.62094,1.64513,1.60442,1.60442,2870241,0
+DD.US,D,19850823,000000,1.60442,1.62094,1.60078,1.61279,1744626,0
+DD.US,D,19850826,000000,1.60442,1.61279,1.59251,1.61279,2491706,0
+DD.US,D,19850827,000000,1.61659,1.62901,1.61659,1.62094,4123889,0
+DD.US,D,19850828,000000,1.62901,1.62901,1.61279,1.61659,2490579,0
+DD.US,D,19850829,000000,1.61659,1.61659,1.60442,1.61279,1702329,0
+DD.US,D,19850830,000000,1.61279,1.61659,1.61279,1.61659,1899397,0
+DD.US,D,19850903,000000,1.60442,1.61279,1.60078,1.60078,1410620,0
+DD.US,D,19850904,000000,1.60078,1.60442,1.58848,1.58848,2754457,0
+DD.US,D,19850905,000000,1.59251,1.59251,1.56825,1.57618,2320247,0
+DD.US,D,19850906,000000,1.57618,1.61659,1.57618,1.61279,2942610,0
+DD.US,D,19850909,000000,1.60442,1.62094,1.60078,1.61279,1883810,0
+DD.US,D,19850910,000000,1.61659,1.61659,1.58848,1.58848,4658307,0
+DD.US,D,19850911,000000,1.58425,1.59251,1.57618,1.57618,1775811,0
+DD.US,D,19850912,000000,1.57618,1.58425,1.56825,1.56825,3945755,0
+DD.US,D,19850913,000000,1.56825,1.57214,1.55611,1.56825,4022578,0
+DD.US,D,19850916,000000,1.56825,1.57214,1.55611,1.56009,3053941,0
+DD.US,D,19850917,000000,1.56825,1.61279,1.55611,1.57214,4367714,0
+DD.US,D,19850918,000000,1.57214,1.59251,1.57214,1.58848,3999195,0
+DD.US,D,19850919,000000,1.58425,1.60442,1.58425,1.60078,4654970,0
+DD.US,D,19850920,000000,1.58848,1.60078,1.57618,1.57618,5590187,0
+DD.US,D,19850923,000000,1.61659,1.62901,1.60442,1.62094,18760134,0
+DD.US,D,19850924,000000,1.59251,1.62476,1.5802,1.59251,3242107,0
+DD.US,D,19850925,000000,1.59251,1.59654,1.55205,1.55205,3163061,0
+DD.US,D,19850926,000000,1.55205,1.56414,1.53601,1.55611,3012752,0
+DD.US,D,19850930,000000,1.56825,1.5802,1.56414,1.56825,3420238,0
+DD.US,D,19851001,000000,1.56825,1.60442,1.55611,1.60442,2704359,0
+DD.US,D,19851002,000000,1.60442,1.62476,1.59654,1.60877,5057995,0
+DD.US,D,19851003,000000,1.60877,1.60877,1.58425,1.59251,5886339,0
+DD.US,D,19851004,000000,1.5802,1.59251,1.54807,1.56825,5112559,0
+DD.US,D,19851007,000000,1.56414,1.56414,1.54807,1.55611,2540690,0
+DD.US,D,19851008,000000,1.54807,1.55611,1.52793,1.54807,2726617,0
+DD.US,D,19851009,000000,1.55611,1.59251,1.55205,1.57618,4376621,0
+DD.US,D,19851010,000000,1.56825,1.59654,1.56825,1.59251,2621957,0
+DD.US,D,19851011,000000,1.58425,1.60877,1.58425,1.60877,1693424,0
+DD.US,D,19851014,000000,1.61279,1.62094,1.60442,1.61279,1218024,0
+DD.US,D,19851015,000000,1.62094,1.63295,1.59654,1.61279,3715287,0
+DD.US,D,19851016,000000,1.62094,1.62476,1.60442,1.62094,3215386,0
+DD.US,D,19851017,000000,1.62476,1.62476,1.57618,1.59251,7089889,0
+DD.US,D,19851018,000000,1.58425,1.61279,1.5802,1.60877,7485123,0
+DD.US,D,19851021,000000,1.61279,1.66526,1.61279,1.64918,12425103,0
+DD.US,D,19851022,000000,1.64918,1.67729,1.60442,1.67729,7986138,0
+DD.US,D,19851023,000000,1.67729,1.68956,1.67337,1.67337,7633206,0
+DD.US,D,19851024,000000,1.67337,1.67729,1.66526,1.67337,4584825,0
+DD.US,D,19851025,000000,1.66526,1.67729,1.64513,1.65302,3760937,0
+DD.US,D,19851028,000000,1.64513,1.66129,1.63683,1.64513,2954853,0
+DD.US,D,19851029,000000,1.64918,1.66526,1.64513,1.66526,3905666,0
+DD.US,D,19851030,000000,1.66526,1.68149,1.66526,1.68149,6229257,0
+DD.US,D,19851031,000000,1.67337,1.67337,1.65302,1.66526,4903238,0
+DD.US,D,19851101,000000,1.65302,1.68956,1.64918,1.68956,4787451,0
+DD.US,D,19851104,000000,1.68956,1.68956,1.66526,1.68149,4268613,0
+DD.US,D,19851105,000000,1.67337,1.68149,1.64918,1.67337,5923077,0
+DD.US,D,19851106,000000,1.68956,1.69341,1.66526,1.68149,10213976,0
+DD.US,D,19851107,000000,1.68149,1.72995,1.68149,1.72171,10918732,0
+DD.US,D,19851108,000000,1.71782,1.74194,1.70972,1.73401,6021065,0
+DD.US,D,19851111,000000,1.74605,1.77031,1.74194,1.76222,6673489,0
+DD.US,D,19851112,000000,1.77841,1.7866,1.76222,1.77433,11467619,0
+DD.US,D,19851113,000000,1.77433,1.77841,1.75817,1.75817,4614884,0
+DD.US,D,19851114,000000,1.75817,1.76222,1.74605,1.75817,4633810,0
+DD.US,D,19851115,000000,1.75817,1.76222,1.73401,1.74194,5152632,0
+DD.US,D,19851118,000000,1.74194,1.75021,1.73401,1.74605,3635120,0
+DD.US,D,19851119,000000,1.75021,1.75817,1.73401,1.75021,3322264,0
+DD.US,D,19851120,000000,1.75817,1.75817,1.72995,1.74194,7536340,0
+DD.US,D,19851121,000000,1.74605,1.75817,1.74194,1.74194,7863669,0
+DD.US,D,19851122,000000,1.75021,1.75817,1.74194,1.75817,4093832,0
+DD.US,D,19851125,000000,1.75817,1.75817,1.72995,1.74194,3817717,0
+DD.US,D,19851126,000000,1.74605,1.74605,1.70156,1.72995,3352331,0
+DD.US,D,19851127,000000,1.73401,1.77841,1.72995,1.77841,5712656,0
+DD.US,D,19851129,000000,1.77841,1.77841,1.76222,1.77433,3796554,0
+DD.US,D,19851202,000000,1.77841,1.77841,1.75021,1.75817,5618030,0
+DD.US,D,19851203,000000,1.74605,1.76222,1.74605,1.74605,2026306,0
+DD.US,D,19851204,000000,1.76222,1.82685,1.75817,1.81882,7254655,0
+DD.US,D,19851205,000000,1.82685,1.85927,1.81481,1.81481,16255073,0
+DD.US,D,19851206,000000,1.79052,1.81481,1.7866,1.79052,6291594,0
+DD.US,D,19851209,000000,1.80266,1.81882,1.80266,1.80654,4882084,0
+DD.US,D,19851210,000000,1.81481,1.82685,1.80266,1.81481,6655671,0
+DD.US,D,19851211,000000,1.81882,1.85927,1.81481,1.83088,7157802,0
+DD.US,D,19851212,000000,1.83909,1.84704,1.81882,1.84308,5454351,0
+DD.US,D,19851213,000000,1.84704,1.87131,1.84308,1.85511,5223890,0
+DD.US,D,19851216,000000,1.86723,1.88319,1.85511,1.87131,7314785,0
+DD.US,D,19851217,000000,1.87131,1.87541,1.84704,1.85927,5115899,0
+DD.US,D,19851218,000000,1.85927,1.87541,1.85511,1.85927,5430974,0
+DD.US,D,19851219,000000,1.85927,1.87541,1.85927,1.87541,3749796,0
+DD.US,D,19851220,000000,1.88319,1.91183,1.87541,1.89559,8970343,0
+DD.US,D,19851223,000000,1.88319,1.89559,1.87131,1.88319,7103244,0
+DD.US,D,19851224,000000,1.8875,1.89152,1.86334,1.8875,2033001,0
+DD.US,D,19851226,000000,1.87949,1.89152,1.86723,1.87949,1360517,0
+DD.US,D,19851227,000000,1.87949,1.90357,1.87949,1.89967,2271249,0
+DD.US,D,19851230,000000,1.90771,1.90771,1.85128,1.89152,2832394,0
+DD.US,D,19851231,000000,1.89967,1.90771,1.8875,1.89152,3276621,0
+DD.US,D,19860102,000000,1.89152,1.89152,1.84704,1.85927,5102534,0
+DD.US,D,19860103,000000,1.86723,1.87949,1.86334,1.87541,2778949,0
+DD.US,D,19860106,000000,1.8875,1.89967,1.86334,1.89967,3254361,0
+DD.US,D,19860107,000000,1.91577,1.9318,1.90357,1.9281,4536939,0
+DD.US,D,19860108,000000,1.94014,1.95628,1.9281,1.9281,10730569,0
+DD.US,D,19860109,000000,1.91577,1.91577,1.86334,1.87949,11467619,0
+DD.US,D,19860110,000000,1.87949,1.89152,1.83909,1.85927,5177129,0
+DD.US,D,19860113,000000,1.86723,1.87949,1.84704,1.87541,4000306,0
+DD.US,D,19860114,000000,1.8875,1.91577,1.87541,1.90771,5540081,0
+DD.US,D,19860115,000000,1.91577,1.9318,1.90771,1.9281,2688763,0
+DD.US,D,19860116,000000,1.94014,1.94832,1.91577,1.94832,5377534,0
+DD.US,D,19860117,000000,1.94832,1.95628,1.9281,1.94403,6081169,0
+DD.US,D,19860120,000000,1.9318,1.94832,1.91997,1.94832,2555171,0
+DD.US,D,19860121,000000,1.94403,1.94832,1.89152,1.9318,3777629,0
+DD.US,D,19860122,000000,1.91997,1.9281,1.90357,1.90771,6019936,0
+DD.US,D,19860123,000000,1.89152,1.90771,1.86334,1.8875,3310015,0
+DD.US,D,19860124,000000,1.89152,1.90357,1.87949,1.89152,3429157,0
+DD.US,D,19860127,000000,1.90357,1.90771,1.89152,1.90357,3487051,0
+DD.US,D,19860128,000000,1.94014,1.94403,1.94014,1.94014,3340087,0
+DD.US,D,19860129,000000,1.94403,1.97234,1.9318,1.94014,10060335,0
+DD.US,D,19860130,000000,1.94014,1.94014,1.91577,1.91997,8551721,0
+DD.US,D,19860131,000000,1.90771,1.94832,1.89967,1.94014,9051628,0
+DD.US,D,19860203,000000,1.94403,1.96031,1.91577,1.94832,7367111,0
+DD.US,D,19860204,000000,1.96848,2.00077,1.90357,1.94832,11690286,0
+DD.US,D,19860205,000000,1.95628,1.96031,1.9318,1.94403,4264168,0
+DD.US,D,19860206,000000,1.96031,1.98858,1.94403,1.98461,5385327,0
+DD.US,D,19860207,000000,1.98858,2.05319,1.96031,2.02499,7312549,0
+DD.US,D,19860210,000000,2.02499,2.05319,2.01691,2.05319,5492207,0
+DD.US,D,19860211,000000,2.05319,2.06949,2.04111,2.06949,5051325,0
+DD.US,D,19860212,000000,2.07745,2.08138,2.02893,2.04111,4346561,0
+DD.US,D,19860213,000000,2.04922,2.05319,2.00883,2.05319,4246363,0
+DD.US,D,19860214,000000,2.06532,2.09775,2.04922,2.0935,7558609,0
+DD.US,D,19860218,000000,2.10594,2.12998,2.08956,2.12998,6779254,0
+DD.US,D,19860219,000000,2.134,2.19067,2.12998,2.13817,9618327,0
+DD.US,D,19860220,000000,2.13817,2.2595,2.13817,2.2595,9528153,0
+DD.US,D,19860221,000000,2.28364,2.37668,2.27137,2.35252,21164992,0
+DD.US,D,19860224,000000,2.36023,2.36456,2.30795,2.34023,13460544,0
+DD.US,D,19860225,000000,2.33227,2.33622,2.22702,2.2595,11356287,0
+DD.US,D,19860226,000000,2.25131,2.25548,2.23916,2.23916,8077438,0
+DD.US,D,19860227,000000,2.24312,2.29971,2.23916,2.29583,11133614,0
+DD.US,D,19860228,000000,2.30795,2.32012,2.23103,2.29583,11244951,0
+DD.US,D,19860303,000000,2.19868,2.25131,2.17854,2.21504,8227737,0
+DD.US,D,19860304,000000,2.21885,2.22702,2.15027,2.17854,10362056,0
+DD.US,D,19860305,000000,2.17854,2.21885,2.15027,2.19067,10856383,0
+DD.US,D,19860306,000000,2.20277,2.22702,2.19868,2.20277,10790691,0
+DD.US,D,19860307,000000,2.21504,2.25548,2.20277,2.25548,5221664,0
+DD.US,D,19860310,000000,2.27137,2.27961,2.2595,2.27961,5142612,0
+DD.US,D,19860311,000000,2.30795,2.34842,2.29971,2.34023,12580976,0
+DD.US,D,19860312,000000,2.35252,2.39273,2.33622,2.34842,10052541,0
+DD.US,D,19860313,000000,2.34023,2.34842,2.32012,2.34023,5639170,0
+DD.US,D,19860314,000000,2.35252,2.41302,2.33227,2.39273,11690286,0
+DD.US,D,19860317,000000,2.38871,2.40486,2.37254,2.4008,6567717,0
+DD.US,D,19860318,000000,2.4008,2.4819,2.39273,2.46955,10743946,0
+DD.US,D,19860319,000000,2.45356,2.46955,2.41707,2.43314,8767709,0
+DD.US,D,19860320,000000,2.44128,2.46955,2.43314,2.44128,10053650,0
+DD.US,D,19860321,000000,2.45356,2.47369,2.41707,2.41707,10261847,0
+DD.US,D,19860324,000000,2.37254,2.43715,2.36023,2.37254,6002131,0
+DD.US,D,19860325,000000,2.38471,2.39676,2.36023,2.37254,4308707,0
+DD.US,D,19860326,000000,2.39273,2.49779,2.38471,2.48969,6459723,0
+DD.US,D,19860327,000000,2.50224,2.52632,2.48575,2.50224,6657888,0
+DD.US,D,19860331,000000,2.48969,2.49779,2.43715,2.43715,3325611,0
+DD.US,D,19860401,000000,2.46151,2.47369,2.33227,2.36023,6509829,0
+DD.US,D,19860402,000000,2.36023,2.37254,2.34023,2.35252,6793727,0
+DD.US,D,19860403,000000,2.36023,2.38471,2.27961,2.29175,9267614,0
+DD.US,D,19860404,000000,2.29175,2.29971,2.18664,2.21077,9287663,0
+DD.US,D,19860407,000000,2.22295,2.2595,2.21504,2.23516,5613564,0
+DD.US,D,19860408,000000,2.2595,2.34023,2.2595,2.33227,8896868,0
+DD.US,D,19860409,000000,2.36023,2.36845,2.29971,2.32795,6861645,0
+DD.US,D,19860410,000000,2.35655,2.37254,2.32012,2.36023,5877433,0
+DD.US,D,19860411,000000,2.37254,2.38471,2.31593,2.33227,6661248,0
+DD.US,D,19860414,000000,2.34023,2.34416,2.29971,2.32795,2833500,0
+DD.US,D,19860415,000000,2.32795,2.34023,2.29175,2.30795,2761136,0
+DD.US,D,19860416,000000,2.34416,2.40888,2.32795,2.38471,6031087,0
+DD.US,D,19860417,000000,2.42112,2.46151,2.41302,2.45356,7928242,0
+DD.US,D,19860418,000000,2.46555,2.5302,2.30795,2.49779,9722988,0
+DD.US,D,19860421,000000,2.50224,2.51397,2.48969,2.51397,4666095,0
+DD.US,D,19860422,000000,2.51397,2.56677,2.49779,2.53825,12692316,0
+DD.US,D,19860423,000000,2.50582,2.5302,2.50224,2.5302,6934014,0
+DD.US,D,19860424,000000,2.55865,2.60696,2.55444,2.58266,10198387,0
+DD.US,D,19860425,000000,2.59084,2.59084,2.55444,2.57066,5357489,0
+DD.US,D,19860428,000000,2.58266,2.60696,2.57066,2.60696,4542518,0
+DD.US,D,19860429,000000,2.64323,2.64323,2.58266,2.60696,6123487,0
+DD.US,D,19860430,000000,2.60696,2.60696,2.51795,2.51795,7223494,0
+DD.US,D,19860501,000000,2.49779,2.51397,2.48969,2.50224,5685929,0
+DD.US,D,19860502,000000,2.50224,2.59495,2.48575,2.48969,4253043,0
+DD.US,D,19860505,000000,2.48969,2.56677,2.47369,2.55865,4886539,0
+DD.US,D,19860506,000000,2.57877,2.57877,2.50582,2.51397,4906586,0
+DD.US,D,19860507,000000,2.51397,2.52632,2.45356,2.46151,5046862,0
+DD.US,D,19860508,000000,2.48575,2.48969,2.44506,2.45356,4260836,0
+DD.US,D,19860509,000000,2.45356,2.52632,2.44506,2.51397,4219637,0
+DD.US,D,19860512,000000,2.51795,2.52632,2.48575,2.49779,3699688,0
+DD.US,D,19860513,000000,2.49779,2.51397,2.47369,2.49779,3763159,0
+DD.US,D,19860514,000000,2.49779,2.55444,2.48969,2.55444,7504055,0
+DD.US,D,19860515,000000,2.55028,2.55444,2.46555,2.48575,4305368,0
+DD.US,D,19860516,000000,2.48575,2.48575,2.39676,2.43314,6220346,0
+DD.US,D,19860519,000000,2.46555,2.48575,2.44925,2.47369,3629559,0
+DD.US,D,19860520,000000,2.47369,2.51397,2.46151,2.51397,4533598,0
+DD.US,D,19860521,000000,2.51397,2.54226,2.50582,2.51795,3897874,0
+DD.US,D,19860522,000000,2.5302,2.58266,2.52632,2.57066,5697065,0
+DD.US,D,19860523,000000,2.57877,2.60696,2.48575,2.59084,6439684,0
+DD.US,D,19860527,000000,2.6112,2.61896,2.55028,2.59888,6347271,0
+DD.US,D,19860528,000000,2.59888,2.62322,2.59888,2.62322,7026424,0
+DD.US,D,19860529,000000,2.6112,2.64323,2.58266,2.64323,7286935,0
+DD.US,D,19860530,000000,2.63129,2.66365,2.61896,2.64323,8167623,0
+DD.US,D,19860602,000000,2.62322,2.64745,2.60696,2.62322,5452127,0
+DD.US,D,19860603,000000,2.6112,2.64323,2.57877,2.64323,8173184,0
+DD.US,D,19860604,000000,2.64745,2.64745,2.60696,2.64323,5292906,0
+DD.US,D,19860605,000000,2.63129,2.64745,2.61896,2.64745,3265488,0
+DD.US,D,19860606,000000,2.63518,2.69191,2.63129,2.69191,9218626,0
+DD.US,D,19860609,000000,2.69191,2.69994,2.64745,2.65136,7243522,0
+DD.US,D,19860610,000000,2.65136,2.65979,2.62322,2.64323,6367309,0
+DD.US,D,19860611,000000,2.64745,2.69994,2.63129,2.69191,6848280,0
+DD.US,D,19860612,000000,2.68792,2.69994,2.68378,2.69994,3244333,0
+DD.US,D,19860613,000000,2.69994,2.76445,2.69994,2.74431,8614079,0
+DD.US,D,19860616,000000,2.74431,2.77671,2.73624,2.76859,5011238,0
+DD.US,D,19860617,000000,2.76859,2.83342,2.76859,2.82945,8381386,0
+DD.US,D,19860618,000000,2.80487,2.80487,2.75241,2.789,9254257,0
+DD.US,D,19860619,000000,2.77671,2.789,2.75638,2.76445,5737146,0
+DD.US,D,19860620,000000,2.73624,2.74431,2.71609,2.74431,15186249,0
+DD.US,D,19860623,000000,2.73624,2.78062,2.7282,2.76445,5803948,0
+DD.US,D,19860624,000000,2.75638,2.78062,2.75638,2.75638,9185232,0
+DD.US,D,19860625,000000,2.76859,2.77259,2.73624,2.74431,6691296,0
+DD.US,D,19860626,000000,2.74431,2.74431,2.71609,2.71609,2935928,0
+DD.US,D,19860627,000000,2.71609,2.74431,2.69577,2.70388,4352128,0
+DD.US,D,19860630,000000,2.70388,2.72005,2.69191,2.69191,3724199,0
+DD.US,D,19860701,000000,2.68378,2.72005,2.67985,2.71609,2885830,0
+DD.US,D,19860702,000000,2.71609,2.76859,2.70808,2.76859,5746055,0
+DD.US,D,19860703,000000,2.75638,2.76055,2.71609,2.72423,4444538,0
+DD.US,D,19860707,000000,2.71609,2.71609,2.55444,2.55444,7998384,0
+DD.US,D,19860708,000000,2.46151,2.56677,2.45732,2.56259,8984823,0
+DD.US,D,19860709,000000,2.57456,2.59084,2.56259,2.57456,4441191,0
+DD.US,D,19860710,000000,2.58684,2.58684,2.48575,2.55444,4269735,0
+DD.US,D,19860711,000000,2.55444,2.55444,2.51009,2.54638,5082490,0
+DD.US,D,19860714,000000,2.52204,2.55028,2.4819,2.48969,5623580,0
+DD.US,D,19860715,000000,2.4819,2.56259,2.46955,2.52632,8065199,0
+DD.US,D,19860716,000000,2.52632,2.54638,2.51397,2.52632,6222578,0
+DD.US,D,19860717,000000,2.52632,2.56259,2.52632,2.55028,5651412,0
+DD.US,D,19860718,000000,2.55028,2.67175,2.55028,2.57877,13917023,0
+DD.US,D,19860721,000000,2.57456,2.60305,2.56677,2.57456,4605978,0
+DD.US,D,19860722,000000,2.57877,2.63935,2.57456,2.59084,6712452,0
+DD.US,D,19860723,000000,2.60305,2.61511,2.59084,2.61511,3164177,0
+DD.US,D,19860724,000000,2.60305,2.60696,2.55444,2.56677,4038161,0
+DD.US,D,19860725,000000,2.57456,2.58684,2.53409,2.54638,4934420,0
+DD.US,D,19860728,000000,2.54638,2.55444,2.4819,2.49779,4168426,0
+DD.US,D,19860729,000000,2.49779,2.53409,2.47369,2.51009,5217208,0
+DD.US,D,19860730,000000,2.50224,2.52632,2.45732,2.51009,8410332,0
+DD.US,D,19860731,000000,2.51009,2.53409,2.51009,2.53409,4852032,0
+DD.US,D,19860801,000000,2.52632,2.54638,2.48575,2.48969,2549595,0
+DD.US,D,19860804,000000,2.4819,2.50224,2.42908,2.4819,6166908,0
+DD.US,D,19860805,000000,2.4819,2.48969,2.39273,2.39676,9931181,0
+DD.US,D,19860806,000000,2.39273,2.40486,2.35655,2.38471,5230573,0
+DD.US,D,19860807,000000,2.37254,2.39273,2.34416,2.34416,7416103,0
+DD.US,D,19860808,000000,2.35252,2.36456,2.31593,2.33227,4790793,0
+DD.US,D,19860811,000000,2.33227,2.42112,2.32795,2.42112,6596662,0
+DD.US,D,19860812,000000,2.44925,2.46955,2.42908,2.46955,5879657,0
+DD.US,D,19860813,000000,2.4819,2.52632,2.47369,2.51009,6810426,0
+DD.US,D,19860814,000000,2.50224,2.54638,2.49779,2.52632,7872568,0
+DD.US,D,19860815,000000,2.52632,2.53409,2.47369,2.52204,5835125,0
+DD.US,D,19860818,000000,2.52632,2.53825,2.50224,2.53409,5904154,0
+DD.US,D,19860819,000000,2.53409,2.53825,2.51397,2.52632,4237456,0
+DD.US,D,19860820,000000,2.51397,2.54638,2.49779,2.53409,4915490,0
+DD.US,D,19860821,000000,2.54638,2.59084,2.52632,2.59084,4484619,0
+DD.US,D,19860822,000000,2.57877,2.60696,2.56677,2.56677,4099399,0
+DD.US,D,19860825,000000,2.56677,2.56677,2.51009,2.55028,4511346,0
+DD.US,D,19860826,000000,2.55028,2.59084,2.55028,2.57456,5603544,0
+DD.US,D,19860827,000000,2.57456,2.66757,2.56677,2.63935,11690286,0
+DD.US,D,19860828,000000,2.63935,2.69191,2.63129,2.65136,6996358,0
+DD.US,D,19860829,000000,2.68378,2.74431,2.61511,2.67985,5193829,0
+DD.US,D,19860902,000000,2.65136,2.68378,2.63935,2.63935,7678854,0
+DD.US,D,19860903,000000,2.62707,2.65136,2.61511,2.64323,12246978,0
+DD.US,D,19860904,000000,2.6553,2.70388,2.64323,2.69577,10547988,0
+DD.US,D,19860905,000000,2.70808,2.73624,2.68378,2.70388,9409008,0
+DD.US,D,19860908,000000,2.69577,2.75638,2.67985,2.74431,4487962,0
+DD.US,D,19860909,000000,2.74431,2.78062,2.73238,2.73624,8022890,0
+DD.US,D,19860910,000000,2.73624,2.74431,2.71609,2.72423,7324800,0
+DD.US,D,19860911,000000,2.70388,2.70808,2.51009,2.54638,15475718,0
+DD.US,D,19860912,000000,2.57456,2.60305,2.50224,2.56677,16032403,0
+DD.US,D,19860915,000000,2.59084,2.60696,2.56677,2.57877,6435225,0
+DD.US,D,19860916,000000,2.57877,2.58684,2.53409,2.56259,3531579,0
+DD.US,D,19860917,000000,2.56677,2.59084,2.53409,2.56677,7220149,0
+DD.US,D,19860918,000000,2.54638,2.59084,2.53409,2.59084,5369733,0
+DD.US,D,19860919,000000,2.57456,2.60305,2.55028,2.57877,8781078,0
+DD.US,D,19860922,000000,2.59084,2.60696,2.58684,2.59888,5288469,0
+DD.US,D,19860923,000000,2.59888,2.60305,2.57877,2.59084,4076013,0
+DD.US,D,19860924,000000,2.59888,2.61511,2.57877,2.59888,6296065,0
+DD.US,D,19860925,000000,2.59888,2.59888,2.51397,2.53825,6430764,0
+DD.US,D,19860926,000000,2.52204,2.55444,2.47758,2.50224,4101616,0
+DD.US,D,19860929,000000,2.48969,2.49779,2.42112,2.48969,4378845,0
+DD.US,D,19860930,000000,2.49779,2.57456,2.49779,2.53825,4899903,0
+DD.US,D,19861001,000000,2.55028,2.60305,2.53825,2.58684,5495555,0
+DD.US,D,19861002,000000,2.58684,2.61511,2.57877,2.6112,4253043,0
+DD.US,D,19861003,000000,2.63935,2.64323,2.57456,2.59084,5513365,0
+DD.US,D,19861006,000000,2.57877,2.61511,2.57877,2.61511,3148580,0
+DD.US,D,19861007,000000,2.60305,2.61511,2.57456,2.60305,3780976,0
+DD.US,D,19861008,000000,2.59084,2.61511,2.57877,2.58684,4852032,0
+DD.US,D,19861009,000000,2.58684,2.59084,2.55028,2.55444,3724199,0
+DD.US,D,19861010,000000,2.55444,2.56259,2.52632,2.56259,2493930,0
+DD.US,D,19861013,000000,2.56259,2.57877,2.53825,2.57877,1035427,0
+DD.US,D,19861014,000000,2.58684,2.60305,2.55444,2.60305,3950206,0
+DD.US,D,19861015,000000,2.59084,2.68792,2.59084,2.66757,5966496,0
+DD.US,D,19861016,000000,2.68792,2.68792,2.5302,2.54226,26720671,0
+DD.US,D,19861017,000000,2.55444,2.57877,2.52632,2.55028,14807701,0
+DD.US,D,19861020,000000,2.53825,2.54226,2.52204,2.5302,5629159,0
+DD.US,D,19861021,000000,2.5302,2.55028,2.52204,2.52632,6751416,0
+DD.US,D,19861022,000000,2.52632,2.5302,2.51397,2.52632,6588877,0
+DD.US,D,19861023,000000,2.5302,2.55444,2.52632,2.55028,4617113,0
+DD.US,D,19861024,000000,2.54226,2.55028,2.51397,2.5302,6821561,0
+DD.US,D,19861027,000000,2.5302,2.57877,2.51397,2.56677,4116093,0
+DD.US,D,19861028,000000,2.56677,2.61511,2.56259,2.60305,5626928,0
+DD.US,D,19861029,000000,2.57877,2.64323,2.57877,2.59084,6337246,0
+DD.US,D,19861030,000000,2.63129,2.66365,2.61511,2.66365,8960330,0
+DD.US,D,19861031,000000,2.63935,2.66365,2.63129,2.64323,5963159,0
+DD.US,D,19861103,000000,2.66365,2.67563,2.63935,2.66757,5485526,0
+DD.US,D,19861104,000000,2.64323,2.66365,2.62707,2.6553,4554769,0
+DD.US,D,19861105,000000,2.64323,2.6553,2.63129,2.64323,3862249,0
+DD.US,D,19861106,000000,2.64323,2.68792,2.64323,2.68792,8994853,0
+DD.US,D,19861107,000000,2.68792,2.74431,2.67985,2.74017,13360333,0
+DD.US,D,19861110,000000,2.73238,2.74017,2.70808,2.73238,6155768,0
+DD.US,D,19861111,000000,2.7282,2.74431,2.72005,2.73238,3723083,0
+DD.US,D,19861112,000000,2.73238,2.75241,2.71609,2.73238,6554357,0
+DD.US,D,19861113,000000,2.72005,2.7282,2.63935,2.64323,7242409,0
+DD.US,D,19861114,000000,2.63935,2.68792,2.63129,2.68792,3923489,0
+DD.US,D,19861117,000000,2.67985,2.74431,2.65136,2.70808,6095648,0
+DD.US,D,19861118,000000,2.70808,2.70808,2.63129,2.63129,7679969,0
+DD.US,D,19861119,000000,2.63935,2.68792,2.63129,2.68792,4795250,0
+DD.US,D,19861120,000000,2.69191,2.74017,2.68792,2.73238,6526525,0
+DD.US,D,19861121,000000,2.74017,2.79292,2.70808,2.79292,13694348,0
+DD.US,D,19861124,000000,2.79292,2.82117,2.77259,2.79292,8100813,0
+DD.US,D,19861125,000000,2.81719,2.83342,2.79292,2.81719,11801619,0
+DD.US,D,19861126,000000,2.80487,2.81719,2.76859,2.7848,4420049,0
+DD.US,D,19861128,000000,2.7848,2.79292,2.77259,2.79292,3454762,0
+DD.US,D,19861201,000000,2.76859,2.79292,2.74431,2.79292,4648288,0
+DD.US,D,19861202,000000,2.80916,2.83342,2.7848,2.83342,14696365,0
+DD.US,D,19861203,000000,2.84152,2.92218,2.83342,2.89798,18370458,0
+DD.US,D,19861204,000000,2.88589,2.91832,2.87356,2.90633,8577334,0
+DD.US,D,19861205,000000,2.90633,2.91016,2.8616,2.88589,6951833,0
+DD.US,D,19861208,000000,2.88174,2.91832,2.8616,2.89798,7579756,0
+DD.US,D,19861209,000000,2.88589,2.89798,2.84152,2.85351,5521165,0
+DD.US,D,19861210,000000,2.85351,2.87356,2.84542,2.86969,7124395,0
+DD.US,D,19861211,000000,2.86969,2.87356,2.82117,2.82945,5512247,0
+DD.US,D,19861212,000000,2.82945,2.85351,2.82117,2.84542,4212954,0
+DD.US,D,19861215,000000,2.84152,2.87356,2.82945,2.8616,7376014,0
+DD.US,D,19861216,000000,2.86969,2.91016,2.8616,2.89798,9274293,0
+DD.US,D,19861217,000000,2.87356,2.89396,2.8616,2.8616,5056897,0
+DD.US,D,19861218,000000,2.8616,2.87356,2.84152,2.84152,3615081,0
+DD.US,D,19861219,000000,2.84152,2.89396,2.83342,2.88589,15698394,0
+DD.US,D,19861222,000000,2.86969,2.89396,2.85351,2.88589,12580976,0
+DD.US,D,19861223,000000,2.88174,2.91016,2.87356,2.90633,7808000,0
+DD.US,D,19861224,000000,2.90633,2.92218,2.89396,2.90633,2816803,0
+DD.US,D,19861226,000000,2.89396,2.89798,2.88589,2.88589,1015385,0
+DD.US,D,19861229,000000,2.88589,2.89396,2.8616,2.87356,3229858,0
+DD.US,D,19861230,000000,2.8616,2.8616,2.84542,2.84542,3402427,0
+DD.US,D,19861231,000000,2.84963,2.8616,2.79292,2.79292,5751616,0
+DD.US,D,19870102,000000,2.80487,2.87356,2.80487,2.8616,3030568,0
+DD.US,D,19870105,000000,2.88174,3.01938,2.88174,2.99897,13805679,0
+DD.US,D,19870106,000000,2.98701,3.01938,2.98305,2.99897,8376928,0
+DD.US,D,19870107,000000,2.98305,3.05561,2.97465,3.03138,11133614,0
+DD.US,D,19870108,000000,3.03138,3.06801,3.01094,3.05965,8370241,0
+DD.US,D,19870109,000000,3.05561,3.09617,3.05561,3.05965,7458407,0
+DD.US,D,19870112,000000,3.04369,3.07184,3.03138,3.03531,6415178,0
+DD.US,D,19870113,000000,3.04755,3.06801,3.03531,3.03531,4810838,0
+DD.US,D,19870114,000000,3.03531,3.12414,3.03531,3.11232,10956586,0
+DD.US,D,19870115,000000,3.13217,3.25779,3.13217,3.23349,12914990,0
+DD.US,D,19870116,000000,3.20086,3.25779,3.20086,3.24548,17813777,0
+DD.US,D,19870119,000000,3.20086,3.3466,3.19724,3.3466,7089889,0
+DD.US,D,19870120,000000,3.33848,3.3466,3.28606,3.31034,12469649,0
+DD.US,D,19870121,000000,3.28606,3.32654,3.28208,3.28606,7384928,0
+DD.US,D,19870122,000000,3.27401,3.32228,3.22542,3.32228,9237552,0
+DD.US,D,19870123,000000,3.38705,3.53249,3.29801,3.3184,21265198,0
+DD.US,D,19870126,000000,3.3184,3.33848,3.26979,3.32654,9106189,0
+DD.US,D,19870127,000000,3.32228,3.37483,3.3184,3.36276,10319743,0
+DD.US,D,19870128,000000,3.38705,3.48398,3.38705,3.47196,12580976,0
+DD.US,D,19870129,000000,3.49648,3.52028,3.41938,3.44352,11133614,0
+DD.US,D,19870130,000000,3.43151,3.43537,3.3466,3.38289,10006897,0
+DD.US,D,19870202,000000,3.38289,3.44765,3.37086,3.41938,8458206,0
+DD.US,D,19870203,000000,3.43151,3.44352,3.39934,3.41938,6146869,0
+DD.US,D,19870204,000000,3.41938,3.48814,3.40713,3.47613,7337051,0
+DD.US,D,19870205,000000,3.52028,3.53249,3.46385,3.50826,9381187,0
+DD.US,D,19870206,000000,3.48814,3.55711,3.48398,3.54479,6363972,0
+DD.US,D,19870209,000000,3.54889,3.54889,3.48398,3.49648,5489978,0
+DD.US,D,19870210,000000,3.5001,3.51217,3.38289,3.39934,7956080,0
+DD.US,D,19870211,000000,3.40713,3.47613,3.39521,3.44765,6481996,0
+DD.US,D,19870212,000000,3.45965,3.52028,3.39934,3.42345,6474190,0
+DD.US,D,19870213,000000,3.41938,3.45154,3.38705,3.43537,8221055,0
+DD.US,D,19870217,000000,3.45154,3.57718,3.44765,3.57718,8735434,0
+DD.US,D,19870218,000000,3.57718,3.68922,3.54479,3.64607,12803663,0
+DD.US,D,19870219,000000,3.65029,3.68601,3.62542,3.68601,10033616,0
+DD.US,D,19870220,000000,3.67001,3.6818,3.60127,3.60127,8209927,0
+DD.US,D,19870223,000000,3.60127,3.63763,3.51217,3.62163,8404765,0
+DD.US,D,19870224,000000,3.62542,3.67448,3.62542,3.66193,6230375,0
+DD.US,D,19870225,000000,3.67001,3.7354,3.66193,3.71047,8449302,0
+DD.US,D,19870226,000000,3.70202,3.7467,3.6818,3.70202,6529865,0
+DD.US,D,19870227,000000,3.71475,3.72684,3.69735,3.70202,4659410,0
+DD.US,D,19870302,000000,3.71047,3.72294,3.66193,3.67001,7390486,0
+DD.US,D,19870303,000000,3.6818,3.68601,3.63763,3.63763,8915784,0
+DD.US,D,19870304,000000,3.67448,3.71047,3.63763,3.70202,8582899,0
+DD.US,D,19870305,000000,3.71475,3.7354,3.70202,3.72294,8757694,0
+DD.US,D,19870306,000000,3.69735,3.75023,3.67448,3.75023,7812443,0
+DD.US,D,19870309,000000,3.73931,3.85236,3.7354,3.8395,9483607,0
+DD.US,D,19870310,000000,3.8395,3.87615,3.82353,3.86367,11015601,0
+DD.US,D,19870311,000000,3.88433,3.90031,3.82742,3.89682,8121970,0
+DD.US,D,19870312,000000,3.87188,3.92409,3.85978,3.89682,7331485,0
+DD.US,D,19870313,000000,3.89682,3.89682,3.82742,3.87615,6596662,0
+DD.US,D,19870316,000000,3.8395,3.85236,3.81572,3.84809,5292906,0
+DD.US,D,19870317,000000,3.8395,3.85236,3.82353,3.84809,5469949,0
+DD.US,D,19870318,000000,3.86367,3.87615,3.81572,3.85978,7923792,0
+DD.US,D,19870319,000000,3.85236,3.86367,3.82742,3.85978,4264168,0
+DD.US,D,19870320,000000,3.85236,3.93656,3.8395,3.93656,9794239,0
+DD.US,D,19870323,000000,3.94083,4.10263,3.93656,4.05782,8962563,0
+DD.US,D,19870324,000000,4.02156,4.05782,4.01376,4.02543,9186346,0
+DD.US,D,19870325,000000,3.96075,4.04535,3.94945,3.96075,8400312,0
+DD.US,D,19870326,000000,3.96464,3.99739,3.89252,3.91629,7821367,0
+DD.US,D,19870327,000000,3.92838,3.94083,3.85978,3.87615,5007890,0
+DD.US,D,19870330,000000,3.74321,3.80364,3.73931,3.76702,9641711,0
+DD.US,D,19870331,000000,3.80364,3.81572,3.7787,3.7787,9451321,0
+DD.US,D,19870401,000000,3.75449,3.7627,3.73151,3.73931,8611855,0
+DD.US,D,19870402,000000,3.76702,3.81572,3.7627,3.81572,9062756,0
+DD.US,D,19870403,000000,3.81183,4.01376,3.80364,3.98571,8111958,0
+DD.US,D,19870406,000000,4.03402,4.07342,4.02156,4.04535,8080780,0
+DD.US,D,19870407,000000,4.04535,4.09835,3.96075,3.96075,9247585,0
+DD.US,D,19870408,000000,4.02156,4.07342,3.98964,4.02156,7635430,0
+DD.US,D,19870409,000000,4.02156,4.04535,3.97284,4.00948,6274900,0
+DD.US,D,19870410,000000,3.99739,4.02156,3.97711,4.00168,6998592,0
+DD.US,D,19870413,000000,3.99739,4.02543,3.97284,3.98571,9473584,0
+DD.US,D,19870414,000000,3.88824,3.91629,3.81183,3.89252,13694348,0
+DD.US,D,19870415,000000,3.97711,3.98571,3.88824,3.93656,7818028,0
+DD.US,D,19870416,000000,4.00948,4.07342,3.98964,4.05782,14139680,0
+DD.US,D,19870420,000000,4.10263,4.10263,4.03795,4.08197,7107696,0
+DD.US,D,19870421,000000,4.07068,4.15099,4.02543,4.15099,9872176,0
+DD.US,D,19870422,000000,4.13848,4.16308,4.05001,4.05782,10044751,0
+DD.US,D,19870423,000000,4.07068,4.09835,3.95335,4.03795,7427238,0
+DD.US,D,19870424,000000,4.01376,4.02543,3.96075,4.00168,6539882,0
+DD.US,D,19870427,000000,3.95335,3.99739,3.92409,3.93656,11578957,0
+DD.US,D,19870428,000000,3.94945,3.98964,3.91629,3.92409,8997069,0
+DD.US,D,19870429,000000,3.95335,3.97284,3.90499,3.91629,6045560,0
+DD.US,D,19870430,000000,3.91629,3.97711,3.91629,3.96075,6261552,0
+DD.US,D,19870501,000000,3.97284,4.05001,3.94083,4.01376,6862753,0
+DD.US,D,19870504,000000,3.99739,4.02543,3.96075,3.98571,4185127,0
+DD.US,D,19870505,000000,3.99739,4.10263,3.99739,4.07342,7054257,0
+DD.US,D,19870506,000000,4.08667,4.12254,4.06169,4.10263,7802434,0
+DD.US,D,19870507,000000,4.10263,4.15842,4.10263,4.12716,7416103,0
+DD.US,D,19870508,000000,4.12716,4.15842,4.08667,4.15099,6339480,0
+DD.US,D,19870511,000000,4.18761,4.27183,4.09056,4.09056,8295653,0
+DD.US,D,19870512,000000,4.09835,4.15842,4.09056,4.13848,5365296,0
+DD.US,D,19870513,000000,4.14707,4.18334,4.11077,4.17473,4578146,0
+DD.US,D,19870514,000000,4.21998,4.21998,4.15842,4.16308,6731385,0
+DD.US,D,19870515,000000,4.12716,4.14707,3.98571,4.00948,9993532,0
+DD.US,D,19870518,000000,3.98571,4.00168,3.87615,3.98964,8077438,0
+DD.US,D,19870519,000000,4.00168,4.00948,3.79154,3.90031,7151127,0
+DD.US,D,19870520,000000,3.88824,3.91279,3.82742,3.83522,10452238,0
+DD.US,D,19870521,000000,3.86367,3.88433,3.82742,3.86367,5605778,0
+DD.US,D,19870522,000000,3.87188,3.88824,3.84809,3.87188,5710425,0
+DD.US,D,19870526,000000,3.89252,3.94945,3.89252,3.94945,7135534,0
+DD.US,D,19870527,000000,3.93656,3.94083,3.87615,3.91629,7194544,0
+DD.US,D,19870528,000000,3.91629,3.94945,3.83522,3.92838,6464168,0
+DD.US,D,19870529,000000,3.95335,3.98571,3.92409,3.97711,10061448,0
+DD.US,D,19870601,000000,3.99739,3.99739,3.91279,3.92838,6434112,0
+DD.US,D,19870602,000000,3.92409,3.96075,3.89252,3.93656,4974493,0
+DD.US,D,19870603,000000,3.94945,3.99739,3.94083,3.97711,8160932,0
+DD.US,D,19870604,000000,3.97711,4.05782,3.97284,4.05782,6552123,0
+DD.US,D,19870605,000000,4.04535,4.05001,4.00168,4.00168,5228346,0
+DD.US,D,19870608,000000,3.99739,4.05001,3.97284,4.03402,3687445,0
+DD.US,D,19870609,000000,4.04535,4.08197,4.02156,4.03795,7714479,0
+DD.US,D,19870610,000000,4.05782,4.08197,4.02156,4.06169,7535227,0
+DD.US,D,19870611,000000,4.07068,4.07342,4.00168,4.03795,4686137,0
+DD.US,D,19870612,000000,4.05782,4.08667,4.05782,4.08197,6644544,0
+DD.US,D,19870615,000000,4.06169,4.09835,4.06169,4.08197,7750099,0
+DD.US,D,19870616,000000,4.07068,4.08667,4.06169,4.08667,4916597,0
+DD.US,D,19870617,000000,4.09835,4.09835,4.05782,4.07068,7632082,0
+DD.US,D,19870618,000000,4.05782,4.09056,4.05782,4.08197,3119633,0
+DD.US,D,19870619,000000,4.07342,4.10263,4.07068,4.08197,10064783,0
+DD.US,D,19870622,000000,4.10263,4.18761,4.09835,4.17473,10490089,0
+DD.US,D,19870623,000000,4.18761,4.18761,4.13462,4.18334,7121056,0
+DD.US,D,19870624,000000,4.16655,4.19192,4.14707,4.16655,5439889,0
+DD.US,D,19870625,000000,4.17086,4.20401,4.17086,4.19192,5754963,0
+DD.US,D,19870626,000000,4.18334,4.22779,4.15842,4.22779,6299397,0
+DD.US,D,19870629,000000,4.19192,4.23946,4.19192,4.23946,3929056,0
+DD.US,D,19870630,000000,4.21607,4.23204,4.15409,4.15842,5809522,0
+DD.US,D,19870701,000000,4.15842,4.17086,4.09835,4.12254,7998384,0
+DD.US,D,19870702,000000,4.13462,4.15409,4.13074,4.15409,3390187,0
+DD.US,D,19870706,000000,4.18334,4.18334,4.11077,4.15842,6851621,0
+DD.US,D,19870707,000000,4.15842,4.17086,4.1432,4.16655,5300710,0
+DD.US,D,19870708,000000,4.15409,4.15409,4.08197,4.10695,6899502,0
+DD.US,D,19870709,000000,4.12254,4.19542,4.12254,4.19542,10655976,0
+DD.US,D,19870710,000000,4.17948,4.18334,4.02543,4.16655,5802845,0
+DD.US,D,19870713,000000,4.16655,4.16655,4.10695,4.11861,6811541,0
+DD.US,D,19870714,000000,4.13462,4.19192,4.13462,4.18334,7195653,0
+DD.US,D,19870715,000000,4.13074,4.17086,4.13074,4.14707,8733205,0
+DD.US,D,19870716,000000,4.15409,4.16655,4.12254,4.16655,7115484,0
+DD.US,D,19870717,000000,4.17086,4.20401,4.15409,4.15842,12246978,0
+DD.US,D,19870720,000000,4.18334,4.26365,4.17948,4.23946,12914990,0
+DD.US,D,19870721,000000,4.23204,4.31277,4.21607,4.23946,14807701,0
+DD.US,D,19870722,000000,4.26365,4.2765,4.20793,4.21607,9381187,0
+DD.US,D,19870723,000000,4.21607,4.25114,4.17948,4.21607,7236851,0
+DD.US,D,19870724,000000,4.20401,4.24336,4.19542,4.24336,3742006,0
+DD.US,D,19870727,000000,4.24336,4.28079,4.24336,4.26793,4823077,0
+DD.US,D,19870728,000000,4.28898,4.29324,4.23946,4.23946,5569021,0
+DD.US,D,19870729,000000,4.25114,4.26793,4.21607,4.26365,5905272,0
+DD.US,D,19870730,000000,4.26793,4.43789,4.25545,4.38997,17813777,0
+DD.US,D,19870731,000000,4.40046,4.46244,4.40046,4.45856,9574903,0
+DD.US,D,19870803,000000,4.42151,4.4944,4.40863,4.43789,8788879,0
+DD.US,D,19870804,000000,4.42621,4.43361,4.38997,4.42151,6832692,0
+DD.US,D,19870805,000000,4.4457,4.4944,4.43361,4.4742,7407193,0
+DD.US,D,19870806,000000,4.4944,4.49872,4.46244,4.4944,4946666,0
+DD.US,D,19870807,000000,4.4944,4.51933,4.4742,4.51121,8506079,0
+DD.US,D,19870810,000000,4.4944,4.59504,4.4944,4.59504,7280263,0
+DD.US,D,19870811,000000,4.60785,4.68425,4.57123,4.67103,12246978,0
+DD.US,D,19870812,000000,4.67103,4.717,4.64726,4.67103,8398082,0
+DD.US,D,19870813,000000,4.68041,4.75639,4.68041,4.74512,7453952,0
+DD.US,D,19870814,000000,4.72016,4.75288,4.71038,4.72955,7645450,0
+DD.US,D,19870817,000000,4.73339,4.75639,4.68425,4.72016,6310524,0
+DD.US,D,19870818,000000,4.68425,4.71038,4.61213,4.64412,7695548,0
+DD.US,D,19870819,000000,4.61919,4.65583,4.58645,4.61919,7374898,0
+DD.US,D,19870820,000000,4.64412,4.7821,4.63239,4.77746,7944954,0
+DD.US,D,19870821,000000,4.79069,4.87374,4.76458,4.8176,12135626,0
+DD.US,D,19870824,000000,4.85467,4.91502,4.84139,4.84139,7598694,0
+DD.US,D,19870825,000000,4.86593,5.00784,4.86285,4.97589,10786249,0
+DD.US,D,19870826,000000,4.98873,5.03982,4.90418,4.98449,10419945,0
+DD.US,D,19870827,000000,4.95091,4.95992,4.8862,4.89052,7518522,0
+DD.US,D,19870828,000000,4.84139,4.85467,4.76849,4.77746,5783914,0
+DD.US,D,19870831,000000,4.75639,4.79069,4.74512,4.76458,6602229,0
+DD.US,D,19870901,000000,4.77746,4.89052,4.64726,4.66008,7905976,0
+DD.US,D,19870902,000000,4.62351,4.68041,4.59967,4.62351,10554667,0
+DD.US,D,19870903,000000,4.68425,4.68425,4.52637,4.62351,8938060,0
+DD.US,D,19870904,000000,4.63711,4.63711,4.52637,4.55172,4695038,0
+DD.US,D,19870908,000000,4.52637,4.71038,4.4742,4.69717,16811755,0
+DD.US,D,19870909,000000,4.71038,4.717,4.63711,4.68041,11244951,0
+DD.US,D,19870910,000000,4.72016,4.85467,4.69717,4.84139,14028354,0
+DD.US,D,19870911,000000,4.84139,4.96375,4.82893,4.87724,14585034,0
+DD.US,D,19870914,000000,4.89052,4.89946,4.85039,4.8862,8767709,0
+DD.US,D,19870915,000000,4.85467,4.86285,4.75288,4.75639,7119945,0
+DD.US,D,19870916,000000,4.73339,4.8176,4.68425,4.69717,10679366,0
+DD.US,D,19870917,000000,4.717,4.74118,4.68425,4.69324,9294342,0
+DD.US,D,19870918,000000,4.72016,4.76458,4.69717,4.73339,11801619,0
+DD.US,D,19870921,000000,4.71038,4.84139,4.71038,4.72016,7773491,0
+DD.US,D,19870922,000000,4.72016,4.92795,4.66008,4.8862,12692316,0
+DD.US,D,19870923,000000,4.90418,4.92401,4.85467,4.90418,11801619,0
+DD.US,D,19870924,000000,4.91937,5.14854,4.91158,5.10565,10942116,0
+DD.US,D,19870925,000000,5.08075,5.16769,5.02772,5.16769,8264484,0
+DD.US,D,19870928,000000,5.22108,5.23746,5.16769,5.21287,12692316,0
+DD.US,D,19870929,000000,5.21287,5.25852,5.13653,5.13653,9729655,0
+DD.US,D,19870930,000000,5.12714,5.17473,5.10181,5.12714,8668627,0
+DD.US,D,19871001,000000,5.17473,5.22574,5.14854,5.22574,7722280,0
+DD.US,D,19871002,000000,5.22574,5.30917,5.22574,5.29478,8438159,0
+DD.US,D,19871005,000000,5.32284,5.32284,5.27646,5.30608,6087859,0
+DD.US,D,19871006,000000,5.28465,5.28739,5.20122,5.23746,8458206,0
+DD.US,D,19871007,000000,5.22108,5.22574,5.08075,5.12714,8590691,0
+DD.US,D,19871008,000000,5.15327,5.16257,4.97973,5.00396,10394341,0
+DD.US,D,19871009,000000,5.00396,5.01992,4.90841,4.90841,8359112,0
+DD.US,D,19871012,000000,4.89479,4.97234,4.82073,4.93141,5517808,0
+DD.US,D,19871013,000000,4.99224,5.11661,4.95992,5.10181,9123994,0
+DD.US,D,19871014,000000,5.05112,5.05578,4.84608,4.85814,11538877,0
+DD.US,D,19871015,000000,4.84608,4.94158,4.75288,4.7599,16584632,0
+DD.US,D,19871016,000000,4.78606,4.80983,4.27183,4.27183,29383831,0
+DD.US,D,19871019,000000,4.15099,4.19973,3.37483,3.44765,37568143,0
+DD.US,D,19871020,000000,3.88433,4.10263,3.10424,3.44765,29877061,0
+DD.US,D,19871021,000000,3.7627,3.99311,3.64188,3.83522,21871985,0
+DD.US,D,19871022,000000,3.59296,3.67753,3.44765,3.65418,18170048,0
+DD.US,D,19871023,000000,3.49648,3.64188,3.39934,3.44352,18836956,0
+DD.US,D,19871026,000000,3.25365,3.26177,2.9018,2.9018,16128156,0
+DD.US,D,19871027,000000,3.24134,3.25365,2.9504,3.12851,19435958,0
+DD.US,D,19871028,000000,2.96276,3.20503,2.95879,3.20503,24173294,0
+DD.US,D,19871029,000000,3.30219,3.42345,3.27794,3.37086,13356989,0
+DD.US,D,19871030,000000,3.58093,3.71475,3.58093,3.59296,16977655,0
+DD.US,D,19871102,000000,3.59296,3.70202,3.56499,3.62963,9213062,0
+DD.US,D,19871103,000000,3.54479,3.61775,3.45576,3.54479,8702035,0
+DD.US,D,19871104,000000,3.47196,3.66193,3.47196,3.62963,13398188,0
+DD.US,D,19871105,000000,3.64188,3.88433,3.63763,3.81922,12253650,0
+DD.US,D,19871106,000000,3.81922,3.92019,3.81922,3.83131,10123797,0
+DD.US,D,19871109,000000,3.71475,3.75878,3.64188,3.72294,9135127,0
+DD.US,D,19871110,000000,3.61363,3.7467,3.58093,3.68922,10979976,0
+DD.US,D,19871111,000000,3.75023,3.7627,3.62963,3.65029,7479555,0
+DD.US,D,19871112,000000,3.75023,3.83131,3.7467,3.78724,15723999,0
+DD.US,D,19871113,000000,3.79897,3.87188,3.79544,3.85589,11389680,0
+DD.US,D,19871116,000000,3.89682,3.92019,3.85589,3.91629,6027734,0
+DD.US,D,19871117,000000,3.89252,3.89252,3.79897,3.84378,9236441,0
+DD.US,D,19871118,000000,3.86757,3.94083,3.79897,3.91629,7855887,0
+DD.US,D,19871119,000000,3.88433,3.95335,3.84809,3.88433,8360223,0
+DD.US,D,19871120,000000,3.82353,3.91629,3.81922,3.89682,13777842,0
+DD.US,D,19871123,000000,3.87188,3.93268,3.85589,3.88433,6273781,0
+DD.US,D,19871124,000000,3.94514,4.02543,3.94514,4.00597,9423489,0
+DD.US,D,19871125,000000,3.99311,4.08667,3.99311,4.03795,6024392,0
+DD.US,D,19871127,000000,4.00597,4.02976,3.90851,3.90851,4255256,0
+DD.US,D,19871130,000000,3.7627,3.79897,3.6665,3.7709,16379774,0
+DD.US,D,19871201,000000,3.84378,3.84378,3.71475,3.71475,8340194,0
+DD.US,D,19871202,000000,3.73931,3.7709,3.67753,3.71475,6931786,0
+DD.US,D,19871203,000000,3.73931,3.7627,3.5888,3.5888,9230880,0
+DD.US,D,19871204,000000,3.47999,3.55711,3.43537,3.50826,11086849,0
+DD.US,D,19871207,000000,3.54479,3.71475,3.54479,3.71475,6857194,0
+DD.US,D,19871208,000000,3.68922,3.78298,3.65418,3.7709,8924698,0
+DD.US,D,19871209,000000,3.75878,3.95604,3.75023,3.94514,13516201,0
+DD.US,D,19871210,000000,3.86757,4.11077,3.85978,3.93268,15722895,0
+DD.US,D,19871211,000000,3.95604,3.99311,3.93268,3.97711,7230158,0
+DD.US,D,19871214,000000,3.93268,4.19973,3.93268,4.19542,10413269,0
+DD.US,D,19871215,000000,4.24336,4.3018,4.23558,4.23558,15852038,0
+DD.US,D,19871216,000000,4.23558,4.28898,4.22347,4.28079,7135534,0
+DD.US,D,19871217,000000,4.3018,4.33968,4.20793,4.28079,11897372,0
+DD.US,D,19871218,000000,4.31277,4.33968,4.28898,4.31277,14367922,0
+DD.US,D,19871221,000000,4.31628,4.37398,4.30536,4.32449,6317211,0
+DD.US,D,19871222,000000,4.33968,4.42151,4.31277,4.38606,13360333,0
+DD.US,D,19871223,000000,4.38997,4.51121,4.38997,4.50733,9284331,0
+DD.US,D,19871224,000000,4.50261,4.50733,4.46599,4.4944,3343426,0
+DD.US,D,19871228,000000,4.46599,4.47022,4.31277,4.31277,8233309,0
+DD.US,D,19871229,000000,4.33968,4.36538,4.32449,4.32831,3426926,0
+DD.US,D,19871230,000000,4.35292,4.40863,4.35292,4.40863,5495555,0
+DD.US,D,19871231,000000,4.3775,4.42151,4.35292,4.39734,6182489,0
+DD.US,D,19880104,000000,4.44178,4.53073,4.44178,4.50733,8893534,0
+DD.US,D,19880105,000000,4.57903,4.59033,4.47843,4.4944,10101524,0
+DD.US,D,19880106,000000,4.48313,4.4944,4.36149,4.38997,8374701,0
+DD.US,D,19880107,000000,4.36149,4.39734,4.33614,4.39734,7181176,0
+DD.US,D,19880108,000000,4.34827,4.38997,3.98144,4.04182,11912959,0
+DD.US,D,19880111,000000,4.11475,4.15409,4.02543,4.15409,13675417,0
+DD.US,D,19880112,000000,4.11475,4.14707,4.02976,4.11077,8725410,0
+DD.US,D,19880113,000000,4.09056,4.11475,4.03795,4.03795,9779771,0
+DD.US,D,19880114,000000,4.03795,4.07342,3.96464,4.01728,8371359,0
+DD.US,D,19880115,000000,4.12254,4.1432,4.05001,4.0539,14473689,0
+DD.US,D,19880118,000000,4.07342,4.07342,4.02543,4.03795,4572572,0
+DD.US,D,19880119,000000,4.02976,4.07809,3.98144,4.02976,7027534,0
+DD.US,D,19880120,000000,3.98964,3.98964,3.7627,3.80364,12692316,0
+DD.US,D,19880121,000000,3.82353,3.89682,3.76702,3.85978,10084820,0
+DD.US,D,19880122,000000,3.85978,3.90499,3.76702,3.90499,8389171,0
+DD.US,D,19880125,000000,3.90851,3.99311,3.90499,3.97711,9409008,0
+DD.US,D,19880126,000000,3.96464,3.97711,3.85589,3.86757,5965390,0
+DD.US,D,19880127,000000,3.88004,3.89252,3.75023,3.7787,13805679,0
+DD.US,D,19880128,000000,3.81572,3.8395,3.79154,3.83522,7705570,0
+DD.US,D,19880129,000000,3.88433,3.89252,3.84809,3.85978,8085221,0
+DD.US,D,19880201,000000,3.89682,3.90499,3.85978,3.87188,5907496,0
+DD.US,D,19880202,000000,3.88004,3.96928,3.85978,3.96928,12692316,0
+DD.US,D,19880203,000000,3.96464,3.98964,3.8395,3.85978,8048487,0
+DD.US,D,19880204,000000,3.85978,3.90851,3.84809,3.89682,7229052,0
+DD.US,D,19880205,000000,3.90851,3.92019,3.83522,3.84809,7158910,0
+DD.US,D,19880208,000000,3.81183,3.85589,3.81183,3.82742,5218319,0
+DD.US,D,19880209,000000,3.82742,3.85589,3.79154,3.84809,5786131,0
+DD.US,D,19880210,000000,3.88433,4.02976,3.88004,4.02976,12469649,0
+DD.US,D,19880211,000000,4.01728,4.0539,3.98144,4.01376,9215288,0
+DD.US,D,19880212,000000,4.00597,4.09056,3.99311,4.02976,6735836,0
+DD.US,D,19880216,000000,4.02543,4.06602,3.98964,4.06602,5271770,0
+DD.US,D,19880217,000000,4.09056,4.14707,4.0539,4.07809,8469335,0
+DD.US,D,19880218,000000,4.06169,4.09056,4.01376,4.06602,5124798,0
+DD.US,D,19880219,000000,4.0539,4.15842,4.0539,4.15409,6553242,0
+DD.US,D,19880222,000000,4.15842,4.28898,4.15409,4.25545,7446158,0
+DD.US,D,19880223,000000,4.28898,4.28898,4.17086,4.24336,9231996,0
+DD.US,D,19880224,000000,4.25545,4.25545,4.20401,4.20401,6944028,0
+DD.US,D,19880225,000000,4.16655,4.23946,4.0539,4.0539,8933602,0
+DD.US,D,19880226,000000,4.10263,4.11475,4.07809,4.11475,5238371,0
+DD.US,D,19880229,000000,4.13462,4.21607,4.13074,4.20401,5857391,0
+DD.US,D,19880301,000000,4.20401,4.21607,4.1432,4.15842,8390285,0
+DD.US,D,19880302,000000,4.17948,4.26365,4.17948,4.23946,8729860,0
+DD.US,D,19880303,000000,4.2765,4.31277,4.26793,4.28898,9480268,0
+DD.US,D,19880304,000000,4.29324,4.33968,4.26365,4.30536,6948489,0
+DD.US,D,19880307,000000,4.30536,4.31277,4.26365,4.3018,5594635,0
+DD.US,D,19880308,000000,4.32449,4.35292,4.3018,4.34827,7564175,0
+DD.US,D,19880309,000000,4.34827,4.35292,4.28898,4.30536,7291399,0
+DD.US,D,19880310,000000,4.29324,4.31277,4.20793,4.23204,7809113,0
+DD.US,D,19880311,000000,4.21998,4.23204,4.13074,4.18334,10161649,0
+DD.US,D,19880314,000000,4.17948,4.19192,4.11475,4.15409,4918834,0
+DD.US,D,19880315,000000,4.13074,4.15842,4.09835,4.13462,9099497,0
+DD.US,D,19880316,000000,4.15842,4.21998,4.12254,4.21998,12152333,0
+DD.US,D,19880317,000000,4.23946,4.31277,4.21998,4.31277,9187456,0
+DD.US,D,19880318,000000,4.31277,4.34827,4.26793,4.31277,14919035,0
+DD.US,D,19880321,000000,4.26365,4.29324,4.23204,4.26793,5510028,0
+DD.US,D,19880322,000000,4.26793,4.29324,4.23204,4.24336,5528954,0
+DD.US,D,19880323,000000,4.25545,4.25545,4.20401,4.24336,4611544,0
+DD.US,D,19880324,000000,4.17948,4.18334,4.0539,4.09056,8903551,0
+DD.US,D,19880325,000000,4.09056,4.11475,3.96928,3.97284,6545453,0
+DD.US,D,19880328,000000,3.94945,4.07342,3.94945,4.04182,7101020,0
+DD.US,D,19880329,000000,4.10263,4.12716,4.09056,4.12254,7899299,0
+DD.US,D,19880330,000000,4.12254,4.13462,3.99739,4.02156,7539669,0
+DD.US,D,19880331,000000,3.99311,4.00948,3.91279,4.00948,11356287,0
+DD.US,D,19880404,000000,3.99739,4.04535,3.93268,3.94514,9435737,0
+DD.US,D,19880405,000000,3.99739,4.00948,3.94945,4.00597,5826214,0
+DD.US,D,19880406,000000,4.01728,4.18761,3.98144,4.18334,10148284,0
+DD.US,D,19880407,000000,4.19542,4.23204,4.18334,4.20793,9558204,0
+DD.US,D,19880408,000000,4.21607,4.3018,4.21607,4.29324,8743224,0
+DD.US,D,19880411,000000,4.28898,4.34432,4.23946,4.34432,8217715,0
+DD.US,D,19880412,000000,4.31628,4.35682,4.31277,4.32831,4136140,0
+DD.US,D,19880413,000000,4.34432,4.35682,4.26365,4.28079,6316096,0
+DD.US,D,19880414,000000,4.20401,4.21607,4.07342,4.10263,11244951,0
+DD.US,D,19880415,000000,4.10263,4.11077,4.04535,4.09835,9690690,0
+DD.US,D,19880418,000000,4.09835,4.09835,4.06169,4.07809,5090285,0
+DD.US,D,19880419,000000,4.09835,4.22779,4.09835,4.17086,10555786,0
+DD.US,D,19880420,000000,4.15842,4.20401,4.13462,4.15099,11120250,0
+DD.US,D,19880421,000000,4.17473,4.18761,3.98571,4.0539,13805679,0
+DD.US,D,19880422,000000,4.06602,4.07809,3.99739,4.04535,8709823,0
+DD.US,D,19880425,000000,4.07342,4.14707,4.0539,4.11077,6891711,0
+DD.US,D,19880426,000000,4.11475,4.13462,4.04182,4.08667,7738961,0
+DD.US,D,19880427,000000,4.08667,4.10263,4.06169,4.07809,7220149,0
+DD.US,D,19880428,000000,4.04535,4.09056,4.04535,4.07342,3757597,0
+DD.US,D,19880429,000000,4.07342,4.07809,4.00948,4.01728,6955163,0
+DD.US,D,19880502,000000,4.04182,4.06602,4.02976,4.04535,4351017,0
+DD.US,D,19880503,000000,4.0539,4.13462,4.0539,4.11475,10480069,0
+DD.US,D,19880504,000000,4.12254,4.12716,4.08667,4.11077,5956487,0
+DD.US,D,19880505,000000,4.09835,4.14707,4.03402,4.13462,7963867,0
+DD.US,D,19880506,000000,4.12254,4.16308,4.11475,4.12716,5763872,0
+DD.US,D,19880509,000000,4.12254,4.12716,4.0539,4.08667,4842008,0
+DD.US,D,19880510,000000,4.06169,4.09835,4.04535,4.06169,8977030,0
+DD.US,D,19880511,000000,4.01728,4.01728,3.94945,3.96928,8021768,0
+DD.US,D,19880512,000000,3.98571,4.00597,3.96928,3.98571,7359322,0
+DD.US,D,19880513,000000,4.01728,4.03402,4.00597,4.00948,5965390,0
+DD.US,D,19880516,000000,4.02156,4.07342,4.01728,4.07342,4764070,0
+DD.US,D,19880517,000000,4.11475,4.11475,4.03402,4.03402,8176523,0
+DD.US,D,19880518,000000,4.0539,4.07809,3.93656,3.94514,7268022,0
+DD.US,D,19880519,000000,3.94514,3.96928,3.89252,3.93268,8776623,0
+DD.US,D,19880520,000000,3.94514,3.97284,3.93656,3.93656,6113465,0
+DD.US,D,19880523,000000,3.94514,3.94945,3.85236,3.89252,6119029,0
+DD.US,D,19880524,000000,3.89252,3.95604,3.88004,3.95604,6910624,0
+DD.US,D,19880525,000000,3.97284,3.98571,3.93656,3.95604,5925301,0
+DD.US,D,19880526,000000,3.95604,3.98144,3.92019,3.93656,4752926,0
+DD.US,D,19880527,000000,3.92409,3.92409,3.90031,3.90499,3491512,0
+DD.US,D,19880531,000000,3.92019,4.06169,3.92019,4.04535,9461336,0
+DD.US,D,19880601,000000,4.09056,4.13848,4.08667,4.11077,15253044,0
+DD.US,D,19880602,000000,4.09835,4.12254,4.07809,4.08667,9224200,0
+DD.US,D,19880603,000000,4.09835,4.12716,4.09056,4.12254,5528954,0
+DD.US,D,19880606,000000,4.12254,4.17086,4.09835,4.15842,5155975,0
+DD.US,D,19880607,000000,4.17086,4.20401,4.15842,4.15842,8313465,0
+DD.US,D,19880608,000000,4.15842,4.25545,4.15099,4.23946,10008002,0
+DD.US,D,19880609,000000,4.23946,4.26365,4.23204,4.23204,6873888,0
+DD.US,D,19880610,000000,4.23204,4.32449,4.23204,4.2765,11244951,0
+DD.US,D,19880613,000000,4.28079,4.3018,4.25545,4.28898,4423389,0
+DD.US,D,19880614,000000,4.3697,4.43361,4.32449,4.43009,19215500,0
+DD.US,D,19880615,000000,4.40863,4.43009,4.39425,4.42151,9541505,0
+DD.US,D,19880616,000000,4.40516,4.41725,4.35682,4.39734,9435737,0
+DD.US,D,19880617,000000,4.39734,4.43009,4.3697,4.43009,13923700,0
+DD.US,D,19880620,000000,4.39425,4.39734,4.3018,4.30536,11230473,0
+DD.US,D,19880621,000000,4.32831,4.38177,4.2765,4.38177,8242207,0
+DD.US,D,19880622,000000,4.43009,4.49019,4.42151,4.45428,14860036,0
+DD.US,D,19880623,000000,4.4457,4.47843,4.40516,4.40863,11016712,0
+DD.US,D,19880624,000000,4.41725,4.42151,4.3775,4.39734,7791303,0
+DD.US,D,19880627,000000,4.41725,4.41725,4.30924,4.30924,5339689,0
+DD.US,D,19880628,000000,4.32449,4.4457,4.30924,4.43361,5958703,0
+DD.US,D,19880629,000000,4.44178,4.46599,4.38997,4.4457,6031087,0
+DD.US,D,19880630,000000,4.45856,4.50733,4.44178,4.50261,10885328,0
+DD.US,D,19880701,000000,4.53495,4.53495,4.46599,4.47843,6333909,0
+DD.US,D,19880705,000000,4.47022,4.56305,4.45856,4.55953,6961861,0
+DD.US,D,19880706,000000,4.55953,4.59967,4.4457,4.48313,13227844,0
+DD.US,D,19880707,000000,4.45856,4.46599,4.40863,4.43361,9561550,0
+DD.US,D,19880708,000000,4.41725,4.4457,4.34827,4.34827,6259313,0
+DD.US,D,19880711,000000,4.3775,4.42151,4.36538,4.39734,5308513,0
+DD.US,D,19880712,000000,4.40863,4.40863,4.30924,4.33614,6441908,0
+DD.US,D,19880713,000000,4.36538,4.38606,4.28511,4.34827,11354043,0
+DD.US,D,19880714,000000,4.34827,4.3775,4.32449,4.36538,7485123,0
+DD.US,D,19880715,000000,4.38606,4.47022,4.3775,4.46599,12692316,0
+DD.US,D,19880718,000000,4.4457,4.4457,4.38997,4.40863,7154457,0
+DD.US,D,19880719,000000,4.39734,4.40046,4.33614,4.37398,5711548,0
+DD.US,D,19880720,000000,4.38606,4.38997,4.33614,4.33968,6753649,0
+DD.US,D,19880721,000000,4.33968,4.35292,4.29717,4.30536,5481082,0
+DD.US,D,19880722,000000,4.29717,4.30924,4.20401,4.2126,6754754,0
+DD.US,D,19880725,000000,4.23204,4.24725,4.19192,4.23204,6034417,0
+DD.US,D,19880726,000000,4.23204,4.28511,4.21607,4.25936,4786343,0
+DD.US,D,19880727,000000,4.25936,4.25936,4.1432,4.15409,6159123,0
+DD.US,D,19880728,000000,4.16655,4.20401,4.1432,4.19192,6512055,0
+DD.US,D,19880729,000000,4.2126,4.32831,4.19973,4.30536,8469335,0
+DD.US,D,19880801,000000,4.31628,4.34827,4.30924,4.34827,4710632,0
+DD.US,D,19880802,000000,4.38606,4.40863,4.33968,4.36149,7535227,0
+DD.US,D,19880803,000000,4.36149,4.3775,4.32831,4.33968,5073584,0
+DD.US,D,19880804,000000,4.36538,4.3775,4.33968,4.36149,6685733,0
+DD.US,D,19880805,000000,4.34827,4.36538,4.32831,4.33614,3268831,0
+DD.US,D,19880808,000000,4.33614,4.38606,4.32449,4.34827,4709516,0
+DD.US,D,19880809,000000,4.34827,4.35292,4.25936,4.28511,7270247,0
+DD.US,D,19880810,000000,4.25936,4.27183,4.17473,4.19973,18393840,0
+DD.US,D,19880811,000000,4.20401,4.2126,4.13848,4.18761,8372480,0
+DD.US,D,19880812,000000,4.16308,4.19192,4.1432,4.1432,3701925,0
+DD.US,D,19880815,000000,4.13848,4.1432,4.09835,4.09835,5498895,0
+DD.US,D,19880816,000000,4.09448,4.1432,4.07342,4.09835,11316203,0
+DD.US,D,19880817,000000,4.11077,4.11861,4.08197,4.08667,8135332,0
+DD.US,D,19880818,000000,4.08197,4.12254,4.07068,4.08197,5099199,0
+DD.US,D,19880819,000000,4.09448,4.10695,4.03795,4.03795,6859415,0
+DD.US,D,19880822,000000,4.05001,4.07342,4.02976,4.03795,7437258,0
+DD.US,D,19880823,000000,4.05782,4.05782,4.02543,4.02543,7186745,0
+DD.US,D,19880824,000000,4.01376,4.1432,4.01376,4.11077,6353948,0
+DD.US,D,19880825,000000,4.07342,4.09448,4.02976,4.08197,5610229,0
+DD.US,D,19880826,000000,4.08197,4.11077,4.07342,4.10695,2371453,0
+DD.US,D,19880829,000000,4.11861,4.19192,4.11861,4.16655,3294429,0
+DD.US,D,19880830,000000,4.17948,4.18761,4.15409,4.17473,4188464,0
+DD.US,D,19880831,000000,4.19192,4.19192,4.13848,4.15099,3087355,0
+DD.US,D,19880901,000000,4.12254,4.12254,4.05001,4.08197,5601312,0
+DD.US,D,19880902,000000,4.13074,4.23204,4.12254,4.23204,6934014,0
+DD.US,D,19880906,000000,4.22347,4.29324,4.22347,4.28511,6490893,0
+DD.US,D,19880907,000000,4.30924,4.31628,4.26793,4.29324,4992309,0
+DD.US,D,19880908,000000,4.28511,4.28511,4.23204,4.23558,4188464,0
+DD.US,D,19880909,000000,4.22347,4.28079,4.18761,4.25545,6591098,0
+DD.US,D,19880912,000000,4.23558,4.29324,4.23558,4.28079,4823077,0
+DD.US,D,19880913,000000,4.25936,4.30924,4.23558,4.29717,5288469,0
+DD.US,D,19880914,000000,4.32831,4.33614,4.29324,4.30924,7126625,0
+DD.US,D,19880915,000000,4.29717,4.32449,4.27183,4.27183,5138167,0
+DD.US,D,19880916,000000,4.26793,4.33614,4.26793,4.32449,11133614,0
+DD.US,D,19880919,000000,4.29324,4.31628,4.25936,4.31628,5394230,0
+DD.US,D,19880920,000000,4.30536,4.36149,4.30536,4.35292,4463462,0
+DD.US,D,19880921,000000,4.36149,4.36149,4.33968,4.35292,4024809,0
+DD.US,D,19880922,000000,4.34827,4.36149,4.32831,4.35292,5012353,0
+DD.US,D,19880923,000000,4.34827,4.3775,4.33614,4.35292,8391403,0
+DD.US,D,19880926,000000,4.32057,4.33267,4.3018,4.3018,4348788,0
+DD.US,D,19880927,000000,4.3018,4.31277,4.25545,4.26365,4208509,0
+DD.US,D,19880928,000000,4.25545,4.30924,4.25114,4.30924,4582594,0
+DD.US,D,19880929,000000,4.3018,4.38997,4.28898,4.38177,6805978,0
+DD.US,D,19880930,000000,4.3775,4.42151,4.33614,4.34432,6359527,0
+DD.US,D,19881003,000000,4.35292,4.38177,4.33267,4.38177,4497968,0
+DD.US,D,19881004,000000,4.38997,4.45856,4.3775,4.43361,7656575,0
+DD.US,D,19881005,000000,4.43361,4.4742,4.42151,4.43361,8804458,0
+DD.US,D,19881006,000000,4.45856,4.49019,4.44997,4.47022,9823182,0
+DD.US,D,19881007,000000,4.4944,4.57511,4.48313,4.53073,15975620,0
+DD.US,D,19881010,000000,4.53892,4.56305,4.52637,4.55172,4657184,0
+DD.US,D,19881011,000000,4.53073,4.58645,4.52637,4.57123,8120854,0
+DD.US,D,19881012,000000,4.52637,4.53892,4.4742,4.4742,9989077,0
+DD.US,D,19881013,000000,4.46244,4.50733,0.451471,4.50733,9336639,0
+DD.US,D,19881014,000000,4.52637,4.54273,4.46244,4.47022,5868524,0
+DD.US,D,19881017,000000,4.45856,4.51933,4.45856,4.50733,2991605,0
+DD.US,D,19881018,000000,4.50733,4.58645,4.50261,4.57123,5251733,0
+DD.US,D,19881019,000000,4.60785,4.61919,4.54273,4.57511,10148284,0
+DD.US,D,19881020,000000,4.57511,4.64412,4.57511,4.64412,8159827,0
+DD.US,D,19881021,000000,4.60785,4.64412,4.60785,4.64412,10309718,0
+DD.US,D,19881024,000000,4.61919,4.63239,4.57123,4.57123,6065588,0
+DD.US,D,19881025,000000,4.57511,4.58645,4.55953,4.57511,3790991,0
+DD.US,D,19881026,000000,4.57511,4.58326,4.54273,4.56305,4319840,0
+DD.US,D,19881027,000000,4.54273,4.54273,4.48313,4.4944,5953139,0
+DD.US,D,19881028,000000,4.50261,4.51933,4.49019,4.50261,5378647,0
+DD.US,D,19881031,000000,4.49019,4.50733,4.46244,4.46244,6559923,0
+DD.US,D,19881101,000000,4.46244,4.4742,4.41332,4.41332,9878848,0
+DD.US,D,19881102,000000,4.42151,4.42151,4.33267,4.36538,7849199,0
+DD.US,D,19881103,000000,4.35682,4.35682,4.3018,4.31277,9195250,0
+DD.US,D,19881104,000000,4.3018,4.40046,4.29717,4.3697,9386745,0
+DD.US,D,19881107,000000,4.34432,4.34432,4.29717,4.32057,10035837,0
+DD.US,D,19881108,000000,4.34432,4.35292,4.2765,4.3018,8992614,0
+DD.US,D,19881109,000000,4.3018,4.32057,4.24336,4.26793,10142718,0
+DD.US,D,19881110,000000,4.2765,4.3018,4.25114,4.26793,6675715,0
+DD.US,D,19881111,000000,4.23204,4.23946,4.17086,4.17086,8183202,0
+DD.US,D,19881114,000000,4.19542,4.22779,4.17086,4.19542,5710425,0
+DD.US,D,19881115,000000,4.18761,4.21998,4.18334,4.21998,4600414,0
+DD.US,D,19881116,000000,4.23204,4.23204,4.09448,4.10695,10480069,0
+DD.US,D,19881117,000000,4.13848,4.15842,4.10263,4.12716,5887452,0
+DD.US,D,19881118,000000,4.14707,4.15099,4.13462,4.14707,5279562,0
+DD.US,D,19881121,000000,4.13848,4.17086,4.11475,4.15842,6375116,0
+DD.US,D,19881122,000000,4.16308,4.21998,4.13848,4.19973,5896359,0
+DD.US,D,19881123,000000,4.19973,4.22779,4.18761,4.21607,3858903,0
+DD.US,D,19881125,000000,4.17473,4.18334,4.16308,4.17086,3036136,0
+DD.US,D,19881128,000000,4.17086,4.20793,4.16308,4.17086,4691703,0
+DD.US,D,19881129,000000,4.17473,4.21607,4.17086,4.19973,4528032,0
+DD.US,D,19881130,000000,4.23946,4.26793,4.23204,4.26365,7462858,0
+DD.US,D,19881201,000000,4.25545,4.28511,4.23946,4.26365,3605059,0
+DD.US,D,19881202,000000,4.24336,4.25545,4.19542,4.19973,6460833,0
+DD.US,D,19881205,000000,4.21607,4.3018,4.20793,4.3018,6548794,0
+DD.US,D,19881206,000000,4.32057,4.34432,4.28898,4.33614,5920859,0
+DD.US,D,19881207,000000,4.33614,4.33614,4.2765,4.28511,5634726,0
+DD.US,D,19881208,000000,4.26365,4.28511,4.24336,4.25545,3568323,0
+DD.US,D,19881209,000000,4.24336,4.26365,4.23946,4.25545,5821771,0
+DD.US,D,19881212,000000,4.2765,4.29717,4.26793,4.26793,2777841,0
+DD.US,D,19881213,000000,4.26793,4.26793,4.21998,4.24336,4732897,0
+DD.US,D,19881214,000000,4.24336,4.24336,4.21607,4.22779,5438774,0
+DD.US,D,19881215,000000,4.22779,4.25545,4.19542,4.19973,4128347,0
+DD.US,D,19881216,000000,4.20793,4.25114,4.19542,4.25114,8668627,0
+DD.US,D,19881219,000000,4.25545,4.30924,4.25114,4.29717,7438376,0
+DD.US,D,19881220,000000,4.31277,4.32449,4.2765,4.28511,6498680,0
+DD.US,D,19881221,000000,4.28898,4.30924,4.26365,4.2765,5884117,0
+DD.US,D,19881222,000000,4.28511,4.28898,4.25114,4.25545,24931499,0
+DD.US,D,19881223,000000,4.27183,4.28898,4.23204,4.27183,2870241,0
+DD.US,D,19881227,000000,4.27183,4.27183,4.25545,4.25545,3130773,0
+DD.US,D,19881228,000000,4.28079,4.35682,4.26793,4.35682,6680166,0
+DD.US,D,19881229,000000,4.35682,4.44178,4.34827,4.43009,4444538,0
+DD.US,D,19881230,000000,4.42621,4.43789,4.38606,4.41725,3213159,0
+DD.US,D,19890103,000000,4.41332,4.41332,4.32831,4.38606,4745141,0
+DD.US,D,19890104,000000,4.38177,4.41725,4.35682,4.40046,5528954,0
+DD.US,D,19890105,000000,4.40516,4.41332,4.37398,4.38606,5440994,0
+DD.US,D,19890106,000000,4.40046,4.45856,4.39425,4.41725,6297175,0
+DD.US,D,19890109,000000,4.42621,4.43009,4.35682,4.36149,9375622,0
+DD.US,D,19890110,000000,4.38177,4.38177,4.32831,4.36149,6930673,0
+DD.US,D,19890111,000000,4.3697,4.40516,4.3697,4.40516,4015898,0
+DD.US,D,19890112,000000,4.41725,4.48582,4.41332,4.45856,9285439,0
+DD.US,D,19890113,000000,4.48313,4.51933,4.48313,4.50733,5905272,0
+DD.US,D,19890116,000000,4.50733,4.54273,0.451471,0.451471,4269735,0
+DD.US,D,19890117,000000,4.4944,4.50261,4.4742,4.4944,4844237,0
+DD.US,D,19890118,000000,4.50261,4.57123,4.47022,4.54273,7361539,0
+DD.US,D,19890119,000000,4.55953,4.61919,4.55953,4.61603,8649709,0
+DD.US,D,19890120,000000,4.59504,4.60785,4.56305,4.57511,5396457,0
+DD.US,D,19890123,000000,4.59967,4.61603,4.53892,4.53892,4205161,0
+DD.US,D,19890124,000000,4.55172,4.62777,4.51933,4.60785,8516098,0
+DD.US,D,19890125,000000,4.62777,4.65583,4.61603,4.65583,10112654,0
+DD.US,D,19890126,000000,4.65583,4.78606,4.6523,4.78606,13002946,0
+DD.US,D,19890127,000000,4.78606,4.93377,4.78606,4.84139,19934729,0
+DD.US,D,19890130,000000,4.79889,4.87724,4.79889,4.80983,10962153,0
+DD.US,D,19890131,000000,4.81333,4.91158,4.79889,4.89946,11584522,0
+DD.US,D,19890201,000000,4.89052,4.9677,4.86986,4.95519,11323994,0
+DD.US,D,19890202,000000,4.95519,4.95519,4.89946,4.93377,10339785,0
+DD.US,D,19890203,000000,4.92795,4.95992,4.91502,4.94662,7671053,0
+DD.US,D,19890206,000000,4.92795,4.95519,4.91502,4.94662,5785023,0
+DD.US,D,19890207,000000,4.93377,5.05578,4.93377,5.02384,12175717,0
+DD.US,D,19890208,000000,5.02384,5.0593,4.99224,5.00396,11389680,0
+DD.US,D,19890209,000000,4.9677,4.99925,4.89946,4.93377,11719237,0
+DD.US,D,19890210,000000,4.8862,4.91502,4.79069,4.8028,8565091,0
+DD.US,D,19890213,000000,4.78606,4.82073,4.76849,4.78606,8655265,0
+DD.US,D,19890214,000000,4.82073,4.82502,4.79069,4.79889,9859923,0
+DD.US,D,19890215,000000,4.79069,4.85467,4.79069,4.84608,4907694,0
+DD.US,D,19890216,000000,4.85814,4.86986,4.83321,4.85467,4761846,0
+DD.US,D,19890217,000000,4.85814,4.89946,4.85467,4.86593,7435025,0
+DD.US,D,19890221,000000,4.86986,4.8862,4.84139,4.87724,5736045,0
+DD.US,D,19890222,000000,4.85814,4.86593,4.78606,4.78606,7980584,0
+DD.US,D,19890223,000000,4.77746,4.8028,4.76849,4.79069,7216806,0
+DD.US,D,19890224,000000,4.79069,4.79889,4.72955,4.73339,8569544,0
+DD.US,D,19890227,000000,4.72016,4.74118,4.68425,4.72955,6396260,0
+DD.US,D,19890228,000000,4.72955,4.74512,4.68425,4.69717,7850315,0
+DD.US,D,19890301,000000,4.72016,4.72955,4.67103,4.67567,9176329,0
+DD.US,D,19890302,000000,4.68425,4.72955,4.66363,4.71355,6965185,0
+DD.US,D,19890303,000000,4.71355,4.73339,4.70024,4.71355,5010116,0
+DD.US,D,19890306,000000,4.74118,4.76849,4.72016,4.76458,6080067,0
+DD.US,D,19890307,000000,4.75639,4.77746,4.72955,4.75288,4869834,0
+DD.US,D,19890308,000000,4.73339,4.79889,4.73339,4.76458,4949994,0
+DD.US,D,19890309,000000,4.76458,4.79889,4.73339,4.74118,4307591,0
+DD.US,D,19890310,000000,4.72016,4.72955,4.68857,4.72016,7802434,0
+DD.US,D,19890313,000000,4.72016,4.75288,4.71355,4.71355,6145753,0
+DD.US,D,19890314,000000,4.72955,4.73339,4.67103,4.67567,8379152,0
+DD.US,D,19890315,000000,4.68425,4.72016,4.66363,4.71355,8972572,0
+DD.US,D,19890316,000000,4.73339,4.79069,4.72016,4.77746,7537451,0
+DD.US,D,19890317,000000,4.66363,4.69717,4.59967,4.66363,12919444,0
+DD.US,D,19890320,000000,4.65583,4.65583,4.58645,4.62777,6919535,0
+DD.US,D,19890321,000000,4.61919,4.61919,4.53892,4.57511,9601625,0
+DD.US,D,19890322,000000,4.59504,4.59504,0.451471,4.53892,7387147,0
+DD.US,D,19890323,000000,4.55172,4.57511,4.51933,4.51933,6895041,0
+DD.US,D,19890327,000000,4.51121,4.53495,4.50261,4.52253,4908814,0
+DD.US,D,19890328,000000,4.54273,4.55565,4.52253,4.55565,6125708,0
+DD.US,D,19890329,000000,4.57903,4.61603,4.57123,4.61603,4638260,0
+DD.US,D,19890330,000000,4.62351,4.67567,4.61603,4.64412,5446568,0
+DD.US,D,19890331,000000,4.66008,4.68041,4.64726,4.66008,6114580,0
+DD.US,D,19890403,000000,4.66712,4.68857,4.62351,4.65583,5618030,0
+DD.US,D,19890404,000000,4.65583,4.66712,4.63239,4.63711,6490893,0
+DD.US,D,19890405,000000,4.64412,4.64726,4.61213,4.61603,5711548,0
+DD.US,D,19890406,000000,4.61603,4.61603,4.56733,4.57903,5211644,0
+DD.US,D,19890407,000000,4.56733,4.57903,4.53495,4.56733,8733205,0
+DD.US,D,19890410,000000,4.57123,4.60359,4.57123,4.57903,5650310,0
+DD.US,D,19890411,000000,4.59033,4.63239,4.58645,4.62351,5181583,0
+DD.US,D,19890412,000000,4.64412,4.65583,4.62351,4.64726,6169134,0
+DD.US,D,19890413,000000,4.66008,4.70024,4.64726,4.66008,8620755,0
+DD.US,D,19890414,000000,4.71355,4.76849,4.68857,4.76849,7845851,0
+DD.US,D,19890417,000000,4.76849,4.81333,4.75639,4.76458,6621154,0
+DD.US,D,19890418,000000,4.81333,4.82502,4.79069,4.80983,5879657,0
+DD.US,D,19890419,000000,4.81333,4.83826,4.80983,4.83321,5998794,0
+DD.US,D,19890420,000000,4.85467,4.86986,4.75639,4.80983,11566711,0
+DD.US,D,19890421,000000,4.82502,4.85814,4.81333,4.85814,9793126,0
+DD.US,D,19890424,000000,4.85467,4.90418,4.83826,4.88113,6191398,0
+DD.US,D,19890425,000000,4.90418,4.91502,4.84608,4.85814,4290895,0
+DD.US,D,19890426,000000,4.88113,4.89052,4.86593,4.87724,3487051,0
+DD.US,D,19890427,000000,4.87724,4.88113,4.83321,4.83321,6788160,0
+DD.US,D,19890428,000000,4.85467,4.85467,4.8028,4.81333,4887660,0
+DD.US,D,19890501,000000,4.7821,4.85467,4.77746,4.84608,4235228,0
+DD.US,D,19890502,000000,4.85467,4.86986,4.8028,4.80983,4957789,0
+DD.US,D,19890503,000000,4.8028,4.81333,4.72477,4.76458,8469335,0
+DD.US,D,19890504,000000,4.75639,4.79069,4.74975,4.76849,5088057,0
+DD.US,D,19890505,000000,4.79069,4.79069,4.66712,4.68041,6486445,0
+DD.US,D,19890508,000000,4.68857,4.68857,4.61213,4.66008,6623389,0
+DD.US,D,19890509,000000,4.66712,4.69324,4.63239,4.64726,5027932,0
+DD.US,D,19890510,000000,4.68041,4.68041,4.63711,4.64726,5273994,0
+DD.US,D,19890511,000000,4.66008,4.66008,4.62351,4.63711,4447879,0
+DD.US,D,19890512,000000,4.71355,4.73339,4.70574,4.72477,9859923,0
+DD.US,D,19890515,000000,4.74975,4.7821,4.74512,4.7821,7031991,0
+DD.US,D,19890516,000000,4.77746,4.7821,4.73339,4.74512,6519843,0
+DD.US,D,19890517,000000,4.74975,4.76458,4.73339,4.74975,6762565,0
+DD.US,D,19890518,000000,4.75639,4.85814,4.74512,4.85814,11614587,0
+DD.US,D,19890519,000000,4.86593,4.89052,4.85814,4.88113,20822074,0
+DD.US,D,19890522,000000,4.93377,4.94158,4.87724,4.87724,9265397,0
+DD.US,D,19890523,000000,4.85467,4.86593,4.7821,4.7821,8590691,0
+DD.US,D,19890524,000000,4.77746,4.79069,4.68041,4.74975,9576022,0
+DD.US,D,19890525,000000,4.73735,4.77746,4.72016,4.74512,4713969,0
+DD.US,D,19890526,000000,4.73735,4.79501,4.73735,4.79069,3958004,0
+DD.US,D,19890530,000000,4.79501,4.8028,4.73735,4.74512,4794130,0
+DD.US,D,19890531,000000,4.74512,4.74512,4.69324,4.70574,8497171,0
+DD.US,D,19890601,000000,4.70574,4.77746,4.68857,4.77746,10177238,0
+DD.US,D,19890602,000000,4.79501,4.79501,4.70574,4.73735,7539669,0
+DD.US,D,19890605,000000,4.74512,4.75639,4.65583,4.67567,5779461,0
+DD.US,D,19890606,000000,4.70574,4.71355,4.66008,4.67567,7333716,0
+DD.US,D,19890607,000000,4.68857,4.71355,4.66008,4.68041,4828645,0
+DD.US,D,19890608,000000,4.70574,4.72477,4.68041,4.69324,6674587,0
+DD.US,D,19890609,000000,4.70024,4.72016,4.65583,4.68857,7672171,0
+DD.US,D,19890612,000000,4.68041,4.68041,4.65583,4.67567,4671664,0
+DD.US,D,19890613,000000,4.66008,4.68857,4.63239,4.65583,4889873,0
+DD.US,D,19890614,000000,4.66008,4.66712,4.47022,4.48313,19413688,0
+DD.US,D,19890615,000000,4.46599,4.48313,4.38997,4.45856,27282916,0
+DD.US,D,19890616,000000,4.45856,4.50261,0.451471,4.50261,12187959,0
+DD.US,D,19890619,000000,4.49872,4.53495,4.48313,4.51121,5217208,0
+DD.US,D,19890620,000000,0.451471,4.52637,0.451471,4.48313,7726733,0
+DD.US,D,19890621,000000,4.51121,4.51121,4.42621,4.45428,7689989,0
+DD.US,D,19890622,000000,4.43789,4.43789,4.35682,4.40863,13364787,0
+DD.US,D,19890623,000000,4.42151,4.43361,4.39425,4.42151,8205468,0
+DD.US,D,19890626,000000,4.42151,4.43361,4.38606,4.38997,5728237,0
+DD.US,D,19890627,000000,4.39734,4.40863,4.37398,4.39734,10796258,0
+DD.US,D,19890628,000000,4.38997,4.38997,4.35682,4.38997,5945348,0
+DD.US,D,19890629,000000,4.3775,4.3775,4.32057,4.33267,7484013,0
+DD.US,D,19890630,000000,4.33267,4.33968,4.26793,4.30924,8681991,0
+DD.US,D,19890703,000000,4.33267,4.35292,4.30924,4.34432,2548480,0
+DD.US,D,19890705,000000,4.33267,4.40516,4.30924,4.39734,5595748,0
+DD.US,D,19890706,000000,4.38997,4.38997,4.36538,4.38606,4255256,0
+DD.US,D,19890707,000000,4.38997,4.43009,4.3775,4.38997,7246864,0
+DD.US,D,19890710,000000,4.41725,4.44997,4.40863,4.44997,5551222,0
+DD.US,D,19890711,000000,4.45428,4.46599,4.43009,4.46599,6475306,0
+DD.US,D,19890712,000000,4.46599,4.52637,4.44178,4.51121,6765895,0
+DD.US,D,19890713,000000,4.51933,4.59504,4.49872,4.56305,8294540,0
+DD.US,D,19890714,000000,4.58326,4.60785,4.53073,4.60785,7588669,0
+DD.US,D,19890717,000000,4.59504,4.60359,4.51933,4.53073,8850105,0
+DD.US,D,19890718,000000,4.48582,4.48582,4.40516,4.44997,5506690,0
+DD.US,D,19890719,000000,4.48582,4.59033,4.4742,4.59033,18849202,0
+DD.US,D,19890720,000000,4.60359,4.74512,4.59504,4.64726,19489378,0
+DD.US,D,19890721,000000,4.63711,4.717,4.62777,4.70574,14179763,0
+DD.US,D,19890724,000000,4.70574,4.72477,4.66712,4.66712,6989683,0
+DD.US,D,19890725,000000,4.69717,4.69717,4.59033,4.61603,9868834,0
+DD.US,D,19890726,000000,4.60785,4.66712,4.59504,4.6523,7093221,0
+DD.US,D,19890727,000000,4.66712,4.68041,4.62777,4.64024,9490291,0
+DD.US,D,19890728,000000,4.6523,4.68041,4.62777,4.64024,8786653,0
+DD.US,D,19890731,000000,4.63711,4.64024,4.60359,4.62777,5628044,0
+DD.US,D,19890801,000000,4.64024,4.66712,4.56305,4.57123,10988874,0
+DD.US,D,19890802,000000,4.58326,4.62777,4.55172,4.62777,5443233,0
+DD.US,D,19890803,000000,4.61919,4.717,4.61919,4.70574,14038366,0
+DD.US,D,19890804,000000,4.70574,4.79069,4.70574,4.76849,20115094,0
+DD.US,D,19890807,000000,4.84608,4.89946,4.83321,4.89946,21389892,0
+DD.US,D,19890808,000000,4.93141,5.02384,4.92401,4.99925,18499605,0
+DD.US,D,19890809,000000,4.99925,5.03982,4.94662,4.94662,11047884,0
+DD.US,D,19890810,000000,4.95519,5.03982,4.94662,5.03982,14872281,0
+DD.US,D,19890811,000000,5.08503,5.10181,5.02384,5.05112,15239682,0
+DD.US,D,19890814,000000,5.03982,5.14078,5.03164,5.12015,12450709,0
+DD.US,D,19890815,000000,5.12015,5.15327,5.11661,5.14078,8520552,0
+DD.US,D,19890816,000000,5.15327,5.16257,5.09784,5.12015,8866810,0
+DD.US,D,19890817,000000,5.12015,5.13181,5.06396,5.11661,6263772,0
+DD.US,D,19890818,000000,5.10921,5.12714,5.09784,5.11661,7234627,0
+DD.US,D,19890821,000000,5.12015,5.2102,5.10921,5.12714,15233015,0
+DD.US,D,19890822,000000,5.15327,5.27137,5.13181,5.27137,13613068,0
+DD.US,D,19890823,000000,5.28465,5.39147,5.27646,5.37972,14409119,0
+DD.US,D,19890824,000000,5.38401,5.40348,5.35208,5.37972,11830584,0
+DD.US,D,19890825,000000,5.37972,5.37972,5.29478,5.32676,8775508,0
+DD.US,D,19890828,000000,5.30608,5.37972,5.30258,5.37972,6277131,0
+DD.US,D,19890829,000000,5.37349,5.41131,5.3396,5.37349,6976318,0
+DD.US,D,19890830,000000,5.37972,5.42378,5.3396,5.37972,7799088,0
+DD.US,D,19890831,000000,5.36378,5.37349,5.35208,5.36099,4748478,0
+DD.US,D,19890901,000000,5.34739,5.37972,5.3306,5.34739,5232792,0
+DD.US,D,19890905,000000,5.37349,5.38401,5.30258,5.3306,8611855,0
+DD.US,D,19890906,000000,5.31895,5.31895,5.2546,5.28465,6115695,0
+DD.US,D,19890907,000000,5.28739,5.29478,5.20588,5.2102,5546756,0
+DD.US,D,19890908,000000,5.1938,5.22574,5.12714,5.20588,6656788,0
+DD.US,D,19890911,000000,5.1852,5.24135,5.17934,5.21718,5496661,0
+DD.US,D,19890912,000000,5.23746,5.26359,5.20588,5.20588,8234417,0
+DD.US,D,19890913,000000,5.22574,5.23006,5.15327,5.16769,6662346,0
+DD.US,D,19890914,000000,5.17934,5.20588,5.16257,5.17934,5837352,0
+DD.US,D,19890915,000000,5.2102,5.22574,5.16769,5.17934,12228047,0
+DD.US,D,19890918,000000,5.17934,5.19689,5.16769,5.17934,4746254,0
+DD.US,D,19890919,000000,5.1938,5.1938,5.15327,5.16769,4464577,0
+DD.US,D,19890920,000000,5.16257,5.23006,5.15327,5.19689,5740491,0
+DD.US,D,19890921,000000,5.21718,5.24135,5.17473,5.1852,5101421,0
+DD.US,D,19890922,000000,5.1852,5.21718,5.15327,5.17934,7496254,0
+DD.US,D,19890925,000000,5.16769,5.18947,5.12401,5.12401,7018629,0
+DD.US,D,19890926,000000,5.15327,5.16769,5.11229,5.12015,6142411,0
+DD.US,D,19890927,000000,5.10921,5.14078,5.06829,5.0944,6065588,0
+DD.US,D,19890928,000000,5.0901,5.11229,5.06829,5.11229,5282897,0
+DD.US,D,19890929,000000,5.10921,5.11229,5.0901,5.0944,3257696,0
+DD.US,D,19891002,000000,5.0944,5.1852,5.08075,5.16769,5001218,0
+DD.US,D,19891003,000000,5.2102,5.35208,5.18947,5.3396,10023594,0
+DD.US,D,19891004,000000,5.37972,5.45693,5.36099,5.45693,11866211,0
+DD.US,D,19891005,000000,5.43549,5.52048,5.40348,5.41131,9863260,0
+DD.US,D,19891006,000000,5.41131,5.41131,5.25031,5.27137,7419437,0
+DD.US,D,19891009,000000,5.2546,5.27137,5.16769,5.16769,5117004,0
+DD.US,D,19891010,000000,5.17934,5.24135,5.17473,5.24135,7078751,0
+DD.US,D,19891011,000000,5.24135,5.25031,5.17473,5.18947,4340995,0
+DD.US,D,19891012,000000,5.17473,5.1852,5.13181,5.14511,4400002,0
+DD.US,D,19891013,000000,5.10921,5.14078,4.73735,4.76458,15003657,0
+DD.US,D,19891016,000000,4.76458,4.97234,4.74975,4.93141,22788287,0
+DD.US,D,19891017,000000,4.89479,4.94158,4.82073,4.86285,9650617,0
+DD.US,D,19891018,000000,4.84608,4.9381,4.82893,4.89946,7467316,0
+DD.US,D,19891019,000000,4.93141,5.10181,4.91937,5.0593,6764778,0
+DD.US,D,19891020,000000,5.05578,5.14511,5.03982,5.11229,9077229,0
+DD.US,D,19891023,000000,5.11229,5.13181,5.02384,5.04765,5654760,0
+DD.US,D,19891024,000000,5.03982,5.0593,4.84608,5.01603,12339384,0
+DD.US,D,19891025,000000,4.99224,5.00396,4.91937,4.91937,5184930,0
+DD.US,D,19891026,000000,4.92795,4.9381,4.83321,4.84608,6530978,0
+DD.US,D,19891027,000000,4.83321,4.85467,4.8028,4.85467,4043729,0
+DD.US,D,19891030,000000,4.87724,4.91158,4.86593,4.91158,2706578,0
+DD.US,D,19891031,000000,4.91937,5.01603,4.91937,5.00784,5241703,0
+DD.US,D,19891101,000000,5.00784,5.02772,4.96375,4.97589,4589279,0
+DD.US,D,19891102,000000,4.99224,4.99616,4.92795,4.95992,3166401,0
+DD.US,D,19891103,000000,4.9381,4.99616,4.92795,4.9381,2315797,0
+DD.US,D,19891106,000000,4.92795,4.93141,4.84139,4.84139,3866697,0
+DD.US,D,19891107,000000,4.82073,4.83321,4.80983,4.83321,4240789,0
+DD.US,D,19891108,000000,4.83321,4.86285,4.8028,4.80983,5312956,0
+DD.US,D,19891109,000000,4.8028,4.8028,4.72477,4.73735,4626014,0
+DD.US,D,19891110,000000,4.74975,4.76458,4.70574,4.71355,4689472,0
+DD.US,D,19891113,000000,4.73339,4.86285,4.73339,4.84139,5164873,0
+DD.US,D,19891114,000000,4.83321,4.85467,4.76849,4.80983,5505568,0
+DD.US,D,19891115,000000,4.81333,4.82073,4.7821,4.81333,3844437,0
+DD.US,D,19891116,000000,4.82893,4.82893,4.7821,4.8028,2570746,0
+DD.US,D,19891117,000000,4.80983,4.85467,4.79069,4.82073,6412968,0
+DD.US,D,19891120,000000,4.84139,4.85467,4.77746,4.82073,4516904,0
+DD.US,D,19891121,000000,4.82502,4.90418,4.81333,4.90418,3367547,0
+DD.US,D,19891122,000000,4.88113,4.93141,4.87374,4.91158,2182184,0
+DD.US,D,19891124,000000,4.93141,4.95992,4.92401,4.94158,1719026,0
+DD.US,D,19891127,000000,4.95091,5.00784,4.94158,5.00784,3801762,0
+DD.US,D,19891128,000000,5.01992,5.21287,5.00784,5.12401,6333536,0
+DD.US,D,19891129,000000,5.11661,5.15793,5.0901,5.13653,5030168,0
+DD.US,D,19891130,000000,5.11661,5.14511,5.09784,5.11661,3473686,0
+DD.US,D,19891201,000000,5.12401,5.30258,5.12401,5.20588,7186376,0
+DD.US,D,19891204,000000,5.22108,5.29005,5.20588,5.29005,4785222,0
+DD.US,D,19891205,000000,5.26359,5.30917,5.21287,5.22108,3655534,0
+DD.US,D,19891206,000000,5.21287,5.22108,5.15793,5.16769,1704931,0
+DD.US,D,19891207,000000,5.17473,5.24135,5.17473,5.20588,2794535,0
+DD.US,D,19891208,000000,5.20588,5.30258,5.20588,5.27137,3184952,0
+DD.US,D,19891211,000000,5.2546,5.27137,5.1852,5.2546,3169364,0
+DD.US,D,19891212,000000,5.24135,5.30258,5.24135,5.28465,3371263,0
+DD.US,D,19891213,000000,5.30258,5.3396,5.26359,5.31895,3743114,0
+DD.US,D,19891214,000000,5.30258,5.3396,5.2546,5.26359,4516541,0
+DD.US,D,19891215,000000,5.2546,5.26359,5.0901,5.2546,7918970,0
+DD.US,D,19891218,000000,5.23275,5.35208,5.22108,5.29005,4909181,0
+DD.US,D,19891219,000000,5.27137,5.35208,5.22108,5.30258,4878002,0
+DD.US,D,19891220,000000,5.30258,5.30258,5.21287,5.2546,4463100,0
+DD.US,D,19891221,000000,5.2546,5.38673,5.2546,5.38673,4477934,0
+DD.US,D,19891222,000000,5.39147,5.57699,5.39147,5.56493,4590020,0
+DD.US,D,19891226,000000,5.5474,5.57699,5.5388,5.5474,1739065,0
+DD.US,D,19891227,000000,5.5388,5.62687,5.48929,5.62687,4316870,0
+DD.US,D,19891228,000000,5.61366,5.66552,5.58516,5.58516,3521932,0
+DD.US,D,19891229,000000,5.60625,5.62687,5.55674,5.59808,2839818,0
+DD.US,D,19900102,000000,5.57699,5.76454,5.51581,5.76454,5856278,0
+DD.US,D,19900103,000000,5.78396,5.93759,5.77235,5.86859,9510335,0
+DD.US,D,19900104,000000,5.8417,5.88033,5.70332,5.77235,8879430,0
+DD.US,D,19900105,000000,5.75125,5.79996,5.70332,5.74386,4720651,0
+DD.US,D,19900108,000000,5.70332,5.76454,5.68304,5.71463,4325042,0
+DD.US,D,19900109,000000,5.72243,5.74386,5.58516,5.61366,5139277,0
+DD.US,D,19900110,000000,5.56493,5.56493,5.44762,5.55674,6270441,0
+DD.US,D,19900111,000000,5.59808,5.61366,5.52943,5.55674,5736045,0
+DD.US,D,19900112,000000,5.46122,5.55674,5.41131,5.4195,6852374,0
+DD.US,D,19900115,000000,5.41131,5.44016,5.30258,5.30258,6212565,0
+DD.US,D,19900116,000000,5.24135,5.44762,5.21287,5.4277,9604595,0
+DD.US,D,19900117,000000,5.44762,5.46122,5.30917,5.32284,6433738,0
+DD.US,D,19900118,000000,5.26359,5.34353,5.20588,5.3306,5474023,0
+DD.US,D,19900119,000000,5.3306,5.41131,5.32284,5.39147,5508910,0
+DD.US,D,19900122,000000,5.39147,5.39967,5.17473,5.20588,5359722,0
+DD.US,D,19900123,000000,5.22108,5.3306,5.15327,5.1938,6130906,0
+DD.US,D,19900124,000000,5.13653,5.24135,5.09784,5.21287,4848313,0
+DD.US,D,19900125,000000,5.23275,5.2546,5.05578,5.09784,4912149,0
+DD.US,D,19900126,000000,5.07684,5.10565,4.99925,5.09784,5145953,0
+DD.US,D,19900129,000000,5.13653,5.15327,5.00784,5.07684,3506345,0
+DD.US,D,19900130,000000,5.08503,5.16769,4.98873,5.14511,4579624,0
+DD.US,D,19900131,000000,4.95992,5.01992,4.89946,5.00784,11673964,0
+DD.US,D,19900201,000000,4.99925,5.00784,4.91158,4.93141,6081169,0
+DD.US,D,19900202,000000,4.9381,5.04765,4.93141,4.99925,6778887,0
+DD.US,D,19900205,000000,4.9677,4.99925,4.93141,4.95992,2778200,0
+DD.US,D,19900206,000000,4.9677,4.97973,4.93141,4.97973,3590955,0
+DD.US,D,19900207,000000,4.95091,5.0363,4.91937,4.98873,4972275,0
+DD.US,D,19900208,000000,4.97973,5.01992,4.91158,4.93141,4511346,0
+DD.US,D,19900209,000000,4.9677,4.99925,4.91158,4.99925,5035352,0
+DD.US,D,19900212,000000,4.99925,4.99925,4.9381,4.9381,2861338,0
+DD.US,D,19900213,000000,4.93141,4.95992,4.91937,4.9381,3486304,0
+DD.US,D,19900214,000000,4.9381,4.9677,4.93141,4.95992,4035562,0
+DD.US,D,19900215,000000,4.95992,5.0363,4.95992,5.00784,3389076,0
+DD.US,D,19900216,000000,5.01992,5.04765,4.97973,5.00784,6504252,0
+DD.US,D,19900220,000000,4.97973,4.99925,4.91937,4.9381,4015528,0
+DD.US,D,19900221,000000,4.89052,4.91937,4.88113,4.91937,4480161,0
+DD.US,D,19900222,000000,4.91937,4.99925,4.91937,4.93141,4495750,0
+DD.US,D,19900223,000000,4.89052,4.97973,4.89052,4.9381,3818825,0
+DD.US,D,19900226,000000,4.9381,4.97973,4.91937,4.97973,3727538,0
+DD.US,D,19900227,000000,4.97973,5.0363,4.95992,4.98873,4375504,0
+DD.US,D,19900228,000000,4.97973,5.09784,4.9677,5.05578,5633607,0
+DD.US,D,19900301,000000,5.05578,5.1938,5.05578,5.15327,6066338,0
+DD.US,D,19900302,000000,5.15327,5.21287,5.13653,5.1938,5687797,0
+DD.US,D,19900305,000000,5.17473,5.21287,5.13653,5.13653,3754994,0
+DD.US,D,19900306,000000,5.16769,5.20588,5.13653,5.1938,2903645,0
+DD.US,D,19900307,000000,5.21287,5.24135,5.20588,5.21287,4033340,0
+DD.US,D,19900308,000000,5.22108,5.27646,5.20588,5.2546,4083066,0
+DD.US,D,19900309,000000,5.23275,5.27646,5.22108,5.24135,3252498,0
+DD.US,D,19900312,000000,5.22108,5.27646,5.21287,5.24135,2527320,0
+DD.US,D,19900313,000000,5.21287,5.23275,5.15327,5.15327,4334687,0
+DD.US,D,19900314,000000,5.12401,5.16769,5.05578,5.12401,5237993,0
+DD.US,D,19900315,000000,5.13653,5.1938,5.12401,5.16769,2661670,0
+DD.US,D,19900316,000000,5.1938,5.32284,5.17473,5.32284,9377469,0
+DD.US,D,19900319,000000,5.29005,5.41131,5.29005,5.39967,5186036,0
+DD.US,D,19900320,000000,5.39967,5.46122,5.34353,5.39967,4935903,0
+DD.US,D,19900321,000000,5.39147,5.41131,5.3306,5.3306,3026858,0
+DD.US,D,19900322,000000,5.30258,5.35208,5.16769,5.2546,5360455,0
+DD.US,D,19900323,000000,5.28465,5.28465,5.21287,5.28465,3798789,0
+DD.US,D,19900326,000000,5.31345,5.32284,5.28465,5.29478,1842983,0
+DD.US,D,19900327,000000,5.28465,5.29478,5.22574,5.29478,2209649,0
+DD.US,D,19900328,000000,5.26706,5.31345,5.2546,5.29478,2428605,0
+DD.US,D,19900329,000000,5.27646,5.28465,5.21287,5.24563,2245277,0
+DD.US,D,19900330,000000,5.22574,5.24563,5.16769,5.20588,3490018,0
+DD.US,D,19900402,000000,5.14511,5.16769,5.13653,5.15793,3785424,0
+DD.US,D,19900403,000000,5.17934,5.28465,5.16769,5.27646,2557759,0
+DD.US,D,19900404,000000,5.26706,5.28465,5.1852,5.1852,3126323,0
+DD.US,D,19900405,000000,5.21287,5.26706,5.20588,5.20588,2485023,0
+DD.US,D,19900406,000000,5.21287,5.23275,5.16769,5.1938,2263092,0
+DD.US,D,19900409,000000,5.1852,5.21287,5.17934,5.1852,1485962,0
+DD.US,D,19900410,000000,5.14511,5.22574,5.14511,5.22574,2519910,0
+DD.US,D,19900411,000000,5.20588,5.23275,5.14511,5.16769,3397231,0
+DD.US,D,19900412,000000,5.14511,5.1852,5.14511,5.15793,2876924,0
+DD.US,D,19900416,000000,5.20588,5.23275,5.17934,5.1938,2648320,0
+DD.US,D,19900417,000000,5.16769,5.22574,5.14511,5.20588,3091434,0
+DD.US,D,19900418,000000,5.1938,5.20588,5.06829,5.06829,5702637,0
+DD.US,D,19900419,000000,5.05578,5.05578,4.92795,4.94662,6761062,0
+DD.US,D,19900420,000000,4.9677,5.00784,4.82893,4.92795,9370795,0
+DD.US,D,19900423,000000,4.90841,4.91937,4.85039,4.86986,3829212,0
+DD.US,D,19900424,000000,4.85814,4.86986,4.80983,4.82893,5753850,0
+DD.US,D,19900425,000000,4.85039,4.87724,4.83826,4.85814,4420049,0
+DD.US,D,19900426,000000,4.94662,4.9677,4.85814,4.92795,6547309,0
+DD.US,D,19900427,000000,4.92795,4.9677,4.86986,4.89052,4399263,0
+DD.US,D,19900430,000000,4.83826,4.91937,4.82893,4.89052,4126862,0
+DD.US,D,19900501,000000,4.90841,4.91937,4.8176,4.83826,3275506,0
+DD.US,D,19900502,000000,4.83826,4.83826,4.7821,4.80983,3721592,0
+DD.US,D,19900503,000000,4.83826,4.86986,4.80983,4.82893,3606547,0
+DD.US,D,19900504,000000,4.82893,4.85814,4.7821,4.85039,3753508,0
+DD.US,D,19900507,000000,4.85039,4.91937,4.82893,4.90841,4261949,0
+DD.US,D,19900508,000000,4.92795,4.9381,4.90841,4.92795,3354190,0
+DD.US,D,19900509,000000,4.92795,5.02772,4.91937,5.01603,4202565,0
+DD.US,D,19900510,000000,5.0363,5.05578,4.98873,5.02772,3662213,0
+DD.US,D,19900511,000000,5.04765,5.0901,4.98873,5.07684,6733612,0
+DD.US,D,19900514,000000,5.09784,5.20588,5.0901,5.13653,6303850,0
+DD.US,D,19900515,000000,5.11661,5.1852,5.09784,5.1852,5176388,0
+DD.US,D,19900516,000000,5.16769,5.1852,5.13653,5.15793,3413569,0
+DD.US,D,19900517,000000,5.17934,5.24563,5.17934,5.20588,5510387,0
+DD.US,D,19900518,000000,5.1938,5.1938,5.15793,5.17934,5833273,0
+DD.US,D,19900521,000000,5.14511,5.1852,5.12401,5.12401,5097712,0
+DD.US,D,19900522,000000,5.16769,5.17934,5.06829,5.11661,5410935,0
+DD.US,D,19900523,000000,5.09784,5.12401,5.05578,5.09784,3301488,0
+DD.US,D,19900524,000000,5.09784,5.09784,5.01603,5.04765,2249728,0
+DD.US,D,19900525,000000,5.0363,5.05578,4.99616,4.99616,2547365,0
+DD.US,D,19900529,000000,4.98873,5.12401,4.97973,5.10565,3176785,0
+DD.US,D,19900530,000000,5.11661,5.12401,4.99616,5.02772,5734548,0
+DD.US,D,19900531,000000,4.97973,5.01603,4.92795,4.92795,5884477,0
+DD.US,D,19900601,000000,4.9677,4.97973,4.92795,4.95992,5468831,0
+DD.US,D,19900604,000000,4.95992,5.14511,4.9381,5.10565,7633206,0
+DD.US,D,19900605,000000,5.13653,5.24563,5.11661,5.17934,6614110,0
+DD.US,D,19900606,000000,5.16769,5.24563,5.15793,5.16769,4301287,0
+DD.US,D,19900607,000000,5.1938,5.20588,5.12401,5.16769,4079350,0
+DD.US,D,19900608,000000,5.13653,5.15793,5.0901,5.09784,2620853,0
+DD.US,D,19900611,000000,5.06829,5.09784,5.04765,5.07684,3826247,0
+DD.US,D,19900612,000000,5.06829,5.12401,5.05578,5.09784,4362883,0
+DD.US,D,19900613,000000,5.10565,5.10565,5.00784,5.0363,3999195,0
+DD.US,D,19900614,000000,5.01603,5.04765,4.94662,4.98873,3596894,0
+DD.US,D,19900615,000000,4.9677,5.02772,4.94662,4.98873,10038810,0
+DD.US,D,19900618,000000,4.97973,5.00784,4.92795,4.92795,5625446,0
+DD.US,D,19900619,000000,4.91937,4.97973,4.90841,4.92795,5625446,0
+DD.US,D,19900620,000000,4.90841,4.91937,4.79889,4.83826,7479555,0
+DD.US,D,19900621,000000,4.83826,4.85039,4.79889,4.82893,7330379,0
+DD.US,D,19900622,000000,4.83826,4.89946,4.8176,4.82893,6919172,0
+DD.US,D,19900625,000000,4.84139,4.86285,4.71355,4.71355,4357694,0
+DD.US,D,19900626,000000,4.73339,4.7599,4.57123,4.59033,9508099,0
+DD.US,D,19900627,000000,4.59033,4.59033,4.52253,4.56305,10738739,0
+DD.US,D,19900628,000000,4.59033,4.61919,4.55172,4.61213,5669980,0
+DD.US,D,19900629,000000,4.61213,4.66008,4.57903,4.57903,6889482,0
+DD.US,D,19900702,000000,4.57123,4.59033,4.56305,4.57903,3947977,0
+DD.US,D,19900703,000000,4.59033,4.61213,4.57123,4.61213,2708440,0
+DD.US,D,19900705,000000,4.59033,4.59967,4.52253,4.52253,4308707,0
+DD.US,D,19900706,000000,4.52253,4.59033,4.52253,4.54273,4895068,0
+DD.US,D,19900709,000000,4.54273,4.56305,4.47022,4.50261,4208509,0
+DD.US,D,19900710,000000,4.49019,4.51121,4.43009,4.43009,4474215,0
+DD.US,D,19900711,000000,4.46244,4.67103,4.44997,4.6523,6979291,0
+DD.US,D,19900712,000000,4.68041,4.70024,4.59033,4.69324,6841973,0
+DD.US,D,19900713,000000,4.69324,4.76849,4.69324,4.76849,5583130,0
+DD.US,D,19900716,000000,4.79069,4.80983,4.75288,4.7821,4047434,0
+DD.US,D,19900717,000000,4.7821,4.79069,4.72016,4.75288,3718629,0
+DD.US,D,19900718,000000,4.73339,4.75288,4.67103,4.71355,3858173,0
+DD.US,D,19900719,000000,4.70024,4.73339,4.66008,4.73339,5578680,0
+DD.US,D,19900720,000000,4.72016,4.79069,4.72016,4.75288,7435759,0
+DD.US,D,19900723,000000,4.73339,4.74118,4.61919,4.6523,5825853,0
+DD.US,D,19900724,000000,4.32057,4.32057,4.1432,4.19192,25562784,0
+DD.US,D,19900725,000000,4.17948,4.23946,4.08197,4.16308,13666136,0
+DD.US,D,19900726,000000,4.17086,4.23204,4.16308,4.19973,12703451,0
+DD.US,D,19900727,000000,4.19973,4.21998,4.17948,4.21998,6686102,0
+DD.US,D,19900730,000000,4.19192,4.23204,4.1432,4.2126,6613367,0
+DD.US,D,19900731,000000,4.2126,4.2126,4.11077,4.13074,4709516,0
+DD.US,D,19900801,000000,4.13074,4.1432,4.00168,4.04182,7034219,0
+DD.US,D,19900802,000000,3.96928,3.98144,3.79897,3.8395,13741844,0
+DD.US,D,19900803,000000,3.68922,3.92019,3.53249,3.92019,15573703,0
+DD.US,D,19900806,000000,3.58093,3.71047,3.58093,3.62963,10099662,0
+DD.US,D,19900807,000000,3.71047,3.73151,3.62163,3.6818,10752848,0
+DD.US,D,19900808,000000,3.6818,3.72294,3.62963,3.65029,9580844,0
+DD.US,D,19900809,000000,3.67001,3.75023,3.65029,3.73151,5683339,0
+DD.US,D,19900810,000000,3.71047,3.71047,3.60127,3.62163,5445070,0
+DD.US,D,19900813,000000,3.5888,3.64188,3.58093,3.62963,4064518,0
+DD.US,D,19900814,000000,3.62963,3.62963,3.54069,3.55294,5087315,0
+DD.US,D,19900815,000000,3.5888,3.62163,3.56075,3.60127,5656610,0
+DD.US,D,19900816,000000,3.57272,3.58093,3.52028,3.53249,4063763,0
+DD.US,D,19900817,000000,3.45965,3.51217,3.43958,3.45154,12024300,0
+DD.US,D,19900820,000000,3.47196,3.49212,3.45154,3.45965,4425246,0
+DD.US,D,19900821,000000,3.43958,3.58093,3.36276,3.53249,9070185,0
+DD.US,D,19900822,000000,3.56075,3.57272,3.41938,3.41938,5993594,0
+DD.US,D,19900823,000000,3.24134,3.37086,3.24134,3.29018,8485301,0
+DD.US,D,19900824,000000,3.3427,3.379,3.30219,3.3427,5694462,0
+DD.US,D,19900827,000000,3.43958,3.52028,3.41938,3.43958,6681659,0
+DD.US,D,19900828,000000,3.39102,3.41138,3.3427,3.36276,4122406,0
+DD.US,D,19900829,000000,3.36276,3.41138,3.3427,3.39934,3825510,0
+DD.US,D,19900830,000000,3.39934,3.39934,3.28208,3.28208,4520247,0
+DD.US,D,19900831,000000,3.31034,3.36276,3.26177,3.36276,3276247,0
+DD.US,D,19900904,000000,3.32228,3.43151,3.31034,3.41938,4363625,0
+DD.US,D,19900905,000000,3.45965,3.45965,3.30219,3.31034,6073756,0
+DD.US,D,19900906,000000,3.32228,3.35078,3.31034,3.31034,4822333,0
+DD.US,D,19900907,000000,3.32228,3.37086,3.31034,3.31034,5012353,0
+DD.US,D,19900910,000000,3.36276,3.37086,3.24134,3.26979,3219103,0
+DD.US,D,19900911,000000,3.26979,3.35078,3.20922,3.3427,6547309,0
+DD.US,D,19900912,000000,3.3427,3.3427,3.24971,3.31034,5645490,0
+DD.US,D,19900913,000000,3.30219,3.30219,3.20086,3.24971,4894330,0
+DD.US,D,19900914,000000,3.20922,3.28208,3.18884,3.24134,6025513,0
+DD.US,D,19900917,000000,3.20086,3.26979,3.20086,3.24134,4892844,0
+DD.US,D,19900918,000000,3.20922,3.26177,3.181,3.26177,6721730,0
+DD.US,D,19900919,000000,3.24971,3.26177,3.17296,3.17296,5760533,0
+DD.US,D,19900920,000000,3.14049,3.15255,3.09201,3.11232,6749195,0
+DD.US,D,19900921,000000,3.12049,3.181,3.12049,3.16088,8228478,0
+DD.US,D,19900924,000000,3.16484,3.16484,3.07998,3.09201,4914379,0
+DD.US,D,19900925,000000,3.09201,3.10006,3.03948,3.07998,6264510,0
+DD.US,D,19900926,000000,3.05965,3.07184,3.01094,3.03948,4393315,0
+DD.US,D,19900927,000000,3.05965,3.07998,3.01094,3.07184,5341158,0
+DD.US,D,19900928,000000,3.03948,3.17296,3.01938,3.17296,7655472,0
+DD.US,D,19901001,000000,3.24548,3.43537,3.18497,3.43537,6304586,0
+DD.US,D,19901002,000000,3.42749,3.52028,3.41532,3.42749,7123291,0
+DD.US,D,19901003,000000,3.45965,3.52028,3.44765,3.48814,5950537,0
+DD.US,D,19901004,000000,3.47999,3.52877,3.44765,3.5001,5341899,0
+DD.US,D,19901005,000000,3.45965,3.56075,3.43537,3.47999,5044998,0
+DD.US,D,19901008,000000,3.50826,3.52877,3.41532,3.42749,2808633,0
+DD.US,D,19901009,000000,3.38705,3.40713,3.24548,3.25365,5770924,0
+DD.US,D,19901010,000000,3.25365,3.28606,3.14477,3.20503,7503308,0
+DD.US,D,19901011,000000,3.22542,3.27401,3.17296,3.17296,6515379,0
+DD.US,D,19901012,000000,3.20503,3.28606,3.19305,3.25365,6744742,0
+DD.US,D,19901015,000000,3.28606,3.33466,3.24548,3.28606,5607628,0
+DD.US,D,19901016,000000,3.25365,3.26557,3.20503,3.20503,6413703,0
+DD.US,D,19901017,000000,3.21316,3.22542,3.18497,3.20503,7295483,0
+DD.US,D,19901018,000000,3.24548,3.40713,3.23349,3.38705,8774769,0
+DD.US,D,19901019,000000,3.5001,3.50826,3.39521,3.43537,12108176,0
+DD.US,D,19901022,000000,3.41532,3.5001,3.40713,3.48814,5638059,0
+DD.US,D,19901023,000000,3.52028,3.62163,3.50826,3.54069,4500947,0
+DD.US,D,19901024,000000,3.52877,3.60127,3.52028,3.5888,5976526,0
+DD.US,D,19901025,000000,3.5888,3.64188,3.52877,3.54069,5669230,0
+DD.US,D,19901026,000000,3.54069,3.54069,3.33466,3.36703,5422068,0
+DD.US,D,19901029,000000,3.36703,3.43537,3.26557,3.35474,4829014,0
+DD.US,D,19901030,000000,3.3466,3.40713,3.32654,3.39521,6786308,0
+DD.US,D,19901031,000000,3.41532,3.47999,3.40713,3.40713,4349535,0
+DD.US,D,19901101,000000,3.41532,3.41532,3.35474,3.39521,4295350,0
+DD.US,D,19901102,000000,3.39521,3.50826,3.38705,3.46806,3343046,0
+DD.US,D,19901105,000000,3.48814,3.48814,3.43537,3.45965,3137447,0
+DD.US,D,19901106,000000,3.44765,3.48814,3.41532,3.44765,4842374,0
+DD.US,D,19901107,000000,3.43537,3.46806,3.28606,3.28606,5960940,0
+DD.US,D,19901108,000000,3.29409,3.39521,3.27401,3.32654,4626394,0
+DD.US,D,19901109,000000,3.35474,3.47999,3.33466,3.47999,4408164,0
+DD.US,D,19901112,000000,3.48814,3.56864,3.48814,3.54889,4984890,0
+DD.US,D,19901113,000000,3.52877,3.56864,3.48814,3.5001,4670910,0
+DD.US,D,19901114,000000,3.47999,3.68922,3.47999,3.6818,5868152,0
+DD.US,D,19901115,000000,3.65029,3.68922,3.58093,3.60957,5955003,0
+DD.US,D,19901116,000000,3.62163,3.65029,3.54889,3.60127,9067961,0
+DD.US,D,19901119,000000,3.64188,3.64188,3.60127,3.62963,6586650,0
+DD.US,D,19901120,000000,3.62163,3.64188,3.5888,3.60127,5113298,0
+DD.US,D,19901121,000000,3.60957,3.65029,3.56864,3.62963,4132057,0
+DD.US,D,19901123,000000,3.62963,3.68922,3.62963,3.6818,3158980,0
+DD.US,D,19901126,000000,3.66193,3.6818,3.62163,3.66193,5430974,0
+DD.US,D,19901127,000000,3.66193,3.70202,3.62963,3.67001,4506888,0
+DD.US,D,19901128,000000,3.67001,3.72294,3.65029,3.6818,4874297,0
+DD.US,D,19901129,000000,3.67001,3.6818,3.60127,3.60957,5620246,0
+DD.US,D,19901130,000000,3.62163,3.78298,3.60127,3.7627,6596287,0
+DD.US,D,19901203,000000,3.80364,3.80364,3.70202,3.75023,6572542,0
+DD.US,D,19901204,000000,3.73151,3.73151,3.67001,3.70202,6367690,0
+DD.US,D,19901205,000000,3.70202,3.80364,3.65029,3.78298,5485902,0
+DD.US,D,19901206,000000,3.78298,3.94514,3.78298,3.84378,15833484,0
+DD.US,D,19901207,000000,3.82353,3.87615,3.78298,3.78298,4141712,0
+DD.US,D,19901210,000000,3.79544,3.92409,3.7627,3.91629,4973760,0
+DD.US,D,19901211,000000,3.89682,3.89682,3.79544,3.82353,4561074,0
+DD.US,D,19901212,000000,3.81572,3.84378,3.79544,3.80364,4397767,0
+DD.US,D,19901213,000000,3.80364,3.89682,3.77517,3.88433,6739550,0
+DD.US,D,19901214,000000,3.87615,3.88433,3.81572,3.83522,3135975,0
+DD.US,D,19901217,000000,3.81572,3.83522,3.79544,3.82353,2390014,0
+DD.US,D,19901218,000000,3.83522,3.91629,3.83522,3.87615,5842924,0
+DD.US,D,19901219,000000,3.89682,3.91629,3.88433,3.91629,5408709,0
+DD.US,D,19901220,000000,3.87615,3.91629,3.85589,3.87615,6138331,0
+DD.US,D,19901221,000000,3.91629,3.91629,3.79544,3.80364,14094410,0
+DD.US,D,19901224,000000,3.78298,3.79544,3.7627,3.7627,1451083,0
+DD.US,D,19901226,000000,3.77517,3.81572,3.7627,3.77517,2530296,0
+DD.US,D,19901227,000000,3.80793,3.80793,3.71475,3.74321,2439005,0
+DD.US,D,19901228,000000,3.75449,3.82742,3.74321,3.82742,2355136,0
+DD.US,D,19901231,000000,3.80793,3.92838,3.80793,3.92019,3666672,0
+DD.US,D,19910102,000000,3.94945,3.96928,3.87615,3.87615,4057095,0
+DD.US,D,19910103,000000,3.86757,3.86757,3.7627,3.7627,2979353,0
+DD.US,D,19910104,000000,3.77517,3.85589,3.7627,3.79544,3103308,0
+DD.US,D,19910107,000000,3.75449,3.82742,3.72294,3.7354,3355680,0
+DD.US,D,19910108,000000,3.7354,3.78298,3.70202,3.72294,4033340,0
+DD.US,D,19910109,000000,3.77517,3.87615,3.67001,3.6818,7108438,0
+DD.US,D,19910110,000000,3.71475,3.81572,3.69347,3.79544,2776728,0
+DD.US,D,19910111,000000,3.78298,3.83522,3.78298,3.83522,1966198,0
+DD.US,D,19910114,000000,3.77517,3.78298,3.64188,3.7354,6074502,0
+DD.US,D,19910115,000000,3.7354,3.77517,3.66193,3.75449,3683004,0
+DD.US,D,19910116,000000,3.7354,3.7627,3.69347,3.71475,2672071,0
+DD.US,D,19910117,000000,3.99311,4.03402,3.94945,4.02156,9942323,0
+DD.US,D,19910118,000000,4.00168,4.11475,3.99311,4.08197,16528218,0
+DD.US,D,19910121,000000,4.02156,4.04182,4.00168,4.02156,2914041,0
+DD.US,D,19910122,000000,3.98144,4.01376,3.92019,3.94083,3596153,0
+DD.US,D,19910123,000000,3.92838,3.94945,3.86757,3.86757,4523956,0
+DD.US,D,19910124,000000,3.90031,4.04182,3.88824,4.04182,5407968,0
+DD.US,D,19910125,000000,4.07342,4.18761,4.06169,4.14707,5350069,0
+DD.US,D,19910128,000000,4.14707,4.16655,4.10695,4.11475,3049123,0
+DD.US,D,19910129,000000,4.12716,4.17473,4.09448,4.17473,4892844,0
+DD.US,D,19910130,000000,4.20793,4.35292,4.20793,4.28079,7884824,0
+DD.US,D,19910131,000000,4.36149,4.40516,4.33267,4.33968,9329963,0
+DD.US,D,19910201,000000,4.33968,4.35292,4.18761,4.20793,7786844,0
+DD.US,D,19910204,000000,4.20793,4.20793,4.15409,4.19973,5604662,0
+DD.US,D,19910205,000000,4.21998,4.33968,4.19973,4.33968,5027932,0
+DD.US,D,19910206,000000,4.33968,4.35292,4.3018,4.33968,6608170,0
+DD.US,D,19910207,000000,4.33267,4.33267,4.20793,4.23946,7938262,0
+DD.US,D,19910208,000000,4.23946,4.26793,4.17473,4.25936,4437113,0
+DD.US,D,19910211,000000,4.24725,4.40516,4.22779,4.39425,8489744,0
+DD.US,D,19910212,000000,4.37398,4.52637,4.32057,4.46599,12852634,0
+DD.US,D,19910213,000000,4.45428,4.58645,4.45428,4.58645,6541367,0
+DD.US,D,19910214,000000,4.59967,4.63239,4.48582,4.52637,7961269,0
+DD.US,D,19910215,000000,4.54708,4.55953,4.46599,4.55953,12840026,0
+DD.US,D,19910219,000000,4.53892,4.55953,4.49872,4.54708,6456755,0
+DD.US,D,19910220,000000,4.49872,4.49872,4.33267,4.33968,4674629,0
+DD.US,D,19910221,000000,4.35292,4.4457,4.35292,4.38177,3723083,0
+DD.US,D,19910222,000000,4.38177,4.43361,4.33267,4.33968,5548249,0
+DD.US,D,19910225,000000,4.40516,4.43361,4.33968,4.42621,4372549,0
+DD.US,D,19910226,000000,4.43361,4.43361,4.33968,4.39425,3294065,0
+DD.US,D,19910227,000000,4.38177,4.39425,4.33267,4.36149,3288129,0
+DD.US,D,19910228,000000,4.39425,4.41332,4.35292,4.40516,3985090,0
+DD.US,D,19910301,000000,4.38177,4.51933,4.33267,4.4742,4615254,0
+DD.US,D,19910304,000000,4.51933,4.51933,4.45428,4.4742,3616200,0
+DD.US,D,19910305,000000,4.4742,4.59967,4.43361,4.55953,7298453,0
+DD.US,D,19910306,000000,4.57903,4.72477,4.53892,4.53892,8846770,0
+DD.US,D,19910307,000000,4.53892,4.55953,4.4742,4.4742,3351214,0
+DD.US,D,19910308,000000,4.49872,4.52637,4.37398,4.37398,4250067,0
+DD.US,D,19910311,000000,4.35292,4.36149,4.25936,4.26793,4187721,0
+DD.US,D,19910312,000000,4.31277,4.39425,4.3018,4.33267,4301287,0
+DD.US,D,19910313,000000,4.33968,4.36149,4.32057,4.35292,4269368,0
+DD.US,D,19910314,000000,4.36149,4.43361,4.33968,4.39425,5928282,0
+DD.US,D,19910315,000000,4.40516,4.43361,4.31277,4.38177,9116207,0
+DD.US,D,19910318,000000,4.25936,4.31277,4.22779,4.22779,5069502,0
+DD.US,D,19910319,000000,4.13462,4.19973,4.12716,4.14707,5127401,0
+DD.US,D,19910320,000000,4.12716,4.18761,4.09448,4.10695,4194401,0
+DD.US,D,19910321,000000,4.08197,4.09448,3.96928,4.06169,8818567,0
+DD.US,D,19910322,000000,4.03402,4.0539,3.97284,3.99311,7859591,0
+DD.US,D,19910325,000000,4.01376,4.0539,4.00168,4.01376,3740152,0
+DD.US,D,19910326,000000,4.01376,4.06602,4.01376,4.0539,4722878,0
+DD.US,D,19910327,000000,4.06602,4.15842,4.0539,4.12716,4500203,0
+DD.US,D,19910328,000000,4.12716,4.12716,4.0539,4.07342,3199063,0
+DD.US,D,19910401,000000,4.04535,4.07342,4.02543,4.04535,3813641,0
+DD.US,D,19910402,000000,4.06602,4.15842,4.04535,4.13848,3369773,0
+DD.US,D,19910403,000000,4.17086,4.28511,4.15842,4.24336,6328344,0
+DD.US,D,19910404,000000,4.24336,4.26365,4.2126,4.22347,3323751,0
+DD.US,D,19910405,000000,4.22347,4.24336,4.04535,4.07342,4516541,0
+DD.US,D,19910408,000000,4.09835,4.20401,4.0539,4.17948,2228203,0
+DD.US,D,19910409,000000,4.13848,4.17086,4.06602,4.07342,3896766,0
+DD.US,D,19910410,000000,4.0539,4.0539,3.92019,3.92838,9882930,0
+DD.US,D,19910411,000000,3.94083,3.98144,3.90851,3.92838,5970584,0
+DD.US,D,19910412,000000,3.92838,3.97284,3.82353,3.94945,6430029,0
+DD.US,D,19910415,000000,3.97284,4.17948,3.96075,4.17948,4773353,0
+DD.US,D,19910416,000000,4.12716,4.12716,4.02543,4.06602,5602429,0
+DD.US,D,19910417,000000,4.07342,4.26365,4.06602,4.26365,7317015,0
+DD.US,D,19910418,000000,4.34827,4.40046,4.30536,4.32831,7214580,0
+DD.US,D,19910419,000000,4.29717,4.31628,4.20401,4.23204,9957899,0
+DD.US,D,19910422,000000,4.22347,4.22347,4.13848,4.15842,3958371,0
+DD.US,D,19910423,000000,4.17948,4.19192,4.02543,4.12716,5067281,0
+DD.US,D,19910424,000000,4.13848,4.15842,4.10695,4.15842,4181036,0
+DD.US,D,19910425,000000,4.15842,4.17086,4.09835,4.11861,3727538,0
+DD.US,D,19910426,000000,4.11861,4.11861,4.04535,4.10695,3947977,0
+DD.US,D,19910429,000000,4.12716,4.17948,4.09835,4.09835,2582997,0
+DD.US,D,19910430,000000,4.11861,4.2126,4.10695,4.20401,5046498,0
+DD.US,D,19910501,000000,4.17948,4.23204,4.15842,4.20401,4506888,0
+DD.US,D,19910502,000000,4.25114,4.29717,4.17948,4.29717,3365323,0
+DD.US,D,19910503,000000,4.26365,4.32831,4.25114,4.31628,2833878,0
+DD.US,D,19910506,000000,4.29717,4.29717,4.22347,4.26365,2678745,0
+DD.US,D,19910507,000000,4.24336,4.25114,4.15842,4.17086,3924967,0
+DD.US,D,19910508,000000,4.15842,4.24336,4.15099,4.23204,2534749,0
+DD.US,D,19910509,000000,4.25114,4.33614,4.23204,4.2765,3865588,0
+DD.US,D,19910510,000000,4.28511,4.28511,4.10695,4.12716,4045205,0
+DD.US,D,19910513,000000,4.17948,4.24336,4.13848,4.23204,3890827,0
+DD.US,D,19910514,000000,4.26365,4.30536,4.23204,4.29717,6389956,0
+DD.US,D,19910515,000000,4.26365,4.32831,4.25114,4.29717,6851621,0
+DD.US,D,19910516,000000,4.30536,4.32831,4.28511,4.31628,4362883,0
+DD.US,D,19910517,000000,4.31628,4.3697,4.29717,4.32831,7582732,0
+DD.US,D,19910520,000000,4.3775,4.50261,4.3697,4.4944,5554921,0
+DD.US,D,19910521,000000,4.48313,4.4944,4.43009,4.46244,4539550,0
+DD.US,D,19910522,000000,4.46244,4.56733,4.46244,4.54708,3841096,0
+DD.US,D,19910523,000000,4.54708,4.56733,4.43009,4.46244,4449735,0
+DD.US,D,19910524,000000,4.4742,4.52637,4.46244,4.48313,3595419,0
+DD.US,D,19910528,000000,4.4944,4.57903,0.451471,0.451471,5308513,0
+DD.US,D,19910529,000000,4.50261,4.52637,4.45428,4.45428,5325577,0
+DD.US,D,19910530,000000,4.4742,4.56733,4.43009,4.55565,8386572,0
+DD.US,D,19910531,000000,4.56733,4.69324,4.53495,4.64024,6879090,0
+DD.US,D,19910603,000000,4.66008,4.75639,4.66008,4.74512,6586650,0
+DD.US,D,19910604,000000,4.73339,4.85039,4.66008,4.8176,6015862,0
+DD.US,D,19910605,000000,4.83826,4.83826,4.74512,4.76458,4203315,0
+DD.US,D,19910606,000000,4.76458,4.77746,4.59967,4.63239,5724168,0
+DD.US,D,19910607,000000,4.59967,4.69324,4.55565,4.69324,4004377,0
+DD.US,D,19910610,000000,4.69324,4.72477,4.66008,4.71355,2328407,0
+DD.US,D,19910611,000000,4.66008,4.68041,4.60785,4.61919,4935903,0
+DD.US,D,19910612,000000,4.58645,4.59967,4.45428,4.54708,5310737,0
+DD.US,D,19910613,000000,4.52637,4.63239,4.4944,4.63239,3347502,0
+DD.US,D,19910614,000000,4.64024,4.71355,4.64024,4.67103,4531378,0
+DD.US,D,19910617,000000,4.66008,4.69324,4.60785,4.61919,2529555,0
+DD.US,D,19910618,000000,4.60785,4.66008,4.57903,4.58645,3708977,0
+DD.US,D,19910619,000000,4.56733,4.66008,4.52637,4.63239,3491512,0
+DD.US,D,19910620,000000,4.63239,4.67103,4.61919,4.6523,3582798,0
+DD.US,D,19910621,000000,4.6523,4.70574,4.63239,4.70574,9876252,0
+DD.US,D,19910624,000000,4.66363,4.66363,4.53495,4.55953,4573687,0
+DD.US,D,19910625,000000,4.56733,4.57903,4.4944,4.52637,4120185,0
+DD.US,D,19910626,000000,4.52637,4.55953,4.50261,4.55953,3167145,0
+DD.US,D,19910627,000000,4.56733,4.58645,4.53495,4.58645,4356202,0
+DD.US,D,19910628,000000,4.55953,4.55953,4.46244,4.4944,3355680,0
+DD.US,D,19910701,000000,4.50261,4.50261,0.451471,0.451471,3973959,0
+DD.US,D,19910702,000000,0.451471,4.56733,0.451471,4.56733,3037239,0
+DD.US,D,19910703,000000,4.54708,4.54708,4.4944,4.53495,1929824,0
+DD.US,D,19910705,000000,4.55953,4.58645,4.53495,4.53495,1501556,0
+DD.US,D,19910708,000000,4.53495,4.56733,4.50261,4.56733,3426182,0
+DD.US,D,19910709,000000,4.56733,4.56733,0.451471,4.55953,3238398,0
+DD.US,D,19910710,000000,4.56733,4.63239,4.44178,4.46244,6439684,0
+DD.US,D,19910711,000000,4.4944,4.58645,4.4742,4.57903,5426514,0
+DD.US,D,19910712,000000,4.59967,4.59967,4.50261,4.58645,3325239,0
+DD.US,D,19910715,000000,4.59967,4.63239,4.56733,4.63239,2384071,0
+DD.US,D,19910716,000000,4.63239,4.63239,4.59967,4.61919,1850414,0
+DD.US,D,19910717,000000,4.61919,4.6523,4.61213,4.61213,1584685,0
+DD.US,D,19910718,000000,4.58645,4.63239,4.54708,4.57903,3625105,0
+DD.US,D,19910719,000000,4.57903,4.63239,4.55953,4.59967,5631383,0
+DD.US,D,19910722,000000,4.61213,4.70574,4.59967,4.68425,4705807,0
+DD.US,D,19910723,000000,4.67103,4.70574,4.6523,4.66363,2860591,0
+DD.US,D,19910724,000000,4.67103,4.70574,4.63239,4.67103,3527126,0
+DD.US,D,19910725,000000,4.67103,4.72477,4.66363,4.72477,4048921,0
+DD.US,D,19910726,000000,4.72477,4.72477,4.68425,4.70574,1984014,0
+DD.US,D,19910729,000000,4.69717,4.70574,4.66363,4.70574,2679490,0
+DD.US,D,19910730,000000,4.68425,4.72477,4.66363,4.70574,3590955,0
+DD.US,D,19910731,000000,4.70574,4.717,4.67103,4.69717,3823275,0
+DD.US,D,19910801,000000,4.70574,4.75639,4.69717,4.717,3183475,0
+DD.US,D,19910802,000000,4.74975,4.74975,4.63239,4.64024,1970652,0
+DD.US,D,19910805,000000,4.59967,4.64024,4.53495,4.56733,2520659,0
+DD.US,D,19910806,000000,4.56733,4.717,4.56733,4.70574,2484285,0
+DD.US,D,19910807,000000,4.72477,4.72477,4.59967,4.61213,3308907,0
+DD.US,D,19910808,000000,4.61919,4.6523,4.55953,4.56733,3208698,0
+DD.US,D,19910809,000000,4.58645,4.58645,4.52637,4.53495,2403379,0
+DD.US,D,19910812,000000,4.53495,4.54708,0.451471,0.451471,2276449,0
+DD.US,D,19910813,000000,0.451471,4.57903,0.451471,4.50261,3221329,0
+DD.US,D,19910814,000000,4.52637,4.53495,4.4944,4.4944,2860591,0
+DD.US,D,19910815,000000,4.52637,4.56733,0.451471,4.54708,3068427,0
+DD.US,D,19910816,000000,4.54708,4.56733,4.40863,4.44178,5350820,0
+DD.US,D,19910819,000000,4.22779,4.35682,4.21998,4.29324,5680368,0
+DD.US,D,19910820,000000,4.31277,4.31277,4.25114,4.27183,4664243,0
+DD.US,D,19910821,000000,4.31277,4.39734,4.28511,4.3775,8664173,0
+DD.US,D,19910822,000000,4.3775,4.54708,4.3775,4.46244,5474767,0
+DD.US,D,19910823,000000,4.4742,4.59967,4.4742,4.52637,2974159,0
+DD.US,D,19910826,000000,4.55953,4.55953,0.451471,4.54708,1628478,0
+DD.US,D,19910827,000000,4.55953,4.55953,4.46244,4.52637,1506011,0
+DD.US,D,19910828,000000,4.54708,4.57903,4.52637,4.57903,3078066,0
+DD.US,D,19910829,000000,4.61213,4.61213,4.53495,4.53495,1902354,0
+DD.US,D,19910830,000000,4.53495,4.54708,0.451471,0.451471,2094599,0
+DD.US,D,19910903,000000,4.50261,4.52637,4.44997,4.44997,1865254,0
+DD.US,D,19910904,000000,4.4742,4.4944,4.44997,4.46244,1837050,0
+DD.US,D,19910905,000000,4.48313,4.53495,4.4742,4.52637,1902354,0
+DD.US,D,19910906,000000,4.52637,4.52637,4.4742,4.50261,2875441,0
+DD.US,D,19910909,000000,0.451471,4.52637,0.451471,4.46244,2012959,0
+DD.US,D,19910910,000000,4.4742,4.4742,4.38997,4.39734,3163431,0
+DD.US,D,19910911,000000,4.42151,4.44178,4.3775,4.38997,2519156,0
+DD.US,D,19910912,000000,4.39734,4.39734,4.31277,4.35682,4486105,0
+DD.US,D,19910913,000000,4.39734,4.46244,4.35682,4.36538,4755537,0
+DD.US,D,19910916,000000,4.34432,4.43009,4.34432,4.42151,2912554,0
+DD.US,D,19910917,000000,4.3775,4.43009,4.34432,4.35682,2407088,0
+DD.US,D,19910918,000000,4.36538,4.44997,4.33614,4.44178,2133943,0
+DD.US,D,19910919,000000,4.44997,4.52637,4.43009,4.50261,3809181,0
+DD.US,D,19910920,000000,4.53495,4.53495,4.4742,4.48313,5771666,0
+DD.US,D,19910923,000000,4.48313,4.48313,0.451471,4.4742,3405401,0
+DD.US,D,19910924,000000,4.4742,4.48582,4.3775,4.40863,3156012,0
+DD.US,D,19910925,000000,4.43361,4.48582,4.40863,4.4742,1473341,0
+DD.US,D,19910926,000000,4.4742,4.4944,4.42151,4.4742,2881376,0
+DD.US,D,19910927,000000,4.40863,4.44178,4.3775,4.43361,3179016,0
+DD.US,D,19910930,000000,4.44178,4.4944,4.43361,4.4742,2562964,0
+DD.US,D,19911001,000000,4.48582,4.51933,4.48582,4.4944,2056747,0
+DD.US,D,19911002,000000,4.52637,4.55172,4.45428,4.46244,2193335,0
+DD.US,D,19911003,000000,4.45428,4.46244,4.38997,4.40863,2369983,0
+DD.US,D,19911004,000000,4.40863,4.40863,4.30536,4.30536,3693388,0
+DD.US,D,19911007,000000,4.28079,4.29324,4.21998,4.25114,3342318,0
+DD.US,D,19911008,000000,4.21998,4.23946,4.17473,4.17473,3751279,0
+DD.US,D,19911009,000000,4.17473,4.25114,4.16308,4.23946,3640689,0
+DD.US,D,19911010,000000,4.27183,4.33614,4.23558,4.33614,3360869,0
+DD.US,D,19911011,000000,4.34432,4.34432,4.25936,4.32449,2330633,0
+DD.US,D,19911014,000000,4.32449,4.50733,4.31277,4.4944,2954128,0
+DD.US,D,19911015,000000,4.50733,4.55953,4.4742,4.50733,3728272,0
+DD.US,D,19911016,000000,4.50733,4.55953,4.45428,4.52637,2612690,0
+DD.US,D,19911017,000000,4.50733,4.50733,4.40863,4.46244,3343046,0
+DD.US,D,19911018,000000,4.4944,4.53892,4.4742,4.52637,5284018,0
+DD.US,D,19911021,000000,4.52637,4.55172,4.4944,4.52637,3564980,0
+DD.US,D,19911022,000000,4.59033,4.60359,4.48582,4.48582,4601889,0
+DD.US,D,19911023,000000,4.51933,4.57123,4.4944,4.53892,2666877,0
+DD.US,D,19911024,000000,4.53892,4.53892,4.42151,4.46244,6217757,0
+DD.US,D,19911025,000000,4.4742,4.4944,4.43361,4.45428,2758912,0
+DD.US,D,19911028,000000,4.45428,4.52637,4.44178,4.50733,2159179,0
+DD.US,D,19911029,000000,4.50733,4.53892,4.48582,4.53892,3038743,0
+DD.US,D,19911030,000000,4.53892,4.58326,4.51933,4.58326,3573141,0
+DD.US,D,19911031,000000,4.60359,4.64412,4.58326,4.62351,4175100,0
+DD.US,D,19911101,000000,4.60359,4.65583,4.57123,4.59033,4259725,0
+DD.US,D,19911104,000000,4.57123,4.58326,4.50733,4.53892,1861543,0
+DD.US,D,19911105,000000,4.55953,4.55953,4.4742,4.4944,4194401,0
+DD.US,D,19911106,000000,4.4944,4.55172,4.4742,4.53892,3573141,0
+DD.US,D,19911107,000000,4.51933,4.55953,4.4944,4.4944,3664437,0
+DD.US,D,19911108,000000,4.52637,4.55172,4.4944,4.51933,3010528,0
+DD.US,D,19911111,000000,4.52637,4.52637,4.4742,4.50733,1299651,0
+DD.US,D,19911112,000000,4.48582,4.52637,4.38997,4.4944,4676853,0
+DD.US,D,19911113,000000,4.45428,4.52637,4.45428,4.50733,2494671,0
+DD.US,D,19911114,000000,4.4944,4.4944,4.40046,4.40863,4414110,0
+DD.US,D,19911115,000000,4.40046,4.44178,4.25114,4.25114,7653987,0
+DD.US,D,19911118,000000,4.30536,4.34432,4.27183,4.29324,6190285,0
+DD.US,D,19911119,000000,4.28079,4.32449,4.22779,4.30536,5626187,0
+DD.US,D,19911120,000000,4.33614,4.3697,4.30536,4.34432,3733464,0
+DD.US,D,19911121,000000,4.34432,4.35682,4.27183,4.31277,6548794,0
+DD.US,D,19911122,000000,4.29324,4.34432,4.25114,4.25936,5445070,0
+DD.US,D,19911125,000000,4.22779,4.23946,4.17473,4.19542,4579624,0
+DD.US,D,19911126,000000,4.21998,4.31277,4.11077,4.29324,4787451,0
+DD.US,D,19911127,000000,4.23946,4.28079,4.21998,4.21998,2046353,0
+DD.US,D,19911129,000000,4.19542,4.23946,4.18761,4.21998,1036171,0
+DD.US,D,19911202,000000,4.18761,4.28079,4.17473,4.27183,3377939,0
+DD.US,D,19911203,000000,4.22779,4.27183,4.19542,4.19542,3215386,0
+DD.US,D,19911204,000000,4.20793,4.21998,4.1432,4.18761,3584286,0
+DD.US,D,19911205,000000,4.15409,4.18761,4.15409,4.16308,1943189,0
+DD.US,D,19911206,000000,4.13074,4.27183,4.13074,4.18761,3435087,0
+DD.US,D,19911209,000000,4.19542,4.22779,4.15409,4.17473,2822736,0
+DD.US,D,19911210,000000,4.16308,4.19542,4.07809,4.09056,6196223,0
+DD.US,D,19911211,000000,4.12254,4.17473,4.07809,4.17473,6996358,0
+DD.US,D,19911212,000000,4.17473,4.19542,4.13074,4.15409,4183264,0
+DD.US,D,19911213,000000,4.17473,4.28079,4.17473,4.28079,3222809,0
+DD.US,D,19911216,000000,4.25936,4.32449,4.25936,4.28079,3026858,0
+DD.US,D,19911217,000000,4.28079,4.29324,4.25114,4.25114,3420238,0
+DD.US,D,19911218,000000,4.27183,4.29324,4.19542,4.28079,2438258,0
+DD.US,D,19911219,000000,4.25114,4.27183,4.19542,4.27183,3253237,0
+DD.US,D,19911220,000000,4.33614,4.34432,4.28079,4.34432,8434085,0
+DD.US,D,19911223,000000,4.32449,4.48582,4.32449,4.46244,3258435,0
+DD.US,D,19911224,000000,4.47843,4.54273,4.42151,4.53073,2694337,0
+DD.US,D,19911226,000000,4.51933,4.59504,4.51933,4.58645,1892716,0
+DD.US,D,19911227,000000,4.56305,4.56305,4.51121,4.53073,2417472,0
+DD.US,D,19911230,000000,4.51121,4.64024,4.47843,4.62777,4040013,0
+DD.US,D,19911231,000000,4.62777,4.68425,4.60785,4.66008,4534350,0
+DD.US,D,19920102,000000,4.64024,4.717,4.60785,4.717,3553106,0
+DD.US,D,19920103,000000,4.70574,4.73735,4.64024,4.66008,3657761,0
+DD.US,D,19920106,000000,4.66008,4.70574,4.49872,4.49872,4264168,0
+DD.US,D,19920107,000000,4.51121,4.74975,4.48582,4.73735,6022545,0
+DD.US,D,19920108,000000,4.70574,4.8028,4.69324,4.75639,5284018,0
+DD.US,D,19920109,000000,4.75639,4.75639,4.67103,4.69324,3268831,0
+DD.US,D,19920110,000000,4.717,4.74975,4.6523,4.74975,4181782,0
+DD.US,D,19920113,000000,4.72477,4.79069,4.64024,4.67103,7154457,0
+DD.US,D,19920114,000000,4.66008,4.68425,4.42151,4.51121,10912422,0
+DD.US,D,19920115,000000,4.54273,4.60785,4.49872,4.58645,11690286,0
+DD.US,D,19920116,000000,4.59504,4.99616,4.59504,4.94158,13318026,0
+DD.US,D,19920117,000000,4.93141,4.96375,4.79069,4.85814,7631724,0
+DD.US,D,19920120,000000,4.84608,4.89946,4.83321,4.86593,4055591,0
+DD.US,D,19920121,000000,4.84608,4.86593,4.81333,4.82502,5226855,0
+DD.US,D,19920122,000000,4.82502,4.83321,4.70574,4.73735,3559045,0
+DD.US,D,19920123,000000,4.74975,4.76849,4.70574,4.73735,2654989,0
+DD.US,D,19920124,000000,4.717,4.73735,4.68425,4.70574,4573687,0
+DD.US,D,19920127,000000,4.69324,4.70574,4.62777,4.69324,2862079,0
+DD.US,D,19920128,000000,4.68425,4.73735,4.67103,4.70574,2085697,0
+DD.US,D,19920129,000000,4.69324,4.70574,4.55172,4.59504,4178814,0
+DD.US,D,19920130,000000,4.64024,4.79069,4.61919,4.717,3722338,0
+DD.US,D,19920131,000000,4.76849,4.81333,4.70574,4.70574,3354929,0
+DD.US,D,19920203,000000,4.70574,4.76849,4.68425,4.69324,2284619,0
+DD.US,D,19920204,000000,4.69324,4.76849,4.69324,4.75639,3218353,0
+DD.US,D,19920205,000000,4.76849,4.81333,4.717,4.76849,3130773,0
+DD.US,D,19920206,000000,4.81333,4.89946,4.7821,4.89946,3355680,0
+DD.US,D,19920207,000000,4.91158,4.96375,4.76849,4.84608,7368218,0
+DD.US,D,19920210,000000,4.83321,4.98873,4.82502,4.96375,4325771,0
+DD.US,D,19920211,000000,4.94158,4.95519,4.84608,4.87724,5482196,0
+DD.US,D,19920212,000000,4.87724,4.89946,4.7821,4.87724,5682598,0
+DD.US,D,19920213,000000,4.89052,4.93141,4.83321,4.92401,4501690,0
+DD.US,D,19920214,000000,4.89052,5.09784,4.86593,5.09784,6240757,0
+DD.US,D,19920218,000000,5.10565,5.1938,4.85814,4.87724,7077266,0
+DD.US,D,19920219,000000,4.87724,4.98873,4.85814,4.85814,4333946,0
+DD.US,D,19920220,000000,4.89946,5.00784,4.86593,4.98873,6646022,0
+DD.US,D,19920221,000000,4.97589,5.07334,4.85814,4.93141,7574564,0
+DD.US,D,19920224,000000,4.92401,5.03982,4.92401,4.96375,3449933,0
+DD.US,D,19920225,000000,4.97589,4.97589,4.87724,4.93141,3605059,0
+DD.US,D,19920226,000000,4.92401,5.00784,4.86593,4.86593,3407623,0
+DD.US,D,19920227,000000,4.86593,4.92401,4.83321,4.84608,2236374,0
+DD.US,D,19920228,000000,4.89052,4.92401,4.8028,4.82502,2279424,0
+DD.US,D,19920302,000000,4.85814,4.94158,4.84608,4.92401,2400412,0
+DD.US,D,19920303,000000,4.95519,5.03982,4.93141,5.02772,4592981,0
+DD.US,D,19920304,000000,4.96375,5.08503,4.89052,5.01992,4145416,0
+DD.US,D,19920305,000000,4.94158,4.97589,4.91158,4.92401,3570924,0
+DD.US,D,19920306,000000,4.92401,4.96375,4.89946,4.89946,3396494,0
+DD.US,D,19920309,000000,4.86593,4.89052,4.7821,4.82502,2519156,0
+DD.US,D,19920310,000000,4.85814,4.91158,4.83321,4.86593,3743114,0
+DD.US,D,19920311,000000,4.86593,4.89946,4.82502,4.89946,2562964,0
+DD.US,D,19920312,000000,4.89052,4.95519,4.89052,4.92401,2472405,0
+DD.US,D,19920313,000000,4.96375,4.99616,4.95519,4.99616,2519156,0
+DD.US,D,19920316,000000,4.96375,5.01992,4.94158,5.01992,2362556,0
+DD.US,D,19920317,000000,5.02772,5.22574,5.02772,5.1821,5983947,0
+DD.US,D,19920318,000000,5.17155,5.21287,5.14854,5.17155,4137997,0
+DD.US,D,19920319,000000,5.16257,5.23275,5.13653,5.1938,3287377,0
+DD.US,D,19920320,000000,5.21287,5.21287,5.17155,5.21287,5877061,0
+DD.US,D,19920323,000000,5.1938,5.36844,5.1821,5.36844,4530633,0
+DD.US,D,19920324,000000,5.36844,5.4195,5.30917,5.35676,7662157,0
+DD.US,D,19920325,000000,5.34739,5.35676,5.30258,5.32284,4716944,0
+DD.US,D,19920326,000000,5.32284,5.39967,5.32284,5.39967,3907160,0
+DD.US,D,19920327,000000,5.39147,5.44405,5.32284,5.33571,3199063,0
+DD.US,D,19920330,000000,5.32284,5.33571,5.22574,5.23746,2945953,0
+DD.US,D,19920331,000000,5.22574,5.24563,5.20588,5.21287,3264377,0
+DD.US,D,19920401,000000,5.17155,5.21287,5.13653,5.17155,3966528,0
+DD.US,D,19920402,000000,5.1938,5.23746,5.17155,5.22574,2496895,0
+DD.US,D,19920403,000000,5.25852,5.30258,5.1938,5.21287,3672612,0
+DD.US,D,19920406,000000,5.21287,5.33571,5.20588,5.33571,3458843,0
+DD.US,D,19920407,000000,5.33571,5.33571,5.12714,5.12714,7402366,0
+DD.US,D,19920408,000000,5.10565,5.1938,5.07334,5.17155,8007291,0
+DD.US,D,19920409,000000,5.16257,5.20588,5.11661,5.17155,5942383,0
+DD.US,D,19920410,000000,5.23746,5.31345,5.21287,5.29005,4785971,0
+DD.US,D,19920413,000000,5.27137,5.30258,5.27137,5.29005,2263834,0
+DD.US,D,19920414,000000,5.30258,5.39147,5.29005,5.36844,4718430,0
+DD.US,D,19920415,000000,5.36844,5.47723,5.31345,5.45693,3760188,0
+DD.US,D,19920416,000000,5.41131,5.47723,5.39147,5.44405,5863694,0
+DD.US,D,19920420,000000,5.43236,5.48929,5.25852,5.32284,6816737,0
+DD.US,D,19920421,000000,5.25852,5.30258,5.22574,5.27996,4309446,0
+DD.US,D,19920422,000000,5.25852,5.35676,5.24563,5.29005,5327803,0
+DD.US,D,19920423,000000,5.33571,5.42378,5.32284,5.36844,4921058,0
+DD.US,D,19920424,000000,5.41131,5.43236,5.35676,5.36844,2984546,0
+DD.US,D,19920427,000000,5.36844,5.43236,5.35676,5.37972,2375911,0
+DD.US,D,19920428,000000,5.39147,5.41131,5.36844,5.37972,2438258,0
+DD.US,D,19920429,000000,5.35676,5.41131,5.35676,5.41131,2758912,0
+DD.US,D,19920430,000000,5.42378,5.47723,5.39147,5.44405,4079350,0
+DD.US,D,19920501,000000,5.46942,5.46942,5.32284,5.41131,2515452,0
+DD.US,D,19920504,000000,5.35676,5.44405,5.35676,5.43236,2643117,0
+DD.US,D,19920505,000000,5.41131,5.45693,5.37972,5.39967,3598387,0
+DD.US,D,19920506,000000,5.37972,5.37972,5.30258,5.31345,3957627,0
+DD.US,D,19920507,000000,5.32284,5.37972,5.29005,5.32284,2971928,0
+DD.US,D,19920508,000000,5.32284,5.33571,5.22574,5.24563,4152088,0
+DD.US,D,19920511,000000,5.27137,5.31345,5.24563,5.29005,2403379,0
+DD.US,D,19920512,000000,5.30258,5.36844,5.30258,5.33571,3968019,0
+DD.US,D,19920513,000000,5.35676,5.39147,5.32284,5.34739,4113497,0
+DD.US,D,19920514,000000,5.34739,5.35676,5.31345,5.33571,2505797,0
+DD.US,D,19920515,000000,5.32284,5.33571,5.24563,5.27137,5981715,0
+DD.US,D,19920518,000000,5.29005,5.33571,5.27137,5.27996,1822946,0
+DD.US,D,19920519,000000,5.31345,5.39147,5.24563,5.39147,2702505,0
+DD.US,D,19920520,000000,5.43236,5.50762,5.37972,5.47723,3775782,0
+DD.US,D,19920521,000000,5.44405,5.46942,5.41131,5.42378,3805468,0
+DD.US,D,19920522,000000,5.42378,5.43236,5.37972,5.39967,2106478,0
+DD.US,D,19920526,000000,5.39967,5.41131,5.29005,5.30258,4048921,0
+DD.US,D,19920527,000000,5.30258,5.31345,5.23746,5.27996,2372200,0
+DD.US,D,19920528,000000,5.30258,5.43236,5.29005,5.43236,2118355,0
+DD.US,D,19920529,000000,5.41131,5.44405,5.34739,5.34739,2330633,0
+DD.US,D,19920601,000000,5.35676,5.36844,5.31345,5.36844,2301685,0
+DD.US,D,19920602,000000,5.39147,5.50762,5.37972,5.45693,3814377,0
+DD.US,D,19920603,000000,5.45693,5.47723,5.41131,5.41131,2655737,0
+DD.US,D,19920604,000000,5.39967,5.46942,5.39967,5.42378,2773010,0
+DD.US,D,19920605,000000,5.42378,5.47723,5.39967,5.46942,2743319,0
+DD.US,D,19920608,000000,5.44405,5.50762,5.42378,5.42378,2007760,0
+DD.US,D,19920609,000000,5.43236,5.44405,5.30258,5.30258,3392788,0
+DD.US,D,19920610,000000,5.33571,5.39967,5.32284,5.35676,3134486,0
+DD.US,D,19920611,000000,5.34739,5.43236,5.30258,5.43236,3190896,0
+DD.US,D,19920612,000000,5.45693,5.46942,5.39147,5.39147,1895679,0
+DD.US,D,19920615,000000,5.37972,5.39147,5.32284,5.35676,2042651,0
+DD.US,D,19920616,000000,5.35676,5.36844,5.27996,5.30258,2536232,0
+DD.US,D,19920617,000000,5.27996,5.30258,5.22574,5.24563,3361608,0
+DD.US,D,19920618,000000,5.22574,5.23746,5.01603,5.03982,5737523,0
+DD.US,D,19920619,000000,5.01603,5.03982,4.8862,5.01603,13044142,0
+DD.US,D,19920622,000000,4.99616,5.01603,4.93141,5.01603,2441231,0
+DD.US,D,19920623,000000,5.02772,5.02772,4.98449,5.02772,2410054,0
+DD.US,D,19920624,000000,5.00784,5.03164,4.96375,5.00784,3450674,0
+DD.US,D,19920625,000000,5.07684,5.07684,4.99616,5.03982,3596153,0
+DD.US,D,19920626,000000,5.01992,5.06396,5.01992,5.03982,1952093,0
+DD.US,D,19920629,000000,5.05112,5.12714,5.05112,5.12015,2003297,0
+DD.US,D,19920630,000000,5.12714,5.16769,5.07684,5.10921,3675581,0
+DD.US,D,19920701,000000,5.12015,5.12015,5.03982,5.08503,2531043,0
+DD.US,D,19920702,000000,5.07684,5.08503,4.95519,4.98873,2345488,0
+DD.US,D,19920706,000000,4.97589,4.97589,4.80983,4.86593,4218890,0
+DD.US,D,19920707,000000,4.87374,4.87374,4.68857,4.69717,7360800,0
+DD.US,D,19920708,000000,4.69717,4.71038,4.61919,4.69717,8861623,0
+DD.US,D,19920709,000000,4.72016,4.78606,4.72016,4.76458,5502977,0
+DD.US,D,19920710,000000,4.79889,4.82073,4.77746,4.79889,2620121,0
+DD.US,D,19920713,000000,4.77746,4.87374,4.77746,4.86593,2773752,0
+DD.US,D,19920714,000000,4.86593,4.91158,4.84139,4.89946,2957829,0
+DD.US,D,19920715,000000,4.79889,4.80983,4.73339,4.73339,5031656,0
+DD.US,D,19920716,000000,4.75288,4.75288,4.61919,4.72016,5459925,0
+DD.US,D,19920717,000000,4.68857,4.75288,4.64412,4.72016,6012903,0
+DD.US,D,19920720,000000,4.69717,4.80983,4.68857,4.78606,1744270,0
+DD.US,D,19920721,000000,4.78606,4.78606,4.72016,4.72016,1966198,0
+DD.US,D,19920722,000000,4.68857,4.69717,4.6523,4.68857,2843525,0
+DD.US,D,19920723,000000,4.71038,4.82073,4.69717,4.75288,4172874,0
+DD.US,D,19920724,000000,4.78606,4.91158,4.77746,4.8862,3923489,0
+DD.US,D,19920727,000000,4.87374,4.91158,4.84139,4.85467,2171053,0
+DD.US,D,19920728,000000,4.86593,5.00784,4.80983,5.00784,5225378,0
+DD.US,D,19920729,000000,5.09784,5.16769,5.06396,5.12015,4920312,0
+DD.US,D,19920730,000000,5.12015,5.12015,5.08503,5.09784,3235419,0
+DD.US,D,19920731,000000,5.10921,5.1852,5.08503,5.1852,2582997,0
+DD.US,D,19920803,000000,5.12714,5.17473,5.05112,5.06396,1851895,0
+DD.US,D,19920804,000000,5.06396,5.12714,5.06396,5.12015,1490415,0
+DD.US,D,19920805,000000,5.12714,5.14078,5.10921,5.12714,1390214,0
+DD.US,D,19920806,000000,5.12015,5.15327,5.10921,5.12714,1379089,0
+DD.US,D,19920807,000000,5.15327,5.21718,4.99616,5.00784,3971723,0
+DD.US,D,19920810,000000,5.00784,5.07684,4.97589,5.07684,1655938,0
+DD.US,D,19920811,000000,5.07684,5.10921,5.05112,5.08503,2391497,0
+DD.US,D,19920812,000000,5.06396,5.08503,4.94158,4.98873,1774698,0
+DD.US,D,19920813,000000,4.97589,4.98873,4.94158,4.97589,2096084,0
+DD.US,D,19920814,000000,4.96375,5.06396,4.94158,5.05112,2179219,0
+DD.US,D,19920817,000000,5.01992,5.05112,5.00784,5.01992,1614367,0
+DD.US,D,19920818,000000,5.00784,5.05112,4.98873,5.03164,1618081,0
+DD.US,D,19920819,000000,5.03982,5.09784,5.03164,5.03982,2417472,0
+DD.US,D,19920820,000000,5.03164,5.06396,4.99616,4.99616,201140,0
+DD.US,D,19920821,000000,5.03164,5.05112,4.87374,4.87374,5062828,0
+DD.US,D,19920824,000000,4.80983,4.85467,4.77746,4.84139,4264920,0
+DD.US,D,19920825,000000,4.85467,4.85467,4.79889,4.80983,4075643,0
+DD.US,D,19920826,000000,4.78606,4.82893,4.73339,4.82073,2953373,0
+DD.US,D,19920827,000000,4.84139,4.85467,4.79889,4.82893,2911810,0
+DD.US,D,19920828,000000,4.87374,5.00784,4.87374,5.00784,3205738,0
+DD.US,D,19920831,000000,4.99616,4.99616,4.96375,4.98873,2540690,0
+DD.US,D,19920901,000000,4.97589,5.03164,4.95519,4.96375,2438258,0
+DD.US,D,19920902,000000,4.98873,5.06396,4.95519,5.06396,2860591,0
+DD.US,D,19920903,000000,5.06396,5.07684,4.98873,5.06396,2386295,0
+DD.US,D,19920904,000000,5.00784,5.03982,4.93141,4.93141,1359037,0
+DD.US,D,19920908,000000,4.95519,4.98873,4.91937,4.91937,2765590,0
+DD.US,D,19920909,000000,4.93141,4.99616,4.91937,4.96375,2691363,0
+DD.US,D,19920910,000000,4.99616,5.01992,4.94158,5.01992,2064914,0
+DD.US,D,19920911,000000,5.01992,5.01992,4.98873,4.99616,2280910,0
+DD.US,D,19920914,000000,5.12714,5.24135,5.09784,5.23006,7173754,0
+DD.US,D,19920915,000000,5.17473,5.19689,5.12714,5.16769,4316129,0
+DD.US,D,19920916,000000,5.12714,5.14078,5.00784,5.01992,4565522,0
+DD.US,D,19920917,000000,5.05112,5.05112,4.99616,5.01992,3209453,0
+DD.US,D,19920918,000000,5.05112,5.1852,5.03982,5.12714,6453035,0
+DD.US,D,19920921,000000,5.12714,5.14078,5.05112,5.06396,3697102,0
+DD.US,D,19920922,000000,5.05112,5.05112,4.98873,5.00784,3450674,0
+DD.US,D,19920923,000000,5.00784,5.01992,4.96375,5.01992,3064709,0
+DD.US,D,19920924,000000,5.02384,5.06829,5.02384,5.04332,2534005,0
+DD.US,D,19920925,000000,5.02384,5.03164,4.9677,5.01216,2429357,0
+DD.US,D,19920928,000000,4.98873,5.11229,4.9677,5.11229,2629012,0
+DD.US,D,19920929,000000,5.07684,5.15793,5.05578,5.11229,4578882,0
+DD.US,D,19920930,000000,5.0901,5.12015,5.03164,5.03164,1995888,0
+DD.US,D,19921001,000000,5.04332,5.07684,4.9677,4.99925,2660202,0
+DD.US,D,19921002,000000,4.98873,4.99925,4.82073,4.82893,3317077,0
+DD.US,D,19921005,000000,4.75288,4.82893,4.61919,4.82893,5998050,0
+DD.US,D,19921006,000000,4.78606,4.86593,4.74118,4.82073,3422472,0
+DD.US,D,19921007,000000,4.82073,4.8862,4.77277,4.84139,4111269,0
+DD.US,D,19921008,000000,4.86593,4.9677,4.82073,4.94158,1910530,0
+DD.US,D,19921009,000000,4.89946,4.91158,4.78606,4.79889,2892500,0
+DD.US,D,19921012,000000,4.79889,4.87374,4.79889,4.87374,1567611,0
+DD.US,D,19921013,000000,4.89946,4.91158,4.84139,4.86593,1892716,0
+DD.US,D,19921014,000000,4.84139,4.86593,4.72016,4.72955,2795276,0
+DD.US,D,19921015,000000,4.71038,4.80983,4.68425,4.74118,2320978,0
+DD.US,D,19921016,000000,4.78606,4.84139,4.71038,4.84139,5472536,0
+DD.US,D,19921019,000000,4.82073,4.92401,4.82073,4.87374,2610458,0
+DD.US,D,19921020,000000,4.87374,4.89946,4.78606,4.82073,1773956,0
+DD.US,D,19921021,000000,4.79889,4.87374,4.72955,4.86593,1911273,0
+DD.US,D,19921022,000000,4.85467,4.95519,4.85467,4.91158,3533814,0
+DD.US,D,19921023,000000,4.91158,4.91158,4.82073,4.87374,1443662,0
+DD.US,D,19921026,000000,4.86593,4.93141,4.82073,4.93141,1294469,0
+DD.US,D,19921027,000000,4.97589,5.06829,4.97589,5.01216,4077872,0
+DD.US,D,19921028,000000,4.98873,5.03164,4.94158,5.03164,2534005,0
+DD.US,D,19921029,000000,5.03164,5.04332,4.97589,5.03164,1549058,0
+DD.US,D,19921030,000000,4.99925,5.06829,4.98873,5.01216,2590424,0
+DD.US,D,19921102,000000,5.02384,5.05578,4.99925,5.02384,3329687,0
+DD.US,D,19921103,000000,5.02384,5.02384,4.9677,4.97589,2556271,0
+DD.US,D,19921104,000000,4.95519,4.99925,4.91158,4.91158,2342513,0
+DD.US,D,19921105,000000,4.91158,4.94158,4.89946,4.92401,1468893,0
+DD.US,D,19921106,000000,4.91158,4.91158,4.84139,4.87374,2470181,0
+DD.US,D,19921109,000000,4.87374,4.89946,4.86593,4.89946,3490757,0
+DD.US,D,19921110,000000,4.89946,4.91158,4.84139,4.84139,3437317,0
+DD.US,D,19921111,000000,4.84139,4.85467,4.76458,4.78606,3922743,0
+DD.US,D,19921112,000000,4.79889,4.82893,4.78606,4.80983,4060054,0
+DD.US,D,19921113,000000,4.79889,4.80983,4.75288,4.76458,1517137,0
+DD.US,D,19921116,000000,4.75288,4.77277,4.72955,4.75288,1710859,0
+DD.US,D,19921117,000000,4.72955,4.76458,4.68425,4.68425,3421726,0
+DD.US,D,19921118,000000,4.68425,4.77277,4.68425,4.74118,2841296,0
+DD.US,D,19921119,000000,4.72955,4.75288,4.72016,4.72955,2185891,0
+DD.US,D,19921120,000000,4.78606,4.78606,4.71038,4.72955,5641765,0
+DD.US,D,19921123,000000,4.74118,4.74118,4.66363,4.71038,3163431,0
+DD.US,D,19921124,000000,4.71038,4.82893,4.67567,4.76458,3875982,0
+DD.US,D,19921125,000000,4.74118,4.76458,4.72016,4.74118,4900275,0
+DD.US,D,19921127,000000,4.77277,4.85467,4.75288,4.77277,3344535,0
+DD.US,D,19921130,000000,4.79889,4.80983,4.74118,4.77277,6929558,0
+DD.US,D,19921201,000000,4.76458,4.93141,4.75288,4.92401,5952772,0
+DD.US,D,19921202,000000,4.9677,4.99925,4.8862,4.98873,5459925,0
+DD.US,D,19921203,000000,4.98873,5.01216,4.94158,4.95519,2727738,0
+DD.US,D,19921204,000000,4.97589,5.02384,4.94158,4.94158,4988607,0
+DD.US,D,19921207,000000,4.9677,4.98873,4.8862,4.95519,2985294,0
+DD.US,D,19921208,000000,4.97589,5.10181,4.97589,5.07684,5252100,0
+DD.US,D,19921209,000000,5.07684,5.11229,5.04332,5.11229,3035025,0
+DD.US,D,19921210,000000,5.06829,5.0901,5.02384,5.04332,3386848,0
+DD.US,D,19921211,000000,5.03164,5.10181,5.02384,5.04332,2167347,0
+DD.US,D,19921214,000000,5.03164,5.04332,4.97589,4.97589,2070846,0
+DD.US,D,19921215,000000,4.98873,5.06829,4.97589,5.03164,2934078,0
+DD.US,D,19921216,000000,5.02384,5.12015,5.02384,5.11229,5442843,0
+DD.US,D,19921217,000000,5.0901,5.15793,5.0901,5.13181,3317077,0
+DD.US,D,19921218,000000,5.14511,5.29005,5.12015,5.27996,9208979,0
+DD.US,D,19921221,000000,5.24563,5.27996,5.21287,5.22108,3403184,0
+DD.US,D,19921222,000000,5.20122,5.27137,5.17934,5.24563,3846285,0
+DD.US,D,19921223,000000,5.27137,5.30258,5.21287,5.21287,4502427,0
+DD.US,D,19921224,000000,5.13653,5.15793,5.11229,5.13653,1678209,0
+DD.US,D,19921228,000000,5.13653,5.1821,5.05578,5.15793,2254188,0
+DD.US,D,19921229,000000,5.17155,5.23746,5.12401,5.12401,2004050,0
+DD.US,D,19921230,000000,5.1938,5.27137,5.1821,5.25852,2262353,0
+DD.US,D,19921231,000000,5.27137,5.29478,5.1938,5.1938,2766329,0
+DD.US,D,19930104,000000,5.20122,5.25852,5.1938,5.20122,2581521,0
+DD.US,D,19930105,000000,5.1821,5.21287,5.15793,5.1938,3420989,0
+DD.US,D,19930106,000000,5.1938,5.23746,5.1821,5.20122,2171795,0
+DD.US,D,19930107,000000,5.20122,5.22574,5.0901,5.11229,3981381,0
+DD.US,D,19930108,000000,5.12401,5.1821,5.0901,5.1821,3079557,0
+DD.US,D,19930111,000000,5.15793,5.1821,5.05578,5.06829,2424893,0
+DD.US,D,19930112,000000,5.04332,5.10181,4.9677,5.06829,3053582,0
+DD.US,D,19930113,000000,5.05578,5.06829,4.95519,5.01216,3437317,0
+DD.US,D,19930114,000000,5.01216,5.01216,4.85039,4.87374,3913834,0
+DD.US,D,19930115,000000,4.85039,4.94158,4.8176,4.87374,10246628,0
+DD.US,D,19930118,000000,4.87374,4.91937,4.84139,4.89946,2955597,0
+DD.US,D,19930119,000000,4.8862,4.8862,4.8176,4.84139,4282727,0
+DD.US,D,19930120,000000,4.84139,4.84139,4.79501,4.8176,4806749,0
+DD.US,D,19930121,000000,4.80588,4.8176,4.77277,4.80588,2360323,0
+DD.US,D,19930122,000000,4.8176,4.84139,4.79501,4.79501,4956686,0
+DD.US,D,19930125,000000,4.78606,4.80588,4.77277,4.79501,3502629,0
+DD.US,D,19930126,000000,4.8176,4.8862,4.8176,4.84139,4171391,0
+DD.US,D,19930127,000000,4.86285,4.8862,4.8176,4.84139,2572603,0
+DD.US,D,19930128,000000,4.80588,4.8176,4.7599,4.78606,4292372,0
+DD.US,D,19930129,000000,4.717,4.82893,4.69324,4.8176,5194211,0
+DD.US,D,19930201,000000,4.84139,4.86285,4.79501,4.84139,3322264,0
+DD.US,D,19930202,000000,4.82893,4.91937,4.82893,4.91158,3154519,0
+DD.US,D,19930203,000000,4.91937,4.95519,4.85039,4.87374,4981920,0
+DD.US,D,19930204,000000,4.8862,5.01216,4.8862,4.97589,5569773,0
+DD.US,D,19930205,000000,5.02384,5.25852,5.01216,5.22574,8292307,0
+DD.US,D,19930208,000000,5.22574,5.3396,5.21287,5.32676,5546756,0
+DD.US,D,19930209,000000,5.27137,5.28465,5.22574,5.25852,3862625,0
+DD.US,D,19930210,000000,5.23746,5.25031,5.1938,5.23746,2142111,0
+DD.US,D,19930211,000000,5.25031,5.3396,5.25031,5.31345,2962277,0
+DD.US,D,19930212,000000,5.31345,5.38401,5.28465,5.28465,4097908,0
+DD.US,D,19930216,000000,5.23746,5.25852,4.9677,4.97589,6709853,0
+DD.US,D,19930217,000000,4.98873,5.12401,4.91158,5.08075,5130359,0
+DD.US,D,19930218,000000,5.17155,5.17155,4.99925,5.11229,3573897,0
+DD.US,D,19930219,000000,5.11229,5.13653,4.97589,5.13653,5528954,0
+DD.US,D,19930222,000000,5.10181,5.15793,4.99925,5.01216,3635492,0
+DD.US,D,19930223,000000,4.98873,5.04332,4.91158,4.98873,2851697,0
+DD.US,D,19930224,000000,4.95519,5.04332,4.89946,4.99925,2870241,0
+DD.US,D,19930225,000000,4.98873,5.02384,4.9677,4.99925,1605468,0
+DD.US,D,19930226,000000,4.99925,4.99925,4.91158,4.94158,2098315,0
+DD.US,D,19930301,000000,4.9677,4.97589,4.91158,4.91937,2601554,0
+DD.US,D,19930302,000000,4.91158,5.01216,4.8862,4.99925,4729558,0
+DD.US,D,19930303,000000,5.01216,5.11229,4.98873,4.99925,3736442,0
+DD.US,D,19930304,000000,5.01216,5.01216,4.94158,4.9677,1946895,0
+DD.US,D,19930305,000000,4.97589,5.06829,4.93141,5.03164,4754057,0
+DD.US,D,19930308,000000,5.01216,5.23746,4.99925,5.21287,4822333,0
+DD.US,D,19930309,000000,5.1938,5.27137,5.17155,5.23746,3610261,0
+DD.US,D,19930310,000000,5.22574,5.22574,5.11229,5.1821,3300737,0
+DD.US,D,19930311,000000,5.1938,5.1938,5.06829,5.08075,4682794,0
+DD.US,D,19930312,000000,5.08075,5.0901,4.97589,5.05578,3258435,0
+DD.US,D,19930315,000000,5.08075,5.11229,5.05578,5.06829,1940227,0
+DD.US,D,19930316,000000,4.97589,4.98873,4.86285,4.87374,6481240,0
+DD.US,D,19930317,000000,4.73735,4.78606,4.70574,4.717,10343866,0
+DD.US,D,19930318,000000,4.7599,4.78606,4.72955,4.7599,8186920,0
+DD.US,D,19930319,000000,4.74975,4.77277,4.72955,4.73735,7404595,0
+DD.US,D,19930322,000000,4.68041,4.74975,4.66008,4.70574,4869834,0
+DD.US,D,19930323,000000,4.717,4.73735,4.70574,4.717,5541567,0
+DD.US,D,19930324,000000,4.72955,4.77277,4.69324,4.717,4903238,0
+DD.US,D,19930325,000000,4.72955,4.75288,4.69717,4.717,3254728,0
+DD.US,D,19930326,000000,4.72955,4.75288,4.57903,4.61603,5671457,0
+DD.US,D,19930329,000000,4.62777,4.64726,4.55953,4.55953,5358231,0
+DD.US,D,19930330,000000,4.57903,4.68425,4.57903,4.68425,3279217,0
+DD.US,D,19930331,000000,4.77746,4.80983,4.71038,4.71038,6616334,0
+DD.US,D,19930401,000000,4.71038,4.717,4.62777,4.64024,2895477,0
+DD.US,D,19930402,000000,4.62777,4.64726,4.57903,4.64024,5297369,0
+DD.US,D,19930405,000000,4.64024,4.71038,4.64024,4.68425,3016472,0
+DD.US,D,19930406,000000,4.69717,4.72955,4.59033,4.61603,2973433,0
+DD.US,D,19930407,000000,4.62777,4.67103,4.60359,4.64024,2916276,0
+DD.US,D,19930408,000000,4.68425,4.69717,4.60359,4.64024,3057294,0
+DD.US,D,19930412,000000,4.66008,4.67103,4.60359,4.62777,3049123,0
+DD.US,D,19930413,000000,4.60359,4.61603,4.52253,4.57903,6934014,0
+DD.US,D,19930414,000000,4.56733,4.59033,4.54708,4.56733,5266939,0
+DD.US,D,19930415,000000,4.55953,4.55953,4.49872,4.54708,4558094,0
+DD.US,D,19930416,000000,4.55953,4.67103,4.52253,4.67103,12327132,0
+DD.US,D,19930419,000000,4.69717,4.78606,4.68425,4.75288,6441908,0
+DD.US,D,19930420,000000,4.78606,4.87724,4.78606,4.82073,7814313,0
+DD.US,D,19930421,000000,4.82073,4.87724,4.78606,4.85467,4866879,0
+DD.US,D,19930422,000000,4.84608,5.18947,4.84608,5.14078,18512964,0
+DD.US,D,19930423,000000,5.09784,5.13181,5.03982,5.10921,7817273,0
+DD.US,D,19930426,000000,5.09784,5.14078,5.05112,5.07334,6026993,0
+DD.US,D,19930427,000000,5.07334,5.13181,5.05112,5.12015,4752570,0
+DD.US,D,19930428,000000,5.13181,5.16769,4.99616,5.02772,3882667,0
+DD.US,D,19930429,000000,5.02772,5.03982,4.97234,5.01603,2626790,0
+DD.US,D,19930430,000000,5.02772,5.05112,4.97234,5.00396,2652029,0
+DD.US,D,19930503,000000,5.03982,5.05112,4.98449,5.05112,3305192,0
+DD.US,D,19930504,000000,5.06396,5.09784,5.03982,5.07334,4503179,0
+DD.US,D,19930505,000000,5.07334,5.07334,4.99616,5.00396,2444938,0
+DD.US,D,19930506,000000,5.00396,5.03982,4.94662,5.01603,2151750,0
+DD.US,D,19930507,000000,4.97234,5.01603,4.94662,5.00396,1831104,0
+DD.US,D,19930510,000000,5.02772,5.07334,4.94662,4.95992,3840347,0
+DD.US,D,19930511,000000,4.95992,4.95992,4.92795,4.94662,2598589,0
+DD.US,D,19930512,000000,4.94662,4.94662,4.87724,4.93377,3360869,0
+DD.US,D,19930513,000000,4.93377,5.00396,4.89052,4.98449,4124640,0
+DD.US,D,19930514,000000,5.00396,5.01603,4.93377,4.93377,1953578,0
+DD.US,D,19930517,000000,4.94662,4.97234,4.92795,4.95992,1943925,0
+DD.US,D,19930518,000000,4.95992,4.97234,4.86593,4.90418,2334345,0
+DD.US,D,19930519,000000,4.90418,5.06396,4.87724,5.05112,4630108,0
+DD.US,D,19930520,000000,5.06396,5.06396,4.97234,5.03982,2788591,0
+DD.US,D,19930521,000000,5.01603,5.08503,4.98449,5.00396,6666069,0
+DD.US,D,19930524,000000,5.09784,5.20122,5.09784,5.14078,6415922,0
+DD.US,D,19930525,000000,5.15327,5.22108,5.15327,5.22108,3541971,0
+DD.US,D,19930526,000000,5.22108,5.22108,5.16769,5.18947,2584473,0
+DD.US,D,19930527,000000,5.21287,5.25852,5.18947,5.23275,4356955,0
+DD.US,D,19930528,000000,5.28465,5.30258,5.16769,5.18947,5747176,0
+DD.US,D,19930601,000000,5.21287,5.38401,5.20122,5.32676,7424631,0
+DD.US,D,19930602,000000,5.3396,5.38401,5.31345,5.37349,5756072,0
+DD.US,D,19930603,000000,5.32676,5.32676,5.24563,5.28465,5016804,0
+DD.US,D,19930604,000000,5.23275,5.27137,5.20122,5.21287,3169364,0
+DD.US,D,19930607,000000,5.22108,5.25852,5.17934,5.23275,3167145,0
+DD.US,D,19930608,000000,5.16769,5.16769,5.12015,5.14078,4322810,0
+DD.US,D,19930609,000000,5.14078,5.23275,5.10921,5.14078,4011808,0
+DD.US,D,19930610,000000,5.14078,5.25852,5.14078,5.22108,2404118,0
+DD.US,D,19930611,000000,5.21287,5.23275,5.16769,5.18947,3606547,0
+DD.US,D,19930614,000000,5.21287,5.23275,5.15327,5.21287,3829212,0
+DD.US,D,19930615,000000,5.21287,5.22108,5.14078,5.15327,2539203,0
+DD.US,D,19930616,000000,5.15327,5.15327,5.09784,5.14078,3030568,0
+DD.US,D,19930617,000000,5.15327,5.20122,5.14078,5.18947,2378130,0
+DD.US,D,19930618,000000,5.14078,5.16769,5.14078,5.16769,6204390,0
+DD.US,D,19930621,000000,5.18947,5.23275,5.16769,5.23275,3839611,0
+DD.US,D,19930622,000000,5.16769,5.17934,5.12015,5.17934,3976191,0
+DD.US,D,19930623,000000,5.14078,5.17934,5.14078,5.17934,3282930,0
+DD.US,D,19930624,000000,5.17155,5.18947,5.14511,5.17155,2014439,0
+DD.US,D,19930625,000000,5.15793,5.15793,5.06396,5.07684,2440490,0
+DD.US,D,19930628,000000,5.0901,5.1821,5.0901,5.14511,2517681,0
+DD.US,D,19930629,000000,5.18947,5.18947,5.12015,5.17155,3072877,0
+DD.US,D,19930630,000000,5.20122,5.27646,5.18947,5.26359,5362687,0
+DD.US,D,19930701,000000,5.28465,5.29478,5.1821,5.1821,3991779,0
+DD.US,D,19930702,000000,5.20122,5.27646,5.18947,5.21287,2829424,0
+DD.US,D,19930706,000000,5.21287,5.22574,5.13181,5.13181,2258636,0
+DD.US,D,19930707,000000,5.17155,5.22574,5.15793,5.20122,2620853,0
+DD.US,D,19930708,000000,5.18947,5.27646,5.1821,5.27646,2296496,0
+DD.US,D,19930709,000000,5.25031,5.28465,5.23746,5.27646,2842781,0
+DD.US,D,19930712,000000,5.28465,5.34353,5.27646,5.30608,3076592,0
+DD.US,D,19930713,000000,5.30608,5.31895,5.28465,5.28465,2735159,0
+DD.US,D,19930714,000000,5.26359,5.34353,5.26359,5.34353,2427130,0
+DD.US,D,19930715,000000,5.34353,5.39967,5.29478,5.36844,3167879,0
+DD.US,D,19930716,000000,5.35676,5.38673,5.3306,5.38673,6063364,0
+DD.US,D,19930719,000000,5.39967,5.41131,5.3306,5.3306,2453841,0
+DD.US,D,19930720,000000,5.36844,5.37625,5.34353,5.37625,1867476,0
+DD.US,D,19930721,000000,5.3306,5.48111,5.31895,5.46122,6921408,0
+DD.US,D,19930722,000000,5.49282,5.54344,5.41131,5.46122,7962018,0
+DD.US,D,19930723,000000,5.46122,5.46942,5.43549,5.46942,2005539,0
+DD.US,D,19930726,000000,5.46942,5.5544,5.46942,5.54344,4129081,0
+DD.US,D,19930727,000000,5.52943,5.58516,5.49282,5.58516,6705403,0
+DD.US,D,19930728,000000,5.58516,5.65343,5.5544,5.6343,6582933,0
+DD.US,D,19930729,000000,5.62265,5.65343,5.59808,5.60974,3103308,0
+DD.US,D,19930730,000000,5.59808,5.60974,5.52943,5.57353,5626928,0
+DD.US,D,19930802,000000,5.5544,5.5544,5.48111,5.51581,3216875,0
+DD.US,D,19930803,000000,5.52943,5.66552,5.52943,5.66552,6650474,0
+DD.US,D,19930804,000000,5.66552,5.67914,5.57353,5.59808,4790421,0
+DD.US,D,19930805,000000,5.62265,5.64564,5.58516,5.58516,2410054,0
+DD.US,D,19930806,000000,5.5544,5.57353,5.44762,5.46942,3364571,0
+DD.US,D,19930809,000000,5.49282,5.5544,5.46942,5.48111,3657761,0
+DD.US,D,19930810,000000,5.46122,5.48111,5.42378,5.46122,1138602,0
+DD.US,D,19930811,000000,5.46942,5.49282,5.41131,5.46122,2941499,0
+DD.US,D,19930812,000000,5.46122,5.48111,5.37625,5.39967,2768562,0
+DD.US,D,19930813,000000,5.42378,5.51581,5.38673,5.51581,3571661,0
+DD.US,D,19930816,000000,5.50292,5.58516,5.50292,5.57353,2616405,0
+DD.US,D,19930817,000000,5.5544,5.58516,5.52943,5.56062,3973959,0
+DD.US,D,19930818,000000,5.58516,5.60974,5.58516,5.58516,5487382,0
+DD.US,D,19930819,000000,5.56062,5.56062,5.48111,5.51581,3405401,0
+DD.US,D,19930820,000000,5.51581,5.60974,5.50292,5.60974,4575906,0
+DD.US,D,19930823,000000,5.64564,5.67914,5.59808,5.59808,4504661,0
+DD.US,D,19930824,000000,5.57353,5.65343,5.56062,5.65343,3570180,0
+DD.US,D,19930825,000000,5.65343,5.71463,5.59808,5.64564,3951688,0
+DD.US,D,19930826,000000,5.62265,5.76024,5.60974,5.74776,4705807,0
+DD.US,D,19930827,000000,5.72704,5.72704,5.5544,5.58516,6502030,0
+DD.US,D,19930830,000000,5.5544,5.58516,5.48111,5.48111,2382594,0
+DD.US,D,19930831,000000,5.50292,5.51581,5.44762,5.46122,3690417,0
+DD.US,D,19930901,000000,5.48111,5.49282,5.46122,5.46942,2729218,0
+DD.US,D,19930902,000000,5.48111,5.49282,5.43549,5.46942,1881568,0
+DD.US,D,19930903,000000,5.46122,5.51581,5.42378,5.48111,1811806,0
+DD.US,D,19930907,000000,5.46942,5.46942,5.38673,5.43549,2905874,0
+DD.US,D,19930908,000000,5.44762,5.50292,5.43549,5.46942,3907899,0
+DD.US,D,19930909,000000,5.49282,5.5544,5.46122,5.48111,3392037,0
+DD.US,D,19930910,000000,5.49282,5.56062,5.48111,5.56062,2363295,0
+DD.US,D,19930913,000000,5.56062,5.59808,5.5544,5.57353,2038188,0
+DD.US,D,19930914,000000,5.52943,5.54344,5.49282,5.52943,2709918,0
+DD.US,D,19930915,000000,5.51581,5.62265,5.49282,5.58516,3037986,0
+DD.US,D,19930916,000000,5.57353,5.60974,5.52943,5.5544,2312084,0
+DD.US,D,19930917,000000,5.49282,5.57353,5.49282,5.57353,8575847,0
+DD.US,D,19930920,000000,5.56062,5.57353,5.44762,5.46122,2271249,0
+DD.US,D,19930921,000000,5.44762,5.46122,5.22574,5.28465,8960330,0
+DD.US,D,19930922,000000,5.34353,5.41131,5.31895,5.38673,5122948,0
+DD.US,D,19930923,000000,5.38673,5.44762,5.35676,5.43549,2744814,0
+DD.US,D,19930924,000000,5.39147,5.42378,5.37972,5.41677,2224499,0
+DD.US,D,19930927,000000,5.41677,5.49628,5.41677,5.49628,2133943,0
+DD.US,D,19930928,000000,5.50762,5.50762,5.44762,5.46122,2858367,0
+DD.US,D,19930929,000000,5.46122,5.52048,5.42378,5.42378,3017954,0
+DD.US,D,19930930,000000,5.40348,5.49628,5.39147,5.49628,3386095,0
+DD.US,D,19931001,000000,5.47209,5.56493,5.47209,5.5544,2196285,0
+DD.US,D,19931004,000000,5.5474,5.63897,5.5474,5.62687,2655737,0
+DD.US,D,19931005,000000,5.63897,5.67053,5.63897,5.63897,4949265,0
+DD.US,D,19931006,000000,5.63897,5.63897,5.58949,5.60193,3032801,0
+DD.US,D,19931007,000000,5.62687,5.63897,5.60193,5.63897,3207220,0
+DD.US,D,19931008,000000,5.63897,5.69592,5.61366,5.68304,5515589,0
+DD.US,D,19931011,000000,5.68304,5.69592,5.67053,5.68304,1746496,0
+DD.US,D,19931012,000000,5.68304,5.68304,5.57699,5.58949,2111681,0
+DD.US,D,19931013,000000,5.57699,5.57699,5.50762,5.50762,1768762,0
+DD.US,D,19931014,000000,5.53454,5.53454,5.43549,5.48465,3151552,0
+DD.US,D,19931015,000000,5.48465,5.48465,5.42378,5.44762,3617687,0
+DD.US,D,19931018,000000,5.46122,5.50762,5.40348,5.48465,3262890,0
+DD.US,D,19931019,000000,5.48465,5.5544,5.48465,5.52048,4221871,0
+DD.US,D,19931020,000000,5.5474,5.5474,5.47209,5.53454,2819027,0
+DD.US,D,19931021,000000,5.23746,5.3306,5.18947,5.29478,13821268,0
+DD.US,D,19931022,000000,5.30608,5.35676,5.28739,5.28739,5664769,0
+DD.US,D,19931025,000000,5.27646,5.28739,5.21287,5.25031,2965991,0
+DD.US,D,19931026,000000,5.23746,5.30608,5.18947,5.29478,6009181,0
+DD.US,D,19931027,000000,5.29478,5.29478,5.18947,5.21287,1865998,0
+DD.US,D,19931028,000000,5.21287,5.22574,5.14511,5.15793,4807496,0
+DD.US,D,19931029,000000,5.21287,5.25031,5.18947,5.21287,4840899,0
+DD.US,D,19931101,000000,5.21287,5.30608,5.20122,5.28739,3295545,0
+DD.US,D,19931102,000000,5.28739,5.28739,5.21287,5.21287,4922538,0
+DD.US,D,19931103,000000,5.21287,5.22574,5.13181,5.14511,5141507,0
+DD.US,D,19931104,000000,5.15793,5.17155,5.10921,5.12015,4041492,0
+DD.US,D,19931105,000000,5.10921,5.17155,5.08503,5.09784,3433600,0
+DD.US,D,19931108,000000,5.09784,5.12015,5.08503,5.09784,2771528,0
+DD.US,D,19931109,000000,5.13181,5.13181,5.02772,5.03982,3514503,0
+DD.US,D,19931110,000000,5.04765,5.17934,5.02772,5.08503,4203315,0
+DD.US,D,19931111,000000,5.07334,5.09784,5.03982,5.09784,3880439,0
+DD.US,D,19931112,000000,5.08503,5.21287,5.07334,5.18947,3729757,0
+DD.US,D,19931115,000000,5.28739,5.28739,5.17934,5.22574,2530296,0
+DD.US,D,19931116,000000,5.26359,5.29478,5.23746,5.29478,2072335,0
+DD.US,D,19931117,000000,5.30608,5.34353,5.29478,5.31895,3902701,0
+DD.US,D,19931118,000000,5.30608,5.43549,5.28739,5.42378,3500403,0
+DD.US,D,19931119,000000,5.37972,5.42378,5.35676,5.40348,7278409,0
+DD.US,D,19931122,000000,5.36844,5.37972,5.3306,5.35676,6552508,0
+DD.US,D,19931123,000000,5.36844,5.37972,5.3306,5.35676,2838335,0
+DD.US,D,19931124,000000,5.35676,5.37972,5.3306,5.36844,3550880,0
+DD.US,D,19931126,000000,5.42378,5.52048,5.42378,5.49628,2972674,0
+DD.US,D,19931129,000000,5.52048,5.52048,5.41677,5.42378,2640884,0
+DD.US,D,19931130,000000,5.41677,5.49628,5.37972,5.46122,3885628,0
+DD.US,D,19931201,000000,5.48465,5.56493,5.48465,5.5474,4042244,0
+DD.US,D,19931202,000000,5.5474,5.5474,5.43549,5.44762,1603981,0
+DD.US,D,19931203,000000,5.5474,5.5544,5.47209,5.50762,5512619,0
+DD.US,D,19931206,000000,5.5474,5.5474,5.43549,5.43549,3168633,0
+DD.US,D,19931207,000000,5.43549,5.43549,5.35676,5.35676,3724562,0
+DD.US,D,19931208,000000,5.35676,5.37972,5.3306,5.35676,3875239,0
+DD.US,D,19931209,000000,5.37972,5.41677,5.36844,5.39147,3442514,0
+DD.US,D,19931210,000000,5.41677,5.52048,5.39147,5.47209,6044064,0
+DD.US,D,19931213,000000,5.46122,5.56493,5.46122,5.5474,4788195,0
+DD.US,D,19931214,000000,5.56493,5.61366,5.56493,5.60193,9389344,0
+DD.US,D,19931215,000000,5.58949,5.58949,5.5474,5.5544,4147647,0
+DD.US,D,19931216,000000,5.56493,5.61366,5.5474,5.57699,5988397,0
+DD.US,D,19931217,000000,5.58949,5.58949,5.40348,5.42378,15266406,0
+DD.US,D,19931220,000000,5.41677,5.52048,5.37972,5.44762,5037584,0
+DD.US,D,19931221,000000,5.43549,5.48465,5.41677,5.43549,3956142,0
+DD.US,D,19931222,000000,5.44762,5.44762,5.39147,5.42378,2966733,0
+DD.US,D,19931223,000000,5.42378,5.43549,5.39147,5.40348,2361064,0
+DD.US,D,19931227,000000,5.36844,5.39147,5.35676,5.36844,2532525,0
+DD.US,D,19931228,000000,5.35676,5.40348,5.33571,5.40348,3330436,0
+DD.US,D,19931229,000000,5.41677,5.45184,5.37972,5.40348,2341768,0
+DD.US,D,19931230,000000,5.40348,5.44016,5.40348,5.41677,3056550,0
+DD.US,D,19931231,000000,5.41677,5.4277,5.39147,5.39147,2413026,0
+DD.US,D,19940103,000000,5.37972,5.45184,5.36844,5.36844,2563698,0
+DD.US,D,19940104,000000,5.40348,5.48929,5.37972,5.4277,3107024,0
+DD.US,D,19940105,000000,5.45184,5.50022,5.4277,5.50022,4709516,0
+DD.US,D,19940106,000000,5.59335,5.64209,5.55091,5.63159,10867149,0
+DD.US,D,19940107,000000,5.64209,5.64209,5.56922,5.60625,3652563,0
+DD.US,D,19940110,000000,5.61791,5.61791,5.55674,5.60625,2600067,0
+DD.US,D,19940111,000000,5.60625,5.61791,5.55674,5.59335,4178075,0
+DD.US,D,19940112,000000,5.63159,5.69163,5.63159,5.64209,4734010,0
+DD.US,D,19940113,000000,5.60625,5.61791,5.50022,5.55091,3517478,0
+DD.US,D,19940114,000000,5.5388,5.60625,5.51189,5.59335,5613564,0
+DD.US,D,19940117,000000,5.56922,5.70332,5.56922,5.66552,5586839,0
+DD.US,D,19940118,000000,5.70332,5.74776,5.66552,5.71463,6596287,0
+DD.US,D,19940119,000000,5.73881,5.79649,5.72704,5.78396,4072680,0
+DD.US,D,19940120,000000,5.76024,5.85613,5.76024,5.83236,6699466,0
+DD.US,D,19940121,000000,5.85613,5.97421,5.84558,5.97421,11359255,0
+DD.US,D,19940124,000000,5.96138,5.97421,5.90527,5.91695,5803576,0
+DD.US,D,19940125,000000,5.89393,5.89393,5.78396,5.81947,7362280,0
+DD.US,D,19940126,000000,5.79649,5.89393,5.77235,5.86859,5413162,0
+DD.US,D,19940127,000000,5.89393,5.98712,5.73881,5.95047,9767151,0
+DD.US,D,19940128,000000,5.93759,5.97421,5.90527,5.95047,3616933,0
+DD.US,D,19940131,000000,5.97421,6.08303,5.96138,6.03624,5817683,0
+DD.US,D,19940201,000000,6.04755,6.09471,5.97421,6.00815,8131986,0
+DD.US,D,19940202,000000,5.98712,6.09471,5.96138,6.04755,6026993,0
+DD.US,D,19940203,000000,6.03624,6.10638,6.02179,6.10638,5456208,0
+DD.US,D,19940204,000000,6.13096,6.17541,6.05845,6.09471,12877881,0
+DD.US,D,19940207,000000,6.04755,6.08303,5.97421,6.03624,7198253,0
+DD.US,D,19940208,000000,6.04755,6.06936,6.00815,6.03624,5025720,0
+DD.US,D,19940209,000000,6.02179,6.11929,6.00815,6.09471,4735491,0
+DD.US,D,19940210,000000,6.11929,6.17541,6.09471,6.13096,4549190,0
+DD.US,D,19940211,000000,6.11929,6.16405,5.98712,6.03624,3723829,0
+DD.US,D,19940214,000000,6.04755,6.09471,6.00815,6.05845,2820508,0
+DD.US,D,19940215,000000,6.02179,6.09471,6.00815,6.08303,3784680,0
+DD.US,D,19940216,000000,6.08303,6.17541,6.06936,6.17541,3959856,0
+DD.US,D,19940217,000000,6.29741,6.32312,6.2608,6.29741,6372133,0
+DD.US,D,19940218,000000,6.30992,6.32312,6.237,6.30992,5422814,0
+DD.US,D,19940222,000000,6.27092,6.29741,6.22493,6.22493,3606547,0
+DD.US,D,19940223,000000,6.19995,6.19995,6.02179,6.09471,6322404,0
+DD.US,D,19940224,000000,6.08303,6.08303,5.90527,5.90527,4129822,0
+DD.US,D,19940225,000000,5.95047,6.02179,5.95047,6.02179,3163431,0
+DD.US,D,19940228,000000,6.00815,6.10638,5.9984,6.04755,3635492,0
+DD.US,D,19940301,000000,6.02179,6.08303,5.92944,6.02179,4461610,0
+DD.US,D,19940302,000000,5.92944,6.00815,5.90527,5.96138,3915319,0
+DD.US,D,19940303,000000,5.93759,5.93759,5.83236,5.91695,3979893,0
+DD.US,D,19940304,000000,5.93759,6.13096,5.92944,6.13096,4786705,0
+DD.US,D,19940307,000000,6.10638,6.27092,6.10638,6.27092,4973016,0
+DD.US,D,19940308,000000,6.24947,6.24947,6.17541,6.21172,3471465,0
+DD.US,D,19940309,000000,6.18862,6.19995,6.16405,6.18862,3760188,0
+DD.US,D,19940310,000000,6.19995,6.19995,6.13096,6.13955,3596894,0
+DD.US,D,19940311,000000,6.13955,6.13955,6.06936,6.10638,2528816,0
+DD.US,D,19940314,000000,6.11929,6.13096,6.08303,6.13096,2277193,0
+DD.US,D,19940315,000000,6.13096,6.13096,6.04755,6.04755,2733678,0
+DD.US,D,19940316,000000,6.06936,6.15201,6.02179,6.13955,5091027,0
+DD.US,D,19940317,000000,6.15201,6.22493,6.08303,6.21172,3282930,0
+DD.US,D,19940318,000000,6.21172,6.22493,6.15201,6.19995,10893124,0
+DD.US,D,19940321,000000,6.17541,6.18862,6.10638,6.13096,3974700,0
+DD.US,D,19940322,000000,6.15201,6.16405,6.05845,6.11929,3318551,0
+DD.US,D,19940323,000000,6.10638,6.2608,6.09471,6.24947,3607288,0
+DD.US,D,19940324,000000,6.22493,6.2608,6.18862,6.22493,4732531,0
+DD.US,D,19940325,000000,6.19293,6.20352,6.15667,6.1684,2537725,0
+DD.US,D,19940328,000000,6.19293,6.19293,6.13096,6.15667,2613426,0
+DD.US,D,19940329,000000,6.15667,6.15667,5.88033,5.88033,4471252,0
+DD.US,D,19940330,000000,5.86859,5.98712,5.86859,5.86859,6744742,0
+DD.US,D,19940331,000000,5.88033,5.95047,5.67448,5.77235,6045560,0
+DD.US,D,19940404,000000,5.63897,5.92434,5.62687,5.92434,5683339,0
+DD.US,D,19940405,000000,6.03624,6.09471,5.97421,5.98712,5407968,0
+DD.US,D,19940406,000000,6.00815,6.08303,5.93759,6.04755,3959856,0
+DD.US,D,19940407,000000,6.04755,6.06936,5.97421,6.06936,3602822,0
+DD.US,D,19940408,000000,6.02179,6.03624,5.92434,6.03624,2773752,0
+DD.US,D,19940411,000000,6.00815,6.09471,5.95047,6.09471,2228957,0
+DD.US,D,19940412,000000,6.06936,6.10638,6.02179,6.03624,3537523,0
+DD.US,D,19940413,000000,6.05845,6.05845,5.93759,5.95047,3005331,0
+DD.US,D,19940414,000000,5.93759,5.9984,5.89393,5.9984,6086374,0
+DD.US,D,19940415,000000,5.98712,6.02179,5.98712,5.9984,4733272,0
+DD.US,D,19940418,000000,5.9984,5.9984,5.91228,5.95047,3567951,0
+DD.US,D,19940419,000000,5.92434,5.93759,5.74776,5.85613,4913629,0
+DD.US,D,19940420,000000,5.80777,5.83236,5.68652,5.77235,4478676,0
+DD.US,D,19940421,000000,5.77235,5.80777,5.71112,5.76024,6683142,0
+DD.US,D,19940422,000000,5.76024,5.76024,5.70019,5.70019,5007890,0
+DD.US,D,19940425,000000,5.70019,5.96138,5.70019,5.92434,8388061,0
+DD.US,D,19940426,000000,5.9984,6.09471,5.95047,6.05845,7998384,0
+DD.US,D,19940428,000000,6.14382,6.17893,5.97421,5.97421,7227203,0
+DD.US,D,19940429,000000,5.96138,6.10638,5.96138,6.02179,4682048,0
+DD.US,D,19940502,000000,6.06936,6.19293,6.05845,6.15667,6015127,0
+DD.US,D,19940503,000000,6.21556,6.21556,6.10638,6.13096,5653647,0
+DD.US,D,19940504,000000,6.10638,6.11929,6.09471,6.10638,2935559,0
+DD.US,D,19940505,000000,6.10638,6.22881,6.08303,6.21556,4624898,0
+DD.US,D,19940506,000000,6.15667,6.15667,6.03624,6.06936,3533062,0
+DD.US,D,19940509,000000,6.09471,6.30992,6.09471,6.21556,7684425,0
+DD.US,D,19940510,000000,6.26467,6.29741,6.20352,6.21556,8499402,0
+DD.US,D,19940511,000000,6.21556,6.26467,6.21556,6.24208,5234290,0
+DD.US,D,19940512,000000,6.27092,6.27092,6.25301,6.27092,2482794,0
+DD.US,D,19940513,000000,6.26467,6.3816,6.21556,6.36838,4109041,0
+DD.US,D,19940516,000000,6.35705,6.46737,6.34504,6.40737,9527401,0
+DD.US,D,19940517,000000,6.3949,6.4545,6.3816,6.4175,5136302,0
+DD.US,D,19940518,000000,6.4545,6.46737,6.36838,6.46737,4775582,0
+DD.US,D,19940519,000000,6.43152,6.47907,6.4175,6.46737,4339880,0
+DD.US,D,19940520,000000,6.46737,6.47907,6.3949,6.43152,9142178,0
+DD.US,D,19940523,000000,6.4413,6.49236,6.3816,6.43152,5843658,0
+DD.US,D,19940524,000000,6.46737,6.51493,6.4175,6.50289,4540279,0
+DD.US,D,19940525,000000,6.51493,6.63541,6.46737,6.62372,5589072,0
+DD.US,D,19940526,000000,6.61401,6.6931,6.57537,6.66932,5667745,0
+DD.US,D,19940527,000000,6.61401,6.63541,6.60113,6.60113,3270321,0
+DD.US,D,19940531,000000,6.60113,6.60113,6.5516,6.5516,2738874,0
+DD.US,D,19940601,000000,6.50289,6.62372,6.4545,6.60113,4021461,0
+DD.US,D,19940602,000000,6.61401,6.61401,6.5282,6.60113,2840557,0
+DD.US,D,19940603,000000,6.60113,6.64792,6.57537,6.61401,3737925,0
+DD.US,D,19940606,000000,6.58782,6.64792,6.5282,6.57537,3864106,0
+DD.US,D,19940607,000000,6.5282,6.57537,6.46737,6.5516,4278273,0
+DD.US,D,19940608,000000,6.56328,6.56328,6.49236,6.51493,3995479,0
+DD.US,D,19940609,000000,6.47907,6.61401,6.47907,6.61401,3878950,0
+DD.US,D,19940610,000000,6.58782,6.61401,6.56328,6.57537,2415259,0
+DD.US,D,19940613,000000,6.57537,6.6931,6.57537,6.62372,4751828,0
+DD.US,D,19940614,000000,6.66932,6.72857,6.64792,6.70595,6398859,0
+DD.US,D,19940615,000000,6.71649,6.72857,6.65651,6.66932,4200344,0
+DD.US,D,19940616,000000,6.6814,6.6931,6.66932,6.6931,2952632,0
+DD.US,D,19940617,000000,6.6931,6.6931,6.64792,6.6814,12286312,0
+DD.US,D,19940620,000000,6.61401,6.61401,6.5282,6.5282,5083611,0
+DD.US,D,19940621,000000,6.47907,6.5282,6.34504,6.35705,5225378,0
+DD.US,D,19940622,000000,6.40737,6.46737,6.3949,6.43152,4616744,0
+DD.US,D,19940623,000000,6.46737,6.49236,6.43152,6.43152,2921463,0
+DD.US,D,19940624,000000,6.43464,6.43464,6.27554,6.28885,4215930,0
+DD.US,D,19940627,000000,6.28885,6.39958,6.22881,6.39958,3731979,0
+DD.US,D,19940628,000000,6.39958,6.43464,6.33724,6.36056,4340623,0
+DD.US,D,19940629,000000,6.39958,6.48256,6.39958,6.42256,2884355,0
+DD.US,D,19940630,000000,6.42256,6.44552,6.31459,6.33724,3456612,0
+DD.US,D,19940701,000000,6.39958,6.42256,6.35044,6.35044,3202031,0
+DD.US,D,19940705,000000,6.35044,6.39958,6.33724,6.36056,3579831,0
+DD.US,D,19940706,000000,6.33724,6.37425,6.32588,6.36056,2539203,0
+DD.US,D,19940707,000000,6.45882,6.48256,6.39958,6.44552,4619704,0
+DD.US,D,19940708,000000,6.39958,6.49624,6.39958,6.44552,4394056,0
+DD.US,D,19940711,000000,6.45882,6.45882,6.32588,6.39958,3311877,0
+DD.US,D,19940712,000000,6.39958,6.39958,6.27554,6.37425,2950408,0
+DD.US,D,19940713,000000,6.35044,6.45882,6.32588,6.45882,4745141,0
+DD.US,D,19940714,000000,6.44552,6.47052,6.42256,6.44552,5683339,0
+DD.US,D,19940715,000000,6.44552,6.53132,6.44552,6.53132,7487727,0
+DD.US,D,19940718,000000,6.53132,6.60499,6.49624,6.59258,2833878,0
+DD.US,D,19940719,000000,6.59258,6.65334,6.56799,6.65334,2781917,0
+DD.US,D,19940720,000000,6.65334,6.65334,6.5438,6.59258,3508567,0
+DD.US,D,19940721,000000,6.57963,6.59258,6.49624,6.55509,3583527,0
+DD.US,D,19940722,000000,6.57963,6.57963,6.48256,6.49624,1747981,0
+DD.US,D,19940725,000000,6.49624,6.53132,6.47052,6.50677,1400606,0
+DD.US,D,19940726,000000,6.51962,6.51962,6.45882,6.49624,1321185,0
+DD.US,D,19940727,000000,6.51962,6.59258,6.51962,6.55509,3661477,0
+DD.US,D,19940728,000000,6.53132,6.61751,6.49624,6.60499,4825305,0
+DD.US,D,19940729,000000,6.62798,6.81121,6.62798,6.70129,9079090,0
+DD.US,D,19940801,000000,6.70129,6.73679,6.67752,6.70129,3088466,0
+DD.US,D,19940802,000000,6.73679,6.79798,6.71335,6.7621,5432452,0
+DD.US,D,19940803,000000,6.78704,6.90595,6.7621,6.89546,6574769,0
+DD.US,D,19940804,000000,6.87243,6.8841,6.81121,6.83344,5262491,0
+DD.US,D,19940805,000000,6.79798,6.87243,6.79798,6.84672,3087714,0
+DD.US,D,19940808,000000,6.87243,6.91842,6.81121,6.81121,3201285,0
+DD.US,D,19940809,000000,6.84672,7.00498,6.83344,7.00498,8582529,0
+DD.US,D,19940810,000000,7.00498,7.04007,6.91842,6.93248,8186171,0
+DD.US,D,19940811,000000,6.93248,6.94299,6.81121,6.82255,7012695,0
+DD.US,D,19940812,000000,6.82255,6.84672,6.73679,6.77422,4678342,0
+DD.US,D,19940815,000000,6.79798,6.84672,6.73679,6.83344,2323959,0
+DD.US,D,19940816,000000,6.83344,6.94299,6.77422,6.84672,3688193,0
+DD.US,D,19940817,000000,6.87243,6.87243,6.69038,6.71335,3993260,0
+DD.US,D,19940818,000000,6.71335,6.77422,6.66504,6.74965,4190697,0
+DD.US,D,19940819,000000,6.73679,6.83344,6.63972,6.74965,11556684,0
+DD.US,D,19940822,000000,6.77422,6.77422,6.63972,6.65334,4367345,0
+DD.US,D,19940823,000000,6.66504,6.70129,6.62798,6.62798,4727334,0
+DD.US,D,19940824,000000,6.62798,6.70129,6.62798,6.69038,6084882,0
+DD.US,D,19940825,000000,6.74965,6.90595,6.73679,6.89546,10752848,0
+DD.US,D,19940826,000000,6.91842,6.99288,6.84672,6.94299,5652167,0
+DD.US,D,19940829,000000,7.02916,7.21201,7.02916,7.16169,10235500,0
+DD.US,D,19940830,000000,7.15041,7.27239,7.10091,7.27239,10192452,0
+DD.US,D,19940831,000000,7.25995,7.3687,7.23459,7.28333,7621332,0
+DD.US,D,19940901,000000,7.25995,7.27239,7.198,7.23459,4402233,0
+DD.US,D,19940902,000000,7.29501,7.29501,7.22059,7.25995,3999195,0
+DD.US,D,19940906,000000,7.24669,7.29501,7.22059,7.23459,3629559,0
+DD.US,D,19940907,000000,7.25995,7.30747,7.23459,7.30747,5635829,0
+DD.US,D,19940908,000000,7.28333,7.42484,7.28333,7.41236,6601485,0
+DD.US,D,19940909,000000,7.3687,7.4377,7.30747,7.35231,7646555,0
+DD.US,D,19940912,000000,7.3687,7.3761,7.29501,7.29501,4603375,0
+DD.US,D,19940913,000000,7.30747,7.3687,7.29501,7.30747,6816000,0
+DD.US,D,19940914,000000,7.31993,7.31993,7.25995,7.27239,2856886,0
+DD.US,D,19940915,000000,7.29501,7.33086,7.27239,7.33086,4702102,0
+DD.US,D,19940916,000000,7.30747,7.30747,7.24669,7.29501,8923218,0
+DD.US,D,19940919,000000,7.31993,7.3761,7.31993,7.33086,5906004,0
+DD.US,D,19940920,000000,7.27239,7.29501,7.21201,7.22059,6242983,0
+DD.US,D,19940921,000000,7.27239,7.28333,7.05371,7.198,7249464,0
+DD.US,D,19940922,000000,7.27239,7.27239,7.21201,7.23459,6781118,0
+DD.US,D,19940923,000000,7.27239,7.28333,7.18622,7.27239,7090622,0
+DD.US,D,19940926,000000,7.33086,7.3687,7.29501,7.3566,5102901,0
+DD.US,D,19940927,000000,7.38078,7.49424,7.3566,7.49424,6830093,0
+DD.US,D,19940928,000000,7.51877,7.68833,7.49424,7.67629,10122684,0
+DD.US,D,19940929,000000,7.65135,7.71018,7.60107,7.67629,12339753,0
+DD.US,D,19940930,000000,7.68833,7.74799,7.62519,7.65135,6786308,0
+DD.US,D,19941003,000000,7.63844,7.63844,7.53009,7.55269,5563838,0
+DD.US,D,19941004,000000,7.60107,7.62519,7.23459,7.24669,7764574,0
+DD.US,D,19941005,000000,7.198,7.198,7.00498,7.15041,13453859,0
+DD.US,D,19941006,000000,7.17416,7.17416,7.00498,7.15041,7371933,0
+DD.US,D,19941007,000000,7.11218,7.25995,7.10091,7.24669,6582197,0
+DD.US,D,19941010,000000,7.30747,7.31993,7.28333,7.29501,3323751,0
+DD.US,D,19941011,000000,7.28333,7.3566,7.21201,7.33086,7071327,0
+DD.US,D,19941012,000000,7.31993,7.31993,7.25995,7.27239,3021659,0
+DD.US,D,19941013,000000,7.29501,7.42951,7.29501,7.30747,6687595,0
+DD.US,D,19941014,000000,7.31993,7.44157,7.27239,7.44157,4285693,0
+DD.US,D,19941017,000000,7.45254,7.49424,7.39247,7.49424,4871327,0
+DD.US,D,19941018,000000,7.49424,7.5055,7.41665,7.42951,2749265,0
+DD.US,D,19941019,000000,7.44157,7.4689,7.3566,7.3566,5632128,0
+DD.US,D,19941020,000000,7.3566,7.38078,7.30747,7.33086,5031656,0
+DD.US,D,19941021,000000,7.33086,7.34413,7.28333,7.31993,9574168,0
+DD.US,D,19941024,000000,7.34413,7.3687,7.28333,7.31993,4090497,0
+DD.US,D,19941025,000000,7.28333,7.28333,7.1379,7.16169,7179698,0
+DD.US,D,19941026,000000,7.21201,7.21201,7.06544,7.15041,5597242,0
+DD.US,D,19941027,000000,7.22059,7.22059,7.16169,7.198,6959985,0
+DD.US,D,19941028,000000,7.21201,7.31993,7.21201,7.25995,9984629,0
+DD.US,D,19941031,000000,7.28333,7.33086,7.18622,7.18622,4320584,0
+DD.US,D,19941101,000000,7.1379,7.1379,6.74533,6.81783,19174300,0
+DD.US,D,19941102,000000,6.75823,6.90127,6.72037,6.81783,12592122,0
+DD.US,D,19941103,000000,6.81783,6.82955,6.73369,6.80695,8532801,0
+DD.US,D,19941104,000000,6.78357,6.82955,6.5516,6.56328,11453515,0
+DD.US,D,19941107,000000,6.58782,6.58782,6.3898,6.57537,9334413,0
+DD.US,D,19941108,000000,6.63541,6.79483,6.61401,6.74533,7332596,0
+DD.US,D,19941109,000000,6.90127,6.90127,6.7091,6.74533,7757163,0
+DD.US,D,19941110,000000,6.81783,6.81783,6.73369,6.79483,5004934,0
+DD.US,D,19941111,000000,6.74533,6.74533,6.60113,6.61401,3831446,0
+DD.US,D,19941114,000000,6.63541,6.72037,6.63541,6.7091,5326312,0
+DD.US,D,19941115,000000,6.69738,6.78357,6.63541,6.68529,4416327,0
+DD.US,D,19941116,000000,6.68529,6.69738,6.58782,6.61401,4085283,0
+DD.US,D,19941117,000000,6.60113,6.6744,6.60113,6.63541,4971525,0
+DD.US,D,19941118,000000,6.50289,6.51493,6.31806,6.46737,18665123,0
+DD.US,D,19941121,000000,6.47907,6.50289,6.30599,6.31806,7869980,0
+DD.US,D,19941122,000000,6.31806,6.31806,6.06158,6.07363,5791697,0
+DD.US,D,19941123,000000,6.07363,6.14774,5.94107,6.0265,13068632,0
+DD.US,D,19941125,000000,6.06158,6.11109,6.03972,6.11109,4587788,0
+DD.US,D,19941128,000000,6.11109,6.13485,6.08731,6.13485,3936844,0
+DD.US,D,19941129,000000,6.14774,6.17114,6.06158,6.15983,4482393,0
+DD.US,D,19941130,000000,6.15983,6.30599,6.13485,6.25728,6409245,0
+DD.US,D,19941201,000000,6.246,6.29233,6.23312,6.25728,4006619,0
+DD.US,D,19941202,000000,6.26819,6.26819,6.14774,6.26819,3939076,0
+DD.US,D,19941205,000000,6.27947,6.35357,6.27947,6.31806,4464577,0
+DD.US,D,19941206,000000,6.31806,6.37776,6.30599,6.35357,2470915,0
+DD.US,D,19941207,000000,6.30599,6.34107,6.246,6.29233,3356411,0
+DD.US,D,19941208,000000,6.29233,6.29233,6.0265,6.08731,5016804,0
+DD.US,D,19941209,000000,6.12356,6.14774,6.0265,6.14774,7167073,0
+DD.US,D,19941212,000000,6.14774,6.26819,6.14774,6.25728,4481639,0
+DD.US,D,19941213,000000,6.25728,6.30599,6.23312,6.246,3237659,0
+DD.US,D,19941214,000000,6.30599,6.5516,6.30599,6.53988,10366884,0
+DD.US,D,19941215,000000,6.53988,6.64792,6.53988,6.62372,5850345,0
+DD.US,D,19941216,000000,6.64792,6.72037,6.61401,6.72037,12014653,0
+DD.US,D,19941219,000000,6.7091,6.7091,6.66113,6.7091,5068763,0
+DD.US,D,19941220,000000,6.69738,6.78357,6.6744,6.74533,4986372,0
+DD.US,D,19941221,000000,6.74533,6.75823,6.57537,6.60113,7570110,0
+DD.US,D,19941222,000000,6.60113,6.69738,6.60113,6.68529,3321527,0
+DD.US,D,19941223,000000,6.64792,6.71335,6.63541,6.67752,2186648,0
+DD.US,D,19941227,000000,6.69038,6.74965,6.69038,6.70129,1482258,0
+DD.US,D,19941228,000000,6.69038,6.70129,6.66113,6.66113,2083468,0
+DD.US,D,19941229,000000,6.69038,6.69038,6.62372,6.62372,1726447,0
+DD.US,D,19941230,000000,6.63541,6.63541,6.56328,6.63541,1827400,0
+DD.US,D,19950103,000000,6.58782,6.60113,6.46737,6.5516,4434891,0
+DD.US,D,19950104,000000,6.61401,6.7621,6.61401,6.7621,5779081,0
+DD.US,D,19950105,000000,6.73679,6.7621,6.67752,6.70129,4334687,0
+DD.US,D,19950106,000000,6.70129,6.90988,6.63541,6.89546,9128080,0
+DD.US,D,19950109,000000,6.8841,6.8841,6.84672,6.84672,3776521,0
+DD.US,D,19950110,000000,6.89546,6.98427,6.78704,6.81121,6192518,0
+DD.US,D,19950111,000000,6.83344,6.85916,6.70129,6.79798,3279967,0
+DD.US,D,19950112,000000,6.79798,6.79798,6.72469,6.78704,2701009,0
+DD.US,D,19950113,000000,6.87243,6.87243,6.69038,6.70129,7813571,0
+DD.US,D,19950116,000000,6.72469,6.85916,6.72469,6.83344,4152088,0
+DD.US,D,19950117,000000,6.87243,6.90988,6.83344,6.85916,3304453,0
+DD.US,D,19950118,000000,6.87243,6.8841,6.81121,6.8841,2766329,0
+DD.US,D,19950119,000000,6.84672,6.85916,6.74965,6.78704,2041158,0
+DD.US,D,19950120,000000,6.74965,6.78704,6.62372,6.71335,8146826,0
+DD.US,D,19950123,000000,6.66113,6.66113,6.46737,6.5516,6801899,0
+DD.US,D,19950124,000000,6.58782,6.62372,6.5516,6.57537,2801961,0
+DD.US,D,19950125,000000,6.58782,6.58782,6.47907,6.47907,3684484,0
+DD.US,D,19950126,000000,6.41436,6.42764,6.30599,6.35357,8359112,0
+DD.US,D,19950127,000000,6.41436,6.42764,6.17893,6.17893,17767760,0
+DD.US,D,19950130,000000,6.246,6.27947,6.05845,6.13096,14754999,0
+DD.US,D,19950131,000000,6.13096,6.23312,6.13096,6.15667,14389821,0
+DD.US,D,19950201,000000,6.15667,6.25728,6.15667,6.21981,5067281,0
+DD.US,D,19950202,000000,6.21981,6.25728,6.06936,6.15667,15586306,0
+DD.US,D,19950203,000000,6.19293,6.29233,6.15667,6.27947,8983338,0
+DD.US,D,19950206,000000,6.31806,6.3898,6.31806,6.34107,5566806,0
+DD.US,D,19950207,000000,6.36526,6.4413,6.34107,6.42764,4637522,0
+DD.US,D,19950208,000000,6.40345,6.4413,6.35357,6.37776,6842716,0
+DD.US,D,19950209,000000,6.34107,6.40345,6.30599,6.37776,4724359,0
+DD.US,D,19950210,000000,6.40345,6.42764,6.34107,6.40345,4509851,0
+DD.US,D,19950213,000000,6.41436,6.46737,6.35357,6.4413,3604323,0
+DD.US,D,19950214,000000,6.56328,6.56328,6.50289,6.53988,5677400,0
+DD.US,D,19950215,000000,6.58782,6.69038,6.53988,6.60113,7570867,0
+DD.US,D,19950216,000000,6.49236,6.50289,6.29233,6.4545,10475998,0
+DD.US,D,19950217,000000,6.36526,6.41436,6.26819,6.34107,15626397,0
+DD.US,D,19950221,000000,6.35357,6.37776,6.34107,6.36526,4289415,0
+DD.US,D,19950222,000000,6.35357,6.37776,6.27947,6.29233,4391842,0
+DD.US,D,19950223,000000,6.27947,6.3898,6.27947,6.34107,6915457,0
+DD.US,D,19950224,000000,6.34107,6.35357,6.29233,6.31806,3995479,0
+DD.US,D,19950227,000000,6.27947,6.41436,6.25728,6.37776,4310936,0
+DD.US,D,19950228,000000,6.36526,6.61401,6.36526,6.61401,13743335,0
+DD.US,D,19950301,000000,6.61401,6.63541,6.47907,6.47907,10193193,0
+DD.US,D,19950302,000000,6.49236,6.49236,6.40345,6.40345,8684954,0
+DD.US,D,19950303,000000,6.40345,6.46737,6.40345,6.42764,6112360,0
+DD.US,D,19950306,000000,6.40345,6.41436,6.35357,6.3898,4578146,0
+DD.US,D,19950307,000000,6.35357,6.3898,6.31806,6.36526,4861682,0
+DD.US,D,19950308,000000,6.36526,6.3898,6.30599,6.30599,4239678,0
+DD.US,D,19950309,000000,6.30599,6.3298,6.27947,6.27947,4294617,0
+DD.US,D,19950310,000000,6.30599,6.49236,6.27947,6.4413,7820243,0
+DD.US,D,19950313,000000,6.46737,6.5516,6.4545,6.5516,3525639,0
+DD.US,D,19950314,000000,6.57537,6.64792,6.57537,6.64792,6042589,0
+DD.US,D,19950315,000000,6.67752,6.70129,6.60113,6.66113,5147440,0
+DD.US,D,19950316,000000,6.70129,6.79798,6.69038,6.77422,5415386,0
+DD.US,D,19950317,000000,6.78704,6.79798,6.70129,6.73679,11046029,0
+DD.US,D,19950320,000000,6.73679,6.73679,6.67752,6.69038,6101211,0
+DD.US,D,19950321,000000,6.70129,6.79798,6.70129,6.73679,6852374,0
+DD.US,D,19950322,000000,6.72469,6.74965,6.69038,6.74965,3161948,0
+DD.US,D,19950323,000000,6.74965,6.83344,6.74965,6.81121,5820660,0
+DD.US,D,19950324,000000,6.84672,6.97264,6.84672,6.92273,8486038,0
+DD.US,D,19950327,000000,6.989,6.989,6.89894,6.89894,5929014,0
+DD.US,D,19950328,000000,6.88843,7.16169,6.88843,7.16169,9612024,0
+DD.US,D,19950329,000000,7.198,7.34801,7.18622,7.33473,14731261,0
+DD.US,D,19950330,000000,7.34801,7.4377,7.31178,7.3734,12721269,0
+DD.US,D,19950331,000000,7.32269,7.3609,7.27239,7.29852,7214580,0
+DD.US,D,19950403,000000,7.27239,7.29852,7.21201,7.22059,5635829,0
+DD.US,D,19950404,000000,7.22059,7.24669,7.15041,7.24669,6780370,0
+DD.US,D,19950405,000000,7.21201,7.21201,7.16169,7.17416,6245221,0
+DD.US,D,19950406,000000,7.198,7.25995,7.16169,7.23459,9867354,0
+DD.US,D,19950407,000000,7.22059,7.28759,7.16169,7.16169,7767557,0
+DD.US,D,19950410,000000,7.198,7.29852,7.198,7.29852,5547505,0
+DD.US,D,19950411,000000,7.32269,7.3734,7.24669,7.3609,5804331,0
+DD.US,D,19950412,000000,7.34801,7.39643,7.28759,7.32269,4446024,0
+DD.US,D,19950413,000000,7.33473,7.34801,7.21201,7.22059,2879889,0
+DD.US,D,19950417,000000,7.23459,7.25995,6.97649,7.01277,5432452,0
+DD.US,D,19950418,000000,7.0354,7.0354,6.86348,6.88843,7575312,0
+DD.US,D,19950419,000000,6.89894,6.93636,6.85021,6.88843,5457698,0
+DD.US,D,19950420,000000,6.89894,6.989,6.88843,6.97649,2274235,0
+DD.US,D,19950421,000000,6.989,7.00067,6.93636,6.97649,5856278,0
+DD.US,D,19950424,000000,6.97649,7.1379,6.97649,7.1379,4382191,0
+DD.US,D,19950425,000000,7.12501,7.15041,6.85021,6.85021,5359722,0
+DD.US,D,19950426,000000,6.82528,6.97649,6.81121,6.96009,9882930,0
+DD.US,D,19950427,000000,6.97649,7.0354,6.90988,7.01277,7440228,0
+DD.US,D,19950428,000000,7.07398,7.09697,6.77422,6.89894,9298796,0
+DD.US,D,19950501,000000,6.92273,6.96009,6.88843,6.93636,4050401,0
+DD.US,D,19950502,000000,6.92273,6.94767,6.83813,6.86348,3003849,0
+DD.US,D,19950503,000000,6.86348,6.93636,6.83813,6.92273,6934014,0
+DD.US,D,19950504,000000,7.07398,7.07398,6.87629,6.88843,7750475,0
+DD.US,D,19950505,000000,6.92273,7.0354,6.92273,6.97649,8555808,0
+DD.US,D,19950508,000000,6.97649,6.97649,6.89894,6.97649,7109186,0
+DD.US,D,19950509,000000,6.97649,7.02406,6.90988,7.00067,6339480,0
+DD.US,D,19950510,000000,7.01277,7.04941,6.96009,7.02406,4656822,0
+DD.US,D,19950511,000000,7.0354,7.22059,7.0354,7.198,9581588,0
+DD.US,D,19950512,000000,7.22059,7.32269,7.21201,7.31178,9773825,0
+DD.US,D,19950515,000000,7.29852,7.44937,7.27239,7.3734,12723493,0
+DD.US,D,19950516,000000,7.38466,7.47278,7.3734,7.47278,7350413,0
+DD.US,D,19950517,000000,7.3734,7.38466,7.16169,7.18622,10406218,0
+DD.US,D,19950518,000000,7.198,7.29113,7.10866,7.10866,10317145,0
+DD.US,D,19950519,000000,7.07398,7.198,7.07398,7.198,10409188,0
+DD.US,D,19950522,000000,7.18622,7.27239,7.12501,7.23459,6351365,0
+DD.US,D,19950523,000000,7.24669,7.34801,7.21201,7.34801,6840490,0
+DD.US,D,19950524,000000,7.38466,7.39643,7.28759,7.32269,10396565,0
+DD.US,D,19950525,000000,7.31178,7.33473,7.25995,7.29852,6178415,0
+DD.US,D,19950526,000000,7.24669,7.27239,7.17416,7.21201,4811197,0
+DD.US,D,19950530,000000,7.21201,7.29852,7.18622,7.27239,5231307,0
+DD.US,D,19950531,000000,7.27239,7.31178,7.23459,7.29852,5168967,0
+DD.US,D,19950601,000000,7.29852,7.29852,7.24669,7.28759,4731792,0
+DD.US,D,19950602,000000,7.198,7.24669,7.1379,7.17416,8470444,0
+DD.US,D,19950605,000000,7.09697,7.16169,7.0869,7.12501,9514783,0
+DD.US,D,19950606,000000,7.1379,7.22059,7.12501,7.21201,6904319,0
+DD.US,D,19950607,000000,7.17416,7.198,7.15041,7.17416,6425583,0
+DD.US,D,19950608,000000,7.16169,7.198,7.12501,7.12501,5513365,0
+DD.US,D,19950609,000000,7.0869,7.09697,7.0354,7.0869,7150007,0
+DD.US,D,19950612,000000,7.0354,7.07398,7.02406,7.0354,5421327,0
+DD.US,D,19950613,000000,7.0354,7.0611,7.00067,7.00067,8140154,0
+DD.US,D,19950614,000000,6.94767,7.00067,6.93636,6.96009,8955883,0
+DD.US,D,19950615,000000,6.94767,6.97649,6.92273,6.92273,9407162,0
+DD.US,D,19950616,000000,6.92273,6.97649,6.89894,6.97649,12661146,0
+DD.US,D,19950619,000000,6.97649,7.0869,6.96009,7.04941,7575312,0
+DD.US,D,19950620,000000,7.0611,7.1379,7.04941,7.09697,6511677,0
+DD.US,D,19950621,000000,7.10866,7.12501,7.0869,7.10866,4866879,0
+DD.US,D,19950622,000000,7.16169,7.24669,7.12501,7.23459,8117888,0
+DD.US,D,19950623,000000,7.22059,7.32269,7.21201,7.28759,6662346,0
+DD.US,D,19950626,000000,7.28759,7.28759,7.18622,7.23459,3651822,0
+DD.US,D,19950627,000000,7.24669,7.27239,7.23459,7.25995,6713565,0
+DD.US,D,19950628,000000,7.25995,7.27554,7.14649,7.17416,8533545,0
+DD.US,D,19950629,000000,7.17416,7.24669,7.16169,7.21201,5168226,0
+DD.US,D,19950630,000000,7.21201,7.27554,7.21201,7.23459,4523213,0
+DD.US,D,19950703,000000,7.24669,7.25995,7.22059,7.24669,1080702,0
+DD.US,D,19950705,000000,7.24669,7.32269,7.21201,7.28759,5886717,0
+DD.US,D,19950706,000000,7.29852,7.34801,7.27554,7.33473,5965390,0
+DD.US,D,19950707,000000,7.32269,7.56247,7.31178,7.54956,17050016,0
+DD.US,D,19950710,000000,7.65135,7.68833,7.59909,7.59909,12935769,0
+DD.US,D,19950711,000000,7.5885,7.5885,7.51368,7.53754,5546756,0
+DD.US,D,19950712,000000,7.52577,7.66381,7.52577,7.62519,6926590,0
+DD.US,D,19950713,000000,7.74019,7.76513,7.69933,7.71018,8543192,0
+DD.US,D,19950714,000000,7.67629,7.69933,7.63844,7.67629,3714907,0
+DD.US,D,19950717,000000,7.72851,7.77728,7.69933,7.75306,3955406,0
+DD.US,D,19950718,000000,7.75306,7.75306,7.61389,7.61389,7821737,0
+DD.US,D,19950719,000000,7.59909,7.59909,7.4377,7.53754,7699262,0
+DD.US,D,19950720,000000,7.53754,7.53754,7.44937,7.51368,5971323,0
+DD.US,D,19950721,000000,7.50163,7.52577,7.4377,7.52577,7849936,0
+DD.US,D,19950724,000000,7.52577,7.5745,7.47278,7.52577,4624898,0
+DD.US,D,19950725,000000,7.52577,7.53754,7.48486,7.52577,3205738,0
+DD.US,D,19950726,000000,7.52577,7.52577,7.3734,7.41236,3433600,0
+DD.US,D,19950727,000000,7.42484,7.48486,7.41236,7.47278,4755537,0
+DD.US,D,19950728,000000,7.48486,7.52577,7.40025,7.41236,5088800,0
+DD.US,D,19950731,000000,7.41236,7.48486,7.3734,7.4611,4366601,0
+DD.US,D,19950801,000000,7.44937,7.56247,7.44937,7.52577,7247237,0
+DD.US,D,19950802,000000,7.54956,7.5885,7.50163,7.52577,5962422,0
+DD.US,D,19950803,000000,7.48486,7.5745,7.47278,7.56247,3527872,0
+DD.US,D,19950804,000000,7.56247,7.5745,7.51368,7.53754,3801018,0
+DD.US,D,19950807,000000,7.54956,7.62519,7.54956,7.59909,4498720,0
+DD.US,D,19950808,000000,7.61389,7.62519,7.5885,7.62519,3416536,0
+DD.US,D,19950809,000000,7.62519,7.65135,7.61389,7.62519,7307352,0
+DD.US,D,19950810,000000,7.63844,7.68833,7.59909,7.62519,6652698,0
+DD.US,D,19950811,000000,7.66381,7.67629,7.63844,7.67629,6165054,0
+DD.US,D,19950814,000000,7.67629,7.67629,7.5745,7.5745,4523213,0
+DD.US,D,19950815,000000,7.50163,7.53754,7.48486,7.52577,10296365,0
+DD.US,D,19950816,000000,7.52577,7.5885,7.51368,7.5745,4771873,0
+DD.US,D,19950817,000000,7.50163,7.53754,7.47278,7.53754,7533000,0
+DD.US,D,19950818,000000,7.56247,7.56247,7.52577,7.52577,4505403,0
+DD.US,D,19950821,000000,7.54956,7.56247,7.51368,7.51368,5531914,0
+DD.US,D,19950822,000000,7.51368,7.53754,7.47278,7.48486,5327803,0
+DD.US,D,19950823,000000,7.48486,7.51368,7.40025,7.42484,7387519,0
+DD.US,D,19950824,000000,7.40025,7.42484,7.3734,7.40025,8273015,0
+DD.US,D,19950825,000000,7.41236,7.42484,7.38782,7.40025,6093048,0
+DD.US,D,19950828,000000,7.41236,7.50163,7.41236,7.48486,4175839,0
+DD.US,D,19950829,000000,7.47278,7.52577,7.42484,7.50163,4826795,0
+DD.US,D,19950830,000000,7.53754,7.53754,7.41236,7.42484,6856824,0
+DD.US,D,19950831,000000,7.41236,7.4611,7.40025,7.44937,4940352,0
+DD.US,D,19950901,000000,7.4377,7.52577,7.4377,7.51368,4461610,0
+DD.US,D,19950905,000000,7.53754,7.61389,7.52577,7.5885,5334480,0
+DD.US,D,19950906,000000,7.59909,7.65135,7.5885,7.63844,4462351,0
+DD.US,D,19950907,000000,7.61389,7.67629,7.59909,7.65135,3731979,0
+DD.US,D,19950908,000000,7.65135,7.71018,7.65135,7.71018,3552365,0
+DD.US,D,19950911,000000,7.69933,7.84195,7.69933,7.82983,8463774,0
+DD.US,D,19950912,000000,7.82983,7.84195,7.76513,7.78893,5108103,0
+DD.US,D,19950913,000000,7.76513,7.85404,7.75306,7.8108,4889873,0
+DD.US,D,19950914,000000,7.74019,7.84195,7.72851,7.84195,8638943,0
+DD.US,D,19950915,000000,7.84195,7.85404,7.80023,7.80023,9512561,0
+DD.US,D,19950918,000000,7.77728,7.78893,7.71018,7.72851,7184887,0
+DD.US,D,19950919,000000,7.71018,7.71018,7.62519,7.68833,5338938,0
+DD.US,D,19950920,000000,7.66381,7.66381,7.5745,7.59909,4681312,0
+DD.US,D,19950921,000000,7.5885,7.59909,7.50163,7.53754,5225378,0
+DD.US,D,19950922,000000,7.4611,7.59909,7.4611,7.54956,6343930,0
+DD.US,D,19950925,000000,7.54956,7.54956,7.50163,7.52577,6495345,0
+DD.US,D,19950926,000000,7.56247,7.59909,7.52577,7.54956,6282325,0
+DD.US,D,19950927,000000,7.56247,7.60107,7.4985,7.60107,7715590,0
+DD.US,D,19950928,000000,7.5885,7.62519,7.53754,7.5885,3871534,0
+DD.US,D,19950929,000000,7.5885,7.63844,7.56247,7.5745,6133135,0
+DD.US,D,19951002,000000,7.52577,7.56247,7.44937,7.48486,5702637,0
+DD.US,D,19951003,000000,7.48486,7.53754,7.42484,7.48486,6857549,0
+DD.US,D,19951004,000000,7.48486,7.51368,7.4377,7.47278,6254860,0
+DD.US,D,19951005,000000,7.47278,7.52577,7.42484,7.52577,3082522,0
+DD.US,D,19951006,000000,7.4985,7.54956,7.44937,7.44937,5086584,0
+DD.US,D,19951009,000000,7.4611,7.4985,7.4377,7.48486,3476648,0
+DD.US,D,19951010,000000,7.4611,7.51368,7.42484,7.4611,5790223,0
+DD.US,D,19951011,000000,7.47278,7.51368,7.44937,7.48486,3854458,0
+DD.US,D,19951012,000000,7.47278,7.47278,7.39643,7.44937,4132057,0
+DD.US,D,19951013,000000,7.44937,7.4611,7.3734,7.3734,3962821,0
+DD.US,D,19951016,000000,7.39643,7.39643,7.31993,7.38466,2705472,0
+DD.US,D,19951017,000000,7.3734,7.3734,7.30747,7.33473,3185699,0
+DD.US,D,19951018,000000,7.3609,7.3609,7.25995,7.28333,4415590,0
+DD.US,D,19951019,000000,7.28333,7.3609,7.28333,7.33473,4321328,0
+DD.US,D,19951020,000000,7.33473,7.38466,7.31993,7.33473,4777057,0
+DD.US,D,19951023,000000,7.31993,7.33473,7.20805,7.21822,6401080,0
+DD.US,D,19951024,000000,7.20805,7.25995,7.18235,7.18235,8394740,0
+DD.US,D,19951025,000000,7.19482,7.24669,7.08294,7.11606,8442991,0
+DD.US,D,19951026,000000,7.1293,7.19482,7.11606,7.11606,7941971,0
+DD.US,D,19951027,000000,7.10556,7.20805,7.0935,7.19482,4976730,0
+DD.US,D,19951030,000000,7.06969,7.24669,7.05371,7.10556,19088207,0
+DD.US,D,19951031,000000,7.06969,7.1293,6.97649,6.97649,19380653,0
+DD.US,D,19951101,000000,6.92741,6.96485,6.83813,6.90127,14084760,0
+DD.US,D,19951102,000000,6.91414,6.93907,6.78704,6.78704,12533475,0
+DD.US,D,19951103,000000,6.73679,6.78704,6.64792,6.77422,13634226,0
+DD.US,D,19951106,000000,6.74965,6.82528,6.73679,6.78704,6551766,0
+DD.US,D,19951107,000000,6.79798,6.93907,6.77422,6.91414,8432603,0
+DD.US,D,19951108,000000,6.91414,6.93907,6.88843,6.92741,4892111,0
+DD.US,D,19951109,000000,6.95192,7.00498,6.91414,6.99288,5230573,0
+DD.US,D,19951110,000000,6.99288,7.06969,6.95192,7.01702,7224228,0
+DD.US,D,19951113,000000,7.00498,7.01702,6.96485,6.97649,3780976,0
+DD.US,D,19951114,000000,6.99288,7.02916,6.97649,7.01702,5319640,0
+DD.US,D,19951115,000000,7.00498,7.04007,7.00498,7.04007,4229286,0
+DD.US,D,19951116,000000,7.02916,7.04007,6.99288,7.01702,3196830,0
+DD.US,D,19951117,000000,7.00498,7.02916,6.99288,7.01702,6200684,0
+DD.US,D,19951120,000000,7.01702,7.01702,6.99288,7.01702,2645341,0
+DD.US,D,19951121,000000,7.01702,7.02916,6.96485,7.02916,3638468,0
+DD.US,D,19951122,000000,7.01702,7.16989,7.01702,7.14182,7129228,0
+DD.US,D,19951124,000000,7.14182,7.18235,7.1293,7.14182,1363498,0
+DD.US,D,19951127,000000,7.19482,7.21822,7.15817,7.19482,6280107,0
+DD.US,D,19951128,000000,7.18235,7.19482,7.10556,7.1293,5881517,0
+DD.US,D,19951129,000000,7.14182,7.27239,7.14182,7.22955,3924223,0
+DD.US,D,19951130,000000,7.25995,7.27239,7.20805,7.20805,3230228,0
+DD.US,D,19951201,000000,7.21822,7.27239,7.20805,7.25995,3777259,0
+DD.US,D,19951204,000000,7.25995,7.33473,7.25995,7.30747,4534350,0
+DD.US,D,19951205,000000,7.29501,7.3609,7.29501,7.3609,3737925,0
+DD.US,D,19951206,000000,7.38466,7.40924,7.31993,7.34801,4608574,0
+DD.US,D,19951207,000000,7.33473,7.33473,7.29501,7.30747,5538602,0
+DD.US,D,19951208,000000,7.30747,7.30747,7.21822,7.22955,8509050,0
+DD.US,D,19951211,000000,7.24669,7.25995,7.18235,7.20805,6968156,0
+DD.US,D,19951212,000000,7.19482,7.19482,7.10556,7.11606,8848258,0
+DD.US,D,19951213,000000,7.10556,7.19482,7.0935,7.15817,5962422,0
+DD.US,D,19951214,000000,7.15817,7.18235,7.14182,7.16989,3699332,0
+DD.US,D,19951215,000000,7.16989,7.19482,7.0935,7.1293,11385228,0
+DD.US,D,19951218,000000,7.02916,7.0869,7.00498,7.05371,4549190,0
+DD.US,D,19951219,000000,7.08294,7.1293,7.06969,7.10556,6442652,0
+DD.US,D,19951220,000000,7.11606,7.15817,7.10556,7.11606,5929760,0
+DD.US,D,19951221,000000,7.14182,7.16989,7.10556,7.15817,3226523,0
+DD.US,D,19951222,000000,7.14182,7.16989,7.10556,7.11606,2027807,0
+DD.US,D,19951226,000000,7.15817,7.22955,7.14182,7.16989,15088267,0
+DD.US,D,19951227,000000,7.19482,7.21822,7.11606,7.1551,2740354,0
+DD.US,D,19951228,000000,7.11606,7.1551,7.07909,7.11606,4212954,0
+DD.US,D,19951229,000000,7.11606,7.23459,7.11606,7.21822,4738459,0
+DD.US,D,19960102,000000,7.21822,7.32269,7.20805,7.31178,6212565,0
+DD.US,D,19960103,000000,7.33473,7.47709,7.32269,7.46499,9708513,0
+DD.US,D,19960104,000000,7.50163,7.55269,7.47709,7.51368,7296966,0
+DD.US,D,19960105,000000,7.51368,7.55269,7.47709,7.47709,2975644,0
+DD.US,D,19960108,000000,7.46499,7.50163,7.45254,7.46499,859517,0
+DD.US,D,19960109,000000,7.47709,7.50163,7.42484,7.45718,4541774,0
+DD.US,D,19960110,000000,7.42484,7.42484,7.31178,7.31178,7697779,0
+DD.US,D,19960111,000000,7.32269,7.32269,7.24669,7.27239,4022941,0
+DD.US,D,19960112,000000,7.28333,7.32269,7.23459,7.27239,3025368,0
+DD.US,D,19960115,000000,7.27239,7.3609,7.25995,7.27239,3389076,0
+DD.US,D,19960116,000000,7.29501,7.29501,7.19482,7.23459,6401080,0
+DD.US,D,19960117,000000,7.21822,7.21822,7.1551,7.16989,7229432,0
+DD.US,D,19960118,000000,7.14182,7.18235,7.0935,7.0935,12229160,0
+DD.US,D,19960119,000000,7.06544,7.1551,7.01702,7.10556,8463028,0
+DD.US,D,19960122,000000,7.10556,7.18235,7.0935,7.18235,5164506,0
+DD.US,D,19960123,000000,7.19482,7.20805,7.18235,7.19482,4640487,0
+DD.US,D,19960124,000000,7.21822,7.32269,7.19482,7.29501,6002498,0
+DD.US,D,19960125,000000,7.21822,7.23459,7.1551,7.20805,7076521,0
+DD.US,D,19960126,000000,7.20805,7.32269,7.19482,7.29501,6746964,0
+DD.US,D,19960129,000000,7.31178,7.41236,7.31178,7.3761,7265793,0
+DD.US,D,19960130,000000,7.3761,7.65482,7.3761,7.65482,9628356,0
+DD.US,D,19960131,000000,7.65482,7.71876,7.61899,7.65482,8178011,0
+DD.US,D,19960201,000000,7.60531,7.61899,7.5671,7.61899,3599118,0
+DD.US,D,19960202,000000,7.60531,7.60531,7.55269,7.60531,4913629,0
+DD.US,D,19960205,000000,7.57847,7.74799,7.57847,7.74799,5361948,0
+DD.US,D,19960206,000000,7.73632,7.92808,7.73632,7.88875,11866211,0
+DD.US,D,19960207,000000,7.88875,7.96594,7.87819,7.93826,9892590,0
+DD.US,D,19960208,000000,7.96594,8.13239,7.95346,8.10863,9112494,0
+DD.US,D,19960209,000000,8.05599,8.14448,7.97954,8.01427,10749130,0
+DD.US,D,19960212,000000,7.97954,8.10863,7.97954,8.01427,5798387,0
+DD.US,D,19960213,000000,7.91328,8.01427,7.87819,8.00295,8280436,0
+DD.US,D,19960214,000000,7.99126,8.00295,7.93826,7.99126,5403514,0
+DD.US,D,19960215,000000,7.96594,7.97954,7.86183,7.86183,3274030,0
+DD.US,D,19960216,000000,7.78428,7.79632,7.695,7.76051,7685900,0
+DD.US,D,19960220,000000,7.71876,7.77332,7.70631,7.73632,6683142,0
+DD.US,D,19960221,000000,7.71876,7.92808,7.71876,7.90082,7587931,0
+DD.US,D,19960222,000000,7.91328,7.99126,7.88875,7.95346,4264920,0
+DD.US,D,19960223,000000,7.95346,8.2103,7.95346,8.18424,8112694,0
+DD.US,D,19960226,000000,8.18424,8.1959,8.00295,8.00295,4929213,0
+DD.US,D,19960227,000000,8.01427,8.18424,8.00295,8.13239,6285301,0
+DD.US,D,19960228,000000,8.15774,8.39049,8.07977,8.27389,13310600,0
+DD.US,D,19960229,000000,8.2103,8.29885,8.2103,8.24899,7575312,0
+DD.US,D,19960301,000000,8.28521,8.31368,8.17295,8.1959,4975978,0
+DD.US,D,19960304,000000,8.1959,8.36318,8.1959,8.29885,5642512,0
+DD.US,D,19960305,000000,8.27389,8.29885,8.23687,8.29885,5475511,0
+DD.US,D,19960306,000000,8.29885,8.34988,8.22867,8.27389,6653445,0
+DD.US,D,19960307,000000,8.23687,8.27389,8.17295,8.27389,5288469,0
+DD.US,D,19960308,000000,8.2103,8.46842,8.13239,8.37606,12465938,0
+DD.US,D,19960311,000000,8.34988,8.73466,8.33742,8.67347,13543667,0
+DD.US,D,19960312,000000,8.60797,8.95534,8.59236,8.92808,10148663,0
+DD.US,D,19960313,000000,8.84031,8.90349,8.70972,8.85009,12212833,0
+DD.US,D,19960314,000000,8.92808,9.19939,8.92808,9.10971,13292046,0
+DD.US,D,19960315,000000,9.08126,9.14752,9.05786,9.1222,10574714,0
+DD.US,D,19960318,000000,9.1222,9.22317,9.04616,9.17402,10004662,0
+DD.US,D,19960319,000000,9.22317,9.25277,9.14752,9.19939,12037657,0
+DD.US,D,19960320,000000,9.17402,9.18768,8.99393,9.01653,9542990,0
+DD.US,D,19960321,000000,9.00597,9.05786,8.97015,8.98142,4328741,0
+DD.US,D,19960322,000000,9.00597,9.00597,8.86331,8.90349,3818825,0
+DD.US,D,19960325,000000,8.91635,9.03291,8.91635,8.99393,4967080,0
+DD.US,D,19960326,000000,8.99393,9.03291,8.95534,8.98142,5735301,0
+DD.US,D,19960327,000000,8.99393,8.99393,8.8766,8.8766,6147979,0
+DD.US,D,19960328,000000,8.8766,8.98142,8.84031,8.98142,13395958,0
+DD.US,D,19960329,000000,8.99393,9.08473,8.95221,9.01653,6624504,0
+DD.US,D,19960401,000000,8.91635,9.04616,8.91635,9.00597,6450819,0
+DD.US,D,19960402,000000,8.98142,9.08473,8.95221,9.03291,6217001,0
+DD.US,D,19960403,000000,9.01653,9.10971,9.00597,9.05786,7425375,0
+DD.US,D,19960404,000000,9.05786,9.17402,9.04616,9.1222,6191031,0
+DD.US,D,19960408,000000,9.03291,9.17402,9.03291,9.17402,6203644,0
+DD.US,D,19960409,000000,9.21338,9.31594,9.18768,9.27969,6424090,0
+DD.US,D,19960410,000000,9.2629,9.3557,9.22819,9.22819,6913231,0
+DD.US,D,19960411,000000,9.24107,9.24107,9.05786,9.1222,7230158,0
+DD.US,D,19960412,000000,9.1222,9.15063,9.05786,9.08473,3237659,0
+DD.US,D,19960415,000000,9.10971,9.24107,9.10971,9.24107,4523213,0
+DD.US,D,19960416,000000,9.24107,9.27969,9.17402,9.27969,3655534,0
+DD.US,D,19960417,000000,9.2629,9.27969,9.17402,9.22819,2886576,0
+DD.US,D,19960418,000000,9.22819,9.3292,9.22819,9.31594,5747917,0
+DD.US,D,19960419,000000,9.31594,9.31594,9.27969,9.30462,4152088,0
+DD.US,D,19960422,000000,9.3292,9.36974,9.25277,9.29175,4804528,0
+DD.US,D,19960423,000000,9.29175,9.29175,9.18768,9.22819,3870786,0
+DD.US,D,19960424,000000,9.24107,9.24107,9.08473,9.10971,5211274,0
+DD.US,D,19960425,000000,9.08473,9.08473,8.99393,9.04616,12268507,0
+DD.US,D,19960426,000000,9.03291,9.10971,9.03291,9.07028,5056143,0
+DD.US,D,19960429,000000,9.08473,9.22819,9.07028,9.1222,7078008,0
+DD.US,D,19960430,000000,9.09726,9.21338,9.09726,9.21338,4425977,0
+DD.US,D,19960501,000000,9.19939,9.30462,9.19939,9.29175,4903238,0
+DD.US,D,19960502,000000,9.22819,9.48427,9.21338,9.31594,11807566,0
+DD.US,D,19960503,000000,9.31594,9.52724,9.25277,9.52724,10383950,0
+DD.US,D,19960506,000000,9.52724,9.59123,9.49839,9.51089,6526525,0
+DD.US,D,19960507,000000,9.49839,9.51089,9.40909,9.43365,5940893,0
+DD.US,D,19960508,000000,9.36974,9.42159,9.19939,9.42159,9336639,0
+DD.US,D,19960509,000000,9.38101,9.45859,9.3292,9.3557,5750134,0
+DD.US,D,19960510,000000,9.38101,9.38101,9.13579,9.13579,6031449,0
+DD.US,D,19960513,000000,9.13579,9.17402,9.05786,9.10971,7021592,0
+DD.US,D,19960514,000000,9.07028,9.10971,8.97015,9.01653,8791840,0
+DD.US,D,19960515,000000,9.01653,9.05786,8.69298,8.7222,19362835,0
+DD.US,D,19960516,000000,8.70972,8.82591,8.70972,8.81149,9366339,0
+DD.US,D,19960517,000000,8.84031,8.91635,8.84031,8.84031,5642512,0
+DD.US,D,19960520,000000,8.8766,8.97015,8.8766,8.92808,7593859,0
+DD.US,D,19960521,000000,8.95221,9.09726,8.92808,9.05786,6490145,0
+DD.US,D,19960522,000000,9.03291,9.04616,8.95221,8.97015,9839144,0
+DD.US,D,19960523,000000,8.91635,8.92808,8.79743,8.86331,5673687,0
+DD.US,D,19960524,000000,8.84031,8.90349,8.84031,8.8766,4642711,0
+DD.US,D,19960528,000000,8.85009,8.92808,8.84031,8.8766,3712694,0
+DD.US,D,19960529,000000,8.88904,8.94095,8.75921,8.77521,3996220,0
+DD.US,D,19960530,000000,8.81149,8.81149,8.73466,8.75921,4699127,0
+DD.US,D,19960531,000000,8.75921,8.75921,8.63025,8.6688,4532857,0
+DD.US,D,19960603,000000,8.61617,8.65748,8.57795,8.61617,4155810,0
+DD.US,D,19960604,000000,8.63025,8.69298,8.6041,8.63025,4503907,0
+DD.US,D,19960605,000000,8.61617,8.63025,8.56588,8.6041,4729558,0
+DD.US,D,19960606,000000,8.63025,8.63025,8.48716,8.48716,3945014,0
+DD.US,D,19960607,000000,8.38384,8.51174,8.35887,8.51174,5835497,0
+DD.US,D,19960610,000000,8.55224,8.55224,8.35887,8.39789,5313697,0
+DD.US,D,19960611,000000,8.42474,8.43528,8.35887,8.39789,7964253,0
+DD.US,D,19960612,000000,8.43528,8.63025,8.43528,8.53901,6389956,0
+DD.US,D,19960613,000000,8.51174,8.56588,8.49959,8.55224,6079695,0
+DD.US,D,19960614,000000,8.56588,8.61617,8.46336,8.46336,6634883,0
+DD.US,D,19960617,000000,8.47664,8.47664,8.35887,8.39789,4347308,0
+DD.US,D,19960618,000000,8.38384,8.42474,8.31755,8.33314,4573687,0
+DD.US,D,19960619,000000,8.31755,8.38384,8.24114,8.24114,4415590,0
+DD.US,D,19960620,000000,8.28129,8.30666,8.26962,8.26962,4880978,0
+DD.US,D,19960621,000000,8.29415,8.31755,8.28129,8.28129,7013434,0
+DD.US,D,19960624,000000,8.33314,8.41072,8.31755,8.35887,3948716,0
+DD.US,D,19960625,000000,8.37254,8.42474,8.3468,8.35887,4747373,0
+DD.US,D,19960626,000000,8.32884,8.3468,8.08367,8.09457,3701543,0
+DD.US,D,19960627,000000,8.12382,8.12382,7.97954,8.01891,3893800,0
+DD.US,D,19960628,000000,8.04387,8.09457,7.95346,7.95346,6248930,0
+DD.US,D,19960701,000000,7.96594,8.21427,7.95346,8.18696,5589072,0
+DD.US,D,19960702,000000,8.22867,8.25323,8.13588,8.17643,2525844,0
+DD.US,D,19960703,000000,8.16239,8.24114,8.13588,8.18696,1781376,0
+DD.US,D,19960705,000000,8.13588,8.18696,8.01891,8.03106,1900127,0
+DD.US,D,19960708,000000,8.05911,8.13588,8.04387,8.07118,3226523,0
+DD.US,D,19960709,000000,8.12382,8.21427,8.10863,8.18696,4807496,0
+DD.US,D,19960710,000000,8.17643,8.25323,8.14876,8.24114,6684622,0
+DD.US,D,19960711,000000,8.35887,8.37254,8.24114,8.29415,4299052,0
+DD.US,D,19960712,000000,8.28129,8.29415,8.17643,8.22867,4319104,0
+DD.US,D,19960715,000000,8.21427,8.24114,7.97954,7.97954,5927541,0
+DD.US,D,19960716,000000,7.92808,8.01891,7.63844,7.97954,12394678,0
+DD.US,D,19960717,000000,7.99126,7.99126,7.68016,7.78428,9037530,0
+DD.US,D,19960718,000000,7.79632,7.82087,7.69189,7.69189,8701289,0
+DD.US,D,19960719,000000,7.68016,7.69189,7.60886,7.60886,4938871,0
+DD.US,D,19960722,000000,7.62519,7.62519,7.40498,7.49424,6458235,0
+DD.US,D,19960723,000000,7.52308,7.56247,7.42951,7.44157,5666265,0
+DD.US,D,19960724,000000,7.33985,7.49424,7.29852,7.38782,6665321,0
+DD.US,D,19960725,000000,7.54532,7.5745,7.48018,7.52308,6746964,0
+DD.US,D,19960726,000000,7.53277,7.73358,7.53277,7.71484,7547100,0
+DD.US,D,19960729,000000,7.70279,7.75698,7.5885,7.71484,8032525,0
+DD.US,D,19960730,000000,7.74331,7.84937,7.71484,7.83803,4364372,0
+DD.US,D,19960731,000000,7.80766,7.82087,7.73358,7.76983,4240425,0
+DD.US,D,19960801,000000,7.82087,7.84937,7.71484,7.83803,6121250,0
+DD.US,D,19960802,000000,7.88482,7.91328,7.76983,7.87354,4810456,0
+DD.US,D,19960805,000000,7.87354,8.00607,7.84937,7.96594,4993055,0
+DD.US,D,19960806,000000,7.96594,8.08367,7.95346,8.05911,6804123,0
+DD.US,D,19960807,000000,8.05911,8.17643,8.05911,8.10863,6240018,0
+DD.US,D,19960808,000000,8.08367,8.12382,8.05911,8.08367,4696156,0
+DD.US,D,19960809,000000,8.07118,8.13588,8.07118,8.09457,2430105,0
+DD.US,D,19960812,000000,8.13588,8.17643,8.10863,8.17643,5432452,0
+DD.US,D,19960813,000000,8.17643,8.18696,8.12382,8.13588,4540279,0
+DD.US,D,19960814,000000,8.10863,8.16239,8.10863,8.14876,2778200,0
+DD.US,D,19960815,000000,8.13588,8.29415,8.10863,8.2661,4840899,0
+DD.US,D,19960816,000000,8.28129,8.32884,8.25323,8.2661,3683004,0
+DD.US,D,19960819,000000,8.25323,8.30666,8.24114,8.30666,2297979,0
+DD.US,D,19960820,000000,8.31755,8.38384,8.30666,8.3468,3838862,0
+DD.US,D,19960821,000000,8.32884,8.3468,8.29415,8.3468,1929824,0
+DD.US,D,19960822,000000,8.3468,8.42474,8.3468,8.39789,2462009,0
+DD.US,D,19960823,000000,8.3468,8.38384,8.32884,8.35887,3789139,0
+DD.US,D,19960826,000000,8.32884,8.37254,8.2661,8.28129,1857828,0
+DD.US,D,19960827,000000,8.2661,8.29415,8.24114,8.29415,4152088,0
+DD.US,D,19960828,000000,8.29415,8.31755,8.2661,8.28129,1416191,0
+DD.US,D,19960829,000000,8.28129,8.31755,8.2661,8.30666,2176995,0
+DD.US,D,19960830,000000,8.32884,8.35887,8.31755,8.3468,1819971,0
+DD.US,D,19960903,000000,8.2661,8.35887,8.22867,8.31755,3851490,0
+DD.US,D,19960904,000000,8.29415,8.3468,8.29415,8.30666,4069695,0
+DD.US,D,19960905,000000,8.25323,8.2661,8.21427,8.22867,3616933,0
+DD.US,D,19960906,000000,8.24114,8.34988,8.24114,8.31755,3785424,0
+DD.US,D,19960909,000000,8.37254,8.46336,8.35887,8.37254,7925646,0
+DD.US,D,19960910,000000,8.38384,8.43528,8.35887,8.42474,4175100,0
+DD.US,D,19960911,000000,8.39789,8.45126,8.38384,8.39789,4033340,0
+DD.US,D,19960912,000000,8.41072,8.42474,8.38384,8.41072,3323013,0
+DD.US,D,19960913,000000,8.43528,8.48716,8.42474,8.45126,4945548,0
+DD.US,D,19960916,000000,8.46336,8.46336,8.42474,8.43528,3234686,0
+DD.US,D,19960917,000000,8.45126,8.57096,8.39789,8.53901,3378680,0
+DD.US,D,19960918,000000,8.53901,8.63409,8.48716,8.6041,4313899,0
+DD.US,D,19960919,000000,8.58264,8.59236,8.50354,8.58264,3953910,0
+DD.US,D,19960920,000000,8.59236,8.64585,8.58264,8.6041,4868357,0
+DD.US,D,19960923,000000,8.57096,8.57096,8.50354,8.51558,2184415,0
+DD.US,D,19960924,000000,8.50354,8.65748,8.50354,8.59236,3559780,0
+DD.US,D,19960925,000000,8.57096,8.59236,8.47664,8.57096,4189947,0
+DD.US,D,19960926,000000,8.55224,8.58264,8.48716,8.58264,6817478,0
+DD.US,D,19960927,000000,8.57096,8.60797,8.53901,8.53901,4350279,0
+DD.US,D,19960930,000000,8.46336,8.53901,8.44742,8.47664,4064518,0
+DD.US,D,19961001,000000,8.48716,8.53901,8.46336,8.47664,3697839,0
+DD.US,D,19961002,000000,8.51558,8.57096,8.48716,8.53901,3145613,0
+DD.US,D,19961003,000000,8.52883,8.58264,8.51558,8.55224,3124833,0
+DD.US,D,19961004,000000,8.55224,8.55224,8.48716,8.49959,4458642,0
+DD.US,D,19961007,000000,8.55224,8.55224,8.44742,8.48716,5497040,0
+DD.US,D,19961008,000000,8.48716,8.55224,8.47664,8.51558,2337311,0
+DD.US,D,19961009,000000,8.49959,8.51558,8.43528,8.47664,3806225,0
+DD.US,D,19961010,000000,8.46336,8.47664,8.39356,8.41072,1647774,0
+DD.US,D,19961011,000000,8.41072,8.42474,8.30273,8.34214,3941289,0
+DD.US,D,19961014,000000,8.34214,8.355,8.24899,8.2661,3097364,0
+DD.US,D,19961015,000000,8.2661,8.32884,8.2661,8.28988,3823275,0
+DD.US,D,19961016,000000,8.28988,8.37254,8.2661,8.37254,3069907,0
+DD.US,D,19961017,000000,8.37254,8.42474,8.31755,8.38384,5167474,0
+DD.US,D,19961018,000000,8.39356,8.41072,8.28988,8.31755,5385702,0
+DD.US,D,19961021,000000,8.2661,8.28988,8.23687,8.2661,3657022,0
+DD.US,D,19961022,000000,8.27741,8.28988,8.18424,8.1959,4111269,0
+DD.US,D,19961023,000000,8.18424,8.23687,8.15774,8.23687,2513217,0
+DD.US,D,19961024,000000,8.24899,8.42474,8.24899,8.30273,4650878,0
+DD.US,D,19961025,000000,8.30273,8.31755,8.24899,8.27741,3281443,0
+DD.US,D,19961028,000000,8.27741,8.355,8.24899,8.2661,3429896,0
+DD.US,D,19961029,000000,8.2661,8.28988,8.21427,8.2661,2921463,0
+DD.US,D,19961030,000000,8.24899,8.28988,8.17295,8.1959,3850002,0
+DD.US,D,19961031,000000,8.2248,8.23687,8.18424,8.21427,4439344,0
+DD.US,D,19961101,000000,8.23687,8.30273,8.2248,8.27741,3721592,0
+DD.US,D,19961104,000000,8.27741,8.31755,8.23687,8.28988,3242107,0
+DD.US,D,19961105,000000,8.28988,8.38384,8.27741,8.34214,3355680,0
+DD.US,D,19961106,000000,8.31755,8.46336,8.31755,8.42474,4558845,0
+DD.US,D,19961107,000000,8.43528,8.49959,8.42474,8.46336,3372743,0
+DD.US,D,19961108,000000,8.49959,8.49959,8.44742,8.47664,2418970,0
+DD.US,D,19961111,000000,8.47664,8.47664,8.44742,8.46336,2539203,0
+DD.US,D,19961112,000000,8.46336,8.6618,8.43528,8.6618,6932525,0
+DD.US,D,19961113,000000,8.75067,8.8945,8.68639,8.87151,9684019,0
+DD.US,D,19961114,000000,8.87151,9.02896,8.87151,8.94913,5379014,0
+DD.US,D,19961115,000000,8.97641,9.05786,8.88442,8.88442,7636920,0
+DD.US,D,19961118,000000,8.88442,8.93662,8.85824,8.88442,3202770,0
+DD.US,D,19961119,000000,8.87151,8.8945,8.73855,8.82088,2721058,0
+DD.US,D,19961120,000000,8.82088,8.85824,8.77836,8.79005,2643117,0
+DD.US,D,19961121,000000,8.79005,8.8068,8.72573,8.73855,3888591,0
+DD.US,D,19961122,000000,8.72573,8.73855,8.6618,8.714,4040013,0
+DD.US,D,19961125,000000,8.69803,8.92418,8.67347,8.8945,5084352,0
+DD.US,D,19961126,000000,8.87151,8.91245,8.79005,8.84229,6990426,0
+DD.US,D,19961127,000000,8.85824,8.88442,8.84229,8.87151,2520659,0
+DD.US,D,19961129,000000,8.85824,8.87151,8.84229,8.84229,2234891,0
+DD.US,D,19961202,000000,8.82088,8.88442,8.69803,8.87151,3012006,0
+DD.US,D,19961203,000000,8.8945,8.94913,8.73855,8.75067,5389413,0
+DD.US,D,19961204,000000,8.73855,8.75067,8.69803,8.714,4031109,0
+DD.US,D,19961205,000000,8.69803,8.73855,8.68639,8.69803,4194401,0
+DD.US,D,19961206,000000,8.60797,8.68639,8.55224,8.63409,3111472,0
+DD.US,D,19961209,000000,8.64585,8.64585,8.60797,8.63409,3695615,0
+DD.US,D,19961210,000000,8.6618,8.69803,8.60797,8.69803,2845751,0
+DD.US,D,19961211,000000,8.60797,8.6618,8.55224,8.58264,6548794,0
+DD.US,D,19961212,000000,8.58264,8.63409,8.51558,8.51558,6055944,0
+DD.US,D,19961213,000000,8.51558,8.51558,8.38384,8.39356,6646760,0
+DD.US,D,19961216,000000,8.39356,8.48716,8.34214,8.355,7156686,0
+DD.US,D,19961217,000000,8.24899,8.38384,8.24899,8.32884,6346158,0
+DD.US,D,19961218,000000,8.31755,8.355,8.24899,8.28988,3723829,0
+DD.US,D,19961219,000000,8.32884,8.355,8.2661,8.31755,5929014,0
+DD.US,D,19961220,000000,8.47664,8.47664,8.355,8.43528,8175787,0
+DD.US,D,19961223,000000,8.34214,8.38384,8.31755,8.34214,3014978,0
+DD.US,D,19961224,000000,8.32884,8.355,8.27741,8.32884,1192033,0
+DD.US,D,19961226,000000,8.32884,8.39356,8.27741,8.38384,17022553,0
+DD.US,D,19961227,000000,8.41072,8.47664,8.39356,8.42474,3140426,0
+DD.US,D,19961230,000000,8.42474,8.55728,8.42474,8.45126,3359382,0
+DD.US,D,19961231,000000,8.46336,8.57096,8.355,8.355,3674088,0
+DD.US,D,19970102,000000,8.32884,8.43528,8.30273,8.39356,5293669,0
+DD.US,D,19970103,000000,8.39356,8.54405,8.38384,8.54405,4374766,0
+DD.US,D,19970106,000000,8.58264,8.73039,8.57096,8.67819,5753850,0
+DD.US,D,19970107,000000,8.6618,8.714,8.62046,8.70197,5148184,0
+DD.US,D,19970108,000000,8.73039,8.74251,8.65087,8.68941,3521191,0
+DD.US,D,19970109,000000,8.67819,8.74251,8.65087,8.714,5796156,0
+DD.US,D,19970110,000000,8.65087,8.82591,8.62046,8.82591,3990279,0
+DD.US,D,19970113,000000,8.83488,8.88904,8.77137,8.84614,5714516,0
+DD.US,D,19970114,000000,8.8766,8.94402,8.83488,8.8766,3943526,0
+DD.US,D,19970115,000000,8.84614,8.86331,8.73039,8.78225,6653445,0
+DD.US,D,19970116,000000,8.81149,8.86331,8.63843,8.70197,8181717,0
+DD.US,D,19970117,000000,8.714,8.83488,8.70197,8.83488,6919172,0
+DD.US,D,19970120,000000,8.83488,8.84614,8.74251,8.74251,2369983,0
+DD.US,D,19970121,000000,8.68941,8.714,8.65087,8.68941,4158039,0
+DD.US,D,19970122,000000,8.6618,8.74251,8.63843,8.65087,5571997,0
+DD.US,D,19970123,000000,8.65087,8.67819,8.47664,8.50354,6715052,0
+DD.US,D,19970124,000000,8.50354,8.51558,8.42474,8.43528,4912149,0
+DD.US,D,19970127,000000,8.42474,8.48716,8.42474,8.45126,3228001,0
+DD.US,D,19970128,000000,8.47664,8.48716,8.37254,8.38384,4216666,0
+DD.US,D,19970129,000000,8.39356,8.41072,8.37254,8.39356,5233538,0
+DD.US,D,19970130,000000,8.45126,8.54405,8.27741,8.38384,13220793,0
+DD.US,D,19970131,000000,8.28988,8.28988,8.07467,8.22128,22820936,0
+DD.US,D,19970203,000000,8.23687,8.32884,8.18424,8.31755,8927674,0
+DD.US,D,19970204,000000,8.31755,8.37254,8.28988,8.355,6620038,0
+DD.US,D,19970205,000000,8.39356,8.43528,8.26261,8.28988,11743736,0
+DD.US,D,19970206,000000,8.27741,8.37254,8.24899,8.355,6770720,0
+DD.US,D,19970207,000000,8.38384,8.46336,8.37254,8.43528,7374898,0
+DD.US,D,19970210,000000,8.46336,8.51558,8.45126,8.45126,9416067,0
+DD.US,D,19970211,000000,8.46336,8.47664,8.39356,8.43528,5794665,0
+DD.US,D,19970212,000000,8.46336,8.59553,8.45126,8.59553,5381249,0
+DD.US,D,19970213,000000,8.60797,8.60797,8.55728,8.57096,5367140,0
+DD.US,D,19970214,000000,8.50354,8.65087,8.48716,8.59553,5451760,0
+DD.US,D,19970218,000000,8.63843,8.6618,8.57096,8.60797,4453437,0
+DD.US,D,19970219,000000,8.58264,8.62046,8.52883,8.57096,4466801,0
+DD.US,D,19970220,000000,8.55728,8.60797,8.37254,8.47664,5237244,0
+DD.US,D,19970221,000000,8.48716,8.55728,8.45126,8.45126,5384955,0
+DD.US,D,19970224,000000,8.43528,8.63843,8.43528,8.60797,4140219,0
+DD.US,D,19970225,000000,8.60797,8.62046,8.52883,8.58264,4264920,0
+DD.US,D,19970226,000000,8.59553,8.77137,8.58264,8.68941,7530032,0
+DD.US,D,19970227,000000,8.68941,8.81149,8.67819,8.67819,5366399,0
+DD.US,D,19970228,000000,8.63843,8.714,8.58264,8.63843,7029756,0
+DD.US,D,19970303,000000,8.57096,8.74251,8.54405,8.73039,4175100,0
+DD.US,D,19970304,000000,8.75533,8.77137,8.70197,8.70197,5114783,0
+DD.US,D,19970305,000000,8.714,8.73039,8.62046,8.67819,4594468,0
+DD.US,D,19970306,000000,8.67819,8.68941,8.65087,8.67819,6850879,0
+DD.US,D,19970307,000000,8.65087,8.8766,8.65087,8.83488,7200474,0
+DD.US,D,19970310,000000,8.79355,8.92808,8.79355,8.8766,3570924,0
+DD.US,D,19970311,000000,8.84614,9.02,8.84614,8.94402,8313843,0
+DD.US,D,19970312,000000,8.92808,9.03794,8.91635,9.00876,6005468,0
+DD.US,D,19970313,000000,8.94402,9.02,8.88904,8.91635,4402233,0
+DD.US,D,19970314,000000,8.92808,9.00876,8.8766,8.8766,4667211,0
+DD.US,D,19970317,000000,8.83488,8.95534,8.78225,8.95534,3130773,0
+DD.US,D,19970318,000000,8.92808,8.98142,8.81149,8.83488,3008293,0
+DD.US,D,19970319,000000,8.81149,8.88904,8.81149,8.8766,3578348,0
+DD.US,D,19970320,000000,8.84614,8.8766,8.79355,8.82591,3737925,0
+DD.US,D,19970321,000000,8.88904,8.88904,8.83488,8.83488,4551421,0
+DD.US,D,19970324,000000,8.84614,8.91635,8.83488,8.88904,3288867,0
+DD.US,D,19970325,000000,8.88904,8.95534,8.84614,8.86331,4247838,0
+DD.US,D,19970326,000000,8.79355,8.84614,8.78225,8.8068,3098867,0
+DD.US,D,19970327,000000,8.82591,8.82591,8.55224,8.63409,4998991,0
+DD.US,D,19970331,000000,8.62046,8.8068,8.58264,8.59236,6259313,0
+DD.US,D,19970401,000000,8.59236,8.62046,8.51174,8.60797,4618221,0
+DD.US,D,19970402,000000,8.58264,8.70197,8.58264,8.59236,3613960,0
+DD.US,D,19970403,000000,8.58264,8.64585,8.44742,8.49959,5675172,0
+DD.US,D,19970404,000000,8.44742,8.52883,8.43143,8.51174,6387732,0
+DD.US,D,19970407,000000,8.51174,8.59236,8.49959,8.55224,5963898,0
+DD.US,D,19970408,000000,8.53901,8.64585,8.52883,8.60797,5338938,0
+DD.US,D,19970409,000000,8.59236,8.64585,8.58264,8.59236,3049860,0
+DD.US,D,19970410,000000,8.58264,8.74251,8.58264,8.67347,3472947,0
+DD.US,D,19970411,000000,8.62046,8.67347,8.49959,8.51174,4490555,0
+DD.US,D,19970414,000000,8.49959,8.52883,8.40569,8.45944,4097165,0
+DD.US,D,19970415,000000,8.51174,8.70197,8.47157,8.67347,6623004,0
+DD.US,D,19970416,000000,8.64585,8.64585,8.55224,8.63409,3095145,0
+DD.US,D,19970417,000000,8.60797,8.62046,8.55224,8.57096,2362556,0
+DD.US,D,19970418,000000,8.57096,8.70197,8.57096,8.6618,3705272,0
+DD.US,D,19970421,000000,8.70197,8.714,8.51174,8.59236,2275708,0
+DD.US,D,19970422,000000,8.59236,8.72573,8.59236,8.6618,2718080,0
+DD.US,D,19970423,000000,8.68639,8.714,8.57096,8.58264,3190896,0
+DD.US,D,19970424,000000,8.67347,8.84614,8.67347,8.8068,6625230,0
+DD.US,D,19970425,000000,8.78225,8.79355,8.59236,8.6618,4022202,0
+DD.US,D,19970428,000000,8.62046,8.94402,8.62046,8.94402,7029023,0
+DD.US,D,19970429,000000,8.98534,8.99782,8.8766,8.97015,7092847,0
+DD.US,D,19970430,000000,8.97015,9.13156,8.95534,9.10539,8472676,0
+DD.US,D,19970501,000000,9.11751,9.19939,9.02473,9.14752,6643803,0
+DD.US,D,19970502,000000,9.08866,9.17051,9.03794,9.11751,4405953,0
+DD.US,D,19970505,000000,9.10539,9.45431,9.08866,9.4419,5683339,0
+DD.US,D,19970506,000000,9.38534,9.46603,9.36075,9.45431,4788195,0
+DD.US,D,19970507,000000,9.4419,9.45431,9.32022,9.33348,5294410,0
+DD.US,D,19970508,000000,9.30814,9.57478,9.26686,9.46603,6085630,0
+DD.US,D,19970509,000000,9.52247,9.53579,9.34868,9.45431,4450472,0
+DD.US,D,19970512,000000,9.4419,9.56274,9.4419,9.54787,6910268,0
+DD.US,D,19970513,000000,9.49328,9.50584,9.37247,9.45431,7913772,0
+DD.US,D,19970514,000000,9.48126,9.56274,9.42473,9.54787,5281781,0
+DD.US,D,19970515,000000,9.64213,9.69558,9.33348,9.42473,8653038,0
+DD.US,D,19970516,000000,9.42473,9.53579,9.40092,9.40092,11258311,0
+DD.US,D,19970519,000000,9.29175,9.30814,9.22819,9.29175,6148721,0
+DD.US,D,19970520,000000,9.25277,9.25277,9.11751,9.21103,9823556,0
+DD.US,D,19970521,000000,9.22819,9.22819,9.07771,9.11751,6817478,0
+DD.US,D,19970522,000000,9.10539,9.13156,9.04967,9.07771,4859453,0
+DD.US,D,19970523,000000,9.07771,9.13156,9.03794,9.10539,4264920,0
+DD.US,D,19970527,000000,9.13156,9.13156,8.95534,9.03794,8087458,0
+DD.US,D,19970528,000000,8.98534,9.04967,8.95534,8.95534,5589072,0
+DD.US,D,19970529,000000,8.97015,8.99782,8.94402,8.97015,3526385,0
+DD.US,D,19970530,000000,8.92808,8.98534,8.91635,8.97015,2784887,0
+DD.US,D,19970602,000000,9.00876,9.03794,8.98534,9.00876,2686169,0
+DD.US,D,19970603,000000,8.98534,9.14752,8.98534,9.04967,5479223,0
+DD.US,D,19970604,000000,9.07771,9.07771,8.95534,8.97015,2760388,0
+DD.US,D,19970605,000000,8.97015,9.10539,8.97015,9.04967,6106414,0
+DD.US,D,19970606,000000,8.99782,9.07771,8.97015,9.07771,6228880,0
+DD.US,D,19970609,000000,9.08866,9.18768,9.07771,9.17051,6495345,0
+DD.US,D,19970610,000000,9.19939,9.38534,9.18768,9.37247,6934755,0
+DD.US,D,19970611,000000,9.36075,9.40092,9.29175,9.38534,5717476,0
+DD.US,D,19970612,000000,9.38534,9.57478,9.34868,9.57478,5646973,0
+DD.US,D,19970613,000000,9.57478,9.66962,9.52247,9.57478,4883193,0
+DD.US,D,19970616,000000,9.49328,9.57478,9.42473,9.45431,3451423,0
+DD.US,D,19970617,000000,9.42473,9.6165,9.37247,9.54787,4342852,0
+DD.US,D,19970618,000000,9.49328,9.56274,9.49328,9.53579,5183068,0
+DD.US,D,19970619,000000,9.52247,9.62859,9.52247,9.54787,3583527,0
+DD.US,D,19970620,000000,9.53579,9.54787,9.49328,9.50584,8131243,0
+DD.US,D,19970623,000000,9.48126,9.56274,9.4419,9.4419,6088598,0
+DD.US,D,19970624,000000,9.48126,9.6165,9.36466,9.6165,4450472,0
+DD.US,D,19970625,000000,9.60438,9.70725,9.5315,9.58148,7234627,0
+DD.US,D,19970626,000000,9.58607,9.71229,9.5182,9.58607,4245619,0
+DD.US,D,19970627,000000,9.56274,9.62859,9.55452,9.56542,3046158,0
+DD.US,D,19970630,000000,9.56542,9.57478,9.43833,9.43833,5035352,0
+DD.US,D,19970701,000000,9.45431,9.5182,9.44611,9.49328,3118889,0
+DD.US,D,19970702,000000,9.50584,9.54397,9.45431,9.52724,2822736,0
+DD.US,D,19970703,000000,9.54787,9.60795,9.52724,9.56274,1829624,0
+DD.US,D,19970707,000000,9.53579,9.66488,9.53579,9.62859,2750003,0
+DD.US,D,19970708,000000,9.62859,9.79153,9.6165,9.76667,4739203,0
+DD.US,D,19970709,000000,9.79153,10.0445,9.70351,9.73143,7413504,0
+DD.US,D,19970710,000000,9.73578,9.98322,9.73578,9.90284,3741639,0
+DD.US,D,19970711,000000,9.90284,9.98759,9.81918,9.8372,2539942,0
+DD.US,D,19970714,000000,9.81918,9.88665,9.75398,9.77388,1538669,0
+DD.US,D,19970715,000000,9.74481,9.8664,9.71229,9.85389,3282930,0
+DD.US,D,19970716,000000,9.91391,10.1046,9.87426,10.0528,3423947,0
+DD.US,D,19970717,000000,10.0528,10.0565,9.92162,9.94387,3914575,0
+DD.US,D,19970718,000000,9.92548,9.92548,9.74481,9.77388,5938676,0
+DD.US,D,19970721,000000,9.7252,9.80566,9.70351,9.73578,3695615,0
+DD.US,D,19970722,000000,9.77671,9.88665,9.70351,9.87426,3671122,0
+DD.US,D,19970723,000000,9.88665,9.88665,9.79607,9.85389,2777464,0
+DD.US,D,19970724,000000,9.95626,9.98322,9.60438,9.81447,7099526,0
+DD.US,D,19970725,000000,9.8372,9.8372,9.76667,9.77388,6090827,0
+DD.US,D,19970728,000000,9.79153,9.8273,9.73578,9.81447,3528616,0
+DD.US,D,19970729,000000,9.8372,10.0528,9.79607,10.0076,7334074,0
+DD.US,D,19970730,000000,10.0076,10.2208,9.99625,10.1728,4544001,0
+DD.US,D,19970731,000000,10.1728,10.4035,10.1533,10.3229,6313500,0
+DD.US,D,19970801,000000,10.3139,10.342,10.1462,10.2208,3821799,0
+DD.US,D,19970804,000000,10.1654,10.2423,10.1462,10.1982,1881568,0
+DD.US,D,19970805,000000,10.1654,10.3229,10.1533,10.262,2640884,0
+DD.US,D,19970806,000000,10.2662,10.4114,10.2423,10.3638,2483538,0
+DD.US,D,19970807,000000,10.3677,10.3837,10.234,10.262,3845552,0
+DD.US,D,19970808,000000,10.2467,10.2547,10.0565,10.1159,4978200,0
+DD.US,D,19970811,000000,10.1327,10.3343,10.112,10.3139,3667421,0
+DD.US,D,19970812,000000,10.3139,10.3471,10.2547,10.262,4708028,0
+DD.US,D,19970813,000000,10.3547,10.3547,10.2125,10.2735,4666470,0
+DD.US,D,19970814,000000,10.3229,10.3547,10.2735,10.3033,3961339,0
+DD.US,D,19970815,000000,10.2208,10.2257,9.99625,9.99625,4542518,0
+DD.US,D,19970818,000000,9.9477,9.98322,9.66962,9.66962,4947777,0
+DD.US,D,19970819,000000,9.6165,9.85743,9.6165,9.85743,9004131,0
+DD.US,D,19970820,000000,9.85389,9.99625,9.77671,9.98759,4597441,0
+DD.US,D,19970821,000000,9.89424,9.94387,9.75398,9.8273,3403184,0
+DD.US,D,19970822,000000,9.75398,9.77388,9.54787,9.75838,3197567,0
+DD.US,D,19970825,000000,9.73143,9.77671,9.66962,9.70351,3792850,0
+DD.US,D,19970826,000000,9.66962,9.73143,9.63444,9.66488,3006067,0
+DD.US,D,19970827,000000,9.64213,9.74481,9.56542,9.69558,2725506,0
+DD.US,D,19970828,000000,9.65582,9.77671,9.60438,9.66488,3133736,0
+DD.US,D,19970829,000000,9.65582,9.69558,9.6165,9.6165,2593391,0
+DD.US,D,19970902,000000,9.6165,9.75838,9.6165,9.75838,4066734,0
+DD.US,D,19970903,000000,9.75838,9.80566,9.64213,9.66962,4350279,0
+DD.US,D,19970904,000000,9.66962,9.68862,9.45859,9.49328,3047638,0
+DD.US,D,19970905,000000,9.50584,9.51365,9.30462,9.37712,10097434,0
+DD.US,D,19970908,000000,9.43365,9.68862,9.43365,9.60795,4872812,0
+DD.US,D,19970909,000000,9.69558,9.77671,9.63444,9.68468,6123487,0
+DD.US,D,19970910,000000,9.65582,9.71745,9.60438,9.62427,3341567,0
+DD.US,D,19970911,000000,9.54787,9.62427,9.47777,9.54787,4379214,0
+DD.US,D,19970912,000000,9.62427,9.66962,9.43365,9.63444,3354929,0
+DD.US,D,19970915,000000,9.6165,9.7252,9.6165,9.65582,3444738,0
+DD.US,D,19970916,000000,9.7252,9.81447,9.66488,9.78421,4963353,0
+DD.US,D,19970917,000000,9.77671,9.81918,9.70351,9.77671,4349535,0
+DD.US,D,19970918,000000,9.85743,10.2662,9.83406,10.2662,9097650,0
+DD.US,D,19970919,000000,10.2423,10.2547,9.94387,10.0355,13078285,0
+DD.US,D,19970922,000000,10.0445,10.0445,9.91391,9.93507,3202031,0
+DD.US,D,19970923,000000,9.80566,9.88223,9.71745,9.85743,5294410,0
+DD.US,D,19970924,000000,9.88223,9.95626,9.81918,9.84563,5191238,0
+DD.US,D,19970925,000000,9.83406,9.96332,9.79153,9.88223,5340424,0
+DD.US,D,19970926,000000,9.88665,9.9676,9.8664,9.92162,4012556,0
+DD.US,D,19970929,000000,9.88665,9.99207,9.83406,9.97526,2782661,0
+DD.US,D,19970930,000000,9.97526,10.0227,9.8972,9.9477,2248253,0
+DD.US,D,19971001,000000,9.92162,10.011,9.8972,9.99207,3752772,0
+DD.US,D,19971002,000000,9.98322,10.2025,9.97526,10.1602,3010528,0
+DD.US,D,19971003,000000,10.2784,10.2784,10.1728,10.2025,4922538,0
+DD.US,D,19971006,000000,10.209,10.252,10.1935,10.209,2456076,0
+DD.US,D,19971007,000000,10.1935,10.2169,10.1498,10.1498,3461812,0
+DD.US,D,19971008,000000,10.1197,10.1245,9.99207,10.0918,3890827,0
+DD.US,D,19971009,000000,10.0227,10.0803,9.92162,10.0317,4220383,0
+DD.US,D,19971010,000000,9.9477,9.9676,9.88665,9.91391,3900475,0
+DD.US,D,19971013,000000,9.94387,9.99625,9.8972,9.9064,1336033,0
+DD.US,D,19971014,000000,9.91391,9.91391,9.77075,9.83406,4752570,0
+DD.US,D,19971015,000000,9.72104,9.85389,9.72104,9.81918,4849064,0
+DD.US,D,19971016,000000,9.84563,10.011,9.80939,9.93507,5065042,0
+DD.US,D,19971017,000000,9.94387,9.98322,9.8273,9.87426,4195886,0
+DD.US,D,19971020,000000,9.87426,9.91391,9.83406,9.9064,1846690,0
+DD.US,D,19971021,000000,9.91391,10.2296,9.91391,10.2025,4590020,0
+DD.US,D,19971022,000000,10.1602,10.4083,10.1327,10.3677,5745683,0
+DD.US,D,19971023,000000,10.2025,10.2296,10.011,10.209,6418901,0
+DD.US,D,19971024,000000,10.209,10.2987,10.0725,10.1001,6713565,0
+DD.US,D,19971027,000000,10.0355,10.112,9.4504,9.46253,5364913,0
+DD.US,D,19971028,000000,9.3249,9.88665,9.29564,9.87426,7323689,0
+DD.US,D,19971029,000000,9.84563,10.0227,9.80566,9.89424,6124978,0
+DD.US,D,19971030,000000,9.78421,9.92162,9.77075,9.87849,6456009,0
+DD.US,D,19971031,000000,9.97526,9.97526,9.8372,9.94387,5049464,0
+DD.US,D,19971103,000000,10.0528,10.1728,10.011,10.1728,3355680,0
+DD.US,D,19971104,000000,10.1602,10.2296,9.99207,10.1327,3500403,0
+DD.US,D,19971105,000000,10.1046,10.209,9.98322,10.011,4137249,0
+DD.US,D,19971106,000000,10.011,10.0355,9.94387,9.9676,2626047,0
+DD.US,D,19971107,000000,9.87426,9.9676,9.85743,9.89424,6469368,0
+DD.US,D,19971110,000000,9.92548,10.0644,9.92162,9.95626,4965592,0
+DD.US,D,19971111,000000,9.95626,9.98322,9.8972,9.93507,1937984,0
+DD.US,D,19971112,000000,9.9064,10.011,9.87426,9.87849,6312759,0
+DD.US,D,19971113,000000,9.87849,10.0317,9.85389,9.98322,5179348,0
+DD.US,D,19971114,000000,9.99207,10.3108,9.98322,10.17,4520247,0
+DD.US,D,19971117,000000,10.2025,10.558,10.2025,10.5049,5511147,0
+DD.US,D,19971118,000000,10.4281,10.7221,10.4281,10.6453,6439684,0
+DD.US,D,19971119,000000,10.6669,10.784,10.626,10.7112,4207768,0
+DD.US,D,19971120,000000,10.9283,11.1356,10.8604,10.9283,9071662,0
+DD.US,D,19971121,000000,10.8604,10.8689,10.7112,10.8122,6572542,0
+DD.US,D,19971124,000000,10.6823,10.7717,10.6669,10.6943,5590562,0
+DD.US,D,19971125,000000,10.7112,10.7143,10.5854,10.6669,5577195,0
+DD.US,D,19971126,000000,10.6628,10.6669,10.4762,10.4762,4379965,0
+DD.US,D,19971128,000000,10.5049,10.8999,10.5049,10.8327,2556271,0
+DD.US,D,19971201,000000,10.8327,10.9171,10.7026,10.841,4890633,0
+DD.US,D,19971202,000000,10.7797,10.8999,10.7592,10.8525,4208509,0
+DD.US,D,19971203,000000,10.8484,11.1283,10.8484,10.9765,4777796,0
+DD.US,D,19971204,000000,11.1356,11.1872,11.0086,11.0086,6075973,0
+DD.US,D,19971205,000000,10.9502,11.0987,10.9502,11.0513,6330568,0
+DD.US,D,19971208,000000,11.0513,11.0666,10.9574,10.9618,2592650,0
+DD.US,D,19971209,000000,10.9684,11.0261,10.8927,10.9684,3302976,0
+DD.US,D,19971210,000000,10.8927,10.9574,10.8036,10.9502,3003106,0
+DD.US,D,19971211,000000,10.8122,10.8885,10.7026,10.8604,5656610,0
+DD.US,D,19971212,000000,10.9366,10.9574,10.4858,10.6943,7869235,0
+DD.US,D,19971215,000000,10.6943,10.8122,10.6864,10.8036,4051882,0
+DD.US,D,19971216,000000,10.8036,10.9765,10.7996,10.9089,3377200,0
+DD.US,D,19971217,000000,10.9684,11.0383,10.8999,10.9171,4338389,0
+DD.US,D,19971218,000000,10.8999,10.8999,10.6902,10.7221,5648447,0
+DD.US,D,19971219,000000,10.6943,10.7919,10.3995,10.602,12792516,0
+DD.US,D,19971222,000000,10.6669,10.6902,10.6148,10.6744,4134277,0
+DD.US,D,19971223,000000,10.743,10.8689,10.6902,10.7797,3079557,0
+DD.US,D,19971224,000000,10.8227,10.8525,10.7521,10.7521,1311538,0
+DD.US,D,19971226,000000,10.7996,10.8604,10.7521,10.8604,66976099,0
+DD.US,D,19971229,000000,10.9283,11.0859,10.8927,11.0563,2836098,0
+DD.US,D,19971230,000000,11.0563,11.2321,11.0563,11.1992,3389076,0
+DD.US,D,19971231,000000,11.1992,11.3576,11.1523,11.2321,3323013,0
+DD.US,D,19980102,000000,11.1793,11.2289,11.0593,11.1523,2968959,0
+DD.US,D,19980105,000000,11.1523,11.1711,10.9366,11.0666,4281984,0
+DD.US,D,19980106,000000,10.9574,11.0184,10.755,10.841,5626928,0
+DD.US,D,19980107,000000,10.7633,10.7633,10.5489,10.6744,6726935,0
+DD.US,D,19980108,000000,10.6453,10.6744,10.5219,10.6294,4317614,0
+DD.US,D,19980109,000000,10.5985,10.6294,10.2592,10.3186,4312416,0
+DD.US,D,19980112,000000,10.209,10.4512,10.209,10.4329,5223144,0
+DD.US,D,19980113,000000,10.4365,10.4719,10.1245,10.2392,7743052,0
+DD.US,D,19980114,000000,10.2392,10.4921,10.2025,10.4365,7428344,0
+DD.US,D,19980115,000000,10.4365,10.4365,10.2025,10.2392,3902701,0
+DD.US,D,19980116,000000,10.17,10.3078,10.1197,10.1197,4941095,0
+DD.US,D,19980120,000000,10.1197,10.3078,10.112,10.2702,4780775,0
+DD.US,D,19980121,000000,10.1728,10.2662,10.0852,10.1903,4952225,0
+DD.US,D,19980122,000000,10.1001,10.1728,10.0274,10.0764,4248585,0
+DD.US,D,19980123,000000,10.1046,10.1046,9.84218,9.92548,4752570,0
+DD.US,D,19980126,000000,9.9477,10.0918,9.89048,10.0445,5586114,0
+DD.US,D,19980127,000000,10.0445,10.1805,10.0153,10.0355,3297781,0
+DD.US,D,19980128,000000,10.0565,10.1533,9.95924,10.0227,4922538,0
+DD.US,D,19980129,000000,9.9064,10.0528,9.86256,9.9477,9948990,0
+DD.US,D,19980130,000000,9.9477,10.0076,9.89048,9.95924,8341290,0
+DD.US,D,19980202,000000,10.0644,10.5418,10.0644,10.4611,9819106,0
+DD.US,D,19980203,000000,10.3759,10.4611,10.3547,10.4436,4882458,0
+DD.US,D,19980204,000000,10.4436,10.4436,10.2987,10.3139,4036301,0
+DD.US,D,19980205,000000,10.3078,10.3837,10.2592,10.3638,3147845,0
+DD.US,D,19980206,000000,10.3471,10.3638,10.2784,10.2893,4469769,0
+DD.US,D,19980209,000000,10.2893,10.3343,10.2392,10.2392,3686708,0
+DD.US,D,19980210,000000,10.2392,10.3139,10.2025,10.2392,6439684,0
+DD.US,D,19980211,000000,10.2662,10.2784,10.0274,10.0274,5246897,0
+DD.US,D,19980212,000000,10.0153,10.0274,9.84218,9.84947,6777396,0
+DD.US,D,19980213,000000,9.84947,9.9477,9.84947,9.90967,5419842,0
+DD.US,D,19980217,000000,9.9477,9.97824,9.85743,9.87849,4323552,0
+DD.US,D,19980218,000000,9.87849,9.9676,9.87062,9.9064,5698920,0
+DD.US,D,19980219,000000,9.89048,9.92548,9.84218,9.91767,4211469,0
+DD.US,D,19980220,000000,9.91767,9.95626,9.89048,9.93507,3142638,0
+DD.US,D,19980223,000000,9.95924,9.97824,9.74481,9.76667,4691703,0
+DD.US,D,19980224,000000,9.68468,9.73143,9.63444,9.64694,8213639,0
+DD.US,D,19980225,000000,9.64694,9.87849,9.64694,9.78021,2539203,0
+DD.US,D,19980226,000000,9.77388,10.0528,9.75398,10.0355,3142638,0
+DD.US,D,19980227,000000,10.0725,10.2208,10.0445,10.1245,5748651,0
+DD.US,D,19980302,000000,10.1805,10.2025,10.1046,10.1602,2139135,0
+DD.US,D,19980303,000000,10.1001,10.1498,10.0644,10.0644,2768562,0
+DD.US,D,19980304,000000,9.98759,10.1001,9.97526,10.1001,4143184,0
+DD.US,D,19980305,000000,10.0153,10.0528,9.93507,9.93507,2856138,0
+DD.US,D,19980306,000000,9.95626,10.1197,9.9477,10.1001,3256211,0
+DD.US,D,19980309,000000,10.0725,10.1327,10.0153,10.0565,2501354,0
+DD.US,D,19980310,000000,10.0852,10.252,10.0031,10.2392,3642916,0
+DD.US,D,19980311,000000,10.2467,10.4611,10.2392,10.4114,4875780,0
+DD.US,D,19980312,000000,10.4114,10.4329,10.2784,10.2854,4399263,0
+DD.US,D,19980313,000000,10.2893,10.3837,10.1498,10.1498,3397231,0
+DD.US,D,19980316,000000,10.1327,10.209,10.0852,10.1001,3067670,0
+DD.US,D,19980317,000000,10.1001,10.3272,10.0725,10.3186,3377939,0
+DD.US,D,19980318,000000,10.1533,10.4157,10.1533,10.4114,6787786,0
+DD.US,D,19980319,000000,10.3868,10.626,10.3677,10.5418,6138331,0
+DD.US,D,19980320,000000,10.6174,10.7221,10.4719,10.7221,6633406,0
+DD.US,D,19980323,000000,10.6104,10.6786,10.4858,10.581,3810663,0
+DD.US,D,19980324,000000,10.6786,10.6786,10.4719,10.4858,4175100,0
+DD.US,D,19980325,000000,10.5295,10.5895,10.4635,10.5295,2523614,0
+DD.US,D,19980326,000000,10.5012,10.5763,10.4436,10.5489,3181979,0
+DD.US,D,19980327,000000,10.6104,10.7143,10.5527,10.6294,5027195,0
+DD.US,D,19980330,000000,10.6538,10.7521,10.5895,10.743,2691363,0
+DD.US,D,19980331,000000,10.7521,10.9243,10.7521,10.8604,4770385,0
+DD.US,D,19980401,000000,10.876,10.9458,10.7221,10.7521,4812685,0
+DD.US,D,19980402,000000,10.7221,10.7303,10.6056,10.6453,5920118,0
+DD.US,D,19980403,000000,10.6453,10.6786,10.5012,10.5252,5730840,0
+DD.US,D,19980406,000000,10.7303,10.7303,10.5418,10.581,3966528,0
+DD.US,D,19980407,000000,10.581,10.5895,10.4762,10.5219,7146300,0
+DD.US,D,19980408,000000,10.5252,10.7717,10.5252,10.6669,4722134,0
+DD.US,D,19980409,000000,10.6744,10.8122,10.6744,10.7919,2453105,0
+DD.US,D,19980413,000000,10.7919,10.8839,10.6943,10.8689,5013825,0
+DD.US,D,19980414,000000,10.9089,11.1283,10.8839,11.0701,4855000,0
+DD.US,D,19980415,000000,11.0624,11.1665,11.0086,11.0433,5035352,0
+DD.US,D,19980416,000000,11.0433,11.0624,10.9847,11.0086,3838862,0
+DD.US,D,19980417,000000,11.0086,11.1145,10.9847,11.0987,2414502,0
+DD.US,D,19980420,000000,11.1283,11.1635,11.0769,11.1066,4482393,0
+DD.US,D,19980421,000000,11.1066,11.1665,11.0593,11.0701,3997710,0
+DD.US,D,19980422,000000,11.0769,11.0769,10.9334,11.0513,2695815,0
+DD.US,D,19980423,000000,11.0433,11.1283,11.0383,11.0433,3886372,0
+DD.US,D,19980424,000000,11.0304,11.0304,10.9243,10.9366,4368086,0
+DD.US,D,19980427,000000,10.8327,10.9089,10.6385,10.6786,6176181,0
+DD.US,D,19980428,000000,10.6786,10.6786,10.4858,10.5489,5743467,0
+DD.US,D,19980429,000000,10.5763,10.602,10.3868,10.4921,5160048,0
+DD.US,D,19980430,000000,10.5122,10.8275,10.4921,10.7996,2778949,0
+DD.US,D,19980501,000000,11.0021,11.0433,10.841,10.9847,3415049,0
+DD.US,D,19980504,000000,11.0131,11.1145,10.9618,11.0304,3602088,0
+DD.US,D,19980505,000000,11.0021,11.0131,10.9243,10.9334,4806749,0
+DD.US,D,19980506,000000,10.9334,11.0021,10.8689,10.9334,4225580,0
+DD.US,D,19980507,000000,10.9037,10.9618,10.8188,10.841,4400741,0
+DD.US,D,19980508,000000,10.841,11.1066,10.841,10.9458,4199590,0
+DD.US,D,19980511,000000,10.9546,11.2409,10.9546,11.1635,4855737,0
+DD.US,D,19980512,000000,11.1197,11.2253,11.1145,11.2121,5777596,0
+DD.US,D,19980513,000000,11.2035,11.2798,11.1665,11.1915,6628950,0
+DD.US,D,19980514,000000,11.1742,11.196,11.1283,11.1478,5882258,0
+DD.US,D,19980515,000000,11.1635,11.1635,10.9037,10.9171,3495957,0
+DD.US,D,19980518,000000,10.9171,10.9366,10.6538,10.6943,2588184,0
+DD.US,D,19980519,000000,10.7221,10.7996,10.6744,10.6786,2762622,0
+DD.US,D,19980520,000000,10.7221,10.8275,10.7221,10.7717,3448455,0
+DD.US,D,19980521,000000,10.8604,10.9171,10.7919,10.8188,5289210,0
+DD.US,D,19980522,000000,10.841,11.0513,10.841,10.9546,7242779,0
+DD.US,D,19980526,000000,10.9546,11.0021,10.7996,10.8188,4270119,0
+DD.US,D,19980527,000000,10.7633,10.8122,10.5527,10.7026,4437113,0
+DD.US,D,19980528,000000,10.7996,10.8604,10.7074,10.8275,3374228,0
+DD.US,D,19980529,000000,10.9366,11.0383,10.755,10.8188,3591699,0
+DD.US,D,19980601,000000,10.8327,11.0769,10.8275,10.9648,3741639,0
+DD.US,D,19980602,000000,11.0131,11.1197,10.9941,11.0383,3287377,0
+DD.US,D,19980603,000000,11.0593,11.0903,10.9458,11.0221,2492440,0
+DD.US,D,19980604,000000,10.9941,11.0304,10.876,11.0086,3573897,0
+DD.US,D,19980605,000000,10.9809,11.1635,10.9366,11.1635,3246565,0
+DD.US,D,19980608,000000,11.1665,11.2891,11.1547,11.2321,5082128,0
+DD.US,D,19980609,000000,11.2172,11.2447,11.1635,11.2121,3480368,0
+DD.US,D,19980610,000000,11.2121,11.2172,11.0624,11.1066,6951833,0
+DD.US,D,19980611,000000,11.1066,11.1066,10.8968,10.9243,7692577,0
+DD.US,D,19980612,000000,10.9171,10.9941,10.8275,10.8689,7356349,0
+DD.US,D,19980615,000000,10.784,10.8122,10.6174,10.6453,4241897,0
+DD.US,D,19980616,000000,10.6786,10.7717,10.6294,10.7074,5268424,0
+DD.US,D,19980617,000000,10.8188,11.0701,10.8069,10.8968,5796902,0
+DD.US,D,19980618,000000,10.9089,10.9334,10.8122,10.8122,4068222,0
+DD.US,D,19980619,000000,10.8122,10.8188,10.5985,10.6104,12981054,0
+DD.US,D,19980622,000000,10.6104,10.6453,10.5122,10.5219,5196425,0
+DD.US,D,19980623,000000,10.5333,10.602,10.5252,10.5672,3446959,0
+DD.US,D,19980624,000000,10.5763,10.8689,10.5489,10.8188,3790624,0
+DD.US,D,19980625,000000,10.8968,10.9458,10.7143,10.735,7837327,0
+DD.US,D,19980626,000000,10.7521,10.8927,10.6453,10.8648,3404652,0
+DD.US,D,19980629,000000,10.8927,11.0471,10.876,10.8839,3360869,0
+DD.US,D,19980630,000000,10.8839,10.973,10.8188,10.8968,2848716,0
+DD.US,D,19980701,000000,10.9136,10.9809,10.8689,10.9334,3944250,0
+DD.US,D,19980702,000000,10.9334,10.9618,10.8188,10.8968,2576321,0
+DD.US,D,19980706,000000,10.8927,11.0021,10.876,11.0021,3245072,0
+DD.US,D,19980707,000000,11.0745,11.1098,10.8968,10.9037,2796759,0
+DD.US,D,19980708,000000,11.0745,11.159,10.7919,10.9546,4472004,0
+DD.US,D,19980709,000000,10.7919,10.8376,10.6669,10.7717,7596830,0
+DD.US,D,19980710,000000,10.743,10.8376,10.7074,10.7633,4025915,0
+DD.US,D,19980713,000000,10.7717,10.8839,10.7521,10.8122,2403379,0
+DD.US,D,19980714,000000,10.7919,10.973,10.7919,10.876,3429896,0
+DD.US,D,19980715,000000,10.876,10.8839,10.784,10.784,4122406,0
+DD.US,D,19980716,000000,10.784,10.841,10.6504,10.7996,3429896,0
+DD.US,D,19980717,000000,10.8122,10.841,10.7633,10.7797,3274775,0
+DD.US,D,19980720,000000,10.784,10.8275,10.743,10.7797,7648053,0
+DD.US,D,19980721,000000,10.7633,10.7919,10.658,10.658,3488528,0
+DD.US,D,19980722,000000,10.6385,10.6943,10.5252,10.5456,4411886,0
+DD.US,D,19980723,000000,10.5456,10.602,10.4114,10.4512,3779493,0
+DD.US,D,19980724,000000,10.4611,10.581,10.4512,10.5049,3351214,0
+DD.US,D,19980727,000000,10.4811,10.4962,10.342,10.3759,6525032,0
+DD.US,D,19980728,000000,10.3718,10.4762,10.3078,10.4512,5235764,0
+DD.US,D,19980729,000000,10.4611,10.507,10.3995,10.4199,3635492,0
+DD.US,D,19980730,000000,10.4512,10.5719,10.4512,10.5166,3944250,0
+DD.US,D,19980731,000000,10.489,10.489,10.1935,10.2296,3538257,0
+DD.US,D,19980803,000000,10.2296,10.2702,10.2125,10.2208,1758376,0
+DD.US,D,19980804,000000,10.2592,10.3139,10.1245,10.1283,6077473,0
+DD.US,D,19980805,000000,10.2025,10.234,10.0883,10.1853,5151893,0
+DD.US,D,19980806,000000,10.2125,10.2784,10.1159,10.252,3666672,0
+DD.US,D,19980807,000000,10.3547,10.4199,10.1761,10.3718,3697102,0
+DD.US,D,19980810,000000,10.3139,10.342,10.1853,10.262,3183475,0
+DD.US,D,19980811,000000,10.2423,10.252,9.98759,10.1462,2803442,0
+DD.US,D,19980812,000000,10.1853,10.2854,10.1728,10.2854,2911060,0
+DD.US,D,19980813,000000,10.2784,10.3638,10.1001,10.1577,4712487,0
+DD.US,D,19980814,000000,9.95924,10.0227,9.63444,9.63444,12837799,0
+DD.US,D,19980817,000000,9.6921,9.87849,9.67224,9.79153,7644337,0
+DD.US,D,19980818,000000,9.8229,9.83406,9.75838,9.80566,7521873,0
+DD.US,D,19980819,000000,9.80566,9.80566,9.77075,9.78421,4946294,0
+DD.US,D,19980820,000000,9.77671,9.77671,9.65195,9.68468,6802630,0
+DD.US,D,19980821,000000,9.57823,9.60438,9.2754,9.53969,8761414,0
+DD.US,D,19980824,000000,9.52247,9.6921,9.52247,9.58607,3957627,0
+DD.US,D,19980825,000000,9.68052,9.71229,9.54787,9.60438,3943526,0
+DD.US,D,19980826,000000,9.52247,9.56542,9.43833,9.48126,4450472,0
+DD.US,D,19980827,000000,9.3966,9.3966,9.19939,9.2629,7128477,0
+DD.US,D,19980828,000000,9.2629,9.3966,9.18768,9.22819,6338731,0
+DD.US,D,19980831,000000,9.2824,9.38534,8.79005,8.79005,6446350,0
+DD.US,D,19980901,000000,8.79743,8.99782,8.64585,8.92418,11171468,0
+DD.US,D,19980902,000000,8.96,9.15882,8.96,9.07028,6132396,0
+DD.US,D,19980903,000000,9.00292,9.13975,8.94402,9.01653,5733073,0
+DD.US,D,19980904,000000,9.01653,9.04616,8.90349,8.96,6512419,0
+DD.US,D,19980908,000000,9.24495,9.3557,8.99041,9.01653,9269101,0
+DD.US,D,19980909,000000,9.04616,9.05786,8.84614,8.84614,9213436,0
+DD.US,D,19980910,000000,8.79005,8.79005,8.4189,8.62046,9745626,0
+DD.US,D,19980911,000000,8.62046,9.01653,8.58813,8.98142,4746632,0
+DD.US,D,19980914,000000,9.14439,9.19939,9.03794,9.08126,4997514,0
+DD.US,D,19980915,000000,9.14439,9.42473,9.10113,9.40909,7003787,0
+DD.US,D,19980916,000000,9.3557,9.57823,9.3557,9.57823,8372480,0
+DD.US,D,19980917,000000,9.48126,9.52247,9.34167,9.40482,9106548,0
+DD.US,D,19980918,000000,9.40482,9.40482,9.01653,9.08126,13052302,0
+DD.US,D,19980921,000000,8.96,9.21338,8.8945,9.21338,5303308,0
+DD.US,D,19980922,000000,9.3557,9.5015,9.3557,9.43365,5166739,0
+DD.US,D,19980923,000000,9.43365,9.64213,9.40909,9.57823,4175839,0
+DD.US,D,19980924,000000,9.57823,9.63222,9.3966,9.46253,5578680,0
+DD.US,D,19980925,000000,9.40909,9.74898,9.3292,9.6921,8238867,0
+DD.US,D,19980928,000000,9.80566,10.2169,9.79607,10.1197,9661750,0
+DD.US,D,19980929,000000,10.1602,10.1761,9.91391,10.0966,8681252,0
+DD.US,D,19980930,000000,10.0488,10.0488,9.6921,9.72725,6980779,0
+DD.US,D,19981001,000000,9.69915,9.84218,9.5315,9.63444,6723208,0
+DD.US,D,19981002,000000,9.66488,9.89048,9.66488,9.88665,5989885,0
+DD.US,D,19981005,000000,9.88665,10.1197,9.72725,10.011,7308845,0
+DD.US,D,19981006,000000,10.0191,10.1327,9.84218,9.84218,5061340,0
+DD.US,D,19981007,000000,9.84947,10.112,9.76667,9.96332,10473772,0
+DD.US,D,19981008,000000,9.9064,10.1046,9.77075,9.92548,9004131,0
+DD.US,D,19981009,000000,10.0644,10.1327,9.9064,10.1197,6327606,0
+DD.US,D,19981012,000000,10.2467,10.4329,10.234,10.3108,3827737,0
+DD.US,D,19981013,000000,10.2827,10.3108,9.9477,10.068,4425977,0
+DD.US,D,19981014,000000,10.068,10.2125,9.70725,9.86256,6322404,0
+DD.US,D,19981015,000000,9.86256,10.2735,9.77671,10.1761,6064103,0
+DD.US,D,19981016,000000,10.2467,10.3638,10.2125,10.3372,8708705,0
+DD.US,D,19981019,000000,10.3908,10.6744,10.3759,10.6104,5825109,0
+DD.US,D,19981020,000000,10.6385,11.0666,10.6385,10.7797,17742528,0
+DD.US,D,19981021,000000,10.7026,10.7757,10.5719,10.5895,7564923,0
+DD.US,D,19981022,000000,10.581,10.6943,10.4329,10.6744,5612081,0
+DD.US,D,19981023,000000,10.5895,10.626,10.4858,10.5456,4549190,0
+DD.US,D,19981026,000000,10.5527,10.6744,10.3638,10.4114,3180502,0
+DD.US,D,19981027,000000,10.4762,10.5895,10.3638,10.4329,4302022,0
+DD.US,D,19981028,000000,10.4329,10.489,10.2257,10.262,3933871,0
+DD.US,D,19981029,000000,10.4686,10.4686,10.2169,10.262,3491512,0
+DD.US,D,19981030,000000,10.3272,10.8122,10.3078,10.6538,4121663,0
+DD.US,D,19981102,000000,10.8327,11.0021,10.7026,10.8604,3769843,0
+DD.US,D,19981103,000000,10.8604,11.0471,10.8604,10.8968,3150074,0
+DD.US,D,19981104,000000,10.9892,11.159,10.9366,10.9892,4019235,0
+DD.US,D,19981105,000000,10.9458,11.4296,10.8885,11.374,5986910,0
+DD.US,D,19981106,000000,11.3576,11.4779,11.3099,11.4779,8708705,0
+DD.US,D,19981109,000000,11.4779,11.4779,11.1872,11.2253,4281984,0
+DD.US,D,19981110,000000,11.2074,11.2074,10.9892,10.9941,4401485,0
+DD.US,D,19981111,000000,10.9892,11.0471,10.7393,10.747,2931107,0
+DD.US,D,19981112,000000,10.768,10.9283,10.602,10.6453,4371803,0
+DD.US,D,19981113,000000,10.7797,11.1523,10.6823,11.0769,3963565,0
+DD.US,D,19981116,000000,11.0859,11.1793,11.0086,11.0086,2230435,0
+DD.US,D,19981117,000000,10.8327,11.1392,10.8152,10.9809,2752966,0
+DD.US,D,19981118,000000,10.9648,10.973,10.7221,10.768,2573350,0
+DD.US,D,19981119,000000,10.8689,10.8709,10.5049,10.7592,3242107,0
+DD.US,D,19981120,000000,10.8449,10.8709,10.8122,10.8604,2934811,0
+DD.US,D,19981123,000000,10.8885,11.2074,10.8709,11.2074,3290348,0
+DD.US,D,19981124,000000,11.1872,11.3168,11.1145,11.1992,4483872,0
+DD.US,D,19981125,000000,11.1711,11.3099,11.159,11.2172,2890283,0
+DD.US,D,19981127,000000,11.2172,11.2447,11.1992,11.2172,734078,0
+DD.US,D,19981130,000000,11.0471,11.124,10.9243,11.0859,2903645,0
+DD.US,D,19981201,000000,10.9809,10.9809,10.581,10.8036,7414981,0
+DD.US,D,19981202,000000,10.8152,10.8709,10.5624,10.7757,2946696,0
+DD.US,D,19981203,000000,10.7592,10.7592,10.4611,10.4611,2983061,0
+DD.US,D,19981204,000000,10.5456,10.6453,10.4858,10.4858,3619906,0
+DD.US,D,19981207,000000,10.5895,10.8152,10.5624,10.7962,2632734,0
+DD.US,D,19981208,000000,10.6744,10.8449,10.6174,10.6823,3275506,0
+DD.US,D,19981209,000000,10.7112,10.7112,10.4406,10.4762,3825510,0
+DD.US,D,19981210,000000,10.4472,10.581,10.3272,10.5719,4276047,0
+DD.US,D,19981211,000000,10.6294,10.6294,10.4962,10.6174,5074695,0
+DD.US,D,19981214,000000,10.6174,10.6628,10.4035,10.602,8656011,0
+DD.US,D,19981215,000000,10.5895,10.6385,10.3343,10.5624,5332258,0
+DD.US,D,19981216,000000,10.3638,10.3908,9.97824,10.3343,9730771,0
+DD.US,D,19981217,000000,10.3186,10.5166,9.96332,10.5166,5090285,0
+DD.US,D,19981218,000000,10.4962,10.4962,9.99207,10.0274,10278552,0
+DD.US,D,19981221,000000,10.0565,10.1853,9.97824,9.97824,5712287,0
+DD.US,D,19981222,000000,9.97824,10.0355,9.85743,9.9064,4680568,0
+DD.US,D,19981223,000000,9.93507,10.2702,9.93507,10.262,3755740,0
+DD.US,D,19981224,000000,10.2827,10.5895,10.1602,10.5049,2347707,0
+DD.US,D,19981228,000000,10.4762,10.4858,10.3677,10.4472,3203509,0
+DD.US,D,19981229,000000,10.4762,10.5763,10.4512,10.5252,35055292,0
+DD.US,D,19981230,000000,10.5252,10.626,10.4329,10.5763,1990691,0
+DD.US,D,19981231,000000,10.5527,10.5624,10.4329,10.4512,2036710,0
+DD.US,D,19990104,000000,10.4611,10.6902,10.2592,10.3308,4550677,0
+DD.US,D,19990105,000000,10.3471,10.4512,10.2854,10.3108,4629359,0
+DD.US,D,19990106,000000,10.5333,10.6174,10.4512,10.5672,6057431,0
+DD.US,D,19990107,000000,10.5895,10.6453,10.3677,10.4512,4240425,0
+DD.US,D,19990108,000000,10.4811,10.9684,10.4811,10.9283,5900081,0
+DD.US,D,19990111,000000,10.9283,11.1711,10.8999,11.1711,8169102,0
+DD.US,D,19990112,000000,11.0939,11.0987,10.8376,10.8376,6529488,0
+DD.US,D,19990113,000000,10.7256,10.755,10.5418,10.5527,6416668,0
+DD.US,D,19990114,000000,10.6328,10.6718,10.3837,10.3837,5317414,0
+DD.US,D,19990115,000000,10.5456,10.5456,10.4035,10.5166,4503907,0
+DD.US,D,19990119,000000,10.6056,10.6328,10.2854,10.4239,4123150,0
+DD.US,D,19990120,000000,10.4239,10.4329,10.0608,10.1159,8598854,0
+DD.US,D,19990121,000000,10.1001,10.1078,9.96332,9.97088,8541715,0
+DD.US,D,19990122,000000,9.88665,9.99933,9.82936,9.97088,5536374,0
+DD.US,D,19990125,000000,9.99933,10.3868,9.97824,10.1728,4186982,0
+DD.US,D,19990126,000000,10.1654,10.2169,10.1283,10.1533,3942035,0
+DD.US,D,19990127,000000,10.1533,10.2296,9.96332,9.99933,3801018,0
+DD.US,D,19990128,000000,9.98759,10.3108,9.98759,10.1245,3503378,0
+DD.US,D,19990129,000000,10.1245,10.1654,10.0445,10.1245,3374228,0
+DD.US,D,19990201,000000,10.1245,10.5122,10.0918,10.4406,4496496,0
+DD.US,D,19990202,000000,10.4114,10.4406,10.1935,10.4035,5327803,0
+DD.US,D,19990203,000000,10.3868,10.3868,10.2025,10.2827,3826247,0
+DD.US,D,19990204,000000,10.2735,10.5456,10.1805,10.3602,4609312,0
+DD.US,D,19990205,000000,10.489,10.7074,10.4611,10.6628,3824017,0
+DD.US,D,19990208,000000,10.7919,10.9765,10.755,10.9765,7368967,0
+DD.US,D,19990209,000000,10.9334,10.9648,10.8484,10.876,7960535,0
+DD.US,D,19990210,000000,10.8484,10.9765,10.8484,10.9283,6717280,0
+DD.US,D,19990211,000000,10.9283,10.9283,10.755,10.8689,4538059,0
+DD.US,D,19990212,000000,10.8036,10.942,10.7393,10.7717,3830702,0
+DD.US,D,19990216,000000,10.784,10.8571,10.5985,10.8376,3976191,0
+DD.US,D,19990217,000000,10.8376,11.0859,10.8188,10.9213,5148184,0
+DD.US,D,19990218,000000,10.9213,10.9502,10.7757,10.7757,4831256,0
+DD.US,D,19990219,000000,11.0058,11.1145,10.9574,11.0987,5989134,0
+DD.US,D,19990222,000000,11.0987,11.257,11.0939,11.1711,4029634,0
+DD.US,D,19990223,000000,11.2074,11.2447,11.1283,11.2074,5611337,0
+DD.US,D,19990224,000000,11.2074,11.2172,11.0221,11.1145,4887660,0
+DD.US,D,19990225,000000,10.9213,11.257,10.9213,11.2289,6466405,0
+DD.US,D,19990226,000000,11.2289,11.3215,11.1523,11.3099,6359527,0
+DD.US,D,19990301,000000,11.3099,11.374,11.2363,11.374,4526919,0
+DD.US,D,19990302,000000,11.382,11.4831,11.329,11.3431,7937510,0
+DD.US,D,19990303,000000,11.3215,11.382,11.3168,11.3662,5954255,0
+DD.US,D,19990304,000000,11.3215,11.4959,11.3215,11.4475,8610736,0
+DD.US,D,19990305,000000,11.5231,11.6691,11.4831,11.6691,6174698,0
+DD.US,D,19990308,000000,11.6414,11.6456,11.4831,11.6414,4374027,0
+DD.US,D,19990309,000000,11.5231,11.5689,11.2363,11.3215,5586839,0
+DD.US,D,19990310,000000,11.2933,11.4959,11.2891,11.4959,4924032,0
+DD.US,D,19990311,000000,11.3365,11.467,11.3099,11.4296,4693179,0
+DD.US,D,19990312,000000,11.4383,11.4865,11.2798,11.2891,6594807,0
+DD.US,D,19990315,000000,11.1523,11.2523,11.0339,11.1523,4510602,0
+DD.US,D,19990316,000000,11.3942,11.467,11.1145,11.144,7741570,0
+DD.US,D,19990317,000000,11.1523,11.1915,10.9765,11.0624,3300737,0
+DD.US,D,19990318,000000,11.0624,11.2523,11.0339,11.2289,3202770,0
+DD.US,D,19990319,000000,11.265,11.3662,11.1283,11.159,4379214,0
+DD.US,D,19990322,000000,11.0339,11.1872,10.9981,11.0513,5118495,0
+DD.US,D,19990323,000000,11.0593,11.0769,10.6174,10.7112,6084145,0
+DD.US,D,19990324,000000,10.8036,10.8188,10.4611,10.5049,6864985,0
+DD.US,D,19990325,000000,10.5763,10.7717,10.5333,10.7074,6844197,0
+DD.US,D,19990326,000000,10.6902,10.6902,10.4611,10.4611,3993994,0
+DD.US,D,19990329,000000,10.5624,11.0817,10.4512,10.9892,5672198,0
+DD.US,D,19990330,000000,10.9809,11.0433,10.9089,11.0058,4764446,0
+DD.US,D,19990331,000000,11.0563,11.1829,10.8152,10.8152,5253582,0
+DD.US,D,19990401,000000,10.7962,10.9981,10.735,10.9089,7913031,0
+DD.US,D,19990405,000000,10.9089,11.0433,10.8808,10.9334,4898780,0
+DD.US,D,19990406,000000,10.9458,11.0184,10.7996,10.9618,4097165,0
+DD.US,D,19990407,000000,10.9981,11.2363,10.9366,11.2363,4597441,0
+DD.US,D,19990408,000000,11.3662,11.5992,11.1635,11.257,8381386,0
+DD.US,D,19990409,000000,11.257,11.4475,11.257,11.329,5094000,0
+DD.US,D,19990412,000000,11.3264,11.5478,11.3264,11.5478,6143529,0
+DD.US,D,19990413,000000,11.5349,11.8459,11.4831,11.7812,9807973,0
+DD.US,D,19990414,000000,11.7454,12.8811,11.736,12.7075,20626125,0
+DD.US,D,19990415,000000,12.8256,13.5636,12.7406,13.2235,23917218,0
+DD.US,D,19990416,000000,13.1639,13.7546,13.1165,13.5371,15002156,0
+DD.US,D,19990419,000000,13.5449,14.1004,13.3534,13.7276,14878218,0
+DD.US,D,19990420,000000,13.463,13.5529,13.318,13.4174,10032128,0
+DD.US,D,19990421,000000,13.6369,13.6369,13.1435,13.1977,10674166,0
+DD.US,D,19990422,000000,13.3468,13.4064,12.8455,13.0884,7371196,0
+DD.US,D,19990423,000000,12.9694,13.1597,12.8995,13.1513,7356349,0
+DD.US,D,19990426,000000,13.383,13.5192,13.0884,13.0924,5347837,0
+DD.US,D,19990427,000000,13.2319,13.8104,13.2075,13.6928,8489008,0
+DD.US,D,19990428,000000,13.6928,14.769,13.6369,14.6829,13416749,0
+DD.US,D,19990429,000000,14.9588,15.3193,14.7036,14.9783,14441034,0
+DD.US,D,19990430,000000,14.9862,15.5013,14.8859,15.2254,13202978,0
+DD.US,D,19990503,000000,15.2254,15.6605,15.035,15.6535,6749936,0
+DD.US,D,19990504,000000,15.4364,15.5236,15.2793,15.4242,7855140,0
+DD.US,D,19990505,000000,15.4364,15.8706,15.386,15.6703,10687525,0
+DD.US,D,19990506,000000,15.6703,15.8848,15.565,15.7062,7754185,0
+DD.US,D,19990507,000000,15.5888,15.6703,15.3627,15.5013,9707022,0
+DD.US,D,19990510,000000,15.4895,16.0185,15.3627,15.8929,10029909,0
+DD.US,D,19990511,000000,15.8929,15.981,15.3716,15.3783,7261340,0
+DD.US,D,19990512,000000,15.2905,15.4364,14.9709,15.2149,9515522,0
+DD.US,D,19990513,000000,15.0957,15.5163,15.035,15.4364,7552309,0
+DD.US,D,19990514,000000,15.6703,15.8433,15.4807,15.7062,7641358,0
+DD.US,D,19990517,000000,15.7338,15.7791,15.1756,15.3416,5541567,0
+DD.US,D,19990518,000000,15.3416,15.4078,14.9783,15.0426,5468090,0
+DD.US,D,19990519,000000,14.9147,15.0242,14.4942,14.7402,8080034,0
+DD.US,D,19990520,000000,14.7483,14.8499,14.3047,14.4014,7544143,0
+DD.US,D,19990521,000000,14.4014,14.6952,14.2478,14.6475,8313091,0
+DD.US,D,19990524,000000,14.9069,15.0723,14.7121,14.9147,6913231,0
+DD.US,D,19990525,000000,14.8577,14.8577,14.4014,14.4014,5224629,0
+DD.US,D,19990526,000000,14.4014,14.5741,14.211,14.4758,5889671,0
+DD.US,D,19990527,000000,14.4202,14.4202,14.0305,14.093,5239479,0
+DD.US,D,19990528,000000,14.1185,14.1865,13.9008,14.1004,3747567,0
+DD.US,D,19990601,000000,14.1503,14.7402,14.093,14.6762,6274161,0
+DD.US,D,19990602,000000,14.7893,14.9147,14.6526,14.8764,8108977,0
+DD.US,D,19990603,000000,14.8577,14.9293,14.5378,14.6222,4804528,0
+DD.US,D,19990604,000000,14.5959,14.6222,14.4135,14.6222,4125374,0
+DD.US,D,19990607,000000,14.6374,14.6762,14.4014,14.5077,4209255,0
+DD.US,D,19990608,000000,14.5077,14.6868,14.4202,14.5741,4515052,0
+DD.US,D,19990609,000000,14.5741,14.5873,14.1185,14.1654,5037584,0
+DD.US,D,19990610,000000,14.1654,14.3489,13.9847,14.2313,8117888,0
+DD.US,D,19990611,000000,14.0447,14.3047,14.0084,14.2746,6509449,0
+DD.US,D,19990614,000000,14.3636,14.9147,14.3489,14.8859,6972617,0
+DD.US,D,19990615,000000,14.8859,14.8859,14.63,14.7172,4185497,0
+DD.US,D,19990616,000000,14.7172,14.7863,14.5596,14.7402,4000675,0
+DD.US,D,19990617,000000,14.7402,15.0723,14.6868,14.934,6091568,0
+DD.US,D,19990618,000000,14.934,15.0886,14.934,15.0594,6114580,0
+DD.US,D,19990621,000000,15.3193,15.4364,14.7121,14.8419,5436169,0
+DD.US,D,19990622,000000,14.8419,14.9951,14.5077,14.9709,8680513,0
+DD.US,D,19990623,000000,14.9783,15.1531,14.8859,15.1531,3068427,0
+DD.US,D,19990624,000000,15.0886,15.1172,14.7982,14.8038,5474023,0
+DD.US,D,19990625,000000,14.8221,15.0723,14.8221,14.9293,4805266,0
+DD.US,D,19990628,000000,14.934,15.1172,14.8257,14.8542,5934960,0
+DD.US,D,19990629,000000,14.95,15.0426,14.9234,15.0082,7725243,0
+DD.US,D,19990630,000000,15.0158,15.0158,14.7815,14.8257,7337051,0
+DD.US,D,19990701,000000,14.8257,15.2619,14.7982,15.1756,9335165,0
+DD.US,D,19990702,000000,15.3665,15.5285,15.3311,15.4976,2843525,0
+DD.US,D,19990706,000000,15.4976,15.5323,15.3311,15.4409,4310190,0
+DD.US,D,19990707,000000,15.4409,15.6414,15.4334,15.6414,4202565,0
+DD.US,D,19990708,000000,15.6414,15.7108,15.3056,15.3665,5082128,0
+DD.US,D,19990709,000000,15.4242,15.6565,15.4166,15.5121,4455668,0
+DD.US,D,19990712,000000,15.5408,15.5408,15.2254,15.2712,2554786,0
+DD.US,D,19990713,000000,15.2793,15.3226,14.8419,14.9862,5045749,0
+DD.US,D,19990714,000000,14.9862,14.9862,14.4683,14.6868,9220858,0
+DD.US,D,19990715,000000,14.6653,14.7982,14.5553,14.6196,5301821,0
+DD.US,D,19990716,000000,14.7436,14.8419,14.6653,14.7436,4613765,0
+DD.US,D,19990719,000000,14.7367,14.769,14.5705,14.6196,4261195,0
+DD.US,D,19990720,000000,14.5077,14.582,14.4617,14.5179,4490555,0
+DD.US,D,19990721,000000,14.5452,14.6952,14.5413,14.608,2901421,0
+DD.US,D,19990722,000000,14.6348,14.9147,14.5781,14.8419,14226537,0
+DD.US,D,19990723,000000,14.7815,14.7815,14.4338,14.489,11146230,0
+DD.US,D,19990726,000000,14.1532,14.4014,14.093,14.1394,6560662,0
+DD.US,D,19990727,000000,14.3454,14.68,14.2641,14.6426,11362972,0
+DD.US,D,19990728,000000,14.6159,14.8976,14.489,14.8607,5723420,0
+DD.US,D,19990729,000000,14.608,14.6348,14.2075,14.2278,3748324,0
+DD.US,D,19990730,000000,14.2551,14.6196,14.211,14.489,4752570,0
+DD.US,D,19990802,000000,14.6653,14.8894,14.5705,14.7612,4702836,0
+DD.US,D,19990803,000000,14.7521,14.7521,14.4732,14.5705,3916799,0
+DD.US,D,19990804,000000,14.0224,14.3717,13.6058,13.8618,31760485,0
+DD.US,D,19990805,000000,13.992,14.5705,13.9401,14.5253,28700963,0
+DD.US,D,19990806,000000,14.5179,14.5295,14.2708,14.489,12998865,0
+DD.US,D,19990809,000000,14.5452,14.7521,14.4617,14.6952,8063705,0
+DD.US,D,19990810,000000,14.6952,14.7242,14.4987,14.6348,9851018,0
+DD.US,D,19990811,000000,14.5452,14.8419,14.5452,14.8419,10128614,0
+DD.US,D,19990812,000000,14.8339,14.9269,14.6159,14.9147,7804660,0
+DD.US,D,19990813,000000,15.0426,15.0517,14.9709,15.0242,7697030,0
+DD.US,D,19990816,000000,15.0158,15.0765,14.8764,15.0765,8702035,0
+DD.US,D,19990817,000000,15.1245,15.1245,14.9783,15.0674,4912883,0
+DD.US,D,19990818,000000,15.035,15.0517,14.8257,14.8542,6955546,0
+DD.US,D,19990819,000000,14.8084,14.8764,14.6605,14.8499,8975170,0
+DD.US,D,19990820,000000,14.8696,14.9421,14.8339,14.8542,7370453,0
+DD.US,D,19990823,000000,14.9269,15.0317,14.9234,15.0158,3619168,0
+DD.US,D,19990824,000000,14.9588,14.9951,14.6653,14.6996,5261003,0
+DD.US,D,19990825,000000,14.6996,14.6996,13.9008,13.9995,10892388,0
+DD.US,D,19990826,000000,13.9995,14.0447,13.7312,13.8022,9715198,0
+DD.US,D,19990827,000000,13.7912,14.0305,13.7503,13.9995,10279293,0
+DD.US,D,19990830,000000,13.9995,13.9995,13.7456,13.7659,5993594,0
+DD.US,D,19990831,000000,13.7659,13.7659,13.2045,13.2785,12864516,0
+DD.US,D,19990901,000000,13.2785,13.4667,13.1857,13.322,8044401,0
+DD.US,D,19990902,000000,13.2931,13.4957,13.0669,13.4667,5152632,0
+DD.US,D,19990903,000000,13.6134,13.641,13.4403,13.4825,3812153,0
+DD.US,D,19990907,000000,13.2861,13.4825,13.2861,13.4099,6594066,0
+DD.US,D,19990908,000000,13.322,13.3753,13.1894,13.3499,6513907,0
+DD.US,D,19990909,000000,13.322,13.3753,13.1977,13.3582,3743114,0
+DD.US,D,19990910,000000,13.4099,13.4667,13.1513,13.2202,7593859,0
+DD.US,D,19990913,000000,13.2124,13.641,13.1857,13.603,6762565,0
+DD.US,D,19990914,000000,13.6134,13.714,13.322,13.3297,4949265,0
+DD.US,D,19990915,000000,13.3793,13.6733,13.3422,13.4825,5005661,0
+DD.US,D,19990916,000000,13.3668,13.4403,13.2693,13.3422,6569579,0
+DD.US,D,19990917,000000,13.3422,13.5321,13.3422,13.5122,3811409,0
+DD.US,D,19990920,000000,13.4825,13.5418,13.3753,13.4403,2741093,0
+DD.US,D,19990921,000000,13.3793,13.4025,13.2614,13.2614,5403514,0
+DD.US,D,19990922,000000,13.2931,13.2931,12.6507,12.7952,12111147,0
+DD.US,D,19990923,000000,12.768,12.9694,12.671,12.9507,11849881,0
+DD.US,D,19990924,000000,12.7365,12.9585,12.4179,12.489,10156819,0
+DD.US,D,19990927,000000,12.6198,12.7812,12.4723,12.7,9641711,0
+DD.US,D,19990928,000000,12.6113,12.8595,12.6029,12.8037,5589818,0
+DD.US,D,19990929,000000,12.8085,13.12,12.7812,12.9744,5546756,0
+DD.US,D,19990930,000000,13.1367,13.4867,13.058,13.3867,6693533,0
+DD.US,D,19991001,000000,13.3085,13.3085,13.058,13.1468,6651964,0
+DD.US,D,19991004,000000,13.2367,13.3904,13.1734,13.3085,6558446,0
+DD.US,D,19991005,000000,13.3085,13.3085,13.0748,13.2075,6561407,0
+DD.US,D,19991006,000000,13.2164,13.3339,13.0961,13.283,8736911,0
+DD.US,D,19991007,000000,13.3085,13.7456,13.2164,13.5241,5990626,0
+DD.US,D,19991008,000000,13.6662,13.8838,13.6322,13.6322,9309921,0
+DD.US,D,19991011,000000,13.6197,13.7823,13.504,13.504,6833818,0
+DD.US,D,19991012,000000,13.4793,13.4957,13.1468,13.1468,4578146,0
+DD.US,D,19991013,000000,13.12,13.4271,12.978,13.3793,6650474,0
+DD.US,D,19991014,000000,13.2895,13.3867,13.0669,13.318,4685760,0
+DD.US,D,19991015,000000,13.318,13.318,12.2352,12.3825,12071813,0
+DD.US,D,19991018,000000,12.456,12.6259,12.1765,12.6029,9569720,0
+DD.US,D,19991019,000000,12.7242,13.2202,12.7166,12.995,8419981,0
+DD.US,D,19991020,000000,12.978,13.2075,12.9665,13.0669,4731038,0
+DD.US,D,19991021,000000,13.1941,13.7231,13.0223,13.7009,8707227,0
+DD.US,D,19991022,000000,13.6841,13.838,13.6197,13.7231,7777202,0
+DD.US,D,19991025,000000,13.6495,13.9155,13.5679,13.6733,7124767,0
+DD.US,D,19991026,000000,13.6662,13.7312,13.4271,13.5936,5094000,0
+DD.US,D,19991027,000000,13.5978,13.7386,13.5156,13.6322,5251350,0
+DD.US,D,19991028,000000,13.7823,14.0042,13.641,13.7312,6749195,0
+DD.US,D,19991029,000000,13.964,13.964,13.7823,13.9284,6867952,0
+DD.US,D,19991101,000000,13.9284,14.0084,13.7659,13.7659,6183607,0
+DD.US,D,19991102,000000,13.7659,14.6526,13.7659,14.2949,9371531,0
+DD.US,D,19991103,000000,14.489,14.5378,14.321,14.4376,7303653,0
+DD.US,D,19991104,000000,14.4376,14.6526,14.4175,14.4582,5137788,0
+DD.US,D,19991105,000000,14.608,14.6868,13.9008,13.9284,8033266,0
+DD.US,D,19991108,000000,13.9101,13.9516,13.7231,13.7386,7335569,0
+DD.US,D,19991109,000000,13.7912,14.3417,13.7546,14.211,9643935,0
+DD.US,D,19991110,000000,14.1365,14.4457,14.0042,14.3552,9624640,0
+DD.US,D,19991111,000000,14.3552,14.4014,13.9609,14.0346,6153916,0
+DD.US,D,19991112,000000,14.0408,14.1582,13.9008,13.964,4097908,0
+DD.US,D,19991115,000000,13.964,14.4553,13.8704,14.3856,8776251,0
+DD.US,D,19991117,000000,14.7863,14.8944,14.3856,14.429,8988535,0
+DD.US,D,19991118,000000,14.429,14.5781,14.2949,14.4457,5048722,0
+DD.US,D,19991119,000000,14.4732,14.4987,14.3489,14.4987,3458097,0
+DD.US,D,19991122,000000,14.2513,14.4175,14.2513,14.3717,6732870,0
+DD.US,D,19991123,000000,14.3717,14.5924,14.3365,14.5781,7012695,0
+DD.US,D,19991124,000000,14.5781,14.68,14.5781,14.6222,5292906,0
+DD.US,D,19991126,000000,14.6222,14.6222,14.3417,14.3417,1342710,0
+DD.US,D,19991129,000000,14.3717,14.429,13.6584,13.8104,8024370,0
+DD.US,D,19991130,000000,13.7231,14.1865,13.5488,13.7991,9481383,0
+DD.US,D,19991201,000000,13.6733,14.1048,13.6058,14.0268,6122002,0
+DD.US,D,19991202,000000,13.9954,14.2237,13.9889,14.093,5618030,0
+DD.US,D,19991203,000000,14.2513,14.5332,14.1865,14.2513,4106815,0
+DD.US,D,19991206,000000,14.2396,14.5378,14.1365,14.215,5276594,0
+DD.US,D,19991207,000000,14.0173,14.1654,13.7659,13.9008,5373825,0
+DD.US,D,19991208,000000,13.838,14.1365,13.6058,14.0695,6924364,0
+DD.US,D,19991209,000000,14.0515,14.2673,13.9954,14.1434,5167474,0
+DD.US,D,19991210,000000,14.1703,14.3291,14.1582,14.2673,4852032,0
+DD.US,D,19991213,000000,14.1503,14.5125,14.1434,14.3807,5132593,0
+DD.US,D,19991214,000000,14.489,14.955,14.3552,14.5253,7337051,0
+DD.US,D,19991215,000000,14.5781,15.1093,14.5781,15.0723,6997845,0
+DD.US,D,19991216,000000,14.8419,14.8419,13.9739,14.3552,16894144,0
+DD.US,D,19991217,000000,14.4648,14.7483,14.3636,14.5781,13642385,0
+DD.US,D,19991220,000000,14.5452,14.5452,14.2396,14.3935,6165787,0
+DD.US,D,19991221,000000,14.1365,14.8419,14.0776,14.6263,11281317,0
+DD.US,D,19991222,000000,14.608,14.7763,14.2513,14.7763,9573423,0
+DD.US,D,19991223,000000,14.7763,14.8859,14.6159,14.68,3481846,0
+DD.US,D,19991227,000000,14.7521,15.3716,14.6952,15.2411,8360600,0
+DD.US,D,19991228,000000,15.1199,15.7836,15.1172,15.4976,41523925,0
+DD.US,D,19991229,000000,15.7506,16.1506,15.6228,15.9209,5852563,0
+DD.US,D,19991230,000000,15.9209,16.0549,15.5205,15.565,4371803,0
+DD.US,D,19991231,000000,15.5049,15.9483,15.5049,15.8433,3080285,0
+DD.US,D,20000103,000000,15.8752,15.9781,15.6565,15.7264,4564037,0
+DD.US,D,20000104,000000,15.4166,15.5927,15.2977,15.2977,7302167,0
+DD.US,D,20000105,000000,15.3193,15.7959,15.257,15.7959,12864516,0
+DD.US,D,20000106,000000,15.7712,16.7777,15.7108,16.2398,17203655,0
+DD.US,D,20000107,000000,16.4838,16.7137,16.3646,16.5993,12216544,0
+DD.US,D,20000110,000000,16.5104,16.5955,16.1536,16.1801,6012153,0
+DD.US,D,20000111,000000,15.9483,16.1197,15.9396,16.0216,4730304,0
+DD.US,D,20000112,000000,16.0216,16.4199,15.9483,16.333,11300618,0
+DD.US,D,20000113,000000,16.1886,16.5179,16.1886,16.3646,7700009,0
+DD.US,D,20000114,000000,16.3646,16.5955,16.2512,16.4838,7809854,0
+DD.US,D,20000118,000000,16.3646,16.3951,15.4078,15.45,9352970,0
+DD.US,D,20000119,000000,15.565,15.7959,15.2107,15.3193,9902233,0
+DD.US,D,20000120,000000,15.3466,15.3466,14.5873,14.9186,9186715,0
+DD.US,D,20000121,000000,14.6426,14.7565,14.1703,14.4801,12902370,0
+DD.US,D,20000124,000000,14.7036,14.999,14.3246,14.9783,9295079,0
+DD.US,D,20000125,000000,14.9783,15.0158,14.1995,14.4732,10478956,0
+DD.US,D,20000126,000000,14.4648,14.7565,14.1703,14.3763,9086512,0
+DD.US,D,20000127,000000,14.5873,14.7651,13.992,14.1185,10879021,0
+DD.US,D,20000128,000000,14.1434,14.1617,13.5557,13.6091,11554460,0
+DD.US,D,20000131,000000,13.6369,13.8354,13.4442,13.8158,7697779,0
+DD.US,D,20000201,000000,13.7874,14.312,13.7276,14.215,7979092,0
+DD.US,D,20000202,000000,14.1088,14.1703,13.4358,13.654,10049941,0
+DD.US,D,20000203,000000,13.7089,13.7546,13.4358,13.6369,8055526,0
+DD.US,D,20000204,000000,13.7546,13.7691,13.2202,13.3012,6417416,0
+DD.US,D,20000207,000000,13.3987,13.4299,13.1468,13.2202,7800951,0
+DD.US,D,20000208,000000,13.4586,13.4586,13.1318,13.2284,6235559,0
+DD.US,D,20000209,000000,13.283,13.3904,12.8085,12.8455,8808164,0
+DD.US,D,20000210,000000,12.8724,12.8995,12.5271,12.5621,8285635,0
+DD.US,D,20000211,000000,12.5451,12.7762,12.3325,12.5413,7579756,0
+DD.US,D,20000214,000000,12.5092,12.8085,12.2762,12.5451,10998520,0
+DD.US,D,20000215,000000,12.5621,13.0352,12.5092,12.9161,14009798,0
+DD.US,D,20000216,000000,12.9105,12.9863,12.6427,12.7203,6503511,0
+DD.US,D,20000217,000000,12.8085,12.8995,12.5413,12.768,5994339,0
+DD.US,D,20000218,000000,12.768,12.768,12.2149,12.4231,7388262,0
+DD.US,D,20000222,000000,12.4231,13.6451,12.4231,13.5321,9289892,0
+DD.US,D,20000223,000000,13.4151,13.5192,13.0432,13.1318,7725980,0
+DD.US,D,20000224,000000,13.0432,13.0502,12.2801,12.768,6143529,0
+DD.US,D,20000225,000000,12.768,12.768,12.4516,12.5451,5418356,0
+DD.US,D,20000228,000000,12.3482,13.0884,12.2149,12.7551,8598854,0
+DD.US,D,20000229,000000,12.7551,12.9863,12.4373,12.8627,6893941,0
+DD.US,D,20000301,000000,12.8811,12.8995,12.1426,12.2585,7106214,0
+DD.US,D,20000302,000000,12.0975,12.1532,11.6915,11.7973,9470996,0
+DD.US,D,20000303,000000,12.2149,13.362,12.0975,13.0158,14266613,0
+DD.US,D,20000306,000000,13.1318,13.2124,12.1344,12.357,10473017,0
+DD.US,D,20000307,000000,11.9748,12.1691,11.3008,11.382,15258240,0
+DD.US,D,20000308,000000,11.5389,11.8507,10.9089,11.637,16609121,0
+DD.US,D,20000309,000000,11.3264,11.5305,11.1478,11.3692,9572674,0
+DD.US,D,20000310,000000,11.4054,11.8137,11.265,11.6202,7273959,0
+DD.US,D,20000313,000000,11.2891,12.0083,11.2723,11.8268,7455809,0
+DD.US,D,20000314,000000,11.8439,11.8755,11.5034,11.5305,6899127,0
+DD.US,D,20000315,000000,11.5915,12.6308,11.5915,12.6308,11826866,0
+DD.US,D,20000316,000000,12.5988,13.3012,12.1261,13.2743,15484625,0
+DD.US,D,20000317,000000,13.2743,13.2743,12.4516,12.6308,10259251,0
+DD.US,D,20000320,000000,12.8085,13.0432,12.6308,12.8085,6479757,0
+DD.US,D,20000321,000000,12.5777,13.1043,12.5691,12.978,6430764,0
+DD.US,D,20000322,000000,12.978,12.978,12.3825,12.413,6620793,0
+DD.US,D,20000323,000000,12.3905,12.8381,12.3905,12.5691,7754934,0
+DD.US,D,20000324,000000,12.5691,13.058,12.4516,12.8529,7099526,0
+DD.US,D,20000327,000000,12.5691,13.2124,12.5691,12.9341,7926383,0
+DD.US,D,20000328,000000,12.8455,13.5192,12.8455,12.8627,8532064,0
+DD.US,D,20000329,000000,12.8627,13.2319,12.7406,13.0748,7127736,0
+DD.US,D,20000330,000000,13.058,14.1784,13.0386,13.9284,13111686,0
+DD.US,D,20000331,000000,13.9847,14.2396,13.6058,13.6272,10364647,0
+DD.US,D,20000403,000000,13.9847,14.3291,13.9284,14.3291,7839546,0
+DD.US,D,20000404,000000,14.2237,15.0032,13.8667,14.2029,13079028,0
+DD.US,D,20000405,000000,14.2029,14.4582,13.4998,13.833,6988195,0
+DD.US,D,20000406,000000,13.833,14.2396,13.7183,14.1048,7219033,0
+DD.US,D,20000407,000000,14.1048,14.2194,13.6841,13.8072,8120118,0
+DD.US,D,20000410,000000,13.7456,14.0821,13.6584,13.8419,4920312,0
+DD.US,D,20000411,000000,13.6272,14.211,13.6272,14.0695,9358910,0
+DD.US,D,20000412,000000,14.0695,14.8221,13.9847,14.3246,11949340,0
+DD.US,D,20000413,000000,14.3454,14.3588,13.6928,13.7823,12843730,0
+DD.US,D,20000414,000000,13.5679,13.6733,12.663,12.8037,9727801,0
+DD.US,D,20000417,000000,12.7324,13.1814,12.671,12.8724,6352098,0
+DD.US,D,20000418,000000,12.7075,12.8037,11.9552,12.4338,9269847,0
+DD.US,D,20000419,000000,12.6427,12.7851,12.1691,12.194,7753454,0
+DD.US,D,20000420,000000,12.0716,12.6113,12.0716,12.5988,8272276,0
+DD.US,D,20000424,000000,12.6553,13.1468,12.6344,13.0305,7060199,0
+DD.US,D,20000425,000000,13.0305,13.3422,12.8627,12.9105,8648593,0
+DD.US,D,20000426,000000,12.7324,12.895,12.55,12.6198,8558773,0
+DD.US,D,20000427,000000,12.6198,13.2895,12.6198,13.0305,12379834,0
+DD.US,D,20000428,000000,13.0305,13.833,13.0305,13.5078,12221734,0
+DD.US,D,20000501,000000,13.5321,13.9051,13.4546,13.8667,7645083,0
+DD.US,D,20000502,000000,13.8667,14.3679,13.7183,14.3246,11159587,0
+DD.US,D,20000503,000000,14.2194,14.2237,13.6584,13.6584,6876859,0
+DD.US,D,20000504,000000,13.8354,14.0695,13.7183,13.8938,6251895,0
+DD.US,D,20000505,000000,13.9188,14.1784,13.9051,14.1316,4552160,0
+DD.US,D,20000508,000000,13.9284,14.0615,13.681,13.8158,5249129,0
+DD.US,D,20000509,000000,13.7991,14.1784,13.7991,13.964,5908238,0
+DD.US,D,20000510,000000,13.8667,13.978,13.641,13.6928,4158778,0
+DD.US,D,20000511,000000,13.7617,14.1503,13.5156,14.038,10770662,0
+DD.US,D,20000512,000000,13.8667,13.9475,13.6495,13.7729,5395354,0
+DD.US,D,20000515,000000,13.8072,14.2828,13.7777,14.1865,4727334,0
+DD.US,D,20000516,000000,14.1048,14.1224,13.5759,13.7009,6460459,0
+DD.US,D,20000517,000000,13.7312,13.7386,13.2693,13.4025,9257968,0
+DD.US,D,20000518,000000,13.4174,13.5449,13.1116,13.4907,5554921,0
+DD.US,D,20000519,000000,13.0924,13.5759,13.0924,13.4825,9221597,0
+DD.US,D,20000522,000000,13.6272,13.8788,13.4998,13.6322,5591292,0
+DD.US,D,20000523,000000,13.6662,13.8575,13.4358,13.7276,5231307,0
+DD.US,D,20000524,000000,13.7276,13.9316,13.3422,13.4174,5154867,0
+DD.US,D,20000525,000000,13.2075,13.2534,12.4408,12.5819,8746572,0
+DD.US,D,20000526,000000,12.671,12.7923,12.2656,12.3179,9056089,0
+DD.US,D,20000530,000000,12.4258,12.9105,12.2656,12.7516,7376388,0
+DD.US,D,20000531,000000,12.7516,13.0067,12.6553,12.7952,6644544,0
+DD.US,D,20000601,000000,12.7923,12.7923,12.4688,12.6951,4704321,0
+DD.US,D,20000602,000000,12.8214,13.0836,12.55,12.9034,7021592,0
+DD.US,D,20000605,000000,12.9105,13.0305,12.7593,12.9252,4741427,0
+DD.US,D,20000606,000000,12.9252,12.9252,12.557,12.6462,5239479,0
+DD.US,D,20000607,000000,12.6553,12.8037,12.4934,12.505,4341365,0
+DD.US,D,20000608,000000,12.4934,12.557,12.284,12.3714,7253927,0
+DD.US,D,20000609,000000,12.4004,12.5658,12.357,12.3955,5200888,0
+DD.US,D,20000612,000000,12.3111,12.7593,12.2762,12.5731,4603375,0
+DD.US,D,20000613,000000,12.8906,12.8906,12.3714,12.4088,5650679,0
+DD.US,D,20000614,000000,12.4258,12.9034,12.3788,12.8486,8196565,0
+DD.US,D,20000615,000000,12.7324,13.12,12.7242,12.9694,7196768,0
+DD.US,D,20000616,000000,12.9694,13.1468,12.7923,12.9161,10041778,0
+DD.US,D,20000619,000000,12.8214,12.978,12.1041,12.194,8253468,0
+DD.US,D,20000620,000000,12.0128,12.1041,11.632,11.9236,10821618,0
+DD.US,D,20000621,000000,11.6577,12.1041,11.6577,12.1041,6084882,0
+DD.US,D,20000622,000000,11.9236,12.0817,11.7665,11.8596,8579810,0
+DD.US,D,20000623,000000,11.8351,11.903,11.5002,11.632,7724747,0
+DD.US,D,20000626,000000,11.4741,11.5644,10.8227,11.0261,7503308,0
+DD.US,D,20000627,000000,11.0939,11.7665,11.0513,11.5644,9623146,0
+DD.US,D,20000628,000000,11.3533,11.8058,11.0817,11.4097,7667595,0
+DD.US,D,20000629,000000,11.3973,11.6691,10.9941,11.329,5062332,0
+DD.US,D,20000630,000000,11.0383,11.3099,10.8808,10.9243,6711349,0
+DD.US,D,20000703,000000,11.0817,11.6239,11.0817,11.5793,3632040,0
+DD.US,D,20000705,000000,11.6691,11.9621,11.6691,11.8942,7145305,0
+DD.US,D,20000706,000000,12.0764,12.0764,11.1523,11.2172,5301328,0
+DD.US,D,20000707,000000,11.2172,11.2849,10.8571,10.8571,7827177,0
+DD.US,D,20000710,000000,11.0383,11.3773,10.9941,11.2074,6375598,0
+DD.US,D,20000711,000000,11.1283,12.1237,11.1283,12.0895,8549380,0
+DD.US,D,20000712,000000,11.9876,12.2585,11.736,11.8395,8777490,0
+DD.US,D,20000713,000000,11.945,12.2149,11.7812,12.113,5375551,0
+DD.US,D,20000714,000000,12.1237,12.1469,11.2409,11.4913,6661107,0
+DD.US,D,20000717,000000,11.4215,11.4215,11.1283,11.2074,6287032,0
+DD.US,D,20000718,000000,11.329,11.329,11.0383,11.159,5832029,0
+DD.US,D,20000719,000000,11.196,11.265,11.0817,11.1392,3269814,0
+DD.US,D,20000720,000000,11.1711,11.2172,10.6294,10.768,6851621,0
+DD.US,D,20000721,000000,10.768,11.0817,10.768,10.8571,6986726,0
+DD.US,D,20000724,000000,10.9243,10.9243,10.5166,10.6864,6698233,0
+DD.US,D,20000725,000000,10.8571,10.9458,10.6056,10.6744,5294158,0
+DD.US,D,20000726,000000,10.6294,10.6986,10.1327,10.1761,8568179,0
+DD.US,D,20000727,000000,10.4921,10.5418,10.0883,10.1761,9429178,0
+DD.US,D,20000728,000000,10.2025,10.4921,10.0644,10.3343,7682686,0
+DD.US,D,20000731,000000,10.4281,10.6986,10.3602,10.4035,6256109,0
+DD.US,D,20000801,000000,10.4719,10.4921,10.1327,10.2208,5657856,0
+DD.US,D,20000802,000000,10.2025,10.3343,10.0883,10.1533,5748897,0
+DD.US,D,20000803,000000,10.2208,10.4035,10.0403,10.0883,5140764,0
+DD.US,D,20000804,000000,10.2208,10.2662,9.95168,10.0644,5205336,0
+DD.US,D,20000807,000000,10.0644,10.3801,10.0191,10.3602,7104483,0
+DD.US,D,20000808,000000,10.3801,10.4281,10.2025,10.4035,5888699,0
+DD.US,D,20000809,000000,10.4921,10.7186,10.4035,10.6056,12556490,0
+DD.US,D,20000810,000000,10.6056,10.6294,10.2662,10.3139,7204934,0
+DD.US,D,20000811,000000,10.4035,10.5854,10.3139,10.5624,4427952,0
+DD.US,D,20000814,000000,10.5854,10.5854,10.3139,10.3343,4914120,0
+DD.US,D,20000815,000000,10.3602,10.5418,10.1761,10.3602,11924841,0
+DD.US,D,20000816,000000,10.3801,10.5624,10.0403,10.1327,9881950,0
+DD.US,D,20000817,000000,10.0403,10.2893,10.0403,10.2208,7922681,0
+DD.US,D,20000818,000000,10.1078,10.2662,9.97526,10.0403,7252190,0
+DD.US,D,20000821,000000,10.1078,10.1078,9.72104,9.81918,7621573,0
+DD.US,D,20000822,000000,9.9064,9.9064,9.70351,9.81918,10974271,0
+DD.US,D,20000823,000000,9.81918,9.86256,9.59123,9.59123,6743264,0
+DD.US,D,20000824,000000,9.7252,9.7252,9.40909,9.59123,11059882,0
+DD.US,D,20000825,000000,9.68052,9.68052,9.56542,9.59123,7159901,0
+DD.US,D,20000828,000000,9.77075,9.81918,9.63444,9.70351,7501328,0
+DD.US,D,20000829,000000,9.61226,9.70351,9.59123,9.59123,8418009,0
+DD.US,D,20000830,000000,9.59123,9.63444,9.40909,9.47777,8037221,0
+DD.US,D,20000831,000000,9.42932,9.68052,9.42932,9.48126,7489208,0
+DD.US,D,20000901,000000,9.45431,9.49839,9.22819,9.45431,7783631,0
+DD.US,D,20000905,000000,9.42932,9.9064,9.38534,9.8372,10857248,0
+DD.US,D,20000906,000000,9.8372,10.1327,9.8372,9.92993,11605666,0
+DD.US,D,20000907,000000,9.49839,9.52247,9.00292,9.25277,21083599,0
+DD.US,D,20000908,000000,9.22819,9.27149,9.02473,9.13975,12995645,0
+DD.US,D,20000911,000000,9.20366,9.34167,9.13975,9.29564,7538438,0
+DD.US,D,20000912,000000,9.29564,9.29564,9.08866,9.18258,9091699,0
+DD.US,D,20000913,000000,9.22819,9.34167,9.13975,9.13975,7770774,0
+DD.US,D,20000914,000000,9.18258,9.27149,9.07028,9.08866,6601244,0
+DD.US,D,20000915,000000,9.02473,9.07028,8.84229,8.86764,8558283,0
+DD.US,D,20000918,000000,8.86764,8.95534,8.70581,8.84229,5950050,0
+DD.US,D,20000919,000000,8.86764,8.91245,8.61617,8.73039,7306128,0
+DD.US,D,20000920,000000,8.75533,8.77521,8.6618,8.68639,7677741,0
+DD.US,D,20000921,000000,8.70581,8.93195,8.68639,8.91245,7021353,0
+DD.US,D,20000922,000000,8.86764,9.07028,8.82088,9.02473,8547897,0
+DD.US,D,20000925,000000,9.07028,9.08866,8.79743,8.95534,4902500,0
+DD.US,D,20000926,000000,9.00292,9.08866,8.88904,8.94402,11772674,0
+DD.US,D,20000927,000000,9.01653,9.10971,8.74251,8.90349,7174989,0
+DD.US,D,20000928,000000,8.81149,8.94913,8.74251,8.88045,8429378,0
+DD.US,D,20000929,000000,8.88045,9.337,8.88045,9.13156,8747557,0
+DD.US,D,20001002,000000,9.29175,9.29175,9.04306,9.13156,4477442,0
+DD.US,D,20001003,000000,9.13156,9.86256,8.97364,9.86256,16463402,0
+DD.US,D,20001004,000000,9.79153,10.3229,9.7252,9.97824,16312220,0
+DD.US,D,20001005,000000,9.95626,10.1159,9.58607,9.81918,8358128,0
+DD.US,D,20001006,000000,9.95626,10.1602,9.61226,9.65582,9730035,0
+DD.US,D,20001009,000000,9.74898,9.97824,9.61226,9.70351,5006661,0
+DD.US,D,20001010,000000,9.7252,9.88665,9.47428,9.49839,4778555,0
+DD.US,D,20001011,000000,9.42932,9.58607,9.22317,9.24849,8682727,0
+DD.US,D,20001012,000000,9.47428,9.47428,8.85397,8.99393,7346704,0
+DD.US,D,20001013,000000,8.58264,9.13156,8.51174,8.81149,13996685,0
+DD.US,D,20001016,000000,8.71792,9.13156,8.6041,8.67347,10400520,0
+DD.US,D,20001017,000000,8.69803,8.88045,8.491,8.56196,6183851,0
+DD.US,D,20001018,000000,8.46842,8.71792,8.42474,8.56196,6825892,0
+DD.US,D,20001019,000000,8.56196,8.69803,8.42474,8.6041,7992197,0
+DD.US,D,20001020,000000,8.6041,8.90349,8.491,8.81149,8676053,0
+DD.US,D,20001023,000000,8.81149,9.01653,8.65087,8.94913,8090664,0
+DD.US,D,20001024,000000,8.97364,10.4365,8.97364,9.74898,18064404,0
+DD.US,D,20001025,000000,9.77388,9.84218,9.337,9.49839,7299433,0
+DD.US,D,20001026,000000,9.90967,10.0488,9.54397,9.77388,12851159,0
+DD.US,D,20001027,000000,9.88665,10.0488,9.56542,10.0488,8016453,0
+DD.US,D,20001030,000000,10.0918,11.3481,10.0488,11.1915,17617092,0
+DD.US,D,20001031,000000,11.2606,11.3973,10.8036,11.2121,12953581,0
+DD.US,D,20001101,000000,11.1915,11.3057,11.0745,11.1915,7638901,0
+DD.US,D,20001102,000000,11.2798,11.2798,11.0304,11.1665,8402913,0
+DD.US,D,20001103,000000,11.2606,11.5793,11.124,11.5111,8231202,0
+DD.US,D,20001106,000000,11.4865,11.6724,11.3481,11.4433,7459518,0
+DD.US,D,20001107,000000,11.4433,11.6239,11.3973,11.5349,6782594,0
+DD.US,D,20001108,000000,11.5349,11.9914,11.329,11.8096,7082961,0
+DD.US,D,20001109,000000,11.3481,11.6239,11.2121,11.467,8743596,0
+DD.US,D,20001110,000000,11.3481,11.5349,11.2121,11.3057,4985383,0
+DD.US,D,20001113,000000,11.2121,11.8798,11.1665,11.467,6637864,0
+DD.US,D,20001114,000000,11.7193,11.7193,11.3057,11.4865,7723015,0
+DD.US,D,20001115,000000,11.4433,11.7849,11.4167,11.6724,7036931,0
+DD.US,D,20001116,000000,11.5793,11.763,11.0745,11.3481,9355447,0
+DD.US,D,20001117,000000,11.3481,11.7849,11.3481,11.5793,6119029,0
+DD.US,D,20001120,000000,11.5793,11.5793,11.3481,11.5111,5569021,0
+DD.US,D,20001121,000000,11.5111,11.6239,11.2363,11.3481,5719205,0
+DD.US,D,20001122,000000,11.3481,11.3973,11.144,11.329,5221172,0
+DD.US,D,20001124,000000,11.3057,11.4433,11.1665,11.329,1480023,0
+DD.US,D,20001127,000000,11.2606,11.2606,10.8927,11.0563,6689327,0
+DD.US,D,20001128,000000,11.0745,11.144,10.8036,10.8927,7387768,0
+DD.US,D,20001129,000000,10.9847,11.4865,10.9171,11.4433,6254121,0
+DD.US,D,20001130,000000,11.4433,11.467,10.8227,11.1915,6925600,0
+DD.US,D,20001201,000000,11.374,11.9914,11.3481,11.9669,7082961,0
+DD.US,D,20001204,000000,11.9236,13.2045,11.8989,13.1116,17428802,0
+DD.US,D,20001205,000000,13.1116,13.6167,12.7923,13.3668,16618020,0
+DD.US,D,20001206,000000,13.1814,13.2164,12.6344,12.8166,10765948,0
+DD.US,D,20001207,000000,12.3111,12.7923,12.1309,12.1309,10050187,0
+DD.US,D,20001208,000000,12.2924,12.518,12.0862,12.3788,6353083,0
+DD.US,D,20001211,000000,12.4723,12.4723,12.0374,12.2233,5540338,0
+DD.US,D,20001212,000000,12.2924,12.7923,12.1532,12.2233,7813571,0
+DD.US,D,20001213,000000,12.1724,12.1724,11.8318,11.9481,9623649,0
+DD.US,D,20001214,000000,11.9914,12.0592,11.5793,11.8096,7426614,0
+DD.US,D,20001215,000000,11.2121,11.5111,11.1665,11.2121,9652839,0
+DD.US,D,20001218,000000,11.3481,11.8096,11.3481,11.6507,6043328,0
+DD.US,D,20001219,000000,11.7409,12.6789,11.6239,12.404,9809207,0
+DD.US,D,20001220,000000,12.4968,12.4968,12.0171,12.1309,6814017,0
+DD.US,D,20001221,000000,11.9669,12.9291,11.9669,12.8381,9708266,0
+DD.US,D,20001222,000000,12.8381,13.9155,12.7242,13.641,12543869,0
+DD.US,D,20001226,000000,13.8243,13.8243,13.3867,13.572,6853110,0
+DD.US,D,20001227,000000,13.2861,14.093,13.2164,14.093,7296473,0
+DD.US,D,20001228,000000,13.7456,14.1617,13.4717,13.9565,5310737,0
+DD.US,D,20001229,000000,14.0447,14.0447,13.4222,13.5156,4860189,0
+DD.US,D,20010102,000000,12.9423,13.4717,12.6376,12.8486,6427797,0
+DD.US,D,20010103,000000,13.0793,13.2403,12.55,12.9863,9322293,0
+DD.US,D,20010104,000000,13.0103,13.7691,12.9161,13.5843,8257923,0
+DD.US,D,20010105,000000,12.8256,13.1236,12.5013,12.8256,6541859,0
+DD.US,D,20010108,000000,12.7324,13.0793,12.7075,12.963,6245956,0
+DD.US,D,20010109,000000,12.7987,12.7987,12.0636,12.1344,8234417,0
+DD.US,D,20010110,000000,12.1532,12.1765,11.6239,11.8554,8808911,0
+DD.US,D,20010111,000000,11.903,11.903,11.2798,11.5793,9400984,0
+DD.US,D,20010112,000000,11.5793,11.6239,11.0021,11.5111,9204525,0
+DD.US,D,20010116,000000,11.4433,11.9236,11.2798,11.8798,7532254,0
+DD.US,D,20010117,000000,11.9236,12.0862,11.4865,11.7849,8043165,0
+DD.US,D,20010118,000000,11.7849,11.903,11.6032,11.8351,6396871,0
+DD.US,D,20010119,000000,11.4433,11.5793,11.0701,11.5111,18024080,0
+DD.US,D,20010122,000000,11.5111,11.8351,11.0939,11.4167,7899171,0
+DD.US,D,20010123,000000,11.4167,11.8351,11.3942,11.6724,7602272,0
+DD.US,D,20010124,000000,11.2798,11.9236,11.2798,11.8096,7173754,0
+DD.US,D,20010125,000000,11.7193,12.1089,11.6724,11.9481,9580351,0
+DD.US,D,20010126,000000,12.2956,12.314,11.8554,12.0171,7327398,0
+DD.US,D,20010129,000000,12.1089,12.2544,11.7665,11.8626,4903490,0
+DD.US,D,20010130,000000,11.911,12.3371,11.6616,12.2924,8537500,0
+DD.US,D,20010131,000000,12.3631,12.7593,12.2195,12.6591,11470591,0
+DD.US,D,20010201,000000,12.6591,12.8811,12.1765,12.5906,13926422,0
+DD.US,D,20010202,000000,12.5906,12.6376,12.3631,12.4688,12017125,0
+DD.US,D,20010205,000000,12.456,12.4723,12.1985,12.3226,10365886,0
+DD.US,D,20010206,000000,12.2924,12.3179,11.8755,12.0338,10814194,0
+DD.US,D,20010207,000000,12.2714,12.55,12.0338,12.4231,7648053,0
+DD.US,D,20010208,000000,12.3631,12.3631,11.8096,11.8507,10546746,0
+DD.US,D,20010209,000000,11.8096,11.9748,11.8096,11.8861,4211469,0
+DD.US,D,20010212,000000,11.9184,11.9184,11.6083,11.6239,8709944,0
+DD.US,D,20010213,000000,11.6239,11.9524,11.4779,11.6032,11856053,0
+DD.US,D,20010214,000000,11.736,11.8096,11.552,11.5872,4953718,0
+DD.US,D,20010215,000000,11.4433,12.0685,11.329,12.0083,8672841,0
+DD.US,D,20010216,000000,11.8662,11.9552,11.5618,11.627,5952772,0
+DD.US,D,20010220,000000,11.736,11.9184,11.2933,11.4383,5582879,0
+DD.US,D,20010221,000000,11.4779,11.5349,11.0701,11.4137,8550608,0
+DD.US,D,20010222,000000,11.2074,11.4865,11.0701,11.2074,7436260,0
+DD.US,D,20010223,000000,11.1829,11.257,10.6943,10.8689,7919211,0
+DD.US,D,20010226,000000,11.0563,11.6083,11.0471,11.6032,10622942,0
+DD.US,D,20010227,000000,11.3481,11.9524,11.3168,11.903,9678077,0
+DD.US,D,20010228,000000,12.164,12.189,11.8662,12.1089,8178258,0
+DD.US,D,20010301,000000,12.1089,12.3606,12.0338,12.284,8549869,0
+DD.US,D,20010302,000000,12.284,12.768,12.284,12.5906,12666341,0
+DD.US,D,20010305,000000,12.6029,12.9379,12.5321,12.5321,6995872,0
+DD.US,D,20010306,000000,12.3278,12.6507,12.0895,12.3631,7326904,0
+DD.US,D,20010307,000000,12.1809,12.8296,12.1809,12.768,5312712,0
+DD.US,D,20010308,000000,12.8455,13.2973,12.5691,13.2498,7320719,0
+DD.US,D,20010309,000000,13.2284,13.2284,12.995,13.1546,6457239,0
+DD.US,D,20010312,000000,12.9161,13.0884,12.3631,12.4968,5673687,0
+DD.US,D,20010313,000000,12.55,12.55,11.9184,12.0483,8103542,0
+DD.US,D,20010314,000000,11.736,11.9709,11.7222,11.7531,7000321,0
+DD.US,D,20010315,000000,11.9286,11.945,11.5305,11.552,6021303,0
+DD.US,D,20010316,000000,11.257,11.903,11.257,11.715,8732463,0
+DD.US,D,20010319,000000,11.8058,12.1724,11.7193,12.0895,5351805,0
+DD.US,D,20010320,000000,12.1041,12.3371,11.6032,11.6032,9997734,0
+DD.US,D,20010321,000000,11.6032,11.6083,11.0859,11.3481,7156435,0
+DD.US,D,20010322,000000,11.257,11.3662,10.6294,11.1098,9612265,0
+DD.US,D,20010323,000000,11.1829,11.5255,10.8327,11.467,9077367,0
+DD.US,D,20010326,000000,11.7193,11.8096,11.5349,11.6456,5759043,0
+DD.US,D,20010327,000000,11.736,11.9876,11.6239,11.8662,5394106,0
+DD.US,D,20010328,000000,11.8626,11.9788,11.5034,11.9621,5848854,0
+DD.US,D,20010329,000000,11.6953,12.113,11.612,11.7334,5033378,0
+DD.US,D,20010330,000000,11.7334,11.8705,11.5943,11.715,4393315,0
+DD.US,D,20010402,000000,11.715,12.4295,11.5915,11.8942,8405129,0
+DD.US,D,20010403,000000,11.8942,11.9481,11.5141,11.6202,4179064,0
+DD.US,D,20010404,000000,11.612,12.0417,11.5728,11.8626,4337904,0
+DD.US,D,20010405,000000,12.2352,12.4643,12.0592,12.4516,7860080,0
+DD.US,D,20010406,000000,12.5232,12.5232,11.9334,12.2073,5655127,0
+DD.US,D,20010409,000000,12.2112,12.687,12.2073,12.2613,4860933,0
+DD.US,D,20010410,000000,12.2613,12.768,12.2544,12.7,8850475,0
+DD.US,D,20010411,000000,12.9665,12.9665,12.2415,12.3606,7965233,0
+DD.US,D,20010412,000000,12.3371,12.4295,12.0338,12.404,7391233,0
+DD.US,D,20010416,000000,12.4179,12.8724,12.2714,12.4806,4544249,0
+DD.US,D,20010417,000000,12.2544,12.6113,12.1985,12.5819,4381443,0
+DD.US,D,20010418,000000,12.671,13.4957,12.4295,13.2319,9218626,0
+DD.US,D,20010419,000000,13.1734,13.1786,12.7987,12.895,6025015,0
+DD.US,D,20010420,000000,13.1165,13.1597,12.7449,12.7987,6099483,0
+DD.US,D,20010423,000000,12.616,12.7923,12.4643,12.6789,6803626,0
+DD.US,D,20010424,000000,12.616,12.7812,12.4088,12.5383,7102009,0
+DD.US,D,20010425,000000,12.3179,12.4295,12.189,12.2714,7054023,0
+DD.US,D,20010426,000000,12.2801,12.8166,12.2415,12.687,8342788,0
+DD.US,D,20010427,000000,12.7631,12.9863,12.7,12.7203,5639298,0
+DD.US,D,20010430,000000,12.7365,12.8553,12.2415,12.4088,7504055,0
+DD.US,D,20010501,000000,12.413,12.7762,12.3371,12.616,7732168,0
+DD.US,D,20010502,000000,12.7075,13.1734,12.687,13.0924,13378149,0
+DD.US,D,20010503,000000,13.0924,13.1786,12.7166,13.1318,7987256,0
+DD.US,D,20010504,000000,13.1367,13.6167,12.9105,13.5796,10004165,0
+DD.US,D,20010507,000000,13.7276,13.9051,13.3534,13.4299,9981655,0
+DD.US,D,20010508,000000,13.504,13.838,13.4825,13.8208,7231409,0
+DD.US,D,20010509,000000,13.8208,14.0971,13.6495,13.8471,9940831,0
+DD.US,D,20010510,000000,13.9121,14.1365,13.8886,14.0346,6568088,0
+DD.US,D,20010511,000000,13.9401,13.9445,13.5978,13.8537,6082670,0
+DD.US,D,20010514,000000,13.8537,13.9847,13.7183,13.9284,6564128,0
+DD.US,D,20010515,000000,13.7276,14.0408,13.6881,13.9051,6060894,0
+DD.US,D,20010516,000000,13.681,14.691,13.681,14.6829,9511813,0
+DD.US,D,20010517,000000,14.4505,14.7172,14.4338,14.5658,7227454,0
+DD.US,D,20010518,000000,14.4338,14.4801,14.0865,14.321,7276919,0
+DD.US,D,20010521,000000,14.0971,14.3246,14.0042,14.3246,7730187,0
+DD.US,D,20010522,000000,14.1185,14.1703,13.978,14.0898,6455270,0
+DD.US,D,20010523,000000,13.992,14.1503,13.838,13.8667,6165787,0
+DD.US,D,20010524,000000,13.7456,13.8072,13.058,13.4299,11204121,0
+DD.US,D,20010525,000000,13.4299,13.5978,13.283,13.3339,3909381,0
+DD.US,D,20010529,000000,13.4867,13.603,13.3793,13.4403,5591292,0
+DD.US,D,20010530,000000,13.2075,13.4174,13.0793,13.1318,5342156,0
+DD.US,D,20010531,000000,13.1318,13.3499,13.058,13.2861,4540779,0
+DD.US,D,20010601,000000,13.2861,13.318,12.7987,13.2235,5356256,0
+DD.US,D,20010604,000000,13.283,13.5321,13.1941,13.5321,4750097,0
+DD.US,D,20010605,000000,13.4403,13.5796,13.1,13.4299,5659829,0
+DD.US,D,20010606,000000,13.4867,13.6881,13.394,13.4358,3769843,0
+DD.US,D,20010607,000000,13.3793,13.7576,13.3793,13.6584,6486198,0
+DD.US,D,20010608,000000,13.3534,13.5679,13.3534,13.4546,2736149,0
+DD.US,D,20010611,000000,13.3534,13.4222,13.0961,13.2284,4172376,0
+DD.US,D,20010612,000000,13.0386,13.2284,13.0386,13.1734,5570276,0
+DD.US,D,20010613,000000,13.1734,13.3793,13.1078,13.2498,3536040,0
+DD.US,D,20010614,000000,13.0961,13.1,12.663,12.7472,5457198,0
+DD.US,D,20010615,000000,12.616,12.7923,12.5383,12.663,6351365,0
+DD.US,D,20010618,000000,12.5691,12.7952,12.5532,12.6665,3782456,0
+DD.US,D,20010619,000000,12.9694,12.9694,12.7075,12.7987,4141712,0
+DD.US,D,20010620,000000,12.8724,13.2006,12.7812,12.9379,6097755,0
+DD.US,D,20010621,000000,12.9507,12.9507,12.4643,12.6308,7049061,0
+DD.US,D,20010622,000000,12.4295,12.4854,12.2112,12.249,6977558,0
+DD.US,D,20010625,000000,12.3226,12.3825,12.0636,12.1765,5162785,0
+DD.US,D,20010626,000000,12.1691,12.5691,11.9999,12.4295,9252520,0
+DD.US,D,20010627,000000,12.4806,12.8529,12.4598,12.7365,6964447,0
+DD.US,D,20010628,000000,12.7365,12.8338,12.6821,12.7551,7196768,0
+DD.US,D,20010629,000000,12.7551,12.8486,12.4598,12.4598,10506662,0
+DD.US,D,20010702,000000,12.6665,12.9694,12.55,12.8768,4404457,0
+DD.US,D,20010703,000000,12.6665,12.8381,12.513,12.7406,4804528,0
+DD.US,D,20010705,000000,12.8037,13.002,12.6553,12.8811,5313209,0
+DD.US,D,20010706,000000,12.7242,12.8424,12.5906,12.6917,8409336,0
+DD.US,D,20010709,000000,12.5988,12.9291,12.5532,12.7812,5054171,0
+DD.US,D,20010710,000000,13.0158,13.1165,12.6462,12.7242,5688033,0
+DD.US,D,20010711,000000,12.7242,12.8381,12.4688,12.6376,4713969,0
+DD.US,D,20010712,000000,12.6462,12.9341,12.5658,12.9161,4972026,0
+DD.US,D,20010713,000000,12.7883,13.0432,12.6344,12.9161,4481156,0
+DD.US,D,20010716,000000,12.9341,13.0352,12.7851,12.7923,3415531,0
+DD.US,D,20010717,000000,12.6462,12.8455,12.6462,12.6747,5134078,0
+DD.US,D,20010718,000000,12.7952,13.2931,12.7041,13.1078,7969183,0
+DD.US,D,20010719,000000,13.2693,13.624,13.1941,13.5321,7374159,0
+DD.US,D,20010720,000000,13.4546,13.5636,13.245,13.4099,4822835,0
+DD.US,D,20010723,000000,13.3422,13.3468,12.895,12.9908,2842281,0
+DD.US,D,20010724,000000,13.0793,13.0793,12.5906,12.6951,4169413,0
+DD.US,D,20010725,000000,12.5906,13.1116,12.5658,12.9984,6165054,0
+DD.US,D,20010726,000000,13.1513,13.322,12.9863,13.245,5355761,0
+DD.US,D,20010727,000000,13.2498,13.4907,13.002,13.0432,3741393,0
+DD.US,D,20010730,000000,13.2075,13.4064,13.1236,13.2653,6649487,0
+DD.US,D,20010731,000000,13.4509,13.8667,13.4174,13.641,7044606,0
+DD.US,D,20010801,000000,13.641,13.7546,13.4174,13.4667,4730545,0
+DD.US,D,20010802,000000,13.6774,13.7546,13.5418,13.7183,3799781,0
+DD.US,D,20010803,000000,13.6662,13.8158,13.4907,13.7183,2845751,0
+DD.US,D,20010806,000000,13.6197,13.7823,13.3468,13.4358,3282930,0
+DD.US,D,20010807,000000,13.3085,13.383,13.002,13.1265,6689570,0
+DD.US,D,20010808,000000,13.1165,13.2045,12.9291,12.9379,4858468,0
+DD.US,D,20010809,000000,12.9863,13.1,12.8906,12.9744,6354565,0
+DD.US,D,20010810,000000,12.8529,13.2895,12.7406,13.2498,5607887,0
+DD.US,D,20010813,000000,13.1857,13.394,13.1513,13.3012,4303266,0
+DD.US,D,20010814,000000,13.2653,13.4025,13.0223,13.1687,4761974,0
+DD.US,D,20010815,000000,13.2498,13.5078,13.2164,13.3052,5277079,0
+DD.US,D,20010816,000000,13.2653,13.3261,12.9665,13.0223,5572247,0
+DD.US,D,20010817,000000,12.895,13.0793,12.8861,12.9507,5161789,0
+DD.US,D,20010820,000000,12.7406,12.9066,12.6308,12.9066,7308599,0
+DD.US,D,20010821,000000,12.9984,13.4271,12.9213,13.0471,5003203,0
+DD.US,D,20010822,000000,13.002,13.0067,12.7406,12.8906,4983413,0
+DD.US,D,20010823,000000,12.9423,13.0257,12.7593,13.0223,6394154,0
+DD.US,D,20010824,000000,13.2284,13.5636,13.0793,13.5122,6855832,0
+DD.US,D,20010827,000000,13.6625,13.8104,13.4907,13.4957,5662551,0
+DD.US,D,20010828,000000,13.3052,13.4546,13.1941,13.2653,4859694,0
+DD.US,D,20010829,000000,13.3422,13.4667,13.1165,13.1546,2790582,0
+DD.US,D,20010830,000000,13.2075,13.3793,13.0471,13.0541,4169413,0
+DD.US,D,20010831,000000,13.0541,13.2614,13.0103,13.1398,4886419,0
+DD.US,D,20010904,000000,13.0432,13.603,13.0432,13.5078,6125708,0
+DD.US,D,20010905,000000,13.3422,13.3668,13.1165,13.2861,6811780,0
+DD.US,D,20010906,000000,13.0502,13.1857,13.0257,13.12,4861682,0
+DD.US,D,20010907,000000,13.1165,13.1941,12.9291,13.0305,8666654,0
+DD.US,D,20010910,000000,12.895,13.0257,12.7727,12.7883,6324387,0
+DD.US,D,20010917,000000,11.9157,11.9832,11.3481,11.467,11326595,0
+DD.US,D,20010918,000000,11.3942,11.763,11.3942,11.5564,7245505,0
+DD.US,D,20010919,000000,11.7929,11.8058,11.2447,11.4475,8133239,0
+DD.US,D,20010920,000000,11.4475,11.4523,11.0859,11.0859,7337301,0
+DD.US,D,20010921,000000,9.46253,11.265,9.39393,11.1523,25005851,0
+DD.US,D,20010924,000000,11.3365,11.9914,11.3334,11.9914,9579855,0
+DD.US,D,20010925,000000,11.8439,12.0417,11.7268,12.0299,7862802,0
+DD.US,D,20010926,000000,12.1185,12.1385,11.6878,11.7929,4990077,0
+DD.US,D,20010927,000000,11.9953,12.0592,11.7409,11.9914,6839494,0
+DD.US,D,20010928,000000,12.0817,12.489,12.0417,12.404,7739835,0
+DD.US,D,20011001,000000,12.3071,12.456,11.9481,12.3449,7705711,0
+DD.US,D,20011002,000000,12.3278,12.5658,12.3226,12.5092,6197962,0
+DD.US,D,20011003,000000,12.413,12.5731,12.3788,12.4765,10370339,0
+DD.US,D,20011004,000000,12.4968,12.616,12.404,12.4968,5716740,0
+DD.US,D,20011005,000000,12.4968,12.687,12.3714,12.6198,5938923,0
+DD.US,D,20011008,000000,12.4968,12.518,12.4231,12.4765,4485358,0
+DD.US,D,20011009,000000,12.4806,12.557,12.4598,12.505,4344337,0
+DD.US,D,20011010,000000,12.4088,12.8724,12.4088,12.7593,7559973,0
+DD.US,D,20011011,000000,12.687,13.4271,12.671,13.2075,7167073,0
+DD.US,D,20011012,000000,13.1236,13.2534,13.0257,13.0669,7138133,0
+DD.US,D,20011015,000000,13.0471,13.1367,12.9105,12.9984,3757725,0
+DD.US,D,20011016,000000,13.0257,13.12,12.8166,13.002,6911245,0
+DD.US,D,20011017,000000,13.0698,13.1236,12.7851,12.8296,6345167,0
+DD.US,D,20011018,000000,12.687,13.0669,12.687,12.9461,6873888,0
+DD.US,D,20011019,000000,12.9461,13.0257,12.7631,12.8381,6791246,0
+DD.US,D,20011022,000000,12.7449,13.1894,12.7449,13.1398,5833519,0
+DD.US,D,20011023,000000,13.1398,13.2534,13.0669,13.1857,4883697,0
+DD.US,D,20011024,000000,13.1597,13.3297,12.9863,13.2534,7543145,0
+DD.US,D,20011025,000000,13.1043,13.2164,12.8768,13.1977,7415228,0
+DD.US,D,20011026,000000,13.1398,13.3085,13.058,13.2614,5883495,0
+DD.US,D,20011029,000000,13.2653,13.2653,12.9507,13.0541,3300501,0
+DD.US,D,20011030,000000,13.0541,13.0631,12.7472,12.9034,4206021,0
+DD.US,D,20011031,000000,12.9137,13.0223,12.5906,12.5906,5362933,0
+DD.US,D,20011101,000000,12.687,13.0471,12.6259,13.0432,7126006,0
+DD.US,D,20011102,000000,13.1236,13.4064,13.0257,13.2693,5896110,0
+DD.US,D,20011105,000000,13.5418,13.5418,13.1977,13.1977,6496094,0
+DD.US,D,20011106,000000,13.2931,13.5759,13.1639,13.5192,4531137,0
+DD.US,D,20011107,000000,13.4442,13.8158,13.3297,13.6091,7007493,0
+DD.US,D,20011108,000000,13.3499,13.5843,13.3499,13.5122,6733853,0
+DD.US,D,20011109,000000,13.4998,13.5843,13.3668,13.5588,4949994,0
+DD.US,D,20011112,000000,13.4907,13.4907,13.245,13.3668,7975875,0
+DD.US,D,20011113,000000,13.6134,13.7386,13.5449,13.6495,5822884,0
+DD.US,D,20011114,000000,13.8208,13.9101,13.7546,13.8419,5544540,0
+DD.US,D,20011115,000000,13.8419,14.3856,13.7456,14.2029,10792669,0
+DD.US,D,20011116,000000,14.2029,14.2641,14.0971,14.1316,7341507,0
+DD.US,D,20011119,000000,14.1826,14.4848,14.1826,14.4648,9155541,0
+DD.US,D,20011120,000000,14.3717,14.3856,14.2278,14.3291,4682299,0
+DD.US,D,20011121,000000,14.2746,14.3291,14.1271,14.211,3817835,0
+DD.US,D,20011123,000000,14.2029,14.3884,14.1617,14.3717,1581712,0
+DD.US,D,20011126,000000,14.3717,14.3717,14.2029,14.2869,3694378,0
+DD.US,D,20011127,000000,14.2869,14.3717,14.1434,14.215,5068763,0
+DD.US,D,20011128,000000,14.2029,14.215,14.0482,14.0865,3171347,0
+DD.US,D,20011129,000000,14.0898,14.1784,13.8243,13.964,4030365,0
+DD.US,D,20011130,000000,14.0865,14.3523,13.9739,14.2029,4760235,0
+DD.US,D,20011203,000000,14.2029,14.2029,13.8838,13.9995,5420334,0
+DD.US,D,20011204,000000,14.0042,14.1532,13.9363,14.0482,6730149,0
+DD.US,D,20011205,000000,14.0482,14.5781,14.0122,14.504,8832665,0
+DD.US,D,20011206,000000,14.504,14.6426,14.312,14.3489,4371538,0
+DD.US,D,20011207,000000,14.1048,14.2949,14.0482,14.0898,3663198,0
+DD.US,D,20011210,000000,14.0122,14.0645,13.7912,13.8419,3388574,0
+DD.US,D,20011211,000000,13.7874,14.0865,13.7691,13.9363,4620194,0
+DD.US,D,20011212,000000,13.9363,13.9363,13.6733,13.7823,3561271,0
+DD.US,D,20011213,000000,13.7659,13.7659,13.2931,13.3499,6618808,0
+DD.US,D,20011214,000000,13.3499,13.371,13.0698,13.1814,9186964,0
+DD.US,D,20011217,000000,13.2534,13.3668,13.2045,13.2164,7647059,0
+DD.US,D,20011218,000000,13.5759,14.0084,13.5241,14.0084,11560149,0
+DD.US,D,20011219,000000,13.5557,13.8704,13.5241,13.7231,7225222,0
+DD.US,D,20011220,000000,13.7576,13.8537,13.5978,13.5978,7130952,0
+DD.US,D,20011221,000000,13.4442,13.5192,13.0669,13.0669,12174486,0
+DD.US,D,20011224,000000,13.0836,13.2367,13.0067,13.0067,3382135,0
+DD.US,D,20011226,000000,13.0223,13.1468,12.8768,12.9461,10349320,0
+DD.US,D,20011227,000000,13.0698,13.1,12.8724,13.002,11364449,0
+DD.US,D,20011228,000000,13.002,13.0067,12.8768,12.9105,6533702,0
+DD.US,D,20011231,000000,13.002,13.1468,12.9161,12.9161,8120610,0
+DD.US,D,20020102,000000,13.002,13.1687,12.9137,13.0748,8930888,0
+DD.US,D,20020103,000000,13.0432,13.5759,12.8906,13.5529,20850540,0
+DD.US,D,20020104,000000,13.7456,14.1503,13.6928,14.0515,21510137,0
+DD.US,D,20020107,000000,14.1503,14.1503,13.624,13.624,11085620,0
+DD.US,D,20020108,000000,13.6322,13.714,13.2319,13.2614,10299830,0
+DD.US,D,20020109,000000,13.12,13.4222,12.7041,13.002,33167528,0
+DD.US,D,20020110,000000,12.8486,12.8811,11.2035,11.8798,55854119,0
+DD.US,D,20020111,000000,11.763,12.0083,11.4433,11.5689,30785923,0
+DD.US,D,20020114,000000,11.0903,11.0903,9.92162,10.3471,60311279,0
+DD.US,D,20020115,000000,10.4199,10.6104,10.0803,10.1159,34115621,0
+DD.US,D,20020116,000000,9.98322,9.99933,9.04967,9.6165,58725849,0
+DD.US,D,20020117,000000,9.70725,10.1001,9.17872,10.0355,46721828,0
+DD.US,D,20020118,000000,10.1366,10.3837,9.89048,10.262,33638846,0
+DD.US,D,20020122,000000,10.4962,10.5122,10.0031,10.0966,16392879,0
+DD.US,D,20020123,000000,10.1533,10.2827,9.8664,10.1366,13247260,0
+DD.US,D,20020124,000000,10.2854,10.7303,10.0852,10.7074,18207911,0
+DD.US,D,20020125,000000,10.6504,11.2798,10.4611,11.0563,22462933,0
+DD.US,D,20020128,000000,11.0563,11.2253,10.5672,10.7256,12163348,0
+DD.US,D,20020129,000000,10.8968,10.9136,10.5166,10.7256,10106846,0
+DD.US,D,20020130,000000,10.5365,10.8999,10.3868,10.876,12506761,0
+DD.US,D,20020131,000000,10.7074,11.4741,10.558,11.2966,20447997,0
+DD.US,D,20020201,000000,11.4741,11.5438,11.1665,11.3057,13627545,0
+DD.US,D,20020204,000000,11.3624,11.4553,11.2447,11.2933,9097898,0
+DD.US,D,20020205,000000,11.2891,11.3576,10.8999,10.9981,8851714,0
+DD.US,D,20020206,000000,10.9765,11.3215,10.9574,11.1665,8897489,0
+DD.US,D,20020207,000000,11.1665,11.3407,11.1309,11.2253,5821146,0
+DD.US,D,20020208,000000,11.1872,11.4433,10.8036,11.4433,10809746,0
+DD.US,D,20020211,000000,11.2447,11.779,11.2035,11.632,10765948,0
+DD.US,D,20020212,000000,11.632,11.6659,11.4167,11.4475,5736531,0
+DD.US,D,20020213,000000,11.637,11.736,11.4553,11.4741,5223396,0
+DD.US,D,20020214,000000,11.4741,11.5478,11.2933,11.4054,5532915,0
+DD.US,D,20020215,000000,11.5872,11.7002,11.5689,11.6915,9998978,0
+DD.US,D,20020219,000000,11.4167,11.5618,11.3624,11.3859,11846654,0
+DD.US,D,20020220,000000,11.3215,11.4433,11.2798,11.3773,7457041,0
+DD.US,D,20020221,000000,11.3973,11.6239,11.3365,11.3365,10949527,0
+DD.US,D,20020222,000000,11.3407,11.8554,11.2798,11.6239,10438380,0
+DD.US,D,20020225,000000,11.6659,11.7735,11.5305,11.5915,6273434,0
+DD.US,D,20020226,000000,11.6456,11.7849,11.5689,11.6239,5885228,0
+DD.US,D,20020227,000000,11.6659,11.7973,11.5728,11.637,5366894,0
+DD.US,D,20020228,000000,11.6414,12.3071,11.6156,11.9621,13596368,0
+DD.US,D,20020301,000000,11.8831,12.3226,11.8831,12.314,11684107,0
+DD.US,D,20020304,000000,12.413,12.812,12.3278,12.7727,10516569,0
+DD.US,D,20020305,000000,12.6789,12.7075,12.0862,12.164,9530123,0
+DD.US,D,20020306,000000,12.239,12.4643,12.0975,12.3756,6328344,0
+DD.US,D,20020307,000000,12.4598,12.534,12.2585,12.3905,5165994,0
+DD.US,D,20020308,000000,12.4854,12.6029,12.3371,12.3864,6146240,0
+DD.US,D,20020311,000000,12.4854,12.5232,12.2544,12.4854,6070293,0
+DD.US,D,20020312,000000,12.4295,12.4723,12.239,12.3905,5592531,0
+DD.US,D,20020313,000000,12.314,12.5271,12.2415,12.2714,6854345,0
+DD.US,D,20020314,000000,12.3371,12.505,12.164,12.4295,5884234,0
+DD.US,D,20020315,000000,12.4688,12.6507,12.413,12.5819,7481781,0
+DD.US,D,20020318,000000,12.5854,12.8085,12.5451,12.5777,7008729,0
+DD.US,D,20020319,000000,12.6747,13.0541,12.6308,13.002,8229219,0
+DD.US,D,20020320,000000,13.0541,13.1977,12.8214,12.8906,6642322,0
+DD.US,D,20020321,000000,12.9744,12.9744,12.6427,12.663,6231368,0
+DD.US,D,20020322,000000,12.7041,12.7883,12.4338,12.4765,5158075,0
+DD.US,D,20020325,000000,12.505,12.5232,12.249,12.3179,5363187,0
+DD.US,D,20020326,000000,12.4723,12.7851,12.2762,12.6376,5868152,0
+DD.US,D,20020327,000000,12.7365,13.002,12.6462,12.8256,7277422,0
+DD.US,D,20020328,000000,12.7923,12.8486,12.5988,12.6462,5625191,0
+DD.US,D,20020401,000000,12.5819,12.6591,12.2762,12.5854,4919573,0
+DD.US,D,20020402,000000,12.4338,12.5532,12.3071,12.3631,5560618,0
+DD.US,D,20020403,000000,12.4258,12.4854,12.0592,12.1041,7239818,0
+DD.US,D,20020404,000000,11.9788,12.0636,11.6691,12.0083,8453382,0
+DD.US,D,20020405,000000,12.1344,12.5383,12.1261,12.3606,6530737,0
+DD.US,D,20020408,000000,12.1724,12.404,11.945,12.3527,4137497,0
+DD.US,D,20020409,000000,12.404,12.6507,12.2458,12.5988,6600751,0
+DD.US,D,20020410,000000,12.5621,12.9694,12.4516,12.9461,8357137,0
+DD.US,D,20020411,000000,12.9461,13.0631,12.687,12.7365,8770808,0
+DD.US,D,20020412,000000,12.8338,12.8529,12.5451,12.7593,5100179,0
+DD.US,D,20020415,000000,12.8553,12.8553,12.4723,12.5621,3744117,0
+DD.US,D,20020416,000000,12.5819,12.9863,12.5691,12.8811,3913588,0
+DD.US,D,20020417,000000,12.8811,13.002,12.6747,12.8455,4409146,0
+DD.US,D,20020418,000000,12.8338,12.9213,12.489,12.534,5023976,0
+DD.US,D,20020419,000000,12.6591,12.7762,12.5854,12.6591,7954841,0
+DD.US,D,20020422,000000,12.6591,12.671,12.2714,12.2714,8034503,0
+DD.US,D,20020423,000000,12.2714,12.4408,12.1385,12.2801,9854731,0
+DD.US,D,20020424,000000,12.3278,12.3631,11.9748,11.9788,6555222,0
+DD.US,D,20020425,000000,11.5872,11.8626,11.4831,11.8626,11698961,0
+DD.US,D,20020426,000000,12.0553,12.194,11.9748,12.0553,8707227,0
+DD.US,D,20020429,000000,11.9184,11.9876,11.5943,11.5943,6059171,0
+DD.US,D,20020430,000000,11.632,12.4088,11.6156,12.2924,7837073,0
+DD.US,D,20020501,000000,12.2714,12.2714,11.9876,12.1691,6862019,0
+DD.US,D,20020502,000000,12.1691,12.3631,12.0764,12.3631,5301584,0
+DD.US,D,20020503,000000,12.3631,12.3631,12.0513,12.2112,4639499,0
+DD.US,D,20020506,000000,12.2112,12.2352,11.9368,12.1344,4170903,0
+DD.US,D,20020507,000000,12.1344,12.4934,12.0636,12.4258,5219191,0
+DD.US,D,20020508,000000,12.7365,12.7449,12.3676,12.5906,6305332,0
+DD.US,D,20020509,000000,12.7551,13.0961,12.7551,13.002,9683275,0
+DD.US,D,20020510,000000,12.9461,12.9908,12.8529,12.8768,5354026,0
+DD.US,D,20020513,000000,12.8811,12.9423,12.671,12.9423,6484210,0
+DD.US,D,20020514,000000,13.0432,13.283,13.0257,13.2653,6382523,0
+DD.US,D,20020515,000000,13.2895,13.3668,12.895,13.0502,8509293,0
+DD.US,D,20020516,000000,13.1597,13.1977,12.963,12.9908,4148878,0
+DD.US,D,20020517,000000,13.1265,13.2367,13.0502,13.2319,5499018,0
+DD.US,D,20020520,000000,13.0631,13.1639,12.8627,12.9826,3818089,0
+DD.US,D,20020521,000000,12.9826,13.2124,12.8995,12.9341,3125820,0
+DD.US,D,20020522,000000,12.9341,13.1,12.9066,13.0961,4803283,0
+DD.US,D,20020523,000000,13.1318,13.3468,12.9585,13.2743,5070739,0
+DD.US,D,20020524,000000,13.2367,13.362,13.0698,13.1236,4874803,0
+DD.US,D,20020528,000000,13.0223,13.1435,12.8906,13.0631,3893551,0
+DD.US,D,20020529,000000,12.9105,12.9863,12.5232,12.6198,8299734,0
+DD.US,D,20020530,000000,12.5621,12.6029,12.249,12.6029,6911245,0
+DD.US,D,20020531,000000,12.6029,12.9546,12.5232,12.8861,6507225,0
+DD.US,D,20020603,000000,12.8861,12.9252,12.4854,12.4854,6373368,0
+DD.US,D,20020604,000000,12.4484,12.5988,12.284,12.5621,4692450,0
+DD.US,D,20020605,000000,12.5621,12.8338,12.55,12.8256,5842180,0
+DD.US,D,20020606,000000,12.8906,12.8906,12.2656,12.4373,4725849,0
+DD.US,D,20020607,000000,12.3676,12.7406,12.3278,12.7324,5033378,0
+DD.US,D,20020610,000000,12.6344,12.7166,12.4449,12.6198,4300045,0
+DD.US,D,20020611,000000,12.5691,12.7166,12.4449,12.4723,5523264,0
+DD.US,D,20020612,000000,12.3278,12.8676,12.3018,12.8296,7105221,0
+DD.US,D,20020613,000000,12.663,12.7727,12.3278,12.3482,6166785,0
+DD.US,D,20020614,000000,12.1344,12.3606,11.8268,12.3018,5169709,0
+DD.US,D,20020617,000000,12.3864,12.7516,12.3606,12.7516,5426773,0
+DD.US,D,20020618,000000,12.7166,12.7166,12.5321,12.6198,5165994,0
+DD.US,D,20020619,000000,12.5777,12.7923,12.5232,12.616,6294700,0
+DD.US,D,20020620,000000,12.6029,12.9213,12.5988,12.7727,4949760,0
+DD.US,D,20020621,000000,12.6747,12.7365,12.1765,12.3071,8361341,0
+DD.US,D,20020624,000000,12.2303,12.5232,12.1724,12.4258,6744006,0
+DD.US,D,20020625,000000,12.5988,12.8338,12.5988,12.671,5909233,0
+DD.US,D,20020626,000000,12.3179,12.6917,12.3179,12.5532,6977801,0
+DD.US,D,20020627,000000,12.8256,13.313,12.6113,13.2785,9350997,0
+DD.US,D,20020628,000000,13.2785,13.4717,13.1236,13.4222,10883476,0
+DD.US,D,20020701,000000,13.4299,13.5588,13.3753,13.4825,7759636,0
+DD.US,D,20020702,000000,13.3793,13.4482,12.9213,12.9341,10273349,0
+DD.US,D,20020703,000000,12.9341,13.0793,12.768,12.9665,5792692,0
+DD.US,D,20020705,000000,12.9665,13.2743,12.895,13.1734,5198667,0
+DD.US,D,20020708,000000,13.2164,13.3499,13.0793,13.0924,4736247,0
+DD.US,D,20020709,000000,13.0961,13.1786,12.8861,12.9034,4857224,0
+DD.US,D,20020710,000000,12.9137,12.9291,12.3415,12.357,8780707,0
+DD.US,D,20020711,000000,12.3756,12.4295,11.7531,11.8989,17090838,0
+DD.US,D,20020712,000000,11.7735,12.0083,11.637,11.8096,10632851,0
+DD.US,D,20020715,000000,11.8096,11.8137,10.9502,11.7193,14643668,0
+DD.US,D,20020716,000000,11.715,11.8096,11.2849,11.6822,9545947,0
+DD.US,D,20020717,000000,11.8439,12.1598,11.4215,11.8831,7251949,0
+DD.US,D,20020718,000000,11.8831,11.9999,11.4523,11.4523,5826091,0
+DD.US,D,20020719,000000,11.0903,11.2757,10.7717,10.8689,9121139,0
+DD.US,D,20020722,000000,10.9089,11.1356,10.1078,10.4083,12056955,0
+DD.US,D,20020723,000000,10.7393,10.8571,10.1533,10.2257,12733397,0
+DD.US,D,20020724,000000,9.76277,10.8227,9.68468,10.7186,17508716,0
+DD.US,D,20020725,000000,10.6786,11.5618,10.626,11.467,14191889,0
+DD.US,D,20020726,000000,11.4296,11.5069,11.0563,11.5002,6622262,0
+DD.US,D,20020729,000000,11.5201,12.0249,11.5002,11.9669,6655179,0
+DD.US,D,20020730,000000,11.8705,11.8755,11.2849,11.5034,9424976,0
+DD.US,D,20020731,000000,11.5034,11.552,10.8927,11.2723,11679159,0
+DD.US,D,20020801,000000,11.2849,11.4553,11.0221,11.3264,7363276,0
+DD.US,D,20020802,000000,11.3264,11.3624,10.5418,10.735,6876859,0
+DD.US,D,20020805,000000,10.5418,10.9037,10.2702,10.4239,6902593,0
+DD.US,D,20020806,000000,10.658,11.0903,10.6215,10.942,7487727,0
+DD.US,D,20020807,000000,11.0769,11.2447,10.8069,11.2289,7036693,0
+DD.US,D,20020808,000000,11.3264,11.5305,11.196,11.4343,8791840,0
+DD.US,D,20020809,000000,11.4343,11.467,11.2253,11.374,6697733,0
+DD.US,D,20020812,000000,11.3264,11.4343,11.1665,11.3407,5649438,0
+DD.US,D,20020813,000000,11.4167,11.6759,11.2849,11.4433,6935988,0
+DD.US,D,20020814,000000,11.4097,11.7877,10.8808,11.7877,8224526,0
+DD.US,D,20020816,000000,11.6577,11.6659,11.4475,11.5201,6673735,0
+DD.US,D,20020819,000000,11.5943,11.7735,11.5618,11.715,8581044,0
+DD.US,D,20020820,000000,11.5618,11.5943,11.2447,11.3481,7129478,0
+DD.US,D,20020821,000000,11.5201,11.6577,11.329,11.5255,5852808,0
+DD.US,D,20020822,000000,11.6156,11.8096,11.5255,11.736,5381249,0
+DD.US,D,20020823,000000,11.5765,11.7002,11.4627,11.5141,4423012,0
+DD.US,D,20020826,000000,11.612,11.779,11.4585,11.7531,4488080,0
+DD.US,D,20020827,000000,11.9157,12.0636,11.715,11.8596,7520379,0
+DD.US,D,20020828,000000,11.8096,11.8181,11.467,11.5618,5049464,0
+DD.US,D,20020829,000000,11.5618,11.8662,11.4475,11.7973,7203699,0
+DD.US,D,20020830,000000,11.7409,11.9876,11.7054,11.7973,5630642,0
+DD.US,D,20020903,000000,11.715,11.715,11.4433,11.5231,7998141,0
+DD.US,D,20020904,000000,11.5618,11.7268,11.5201,11.7193,6309293,0
+DD.US,D,20020905,000000,11.4296,11.5644,11.257,11.3139,9850529,0
+DD.US,D,20020906,000000,11.4779,11.715,11.4296,11.6822,5383469,0
+DD.US,D,20020909,000000,11.6822,11.6822,11.4433,11.4779,7476094,0
+DD.US,D,20020910,000000,11.5389,11.715,11.3942,11.715,5388919,0
+DD.US,D,20020911,000000,11.8096,11.8554,11.6156,11.654,3433107,0
+DD.US,D,20020912,000000,11.4553,11.467,11.3264,11.3624,6691050,0
+DD.US,D,20020913,000000,11.265,11.3576,11.1478,11.3215,8334372,0
+DD.US,D,20020917,000000,11.6759,11.6759,11.2447,11.3365,8057766,0
+DD.US,D,20020918,000000,11.2409,11.4959,11.0513,11.3896,9408156,0
+DD.US,D,20020919,000000,11.2447,11.4433,11.0304,11.1033,6579968,0
+DD.US,D,20020920,000000,11.382,11.637,11.1478,11.4253,11694001,0
+DD.US,D,20020923,000000,11.2849,11.3264,10.9809,11.2409,5323358,0
+DD.US,D,20020924,000000,10.973,10.9765,10.6504,10.7919,9744874,0
+DD.US,D,20020925,000000,10.9334,11.382,10.9171,11.382,7751717,0
+DD.US,D,20020926,000000,11.3264,11.4097,11.1829,11.3773,6920408,0
+DD.US,D,20020927,000000,11.2363,11.3942,10.8648,10.9213,6760328,0
+DD.US,D,20020930,000000,10.6669,10.9684,10.4281,10.7875,8152524,0
+DD.US,D,20021001,000000,10.9809,11.7877,10.8227,11.7698,8942769,0
+DD.US,D,20021002,000000,11.7698,11.7698,10.4686,10.7633,22146487,0
+DD.US,D,20021003,000000,10.7633,10.9366,10.4686,10.5418,13326933,0
+DD.US,D,20021004,000000,10.5418,10.5624,9.84947,10.3602,9564011,0
+DD.US,D,20021007,000000,10.252,10.3078,9.9676,10.0528,7019873,0
+DD.US,D,20021008,000000,10.0918,10.262,9.63444,10.2392,9625620,0
+DD.US,D,20021009,000000,9.98322,10.0153,9.5182,9.6757,7993188,0
+DD.US,D,20021010,000000,9.6757,9.9676,9.5182,9.93507,10942116,0
+DD.US,D,20021011,000000,9.93507,10.6669,9.80056,10.5719,10426745,0
+DD.US,D,20021014,000000,10.489,10.5672,10.2257,10.5672,9251792,0
+DD.US,D,20021015,000000,10.784,10.9618,10.594,10.942,8177265,0
+DD.US,D,20021016,000000,10.942,11.0383,10.6864,10.743,4566017,0
+DD.US,D,20021017,000000,11.0221,11.1547,10.8999,11.0745,5322603,0
+DD.US,D,20021018,000000,11.0593,11.0593,10.6538,11.0086,7925149,0
+DD.US,D,20021021,000000,10.9648,11.4523,10.8376,11.4383,6652206,0
+DD.US,D,20021022,000000,11.3773,11.3773,10.942,10.9765,4384911,0
+DD.US,D,20021023,000000,10.9765,11.1392,10.626,10.876,10530165,0
+DD.US,D,20021024,000000,11.159,11.159,9.79607,9.86256,25007331,0
+DD.US,D,20021025,000000,9.57823,10.626,9.55795,10.5655,16575718,0
+DD.US,D,20021028,000000,10.5456,10.5655,10.2662,10.342,8101807,0
+DD.US,D,20021029,000000,10.342,10.342,10.0803,10.2208,6804867,0
+DD.US,D,20021030,000000,10.2296,10.3139,10.0883,10.2702,6201917,0
+DD.US,D,20021031,000000,10.2702,10.507,10.1533,10.2662,8641158,0
+DD.US,D,20021101,000000,10.17,10.4686,10.1462,10.4611,4729799,0
+DD.US,D,20021104,000000,10.507,10.5763,10.1982,10.2702,6244477,0
+DD.US,D,20021105,000000,10.2702,10.5049,10.2296,10.4329,5184548,0
+DD.US,D,20021106,000000,10.6669,10.9618,10.507,10.942,10861211,0
+DD.US,D,20021107,000000,10.8648,10.9213,10.3868,10.4686,5637320,0
+DD.US,D,20021108,000000,10.489,10.7143,10.2423,10.4811,9051628,0
+DD.US,D,20021111,000000,10.3868,10.5049,9.99625,10.0608,4336426,0
+DD.US,D,20021112,000000,10.0317,10.602,10.0317,10.3343,9929941,0
+DD.US,D,20021113,000000,10.3229,10.5854,10.1577,10.4686,8410578,0
+DD.US,D,20021114,000000,10.5456,11.0021,10.5456,11.0021,7052770,0
+DD.US,D,20021115,000000,10.7717,10.9618,10.6986,10.8648,6112106,0
+DD.US,D,20021118,000000,10.8648,10.9037,10.6744,10.735,4601643,0
+DD.US,D,20021119,000000,10.7026,11.0304,10.626,10.9171,4378226,0
+DD.US,D,20021120,000000,10.7633,11.1197,10.7256,11.0987,6510433,0
+DD.US,D,20021121,000000,11.1197,11.5793,10.9892,11.5793,8941038,0
+DD.US,D,20021122,000000,11.5564,11.763,11.2757,11.4475,7595585,0
+DD.US,D,20021125,000000,11.3942,11.7973,11.3365,11.7973,6288751,0
+DD.US,D,20021126,000000,11.654,11.8798,11.5564,11.7735,11485926,0
+DD.US,D,20021127,000000,11.779,12.164,11.7492,12.164,5812980,0
+DD.US,D,20021129,000000,12.4408,12.7203,12.3756,12.6029,8057265,0
+DD.US,D,20021202,000000,12.7113,12.7242,11.9601,12.0417,8335118,0
+DD.US,D,20021203,000000,11.8554,12.0636,11.8096,11.8181,6640581,0
+DD.US,D,20021204,000000,11.6507,11.9999,11.4959,11.7877,5884477,0
+DD.US,D,20021205,000000,11.7492,11.8351,11.612,11.612,3786669,0
+DD.US,D,20021206,000000,11.5141,11.7665,11.4741,11.7492,4329734,0
+DD.US,D,20021209,000000,11.5564,11.7334,11.4913,11.5478,6026993,0
+DD.US,D,20021210,000000,11.5349,11.632,11.4831,11.6202,4918329,0
+DD.US,D,20021211,000000,11.5564,12.1309,11.5141,12.0128,8702035,0
+DD.US,D,20021212,000000,12.0483,12.0483,11.5141,11.5141,8764621,0
+DD.US,D,20021213,000000,11.3576,11.6915,11.3008,11.4741,11557679,0
+DD.US,D,20021216,000000,11.4523,12.0038,11.3533,11.9914,10840920,0
+DD.US,D,20021217,000000,11.8507,11.8989,11.7492,11.7877,13113169,0
+DD.US,D,20021218,000000,11.6616,11.8459,11.5943,11.6577,11782079,0
+DD.US,D,20021219,000000,11.5728,11.7492,11.5034,11.552,8087214,0
+DD.US,D,20021220,000000,11.8096,11.8137,11.654,11.8096,11586376,0
+DD.US,D,20021223,000000,11.715,11.8019,11.5943,11.7193,6780859,0
+DD.US,D,20021224,000000,11.8019,11.8705,11.7735,11.8459,2570136,0
+DD.US,D,20021226,000000,11.8893,12.1041,11.8755,11.9286,4493277,0
+DD.US,D,20021227,000000,11.9286,11.9669,11.6239,11.627,4094440,0
+DD.US,D,20021230,000000,11.6822,11.779,11.5305,11.7665,4338891,0
+DD.US,D,20021231,000000,11.7409,11.8893,11.627,11.8626,3956893,0
+DD.US,D,20030102,000000,11.9621,12.2149,11.7849,12.164,5761017,0
+DD.US,D,20030103,000000,12.093,12.1344,11.8989,12.1237,6851876,0
+DD.US,D,20030106,000000,12.1237,12.3415,12.0817,12.3415,8950437,0
+DD.US,D,20030107,000000,12.3111,12.4231,12.239,12.3179,7688865,0
+DD.US,D,20030108,000000,12.3226,12.3226,12.0817,12.1089,6330077,0
+DD.US,D,20030109,000000,12.1089,12.3371,12.0592,12.2233,7036931,0
+DD.US,D,20030110,000000,12.2233,12.3415,12.0038,12.2585,5711040,0
+DD.US,D,20030113,000000,12.3018,12.4408,12.2233,12.3018,7295239,0
+DD.US,D,20030114,000000,12.4004,12.4088,12.2458,12.4088,5251845,0
+DD.US,D,20030115,000000,12.3018,12.3527,12.1985,12.284,7256390,0
+DD.US,D,20030116,000000,12.284,12.5013,12.2801,12.4408,5210280,0
+DD.US,D,20030117,000000,12.3449,12.4723,12.284,12.2889,6284301,0
+DD.US,D,20030121,000000,12.3631,12.3825,12.1598,12.2112,7009966,0
+DD.US,D,20030122,000000,12.1504,12.2656,12.0483,12.0817,7550074,0
+DD.US,D,20030123,000000,12.1237,12.2233,12.0417,12.1598,6104933,0
+DD.US,D,20030124,000000,12.1426,12.1598,11.7222,11.7812,5783788,0
+DD.US,D,20030127,000000,11.7849,11.7849,11.4024,11.5069,8843805,0
+DD.US,D,20030128,000000,11.5564,11.715,11.3859,11.5872,9036529,0
+DD.US,D,20030129,000000,11.5915,11.6953,11.2849,11.6239,7628756,0
+DD.US,D,20030130,000000,11.2966,11.6659,11.1033,11.1829,20028375,0
+DD.US,D,20030131,000000,11.2798,11.6822,11.1793,11.6083,15477448,0
+DD.US,D,20030203,000000,11.4959,11.5793,11.3407,11.4523,8643885,0
+DD.US,D,20030204,000000,11.4296,11.4523,11.196,11.4296,6753649,0
+DD.US,D,20030205,000000,11.4343,11.6759,11.4097,11.5002,6862019,0
+DD.US,D,20030206,000000,11.4627,11.5002,11.2849,11.3773,6472579,0
+DD.US,D,20030207,000000,11.4433,11.4627,11.1829,11.2757,5511877,0
+DD.US,D,20030210,000000,11.265,11.3859,11.0903,11.3576,5762508,0
+DD.US,D,20030211,000000,11.3859,11.3859,11.1145,11.1665,5159561,0
+DD.US,D,20030212,000000,11.1711,11.2321,10.9892,11.0058,5904274,0
+DD.US,D,20030213,000000,10.9648,11.0339,10.7996,10.9213,7223494,0
+DD.US,D,20030214,000000,10.9089,11.0769,10.8069,11.0563,6751416,0
+DD.US,D,20030218,000000,11.0939,11.4215,11.0939,11.3859,7135652,0
+DD.US,D,20030219,000000,11.3859,11.3859,11.124,11.221,3776767,0
+DD.US,D,20030220,000000,11.1742,11.2289,10.9648,10.9892,4806498,0
+DD.US,D,20030221,000000,11.0261,11.248,10.9618,11.248,9706028,0
+DD.US,D,20030224,000000,11.248,11.248,10.7633,10.7717,13000591,0
+DD.US,D,20030225,000000,10.626,10.6453,10.3471,10.5854,17141803,0
+DD.US,D,20030226,000000,10.6385,10.768,10.594,10.7074,9971754,0
+DD.US,D,20030227,000000,10.7074,10.8069,10.626,10.7757,9630570,0
+DD.US,D,20030228,000000,10.7112,10.9037,10.6628,10.9037,13897715,0
+DD.US,D,20030303,000000,10.9546,10.9847,10.747,10.747,7540424,0
+DD.US,D,20030304,000000,10.7521,10.755,10.3229,10.3677,7881369,0
+DD.US,D,20030305,000000,10.4114,10.558,10.3139,10.558,7508002,0
+DD.US,D,20030306,000000,10.4436,10.4611,10.1462,10.2467,8692878,0
+DD.US,D,20030307,000000,10.2467,10.4239,10.0883,10.3908,9106307,0
+DD.US,D,20030310,000000,10.3272,10.4239,10.1046,10.1283,6416920,0
+DD.US,D,20030311,000000,10.0445,10.1761,10.0274,10.0488,7979823,0
+DD.US,D,20030312,000000,10.0153,10.1654,9.91767,10.1654,7231898,0
+DD.US,D,20030313,000000,10.5252,10.743,10.3868,10.7393,10186016,0
+DD.US,D,20030314,000000,10.8376,10.9648,10.6104,10.8927,8810891,0
+DD.US,D,20030317,000000,10.8927,11.3334,10.7521,11.3334,9021928,0
+DD.US,D,20030318,000000,11.4831,11.5438,11.2723,11.5255,10781044,0
+DD.US,D,20030319,000000,11.5305,11.5793,11.3215,11.3859,9204525,0
+DD.US,D,20030320,000000,11.3859,11.4097,11.1711,11.3859,5554921,0
+DD.US,D,20030321,000000,11.612,11.9914,11.5231,11.9914,10871599,0
+DD.US,D,20030324,000000,11.6691,11.7812,11.3859,11.4137,6340465,0
+DD.US,D,20030325,000000,11.3859,11.5564,11.3168,11.3859,7042133,0
+DD.US,D,20030326,000000,11.5793,11.6083,11.3859,11.5943,7319231,0
+DD.US,D,20030327,000000,11.4585,11.5002,11.2798,11.4215,5350069,0
+DD.US,D,20030328,000000,11.3365,11.4343,11.2966,11.4296,5565077,0
+DD.US,D,20030331,000000,10.4719,11.3168,10.4719,11.159,6702193,0
+DD.US,D,20030401,000000,11.159,11.3168,10.9941,11.2321,8036732,0
+DD.US,D,20030402,000000,11.467,11.6202,11.3365,11.5201,7204193,0
+DD.US,D,20030403,000000,11.5201,11.5478,11.3365,11.3576,6052727,0
+DD.US,D,20030404,000000,11.5564,11.6724,11.5141,11.6577,7623556,0
+DD.US,D,20030407,000000,12.0038,12.1859,11.6616,11.7002,9466039,0
+DD.US,D,20030408,000000,11.7222,11.7409,11.4913,11.5793,5945107,0
+DD.US,D,20030409,000000,11.2675,11.6659,11.257,11.2757,8924454,0
+DD.US,D,20030410,000000,11.3692,11.4553,11.265,11.4553,6661610,0
+DD.US,D,20030411,000000,11.6507,11.7193,11.3533,11.3533,6176930,0
+DD.US,D,20030414,000000,11.3533,11.6616,11.3533,11.6616,6536419,0
+DD.US,D,20030415,000000,11.7193,12.164,11.5793,12.1532,17228142,0
+DD.US,D,20030416,000000,12.2023,12.2259,11.9748,12.0038,13441732,0
+DD.US,D,20030421,000000,12.284,12.4258,12.2195,12.2714,8915550,0
+DD.US,D,20030422,000000,12.2714,12.55,12.1309,12.55,8870763,0
+DD.US,D,20030423,000000,12.4484,12.7631,12.3676,12.7242,14050363,0
+DD.US,D,20030424,000000,12.8214,12.9826,12.7631,12.8595,18832880,0
+DD.US,D,20030425,000000,12.8595,12.9341,12.3788,12.4765,9086258,0
+DD.US,D,20030428,000000,12.5321,12.9585,12.513,12.9585,11041335,0
+DD.US,D,20030429,000000,13.0924,13.318,12.9546,13.058,12660140,0
+DD.US,D,20030430,000000,13.058,13.318,12.9908,13.1941,10960912,0
+DD.US,D,20030501,000000,13.1941,13.1941,12.6747,12.9461,10236486,0
+DD.US,D,20030502,000000,12.8529,13.058,12.8256,13.0502,8114666,0
+DD.US,D,20030505,000000,13.0748,13.0961,12.8768,13.0257,6116069,0
+DD.US,D,20030506,000000,13.0305,13.1367,12.895,12.9744,6982503,0
+DD.US,D,20030507,000000,12.895,12.9341,12.6951,12.8166,9843600,0
+DD.US,D,20030508,000000,12.6553,12.8166,12.5906,12.6198,6335766,0
+DD.US,D,20030509,000000,12.7516,12.9213,12.5777,12.9213,5526728,0
+DD.US,D,20030512,000000,12.8724,13.1977,12.7472,13.1435,7433051,0
+DD.US,D,20030513,000000,13.1367,13.1367,12.8676,12.9291,6462937,0
+DD.US,D,20030514,000000,12.9744,12.9908,12.7324,12.8861,6825399,0
+DD.US,D,20030515,000000,12.8486,12.9665,12.8338,12.9213,9362381,0
+DD.US,D,20030516,000000,12.9105,12.9341,12.7166,12.9137,9753781,0
+DD.US,D,20030519,000000,12.9137,12.9137,12.4295,12.4688,6698971,0
+DD.US,D,20030520,000000,12.534,12.7203,12.534,12.7203,9527155,0
+DD.US,D,20030521,000000,12.5906,12.7282,12.5621,12.6069,7499840,0
+DD.US,D,20030522,000000,12.5906,12.6069,12.4088,12.5092,7794014,0
+DD.US,D,20030523,000000,12.505,12.5658,12.404,12.55,5598719,0
+DD.US,D,20030527,000000,12.534,12.7923,12.4295,12.7923,10247870,0
+DD.US,D,20030528,000000,12.7923,12.8995,12.6507,12.7551,8179989,0
+DD.US,D,20030529,000000,12.8676,12.9105,12.5938,12.6747,6716291,0
+DD.US,D,20030530,000000,12.6747,12.9137,12.3278,12.8529,9593224,0
+DD.US,D,20030602,000000,12.9213,13.0103,12.7952,12.812,7760867,0
+DD.US,D,20030603,000000,12.812,12.9291,12.7365,12.8529,6564616,0
+DD.US,D,20030604,000000,12.8553,13.0103,12.8529,12.9744,9321310,0
+DD.US,D,20030605,000000,12.9341,12.995,12.8529,12.9341,6006461,0
+DD.US,D,20030606,000000,12.9546,13.0067,12.8627,12.8811,7297964,0
+DD.US,D,20030609,000000,12.7923,12.8529,12.6665,12.7923,6417416,0
+DD.US,D,20030610,000000,12.8338,12.9546,12.812,12.8627,7243768,0
+DD.US,D,20030611,000000,12.8627,12.8676,12.6665,12.7727,10021241,0
+DD.US,D,20030612,000000,12.895,12.963,12.7516,12.9546,9497471,0
+DD.US,D,20030613,000000,12.9507,12.9546,12.7516,12.7923,7117836,0
+DD.US,D,20030616,000000,12.8486,12.9291,12.7923,12.9066,6891955,0
+DD.US,D,20030617,000000,12.8811,12.9137,12.7762,12.8529,10010852,0
+DD.US,D,20030618,000000,12.8811,12.9252,12.7727,12.8627,10904498,0
+DD.US,D,20030619,000000,12.8455,12.8811,12.7551,12.8338,9063505,0
+DD.US,D,20030620,000000,12.8627,12.9137,12.8256,12.8529,17207369,0
+DD.US,D,20030623,000000,12.8529,12.8529,12.6507,12.6665,11577962,0
+DD.US,D,20030624,000000,12.6665,12.8529,12.6113,12.7923,11856307,0
+DD.US,D,20030625,000000,12.7406,12.8676,12.6917,12.7203,8668136,0
+DD.US,D,20030626,000000,12.5819,12.8811,12.4765,12.812,9467287,0
+DD.US,D,20030627,000000,12.7727,12.7727,12.4688,12.4854,7302414,0
+DD.US,D,20030630,000000,12.4516,12.6198,12.4088,12.513,7311317,0
+DD.US,D,20030701,000000,12.513,12.513,12.0483,12.4934,7744289,0
+DD.US,D,20030702,000000,12.4934,12.6259,12.4484,12.5854,6722476,0
+DD.US,D,20030703,000000,12.5854,12.5854,12.3071,12.3714,5394846,0
+DD.US,D,20030707,000000,12.3631,12.6308,12.3325,12.6308,16979746,0
+DD.US,D,20030708,000000,12.6308,12.6507,12.5321,12.6113,8989027,0
+DD.US,D,20030709,000000,12.5988,12.6591,12.5383,12.6029,4731292,0
+DD.US,D,20030710,000000,12.6029,12.6029,12.2714,12.3449,8803968,0
+DD.US,D,20030711,000000,12.413,12.5271,12.3676,12.4765,4729558,0
+DD.US,D,20030714,000000,12.5321,12.7113,12.489,12.6376,10172161,0
+DD.US,D,20030715,000000,12.7203,12.7282,12.4484,12.4968,8161925,0
+DD.US,D,20030716,000000,12.5413,12.5658,12.2924,12.3371,7882596,0
+DD.US,D,20030717,000000,12.249,12.3905,12.239,12.3676,9053357,0
+DD.US,D,20030718,000000,12.3864,12.6507,12.3756,12.6308,12749968,0
+DD.US,D,20030721,000000,12.6259,12.6308,12.5232,12.534,10939639,0
+DD.US,D,20030722,000000,12.5658,12.8995,12.5413,12.8995,10921330,0
+DD.US,D,20030723,000000,12.9341,13.0158,12.7987,12.9137,10973284,0
+DD.US,D,20030724,000000,13.3012,13.7729,13.3012,13.641,29960060,0
+DD.US,D,20030725,000000,13.641,13.8838,13.5371,13.8838,13263352,0
+DD.US,D,20030728,000000,14.0865,14.2673,13.964,14.1865,19191138,0
+DD.US,D,20030729,000000,14.1865,14.2313,13.8704,14.1654,11535659,0
+DD.US,D,20030730,000000,14.1654,14.1865,14.0042,14.1138,8572381,0
+DD.US,D,20030731,000000,14.2278,14.5077,14.1138,14.2673,12921922,0
+DD.US,D,20030801,000000,14.2443,14.2443,14.0645,14.1271,10122430,0
+DD.US,D,20030804,000000,14.1271,14.1582,13.8618,14.0971,5507173,0
+DD.US,D,20030805,000000,14.0645,14.0821,13.8354,13.8419,7117347,0
+DD.US,D,20030806,000000,13.6625,13.9316,13.6197,13.7414,8991762,0
+DD.US,D,20030807,000000,13.7414,13.7823,13.5759,13.7414,8470951,0
+DD.US,D,20030808,000000,13.9445,13.9445,13.7546,13.8022,8857657,0
+DD.US,D,20030811,000000,13.8022,13.8072,13.5371,13.7231,8875472,0
+DD.US,D,20030812,000000,13.7231,13.7617,13.5488,13.7183,7945445,0
+DD.US,D,20030813,000000,13.641,13.7009,13.5418,13.6091,7763099,0
+DD.US,D,20030814,000000,13.603,13.7546,13.5192,13.6881,11403787,0
+DD.US,D,20030815,000000,13.7617,13.8022,13.5679,13.6625,4155071,0
+DD.US,D,20030818,000000,13.6625,13.8354,13.6625,13.7874,7849199,0
+DD.US,D,20030819,000000,13.838,14.0305,13.7874,13.9155,7977107,0
+DD.US,D,20030820,000000,13.9234,14.0084,13.8747,13.9401,7191586,0
+DD.US,D,20030821,000000,13.9445,14.1582,13.9363,14.093,10048945,0
+DD.US,D,20030822,000000,14.0898,14.1048,13.8283,13.8618,7176482,0
+DD.US,D,20030825,000000,13.8243,13.8537,13.6625,13.7777,4381945,0
+DD.US,D,20030826,000000,13.7777,13.7874,13.4907,13.7059,7062172,0
+DD.US,D,20030827,000000,13.654,13.8208,13.641,13.8158,4661524,0
+DD.US,D,20030828,000000,13.8419,13.9516,13.6625,13.9316,4950494,0
+DD.US,D,20030829,000000,13.8667,13.964,13.8022,13.9565,4729558,0
+DD.US,D,20030902,000000,13.964,14.1365,13.833,14.073,6482237,0
+DD.US,D,20030903,000000,14.0898,14.1466,14.0224,14.0865,6267235,0
+DD.US,D,20030904,000000,13.7874,13.8704,13.714,13.8243,8471190,0
+DD.US,D,20030905,000000,13.7312,13.7823,13.5759,13.6662,8743107,0
+DD.US,D,20030908,000000,13.6662,13.7456,13.5418,13.7009,9128819,0
+DD.US,D,20030909,000000,13.6625,13.6733,13.4998,13.5978,5062332,0
+DD.US,D,20030910,000000,13.5978,13.603,13.2006,13.2653,10989120,0
+DD.US,D,20030911,000000,13.3387,13.4403,13.1786,13.3793,8053313,0
+DD.US,D,20030912,000000,13.3987,13.7231,13.2653,13.654,9725830,0
+DD.US,D,20030915,000000,13.654,13.6928,13.5156,13.5588,6713817,0
+DD.US,D,20030916,000000,13.5588,13.6976,13.5588,13.6625,7417470,0
+DD.US,D,20030917,000000,13.5557,13.6167,13.463,13.504,6943669,0
+DD.US,D,20030918,000000,13.504,13.6167,13.4793,13.5978,6613367,0
+DD.US,D,20030919,000000,13.5679,13.6369,13.5078,13.5588,6293458,0
+DD.US,D,20030922,000000,13.5588,13.5588,13.2498,13.2895,7357830,0
+DD.US,D,20030923,000000,13.2403,13.3534,13.1435,13.3422,6750190,0
+DD.US,D,20030924,000000,13.3582,13.3793,13.0158,13.2164,9488557,0
+DD.US,D,20030925,000000,13.2367,13.2931,13.0257,13.1941,9297310,0
+DD.US,D,20030926,000000,13.0541,13.2284,13.0541,13.1734,6442397,0
+DD.US,D,20030929,000000,13.1734,13.4825,13.1734,13.362,10831524,0
+DD.US,D,20030930,000000,13.362,13.362,13.0191,13.1513,8684226,0
+DD.US,D,20031001,000000,13.2164,13.4793,13.1597,13.4586,7636920,0
+DD.US,D,20031002,000000,13.5192,13.641,13.1043,13.5449,6966922,0
+DD.US,D,20031003,000000,13.5449,14.1271,13.5449,13.9234,14304473,0
+DD.US,D,20031006,000000,13.8575,13.9363,13.8022,13.8838,4735742,0
+DD.US,D,20031007,000000,13.8838,13.8838,13.5284,13.7231,8869775,0
+DD.US,D,20031008,000000,13.7231,13.8838,13.7231,13.7952,5552705,0
+DD.US,D,20031009,000000,13.8618,13.9609,13.7276,13.8283,7743550,0
+DD.US,D,20031010,000000,13.8283,13.8575,13.7617,13.8022,4072680,0
+DD.US,D,20031013,000000,13.8419,14.0268,13.8419,13.9565,3683245,0
+DD.US,D,20031014,000000,14.0482,14.1048,13.9101,13.9954,4945053,0
+DD.US,D,20031015,000000,14.0408,14.1826,13.9889,14.1394,9869329,0
+DD.US,D,20031016,000000,14.1394,14.3971,14.1394,14.211,8649585,0
+DD.US,D,20031017,000000,14.2551,14.3489,14.1784,14.2278,7540675,0
+DD.US,D,20031020,000000,14.2513,14.3935,14.2513,14.3679,5534648,0
+DD.US,D,20031021,000000,14.3679,14.5741,14.3489,14.4987,9016990,0
+DD.US,D,20031022,000000,14.3291,14.3321,13.9847,14.0865,9876991,0
+DD.US,D,20031023,000000,13.7312,14.7367,13.7312,14.6374,13463257,0
+DD.US,D,20031024,000000,14.6374,14.8859,14.5502,14.7893,14296058,0
+DD.US,D,20031027,000000,14.8944,15.0564,14.7893,14.934,13491952,0
+DD.US,D,20031028,000000,14.955,14.9899,14.8133,14.8859,10294143,0
+DD.US,D,20031029,000000,14.8133,15.1046,14.6952,15.035,7424631,0
+DD.US,D,20031030,000000,15.2056,15.4364,15.1199,15.314,8384844,0
+DD.US,D,20031031,000000,15.3783,15.4593,15.1695,15.2344,6417666,0
+DD.US,D,20031103,000000,15.1756,15.3593,15.1651,15.3108,4764762,0
+DD.US,D,20031104,000000,15.1978,15.2793,15.156,15.2017,6540336,0
+DD.US,D,20031105,000000,15.2017,15.2977,15.0805,15.2411,5259761,0
+DD.US,D,20031106,000000,15.2181,15.3819,15.1443,15.3549,4856731,0
+DD.US,D,20031107,000000,15.1651,15.2977,15.1531,15.2149,7162125,0
+DD.US,D,20031110,000000,15.1316,15.1926,14.9951,15.0317,4349535,0
+DD.US,D,20031111,000000,14.7763,14.9588,14.7521,14.9102,5556660,0
+DD.US,D,20031112,000000,14.8894,15.0426,14.8297,15.035,4739708,0
+DD.US,D,20031113,000000,15.035,15.038,14.865,14.9833,4067224,0
+DD.US,D,20031114,000000,15.0637,15.3518,15.035,15.0922,8406622,0
+DD.US,D,20031117,000000,15.0922,15.1093,14.95,15.0426,8902684,0
+DD.US,D,20031118,000000,15.0426,15.0765,14.7763,14.8339,5222907,0
+DD.US,D,20031119,000000,14.8339,14.9667,14.7436,14.8764,6211555,0
+DD.US,D,20031120,000000,14.7982,14.9667,14.6159,14.8038,5129615,0
+DD.US,D,20031121,000000,14.8736,15.0114,14.6526,14.7121,8753983,0
+DD.US,D,20031124,000000,14.7732,15.0805,14.769,14.9951,6832825,0
+DD.US,D,20031125,000000,15.0957,15.156,14.955,15.0723,5118000,0
+DD.US,D,20031126,000000,15.0723,15.3518,15.0723,15.3008,6400837,0
+DD.US,D,20031128,000000,15.3008,15.3056,15.1756,15.1756,1922150,0
+DD.US,D,20031201,000000,15.2793,15.5611,15.2411,15.5611,7822963,0
+DD.US,D,20031202,000000,15.556,15.6825,15.5049,15.5447,8203740,0
+DD.US,D,20031203,000000,15.5447,15.9057,15.5447,15.7744,7720789,0
+DD.US,D,20031204,000000,15.7744,15.9781,15.7108,15.8848,8282916,0
+DD.US,D,20031205,000000,15.7388,15.8348,15.5611,15.6228,6137096,0
+DD.US,D,20031208,000000,15.6228,15.8257,15.565,15.8199,4579867,0
+DD.US,D,20031209,000000,16.0407,16.244,15.981,16.1071,14142163,0
+DD.US,D,20031210,000000,16.1667,16.1667,15.9209,15.9654,12049285,0
+DD.US,D,20031211,000000,15.9686,16.0624,15.856,16.0407,6892440,0
+DD.US,D,20031212,000000,16.0407,16.1229,15.989,16.1112,6136844,0
+DD.US,D,20031215,000000,16.1801,16.2366,16.0407,16.1197,5777355,0
+DD.US,D,20031216,000000,16.0798,16.2901,16.045,16.2901,7269251,0
+DD.US,D,20031217,000000,16.2,16.2041,16.0586,16.1886,6521323,0
+DD.US,D,20031218,000000,16.1268,16.4711,16.0586,16.4711,8879922,0
+DD.US,D,20031219,000000,16.4711,16.4746,16.2476,16.3914,8648839,0
+DD.US,D,20031222,000000,16.3914,16.6658,16.3353,16.6609,6362736,0
+DD.US,D,20031223,000000,16.6129,16.7008,16.5719,16.68,4257234,0
+DD.US,D,20031224,000000,16.6767,16.7942,16.6361,16.7688,2316784,0
+DD.US,D,20031226,000000,16.7729,16.8534,16.7189,16.8293,1367697,0
+DD.US,D,20031229,000000,16.6715,16.9762,16.5349,16.9762,8505082,0
+DD.US,D,20031230,000000,16.8761,16.954,16.4788,16.5955,7063657,0
+DD.US,D,20031231,000000,16.5679,16.8293,16.5302,16.8018,5899326,0
+DD.US,D,20040102,000000,16.8018,16.8761,16.5822,16.6244,5569535,0
+DD.US,D,20040105,000000,16.6361,17.2092,16.6244,16.938,6454779,0
+DD.US,D,20040106,000000,16.8534,16.8905,16.5521,16.745,5275355,0
+DD.US,D,20040107,000000,16.6526,16.8149,16.4513,16.7816,8633491,0
+DD.US,D,20040108,000000,16.7638,17.1492,16.7554,17.1337,7367239,0
+DD.US,D,20040109,000000,16.9961,17.0004,16.5719,16.6043,6120024,0
+DD.US,D,20040112,000000,16.5349,16.8149,16.4746,16.7904,8403895,0
+DD.US,D,20040113,000000,16.8534,16.8956,16.5747,16.6715,7526826,0
+DD.US,D,20040114,000000,16.6966,16.7337,16.5302,16.587,5769192,0
+DD.US,D,20040115,000000,16.6526,16.6715,16.4333,16.4463,6306323,0
+DD.US,D,20040116,000000,16.5679,16.6401,16.4914,16.6161,7643105,0
+DD.US,D,20040120,000000,16.3683,16.5638,16.3612,16.4126,8010007,0
+DD.US,D,20040121,000000,16.3822,16.7688,16.1071,16.6919,12636151,0
+DD.US,D,20040122,000000,16.6526,16.6526,16.4513,16.4877,10000212,0
+DD.US,D,20040123,000000,16.4333,16.5388,16.2273,16.2727,9451695,0
+DD.US,D,20040126,000000,16.2476,16.4711,16.2476,16.4463,8482566,0
+DD.US,D,20040127,000000,16.4513,16.5679,16.3353,16.4022,9292111,0
+DD.US,D,20040128,000000,16.4022,17.0156,16.3683,16.6129,16471807,0
+DD.US,D,20040129,000000,17.2784,17.2784,16.4914,16.6767,17628471,0
+DD.US,D,20040130,000000,16.7337,17.0091,16.7008,16.954,11438927,0
+DD.US,D,20040202,000000,16.7729,16.9961,16.7688,16.8459,10709296,0
+DD.US,D,20040203,000000,16.8619,16.8761,16.4671,16.5679,10248375,0
+DD.US,D,20040204,000000,16.4711,16.8018,16.4463,16.6715,9395044,0
+DD.US,D,20040205,000000,16.6715,17.0324,16.6161,16.938,8561507,0
+DD.US,D,20040206,000000,16.8761,17.179,16.8149,17.0043,7267035,0
+DD.US,D,20040209,000000,17.0156,17.0561,16.8761,16.8905,7425375,0
+DD.US,D,20040210,000000,16.8905,17.173,16.8149,17.0561,6013629,0
+DD.US,D,20040211,000000,16.9762,17.6628,16.954,17.6343,13469192,0
+DD.US,D,20040212,000000,17.5021,17.7667,17.4854,17.7156,11464651,0
+DD.US,D,20040213,000000,17.6222,17.7841,17.3703,17.4978,7670810,0
+DD.US,D,20040217,000000,17.3798,17.6413,17.3798,17.4328,6482237,0
+DD.US,D,20040218,000000,17.3993,17.7271,17.3798,17.5809,6304343,0
+DD.US,D,20040219,000000,17.5738,17.7667,17.4328,17.4448,6790023,0
+DD.US,D,20040220,000000,17.5614,17.6986,17.2092,17.3067,9472481,0
+DD.US,D,20040223,000000,17.3401,17.3959,17.3067,17.364,5944354,0
+DD.US,D,20040224,000000,17.2585,17.4202,17.179,17.3144,6599266,0
+DD.US,D,20040225,000000,17.3144,17.7361,17.2865,17.684,9560061,0
+DD.US,D,20040226,000000,17.4491,17.5375,17.403,17.4367,5849106,0
+DD.US,D,20040227,000000,17.4367,17.723,17.424,17.5698,7270991,0
+DD.US,D,20040301,000000,17.5894,17.8735,17.5894,17.6908,8112442,0
+DD.US,D,20040302,000000,17.6908,17.7516,17.424,17.4328,7029521,0
+DD.US,D,20040303,000000,17.4328,17.4328,17.2717,17.3798,7999878,0
+DD.US,D,20040304,000000,17.3882,17.5504,17.2986,17.5021,4934172,0
+DD.US,D,20040305,000000,17.2784,17.3798,17.0354,17.1015,10635575,0
+DD.US,D,20040308,000000,17.0117,17.169,16.8995,16.9123,11903563,0
+DD.US,D,20040309,000000,17.4803,17.4803,16.3646,16.5349,15057587,0
+DD.US,D,20040310,000000,16.4622,16.5068,15.9849,16.1311,13097824,0
+DD.US,D,20040311,000000,15.6748,16.2857,15.5611,15.754,18328644,0
+DD.US,D,20040312,000000,16.045,16.1667,15.7626,15.9147,9784719,0
+DD.US,D,20040315,000000,15.8199,15.8199,15.3994,15.4926,8544914,0
+DD.US,D,20040316,000000,15.6897,15.8433,15.4807,15.6535,9353467,0
+DD.US,D,20040317,000000,15.5822,16.0248,15.5822,15.8482,8955632,0
+DD.US,D,20040318,000000,15.8116,15.9251,15.7431,15.8752,6972858,0
+DD.US,D,20040319,000000,15.8752,15.9654,15.8004,15.8257,9932909,0
+DD.US,D,20040322,000000,15.6341,15.7592,15.1531,15.2481,11058893,0
+DD.US,D,20040323,000000,15.4242,15.9533,15.3593,15.7712,11709094,0
+DD.US,D,20040324,000000,15.7038,15.9561,15.6043,15.7959,9931424,0
+DD.US,D,20040325,000000,15.8677,16.2765,15.829,16.1463,7575808,0
+DD.US,D,20040326,000000,16.0713,16.2041,15.9251,16.0624,5197174,0
+DD.US,D,20040329,000000,16.1838,16.5302,16.1667,16.4333,9838891,0
+DD.US,D,20040330,000000,16.3683,16.4101,16.2512,16.3088,6517118,0
+DD.US,D,20040331,000000,16.3353,16.3612,16.1618,16.2811,4018739,0
+DD.US,D,20040401,000000,16.2857,16.6715,16.2857,16.3822,5285499,0
+DD.US,D,20040402,000000,16.5431,16.9123,16.5431,16.73,6751671,0
+DD.US,D,20040405,000000,16.7096,16.7638,16.4199,16.5993,6766013,0
+DD.US,D,20040406,000000,16.5556,16.7337,16.4788,16.7337,4486105,0
+DD.US,D,20040407,000000,16.6043,16.648,16.3048,16.4622,4994042,0
+DD.US,D,20040408,000000,16.6086,16.6833,16.3572,16.4838,4348544,0
+DD.US,D,20040412,000000,16.4838,16.8504,16.4711,16.7337,4019235,0
+DD.US,D,20040413,000000,16.8328,16.8619,16.4058,16.4877,7883831,0
+DD.US,D,20040414,000000,16.4333,16.9193,16.4333,16.5719,6758597,0
+DD.US,D,20040415,000000,16.7045,16.7602,16.4711,16.6161,7317748,0
+DD.US,D,20040416,000000,16.738,16.8534,16.587,16.8504,5915159,0
+DD.US,D,20040419,000000,16.8459,16.8905,16.6526,16.8534,5127401,0
+DD.US,D,20040420,000000,16.8293,16.9479,16.399,16.399,4922784,0
+DD.US,D,20040421,000000,16.2901,16.5262,16.0896,16.5144,7493160,0
+DD.US,D,20040422,000000,16.5144,17.0772,16.4547,16.9193,6969149,0
+DD.US,D,20040423,000000,16.745,17.1416,16.5104,16.7337,5209043,0
+DD.US,D,20040426,000000,16.8257,17.064,16.7991,16.8583,5678640,0
+DD.US,D,20040427,000000,16.9158,17.1575,16.8115,16.9263,7187617,0
+DD.US,D,20040428,000000,16.8186,16.8714,16.4877,16.5388,6503759,0
+DD.US,D,20040429,000000,16.5596,16.5955,15.7626,16.0324,14790640,0
+DD.US,D,20040430,000000,16.1667,16.2187,15.928,16.0407,9589999,0
+DD.US,D,20040503,000000,16.1953,16.2041,15.9435,16.0896,7926885,0
+DD.US,D,20040504,000000,16.1618,16.3486,15.989,16.3206,8523642,0
+DD.US,D,20040505,000000,16.3206,16.3206,16.0865,16.1536,4917338,0
+DD.US,D,20040506,000000,15.9849,16.0713,15.7959,15.9057,6738562,0
+DD.US,D,20040507,000000,15.7836,15.9097,15.314,15.314,12123763,0
+DD.US,D,20040510,000000,15.2149,15.2668,14.8339,14.9951,17617574,0
+DD.US,D,20040511,000000,15.0723,15.3895,15.0517,15.3895,10356487,0
+DD.US,D,20040512,000000,15.3056,15.3056,14.8542,15.0765,14839875,0
+DD.US,D,20040513,000000,15.0564,15.3994,14.9951,15.2181,7101516,0
+DD.US,D,20040514,000000,15.223,15.3378,15.0922,15.2149,7312549,0
+DD.US,D,20040517,000000,15.1172,15.1316,14.691,14.8976,7838803,0
+DD.US,D,20040518,000000,15.0082,15.1756,14.7893,15.0957,7983784,0
+DD.US,D,20040519,000000,15.3193,15.6535,15.0564,15.1172,9296813,0
+DD.US,D,20040520,000000,15.1172,15.2746,14.9667,15.0032,4256498,0
+DD.US,D,20040521,000000,15.1093,15.4462,15.1093,15.2524,7918469,0
+DD.US,D,20040524,000000,15.5611,15.6605,15.2941,15.4166,7864787,0
+DD.US,D,20040525,000000,15.3627,15.7388,15.1837,15.6374,7328383,0
+DD.US,D,20040526,000000,15.6825,15.928,15.5822,15.754,7083207,0
+DD.US,D,20040527,000000,15.9435,16.1801,15.9346,16.1197,8674575,0
+DD.US,D,20040528,000000,16.0822,16.1667,15.981,16.1268,4951240,0
+DD.US,D,20040601,000000,15.9934,16.0822,15.8601,16.0075,7194544,0
+DD.US,D,20040602,000000,16.1383,16.333,15.9849,16.2933,7486242,0
+DD.US,D,20040603,000000,16.1953,16.2235,15.5205,15.5408,17924377,0
+DD.US,D,20040604,000000,15.7214,16.0185,15.6605,15.8601,8281185,0
+DD.US,D,20040607,000000,15.9849,16.1667,15.8848,16.0935,7172275,0
+DD.US,D,20040608,000000,15.9977,16.0822,15.928,16.0822,7041887,0
+DD.US,D,20040609,000000,16.0157,16.2651,15.9736,16.0624,7241801,0
+DD.US,D,20040610,000000,16.0624,16.2,16.0024,16.1155,7222004,0
+DD.US,D,20040614,000000,15.9654,16.0185,15.8929,15.9396,5843408,0
+DD.US,D,20040615,000000,15.9977,16.1268,15.7592,15.856,6594807,0
+DD.US,D,20040616,000000,15.8601,15.9533,15.5611,15.8532,7656719,0
+DD.US,D,20040617,000000,15.856,15.856,15.7314,15.7836,4923536,0
+DD.US,D,20040618,000000,15.803,16.1923,15.8004,16.1712,9798317,0
+DD.US,D,20040621,000000,16.1667,16.2187,16.045,16.0624,6507225,0
+DD.US,D,20040622,000000,15.8601,16.0407,15.6987,16.0324,9625379,0
+DD.US,D,20040623,000000,15.9606,16.4914,15.9435,16.4711,10607856,0
+DD.US,D,20040624,000000,16.3951,16.522,16.3136,16.3396,9396764,0
+DD.US,D,20040625,000000,16.3396,16.5431,16.2,16.2978,6795705,0
+DD.US,D,20040628,000000,16.3088,16.4463,16.1667,16.2235,6891711,0
+DD.US,D,20040629,000000,16.2273,16.5521,16.1755,16.5431,7652250,0
+DD.US,D,20040630,000000,16.5302,16.5302,16.3528,16.4513,6487430,0
+DD.US,D,20040701,000000,16.3914,16.4711,15.9057,16.0586,9155787,0
+DD.US,D,20040702,000000,16.0248,16.0248,15.6657,15.9251,4437854,0
+DD.US,D,20040706,000000,15.8644,15.8752,15.6825,15.7506,4726340,0
+DD.US,D,20040707,000000,15.8348,16.0713,15.792,15.9435,4983154,0
+DD.US,D,20040708,000000,15.9251,15.9849,15.7791,15.7791,4737220,0
+DD.US,D,20040709,000000,15.9251,15.9483,15.7062,15.8257,4590020,0
+DD.US,D,20040712,000000,15.8482,15.9606,15.7744,15.9147,3918295,0
+DD.US,D,20040713,000000,15.9533,15.9561,15.7626,15.8199,3809681,0
+DD.US,D,20040714,000000,15.6657,16.0663,15.6095,15.7959,6258574,0
+DD.US,D,20040715,000000,15.856,15.9315,15.6987,15.792,3938324,0
+DD.US,D,20040716,000000,16.1463,16.1463,15.7038,15.9396,7688370,0
+DD.US,D,20040719,000000,15.9781,16.0075,15.8071,15.8644,6588626,0
+DD.US,D,20040720,000000,15.8644,15.989,15.6535,15.9654,5227848,0
+DD.US,D,20040721,000000,16.1268,16.3443,15.8677,15.9396,9736961,0
+DD.US,D,20040722,000000,15.8887,15.9057,15.5205,15.6748,8320522,0
+DD.US,D,20040723,000000,15.6535,15.7314,15.4242,15.5927,5020017,0
+DD.US,D,20040726,000000,15.5927,15.6605,15.3783,15.5236,4299809,0
+DD.US,D,20040727,000000,15.5236,15.9015,15.3378,15.7959,6467888,0
+DD.US,D,20040728,000000,15.8348,16.0075,15.6657,15.9251,5489119,0
+DD.US,D,20040729,000000,16.1334,16.4126,15.9934,16.3683,9028864,0
+DD.US,D,20040730,000000,16.2398,16.2857,16.045,16.1229,8642408,0
+DD.US,D,20040802,000000,16.0865,16.2317,16.0185,16.2,4869103,0
+DD.US,D,20040803,000000,16.1667,16.1667,15.9315,16.0663,4270851,0
+DD.US,D,20040804,000000,15.9736,16.244,15.8257,16.2235,6419642,0
+DD.US,D,20040805,000000,16.2235,16.2273,15.8433,15.9015,5843170,0
+DD.US,D,20040806,000000,15.6897,15.7506,15.4807,15.5527,9840376,0
+DD.US,D,20040809,000000,15.6009,15.7626,15.5611,15.6897,6879581,0
+DD.US,D,20040810,000000,15.7214,15.9171,15.6987,15.9171,7754436,0
+DD.US,D,20040811,000000,15.7264,16.0109,15.6703,15.9435,6248429,0
+DD.US,D,20040812,000000,15.8601,15.8601,15.6278,15.7038,4080840,0
+DD.US,D,20040813,000000,15.6565,15.6897,15.3416,15.5527,5840454,0
+DD.US,D,20040816,000000,15.6374,16.1026,15.6145,16.0248,9149602,0
+DD.US,D,20040817,000000,16.2476,16.2561,16.1268,16.1667,10048206,0
+DD.US,D,20040818,000000,16.0984,16.3727,15.9736,16.3683,8038719,0
+DD.US,D,20040819,000000,16.2273,16.499,16.216,16.3683,9780002,0
+DD.US,D,20040820,000000,16.3822,16.5993,16.3295,16.5349,8967506,0
+DD.US,D,20040823,000000,16.6312,16.6312,16.4058,16.4058,5821146,0
+DD.US,D,20040824,000000,16.4513,16.5719,16.438,16.5302,7376147,0
+DD.US,D,20040825,000000,16.5302,16.954,16.4297,16.9158,9553128,0
+DD.US,D,20040826,000000,16.8328,17.3144,16.8328,17.2175,11784803,0
+DD.US,D,20040827,000000,17.2021,17.3353,17.1447,17.2545,6937232,0
+DD.US,D,20040830,000000,17.1834,17.3401,17.165,17.2175,6978550,0
+DD.US,D,20040831,000000,17.1932,17.3609,17.1863,17.3036,8124810,0
+DD.US,D,20040901,000000,17.2255,17.3798,17.1299,17.2021,8203988,0
+DD.US,D,20040902,000000,17.2021,17.416,17.165,17.2633,11234808,0
+DD.US,D,20040903,000000,17.2986,17.4605,17.2784,17.3067,8537500,0
+DD.US,D,20040907,000000,17.4803,17.5452,17.4328,17.5329,7227203,0
+DD.US,D,20040908,000000,17.4328,17.4566,17.2021,17.2545,6350862,0
+DD.US,D,20040909,000000,17.2986,17.4803,17.1118,17.3438,6970381,0
+DD.US,D,20040910,000000,17.1416,17.1901,16.9762,17.1167,9411112,0
+DD.US,D,20040913,000000,17.1575,17.1834,17.0242,17.0286,6033919,0
+DD.US,D,20040914,000000,17.2633,17.2633,16.7816,17.0091,7634686,0
+DD.US,D,20040915,000000,17.0685,17.1523,16.9303,17.0354,7691343,0
+DD.US,D,20040916,000000,17.0354,17.274,17.0242,17.2092,5197174,0
+DD.US,D,20040917,000000,17.2585,17.364,17.1248,17.1372,6404050,0
+DD.US,D,20040920,000000,17.1416,17.3798,17.0905,17.274,5070982,0
+DD.US,D,20040921,000000,17.3115,17.3703,17.1932,17.2865,3789887,0
+DD.US,D,20040922,000000,17.1901,17.2585,17.0862,17.0862,5839702,0
+DD.US,D,20040923,000000,17.0905,17.1209,16.8374,16.8671,9417543,0
+DD.US,D,20040924,000000,16.954,17.3193,16.9303,17.2475,10599686,0
+DD.US,D,20040927,000000,17.1619,17.4605,17.1248,17.3521,7169551,0
+DD.US,D,20040928,000000,17.3144,17.7719,17.3115,17.6986,11886732,0
+DD.US,D,20040929,000000,17.7031,18.1165,17.7031,18.1043,17330080,0
+DD.US,D,20040930,000000,18.07,18.3491,17.9936,18.261,14926961,0
+DD.US,D,20041001,000000,18.2557,18.3795,18.0912,18.3384,12024300,0
+DD.US,D,20041004,000000,18.3909,18.5279,18.2986,18.3099,12985746,0
+DD.US,D,20041005,000000,18.2685,18.4233,18.1087,18.3491,13325948,0
+DD.US,D,20041006,000000,18.3824,18.7533,18.2801,18.7383,9154553,0
+DD.US,D,20041007,000000,18.6213,18.69,18.3457,18.3651,7578280,0
+DD.US,D,20041008,000000,18.3099,18.3491,18.0623,18.2234,5717235,0
+DD.US,D,20041011,000000,18.1917,18.3909,18.1481,18.1687,3041703,0
+DD.US,D,20041012,000000,18.0483,18.1311,17.8268,18.07,4379965,0
+DD.US,D,20041013,000000,18.1043,18.1346,17.5021,17.6908,8553576,0
+DD.US,D,20041014,000000,17.6908,17.7719,17.5053,17.5777,5835990,0
+DD.US,D,20041015,000000,17.8221,18.0015,17.5504,17.8694,6674733,0
+DD.US,D,20041018,000000,17.7433,18.143,17.6592,18.0345,5139514,0
+DD.US,D,20041019,000000,18.0483,18.1645,17.5452,17.5777,7191075,0
+DD.US,D,20041020,000000,17.3882,17.6948,17.3315,17.3486,11829085,0
+DD.US,D,20041021,000000,17.3609,17.4566,16.9793,17.2048,12132668,0
+DD.US,D,20041022,000000,17.274,18.1968,16.9029,17.6222,30533805,0
+DD.US,D,20041025,000000,17.4939,17.8735,17.4202,17.7104,8948456,0
+DD.US,D,20041026,000000,17.8098,17.9455,17.5698,17.9164,7967702,0
+DD.US,D,20041027,000000,17.9052,18.2845,17.7433,18.1917,10253069,0
+DD.US,D,20041028,000000,18.0266,18.0505,17.5423,17.8131,9727565,0
+DD.US,D,20041029,000000,17.7516,18.2505,17.7516,18.1645,8258660,0
+DD.US,D,20041101,000000,18.1087,18.3795,18.017,18.2654,10364895,0
+DD.US,D,20041102,000000,18.2505,18.4195,18.1043,18.1882,6981513,0
+DD.US,D,20041103,000000,18.4279,18.6323,18.3941,18.5474,10177101,0
+DD.US,D,20041104,000000,18.5474,19.098,18.3909,19.0771,11996091,0
+DD.US,D,20041105,000000,19.1997,19.4313,19.1628,19.2504,13471164,0
+DD.US,D,20041108,000000,19.2381,19.4014,19.1787,19.289,8403649,0
+DD.US,D,20041109,000000,19.2545,19.584,19.2545,19.4451,14721360,0
+DD.US,D,20041110,000000,19.4564,19.6224,19.4093,19.5636,13996436,0
+DD.US,D,20041111,000000,19.5636,19.7026,19.5117,19.6262,7544630,0
+DD.US,D,20041112,000000,19.6468,19.987,19.6468,19.9503,11135344,0
+DD.US,D,20041115,000000,19.8241,19.8968,19.6104,19.7642,7939253,0
+DD.US,D,20041116,000000,19.6262,19.8378,19.584,19.5988,8555067,0
+DD.US,D,20041117,000000,19.9665,20.2003,19.6641,19.744,18748019,0
+DD.US,D,20041118,000000,19.8461,20.2079,19.8127,19.9397,8796292,0
+DD.US,D,20041119,000000,20.0472,20.0472,19.6385,19.758,7245505,0
+DD.US,D,20041122,000000,19.762,20.0732,19.684,20.0116,7252190,0
+DD.US,D,20041123,000000,20.0684,20.1896,19.9308,20.0632,8742611,0
+DD.US,D,20041124,000000,20.1445,20.2447,20.0954,20.2301,7449626,0
+DD.US,D,20041126,000000,20.2893,20.5124,20.238,20.3799,3589722,0
+DD.US,D,20041129,000000,20.2893,20.5845,20.2118,20.5319,7442693,0
+DD.US,D,20041130,000000,20.4323,20.67,20.3865,20.3986,7330866,0
+DD.US,D,20041201,000000,20.4469,20.7515,20.3799,20.6215,7263080,0
+DD.US,D,20041202,000000,20.5478,20.6243,20.0684,20.1854,9003118,0
+DD.US,D,20041203,000000,20.0867,20.2969,19.9628,20.1127,10843891,0
+DD.US,D,20041206,000000,20.148,20.306,20.1002,20.2447,7234375,0
+DD.US,D,20041207,000000,20.286,20.3716,19.6434,19.6772,10827064,0
+DD.US,D,20041208,000000,19.4213,19.6641,19.1541,19.6385,12774698,0
+DD.US,D,20041209,000000,19.5016,19.8005,19.1068,19.7316,9271571,0
+DD.US,D,20041210,000000,19.8089,19.987,19.584,19.6914,6421373,0
+DD.US,D,20041213,000000,19.7367,19.9787,19.7109,19.9308,5883243,0
+DD.US,D,20041214,000000,19.8809,20.1291,19.8046,19.8046,8461791,0
+DD.US,D,20041215,000000,19.9592,20.1291,19.7764,20.0732,8851967,0
+DD.US,D,20041216,000000,19.9665,20.1079,19.816,19.9143,6194492,0
+DD.US,D,20041217,000000,19.8655,20.1732,19.8631,20.0116,13257167,0
+DD.US,D,20041220,000000,20.0954,20.3135,20.0472,20.2301,7468427,0
+DD.US,D,20041221,000000,20.2301,20.4061,20.0392,20.3748,7341753,0
+DD.US,D,20041222,000000,20.3748,20.6949,20.3386,20.5074,9387864,0
+DD.US,D,20041223,000000,20.5074,20.6414,20.4111,20.5214,3963068,0
+DD.US,D,20041227,000000,20.5523,20.734,20.4323,20.4323,6018820,0
+DD.US,D,20041228,000000,20.5124,20.557,20.2787,20.2925,8395248,0
+DD.US,D,20041229,000000,20.2259,20.3009,20.1127,20.2079,5504207,0
+DD.US,D,20041230,000000,20.3092,20.3501,20.1245,20.1691,5706841,0
+DD.US,D,20041231,000000,20.2301,20.2301,19.995,20.0116,4995028,0
+DD.US,D,20050103,000000,20.1592,20.3305,19.9308,19.9914,9721629,0
+DD.US,D,20050104,000000,19.9914,20.1776,19.3597,19.5587,13414515,0
+DD.US,D,20050105,000000,19.6031,19.7849,19.2181,19.3597,7524586,0
+DD.US,D,20050106,000000,19.3597,19.758,19.3597,19.584,7511224,0
+DD.US,D,20050107,000000,19.6684,19.7109,19.3855,19.3967,8036247,0
+DD.US,D,20050110,000000,19.4253,19.7969,19.345,19.684,9046436,0
+DD.US,D,20050111,000000,19.5636,19.684,19.2504,19.2817,7973146,0
+DD.US,D,20050112,000000,19.4014,19.6592,19.2817,19.5422,9518987,0
+DD.US,D,20050113,000000,19.547,19.8046,19.4128,19.5636,7460516,0
+DD.US,D,20050114,000000,19.6031,20.1896,19.4755,20.1245,11746458,0
+DD.US,D,20050118,000000,19.9417,20.2626,19.7889,20.1969,8607022,0
+DD.US,D,20050119,000000,20.2214,20.2626,19.8924,19.9143,5353537,0
+DD.US,D,20050120,000000,19.8721,20.0068,19.6385,19.8594,7633442,0
+DD.US,D,20050121,000000,19.8858,19.9986,19.6772,19.7316,6053473,0
+DD.US,D,20050124,000000,19.8594,19.987,19.3855,19.4521,7038178,0
+DD.US,D,20050125,000000,19.5761,19.8655,19.4521,19.6863,8688917,0
+DD.US,D,20050126,000000,19.8127,19.8289,19.4403,19.6991,10014067,0
+DD.US,D,20050127,000000,19.9109,20.0431,19.4876,19.6262,12429316,0
+DD.US,D,20050128,000000,19.906,19.9822,19.6641,19.8774,9686743,0
+DD.US,D,20050131,000000,19.8774,20.238,19.8774,20.0867,8594408,0
+DD.US,D,20050201,000000,20.1691,20.604,20.0954,20.5405,11258798,0
+DD.US,D,20050202,000000,20.604,20.9737,20.5693,20.8271,13612940,0
+DD.US,D,20050203,000000,20.7132,20.7757,20.5405,20.6738,8967254,0
+DD.US,D,20050204,000000,20.6134,20.9357,20.6134,20.9066,8020905,0
+DD.US,D,20050207,000000,20.9008,20.9937,20.7828,20.8535,5052424,0
+DD.US,D,20050208,000000,20.8064,20.856,20.6215,20.6462,6856571,0
+DD.US,D,20050209,000000,20.6462,20.6949,20.2531,20.322,6089591,0
+DD.US,D,20050210,000000,20.3629,20.9191,20.2492,20.8488,8938060,0
+DD.US,D,20050211,000000,20.8138,21.0206,20.6091,20.8769,8988042,0
+DD.US,D,20050214,000000,20.7757,21.139,20.7388,21.139,8376194,0
+DD.US,D,20050215,000000,21.139,21.7126,21.1342,21.6406,13881877,0
+DD.US,D,20050216,000000,21.6242,21.7854,21.507,21.7719,8183202,0
+DD.US,D,20050217,000000,21.7719,21.802,21.5675,21.6448,7281865,0
+DD.US,D,20050218,000000,21.6555,21.806,21.4632,21.6803,9043958,0
+DD.US,D,20050222,000000,21.523,21.8103,21.2871,21.34,8557036,0
+DD.US,D,20050223,000000,21.4086,21.9868,21.4086,21.9673,11617061,0
+DD.US,D,20050224,000000,21.9469,22.3916,21.8861,22.3916,16593532,0
+DD.US,D,20050225,000000,22.2854,22.734,22.1284,22.7297,11403787,0
+DD.US,D,20050228,000000,22.5326,22.5766,21.862,22.2906,15656085,0
+DD.US,D,20050301,000000,22.384,22.6129,22.1504,22.3283,13128506,0
+DD.US,D,20050302,000000,22.1173,22.2951,22.0083,22.0686,8056285,0
+DD.US,D,20050303,000000,22.1693,22.2465,21.9628,22.1459,7013675,0
+DD.US,D,20050304,000000,22.2495,22.8156,22.2495,22.8027,12286312,0
+DD.US,D,20050307,000000,22.8027,22.844,22.4003,22.4125,9824782,0
+DD.US,D,20050308,000000,22.3916,22.6055,22.3616,22.4518,8233926,0
+DD.US,D,20050309,000000,22.6218,22.9381,22.595,22.6288,11809541,0
+DD.US,D,20050310,000000,22.634,22.6999,21.9266,22.1956,10888920,0
+DD.US,D,20050311,000000,22.2495,22.473,21.9673,22.0609,9609551,0
+DD.US,D,20050314,000000,22.1542,22.1542,21.425,21.6671,12994409,0
+DD.US,D,20050315,000000,21.8664,21.9437,21.6069,21.6069,9424722,0
+DD.US,D,20050316,000000,21.3817,21.4746,20.6574,20.8718,23750220,0
+DD.US,D,20050317,000000,20.9241,21.4013,20.8106,21.1482,12011916,0
+DD.US,D,20050318,000000,21.1521,21.2143,20.8881,21.2143,15668210,0
+DD.US,D,20050321,000000,21.2143,21.2363,20.8189,20.9853,6317211,0
+DD.US,D,20050322,000000,21.0417,21.515,21.0168,21.1291,9835184,0
+DD.US,D,20050323,000000,21.1588,21.245,20.8637,20.9646,9781746,0
+DD.US,D,20050324,000000,21.029,21.1521,20.7704,20.7878,7068596,0
+DD.US,D,20050328,000000,20.9737,20.9817,20.6134,20.6532,8342788,0
+DD.US,D,20050329,000000,20.6532,20.734,19.8461,19.8655,14846545,0
+DD.US,D,20050330,000000,19.987,20.0239,19.5016,19.816,24151521,0
+DD.US,D,20050331,000000,19.9223,20.2893,19.906,20.148,13865555,0
+DD.US,D,20050401,000000,20.2301,20.3748,19.8241,19.8631,12650506,0
+DD.US,D,20050404,000000,19.8631,19.9592,19.6434,19.9109,8296020,0
+DD.US,D,20050405,000000,19.9748,20.1896,19.8551,20.1592,9406917,0
+DD.US,D,20050406,000000,20.2492,20.3501,20.0867,20.2214,10046229,0
+DD.US,D,20050407,000000,20.194,20.4061,20.0392,20.322,7818028,0
+DD.US,D,20050408,000000,20.322,20.3716,19.8089,19.8289,10591773,0
+DD.US,D,20050411,000000,19.8721,19.9009,19.6067,19.744,10932213,0
+DD.US,D,20050412,000000,19.744,19.744,19.0449,19.5016,18177477,0
+DD.US,D,20050413,000000,19.345,19.4213,18.7131,18.927,18051304,0
+DD.US,D,20050414,000000,18.9659,19.758,17.706,18.3015,29668107,0
+DD.US,D,20050415,000000,18.1882,18.4279,17.8221,17.9052,20052367,0
+DD.US,D,20050418,000000,17.9508,18.2654,17.9286,18.143,14122130,0
+DD.US,D,20050419,000000,18.3491,18.6723,18.2986,18.41,12019601,0
+DD.US,D,20050420,000000,18.6723,18.6723,17.9936,18.1003,12678954,0
+DD.US,D,20050421,000000,18.3575,18.5882,18.1087,18.5045,10465348,0
+DD.US,D,20050422,000000,18.4318,18.5086,18.1187,18.3223,8584255,0
+DD.US,D,20050425,000000,18.4355,18.8226,18.3909,18.7063,10606630,0
+DD.US,D,20050426,000000,18.7063,18.8185,18.3015,18.3795,9548926,0
+DD.US,D,20050427,000000,18.3795,18.3795,17.9052,18.0955,13585230,0
+DD.US,D,20050428,000000,18.3909,18.5994,17.9052,18.0744,19703778,0
+DD.US,D,20050429,000000,18.5315,18.7949,18.2198,18.5642,19395746,0
+DD.US,D,20050502,000000,18.6126,19.0361,18.5958,19.0048,10796387,0
+DD.US,D,20050503,000000,19.0361,19.2989,18.9959,19.1659,12212574,0
+DD.US,D,20050504,000000,19.2989,19.744,19.2589,19.744,12251675,0
+DD.US,D,20050505,000000,19.7849,19.9665,19.6302,19.8089,14012753,0
+DD.US,D,20050506,000000,19.906,20.0068,19.7158,19.7316,7732920,0
+DD.US,D,20050509,000000,19.7026,19.7802,19.498,19.6959,7027534,0
+DD.US,D,20050510,000000,19.5303,19.5806,19.3407,19.4213,7065394,0
+DD.US,D,20050511,000000,19.4607,19.5761,18.9566,19.3564,9409380,0
+DD.US,D,20050512,000000,19.4477,19.4521,18.568,18.6518,18172035,0
+DD.US,D,20050513,000000,18.6807,18.7341,18.0059,18.2167,19902692,0
+DD.US,D,20050516,000000,17.9455,18.0483,17.3315,17.756,17937978,0
+DD.US,D,20050517,000000,17.7031,18.1968,17.5894,18.1851,12997130,0
+DD.US,D,20050518,000000,18.1882,18.7131,18.1231,18.6293,12388247,0
+DD.US,D,20050519,000000,18.9082,19.0048,18.6365,18.7612,13077297,0
+DD.US,D,20050520,000000,18.4696,18.6045,18.2801,18.5769,8629290,0
+DD.US,D,20050523,000000,18.6518,18.7949,18.5605,18.6939,8099830,0
+DD.US,D,20050524,000000,18.6723,18.8112,18.5994,18.7706,7942715,0
+DD.US,D,20050525,000000,18.7747,18.7747,18.3536,18.5236,8259899,0
+DD.US,D,20050526,000000,18.6244,18.6646,18.5236,18.5918,4937635,0
+DD.US,D,20050527,000000,18.5918,18.6085,18.4355,18.5426,4988353,0
+DD.US,D,20050531,000000,18.4962,18.5719,18.2505,18.3055,8571396,0
+DD.US,D,20050601,000000,18.3795,18.7098,18.2685,18.6293,9625871,0
+DD.US,D,20050602,000000,18.41,18.4619,18.2765,18.3824,7205181,0
+DD.US,D,20050603,000000,18.2801,18.5855,18.2505,18.3099,11998810,0
+DD.US,D,20050606,000000,18.3142,18.3536,18.1379,18.2003,8517207,0
+DD.US,D,20050607,000000,18.2322,18.5719,18.2167,18.4318,16817699,0
+DD.US,D,20050608,000000,18.5819,18.6723,18.3795,18.402,10854033,0
+DD.US,D,20050609,000000,18.5236,18.5315,18.1274,18.2685,7931090,0
+DD.US,D,20050610,000000,18.3575,18.5279,18.2986,18.3536,6387732,0
+DD.US,D,20050613,000000,18.3697,18.6693,18.3099,18.5204,7247979,0
+DD.US,D,20050614,000000,18.5315,18.8459,18.5156,18.7706,8490740,0
+DD.US,D,20050615,000000,18.8499,19.0122,18.7818,19.0048,12247955,0
+DD.US,D,20050616,000000,19.0735,19.5371,19.0735,19.3273,14588491,0
+DD.US,D,20050617,000000,19.4014,19.4014,19.0004,19.0361,16253339,0
+DD.US,D,20050620,000000,18.8991,18.9343,18.5315,18.6365,10328526,0
+DD.US,D,20050621,000000,18.6399,18.6693,18.2765,18.2765,13167347,0
+DD.US,D,20050622,000000,18.3824,18.4355,18.1231,18.3384,10356733,0
+DD.US,D,20050623,000000,18.4829,18.5769,17.866,17.9597,16208310,0
+DD.US,D,20050624,000000,17.8846,18.0623,17.4284,17.6502,17031952,0
+DD.US,D,20050627,000000,17.866,18.1003,17.723,17.7361,16172682,0
+DD.US,D,20050628,000000,17.8005,18.044,17.8005,18.0295,14249542,0
+DD.US,D,20050629,000000,18.0345,18.3909,18.0345,18.2685,14087738,0
+DD.US,D,20050630,000000,18.3142,18.3909,17.9455,17.9975,9578369,0
+DD.US,D,20050701,000000,18.1562,18.2322,17.9286,18.0623,6104184,0
+DD.US,D,20050705,000000,18.0623,18.1346,17.8492,18.044,7954841,0
+DD.US,D,20050706,000000,18.0393,18.2076,17.9376,18.017,7992697,0
+DD.US,D,20050707,000000,17.7841,18.0147,17.6413,18.0147,11764022,0
+DD.US,D,20050708,000000,18.0872,18.5315,18.0585,18.4918,13170319,0
+DD.US,D,20050711,000000,18.6323,19.0081,18.6126,18.7495,11400567,0
+DD.US,D,20050712,000000,18.6939,19.0284,18.5918,18.8368,10095455,0
+DD.US,D,20050713,000000,18.8991,19.0217,18.6323,18.7495,8121852,0
+DD.US,D,20050714,000000,18.7949,19.1997,18.7949,19.1381,11760800,0
+DD.US,D,20050715,000000,19.2303,19.2589,19.1541,19.2074,6694272,0
+DD.US,D,20050718,000000,19.2074,19.3597,19.0653,19.0653,7289044,0
+DD.US,D,20050719,000000,19.2817,19.5257,19.2772,19.4313,9528387,0
+DD.US,D,20050720,000000,19.3811,19.7727,19.3597,19.7367,9561550,0
+DD.US,D,20050721,000000,19.7367,19.7889,19.49,19.5709,7241312,0
+DD.US,D,20050722,000000,19.5303,19.7802,19.5207,19.6434,6681909,0
+DD.US,D,20050725,000000,19.6385,19.7889,19.3648,19.3648,9088249,0
+DD.US,D,20050726,000000,19.3675,19.3729,18.7989,19.0048,15908700,0
+DD.US,D,20050727,000000,19.1381,19.4451,19.0449,19.2424,11263259,0
+DD.US,D,20050728,000000,19.292,19.7026,19.292,19.5761,9271825,0
+DD.US,D,20050729,000000,19.5636,19.6179,19.2989,19.3811,8911839,0
+DD.US,D,20050801,000000,19.4014,19.4014,19.0849,19.2303,6975821,0
+DD.US,D,20050802,000000,19.2303,19.5342,19.2303,19.3855,7113394,0
+DD.US,D,20050803,000000,19.289,19.4093,19.1787,19.3894,8572135,0
+DD.US,D,20050804,000000,19.3192,19.3811,19.0166,19.0616,8068157,0
+DD.US,D,20050805,000000,19.0166,19.4801,19.0004,19.0849,10295618,0
+DD.US,D,20050808,000000,19.2034,19.3227,18.9566,19.2272,6392671,0
+DD.US,D,20050809,000000,19.2181,19.5587,19.2181,19.4564,8023123,0
+DD.US,D,20050810,000000,19.547,19.7642,19.3967,19.4564,12125737,0
+DD.US,D,20050811,000000,19.5371,19.987,19.5156,19.8631,11840723,0
+DD.US,D,20050812,000000,19.6959,19.8046,19.3597,19.5422,6425827,0
+DD.US,D,20050815,000000,19.5016,19.6518,19.3526,19.5662,4349535,0
+DD.US,D,20050816,000000,19.584,19.6224,19.1068,19.1259,8111958,0
+DD.US,D,20050817,000000,19.0892,19.292,18.9395,19.196,5316670,0
+DD.US,D,20050818,000000,19.1137,19.2303,18.9659,18.9959,5097712,0
+DD.US,D,20050819,000000,19.1422,19.1997,18.9566,19.0284,5177625,0
+DD.US,D,20050822,000000,19.0449,19.3144,18.7533,18.9043,6208600,0
+DD.US,D,20050823,000000,18.8713,18.875,18.4696,18.6323,10310221,0
+DD.US,D,20050824,000000,18.5719,18.6518,18.41,18.4462,9307451,0
+DD.US,D,20050825,000000,18.1882,18.1882,17.9247,18.0585,13955604,0
+DD.US,D,20050826,000000,17.9597,17.9975,17.5894,17.7193,11872147,0
+DD.US,D,20050829,000000,17.68,17.89,17.5126,17.84,8348973,0
+DD.US,D,20050830,000000,17.7516,17.7516,17.4527,17.6257,10712269,0
+DD.US,D,20050831,000000,17.5738,17.8148,17.3959,17.4605,15684042,0
+DD.US,D,20050901,000000,17.4605,17.607,17.3438,17.3993,15635313,0
+DD.US,D,20050902,000000,17.4803,17.6257,17.4605,17.465,11411946,0
+DD.US,D,20050906,000000,17.5256,17.6413,17.3036,17.4566,11371127,0
+DD.US,D,20050907,000000,17.5084,18.0623,17.5053,18.0266,14590228,0
+DD.US,D,20050908,000000,18.1687,18.4462,18.0015,18.0544,13226239,0
+DD.US,D,20050909,000000,18.0872,18.2003,17.9125,18.1379,7474860,0
+DD.US,D,20050912,000000,18.1274,18.261,17.9675,18.1764,7644083,0
+DD.US,D,20050913,000000,18.0872,18.1481,17.8349,17.8846,7852167,0
+DD.US,D,20050914,000000,17.8978,17.9975,17.7595,17.8803,7160149,0
+DD.US,D,20050915,000000,17.7667,17.8221,17.489,17.5894,10998270,0
+DD.US,D,20050916,000000,17.6756,17.7719,17.4566,17.706,13642885,0
+DD.US,D,20050919,000000,18.0483,18.0483,17.3959,17.4367,9094176,0
+DD.US,D,20050920,000000,17.5582,17.6413,17.0156,17.0823,11171959,0
+DD.US,D,20050921,000000,16.6715,16.9762,16.2398,16.4199,20385643,0
+DD.US,D,20050922,000000,16.4513,16.7688,16.2933,16.7337,14291595,0
+DD.US,D,20050923,000000,16.8761,17.0511,16.7189,16.8868,14968515,0
+DD.US,D,20050926,000000,17.179,17.5208,16.7904,16.9793,15933931,0
+DD.US,D,20050927,000000,16.984,17.0405,16.738,16.8293,14196099,0
+DD.US,D,20050928,000000,16.7602,16.954,16.68,16.7467,11283788,0
+DD.US,D,20050929,000000,16.7189,16.7554,16.438,16.5596,14358156,0
+DD.US,D,20050930,000000,16.522,16.9731,16.4333,16.8413,18262833,0
+DD.US,D,20051003,000000,16.8459,17.1049,16.8413,17.0436,12171506,0
+DD.US,D,20051004,000000,17.0823,17.1985,16.8956,16.9793,11565839,0
+DD.US,D,20051005,000000,16.938,16.9961,16.6198,16.7096,11162560,0
+DD.US,D,20051006,000000,16.7411,16.8459,16.3914,16.648,13245778,0
+DD.US,D,20051007,000000,16.9762,17.2048,16.8956,16.9793,12956309,0
+DD.US,D,20051010,000000,17.0206,17.3067,16.9341,17.0772,9441055,0
+DD.US,D,20051011,000000,17.1092,17.4939,17.1049,17.1575,10160284,0
+DD.US,D,20051012,000000,17.1575,17.3798,17.0561,17.1372,7783379,0
+DD.US,D,20051013,000000,17.1372,17.3193,17.0405,17.1863,6677942,0
+DD.US,D,20051014,000000,17.3401,17.5423,17.2207,17.3882,7041143,0
+DD.US,D,20051017,000000,17.3568,17.5053,17.179,17.465,6589618,0
+DD.US,D,20051018,000000,17.4854,17.5614,17.2048,17.2048,7688131,0
+DD.US,D,20051019,000000,17.2092,17.2633,16.8956,17.2128,9538791,0
+DD.US,D,20051020,000000,17.2128,17.7271,17.1372,17.1985,12184129,0
+DD.US,D,20051021,000000,17.3609,17.6756,17.2021,17.5423,12209362,0
+DD.US,D,20051024,000000,17.6309,17.9455,17.6257,17.9052,7733648,0
+DD.US,D,20051025,000000,17.9052,18.044,17.4605,17.7406,8955380,0
+DD.US,D,20051026,000000,17.7406,18.3536,17.7322,18.1274,19129287,0
+DD.US,D,20051027,000000,18.7917,18.7917,18.0654,18.2685,16689794,0
+DD.US,D,20051028,000000,18.5128,18.5882,18.2452,18.5279,16072235,0
+DD.US,D,20051031,000000,18.5918,18.6939,18.5279,18.5347,10200868,0
+DD.US,D,20051101,000000,18.5769,18.5819,18.3457,18.3457,12125489,0
+DD.US,D,20051102,000000,18.6607,18.6607,18.0654,18.3223,12207382,0
+DD.US,D,20051103,000000,18.3824,18.5719,18.1813,18.2845,10383950,0
+DD.US,D,20051104,000000,18.3795,18.5204,18.2452,18.402,8610494,0
+DD.US,D,20051107,000000,18.3909,18.402,18.3015,18.3332,9214181,0
+DD.US,D,20051108,000000,18.2685,18.402,18.1968,18.3909,7194544,0
+DD.US,D,20051109,000000,18.4791,18.5882,18.3746,18.402,7445915,0
+DD.US,D,20051110,000000,18.4318,18.9893,18.3941,18.9519,12706421,0
+DD.US,D,20051111,000000,18.9932,19.0803,18.7261,19.0771,8563975,0
+DD.US,D,20051114,000000,19.0284,19.0653,18.7706,18.8333,8969237,0
+DD.US,D,20051115,000000,18.879,18.9226,18.6607,18.6939,7085680,0
+DD.US,D,20051116,000000,18.6126,18.6723,18.0623,18.1311,17452559,0
+DD.US,D,20051117,000000,18.237,18.5642,18.143,18.5128,14567467,0
+DD.US,D,20051118,000000,18.6518,19.0048,18.402,18.7341,10320367,0
+DD.US,D,20051121,000000,18.7383,18.7533,18.4427,18.4545,11267466,0
+DD.US,D,20051122,000000,18.5005,18.7261,18.2845,18.69,9353223,0
+DD.US,D,20051123,000000,18.5994,18.7063,18.5128,18.5347,5076439,0
+DD.US,D,20051125,000000,18.6607,18.7173,18.4829,18.5315,2578047,0
+DD.US,D,20051128,000000,18.5511,18.5511,18.3491,18.4144,9058795,0
+DD.US,D,20051129,000000,18.41,18.7414,18.3697,18.69,10189489,0
+DD.US,D,20051130,000000,18.7533,18.8333,18.2654,18.2897,12628979,0
+DD.US,D,20051201,000000,18.0872,18.1813,17.8492,18.1645,19864348,0
+DD.US,D,20051202,000000,18.1645,18.2505,18.0015,18.0015,11698208,0
+DD.US,D,20051205,000000,17.8735,17.9639,17.7841,17.9247,17795456,0
+DD.US,D,20051206,000000,18.1481,18.3978,18.0483,18.1968,13498632,0
+DD.US,D,20051207,000000,18.1346,18.1917,17.9639,18.0787,7907577,0
+DD.US,D,20051208,000000,17.9809,18.1882,17.9675,18.0266,9003623,0
+DD.US,D,20051209,000000,18.1187,18.1187,17.8181,18.0393,8371982,0
+DD.US,D,20051212,000000,18.0345,18.1087,17.9052,18.0828,6508712,0
+DD.US,D,20051213,000000,17.9868,18.2685,17.9327,18.2279,11734833,0
+DD.US,D,20051214,000000,18.1687,18.3294,18.0654,18.2003,20080582,0
+DD.US,D,20051215,000000,18.261,18.3795,18.0059,18.017,9881457,0
+DD.US,D,20051216,000000,18.0828,18.0872,17.4686,17.671,19336358,0
+DD.US,D,20051219,000000,17.619,17.8803,17.5423,17.6343,10975517,0
+DD.US,D,20051220,000000,17.6343,17.7756,17.4409,17.4803,10982198,0
+DD.US,D,20051221,000000,17.5256,17.7271,17.4605,17.671,11973830,0
+DD.US,D,20051222,000000,17.7433,17.9936,17.6872,17.8268,7837825,0
+DD.US,D,20051223,000000,17.8349,18.0483,17.8098,18.0266,5499264,0
+DD.US,D,20051227,000000,18.1003,18.2279,17.8268,17.866,6905815,0
+DD.US,D,20051228,000000,17.7271,17.9455,17.706,17.8735,5604408,0
+DD.US,D,20051229,000000,17.8131,18.0585,17.8131,17.854,5359472,0
+DD.US,D,20051230,000000,17.723,17.8181,17.607,17.7104,5288219,0
+DD.US,D,20060103,000000,17.8131,17.8445,17.5021,17.756,12463956,0
+DD.US,D,20060104,000000,17.7433,17.7628,17.4527,17.5543,17632181,0
+DD.US,D,20060105,000000,17.5777,18.0345,17.5738,18.0147,17470125,0
+DD.US,D,20060106,000000,18.1882,18.2505,17.9809,18.1601,14031566,0
+DD.US,D,20060109,000000,18.1346,18.1562,17.9554,18.0059,14085013,0
+DD.US,D,20060110,000000,17.9675,18.0828,17.8098,18.017,14236670,0
+DD.US,D,20060111,000000,17.7841,18.044,17.7756,17.8445,13390262,0
+DD.US,D,20060112,000000,17.7841,17.7972,17.4939,17.5256,15732537,0
+DD.US,D,20060113,000000,17.5894,17.706,17.3834,17.4491,9045938,0
+DD.US,D,20060117,000000,17.3609,17.3993,17.1447,17.2207,11594551,0
+DD.US,D,20060118,000000,17.1372,17.2509,16.9793,17.0905,11083137,0
+DD.US,D,20060119,000000,17.1575,17.2301,16.8905,17.179,14428422,0
+DD.US,D,20060120,000000,17.179,17.179,16.8149,16.9227,12563662,0
+DD.US,D,20060123,000000,17.0156,17.3234,16.954,17.1492,14468005,0
+DD.US,D,20060124,000000,17.179,17.3144,17.0972,17.1932,12272704,0
+DD.US,D,20060125,000000,17.3703,17.7628,17.3521,17.5053,18643355,0
+DD.US,D,20060126,000000,17.5021,17.5809,17.2986,17.4121,20109027,0
+DD.US,D,20060127,000000,17.416,17.4605,16.9341,17.048,18927630,0
+DD.US,D,20060130,000000,17.0823,17.2475,16.9793,17.169,16192234,0
+DD.US,D,20060131,000000,17.1834,17.3193,17.0772,17.0972,11237782,0
+DD.US,D,20060201,000000,17.0905,17.1447,16.8905,17.1049,12733397,0
+DD.US,D,20060202,000000,17.1049,17.1932,16.9029,16.9227,11904304,0
+DD.US,D,20060203,000000,16.8761,16.9227,16.6526,16.6919,13345730,0
+DD.US,D,20060206,000000,16.6919,16.7729,16.4711,16.587,12990454,0
+DD.US,D,20060207,000000,16.5104,16.7688,16.3683,16.4711,11593058,0
+DD.US,D,20060208,000000,16.4513,16.5302,16.2727,16.438,14227512,0
+DD.US,D,20060209,000000,16.5104,17.0862,16.4914,16.7337,21042271,0
+DD.US,D,20060210,000000,16.7942,17.0972,16.5596,16.9793,14110242,0
+DD.US,D,20060213,000000,17.0242,17.1092,16.8956,17.0091,11164535,0
+DD.US,D,20060214,000000,16.9578,17.3798,16.9263,17.3067,15539299,0
+DD.US,D,20060215,000000,17.2386,17.5698,17.2092,17.5452,11143257,0
+DD.US,D,20060216,000000,17.6153,17.8221,17.5937,17.7756,12192540,0
+DD.US,D,20060217,000000,17.7628,17.9052,17.6109,17.7031,8609492,0
+DD.US,D,20060221,000000,17.7756,17.7882,17.4605,17.5809,7763099,0
+DD.US,D,20060222,000000,17.5977,17.6872,17.4121,17.4527,10885208,0
+DD.US,D,20060223,000000,17.4202,17.6153,17.3036,17.4978,11843932,0
+DD.US,D,20060224,000000,17.489,17.6222,17.3798,17.5543,10142718,0
+DD.US,D,20060227,000000,17.5809,17.7628,17.5809,17.6109,9355940,0
+DD.US,D,20060228,000000,17.6109,17.6413,17.3923,17.3923,11308537,0
+DD.US,D,20060301,000000,17.4409,17.866,17.4409,17.7667,9450708,0
+DD.US,D,20060302,000000,17.607,17.706,17.5084,17.6592,11244454,0
+DD.US,D,20060303,000000,17.5658,17.7271,17.5452,17.6502,9275784,0
+DD.US,D,20060306,000000,17.6872,17.7406,17.3193,17.403,12200954,0
+DD.US,D,20060307,000000,17.4284,17.4978,17.2207,17.2986,11256083,0
+DD.US,D,20060308,000000,17.3036,17.3036,16.9303,17.2048,11311751,0
+DD.US,D,20060309,000000,17.2585,17.3438,17.1619,17.2048,7962272,0
+DD.US,D,20060310,000000,16.9961,17.3353,16.9762,17.2953,10854777,0
+DD.US,D,20060313,000000,17.3882,17.4367,17.1834,17.2128,8444712,0
+DD.US,D,20060314,000000,17.2509,17.4978,17.2437,17.4328,11856053,0
+DD.US,D,20060315,000000,17.7485,17.7841,17.5084,17.6343,13324711,0
+DD.US,D,20060316,000000,17.7031,17.866,17.6222,17.723,13243305,0
+DD.US,D,20060317,000000,17.723,17.7841,17.5504,17.6553,12648277,0
+DD.US,D,20060320,000000,17.6222,17.6222,17.2986,17.424,11349109,0
+DD.US,D,20060321,000000,17.364,17.3834,17.1834,17.2301,11122235,0
+DD.US,D,20060322,000000,17.0004,17.3036,17.0004,17.2823,12190811,0
+DD.US,D,20060323,000000,17.2784,17.2823,17.0772,17.165,8615189,0
+DD.US,D,20060324,000000,17.169,17.179,17.0405,17.0772,9589753,0
+DD.US,D,20060327,000000,17.1492,17.1492,17.06,17.0685,8187156,0
+DD.US,D,20060328,000000,17.0772,17.1015,16.8225,16.8459,16194450,0
+DD.US,D,20060329,000000,17.0091,17.0091,16.5719,16.648,14298031,0
+DD.US,D,20060330,000000,16.7008,16.7904,16.5638,16.6129,11102434,0
+DD.US,D,20060331,000000,16.4463,16.5719,16.2933,16.4101,17745489,0
+DD.US,D,20060403,000000,16.6129,16.6312,16.4249,16.4249,14583299,0
+DD.US,D,20060404,000000,16.4711,16.5104,16.3914,16.4573,11032418,0
+DD.US,D,20060405,000000,16.5262,16.6129,16.3914,16.5596,10591275,0
+DD.US,D,20060406,000000,16.5779,16.587,16.4199,16.5028,11185077,0
+DD.US,D,20060407,000000,16.5521,16.5719,16.1923,16.2317,18106964,0
+DD.US,D,20060410,000000,16.333,16.3396,15.9736,16.1268,17904086,0
+DD.US,D,20060411,000000,16.1886,16.2082,15.7867,15.9533,19643894,0
+DD.US,D,20060412,000000,15.9097,16.0624,15.8348,16.0248,9926730,0
+DD.US,D,20060413,000000,16.045,16.1953,16.0248,16.1712,10937409,0
+DD.US,D,20060417,000000,16.1463,16.3486,16.0363,16.1197,9488814,0
+DD.US,D,20060418,000000,16.1463,16.2811,16.0497,16.1071,18675517,0
+DD.US,D,20060419,000000,16.1268,16.4415,15.981,16.3951,18596594,0
+DD.US,D,20060420,000000,16.495,16.7189,16.4058,16.5349,13255184,0
+DD.US,D,20060421,000000,16.6919,16.7137,16.5747,16.6161,9293103,0
+DD.US,D,20060424,000000,16.5719,16.6767,16.4297,16.6401,9429924,0
+DD.US,D,20060425,000000,16.7729,16.8761,16.5779,16.6526,12510966,0
+DD.US,D,20060426,000000,16.745,16.8761,16.7228,16.8149,13500367,0
+DD.US,D,20060427,000000,16.6129,16.9263,16.5719,16.7337,19675325,0
+DD.US,D,20060428,000000,16.6919,16.6966,16.3727,16.4126,18508023,0
+DD.US,D,20060501,000000,16.6312,16.9303,16.6129,16.8459,24655509,0
+DD.US,D,20060502,000000,16.8459,16.9076,16.745,16.8956,11606423,0
+DD.US,D,20060503,000000,16.9762,17.179,16.8149,17.0561,14450425,0
+DD.US,D,20060504,000000,17.1299,17.2784,17.1248,17.1575,11418388,0
+DD.US,D,20060505,000000,17.2437,17.2823,17.1049,17.165,10516067,0
+DD.US,D,20060508,000000,17.2021,17.4202,17.2021,17.3234,11824881,0
+DD.US,D,20060509,000000,17.2585,17.3798,17.169,17.3609,7142831,0
+DD.US,D,20060510,000000,17.2911,17.2911,16.9076,17.0823,10227338,0
+DD.US,D,20060511,000000,17.0091,17.1492,16.7942,16.8374,10409920,0
+DD.US,D,20060512,000000,16.8761,16.8761,16.5521,16.6198,11795438,0
+DD.US,D,20060515,000000,16.6244,16.745,16.399,16.5388,11173696,0
+DD.US,D,20060516,000000,16.8328,16.9479,16.5556,16.7228,10114022,0
+DD.US,D,20060517,000000,16.6715,16.7096,16.4333,16.5144,12075267,0
+DD.US,D,20060518,000000,16.6312,16.73,16.3683,16.3951,10375038,0
+DD.US,D,20060519,000000,16.495,16.6919,16.4513,16.587,11386221,0
+DD.US,D,20060522,000000,16.4513,16.4914,15.989,16.216,14601371,0
+DD.US,D,20060523,000000,16.4513,16.4711,16.0935,16.0935,10769921,0
+DD.US,D,20060524,000000,16.0935,16.2082,15.8848,15.9251,17516137,0
+DD.US,D,20060525,000000,16.0798,16.1506,15.9251,16.0549,10402753,0
+DD.US,D,20060526,000000,16.2811,16.3206,16.1197,16.2651,6731878,0
+DD.US,D,20060530,000000,16.2082,16.2317,15.9606,15.9781,9321310,0
+DD.US,D,20060531,000000,16.0865,16.2,15.9686,16.1155,8871260,0
+DD.US,D,20060601,000000,16.1268,16.2561,15.9849,16.244,8923961,0
+DD.US,D,20060602,000000,16.4101,16.5521,16.2683,16.5068,11714794,0
+DD.US,D,20060605,000000,16.5104,16.5104,16.1886,16.216,9689965,0
+DD.US,D,20060606,000000,16.2317,16.3295,15.8929,15.9977,13064423,0
+DD.US,D,20060607,000000,15.8644,15.9781,15.6825,15.7959,21482673,0
+DD.US,D,20060608,000000,15.7626,15.7744,15.2746,15.6317,19205980,0
+DD.US,D,20060609,000000,15.6009,15.7038,15.4035,15.45,10095216,0
+DD.US,D,20060612,000000,15.5013,15.5611,15.2793,15.314,8058512,0
+DD.US,D,20060613,000000,15.3193,15.3549,15.0114,15.0114,14077834,0
+DD.US,D,20060614,000000,15.0114,15.2149,14.9588,15.1695,12401355,0
+DD.US,D,20060615,000000,15.257,15.5163,15.2149,15.4628,12774463,0
+DD.US,D,20060616,000000,15.386,15.5447,15.3108,15.3593,10099662,0
+DD.US,D,20060619,000000,15.4207,15.4976,15.1172,15.2181,10933461,0
+DD.US,D,20060620,000000,15.1926,15.3665,15.0805,15.2746,15588540,0
+DD.US,D,20060621,000000,15.3193,15.6317,15.287,15.45,14118912,0
+DD.US,D,20060622,000000,15.4118,15.5163,15.2712,15.2941,9534577,0
+DD.US,D,20060623,000000,15.257,15.5205,15.2017,15.4409,8655265,0
+DD.US,D,20060626,000000,15.4429,15.6095,15.3549,15.6095,7157920,0
+DD.US,D,20060627,000000,15.565,15.6184,15.3549,15.3783,13361067,0
+DD.US,D,20060628,000000,15.3108,15.4207,15.1876,15.257,8355649,0
+DD.US,D,20060629,000000,15.3783,15.6987,15.3416,15.6535,11618297,0
+DD.US,D,20060630,000000,15.7836,15.8348,15.6987,15.7744,15808986,0
+DD.US,D,20060703,000000,15.8752,15.981,15.7959,15.9533,5730344,0
+DD.US,D,20060705,000000,15.9533,15.9533,15.6095,15.6535,10653873,0
+DD.US,D,20060706,000000,15.6535,15.6825,15.45,15.5086,10616016,0
+DD.US,D,20060707,000000,15.2379,15.3943,15.2379,15.3008,14258938,0
+DD.US,D,20060710,000000,15.4207,15.5323,15.3764,15.3764,7167073,0
+DD.US,D,20060711,000000,15.3593,15.5205,15.2411,15.4593,7559478,0
+DD.US,D,20060712,000000,15.4593,15.5121,15.1926,15.2107,10161518,0
+DD.US,D,20060713,000000,15.156,15.156,14.8297,14.8696,11192247,0
+DD.US,D,20060714,000000,14.8133,14.955,14.6526,14.9186,10878285,0
+DD.US,D,20060717,000000,14.9186,14.955,14.7483,14.7763,8325213,0
+DD.US,D,20060718,000000,14.7436,14.8297,14.5596,14.6565,9166912,0
+DD.US,D,20060719,000000,14.7565,15.0805,14.7242,15.035,11509931,0
+DD.US,D,20060720,000000,15.0564,15.2254,14.955,14.955,7412265,0
+DD.US,D,20060721,000000,15.0475,15.0517,14.6829,14.7612,9205274,0
+DD.US,D,20060724,000000,14.881,15.2056,14.8339,15.1245,10878030,0
+DD.US,D,20060725,000000,15.2181,15.257,14.8607,15.1926,9013779,0
+DD.US,D,20060726,000000,15.2301,15.2619,15.0242,15.0674,10547002,0
+DD.US,D,20060727,000000,14.1466,14.3489,13.3387,13.5557,78324220,0
+DD.US,D,20060728,000000,13.5796,13.8104,13.5796,13.7546,26934673,0
+DD.US,D,20060731,000000,13.7823,14.0346,13.5978,13.978,18842279,0
+DD.US,D,20060801,000000,13.978,14.0173,13.7617,13.8498,18759891,0
+DD.US,D,20060802,000000,13.9516,14.2345,13.9008,14.1503,18348439,0
+DD.US,D,20060803,000000,14.1503,14.4732,14.0821,14.4732,15907943,0
+DD.US,D,20060804,000000,14.6712,14.7331,14.4732,14.5295,14151564,0
+DD.US,D,20060807,000000,14.5295,14.5873,14.3523,14.5658,10143706,0
+DD.US,D,20060808,000000,14.6263,14.7172,14.4099,14.4987,10422797,0
+DD.US,D,20060809,000000,14.6565,14.708,14.5378,14.6113,10432934,0
+DD.US,D,20060810,000000,14.6196,14.6996,14.5153,14.6762,9793624,0
+DD.US,D,20060811,000000,14.691,14.7367,14.4848,14.5596,7125512,0
+DD.US,D,20060814,000000,14.6113,14.7815,14.6,14.6653,9867839,0
+DD.US,D,20060815,000000,14.7937,14.9269,14.6868,14.9186,11041335,0
+DD.US,D,20060816,000000,15.035,15.2668,14.9833,15.2411,11463910,0
+DD.US,D,20060817,000000,15.2411,15.4364,15.1129,15.223,9276030,0
+DD.US,D,20060818,000000,15.223,15.2524,14.934,15.2301,8729506,0
+DD.US,D,20060821,000000,15.2254,15.2301,14.9421,14.9833,8302953,0
+DD.US,D,20060822,000000,14.9951,15.1404,14.955,15.1129,5990626,0
+DD.US,D,20060823,000000,15.1129,15.156,14.8764,15.0114,5298847,0
+DD.US,D,20060824,000000,15.0765,15.0835,14.8297,14.8464,8166132,0
+DD.US,D,20060825,000000,14.8944,14.9102,14.8499,14.9028,5929508,0
+DD.US,D,20060828,000000,14.9102,14.9186,14.7565,14.8607,7171041,0
+DD.US,D,20060829,000000,14.9028,15.2411,14.8944,15.1795,8194344,0
+DD.US,D,20060830,000000,15.223,15.3518,15.156,15.3193,9183245,0
+DD.US,D,20060831,000000,15.3518,15.5236,15.2977,15.4118,9739187,0
+DD.US,D,20060901,000000,15.5285,15.565,15.3943,15.5121,7347443,0
+DD.US,D,20060905,000000,15.4847,15.5163,15.3056,15.3943,7225956,0
+DD.US,D,20060906,000000,15.3593,15.3783,15.0637,15.1004,14713443,0
+DD.US,D,20060907,000000,15.0723,15.0765,14.8339,14.9186,9456887,0
+DD.US,D,20060908,000000,15.0203,15.257,14.934,15.1404,5877061,0
+DD.US,D,20060911,000000,15.1004,15.1531,14.6043,14.9102,11814738,0
+DD.US,D,20060912,000000,14.8464,15.2712,14.8257,15.2149,12804150,0
+DD.US,D,20060913,000000,15.257,15.5969,15.2379,15.4166,11519817,0
+DD.US,D,20060914,000000,15.4207,15.7062,15.3716,15.6374,11398844,0
+DD.US,D,20060915,000000,15.7214,15.8394,15.5236,15.5888,12076017,0
+DD.US,D,20060918,000000,15.6228,15.7712,15.5236,15.6605,6408268,0
+DD.US,D,20060919,000000,15.6605,15.7038,15.4118,15.556,7750725,0
+DD.US,D,20060920,000000,15.7038,15.9533,15.6461,15.7214,12507500,0
+DD.US,D,20060921,000000,15.767,15.7712,15.4207,15.4714,16997066,0
+DD.US,D,20060922,000000,15.4207,15.6145,15.3226,15.5686,13670350,0
+DD.US,D,20060925,000000,15.6897,15.8257,15.5611,15.8004,11840467,0
+DD.US,D,20060926,000000,15.8433,16.1587,15.8116,16.0248,19127542,0
+DD.US,D,20060927,000000,15.8644,15.9977,15.6897,15.8433,11870659,0
+DD.US,D,20060928,000000,15.8601,15.9561,15.8199,15.8433,11371127,0
+DD.US,D,20060929,000000,15.9209,15.9435,15.7463,15.754,7975131,0
+DD.US,D,20061002,000000,15.754,15.7744,15.585,15.6748,8235659,0
+DD.US,D,20061003,000000,15.5205,15.7193,15.4207,15.6043,13412042,0
+DD.US,D,20061004,000000,15.6043,15.6461,15.4118,15.5447,14937840,0
+DD.US,D,20061005,000000,15.4807,15.6825,15.4364,15.6184,9731274,0
+DD.US,D,20061006,000000,15.5205,15.8433,15.5205,15.7338,8959589,0
+DD.US,D,20061009,000000,15.7388,15.981,15.7338,15.9209,7408556,0
+DD.US,D,20061010,000000,15.9781,16.0075,15.7264,15.8752,9056328,0
+DD.US,D,20061011,000000,15.8394,15.9483,15.7108,15.7626,7939749,0
+DD.US,D,20061012,000000,15.8706,15.9346,15.7431,15.9057,10708798,0
+DD.US,D,20061013,000000,15.8677,16.0765,15.7959,15.9654,8426664,0
+DD.US,D,20061016,000000,15.9781,16.1334,15.9781,16.0157,8520927,0
+DD.US,D,20061017,000000,15.6948,15.9654,15.6948,15.8532,11388445,0
+DD.US,D,20061018,000000,15.9934,16.1383,15.9396,15.9736,9750318,0
+DD.US,D,20061019,000000,15.9315,16.1268,15.9171,16.0287,7068355,0
+DD.US,D,20061020,000000,16.0407,16.0984,15.8796,16.0865,10293396,0
+DD.US,D,20061023,000000,16.0185,16.2041,15.9934,16.1112,9621664,0
+DD.US,D,20061024,000000,16.2082,16.5431,16.1667,16.5431,18333845,0
+DD.US,D,20061025,000000,16.5638,16.6086,16.1587,16.2273,16015581,0
+DD.US,D,20061026,000000,16.6715,16.6715,16.2765,16.4573,24387058,0
+DD.US,D,20061027,000000,16.4297,16.6609,16.2187,16.5556,12477310,0
+DD.US,D,20061030,000000,16.5955,16.6715,16.4101,16.648,8855923,0
+DD.US,D,20061031,000000,16.6919,16.7228,16.4297,16.4877,14121875,0
+DD.US,D,20061101,000000,16.495,16.6715,16.3353,16.4249,10903521,0
+DD.US,D,20061102,000000,16.333,16.5822,16.3295,16.5068,7377129,0
+DD.US,D,20061103,000000,16.5028,16.6361,16.3783,16.4126,9227043,0
+DD.US,D,20061106,000000,16.4249,16.7008,16.4249,16.6609,11785549,0
+DD.US,D,20061107,000000,16.6447,16.745,16.5028,16.5028,10280776,0
+DD.US,D,20061108,000000,16.4513,16.5955,16.3951,16.5302,8258170,0
+DD.US,D,20061109,000000,16.4746,16.6401,16.4333,16.4622,8836879,0
+DD.US,D,20061110,000000,16.5388,16.5388,16.3683,16.495,5678640,0
+DD.US,D,20061113,000000,16.5779,16.6919,16.5144,16.5719,8219823,0
+DD.US,D,20061114,000000,16.5719,16.7189,16.4877,16.6564,8063705,0
+DD.US,D,20061115,000000,16.6043,16.7904,16.5747,16.7137,11099951,0
+DD.US,D,20061116,000000,16.7189,16.7942,16.5993,16.7509,9096647,0
+DD.US,D,20061117,000000,16.6086,16.6686,16.4547,16.6447,13812851,0
+DD.US,D,20061120,000000,16.5596,16.73,16.5302,16.5822,11536899,0
+DD.US,D,20061121,000000,16.4058,16.4297,16.0935,16.2,25177059,0
+DD.US,D,20061122,000000,16.1536,16.2602,15.9654,16.2041,22414930,0
+DD.US,D,20061124,000000,16.1334,16.2082,15.9977,16.1953,4586064,0
+DD.US,D,20061127,000000,16.1755,16.2317,15.829,15.9057,14099366,0
+DD.US,D,20061128,000000,15.8071,16.1311,15.803,16.0248,16565824,0
+DD.US,D,20061129,000000,16.1334,16.2901,16.0713,16.2476,10856750,0
+DD.US,D,20061130,000000,16.1886,16.3007,16.0663,16.1712,12068832,0
+DD.US,D,20061201,000000,16.0896,16.1618,15.9736,16.045,18574828,0
+DD.US,D,20061204,000000,16.1268,16.2235,16.0549,16.0865,18058469,0
+DD.US,D,20061205,000000,16.0713,16.2,16.045,16.1197,18869990,0
+DD.US,D,20061206,000000,16.1229,16.3612,16.1197,16.2651,14414565,0
+DD.US,D,20061207,000000,16.3162,16.3353,16.0984,16.1618,20372768,0
+DD.US,D,20061208,000000,16.0865,16.2,16.0407,16.1311,7392223,0
+DD.US,D,20061211,000000,16.1311,16.2857,16.1311,16.2118,10997286,0
+DD.US,D,20061212,000000,16.1587,16.1618,15.9483,16.0798,17762566,0
+DD.US,D,20061213,000000,16.0984,16.1667,15.9435,16.0865,10660311,0
+DD.US,D,20061214,000000,16.0865,16.2317,16.0075,16.1755,17718770,0
+DD.US,D,20061215,000000,16.244,16.3486,16.2082,16.2187,20090222,0
+DD.US,D,20061218,000000,16.3486,16.3486,16.1587,16.2,11999066,0
+DD.US,D,20061219,000000,16.1536,16.3088,16.1229,16.2683,11778123,0
+DD.US,D,20061220,000000,16.1923,16.4297,16.1886,16.3353,10786743,0
+DD.US,D,20061221,000000,16.3088,16.3353,16.1755,16.1923,11846654,0
+DD.US,D,20061222,000000,16.1923,16.2512,16.1419,16.1667,8619886,0
+DD.US,D,20061226,000000,16.1667,16.2933,16.1667,16.2727,6329833,0
+DD.US,D,20061227,000000,16.2398,16.2651,16.1463,16.2235,8646366,0
+DD.US,D,20061228,000000,16.1667,16.2273,16.1618,16.1755,6712082,0
+DD.US,D,20061229,000000,16.1923,16.2273,16.1229,16.1419,9752055,0
+DD.US,D,20070103,000000,16.1667,16.4333,16.1618,16.2765,20181770,0
+DD.US,D,20070104,000000,16.2765,16.2765,16.0248,16.2041,13686175,0
+DD.US,D,20070105,000000,16.1536,16.1667,16.0109,16.0497,13561731,0
+DD.US,D,20070108,000000,16.0549,16.0798,15.856,15.9606,17828627,0
+DD.US,D,20070109,000000,15.9686,16.0248,15.7959,15.9209,10691981,0
+DD.US,D,20070110,000000,15.8644,15.9561,15.7712,15.9435,18318498,0
+DD.US,D,20070111,000000,16.045,16.1886,15.981,16.1801,12376871,0
+DD.US,D,20070112,000000,16.1801,16.4622,16.1268,16.3443,14894540,0
+DD.US,D,20070116,000000,16.3206,16.5719,16.3088,16.4022,17157639,0
+DD.US,D,20070117,000000,16.4058,16.5747,16.3572,16.4711,12091351,0
+DD.US,D,20070118,000000,16.4711,16.6658,16.4622,16.5481,13063186,0
+DD.US,D,20070119,000000,16.6198,17.2175,16.5349,17.0091,36681052,0
+DD.US,D,20070122,000000,17.2175,17.2175,16.7816,16.8619,12742298,0
+DD.US,D,20070123,000000,16.7688,16.9123,16.648,16.7137,15734763,0
+DD.US,D,20070124,000000,16.738,17.0004,16.6686,17.0004,13059231,0
+DD.US,D,20070125,000000,17.0726,17.2509,16.9263,16.9504,20454420,0
+DD.US,D,20070126,000000,16.8828,16.954,16.6161,16.8534,10933949,0
+DD.US,D,20070129,000000,16.8186,16.8534,16.6361,16.7255,10454951,0
+DD.US,D,20070130,000000,16.738,16.8018,16.5431,16.6686,14069923,0
+DD.US,D,20070131,000000,16.6043,16.8534,16.5719,16.7904,13054279,0
+DD.US,D,20070201,000000,16.7729,16.954,16.7638,16.8257,9044206,0
+DD.US,D,20070202,000000,16.8186,16.8293,16.6361,16.7688,9594456,0
+DD.US,D,20070205,000000,16.8018,16.9631,16.6129,16.6715,17626244,0
+DD.US,D,20070206,000000,16.6312,16.9123,16.6312,16.8796,10331991,0
+DD.US,D,20070207,000000,16.8761,17.0043,16.8619,16.9123,9002148,0
+DD.US,D,20070208,000000,16.8459,16.9263,16.7509,16.8225,8684226,0
+DD.US,D,20070209,000000,16.807,16.9961,16.7868,16.984,13378149,0
+DD.US,D,20070212,000000,16.9426,17.1299,16.9227,17.0972,15504475,0
+DD.US,D,20070213,000000,17.179,17.3703,17.1492,17.2585,16873878,0
+DD.US,D,20070214,000000,17.2784,17.4121,17.2021,17.3672,14129812,0
+DD.US,D,20070215,000000,17.3798,17.6027,17.3798,17.5977,14799533,0
+DD.US,D,20070216,000000,17.5809,17.723,17.5126,17.5582,13801480,0
+DD.US,D,20070220,000000,17.4854,17.5614,17.3993,17.5329,8730730,0
+DD.US,D,20070221,000000,17.4328,17.465,17.3672,17.3834,11898866,0
+DD.US,D,20070222,000000,17.4202,17.5504,17.274,17.3798,12251182,0
+DD.US,D,20070223,000000,17.3144,17.6553,17.1492,17.5614,15328018,0
+DD.US,D,20070226,000000,18.7612,19.1017,18.0912,18.1851,92276589,0
+DD.US,D,20070227,000000,17.7882,18.1882,17.2207,17.6452,30281691,0
+DD.US,D,20070228,000000,17.6908,17.8221,17.4605,17.6948,20498708,0
+DD.US,D,20070301,000000,17.4755,17.6553,17.3798,17.4409,21385417,0
+DD.US,D,20070302,000000,17.3834,17.4978,17.0436,17.1209,19014230,0
+DD.US,D,20070305,000000,16.8328,17.1248,16.8018,16.8796,20311430,0
+DD.US,D,20070306,000000,17.048,17.2207,17.0286,17.1447,16024726,0
+DD.US,D,20070307,000000,17.1492,17.2717,16.9793,17.0117,16415158,0
+DD.US,D,20070308,000000,17.169,17.3234,17.1118,17.2585,13888319,0
+DD.US,D,20070309,000000,17.3438,17.4491,17.2986,17.3798,11421858,0
+DD.US,D,20070312,000000,17.6309,17.7972,17.5614,17.7406,17712101,0
+DD.US,D,20070313,000000,17.6027,17.723,17.2953,17.3568,17399848,0
+DD.US,D,20070314,000000,17.6027,17.6756,17.3144,17.5329,26714237,0
+DD.US,D,20070315,000000,18.3015,18.6981,18.2076,18.5128,61969681,0
+DD.US,D,20070316,000000,18.5387,18.5387,18.1882,18.2897,38046167,0
+DD.US,D,20070319,000000,18.3332,18.386,18.1481,18.2845,27984210,0
+DD.US,D,20070320,000000,18.3491,18.6085,18.1764,18.4318,24991857,0
+DD.US,D,20070321,000000,18.3491,18.7341,18.1917,18.4462,39336204,0
+DD.US,D,20070322,000000,18.3795,18.4962,18.0585,18.3457,30816577,0
+DD.US,D,20070323,000000,18.2452,18.5204,18.2076,18.4696,20920754,0
+DD.US,D,20070326,000000,18.4427,19.1017,18.3651,19.0284,31567704,0
+DD.US,D,20070327,000000,18.9959,19.0528,18.7989,18.879,29142107,0
+DD.US,D,20070328,000000,18.8417,18.8417,18.5769,18.7341,22778216,0
+DD.US,D,20070329,000000,18.7341,18.8038,18.4233,18.6085,20311343,0
+DD.US,D,20070330,000000,18.2897,18.7495,18.2685,18.5347,16395442,0
+DD.US,D,20070402,000000,18.5005,18.5511,18.272,18.4318,15239682,0
+DD.US,D,20070403,000000,18.4918,18.6323,18.386,18.4144,18819767,0
+DD.US,D,20070404,000000,18.4462,18.5236,18.0147,18.1165,23692501,0
+DD.US,D,20070405,000000,18.0266,18.07,17.7756,17.9746,16042867,0
+DD.US,D,20070409,000000,19.0332,19.2381,18.7131,18.8459,55385238,0
+DD.US,D,20070410,000000,18.69,18.69,18.2505,18.3941,24683259,0
+DD.US,D,20070411,000000,18.4791,18.4918,18.0872,18.2234,20173910,0
+DD.US,D,20070412,000000,18.6323,18.8333,18.3746,18.5918,43398942,0
+DD.US,D,20070413,000000,18.7098,18.7098,18.386,18.5426,18651296,0
+DD.US,D,20070416,000000,18.5474,18.6126,18.3909,18.568,17014912,0
+DD.US,D,20070417,000000,18.5128,18.5474,18.3332,18.3978,13183259,0
+DD.US,D,20070418,000000,18.3055,18.4318,18.2765,18.3099,12922905,0
+DD.US,D,20070419,000000,18.2685,18.3142,18.0585,18.1727,17034873,0
+DD.US,D,20070420,000000,18.2845,18.4394,18.1529,18.272,20258641,0
+DD.US,D,20070423,000000,18.2279,18.3384,18.1601,18.237,9624052,0
+DD.US,D,20070424,000000,18.2936,18.4493,18.0955,18.3536,14442237,0
+DD.US,D,20070425,000000,18.4657,18.6518,18.3746,18.6213,16363418,0
+DD.US,D,20070426,000000,18.4493,18.5315,18.1187,18.4318,16302090,0
+DD.US,D,20070427,000000,18.2845,18.386,18.1481,18.3575,13232177,0
+DD.US,D,20070430,000000,18.3909,18.4279,17.9936,18.0295,17040355,0
+DD.US,D,20070501,000000,18.0483,18.1764,17.6665,17.756,26252467,0
+DD.US,D,20070502,000000,17.7932,18.0147,17.7932,17.8978,15327323,0
+DD.US,D,20070503,000000,17.9895,18.1165,17.9327,18.0654,12351229,0
+DD.US,D,20070504,000000,18.143,18.2003,18.0098,18.1562,11856376,0
+DD.US,D,20070507,000000,18.143,18.3651,18.1187,18.3425,11504883,0
+DD.US,D,20070508,000000,18.2801,18.3909,18.1481,18.3651,9647649,0
+DD.US,D,20070509,000000,18.2654,18.5918,18.2416,18.4355,18532901,0
+DD.US,D,20070510,000000,18.3909,18.5426,18.2505,18.3491,13781843,0
+DD.US,D,20070511,000000,18.4791,18.6851,18.4394,18.5086,13375422,0
+DD.US,D,20070514,000000,18.5554,18.6557,18.3491,18.3978,13137425,0
+DD.US,D,20070515,000000,18.4619,18.6693,18.4427,18.5958,12777774,0
+DD.US,D,20070516,000000,18.5918,18.7261,18.4791,18.7098,10067476,0
+DD.US,D,20070517,000000,18.6293,18.7063,18.5315,18.6173,8713660,0
+DD.US,D,20070518,000000,18.6939,18.7131,18.5387,18.5882,13561238,0
+DD.US,D,20070521,000000,18.5554,18.6939,18.4962,18.5605,12222411,0
+DD.US,D,20070522,000000,18.5511,18.6045,18.5005,18.5005,8505082,0
+DD.US,D,20070523,000000,18.4696,18.5045,18.2452,18.3425,14188473,0
+DD.US,D,20070524,000000,18.3909,18.4918,18.0912,18.1311,14842964,0
+DD.US,D,20070525,000000,18.1274,18.3099,18.0505,18.2685,9856208,0
+DD.US,D,20070529,000000,18.3294,18.3618,18.143,18.2003,7721279,0
+DD.US,D,20070530,000000,18.0828,18.386,17.9746,18.3697,11479270,0
+DD.US,D,20070531,000000,18.3223,18.5086,18.2845,18.3425,11902577,0
+DD.US,D,20070601,000000,18.4318,18.7023,18.3697,18.5642,12656242,0
+DD.US,D,20070604,000000,18.4462,18.6045,18.3909,18.5426,7864197,0
+DD.US,D,20070605,000000,18.6939,18.9202,18.6518,18.7989,18307167,0
+DD.US,D,20070606,000000,18.7612,18.7949,18.5315,18.5426,10976687,0
+DD.US,D,20070607,000000,18.4427,18.6293,18.1562,18.1764,15531178,0
+DD.US,D,20070608,000000,18.1481,18.3824,18.1135,18.3618,10384304,0
+DD.US,D,20070611,000000,18.3978,18.5474,18.1882,18.3425,11332967,0
+DD.US,D,20070612,000000,18.2322,18.3294,18.0147,18.0147,14134093,0
+DD.US,D,20070613,000000,18.1043,18.2167,17.9936,18.1851,11394137,0
+DD.US,D,20070614,000000,18.2167,18.2505,18.1135,18.2234,14744880,0
+DD.US,D,20070615,000000,18.1311,18.3978,18.1311,18.3384,17201182,0
+DD.US,D,20070618,000000,18.4318,18.5315,18.2124,18.2124,8533042,0
+DD.US,D,20070619,000000,18.1882,18.4233,18.1882,18.3941,8881400,0
+DD.US,D,20070620,000000,18.3978,18.5045,18.2452,18.2505,9400540,0
+DD.US,D,20070621,000000,18.3536,18.4493,18.1601,18.4233,10642014,0
+DD.US,D,20070622,000000,18.2801,18.3824,18.1311,18.2198,12357565,0
+DD.US,D,20070625,000000,18.2525,18.4318,18.1087,18.2167,11970739,0
+DD.US,D,20070626,000000,18.3055,18.5128,18.1562,18.2076,13461712,0
+DD.US,D,20070627,000000,18.0059,18.0393,17.8098,18.0098,12404082,0
+DD.US,D,20070628,000000,18.143,18.143,17.7972,17.9554,9235461,0
+DD.US,D,20070629,000000,18.0345,18.2167,17.7516,17.8735,12504755,0
+DD.US,D,20070702,000000,17.9675,18.2198,17.9095,18.2198,10908957,0
+DD.US,D,20070703,000000,18.2124,18.3824,18.1882,18.2936,7643839,0
+DD.US,D,20070705,000000,18.2167,18.5204,18.1917,18.5086,11882771,0
+DD.US,D,20070706,000000,18.4619,18.5642,18.2936,18.5204,12068100,0
+DD.US,D,20070709,000000,18.4918,19.026,18.3978,18.7573,24446940,0
+DD.US,D,20070710,000000,18.5918,18.6213,18.2167,18.2167,14761930,0
+DD.US,D,20070711,000000,18.1645,18.4493,18.1087,18.3697,10901941,0
+DD.US,D,20070712,000000,18.3697,18.6693,18.3697,18.6447,10219419,0
+DD.US,D,20070713,000000,18.648,18.8038,18.5918,18.7261,9907422,0
+DD.US,D,20070716,000000,18.7261,18.8226,18.5882,18.6646,11588351,0
+DD.US,D,20070717,000000,18.9765,19.3855,18.9082,18.9614,17576557,0
+DD.US,D,20070718,000000,18.7612,19.0653,18.6646,19.0616,17729044,0
+DD.US,D,20070719,000000,19.1017,19.3144,18.9959,19.2671,16044221,0
+DD.US,D,20070720,000000,19.311,19.3407,18.9202,19.0849,16244679,0
+DD.US,D,20070723,000000,19.1095,19.3407,18.9519,19.026,11126432,0
+DD.US,D,20070724,000000,18.8599,19.0332,18.5511,18.6365,12937600,0
+DD.US,D,20070725,000000,18.7063,18.7818,18.1311,18.458,15863168,0
+DD.US,D,20070726,000000,18.1165,18.272,17.2437,17.5614,27569277,0
+DD.US,D,20070727,000000,17.4605,17.7628,17.0772,17.1575,17117309,0
+DD.US,D,20070730,000000,17.3798,17.7361,17.179,17.6872,19113695,0
+DD.US,D,20070731,000000,17.9052,17.9975,17.5698,17.5738,18621337,0
+DD.US,D,20070801,000000,17.4854,17.8978,17.2301,17.8492,20298617,0
+DD.US,D,20070802,000000,18.1562,18.1562,17.7271,18.0147,17184180,0
+DD.US,D,20070803,000000,17.9772,17.9809,17.3193,17.3353,13348465,0
+DD.US,D,20070806,000000,17.4202,17.4854,17.0561,17.3959,17179409,0
+DD.US,D,20070807,000000,17.2386,17.5452,17.0772,17.403,14337375,0
+DD.US,D,20070808,000000,17.5614,17.671,17.2092,17.5126,14279726,0
+DD.US,D,20070809,000000,17.3672,17.3672,16.9263,17.0354,17126214,0
+DD.US,D,20070810,000000,16.9426,17.0823,15.8394,16.9504,21004430,0
+DD.US,D,20070813,000000,17.0117,17.1575,16.7467,16.8186,11997078,0
+DD.US,D,20070814,000000,16.8149,16.9303,16.5521,16.6086,11444118,0
+DD.US,D,20070815,000000,16.5918,16.6966,16.1886,16.3572,13283183,0
+DD.US,D,20070816,000000,16.0865,16.2683,15.7193,16.1026,29779192,0
+DD.US,D,20070817,000000,16.6658,17.0242,16.2512,16.6312,19876583,0
+DD.US,D,20070820,000000,16.7255,17.0156,16.4573,16.8956,11666048,0
+DD.US,D,20070821,000000,16.8761,16.9919,16.7045,16.8293,12259589,0
+DD.US,D,20070822,000000,17.0117,17.4939,16.9762,17.3672,12759367,0
+DD.US,D,20070823,000000,17.5614,17.5738,17.2509,17.3959,11202400,0
+DD.US,D,20070824,000000,17.3798,17.5845,17.3115,17.5543,10003929,0
+DD.US,D,20070827,000000,17.5543,17.7156,17.364,17.4527,7864544,0
+DD.US,D,20070828,000000,17.3036,17.3993,16.8413,16.8534,10585836,0
+DD.US,D,20070829,000000,16.9793,17.2175,16.8413,17.1619,8241461,0
+DD.US,D,20070830,000000,16.954,17.3266,16.8671,17.179,7525084,0
+DD.US,D,20070831,000000,17.3353,17.5504,17.179,17.2301,8968003,0
+DD.US,D,20070904,000000,17.1248,17.4854,16.8328,17.4202,13482064,0
+DD.US,D,20070905,000000,17.2092,17.2342,16.9631,17.1372,13295506,0
+DD.US,D,20070906,000000,16.9731,17.3144,16.9731,17.2545,11797169,0
+DD.US,D,20070907,000000,16.9762,17.0561,16.6526,16.7688,12894452,0
+DD.US,D,20070910,000000,16.8225,16.9158,16.4513,16.5521,9705794,0
+DD.US,D,20070911,000000,16.5918,16.8868,16.5779,16.8459,10205565,0
+DD.US,D,20070912,000000,16.8671,17.0685,16.6526,16.9341,10090861,0
+DD.US,D,20070913,000000,17.0935,17.1985,16.8796,16.9762,9756751,0
+DD.US,D,20070914,000000,16.8761,17.0972,16.8186,16.9687,9346053,0
+DD.US,D,20070917,000000,16.9762,17.2092,16.9687,17.0436,10075035,0
+DD.US,D,20070918,000000,17.1447,17.6502,17.0972,17.6371,13610223,0
+DD.US,D,20070919,000000,17.68,18.044,17.6592,17.8148,16346701,0
+DD.US,D,20070920,000000,17.7841,17.8445,17.5298,17.6027,10445548,0
+DD.US,D,20070921,000000,17.7972,17.8314,17.5977,17.6371,11925951,0
+DD.US,D,20070924,000000,17.6257,17.8846,17.5504,17.7841,12729677,0
+DD.US,D,20070925,000000,17.6222,17.8221,17.5171,17.7932,12460462,0
+DD.US,D,20070926,000000,17.7719,17.8846,17.6452,17.756,13229881,0
+DD.US,D,20070927,000000,17.7595,17.8978,17.5423,17.7756,11867006,0
+DD.US,D,20070928,000000,17.7156,17.7433,17.2342,17.403,15050418,0
+DD.US,D,20071001,000000,17.416,17.8148,17.3798,17.8131,14424712,0
+DD.US,D,20071002,000000,17.7406,18.0098,17.6343,17.9095,15622395,0
+DD.US,D,20071003,000000,17.8735,17.89,17.7271,17.8221,12762740,0
+DD.US,D,20071004,000000,17.7882,17.9675,17.7104,17.9247,11270244,0
+DD.US,D,20071005,000000,18.0787,18.1813,18.0222,18.0544,12359751,0
+DD.US,D,20071008,000000,17.9772,18.0623,17.8098,17.9455,8744092,0
+DD.US,D,20071009,000000,17.9809,18.1882,17.3401,18.1882,13481074,0
+DD.US,D,20071010,000000,18.1231,18.2765,18.017,18.1087,9474092,0
+DD.US,D,20071011,000000,18.1764,18.3575,18.0654,18.1043,15303275,0
+DD.US,D,20071012,000000,18.2039,19.1223,18.0393,18.7949,37723103,0
+DD.US,D,20071015,000000,18.6173,19.1702,18.4233,18.5128,22686344,0
+DD.US,D,20071016,000000,18.4195,18.4696,18.143,18.2198,14181838,0
+DD.US,D,20071017,000000,18.3491,18.3941,17.8592,18.0955,16345870,0
+DD.US,D,20071018,000000,18.0098,18.1231,17.7841,18.0744,11872393,0
+DD.US,D,20071019,000000,18.0098,18.1346,17.684,17.6948,16872473,0
+DD.US,D,20071022,000000,17.3993,17.6027,17.2585,17.5614,12834088,0
+DD.US,D,20071023,000000,17.7406,17.9164,17.5543,17.8349,10529179,0
+DD.US,D,20071024,000000,17.84,17.9714,17.5658,17.7756,13624575,0
+DD.US,D,20071025,000000,17.7271,17.7841,17.4069,17.6452,15332708,0
+DD.US,D,20071026,000000,17.5809,18.1687,17.5582,17.9975,12466431,0
+DD.US,D,20071029,000000,18.0266,18.2845,18.0266,18.2654,14464046,0
+DD.US,D,20071030,000000,18.2198,18.2654,17.9376,17.9868,15158461,0
+DD.US,D,20071031,000000,18.2654,18.2654,18.0147,18.2039,17873160,0
+DD.US,D,20071101,000000,17.9772,18.0872,17.7485,17.84,13341038,0
+DD.US,D,20071102,000000,17.8735,17.9508,17.5582,17.7719,13393730,0
+DD.US,D,20071105,000000,17.7104,17.7841,17.4803,17.6665,11110200,0
+DD.US,D,20071106,000000,17.6553,18.1274,17.6553,18.1043,14118556,0
+DD.US,D,20071107,000000,17.7841,17.9164,17.5937,17.6628,16838199,0
+DD.US,D,20071108,000000,17.6257,17.7841,17.2437,17.4854,17115800,0
+DD.US,D,20071109,000000,17.2048,17.3036,16.8761,16.8995,14311655,0
+DD.US,D,20071112,000000,16.7509,17.0156,16.4671,16.5144,16742100,0
+DD.US,D,20071113,000000,16.7137,16.8956,16.4746,16.6767,15711751,0
+DD.US,D,20071114,000000,16.9263,16.9263,16.5388,16.7554,16996530,0
+DD.US,D,20071115,000000,16.7255,16.7868,16.2398,16.3353,16219943,0
+DD.US,D,20071116,000000,16.3822,16.5302,16.1383,16.2512,13998483,0
+DD.US,D,20071119,000000,15.9977,16.244,15.8848,15.989,15130161,0
+DD.US,D,20071120,000000,16.0248,16.3914,15.9934,16.3572,16946876,0
+DD.US,D,20071121,000000,16.3486,16.3951,15.8433,15.8706,15476709,0
+DD.US,D,20071123,000000,15.9396,16.2476,15.9171,16.2273,4731243,0
+DD.US,D,20071126,000000,16.2727,16.5104,15.8796,15.9057,15342271,0
+DD.US,D,20071127,000000,16.0216,16.2727,15.8644,16.1155,14709742,0
+DD.US,D,20071128,000000,16.3572,16.8796,16.1712,16.8413,18850628,0
+DD.US,D,20071129,000000,16.6086,17.0156,16.6086,16.8671,12814510,0
+DD.US,D,20071130,000000,17.0004,17.1092,16.7816,16.9504,12683853,0
+DD.US,D,20071203,000000,16.9504,16.9687,16.6686,16.7904,9811664,0
+DD.US,D,20071204,000000,16.7904,16.7904,16.5556,16.5918,11781090,0
+DD.US,D,20071205,000000,16.6919,16.9158,16.6161,16.8905,10932674,0
+DD.US,D,20071206,000000,16.7729,17.0405,16.745,17.0324,10004542,0
+DD.US,D,20071207,000000,17.064,17.3754,17.0043,17.274,10721950,0
+DD.US,D,20071210,000000,17.1248,17.3798,17.1248,17.3115,10368795,0
+DD.US,D,20071211,000000,17.1575,17.3882,16.7096,16.7509,13389672,0
+DD.US,D,20071212,000000,16.9687,17.1447,16.6244,16.8761,13904656,0
+DD.US,D,20071213,000000,18.1917,18.3909,17.671,17.9419,40261628,0
+DD.US,D,20071214,000000,17.7804,17.7841,17.2823,17.424,16150286,0
+DD.US,D,20071217,000000,17.4686,17.4686,16.6361,16.7137,16369739,0
+DD.US,D,20071218,000000,16.9871,16.9871,16.5993,16.8115,16343587,0
+DD.US,D,20071219,000000,16.6767,16.8328,16.4101,16.5719,14065844,0
+DD.US,D,20071220,000000,16.6312,16.7777,16.4101,16.5747,13643378,0
+DD.US,D,20071221,000000,16.7991,16.8115,16.5349,16.6715,21491280,0
+DD.US,D,20071224,000000,16.7096,16.7991,16.5719,16.6198,6713718,0
+DD.US,D,20071226,000000,16.5719,16.5747,16.3914,16.5388,10150475,0
+DD.US,D,20071227,000000,16.3727,16.4914,16.2765,16.2765,9399751,0
+DD.US,D,20071228,000000,16.4199,16.5302,16.0865,16.2041,9522635,0
+DD.US,D,20071231,000000,16.1667,16.1953,15.8796,15.9315,12367867,0
+DD.US,D,20080102,000000,15.8532,15.9686,15.5013,15.6605,14559523,0
+DD.US,D,20080103,000000,15.6605,15.8071,15.4976,15.5731,14630229,0
+DD.US,D,20080104,000000,15.4035,15.4593,14.946,14.95,23962373,0
+DD.US,D,20080107,000000,14.7893,15.1612,14.7893,15.0285,17937952,0
+DD.US,D,20080108,000000,15.257,15.4078,14.8542,14.9069,24805613,0
+DD.US,D,20080109,000000,15.1443,15.1443,14.5077,14.7815,32611908,0
+DD.US,D,20080110,000000,14.6605,15.0203,14.5502,14.9147,21580892,0
+DD.US,D,20080111,000000,14.7204,14.8464,14.5553,14.6475,16445674,0
+DD.US,D,20080114,000000,14.7815,15.0032,14.6605,14.9899,14523233,0
+DD.US,D,20080115,000000,14.7863,14.8976,14.5413,14.5596,13630664,0
+DD.US,D,20080116,000000,14.5332,14.7565,14.2917,14.4801,18185212,0
+DD.US,D,20080117,000000,14.4942,14.7204,13.9739,13.9995,30567401,0
+DD.US,D,20080118,000000,14.0615,14.3365,13.8788,14.1224,23155532,0
+DD.US,D,20080122,000000,13.3499,14.2583,13.3422,14.1224,28789375,0
+DD.US,D,20080123,000000,13.9516,14.8038,13.6495,14.6952,32797598,0
+DD.US,D,20080124,000000,14.8084,14.9147,14.3321,14.5553,24423948,0
+DD.US,D,20080125,000000,14.6159,14.8499,14.504,14.6762,13954919,0
+DD.US,D,20080128,000000,14.946,15.2017,14.6712,15.1926,16151882,0
+DD.US,D,20080129,000000,15.5487,16.1667,15.2524,15.3342,28966610,0
+DD.US,D,20080130,000000,15.4847,15.792,15.1837,15.2712,20735733,0
+DD.US,D,20080131,000000,15.0564,15.8326,14.955,15.6184,19675615,0
+DD.US,D,20080201,000000,15.6825,16.1838,15.6341,16.1229,21035679,0
+DD.US,D,20080204,000000,16.1667,16.1667,15.856,15.8644,11488168,0
+DD.US,D,20080205,000000,15.7592,15.7592,15.386,15.4334,15893414,0
+DD.US,D,20080206,000000,15.5163,15.7463,15.2905,15.3783,19839750,0
+DD.US,D,20080207,000000,15.3783,15.5013,15.1199,15.3271,16636390,0
+DD.US,D,20080208,000000,15.3783,15.6703,15.2821,15.5611,13375776,0
+DD.US,D,20080211,000000,15.6565,15.6565,15.1651,15.3716,20975795,0
+DD.US,D,20080212,000000,15.386,15.7867,15.386,15.6461,19856678,0
+DD.US,D,20080213,000000,15.803,15.8199,15.4673,15.7214,15955582,0
+DD.US,D,20080214,000000,15.8433,15.8433,15.5365,15.5822,12186527,0
+DD.US,D,20080215,000000,15.5611,15.6501,15.3716,15.6095,11312528,0
+DD.US,D,20080219,000000,15.8199,15.9977,15.6605,15.8348,16237197,0
+DD.US,D,20080220,000000,15.4242,15.8644,15.4242,15.7463,14586957,0
+DD.US,D,20080221,000000,15.6858,15.767,15.45,15.5121,14669338,0
+DD.US,D,20080222,000000,15.5013,15.6858,15.3311,15.6605,13151949,0
+DD.US,D,20080225,000000,15.8394,15.8394,15.5121,15.7626,19820027,0
+DD.US,D,20080226,000000,15.7431,15.7791,15.6145,15.7626,23648241,0
+DD.US,D,20080227,000000,15.7338,15.8482,15.6009,15.8326,21520528,0
+DD.US,D,20080228,000000,15.8394,15.8394,15.4409,15.6414,14274830,0
+DD.US,D,20080229,000000,15.5822,15.5822,15.156,15.2344,16669244,0
+DD.US,D,20080303,000000,15.2301,15.3342,15.1495,15.3342,15595064,0
+DD.US,D,20080304,000000,15.3008,15.3665,15.0203,15.2301,21940273,0
+DD.US,D,20080305,000000,15.3783,15.5778,15.1172,15.2411,18105432,0
+DD.US,D,20080306,000000,15.2793,15.2793,14.955,14.9709,13240189,0
+DD.US,D,20080307,000000,14.9234,15.0517,14.5596,14.6222,20376575,0
+DD.US,D,20080310,000000,14.6222,14.6348,14.2345,14.2443,22191513,0
+DD.US,D,20080311,000000,14.6222,14.9899,14.3489,14.9899,20467449,0
+DD.US,D,20080312,000000,15.0886,15.3593,14.955,15.0637,12690223,0
+DD.US,D,20080313,000000,14.955,15.287,14.7367,15.1284,14992253,0
+DD.US,D,20080314,000000,15.3593,15.3783,14.6159,14.95,20181168,0
+DD.US,D,20080317,000000,14.5705,15.0242,14.5502,14.7204,19091222,0
+DD.US,D,20080318,000000,15.1199,15.3716,14.9293,15.3716,18073547,0
+DD.US,D,20080319,000000,15.3593,15.4628,14.7121,14.7172,22087162,0
+DD.US,D,20080320,000000,14.7331,14.9588,14.5553,14.7436,21303083,0
+DD.US,D,20080324,000000,14.8976,15.5731,14.7283,15.223,18110590,0
+DD.US,D,20080325,000000,15.2793,15.5205,15.1612,15.3008,19618786,0
+DD.US,D,20080326,000000,15.2181,15.4976,15.1978,15.2821,14023180,0
+DD.US,D,20080327,000000,15.2668,15.2905,14.9069,14.9069,14451308,0
+DD.US,D,20080328,000000,15.0426,15.0426,14.7732,14.8177,13782071,0
+DD.US,D,20080331,000000,14.8221,15.0082,14.7732,14.8944,13023254,0
+DD.US,D,20080401,000000,15.0242,15.257,14.8464,15.2449,18122460,0
+DD.US,D,20080402,000000,15.3593,15.5822,15.2056,15.386,14156054,0
+DD.US,D,20080403,000000,15.2941,15.6897,15.2619,15.5323,15626503,0
+DD.US,D,20080404,000000,15.5285,15.8326,15.4926,15.7038,13459775,0
+DD.US,D,20080407,000000,15.8004,15.9654,15.5927,15.6825,17766126,0
+DD.US,D,20080408,000000,15.6414,15.8257,15.5408,15.7626,12676938,0
+DD.US,D,20080409,000000,15.7592,15.803,15.5447,15.6501,12525348,0
+DD.US,D,20080410,000000,15.6987,15.8348,15.5205,15.6009,14540358,0
+DD.US,D,20080411,000000,15.4807,15.6948,15.386,15.565,17574120,0
+DD.US,D,20080414,000000,15.4926,15.556,15.2746,15.3378,12143353,0
+DD.US,D,20080415,000000,15.4714,15.6043,15.2149,15.3549,11485277,0
+DD.US,D,20080416,000000,15.5086,15.9654,15.4976,15.9315,15882848,0
+DD.US,D,20080417,000000,15.829,16.0248,15.7108,15.9346,14568904,0
+DD.US,D,20080418,000000,16.1334,16.2727,16.0324,16.1587,15699430,0
+DD.US,D,20080421,000000,16.1618,16.1667,15.9686,16.1536,10086571,0
+DD.US,D,20080422,000000,16.1155,16.1197,15.6897,15.8848,11710213,0
+DD.US,D,20080423,000000,16.0713,16.0713,15.7214,15.8532,16517758,0
+DD.US,D,20080424,000000,16.1026,16.2901,15.7314,16.0287,16367071,0
+DD.US,D,20080425,000000,16.0713,16.5302,16.0713,16.5144,14987537,0
+DD.US,D,20080428,000000,16.4622,16.4877,16.1838,16.2317,9111422,0
+DD.US,D,20080429,000000,16.2811,16.2933,16.0865,16.2082,11928752,0
+DD.US,D,20080430,000000,16.333,16.4513,16.1311,16.2273,15343310,0
+DD.US,D,20080501,000000,16.1838,16.333,15.9781,16.3295,18441168,0
+DD.US,D,20080502,000000,16.399,16.745,16.333,16.4877,14376939,0
+DD.US,D,20080505,000000,16.4877,16.5521,16.3206,16.4838,9176975,0
+DD.US,D,20080506,000000,16.3612,16.6043,16.2978,16.5349,14219793,0
+DD.US,D,20080507,000000,16.3612,16.6361,16.2978,16.5179,7164256,0
+DD.US,D,20080508,000000,16.5719,16.7467,16.4573,16.68,12332816,0
+DD.US,D,20080509,000000,16.5822,16.7602,16.4622,16.6658,15529616,0
+DD.US,D,20080512,000000,16.6767,16.9158,16.6312,16.8905,14294850,0
+DD.US,D,20080513,000000,16.8761,16.9341,16.6966,16.8796,20178043,0
+DD.US,D,20080514,000000,16.9303,17.3401,16.7777,17.1492,18730902,0
+DD.US,D,20080515,000000,17.0685,17.179,16.9479,17.179,21509862,0
+DD.US,D,20080516,000000,17.2092,17.5543,17.0905,17.3315,15461264,0
+DD.US,D,20080519,000000,17.3703,17.3703,17.1209,17.1932,16357016,0
+DD.US,D,20080520,000000,17.1416,17.2509,16.9762,17.1834,16556538,0
+DD.US,D,20080521,000000,17.2437,17.3144,16.6447,16.7255,19179423,0
+DD.US,D,20080522,000000,16.7638,16.9479,16.6767,16.8225,10242599,0
+DD.US,D,20080523,000000,16.7729,16.7729,16.2978,16.3353,19490186,0
+DD.US,D,20080527,000000,16.3295,16.4415,16.1618,16.2602,16533351,0
+DD.US,D,20080528,000000,16.4788,16.5028,16.2683,16.5028,19987497,0
+DD.US,D,20080529,000000,16.7008,16.7008,16.3396,16.4199,12732515,0
+DD.US,D,20080530,000000,16.5028,16.5262,16.2273,16.3295,15679235,0
+DD.US,D,20080602,000000,16.2933,16.2933,15.9934,16.1026,16368105,0
+DD.US,D,20080603,000000,16.1506,16.1536,15.7626,15.9147,17632283,0
+DD.US,D,20080604,000000,15.8348,16.0765,15.8348,15.9015,13087204,0
+DD.US,D,20080605,000000,16.0157,16.1923,15.928,16.1463,21107199,0
+DD.US,D,20080606,000000,15.981,16.0822,15.6748,15.6748,19655745,0
+DD.US,D,20080609,000000,15.6748,16.0157,15.6703,15.9483,17517042,0
+DD.US,D,20080610,000000,15.803,15.9251,15.5205,15.8394,16984588,0
+DD.US,D,20080611,000000,15.8199,15.8796,15.4758,15.4976,19792354,0
+DD.US,D,20080612,000000,15.6043,15.7836,15.4364,15.5408,19691157,0
+DD.US,D,20080613,000000,15.6043,15.8677,15.5611,15.7836,13220967,0
+DD.US,D,20080616,000000,15.9251,15.9251,15.5611,15.7214,12432394,0
+DD.US,D,20080617,000000,15.6948,15.8257,15.6228,15.7214,13308006,0
+DD.US,D,20080618,000000,15.6703,15.7388,15.4334,15.45,19246328,0
+DD.US,D,20080619,000000,15.4334,15.6145,15.3665,15.4758,18616152,0
+DD.US,D,20080620,000000,15.3783,15.4758,15.1129,15.1876,20240410,0
+DD.US,D,20080623,000000,15.287,15.3311,15.0564,15.2056,15077896,0
+DD.US,D,20080624,000000,15.3665,15.3665,14.6868,14.7863,28348983,0
+DD.US,D,20080625,000000,14.8133,14.9833,14.7732,14.8607,20660248,0
+DD.US,D,20080626,000000,14.6653,14.7483,14.1865,14.1865,20974815,0
+DD.US,D,20080627,000000,14.2029,14.211,14.0042,14.0776,18323126,0
+DD.US,D,20080630,000000,14.0695,14.1826,13.8618,14.1088,21631356,0
+DD.US,D,20080701,000000,13.9445,14.2789,13.9363,14.215,31796351,0
+DD.US,D,20080702,000000,14.2194,14.2551,13.6881,13.7089,20204259,0
+DD.US,D,20080703,000000,13.7991,13.8747,13.4586,13.7823,12406496,0
+DD.US,D,20080707,000000,13.8667,14.1048,13.7386,13.8283,22681136,0
+DD.US,D,20080708,000000,13.8471,14.1466,13.681,14.1224,25088726,0
+DD.US,D,20080709,000000,14.1654,14.2917,13.7183,13.7276,16349900,0
+DD.US,D,20080710,000000,13.0793,13.9889,12.8214,13.1435,68761456,0
+DD.US,D,20080711,000000,13.0305,13.0305,12.6113,12.812,40361349,0
+DD.US,D,20080714,000000,12.9826,13.0305,12.5658,12.6917,23116035,0
+DD.US,D,20080715,000000,12.616,13.0257,12.4643,12.8768,27425007,0
+DD.US,D,20080716,000000,12.8861,13.318,12.768,13.2895,29943846,0
+DD.US,D,20080717,000000,13.2785,13.8158,13.1367,13.7089,30792701,0
+DD.US,D,20080718,000000,13.8419,14.0515,13.6322,13.7231,21739314,0
+DD.US,D,20080721,000000,13.7503,13.9051,13.6167,13.7414,11148598,0
+DD.US,D,20080722,000000,13.714,13.992,13.6625,13.9475,15742915,0
+DD.US,D,20080723,000000,13.9815,14.1654,13.8283,13.838,23471013,0
+DD.US,D,20080724,000000,13.7912,13.8886,13.3793,13.383,18457559,0
+DD.US,D,20080725,000000,13.4064,13.5449,13.2785,13.3387,33025596,0
+DD.US,D,20080728,000000,13.4222,13.4222,13.0352,13.0386,14070989,0
+DD.US,D,20080729,000000,13.0669,13.3867,13.0669,13.2895,20358121,0
+DD.US,D,20080730,000000,13.4793,13.6272,13.4174,13.6134,17322307,0
+DD.US,D,20080731,000000,13.5284,13.7276,13.4174,13.463,13207072,0
+DD.US,D,20080801,000000,13.5122,13.5284,13.2202,13.2284,13904025,0
+DD.US,D,20080804,000000,13.2403,13.3499,12.9341,12.9546,17710721,0
+DD.US,D,20080805,000000,13.1165,13.3793,13.0386,13.3499,17096277,0
+DD.US,D,20080806,000000,13.4222,13.5284,13.313,13.3793,15640295,0
+DD.US,D,20080807,000000,13.283,13.3297,13.0502,13.0669,18756032,0
+DD.US,D,20080808,000000,13.0748,13.6272,12.995,13.5936,17328266,0
+DD.US,D,20080811,000000,13.5796,14.4135,13.5156,14.3552,30445411,0
+DD.US,D,20080812,000000,14.2237,14.5452,14.215,14.308,22101499,0
+DD.US,D,20080813,000000,14.2869,14.3935,13.9445,14.1784,23922564,0
+DD.US,D,20080814,000000,14.1271,14.2551,13.9363,14.1004,13325930,0
+DD.US,D,20080815,000000,14.1466,14.1995,14.0224,14.1394,13492840,0
+DD.US,D,20080818,000000,14.1784,14.1784,13.9363,14.0268,14378467,0
+DD.US,D,20080819,000000,13.9445,13.9954,13.7617,13.8158,14214129,0
+DD.US,D,20080820,000000,13.8419,13.9565,13.5843,13.7729,13277802,0
+DD.US,D,20080821,000000,13.6881,13.8104,13.6197,13.7617,10480505,0
+DD.US,D,20080822,000000,13.8704,13.9445,13.7009,13.7912,10790789,0
+DD.US,D,20080825,000000,13.8104,13.8158,13.5418,13.589,8944693,0
+DD.US,D,20080826,000000,13.6058,13.6197,13.4586,13.5588,10564130,0
+DD.US,D,20080827,000000,13.6058,13.6322,13.463,13.5936,9952474,0
+DD.US,D,20080828,000000,13.6928,14.0122,13.6058,13.9995,12380102,0
+DD.US,D,20080829,000000,13.9889,14.0224,13.7912,13.7952,10320785,0
+DD.US,D,20080902,000000,13.9889,14.2478,13.8575,13.8838,14687779,0
+DD.US,D,20080903,000000,13.8964,14.1865,13.8243,14.1582,15249211,0
+DD.US,D,20080904,000000,14.1394,14.1394,13.5488,13.589,21514880,0
+DD.US,D,20080905,000000,13.5241,13.7414,13.4271,13.6774,20137780,0
+DD.US,D,20080908,000000,13.8938,14.1865,13.833,14.1582,19339181,0
+DD.US,D,20080909,000000,14.2029,14.3717,7.82087,13.9445,30121597,0
+DD.US,D,20080910,000000,14.0645,14.2478,13.9008,14.0776,23046697,0
+DD.US,D,20080911,000000,14.0776,14.5741,13.9155,14.5553,24039908,0
+DD.US,D,20080912,000000,14.429,14.6762,14.312,14.6526,17528937,0
+DD.US,D,20080915,000000,14.1466,14.8257,14.0567,14.2029,29064957,0
+DD.US,D,20080916,000000,14.1434,14.3679,13.7874,14.3321,31361651,0
+DD.US,D,20080917,000000,14.1316,14.1466,13.504,13.9234,34940418,0
+DD.US,D,20080918,000000,14.1316,14.8038,13.9188,14.4758,35301780,0
+DD.US,D,20080919,000000,15.0158,16.1618,14.7565,15.1795,36615871,0
+DD.US,D,20080922,000000,15.1172,15.1495,14.4505,14.5153,20021093,0
+DD.US,D,20080923,000000,14.4732,14.5502,13.8419,13.8471,22201880,0
+DD.US,D,20080924,000000,14.0482,14.0865,13.7414,13.9815,18045474,0
+DD.US,D,20080925,000000,14.0042,14.3489,13.9121,14.1995,20200034,0
+DD.US,D,20080926,000000,13.9363,14.0346,13.5557,13.7312,19196237,0
+DD.US,D,20080929,000000,13.4717,13.654,12.456,12.513,35074252,0
+DD.US,D,20080930,000000,12.9034,12.9034,12.6591,12.8455,30127107,0
+DD.US,D,20081001,000000,12.7406,13.0471,12.5691,12.8256,21604240,0
+DD.US,D,20081002,000000,12.5906,12.7851,12.2352,12.2762,31001416,0
+DD.US,D,20081003,000000,12.4373,12.6113,11.9601,12.0817,31746474,0
+DD.US,D,20081006,000000,11.8351,12.0299,11.3168,11.8507,39088919,0
+DD.US,D,20081007,000000,11.9914,12.113,11.4137,11.4167,41822027,0
+DD.US,D,20081008,000000,11.1283,11.945,11.0339,11.248,42354421,0
+DD.US,D,20081009,000000,11.3264,11.6507,10.4239,10.4239,31849329,0
+DD.US,D,20081010,000000,9.92162,10.5763,9.49839,9.86256,55547421,0
+DD.US,D,20081013,000000,10.5333,10.658,10.0227,10.5456,38305376,0
+DD.US,D,20081014,000000,11.0624,11.2757,10.2125,10.4921,39469750,0
+DD.US,D,20081015,000000,10.2893,10.5252,9.01187,9.01653,41305595,0
+DD.US,D,20081016,000000,9.27149,9.87426,8.8914,9.80939,47248315,0
+DD.US,D,20081017,000000,9.81918,10.011,9.40909,9.68468,34466407,0
+DD.US,D,20081020,000000,9.80566,10.6943,9.70725,10.3108,28369838,0
+DD.US,D,20081021,000000,10.1197,10.1577,9.6211,9.66488,31831936,0
+DD.US,D,20081022,000000,9.46953,9.6165,8.77836,8.93662,37369617,0
+DD.US,D,20081023,000000,9.33348,9.98322,9.33348,9.87426,65787135,0
+DD.US,D,20081024,000000,9.29564,9.90284,9.25981,9.64213,38596795,0
+DD.US,D,20081027,000000,9.8972,9.99933,9.21338,9.21844,33767910,0
+DD.US,D,20081028,000000,9.66093,10.2547,9.09294,10.1533,39871964,0
+DD.US,D,20081029,000000,10.0488,10.5854,9.87426,10.1366,39183209,0
+DD.US,D,20081030,000000,10.6453,10.6538,10.1602,10.4921,27137040,0
+DD.US,D,20081031,000000,10.4199,10.9809,10.2854,10.784,27198894,0
+DD.US,D,20081103,000000,10.755,10.8484,10.4858,10.6215,16991253,0
+DD.US,D,20081104,000000,10.8525,11.0261,10.6943,10.9502,20933010,0
+DD.US,D,20081105,000000,10.8571,10.8571,10.2662,10.3308,20735125,0
+DD.US,D,20081106,000000,10.3078,10.4611,9.8229,9.89424,29193187,0
+DD.US,D,20081107,000000,9.99207,9.99625,9.60795,9.79153,31487984,0
+DD.US,D,20081110,000000,9.97526,10.0608,9.4419,9.60438,23634805,0
+DD.US,D,20081111,000000,9.50584,9.67224,9.09726,9.21338,31160763,0
+DD.US,D,20081112,000000,9.10539,9.15415,8.5472,8.58535,40654469,0
+DD.US,D,20081113,000000,8.68941,9.00597,8.355,8.99041,44062434,0
+DD.US,D,20081114,000000,8.92063,9.00597,8.50698,8.5472,40283293,0
+DD.US,D,20081117,000000,8.47664,8.62511,8.31092,8.34988,34210833,0
+DD.US,D,20081118,000000,8.44742,8.53584,8.18424,8.42711,33988695,0
+DD.US,D,20081119,000000,8.1815,8.38772,7.70279,7.74331,45262423,0
+DD.US,D,20081120,000000,7.75698,7.75698,6.70129,6.71649,58277038,0
+DD.US,D,20081121,000000,7.08294,7.08294,6.63073,7.02406,58821553,0
+DD.US,D,20081124,000000,7.30241,7.57142,7.06544,7.39247,46650216,0
+DD.US,D,20081125,000000,7.6478,7.67629,7.11998,7.3687,44250032,0
+DD.US,D,20081126,000000,7.23459,7.68833,7.13363,7.6478,33783759,0
+DD.US,D,20081128,000000,7.61899,7.66773,7.45254,7.4985,16034404,0
+DD.US,D,20081201,000000,7.57142,7.65135,7.17416,7.24669,53431697,0
+DD.US,D,20081202,000000,7.30747,7.53754,7.27554,7.51877,35756428,0
+DD.US,D,20081203,000000,7.39643,7.79632,7.25094,7.61899,39910919,0
+DD.US,D,20081204,000000,7.39643,7.70279,7.29501,7.40498,31103610,0
+DD.US,D,20081205,000000,7.29113,7.71484,7.05763,7.68016,32284830,0
+DD.US,D,20081208,000000,7.97492,8.34988,7.90082,8.23298,45227228,0
+DD.US,D,20081209,000000,8.04387,8.15774,7.68016,7.74019,37296210,0
+DD.US,D,20081210,000000,7.84505,7.90513,7.66773,7.88875,36934091,0
+DD.US,D,20081211,000000,7.89183,8.03106,7.76051,7.88174,32512082,0
+DD.US,D,20081212,000000,7.60886,8.02365,7.47709,7.96594,27781481,0
+DD.US,D,20081215,000000,8.05286,8.12029,7.88482,7.99473,29252243,0
+DD.US,D,20081216,000000,8.13239,8.43528,8.02597,8.40569,30142587,0
+DD.US,D,20081217,000000,8.28521,8.53584,8.20531,8.32496,28918270,0
+DD.US,D,20081218,000000,8.57096,8.57096,8.04387,8.09965,24844488,0
+DD.US,D,20081219,000000,8.16865,8.24389,8.00607,8.11641,36453857,0
+DD.US,D,20081222,000000,8.27389,8.27389,7.77994,7.94331,21245218,0
+DD.US,D,20081223,000000,8.05286,8.09457,7.77994,7.80023,17704847,0
+DD.US,D,20081224,000000,7.86183,7.99866,7.69933,7.72345,11278944,0
+DD.US,D,20081226,000000,7.86495,7.9624,7.76051,7.81584,13611967,0
+DD.US,D,20081229,000000,6.82255,6.87243,6.03624,6.19293,204574374,0
+DD.US,D,20081230,000000,6.237,6.3298,6.09082,6.28375,80743388,0
+DD.US,D,20081231,000000,6.34107,6.36056,6.03972,6.09938,80154280,0
+DD.US,D,20090102,000000,6.13485,6.26467,5.96138,6.22881,46660694,0
+DD.US,D,20090105,000000,6.27554,6.32312,6.06505,6.08303,68243737,0
+DD.US,D,20090106,000000,6.35044,6.74144,6.21981,6.48764,89420282,0
+DD.US,D,20090107,000000,6.37425,6.6931,6.36838,6.49976,69888738,0
+DD.US,D,20090108,000000,6.39958,6.48256,6.28885,6.3898,48818205,0
+DD.US,D,20090109,000000,6.48764,6.48764,6.26467,6.3898,30729384,0
+DD.US,D,20090112,000000,6.40737,6.50677,6.29741,6.36838,42382694,0
+DD.US,D,20090113,000000,6.3816,6.4545,6.19293,6.28375,33957869,0
+DD.US,D,20090114,000000,6.19293,6.21981,6.06936,6.10638,31289295,0
+DD.US,D,20090115,000000,6.11537,6.22881,5.79996,6.14382,48283692,0
+DD.US,D,20090116,000000,6.24947,6.33724,5.9649,6.07363,53333144,0
+DD.US,D,20090120,000000,6.0265,6.06158,5.59335,5.61366,41888488,0
+DD.US,D,20090121,000000,5.75125,5.9984,5.6343,5.99139,40154108,0
+DD.US,D,20090122,000000,5.90209,5.94541,5.67914,5.81209,43784383,0
+DD.US,D,20090123,000000,5.61366,5.85261,5.34739,5.80777,60957293,0
+DD.US,D,20090126,000000,6.01285,6.11109,5.31895,5.35208,97190155,0
+DD.US,D,20090127,000000,5.27137,5.46122,5.05578,5.3306,65617989,0
+DD.US,D,20090128,000000,5.45184,5.49282,5.31345,5.43236,47976507,0
+DD.US,D,20090129,000000,5.30917,5.36844,4.93377,4.97589,63527923,0
+DD.US,D,20090130,000000,4.99224,5.0593,4.64726,4.68425,65620945,0
+DD.US,D,20090202,000000,4.67567,4.82073,4.42621,4.46599,79980713,0
+DD.US,D,20090203,000000,4.59504,5.31345,4.24336,4.58645,112747623,0
+DD.US,D,20090204,000000,4.58645,4.8028,4.32057,4.35292,76218265,0
+DD.US,D,20090205,000000,4.32449,4.47843,4.11475,4.40863,68109981,0
+DD.US,D,20090206,000000,4.40863,4.4944,4.32831,4.39734,41408561,0
+DD.US,D,20090209,000000,4.36149,4.43009,4.20401,4.30536,50803264,0
+DD.US,D,20090210,000000,4.53892,4.53892,4.13848,4.18334,58375769,0
+DD.US,D,20090211,000000,4.24336,4.29324,3.99739,4.05782,43126608,0
+DD.US,D,20090212,000000,4.06169,4.15842,3.87188,4.05782,70476205,0
+DD.US,D,20090213,000000,4.03402,4.06169,3.8395,3.85236,45468562,0
+DD.US,D,20090217,000000,3.75449,3.7627,3.47999,3.48398,70930577,0
+DD.US,D,20090218,000000,3.51636,3.61363,3.39521,3.47613,53128701,0
+DD.US,D,20090219,000000,3.60543,3.61775,3.27401,3.31447,61381612,0
+DD.US,D,20090220,000000,3.29801,3.3184,3.15684,3.27401,57153765,0
+DD.US,D,20090223,000000,3.23349,3.32654,2.9789,2.99511,65261328,0
+DD.US,D,20090224,000000,3.0152,3.23349,2.91016,3.20922,68940264,0
+DD.US,D,20090225,000000,3.20086,3.29018,2.97465,3.0272,65083845,0
+DD.US,D,20090226,000000,3.10006,3.26177,3.00292,3.01094,49135971,0
+DD.US,D,20090227,000000,2.94646,3.0152,2.87356,2.89396,48134004,0
+DD.US,D,20090302,000000,2.85769,3.07184,2.789,2.80487,77123153,0
+DD.US,D,20090303,000000,2.88994,2.93055,2.71609,2.80111,90839572,0
+DD.US,D,20090304,000000,2.87783,2.94646,2.80111,2.85351,56657675,0
+DD.US,D,20090305,000000,2.78062,2.85769,2.54638,2.61511,84537849,0
+DD.US,D,20090306,000000,2.67175,3.42749,2.55865,2.87356,149158990,0
+DD.US,D,20090309,000000,2.87783,2.95879,2.54638,2.55865,73421702,0
+DD.US,D,20090310,000000,2.38042,2.80916,2.38042,2.77671,144967103,0
+DD.US,D,20090311,000000,2.74857,2.7848,2.51397,2.59888,93565021,0
+DD.US,D,20090312,000000,2.62707,2.83342,2.48969,2.82945,60174368,0
+DD.US,D,20090313,000000,2.92218,3.11624,2.82945,3.05561,71876231,0
+DD.US,D,20090316,000000,3.20922,3.41138,3.12049,3.19305,69692736,0
+DD.US,D,20090317,000000,3.20086,3.25779,3.12049,3.25779,41553873,0
+DD.US,D,20090318,000000,3.22542,3.36703,3.07184,3.32228,57307219,0
+DD.US,D,20090319,000000,3.39521,3.41138,3.24134,3.28606,46322556,0
+DD.US,D,20090320,000000,3.30644,3.33466,3.05146,3.10424,47607356,0
+DD.US,D,20090323,000000,3.23349,3.49648,3.12851,3.48814,53691583,0
+DD.US,D,20090324,000000,3.379,3.65843,3.33848,3.49212,53922144,0
+DD.US,D,20090325,000000,3.59711,3.75023,3.379,3.55711,54126707,0
+DD.US,D,20090326,000000,3.65843,3.79544,3.62163,3.78724,42974872,0
+DD.US,D,20090327,000000,3.75023,3.76702,3.59296,3.62163,39569148,0
+DD.US,D,20090330,000000,3.54069,3.54069,3.30219,3.35474,30651426,0
+DD.US,D,20090331,000000,3.43537,3.47613,3.30219,3.40713,34728668,0
+DD.US,D,20090401,000000,3.3427,3.60957,3.29018,3.56075,49894666,0
+DD.US,D,20090402,000000,3.82353,4.05782,3.73931,4.01728,96079378,0
+DD.US,D,20090403,000000,3.99739,4.45856,3.94083,4.4457,85516793,0
+DD.US,D,20090406,000000,4.37398,4.53892,4.28511,4.35682,79622017,0
+DD.US,D,20090407,000000,4.24725,4.28898,4.02156,4.02976,49199929,0
+DD.US,D,20090408,000000,4.07342,4.17086,4.02156,4.10263,33933771,0
+DD.US,D,20090409,000000,4.26365,4.45428,4.22347,4.42151,45618617,0
+DD.US,D,20090413,000000,4.40046,4.59504,4.32057,4.54273,32274611,0
+DD.US,D,20090414,000000,4.55565,4.74512,4.28898,4.30924,54981759,0
+DD.US,D,20090415,000000,4.2765,4.54708,4.24336,4.53892,37491435,0
+DD.US,D,20090416,000000,4.67567,4.87724,4.4742,4.81333,52541653,0
+DD.US,D,20090417,000000,4.84139,5.12401,4.71038,5.0944,68587925,0
+DD.US,D,20090420,000000,4.9381,4.99224,4.58326,4.64024,66369748,0
+DD.US,D,20090421,000000,4.4457,4.99616,4.43009,4.92401,54619708,0
+DD.US,D,20090422,000000,4.85039,5.27137,4.79501,5.03982,68277162,0
+DD.US,D,20090423,000000,5.05112,5.15327,4.86285,5.00784,41089289,0
+DD.US,D,20090424,000000,4.97973,5.31345,4.9381,5.25031,46708687,0
+DD.US,D,20090427,000000,5.14854,5.21718,4.99616,5.09784,40758917,0
+DD.US,D,20090428,000000,5.01603,5.38401,4.99224,5.2546,47062158,0
+DD.US,D,20090429,000000,5.34353,5.58131,5.32676,5.46122,44358067,0
+DD.US,D,20090430,000000,6.29741,6.5438,6.19721,6.46737,115765014,0
+DD.US,D,20090501,000000,6.44988,6.53988,6.29741,6.34504,44836523,0
+DD.US,D,20090504,000000,6.39958,6.6814,6.39958,6.62372,43093905,0
+DD.US,D,20090505,000000,6.50677,6.6931,6.48256,6.60113,35686074,0
+DD.US,D,20090506,000000,6.36526,6.46737,5.65732,6.13955,103619970,0
+DD.US,D,20090507,000000,6.08731,6.36526,5.9649,6.36526,309367781,0
+DD.US,D,20090508,000000,6.46737,7.07398,6.40737,7.07398,105631534,0
+DD.US,D,20090511,000000,6.91842,7.15817,6.82955,7.12501,80955816,0
+DD.US,D,20090512,000000,7.11218,7.17416,6.77422,6.88843,103086067,0
+DD.US,D,20090513,000000,6.70595,6.72857,6.13485,6.29741,83851225,0
+DD.US,D,20090514,000000,6.20352,6.74144,6.20352,6.67752,46240493,0
+DD.US,D,20090515,000000,6.7091,6.96485,6.53988,6.65651,43821386,0
+DD.US,D,20090518,000000,6.75823,7.14182,6.69738,7.13363,42093181,0
+DD.US,D,20090519,000000,7.13363,7.27554,7.07909,7.22562,35895918,0
+DD.US,D,20090520,000000,7.31606,7.67629,7.1293,7.17809,55368331,0
+DD.US,D,20090521,000000,6.93248,7.04941,6.80185,6.89894,46207677,0
+DD.US,D,20090522,000000,6.95192,7.10866,6.74144,6.98427,35751261,0
+DD.US,D,20090526,000000,6.86348,6.90988,6.63541,6.84672,65612154,0
+DD.US,D,20090527,000000,6.88843,7.06969,6.7621,6.83813,47628487,0
+DD.US,D,20090528,000000,6.87243,7.00067,6.74144,6.81783,40370103,0
+DD.US,D,20090529,000000,6.85448,7.14649,6.83344,7.14649,58033410,0
+DD.US,D,20090601,000000,7.31606,7.31606,6.90988,6.90988,59463758,0
+DD.US,D,20090602,000000,7.03226,7.65482,7.03226,7.57142,80962563,0
+DD.US,D,20090603,000000,7.45254,7.47709,7.06969,7.14649,56528655,0
+DD.US,D,20090604,000000,7.25094,7.40498,7.15041,7.2646,42346964,0
+DD.US,D,20090605,000000,7.40025,7.42484,7.05371,7.09697,38998196,0
+DD.US,D,20090608,000000,7.06969,7.06969,6.79136,6.85021,48351972,0
+DD.US,D,20090609,000000,6.91414,7.29852,6.90988,7.22059,45176425,0
+DD.US,D,20090610,000000,7.31606,7.31993,6.85021,7.09697,47819692,0
+DD.US,D,20090611,000000,7.10556,7.22955,7.01702,7.04398,35252315,0
+DD.US,D,20090612,000000,7.00067,7.07398,6.89194,7.00807,24556301,0
+DD.US,D,20090615,000000,6.91414,6.91842,6.6744,6.74144,30941268,0
+DD.US,D,20090616,000000,6.77422,6.80695,6.46737,6.49976,36744112,0
+DD.US,D,20090617,000000,6.47478,6.63972,6.27554,6.51962,45252759,0
+DD.US,D,20090618,000000,6.47052,6.65651,6.3816,6.5282,32815445,0
+DD.US,D,20090619,000000,6.62798,6.72857,6.51066,6.59258,41229299,0
+DD.US,D,20090622,000000,6.46737,6.50677,6.10638,6.13096,46517552,0
+DD.US,D,20090623,000000,6.00153,6.21981,5.96999,6.1684,37956078,0
+DD.US,D,20090624,000000,6.31459,6.35357,6.1684,6.2608,41869146,0
+DD.US,D,20090625,000000,6.20352,6.42764,6.1684,6.4175,26027060,0
+DD.US,D,20090626,000000,6.26467,6.49976,6.24208,6.48764,30866309,0
+DD.US,D,20090629,000000,6.48256,6.57224,6.33328,6.49624,32817494,0
+DD.US,D,20090630,000000,6.53566,6.61751,6.43813,6.52349,28256454,0
+DD.US,D,20090701,000000,6.56799,6.59258,6.44988,6.45882,17809344,0
+DD.US,D,20090702,000000,6.36056,6.36056,6.11109,6.11109,22525326,0
+DD.US,D,20090706,000000,6.05144,6.17893,5.87679,6.15667,32457992,0
+DD.US,D,20090707,000000,6.15201,6.15201,5.95479,5.97421,26540375,0
+DD.US,D,20090708,000000,5.9836,6.09471,5.87291,5.95047,27025703,0
+DD.US,D,20090709,000000,6.00545,6.06936,5.94107,5.9649,30513379,0
+DD.US,D,20090710,000000,5.88033,5.9984,5.74776,5.92434,22771772,0
+DD.US,D,20090713,000000,5.91695,6.19995,5.8417,6.17893,29546920,0
+DD.US,D,20090714,000000,6.19995,6.26467,6.06936,6.21556,16952716,0
+DD.US,D,20090715,000000,6.28375,6.71649,6.28375,6.69038,39541128,0
+DD.US,D,20090716,000000,6.66932,6.74965,6.55509,6.64436,35480213,0
+DD.US,D,20090717,000000,6.61751,6.91414,6.58782,6.86773,34641414,0
+DD.US,D,20090720,000000,6.99757,7.22562,6.97264,7.198,41089841,0
+DD.US,D,20090721,000000,7.39247,7.53277,7.17416,7.41236,44069710,0
+DD.US,D,20090722,000000,7.26893,7.74019,7.22562,7.69189,48931450,0
+DD.US,D,20090723,000000,7.65135,8.1815,7.65135,8.10863,54955130,0
+DD.US,D,20090724,000000,7.932,8.17643,7.88482,8.16239,43014472,0
+DD.US,D,20090727,000000,8.18424,8.18424,8.03106,8.13588,24628650,0
+DD.US,D,20090728,000000,8.03378,8.2248,7.99473,8.16865,37262211,0
+DD.US,D,20090729,000000,8.18424,8.31092,8.04387,8.19127,52816081,0
+DD.US,D,20090730,000000,8.38772,9.06644,8.38772,8.70197,87104289,0
+DD.US,D,20090731,000000,8.75067,8.77836,8.52025,8.55728,38565125,0
+DD.US,D,20090803,000000,8.7222,9.09726,8.62046,9.08126,40877618,0
+DD.US,D,20090804,000000,9.17402,9.31594,8.94913,9.30814,40504570,0
+DD.US,D,20090805,000000,9.3292,9.59619,9.23678,9.55452,43844213,0
+DD.US,D,20090806,000000,9.5182,9.6,9.15415,9.40909,42272656,0
+DD.US,D,20090807,000000,9.48427,9.49839,9.10971,9.31594,40136049,0
+DD.US,D,20090810,000000,9.22819,9.2824,8.92418,9.02473,35840305,0
+DD.US,D,20090811,000000,8.97641,9.12726,8.70972,9.06644,35198668,0
+DD.US,D,20090812,000000,8.99041,9.16623,8.94402,9.06644,22021317,0
+DD.US,D,20090813,000000,9.16623,9.24107,9.04306,9.23329,23055678,0
+DD.US,D,20090814,000000,9.25552,9.28748,8.82591,8.94402,28960821,0
+DD.US,D,20090817,000000,8.59937,8.65087,8.41503,8.45126,31583128,0
+DD.US,D,20090818,000000,8.47157,8.57096,8.42474,8.52883,30441921,0
+DD.US,D,20090819,000000,8.36786,8.69298,8.31368,8.6688,55815349,0
+DD.US,D,20090820,000000,8.62511,8.72573,8.6041,8.68203,25091145,0
+DD.US,D,20090821,000000,8.82591,9.17051,8.79005,9.14752,37032568,0
+DD.US,D,20090824,000000,9.16623,9.29564,8.93662,9.00292,20032893,0
+DD.US,D,20090825,000000,9.09294,9.18768,8.68941,8.714,37544367,0
+DD.US,D,20090826,000000,8.70581,8.81149,8.6688,8.714,28255672,0
+DD.US,D,20090827,000000,8.68639,8.7222,8.55224,8.59236,41336334,0
+DD.US,D,20090828,000000,8.70197,8.88045,8.60797,8.84614,32295544,0
+DD.US,D,20090831,000000,8.69803,8.74674,8.54405,8.6041,34892252,0
+DD.US,D,20090901,000000,8.49959,8.68941,8.16865,8.1959,31312084,0
+DD.US,D,20090902,000000,8.17295,8.22867,7.98308,8.10431,23089613,0
+DD.US,D,20090903,000000,8.24114,8.24114,8.01034,8.14876,28499041,0
+DD.US,D,20090904,000000,8.16239,8.654,8.08367,8.61308,54325359,0
+DD.US,D,20090908,000000,8.81149,8.91635,8.65087,8.84614,36062808,0
+DD.US,D,20090909,000000,8.86331,9.29564,8.8298,9.2629,46483272,0
+DD.US,D,20090910,000000,9.25981,9.55795,9.10971,9.49328,37781151,0
+DD.US,D,20090911,000000,9.50584,9.6,9.25981,9.53579,32578592,0
+DD.US,D,20090914,000000,9.44611,10.2702,9.40092,10.1903,63617747,0
+DD.US,D,20090915,000000,10.1903,10.5763,10.1078,10.4406,51858998,0
+DD.US,D,20090916,000000,10.5624,10.747,10.4472,10.4921,48408700,0
+DD.US,D,20090917,000000,10.5252,10.8275,10.3995,10.6419,36731473,0
+DD.US,D,20090918,000000,10.6744,10.8188,10.6056,10.8122,38077993,0
+DD.US,D,20090921,000000,10.6056,10.7112,10.3677,10.507,25777558,0
+DD.US,D,20090922,000000,10.6628,10.9136,10.6538,10.8927,31280479,0
+DD.US,D,20090923,000000,10.8689,11.0086,10.594,10.6174,24366408,0
+DD.US,D,20090924,000000,10.6385,10.7256,10.2854,10.4365,31057062,0
+DD.US,D,20090925,000000,10.3602,10.489,10.1498,10.2257,24046185,0
+DD.US,D,20090928,000000,10.2025,10.6718,10.1903,10.6669,21188491,0
+DD.US,D,20090929,000000,10.6669,10.9136,10.4858,10.6504,32108484,0
+DD.US,D,20090930,000000,10.6453,10.784,10.3229,10.5365,35537974,0
+DD.US,D,20091001,000000,10.4199,10.4921,9.84563,9.87426,36433662,0
+DD.US,D,20091002,000000,9.61226,9.8273,9.3966,9.55178,40603819,0
+DD.US,D,20091005,000000,9.64213,10.1001,9.6,10.0528,34180749,0
+DD.US,D,20091006,000000,10.1903,10.234,9.84563,10.0883,43008199,0
+DD.US,D,20091007,000000,10.0608,10.1498,9.96332,10.1245,20862248,0
+DD.US,D,20091008,000000,10.2592,10.507,10.1654,10.4686,38687635,0
+DD.US,D,20091009,000000,10.3868,10.6864,10.3759,10.5672,30096206,0
+DD.US,D,20091012,000000,10.6104,10.6504,10.4686,10.5333,25119032,0
+DD.US,D,20091013,000000,10.4762,10.5655,10.342,10.4811,25568766,0
+DD.US,D,20091014,000000,10.7074,11.0221,10.6943,10.942,39953499,0
+DD.US,D,20091015,000000,10.8036,10.9458,10.6504,10.9136,24210503,0
+DD.US,D,20091016,000000,10.7996,10.8571,10.5985,10.6669,21031066,0
+DD.US,D,20091019,000000,10.6943,10.9546,10.6294,10.9243,20933616,0
+DD.US,D,20091020,000000,11.0184,11.0701,10.7074,10.841,27745823,0
+DD.US,D,20091021,000000,10.6628,10.9334,10.1366,10.3078,61164392,0
+DD.US,D,20091022,000000,10.2946,10.747,9.81918,10.6943,51010123,0
+DD.US,D,20091023,000000,10.7303,10.7303,10.1498,10.1654,27685510,0
+DD.US,D,20091026,000000,10.1903,10.5672,9.93507,10.0608,28151162,0
+DD.US,D,20091027,000000,10.0528,10.2702,9.98322,10.0445,24069290,0
+DD.US,D,20091028,000000,10.0076,10.0883,9.63751,9.8229,33157909,0
+DD.US,D,20091029,000000,10.0031,10.3139,9.90284,10.2063,29463522,0
+DD.US,D,20091030,000000,10.1462,10.1982,9.46603,9.4894,42904079,0
+DD.US,D,20091102,000000,9.6,9.85389,9.38534,9.62859,30154443,0
+DD.US,D,20091103,000000,9.40909,9.70351,9.35141,9.64694,23043673,0
+DD.US,D,20091104,000000,9.71229,9.85389,9.45859,9.56542,29375138,0
+DD.US,D,20091105,000000,9.71745,10.0725,9.66093,10.0644,24805167,0
+DD.US,D,20091106,000000,9.92993,10.1366,9.86256,10.0227,26188176,0
+DD.US,D,20091109,000000,10.1327,10.4811,10.0803,10.4719,26193912,0
+DD.US,D,20091110,000000,10.3547,10.5456,10.3078,10.4921,22178577,0
+DD.US,D,20091111,000000,10.581,10.8571,10.5333,10.7962,27058255,0
+DD.US,D,20091112,000000,11.3973,11.6724,11.2757,11.5618,57415108,0
+DD.US,D,20091113,000000,11.552,11.736,11.382,11.5069,33934674,0
+DD.US,D,20091116,000000,11.6032,11.7222,11.4865,11.6691,24748012,0
+DD.US,D,20091117,000000,11.6083,11.9236,11.552,11.8893,25660842,0
+DD.US,D,20091118,000000,11.8554,11.9236,11.5992,11.6659,21481250,0
+DD.US,D,20091119,000000,11.5618,11.612,11.1478,11.3481,28421504,0
+DD.US,D,20091120,000000,11.248,11.4627,11.2035,11.2891,23051336,0
+DD.US,D,20091123,000000,11.4296,11.6239,11.2289,11.3057,23227121,0
+DD.US,D,20091124,000000,11.2035,11.3973,11.0769,11.3099,20627401,0
+DD.US,D,20091125,000000,11.329,11.5618,11.257,11.5255,15830763,0
+DD.US,D,20091127,000000,11.0304,11.3576,10.9334,11.1392,11624907,0
+DD.US,D,20091130,000000,11.1711,11.3168,11.0131,11.2289,24485364,0
+DD.US,D,20091201,000000,11.3942,11.4475,11.257,11.3481,18105386,0
+DD.US,D,20091202,000000,11.4024,11.5793,11.3365,11.5141,17084743,0
+DD.US,D,20091203,000000,11.5201,11.5438,11.1523,11.1711,17166526,0
+DD.US,D,20091204,000000,11.4627,11.5793,10.9809,11.1066,26135929,0
+DD.US,D,20091207,000000,11.2675,11.5069,11.1635,11.3264,23014684,0
+DD.US,D,20091208,000000,11.2172,11.2966,11.0563,11.1309,20748362,0
+DD.US,D,20091209,000000,11.1992,11.1992,10.8885,11.0666,21168789,0
+DD.US,D,20091210,000000,11.2035,11.2035,10.7112,10.7797,32308865,0
+DD.US,D,20091211,000000,10.8571,10.9213,10.5365,10.7717,33517317,0
+DD.US,D,20091214,000000,10.876,11.1356,10.8036,11.1098,22311238,0
+DD.US,D,20091215,000000,11.0383,11.0769,10.7303,10.8188,18346294,0
+DD.US,D,20091216,000000,10.8968,11.159,10.8709,11.0261,18570588,0
+DD.US,D,20091217,000000,10.9089,10.9502,10.7026,10.7026,20092430,0
+DD.US,D,20091218,000000,10.7757,10.7919,10.5527,10.5985,32277561,0
+DD.US,D,20091221,000000,10.743,10.8999,10.6864,10.8122,21297465,0
+DD.US,D,20091222,000000,10.8709,10.9089,10.7757,10.9037,16536963,0
+DD.US,D,20091223,000000,10.9366,11.2675,10.8927,11.257,20199396,0
+DD.US,D,20091224,000000,11.257,11.5002,11.2409,11.3215,7342164,0
+DD.US,D,20091228,000000,11.3576,11.5349,11.3576,11.5231,19762177,0
+DD.US,D,20091229,000000,11.5069,11.6724,11.4523,11.5765,17613080,0
+DD.US,D,20091230,000000,11.4054,11.5438,11.374,11.4343,11806891,0
+DD.US,D,20091231,000000,11.4523,11.4627,11.1665,11.1665,10390658,0
+DD.US,D,20100104,000000,11.3973,11.7973,11.2363,11.7929,41841527,0
+DD.US,D,20100105,000000,11.7268,12.3415,11.7222,12.3179,46444335,0
+DD.US,D,20100106,000000,12.5232,12.7952,12.4408,12.5383,54335765,0
+DD.US,D,20100107,000000,12.534,12.6507,12.3955,12.5451,25548193,0
+DD.US,D,20100108,000000,12.4338,12.6665,12.2889,12.5906,19129981,0
+DD.US,D,20100111,000000,12.7883,12.7883,12.3179,12.4338,25371575,0
+DD.US,D,20100112,000000,12.2889,12.5658,12.2023,12.4723,25421237,0
+DD.US,D,20100113,000000,12.4598,12.5988,12.1809,12.4295,15543365,0
+DD.US,D,20100114,000000,12.3449,12.4643,12.2613,12.3415,13128678,0
+DD.US,D,20100115,000000,12.3449,12.3449,12.0249,12.1237,23856208,0
+DD.US,D,20100119,000000,12.0128,12.4179,12.0128,12.4004,15013489,0
+DD.US,D,20100120,000000,12.3527,12.357,12.0483,12.2714,21121643,0
+DD.US,D,20100121,000000,12.2352,12.2889,11.5728,11.5872,34900494,0
+DD.US,D,20100122,000000,11.5111,11.6822,11.2121,11.221,27984757,0
+DD.US,D,20100125,000000,11.3942,11.5872,11.3576,11.4831,20313477,0
+DD.US,D,20100126,000000,11.3624,11.6202,11.2757,11.3533,18741144,0
+DD.US,D,20100127,000000,11.3662,11.4383,11.1197,11.4137,24363356,0
+DD.US,D,20100128,000000,11.4831,11.5034,10.9283,11.0624,23424894,0
+DD.US,D,20100129,000000,11.196,11.4865,10.9502,10.9502,31353751,0
+DD.US,D,20100201,000000,11.124,11.584,11.0745,11.5728,33802842,0
+DD.US,D,20100202,000000,11.2798,11.471,10.8069,11.144,69243229,0
+DD.US,D,20100203,000000,11.196,11.3481,10.942,11.1478,33517371,0
+DD.US,D,20100204,000000,10.973,11.0471,10.6823,10.755,36458800,0
+DD.US,D,20100205,000000,10.6744,10.9136,10.3343,10.7186,54117705,0
+DD.US,D,20100208,000000,10.7186,10.8808,10.4512,10.581,36999895,0
+DD.US,D,20100209,000000,10.7256,11.3168,10.6744,11.2321,50307254,0
+DD.US,D,20100210,000000,11.221,11.2447,10.9458,11.1197,27871304,0
+DD.US,D,20100211,000000,11.0903,11.3057,10.9283,11.2606,23206497,0
+DD.US,D,20100212,000000,11.0701,11.3692,10.9334,11.2321,24767220,0
+DD.US,D,20100216,000000,11.329,11.5201,11.2606,11.5111,21316079,0
+DD.US,D,20100217,000000,11.5111,11.6915,11.4475,11.6156,21253650,0
+DD.US,D,20100218,000000,11.627,11.9709,11.5728,11.9411,25398672,0
+DD.US,D,20100219,000000,11.8459,11.9621,11.7222,11.8137,25170464,0
+DD.US,D,20100222,000000,11.8831,11.9669,11.7268,11.8662,17589321,0
+DD.US,D,20100223,000000,11.7877,11.8831,11.5618,11.6724,21277072,0
+DD.US,D,20100224,000000,11.7296,11.8226,11.5765,11.7222,22394311,0
+DD.US,D,20100225,000000,11.4054,11.4913,11.2675,11.4475,28130402,0
+DD.US,D,20100226,000000,11.471,11.6202,11.3942,11.4433,19309267,0
+DD.US,D,20100301,000000,11.4913,11.6414,11.4523,11.5943,22576555,0
+DD.US,D,20100302,000000,11.736,11.8137,11.6456,11.6724,25976977,0
+DD.US,D,20100303,000000,11.7268,12.1185,11.6659,11.9669,29422061,0
+DD.US,D,20100304,000000,12.0083,12.113,11.8662,11.9481,22705036,0
+DD.US,D,20100305,000000,12.0171,12.2613,12.0083,12.1261,24397811,0
+DD.US,D,20100308,000000,12.1041,12.1598,11.8989,11.9236,17498047,0
+DD.US,D,20100309,000000,11.8798,11.9621,11.7531,11.8096,20977234,0
+DD.US,D,20100310,000000,11.8019,11.945,11.6788,11.7454,20802748,0
+DD.US,D,20100311,000000,11.6953,11.8831,11.5644,11.8831,18814198,0
+DD.US,D,20100312,000000,11.9953,12.2149,11.9368,12.0592,22663245,0
+DD.US,D,20100315,000000,12.0215,12.1385,11.9552,12.1261,22699670,0
+DD.US,D,20100316,000000,12.1532,12.357,12.0895,12.3018,26546703,0
+DD.US,D,20100317,000000,12.3325,12.3756,12.2458,12.2989,24532839,0
+DD.US,D,20100318,000000,12.3018,12.3631,12.0685,12.1261,24864066,0
+DD.US,D,20100319,000000,12.1261,12.2073,11.7002,11.7002,39966635,0
+DD.US,D,20100322,000000,11.5564,12.0171,11.4779,11.9601,27002853,0
+DD.US,D,20100323,000000,11.9709,12.1185,11.8226,12.113,27583253,0
+DD.US,D,20100324,000000,11.9999,12.3825,11.9621,12.2714,30996106,0
+DD.US,D,20100325,000000,12.2924,12.4338,12.0513,12.0764,33711537,0
+DD.US,D,20100326,000000,12.0636,12.3371,11.9876,12.1504,22429668,0
+DD.US,D,20100329,000000,12.1385,12.2112,11.8318,11.9334,25658021,0
+DD.US,D,20100330,000000,11.9236,12.1575,11.8798,12.0299,14259156,0
+DD.US,D,20100331,000000,11.9788,12.1006,11.8942,11.9524,17181609,0
+DD.US,D,20100401,000000,12.0817,12.2989,12.0483,12.249,24541775,0
+DD.US,D,20100405,000000,12.239,12.5658,12.2259,12.5271,20369852,0
+DD.US,D,20100406,000000,12.4408,12.7166,12.3905,12.5938,24268988,0
+DD.US,D,20100407,000000,12.518,12.6198,12.3606,12.4449,20088991,0
+DD.US,D,20100408,000000,12.3371,12.4765,12.2458,12.4231,17693721,0
+DD.US,D,20100409,000000,12.4179,12.489,12.3527,12.4408,14063499,0
+DD.US,D,20100412,000000,12.4088,12.5621,12.3606,12.4258,13873209,0
+DD.US,D,20100413,000000,12.3527,12.4088,12.2233,12.3676,17821760,0
+DD.US,D,20100414,000000,12.4231,12.6113,12.3905,12.6113,18193002,0
+DD.US,D,20100415,000000,12.6029,12.7449,12.489,12.6591,20822788,0
+DD.US,D,20100416,000000,12.6029,12.6821,12.2956,12.3449,26326280,0
+DD.US,D,20100419,000000,12.2801,12.4449,12.1261,12.4373,18132310,0
+DD.US,D,20100420,000000,12.4408,12.489,12.2023,12.2714,28599465,0
+DD.US,D,20100421,000000,12.3018,12.314,12.0895,12.249,19911531,0
+DD.US,D,20100422,000000,12.1089,12.2714,11.8318,12.239,25872685,0
+DD.US,D,20100423,000000,12.2941,12.6052,12.2591,12.5922,27164821,0
+DD.US,D,20100426,000000,12.5906,12.7727,12.5906,12.663,0,0
+DD.US,D,20100427,000000,12.6747,12.7041,12.1237,12.1532,31562351,0
+DD.US,D,20100428,000000,12.5658,12.9161,12.4231,12.8627,40800979,0
+DD.US,D,20100429,000000,12.8724,12.9546,12.7324,12.8595,31021916,0
+DD.US,D,20100430,000000,12.9291,12.9507,12.4338,12.4598,32066138,0
+DD.US,D,20100503,000000,12.5731,12.7762,12.3714,12.7,22786798,0
+DD.US,D,20100504,000000,12.4484,12.4765,11.6414,11.8459,53548351,0
+DD.US,D,20100505,000000,11.7222,11.9236,11.3481,11.4831,42436519,0
+DD.US,D,20100506,000000,11.3624,11.5644,9.45859,10.784,74431655,0
+DD.US,D,20100507,000000,10.7521,11.2363,10.2854,10.3078,85618075,0
+DD.US,D,20100510,000000,10.9283,11.221,10.8376,11.0903,57305219,0
+DD.US,D,20100511,000000,10.9213,11.4585,10.9037,11.2723,38022672,0
+DD.US,D,20100512,000000,11.3215,11.6724,11.2606,11.654,33650015,0
+DD.US,D,20100513,000000,11.7492,12.0636,11.632,11.7409,37828827,0
+DD.US,D,20100514,000000,11.4741,11.5201,10.9458,11.0513,41344249,0
+DD.US,D,20100517,000000,11.0745,11.1547,10.594,10.8709,32795667,0
+DD.US,D,20100518,000000,11.0221,11.3139,10.7186,10.8036,26629759,0
+DD.US,D,20100519,000000,10.6943,10.8808,10.5624,10.7256,30783215,0
+DD.US,D,20100520,000000,10.3801,10.7112,10.2125,10.3868,68375706,0
+DD.US,D,20100521,000000,10.1245,10.7521,10.1245,10.6986,48219121,0
+DD.US,D,20100524,000000,10.5624,10.6986,10.4199,10.4512,33572097,0
+DD.US,D,20100525,000000,9.97088,10.841,9.8372,10.8275,52685519,0
+DD.US,D,20100526,000000,11.0058,11.0261,10.6823,10.7186,35662034,0
+DD.US,D,20100527,000000,10.9809,11.3576,10.9243,11.3431,33577214,0
+DD.US,D,20100528,000000,11.2606,11.3057,10.8122,10.876,33015628,0
+DD.US,D,20100601,000000,10.6943,10.8327,10.3471,10.3471,42590514,0
+DD.US,D,20100602,000000,10.5166,10.7074,10.4436,10.6943,31374357,0
+DD.US,D,20100603,000000,10.7112,10.7633,10.3868,10.5418,22126278,0
+DD.US,D,20100604,000000,10.2784,10.4686,10.0031,10.0403,55039832,0
+DD.US,D,20100607,000000,10.1159,10.209,9.87062,9.87849,29870635,0
+DD.US,D,20100608,000000,9.88223,10.17,9.73578,10.1654,36834116,0
+DD.US,D,20100609,000000,10.2987,10.5672,10.2296,10.2827,34134016,0
+DD.US,D,20100610,000000,10.507,10.6744,10.3995,10.6669,25472164,0
+DD.US,D,20100611,000000,10.489,10.8122,10.4564,10.7996,18873762,0
+DD.US,D,20100614,000000,10.9283,10.9502,10.4365,10.4686,29551925,0
+DD.US,D,20100615,000000,10.5763,10.8275,10.5624,10.8275,23530908,0
+DD.US,D,20100616,000000,10.6986,10.8689,10.6328,10.7996,17031729,0
+DD.US,D,20100617,000000,10.8152,10.8571,10.4406,10.7757,20234797,0
+DD.US,D,20100618,000000,10.8069,10.9213,10.7757,10.9136,23980448,0
+DD.US,D,20100621,000000,11.0701,11.2289,10.7919,10.8968,20383473,0
+DD.US,D,20100622,000000,10.8839,11.0261,10.5719,10.6056,19708498,0
+DD.US,D,20100623,000000,10.594,10.7221,10.3837,10.626,23275069,0
+DD.US,D,20100624,000000,10.507,10.5672,10.1935,10.2208,24676259,0
+DD.US,D,20100625,000000,10.234,10.3343,10.0608,10.2392,35814245,0
+DD.US,D,20100628,000000,10.2946,10.3801,10.112,10.3139,21740636,0
+DD.US,D,20100629,000000,10.0883,10.1046,9.6921,9.76667,38564594,0
+DD.US,D,20100630,000000,9.71628,10.0386,9.56378,9.58759,29524645,0
+DD.US,D,20100701,000000,9.53969,9.76277,9.18768,9.40092,41457322,0
+DD.US,D,20100702,000000,9.42473,9.46953,9.06368,9.2824,26974403,0
+DD.US,D,20100706,000000,9.44611,9.54397,9.1955,9.32022,25204783,0
+DD.US,D,20100707,000000,9.30814,9.81918,9.30814,9.81918,25069164,0
+DD.US,D,20100708,000000,9.92162,10.1197,9.84218,10.1001,26203036,0
+DD.US,D,20100709,000000,10.1197,10.4921,10.112,10.489,29186742,0
+DD.US,D,20100712,000000,10.4239,10.5456,10.2946,10.4083,26137819,0
+DD.US,D,20100713,000000,10.5763,10.9136,10.5122,10.7962,26366949,0
+DD.US,D,20100714,000000,10.7592,11.0131,10.6056,10.9136,35977673,0
+DD.US,D,20100715,000000,10.9366,10.9892,10.581,10.7633,32525121,0
+DD.US,D,20100716,000000,10.6419,10.6538,10.1366,10.1728,31291740,0
+DD.US,D,20100719,000000,10.2025,10.2662,10.0227,10.1577,17914355,0
+DD.US,D,20100720,000000,9.98322,10.3471,9.89048,10.3372,21221629,0
+DD.US,D,20100721,000000,10.4635,10.4921,10.1935,10.3139,27018632,0
+DD.US,D,20100722,000000,10.4811,10.8122,10.4564,10.768,24502907,0
+DD.US,D,20100723,000000,10.7143,10.9089,10.6744,10.8839,18807990,0
+DD.US,D,20100726,000000,10.8449,11.0184,10.7962,11.0131,13764615,0
+DD.US,D,20100727,000000,11.2966,11.4296,10.9847,11.0563,28692365,0
+DD.US,D,20100728,000000,11.0339,11.1098,10.9089,10.9458,18346869,0
+DD.US,D,20100729,000000,11.0433,11.1829,10.7797,11.0221,23071549,0
+DD.US,D,20100730,000000,10.8885,11.1145,10.8036,11.0471,22832231,0
+DD.US,D,20100802,000000,11.2933,11.5201,11.2363,11.4523,27298654,0
+DD.US,D,20100803,000000,10.5655,10.743,10.234,10.3078,104998388,0
+DD.US,D,20100804,000000,10.3372,10.4157,9.99207,10.0191,69003658,0
+DD.US,D,20100805,000000,10.0274,10.2296,9.98322,10.209,32686309,0
+DD.US,D,20100806,000000,10.1577,10.3677,10.0883,10.2827,25659465,0
+DD.US,D,20100809,000000,10.3471,10.5365,10.3343,10.507,23685313,0
+DD.US,D,20100810,000000,10.3272,10.602,10.3272,10.5049,26506117,0
+DD.US,D,20100811,000000,10.2169,10.2827,10.0528,10.1761,29480311,0
+DD.US,D,20100812,000000,9.87426,10.1366,9.8372,10.0966,26401989,0
+DD.US,D,20100813,000000,10.0764,10.1982,10.0031,10.17,21747792,0
+DD.US,D,20100816,000000,10.1245,10.2467,9.97526,10.1761,13960539,0
+DD.US,D,20100817,000000,10.3033,10.4811,10.2296,10.3078,20883382,0
+DD.US,D,20100818,000000,10.2257,10.4199,10.2025,10.3946,15609759,0
+DD.US,D,20100819,000000,10.3272,10.342,9.99207,10.068,22943967,0
+DD.US,D,20100820,000000,10.0355,10.0528,9.78421,9.87426,24756190,0
+DD.US,D,20100823,000000,9.93507,9.98759,9.71229,9.71745,20131683,0
+DD.US,D,20100824,000000,9.57823,9.6211,9.31594,9.34554,42022430,0
+DD.US,D,20100825,000000,9.2754,9.39393,9.11318,9.34554,39680110,0
+DD.US,D,20100826,000000,9.44611,9.65195,9.43833,9.59619,37166814,0
+DD.US,D,20100827,000000,9.63444,10.011,9.57823,9.99207,33950217,0
+DD.US,D,20100830,000000,9.93507,10.068,9.82936,9.83406,21720053,0
+DD.US,D,20100831,000000,9.76589,9.8972,9.66799,9.84947,22362139,0
+DD.US,D,20100901,000000,10.0403,10.4157,9.94387,10.342,26269931,0
+DD.US,D,20100902,000000,10.3229,10.5122,10.3108,10.4611,15872477,0
+DD.US,D,20100903,000000,10.5624,10.7026,10.4962,10.6986,17756858,0
+DD.US,D,20100907,000000,10.5854,10.626,10.2547,10.3033,26910843,0
+DD.US,D,20100908,000000,10.3033,10.4962,10.3033,10.4114,16604045,0
+DD.US,D,20100909,000000,10.5672,10.6104,10.3372,10.3837,17939601,0
+DD.US,D,20100910,000000,10.4114,10.5418,10.3677,10.5049,12010720,0
+DD.US,D,20100913,000000,10.626,10.7592,10.5763,10.747,16202167,0
+DD.US,D,20100914,000000,10.6986,10.7797,10.5365,10.7221,17989858,0
+DD.US,D,20100915,000000,10.6174,10.6864,10.5166,10.5763,21653432,0
+DD.US,D,20100916,000000,10.6419,10.7521,10.5418,10.6744,20877253,0
+DD.US,D,20100917,000000,10.7717,10.8188,10.6986,10.7996,27390975,0
+DD.US,D,20100920,000000,10.8122,11.0339,10.7633,10.9809,18597512,0
+DD.US,D,20100921,000000,10.9809,11.1145,10.8571,11.0131,19599190,0
+DD.US,D,20100922,000000,10.9684,11.1356,10.9574,11.0593,20553931,0
+DD.US,D,20100923,000000,10.8839,11.0433,10.7996,10.8999,17271339,0
+DD.US,D,20100924,000000,11.0563,11.3533,11.0383,11.3431,20560834,0
+DD.US,D,20100927,000000,11.3662,11.4585,11.2723,11.2849,16873802,0
+DD.US,D,20100928,000000,11.2523,11.3334,11.1066,11.2606,22092457,0
+DD.US,D,20100929,000000,11.1793,11.257,11.0593,11.0701,18916643,0
+DD.US,D,20100930,000000,11.1801,11.3189,10.9502,11.1002,21657254,0
+DD.US,D,20101001,000000,11.196,11.2675,11.0666,11.2675,18260872,0
+DD.US,D,20101004,000000,11.2172,11.265,11.0666,11.1033,17927165,0
+DD.US,D,20101005,000000,11.248,11.5231,11.1793,11.5069,24244016,0
+DD.US,D,20101006,000000,11.4553,11.7334,11.4553,11.7002,25169148,0
+DD.US,D,20101007,000000,11.7492,11.8019,11.5389,11.7812,20207945,0
+DD.US,D,20101008,000000,11.7929,12.189,11.7849,12.1385,29511177,0
+DD.US,D,20101011,000000,12.1237,12.1575,11.9709,12.0636,12448783,0
+DD.US,D,20101012,000000,11.9953,12.0764,11.903,12.0483,16913907,0
+DD.US,D,20101013,000000,12.113,12.1469,11.9709,12.0513,30852961,0
+DD.US,D,20101014,000000,12.0456,12.0685,11.7102,11.8459,23712771,0
+DD.US,D,20101015,000000,11.9286,12.0483,11.7492,11.8942,19021106,0
+DD.US,D,20101018,000000,11.8395,12.1261,11.8318,12.0592,16509901,0
+DD.US,D,20101019,000000,11.8798,12.0862,11.7409,11.8596,31470197,0
+DD.US,D,20101020,000000,11.9236,12.3864,11.8507,12.2023,26050480,0
+DD.US,D,20101021,000000,12.1809,12.4723,12.1385,12.3371,22744627,0
+DD.US,D,20101022,000000,12.3482,12.3676,12.1309,12.2073,13811218,0
+DD.US,D,20101025,000000,12.3714,12.812,12.3449,12.7551,52159527,0
+DD.US,D,20101026,000000,12.6259,12.7851,12.4765,12.7324,24497969,0
+DD.US,D,20101027,000000,12.6029,12.6344,12.3788,12.616,18832328,0
+DD.US,D,20101028,000000,12.7516,12.895,12.3482,12.4723,24797368,0
+DD.US,D,20101029,000000,12.4863,12.5645,12.366,12.4643,19410594,0
+DD.US,D,20101101,000000,12.557,12.7593,12.404,12.4854,14476942,0
+DD.US,D,20101102,000000,12.6308,12.7851,12.5691,12.687,14898839,0
+DD.US,D,20101103,000000,12.6951,12.812,12.534,12.7551,20799073,0
+DD.US,D,20101104,000000,12.9137,13.3261,12.8861,13.245,32956834,0
+DD.US,D,20101105,000000,13.2164,13.3085,13.0541,13.1367,17450440,0
+DD.US,D,20101108,000000,12.9379,13.1367,12.9252,13.0748,14609800,0
+DD.US,D,20101109,000000,13.0257,13.12,12.7472,12.8553,17600239,0
+DD.US,D,20101110,000000,12.7,12.9034,12.5532,12.8085,16000315,0
+DD.US,D,20101111,000000,12.6951,12.8995,12.6591,12.8553,16553424,0
+DD.US,D,20101112,000000,12.671,12.7551,12.534,12.6507,24463311,0
+DD.US,D,20101115,000000,12.687,12.7282,12.5532,12.5938,13515734,0
+DD.US,D,20101116,000000,12.456,12.4854,12.239,12.3527,22673416,0
+DD.US,D,20101117,000000,12.3788,12.505,12.2458,12.3527,14068609,0
+DD.US,D,20101118,000000,12.534,12.8486,12.513,12.6747,21370008,0
+DD.US,D,20101119,000000,12.6259,12.8166,12.5819,12.8166,14477968,0
+DD.US,D,20101122,000000,12.557,12.7923,12.4598,12.7324,15795894,0
+DD.US,D,20101123,000000,12.4934,12.5532,12.357,12.456,17091182,0
+DD.US,D,20101124,000000,12.5321,12.8037,12.5271,12.7987,12925787,0
+DD.US,D,20101126,000000,12.6198,12.7365,12.6113,12.6462,5757506,0
+DD.US,D,20101129,000000,12.5013,12.687,12.3864,12.6427,14219911,0
+DD.US,D,20101130,000000,12.4496,12.6986,12.4273,12.601,14825062,0
+DD.US,D,20101201,000000,12.8811,13.1165,12.8529,13.1043,23129991,0
+DD.US,D,20101202,000000,13.1367,13.4509,13.0961,13.4358,29598478,0
+DD.US,D,20101203,000000,13.3297,13.5156,13.2895,13.4825,18384998,0
+DD.US,D,20101206,000000,13.3793,13.572,13.3793,13.5529,14379668,0
+DD.US,D,20101207,000000,13.7009,13.7823,13.6167,13.6451,25556776,0
+DD.US,D,20101208,000000,13.6662,13.7231,13.5284,13.5636,16758314,0
+DD.US,D,20101209,000000,13.641,13.7777,13.5488,13.7231,18013530,0
+DD.US,D,20101210,000000,13.7386,13.8104,13.6694,13.7691,14514940,0
+DD.US,D,20101213,000000,13.7952,13.9316,13.7414,13.7729,20824210,0
+DD.US,D,20101214,000000,13.8208,13.8886,13.7231,13.7659,15203882,0
+DD.US,D,20101215,000000,13.7347,13.8498,13.6662,13.6774,12764018,0
+DD.US,D,20101216,000000,13.7347,13.9051,13.572,13.8838,15810451,0
+DD.US,D,20101217,000000,13.8788,13.8788,13.7183,13.7231,22721944,0
+DD.US,D,20101220,000000,13.7991,13.8072,13.6495,13.6774,13158531,0
+DD.US,D,20101221,000000,13.7823,13.8618,13.7231,13.7729,12269036,0
+DD.US,D,20101222,000000,13.7617,13.9051,13.7456,13.8938,13427926,0
+DD.US,D,20101223,000000,13.8419,13.9445,13.8072,13.9101,11387813,0
+DD.US,D,20101227,000000,13.833,13.8838,13.7503,13.8747,9601923,0
+DD.US,D,20101228,000000,13.8938,13.9445,13.8419,13.8964,10636402,0
+DD.US,D,20101229,000000,13.8981,13.9413,13.8208,13.8358,10497102,0
+DD.US,D,20101230,000000,13.8072,13.8894,13.8072,13.8426,7414807,0
+DD.US,D,20101231,000000,13.8251,13.8447,13.7394,13.7991,7624320,0
+DD.US,D,20110103,000000,13.9401,14.2869,13.9155,14.1394,19382300,0
+DD.US,D,20110104,000000,14.1582,14.1826,13.9234,14.0408,24042506,0
+DD.US,D,20110105,000000,13.9609,14.1365,13.9101,14.0173,20405741,0
+DD.US,D,20110106,000000,14.0346,14.3321,13.9995,14.2828,19332507,0
+DD.US,D,20110107,000000,14.2789,14.3489,13.9609,14.1185,15662795,0
+DD.US,D,20110110,000000,14.1088,14.3971,13.9889,14.3489,18065411,0
+DD.US,D,20110111,000000,14.3856,14.5125,14.3158,14.3454,19902946,0
+DD.US,D,20110112,000000,14.4063,14.5222,14.3856,14.489,17692067,0
+DD.US,D,20110113,000000,14.4014,14.5253,14.3636,14.4099,11348661,0
+DD.US,D,20110114,000000,14.3588,14.5295,14.2746,14.5222,9459935,0
+DD.US,D,20110118,000000,14.5295,14.6196,14.504,14.5452,16381016,0
+DD.US,D,20110119,000000,14.504,14.5125,14.1995,14.215,28807069,0
+DD.US,D,20110120,000000,14.2237,14.2708,13.8419,13.8575,26028386,0
+DD.US,D,20110121,000000,13.9051,14.1088,13.7912,13.9401,21298212,0
+DD.US,D,20110124,000000,13.9609,14.2345,13.9516,14.1434,13568207,0
+DD.US,D,20110125,000000,14.2917,14.2995,14.0971,14.2583,18931842,0
+DD.US,D,20110126,000000,14.3417,14.3454,14.1048,14.2708,23551813,0
+DD.US,D,20110127,000000,14.2641,14.5179,14.2029,14.3763,21416510,0
+DD.US,D,20110128,000000,14.4238,14.582,14.1048,14.1703,20872505,0
+DD.US,D,20110131,000000,14.1292,14.4274,14.1292,14.3408,16226702,0
+DD.US,D,20110201,000000,14.4505,14.8297,14.4238,14.6952,25981213,0
+DD.US,D,20110202,000000,14.582,14.8607,14.582,14.8084,20173678,0
+DD.US,D,20110203,000000,14.9667,15.156,14.6762,14.8499,24223880,0
+DD.US,D,20110204,000000,14.8976,14.999,14.8607,14.9588,20265979,0
+DD.US,D,20110207,000000,14.934,15.3271,14.934,15.2056,17403859,0
+DD.US,D,20110208,000000,15.2481,15.4364,15.1756,15.3342,20367276,0
+DD.US,D,20110209,000000,15.2941,15.3716,15.0082,15.1404,17873687,0
+DD.US,D,20110210,000000,15.035,15.5205,15.035,15.4118,17368952,0
+DD.US,D,20110211,000000,15.3416,15.6278,15.223,15.5121,14968350,0
+DD.US,D,20110214,000000,15.3416,15.5927,15.3378,15.556,11400334,0
+DD.US,D,20110215,000000,15.5049,15.5487,15.2668,15.3416,15289269,0
+DD.US,D,20110216,000000,15.3895,15.5205,15.2821,15.4807,11468234,0
+DD.US,D,20110217,000000,15.4334,15.6897,15.386,15.6657,12450158,0
+DD.US,D,20110218,000000,15.6657,15.7626,15.4714,15.5778,15875262,0
+DD.US,D,20110222,000000,15.2793,15.4207,14.9899,15.0203,20159248,0
+DD.US,D,20110223,000000,14.8736,15.035,14.2029,14.5596,34191146,0
+DD.US,D,20110224,000000,14.3763,14.6196,14.0865,14.3454,29836595,0
+DD.US,D,20110225,000000,14.4648,14.7172,14.429,14.68,18748468,0
+DD.US,D,20110228,000000,14.7929,15.0301,14.7893,15.0219,21531414,0
+DD.US,D,20110301,000000,15.0844,15.1731,14.5991,14.606,21234085,0
+DD.US,D,20110302,000000,14.5397,14.8607,14.5397,14.799,16534313,0
+DD.US,D,20110303,000000,15.0818,15.3609,15.0637,15.3155,28239781,0
+DD.US,D,20110304,000000,15.314,15.3593,14.955,15.1651,21521955,0
+DD.US,D,20110307,000000,15.2481,15.4078,14.955,15.0594,16110017,0
+DD.US,D,20110308,000000,15.1004,15.5527,14.9376,15.4807,21164594,0
+DD.US,D,20110309,000000,15.2977,15.3271,15.0564,15.3226,23223374,0
+DD.US,D,20110310,000000,15.1451,15.1701,14.8534,14.881,18765347,0
+DD.US,D,20110311,000000,14.7682,14.9833,14.6291,14.8696,16622968,0
+DD.US,D,20110314,000000,14.6677,14.9951,14.5705,14.7982,17651973,0
+DD.US,D,20110315,000000,14.1963,14.6222,14.0346,14.5332,22977559,0
+DD.US,D,20110316,000000,14.489,14.5741,14.0042,14.211,27282085,0
+DD.US,D,20110317,000000,14.3011,14.7105,14.3011,14.4354,20243678,0
+DD.US,D,20110318,000000,14.6937,14.7347,14.4568,14.4867,20123146,0
+DD.US,D,20110321,000000,14.8736,14.9951,14.7808,14.9862,9813396,0
+DD.US,D,20110322,000000,14.9756,15.0211,14.7553,14.846,11761996,0
+DD.US,D,20110323,000000,14.686,14.9369,14.5479,14.8331,14456189,0
+DD.US,D,20110324,000000,14.9261,14.9862,14.7016,14.8577,15852067,0
+DD.US,D,20110325,000000,14.9147,15.1576,14.8937,15.0158,16090009,0
+DD.US,D,20110328,000000,15.0158,15.2493,14.9709,14.9709,17693416,0
+DD.US,D,20110329,000000,15.0285,15.1763,14.9332,15.1136,14067922,0
+DD.US,D,20110330,000000,15.2493,15.4103,15.1172,15.1245,18485699,0
+DD.US,D,20110331,000000,15.135,15.3609,15.0851,15.3193,14539968,0
+DD.US,D,20110401,000000,15.3206,15.5216,15.3206,15.3842,13750282,0
+DD.US,D,20110404,000000,15.4181,15.5716,15.4103,15.483,10595038,0
+DD.US,D,20110405,000000,15.483,15.7704,15.3609,15.689,15062774,0
+DD.US,D,20110406,000000,15.7498,15.829,15.487,15.6215,13699901,0
+DD.US,D,20110407,000000,15.6301,15.7256,15.4103,15.5544,13468527,0
+DD.US,D,20110408,000000,15.6301,15.8063,15.5631,15.6341,13638816,0
+DD.US,D,20110411,000000,15.5755,15.6399,15.2457,15.3241,13902615,0
+DD.US,D,20110412,000000,15.0564,15.2587,14.9667,14.999,14167920,0
+DD.US,D,20110413,000000,15.1245,15.1373,14.7553,14.8937,13800061,0
+DD.US,D,20110414,000000,14.7846,15.0818,14.6406,14.9862,15354497,0
+DD.US,D,20110415,000000,15.0731,15.4054,15.0594,15.332,18688327,0
+DD.US,D,20110418,000000,15.1534,15.1534,14.7846,15.0211,15547803,0
+DD.US,D,20110419,000000,15.0637,15.3035,15.0387,15.2992,12165964,0
+DD.US,D,20110420,000000,15.535,15.652,15.4483,15.514,24036625,0
+DD.US,D,20110421,000000,15.6259,16.0296,15.5591,16.0216,27065582,0
+DD.US,D,20110425,000000,15.9561,16.0721,15.7867,15.9686,15921885,0
+DD.US,D,20110426,000000,16.0157,16.3544,15.9849,16.2194,27898635,0
+DD.US,D,20110427,000000,16.2738,16.2949,15.9483,16.2008,20936039,0
+DD.US,D,20110428,000000,16.5453,16.8018,16.0721,16.5204,33310977,0
+DD.US,D,20110429,000000,16.665,16.6833,16.4472,16.6336,24004231,0
+DD.US,D,20110502,000000,16.6752,17.138,16.6679,16.7769,34750695,0
+DD.US,D,20110503,000000,16.4305,16.7677,16.3338,16.4401,26242684,0
+DD.US,D,20110504,000000,16.411,16.5374,16.063,16.0877,21741787,0
+DD.US,D,20110505,000000,16.0765,16.338,15.8706,15.9209,19520943,0
+DD.US,D,20110506,000000,16.2164,16.3338,15.989,16.1205,21232030,0
+DD.US,D,20110509,000000,16.0721,16.2698,15.989,16.1719,12184847,0
+DD.US,D,20110510,000000,16.2194,16.6597,16.1719,16.5339,18892287,0
+DD.US,D,20110511,000000,16.4186,16.4432,15.7498,15.829,26897873,0
+DD.US,D,20110512,000000,15.8385,15.9057,15.5716,15.7989,18763097,0
+DD.US,D,20110513,000000,15.8673,15.9686,15.5216,15.5716,16738909,0
+DD.US,D,20110516,000000,15.4656,15.7704,15.2419,15.3035,19150578,0
+DD.US,D,20110517,000000,15.2071,15.2356,14.7929,14.8257,34588020,0
+DD.US,D,20110518,000000,14.865,15.0564,14.7808,15.0032,30554994,0
+DD.US,D,20110519,000000,15.1534,15.3206,14.9225,14.955,21576546,0
+DD.US,D,20110520,000000,14.881,14.9412,14.591,14.6139,24189024,0
+DD.US,D,20110523,000000,14.2805,14.51,14.1512,14.4526,21963247,0
+DD.US,D,20110524,000000,14.4441,14.6821,14.3297,14.3955,18438810,0
+DD.US,D,20110525,000000,14.3429,14.8257,14.3055,14.686,23592398,0
+DD.US,D,20110526,000000,14.5364,14.6406,14.3533,14.4867,22379877,0
+DD.US,D,20110527,000000,14.5853,14.6742,14.3865,14.4481,18252937,0
+DD.US,D,20110531,000000,14.6937,14.8141,14.4253,14.6634,23363438,0
+DD.US,D,20110601,000000,14.606,14.6593,14.2248,14.245,19984593,0
+DD.US,D,20110602,000000,14.2884,14.5195,14.1185,14.5145,26450178,0
+DD.US,D,20110603,000000,14.2496,14.3908,14.1512,14.2841,31407411,0
+DD.US,D,20110606,000000,14.1402,14.3429,14.1097,14.2285,29338251,0
+DD.US,D,20110607,000000,14.3019,14.4175,14.2567,14.2766,24184450,0
+DD.US,D,20110608,000000,14.3179,14.3179,14.113,14.1503,29386856,0
+DD.US,D,20110609,000000,14.2162,14.3836,14.1617,14.2722,18520970,0
+DD.US,D,20110610,000000,14.2285,14.3619,14.1532,14.2322,26217319,0
+DD.US,D,20110613,000000,14.2841,14.3263,14.093,14.1877,21020983,0
+DD.US,D,20110614,000000,14.374,14.5195,14.2496,14.4399,21797259,0
+DD.US,D,20110615,000000,14.2322,14.2599,13.8838,14.0482,36043151,0
+DD.US,D,20110616,000000,14.1466,14.314,13.7874,13.9721,33128640,0
+DD.US,D,20110617,000000,14.2004,14.2673,13.9413,14.0372,26811463,0
+DD.US,D,20110620,000000,13.9873,14.2412,13.9589,14.1873,15238640,0
+DD.US,D,20110621,000000,14.3063,14.686,14.2964,14.6398,17528442,0
+DD.US,D,20110622,000000,14.5553,14.7715,14.5413,14.6011,22082442,0
+DD.US,D,20110623,000000,14.3393,14.4801,14.0889,14.4573,27443261,0
+DD.US,D,20110624,000000,14.534,14.5666,14.2322,14.2964,20028055,0
+DD.US,D,20110627,000000,14.2322,14.3437,14.0645,14.2496,18811361,0
+DD.US,D,20110628,000000,14.265,14.4934,14.1466,14.4934,18237790,0
+DD.US,D,20110629,000000,14.5713,14.7105,14.4648,14.6283,15022888,0
+DD.US,D,20110630,000000,14.6576,14.7514,14.4318,14.7151,24083945,0
+DD.US,D,20110701,000000,14.6929,14.8894,14.6011,14.8464,18807982,0
+DD.US,D,20110705,000000,14.8464,14.9269,14.7418,14.8383,13126562,0
+DD.US,D,20110706,000000,14.7808,14.9595,14.6626,14.9028,14734625,0
+DD.US,D,20110707,000000,15.0824,15.2449,14.9729,15.1926,15442077,0
+DD.US,D,20110708,000000,14.9642,14.9729,14.7105,14.8696,18072177,0
+DD.US,D,20110711,000000,14.6283,14.6316,14.2412,14.3393,21944383,0
+DD.US,D,20110712,000000,14.0337,14.1271,13.7576,13.916,49314531,0
+DD.US,D,20110713,000000,14.0408,14.0997,13.8894,13.9978,31500794,0
+DD.US,D,20110714,000000,14.0552,14.2496,13.9978,14.1217,23608436,0
+DD.US,D,20110715,000000,14.1617,14.3225,14.1434,14.2841,23475695,0
+DD.US,D,20110718,000000,14.1912,14.3096,13.8981,14.0069,18065967,0
+DD.US,D,20110719,000000,14.1503,14.2528,14.0889,14.2082,18286683,0
+DD.US,D,20110720,000000,14.224,14.4193,14.1912,14.354,12823838,0
+DD.US,D,20110721,000000,14.4573,14.7008,14.4331,14.6124,16342574,0
+DD.US,D,20110722,000000,14.5713,14.6548,14.4934,14.5413,9545543,0
+DD.US,D,20110725,000000,14.3271,14.8257,14.2673,14.7105,21929538,0
+DD.US,D,20110726,000000,14.6584,14.7998,14.435,14.6548,28334235,0
+DD.US,D,20110727,000000,14.9194,15.0824,14.2599,14.3019,40448659,0
+DD.US,D,20110728,000000,14.3963,14.8464,14.3873,14.4573,31712883,0
+DD.US,D,20110729,000000,14.2892,14.5705,14.1495,14.2536,29395320,0
+DD.US,D,20110801,000000,14.6096,14.7929,14.0997,14.3619,26382609,0
+DD.US,D,20110802,000000,14.1609,14.4433,13.7576,13.7609,25462580,0
+DD.US,D,20110803,000000,13.7539,13.8387,13.2209,13.8029,29752945,0
+DD.US,D,20110804,000000,13.4876,13.4876,12.3278,12.3871,53496907,0
+DD.US,D,20110805,000000,12.6255,12.6917,11.9621,12.3527,45036599,0
+DD.US,D,20110808,000000,11.6923,11.9748,10.9095,11.0647,59701273,0
+DD.US,D,20110809,000000,11.2683,12.0215,11.0842,11.9999,47964882,0
+DD.US,D,20110810,000000,11.612,12.0249,11.4542,11.4943,44826127,0
+DD.US,D,20110811,000000,11.6202,12.2605,11.4814,12.0249,48654160,0
+DD.US,D,20110812,000000,12.1243,12.3179,11.8577,12.0299,27945522,0
+DD.US,D,20110815,000000,12.1488,12.2956,12.0693,12.2956,20460102,0
+DD.US,D,20110816,000000,12.1754,12.284,11.9072,11.9832,24277762,0
+DD.US,D,20110817,000000,12.0299,12.2793,11.9588,12.078,21693555,0
+DD.US,D,20110818,000000,11.674,11.7117,10.8604,10.9908,48031756,0
+DD.US,D,20110819,000000,10.7665,11.1829,10.7096,10.7338,32843104,0
+DD.US,D,20110822,000000,11.0399,11.0448,10.4067,10.4611,41404993,0
+DD.US,D,20110823,000000,10.5418,10.7781,10.3893,10.7781,31561804,0
+DD.US,D,20110824,000000,10.7134,10.9856,10.6437,10.9656,28002025,0
+DD.US,D,20110825,000000,10.9777,11.076,10.7338,10.7908,27240845,0
+DD.US,D,20110826,000000,10.6759,11.0499,10.402,10.9627,29161833,0
+DD.US,D,20110829,000000,11.1627,11.5864,11.1309,11.5728,25180187,0
+DD.US,D,20110830,000000,11.4943,11.6515,11.4039,11.5513,27652582,0
+DD.US,D,20110831,000000,11.6908,11.9306,11.5084,11.6288,27092580,0
+DD.US,D,20110901,000000,11.5943,11.7283,11.257,11.2806,26171810,0
+DD.US,D,20110902,000000,10.9668,11.092,10.8138,10.9179,20233636,0
+DD.US,D,20110906,000000,10.5227,10.7151,10.41,10.6823,26561645,0
+DD.US,D,20110907,000000,11.0701,11.1073,10.9627,11.0666,22677972,0
+DD.US,D,20110908,000000,11.0117,11.0624,10.8101,10.9964,32369988,0
+DD.US,D,20110909,000000,10.8359,10.8525,10.4851,10.534,26427420,0
+DD.US,D,20110912,000000,10.34,10.6073,10.2967,10.5295,22002712,0
+DD.US,D,20110913,000000,10.594,10.841,10.5049,10.7534,18410611,0
+DD.US,D,20110914,000000,10.811,11.1829,10.5862,10.9989,24473061,0
+DD.US,D,20110915,000000,11.1735,11.3407,11.0882,11.3407,21840203,0
+DD.US,D,20110916,000000,11.3883,11.6507,11.3594,11.5661,32539919,0
+DD.US,D,20110919,000000,11.265,11.391,11.0499,11.3302,21640814,0
+DD.US,D,20110920,000000,11.3804,11.4839,11.1377,11.1454,22151018,0
+DD.US,D,20110921,000000,11.0745,11.2203,10.4356,10.4406,30778436,0
+DD.US,D,20110922,000000,10.1997,10.2332,9.19661,9.41065,67805387,0
+DD.US,D,20110923,000000,9.39393,9.81301,9.3557,9.61964,32972410,0
+DD.US,D,20110926,000000,9.74979,10.0176,9.43172,10.0176,37301888,0
+DD.US,D,20110927,000000,10.2141,10.8309,10.2141,10.4611,40427453,0
+DD.US,D,20110928,000000,10.513,10.5425,9.78548,9.80703,29605991,0
+DD.US,D,20110929,000000,10.0594,10.2078,9.72725,9.79733,41450386,0
+DD.US,D,20110930,000000,9.67407,9.71153,9.27149,9.27149,46854324,0
+DD.US,D,20111003,000000,9.20055,9.4411,8.87582,8.87855,37678231,0
+DD.US,D,20111004,000000,8.68047,9.4278,8.50698,9.41065,45138430,0
+DD.US,D,20111005,000000,9.4769,10.1868,9.38258,10.112,53507906,0
+DD.US,D,20111006,000000,10.0629,10.4611,9.91767,10.4504,36079793,0
+DD.US,D,20111007,000000,10.5252,10.6287,10.0488,10.2194,31271421,0
+DD.US,D,20111010,000000,10.5632,10.8968,10.5543,10.8101,23238783,0
+DD.US,D,20111011,000000,10.7771,11.1454,10.691,10.8968,26217462,0
+DD.US,D,20111012,000000,11.0859,11.4383,11.0624,11.265,31062744,0
+DD.US,D,20111013,000000,11.1166,11.1166,10.7485,11.0079,24634757,0
+DD.US,D,20111014,000000,11.2472,11.4467,11.2273,11.4245,20777350,0
+DD.US,D,20111017,000000,11.4245,11.4245,10.9044,10.9518,35265585,0
+DD.US,D,20111018,000000,10.8893,11.5583,10.7817,11.4627,44291137,0
+DD.US,D,20111019,000000,11.467,11.467,10.9007,10.975,26076614,0
+DD.US,D,20111020,000000,10.9924,11.1042,10.6045,10.9095,31617466,0
+DD.US,D,20111021,000000,11.0825,11.3302,11.0666,11.2439,29772609,0
+DD.US,D,20111024,000000,11.3025,11.5704,11.2849,11.5158,25737277,0
+DD.US,D,20111025,000000,11.4787,11.5158,10.9044,10.9342,39834402,0
+DD.US,D,20111026,000000,11.1042,11.2765,10.7358,11.1002,38936134,0
+DD.US,D,20111027,000000,11.7605,12.2023,11.4741,12.0113,43078495,0
+DD.US,D,20111028,000000,11.8946,12.095,11.7117,12.0724,25501578,0
+DD.US,D,20111031,000000,11.8876,11.8876,11.4959,11.5076,28330049,0
+DD.US,D,20111101,000000,10.8893,11.4083,10.7733,11.2849,43272762,0
+DD.US,D,20111102,000000,11.5365,11.7424,11.3594,11.5583,27133199,0
+DD.US,D,20111103,000000,11.7722,11.8596,11.4839,11.8132,20957584,0
+DD.US,D,20111104,000000,11.6675,11.7462,11.4636,11.6334,25511113,0
+DD.US,D,20111107,000000,11.5856,11.7117,11.3676,11.6456,18052338,0
+DD.US,D,20111108,000000,11.6923,11.8554,11.5415,11.7913,22256975,0
+DD.US,D,20111109,000000,11.3926,11.5313,11.1523,11.2203,30014034,0
+DD.US,D,20111110,000000,11.4424,11.5158,11.1454,11.3154,25733616,0
+DD.US,D,20111111,000000,11.4203,11.6974,11.4203,11.6361,15622003,0
+DD.US,D,20111114,000000,11.5929,11.6759,11.3723,11.5002,14397265,0
+DD.US,D,20111115,000000,11.4159,11.5002,11.2563,11.4245,18259248,0
+DD.US,D,20111116,000000,11.265,11.3926,11.1073,11.1295,22277036,0
+DD.US,D,20111117,000000,11.0859,11.168,10.7322,10.8101,38129661,0
+DD.US,D,20111118,000000,10.8808,10.9466,10.6497,10.7127,27710100,0
+DD.US,D,20111121,000000,10.489,10.5082,10.3229,10.4273,27735210,0
+DD.US,D,20111122,000000,10.402,10.4811,10.2048,10.3809,19879459,0
+DD.US,D,20111123,000000,10.2332,10.3308,10.0795,10.1549,26061246,0
+DD.US,D,20111125,000000,10.1479,10.3193,10.0958,10.0994,7072118,0
+DD.US,D,20111128,000000,10.6287,10.6943,10.4762,10.5876,17322289,0
+DD.US,D,20111129,000000,10.5787,10.7652,10.513,10.6287,15806811,0
+DD.US,D,20111130,000000,11.1131,11.4499,11.1131,11.4358,25188801,0
+DD.US,D,20111201,000000,11.2806,11.4627,11.2472,11.3804,18116852,0
+DD.US,D,20111202,000000,11.5158,11.6063,11.3926,11.4553,19130207,0
+DD.US,D,20111205,000000,11.6759,11.765,11.4553,11.5544,15905315,0
+DD.US,D,20111206,000000,11.5591,11.7296,11.3715,11.5788,18554784,0
+DD.US,D,20111207,000000,11.4585,11.5461,11.3407,11.4787,20792716,0
+DD.US,D,20111208,000000,11.3407,11.3926,11.0086,11.0517,17550579,0
+DD.US,D,20111209,000000,10.7633,11.238,10.7096,11.1872,19227925,0
+DD.US,D,20111212,000000,11.0044,11.0326,10.7606,10.8709,14335062,0
+DD.US,D,20111213,000000,10.9964,11.0701,10.5082,10.6287,18535107,0
+DD.US,D,20111214,000000,10.6287,10.7081,10.4141,10.4762,21062865,0
+DD.US,D,20111215,000000,10.6864,10.7127,10.4564,10.6497,18547801,0
+DD.US,D,20111216,000000,10.7968,10.9143,10.6726,10.8801,37961932,0
+DD.US,D,20111219,000000,10.922,10.9299,10.5746,10.6251,22422275,0
+DD.US,D,20111220,000000,10.8604,11.1627,10.8403,11.1309,30247926,0
+DD.US,D,20111221,000000,11.1575,11.279,11.0517,11.2591,23388225,0
+DD.US,D,20111222,000000,11.3168,11.5992,11.2708,11.5837,23142042,0
+DD.US,D,20111223,000000,11.6288,11.9258,11.5992,11.9045,20369000,0
+DD.US,D,20111227,000000,11.8626,12.0171,11.8299,11.9045,15559936,0
+DD.US,D,20111228,000000,11.9306,11.9514,11.6591,11.7296,18098330,0
+DD.US,D,20111229,000000,11.7804,11.9743,11.7296,11.9613,14535459,0
+DD.US,D,20111230,000000,11.9743,12.0171,11.9306,11.9743,10793518,0
+DD.US,D,20120103,000000,12.2128,12.4789,12.1875,12.4036,24430179,0
+DD.US,D,20120104,000000,12.4036,12.4883,12.2605,12.4701,18028769,0
+DD.US,D,20120105,000000,12.4036,12.5997,12.2089,12.55,19694503,0
+DD.US,D,20120106,000000,12.5532,12.6576,12.3507,12.6239,19991150,0
+DD.US,D,20120109,000000,12.6821,12.7078,12.5835,12.6206,10957866,0
+DD.US,D,20120110,000000,12.8455,13.1924,12.8248,12.9009,33291015,0
+DD.US,D,20120111,000000,12.9089,13.1517,12.8338,13.0868,18691239,0
+DD.US,D,20120112,000000,13.175,13.5609,13.1165,13.5564,28890990,0
+DD.US,D,20120113,000000,13.3457,13.4411,13.1488,13.3324,20411538,0
+DD.US,D,20120117,000000,13.6443,13.7394,13.4817,13.5913,20932436,0
+DD.US,D,20120118,000000,13.5651,13.8072,13.5156,13.8029,21168414,0
+DD.US,D,20120119,000000,13.7441,13.8158,13.6354,13.7331,19404319,0
+DD.US,D,20120120,000000,13.7394,13.9085,13.711,13.9044,19348468,0
+DD.US,D,20120123,000000,13.9226,13.9276,13.737,13.7816,17520641,0
+DD.US,D,20120124,000000,13.5858,13.9176,13.4785,13.9,15981910,0
+DD.US,D,20120125,000000,13.8917,14.0615,13.7394,14.0473,17852521,0
+DD.US,D,20120126,000000,14.0776,14.124,13.877,13.9112,19081256,0
+DD.US,D,20120127,000000,13.8483,14.0337,13.7952,13.9316,21292794,0
+DD.US,D,20120130,000000,13.7394,13.9401,13.6124,13.8211,20335499,0
+DD.US,D,20120131,000000,13.9788,14.0337,13.7585,13.9508,17384236,0
+DD.US,D,20120201,000000,14.0511,14.1559,13.9831,14.1337,25108730,0
+DD.US,D,20120202,000000,13.7816,14.1559,13.7441,13.9648,27592725,0
+DD.US,D,20120203,000000,14.1373,14.3445,14.1373,14.2322,16796364,0
+DD.US,D,20120206,000000,13.9939,14.1559,13.9939,14.1483,13402813,0
+DD.US,D,20120207,000000,14.1016,14.2805,13.9112,14.0979,16173767,0
+DD.US,D,20120208,000000,14.073,14.215,13.9316,14.1373,14381792,0
+DD.US,D,20120209,000000,14.1686,14.3947,14.0865,14.3321,17987416,0
+DD.US,D,20120210,000000,14.115,14.1686,13.9527,14.1559,18093896,0
+DD.US,D,20120213,000000,14.1733,14.3246,14.1637,14.2365,14665224,0
+DD.US,D,20120214,000000,14.0776,14.1451,13.8251,13.99,13573748,0
+DD.US,D,20120215,000000,14.0511,14.1637,13.9176,14.0156,15517693,0
+DD.US,D,20120216,000000,14.021,14.3636,13.9799,14.3408,16039413,0
+DD.US,D,20120217,000000,14.3636,14.5721,14.3365,14.5721,19712451,0
+DD.US,D,20120221,000000,14.5162,14.6159,14.3408,14.4274,20014275,0
+DD.US,D,20120222,000000,14.1951,14.2983,13.9831,14.021,19863452,0
+DD.US,D,20120223,000000,14.0156,14.1995,13.9085,14.0979,14750587,0
+DD.US,D,20120224,000000,14.1373,14.2075,14.0511,14.0821,8902073,0
+DD.US,D,20120227,000000,13.9527,14.2805,13.8521,14.2365,15143400,0
+DD.US,D,20120228,000000,14.2722,14.489,14.2496,14.3027,18216266,0
+DD.US,D,20120229,000000,14.3571,14.3665,13.8463,13.9508,30943656,0
+DD.US,D,20120301,000000,14.0106,14.2528,13.9527,14.1995,22489205,0
+DD.US,D,20120302,000000,14.1733,14.3047,14.0934,14.2419,16808097,0
+DD.US,D,20120305,000000,14.1733,14.224,13.9363,14.029,17326642,0
+DD.US,D,20120306,000000,13.7585,13.7979,13.4229,13.5329,25150714,0
+DD.US,D,20120307,000000,13.6272,13.8505,13.5579,13.7893,27534296,0
+DD.US,D,20120308,000000,13.9468,14.1566,13.9133,14.0979,14266374,0
+DD.US,D,20120309,000000,14.0511,14.3429,14.0511,14.1826,12314675,0
+DD.US,D,20120312,000000,14.1483,14.1951,13.9751,13.9939,13996302,0
+DD.US,D,20120313,000000,14.0898,14.4193,14.0615,14.4079,14118218,0
+DD.US,D,20120314,000000,14.4193,14.4573,14.2606,14.3445,10597618,0
+DD.US,D,20120315,000000,14.3552,14.5721,14.2904,14.5721,15407498,0
+DD.US,D,20120316,000000,14.5991,14.8736,14.5991,14.6973,25731336,0
+DD.US,D,20120319,000000,14.608,14.8558,14.608,14.7565,16204321,0
+DD.US,D,20120320,000000,14.6487,14.8014,14.6159,14.6973,14716753,0
+DD.US,D,20120321,000000,14.7279,14.7659,14.534,14.591,11912897,0
+DD.US,D,20120322,000000,14.3844,14.4253,14.2126,14.3503,17196200,0
+DD.US,D,20120323,000000,14.3798,14.6113,14.2201,14.5803,13291574,0
+DD.US,D,20120326,000000,14.6348,14.8659,14.6222,14.8581,17203996,0
+DD.US,D,20120327,000000,14.9043,14.987,14.6382,14.6382,17325447,0
+DD.US,D,20120328,000000,14.6893,14.6973,14.1963,14.3087,23905590,0
+DD.US,D,20120329,000000,14.1609,14.3844,14.0511,14.3334,28499817,0
+DD.US,D,20120330,000000,14.4709,14.5615,14.4063,14.5253,23168472,0
+DD.US,D,20120402,000000,14.4922,14.6973,14.4209,14.6661,21900120,0
+DD.US,D,20120403,000000,14.5565,14.6222,14.2293,14.2782,28806236,0
+DD.US,D,20120404,000000,14.0511,14.1459,13.9565,14.0898,27020132,0
+DD.US,D,20120405,000000,14.0244,14.2782,13.9218,13.997,24219560,0
+DD.US,D,20120409,000000,13.7625,13.8419,13.5329,13.624,49735172,0
+DD.US,D,20120410,000000,13.5971,13.6857,13.2209,13.2931,25424428,0
+DD.US,D,20120411,000000,13.5418,13.5733,13.3094,13.3657,20118236,0
+DD.US,D,20120412,000000,13.4178,13.7703,13.3867,13.6992,22479932,0
+DD.US,D,20120413,000000,13.9823,14.1373,13.8014,13.9218,37144643,0
+DD.US,D,20120416,000000,14.0156,14.2544,13.9168,14.0898,24937291,0
+DD.US,D,20120417,000000,14.1963,14.591,14.1873,14.5179,23370961,0
+DD.US,D,20120418,000000,14.4143,14.6113,14.4143,14.5153,19277540,0
+DD.US,D,20120419,000000,14.5116,14.7016,14.435,14.6626,28216512,0
+DD.US,D,20120420,000000,14.6937,14.8542,14.686,14.8069,25611093,0
+DD.US,D,20120423,000000,14.5153,14.6263,14.4875,14.5764,18324301,0
+DD.US,D,20120424,000000,14.6159,14.6534,14.4063,14.5222,22132040,0
+DD.US,D,20120425,000000,14.6263,15.1299,14.6027,15.1299,38953238,0
+DD.US,D,20120426,000000,14.5069,14.7358,14.4175,14.6159,38493084,0
+DD.US,D,20120427,000000,14.7358,14.7358,14.4748,14.5642,21704779,0
+DD.US,D,20120430,000000,14.5069,14.5069,14.1654,14.2082,26910235,0
+DD.US,D,20120501,000000,14.2701,14.4392,14.1337,14.1963,22542027,0
+DD.US,D,20120502,000000,14.0776,14.1105,13.8618,13.9866,25713493,0
+DD.US,D,20120503,000000,14.0156,14.0408,13.7792,13.7792,21106467,0
+DD.US,D,20120504,000000,13.6857,13.7347,13.495,13.5579,18997828,0
+DD.US,D,20120507,000000,13.5617,13.6272,13.4458,13.5418,22940350,0
+DD.US,D,20120508,000000,13.4275,13.5032,13.2423,13.4654,19970846,0
+DD.US,D,20120509,000000,13.4229,13.7231,13.3012,13.4748,29489403,0
+DD.US,D,20120510,000000,13.6705,13.6962,13.4178,13.4998,15982659,0
+DD.US,D,20120511,000000,13.394,13.624,13.3562,13.4817,17149879,0
+DD.US,D,20120514,000000,13.3012,13.4178,13.2339,13.2821,14581814,0
+DD.US,D,20120515,000000,13.2736,13.3562,12.8926,12.9461,23756571,0
+DD.US,D,20120516,000000,13.0166,13.1046,12.6259,12.6427,21451596,0
+DD.US,D,20120517,000000,12.7196,12.7282,12.2956,12.3245,15301741,0
+DD.US,D,20120518,000000,12.3864,12.5716,12.2956,12.3507,25670760,0
+DD.US,D,20120521,000000,12.3298,12.8338,12.2754,12.8069,21922953,0
+DD.US,D,20120522,000000,12.9461,12.9598,12.6902,12.7824,19932271,0
+DD.US,D,20120523,000000,12.6427,12.8486,12.3298,12.7978,30329175,0
+DD.US,D,20120524,000000,13.3144,13.3227,13.029,13.2303,33511374,0
+DD.US,D,20120525,000000,13.2132,13.3094,13.0631,13.1249,14466247,0
+DD.US,D,20120529,000000,13.336,13.4411,13.2557,13.4107,17126394,0
+DD.US,D,20120530,000000,13.225,13.3052,13.0494,13.0931,14132657,0
+DD.US,D,20120531,000000,13.0631,13.1294,12.7365,13.0248,29020972,0
+DD.US,D,20120601,000000,12.7196,12.9121,12.6344,12.7324,26119445,0
+DD.US,D,20120604,000000,12.7324,12.8486,12.6113,12.7875,23336970,0
+DD.US,D,20120605,000000,12.7365,12.9681,12.6682,12.9307,18324293,0
+DD.US,D,20120606,000000,13.0455,13.2915,13.0455,13.2915,21747207,0
+DD.US,D,20120607,000000,13.4817,13.6337,13.3254,13.3506,27410765,0
+DD.US,D,20120608,000000,13.275,13.5156,13.201,13.4639,13640145,0
+DD.US,D,20120611,000000,13.6508,13.6857,13.2178,13.2303,13872120,0
+DD.US,D,20120612,000000,13.3144,13.4654,13.1249,13.4654,14479897,0
+DD.US,D,20120613,000000,13.3485,13.4178,13.1941,13.2785,21124732,0
+DD.US,D,20120614,000000,13.2931,13.4486,13.2303,13.4178,20126909,0
+DD.US,D,20120615,000000,13.5284,13.8796,13.4684,13.792,30342807,0
+DD.US,D,20120618,000000,13.7553,13.8856,13.7045,13.8471,13178816,0
+DD.US,D,20120619,000000,13.9429,14.2536,13.8894,14.0987,14423204,0
+DD.US,D,20120620,000000,14.1174,14.2995,14.0342,14.1586,18181641,0
+DD.US,D,20120621,000000,14.1394,14.215,13.7331,13.7991,95626853,0
+DD.US,D,20120622,000000,13.8537,13.9565,13.6423,13.7601,54791492,0
+DD.US,D,20120625,000000,13.603,13.6292,13.3678,13.5192,32859083,0
+DD.US,D,20120626,000000,13.3376,13.4598,13.0736,13.1354,39362346,0
+DD.US,D,20120627,000000,13.1734,13.2258,12.8942,13.033,38226874,0
+DD.US,D,20120628,000000,12.9863,13.0238,12.6639,12.9908,43575173,0
+DD.US,D,20120629,000000,13.2534,13.3468,13.1218,13.3468,25354214,0
+DD.US,D,20120702,000000,13.3729,13.3858,13.1383,13.3506,16400619,0
+DD.US,D,20120703,000000,13.3589,13.4403,13.3037,13.4263,8398678,0
+DD.US,D,20120705,000000,13.275,13.507,13.2186,13.4143,11439268,0
+DD.US,D,20120706,000000,13.2216,13.4045,13.1383,13.3506,12185719,0
+DD.US,D,20120709,000000,13.2915,13.3506,13.1546,13.2149,11214923,0
+DD.US,D,20120710,000000,13.2941,13.3506,12.8708,12.9484,21264190,0
+DD.US,D,20120711,000000,12.9535,12.9863,12.7365,12.8346,20357626,0
+DD.US,D,20120712,000000,12.7282,12.7532,12.4361,12.6255,22507246,0
+DD.US,D,20120713,000000,12.6846,12.9105,12.6846,12.8463,13864886,0
+DD.US,D,20120716,000000,12.8346,12.8393,12.6052,12.6732,22831666,0
+DD.US,D,20120717,000000,12.7365,12.8432,12.6052,12.8166,25798739,0
+DD.US,D,20120718,000000,12.7282,13.1008,12.6759,13.0238,18194056,0
+DD.US,D,20120719,000000,13.0276,13.2941,13.0199,13.2706,18034641,0
+DD.US,D,20120720,000000,13.1589,13.1861,13.0623,13.1008,18012627,0
+DD.US,D,20120723,000000,12.8432,12.9261,12.6089,12.8942,22495154,0
+DD.US,D,20120724,000000,12.8794,12.9066,12.6308,12.7324,16765664,0
+DD.US,D,20120725,000000,12.8214,12.8855,12.6255,12.8256,22889835,0
+DD.US,D,20120726,000000,12.4509,12.9614,12.2924,12.3622,49094618,0
+DD.US,D,20120727,000000,12.2793,12.4643,12.185,12.3196,50987059,0
+DD.US,D,20120730,000000,12.3298,12.4048,12.1582,12.2195,24214632,0
+DD.US,D,20120731,000000,12.1438,12.2956,12.1402,12.194,18370081,0
+DD.US,D,20120801,000000,12.2478,12.5264,12.212,12.4146,30385446,0
+DD.US,D,20120802,000000,12.2924,12.4643,12.1708,12.3196,25348658,0
+DD.US,D,20120803,000000,12.5375,12.7571,12.5216,12.6369,21435851,0
+DD.US,D,20120806,000000,12.6986,12.8346,12.6565,12.7068,12916019,0
+DD.US,D,20120807,000000,12.7692,12.8708,12.6986,12.7365,14661957,0
+DD.US,D,20120808,000000,12.6934,12.7571,12.6462,12.6759,12270480,0
+DD.US,D,20120809,000000,12.6732,12.7875,12.6339,12.6515,16290026,0
+DD.US,D,20120810,000000,12.5964,12.6339,12.5264,12.5964,16474468,0
+DD.US,D,20120813,000000,12.5413,12.5838,12.4146,12.4773,14943522,0
+DD.US,D,20120814,000000,12.5375,12.6052,12.4509,12.575,14413425,0
+DD.US,D,20120815,000000,12.5216,12.6182,12.4863,12.57,12947350,0
+DD.US,D,20120816,000000,12.5578,12.7987,12.5216,12.7324,13471206,0
+DD.US,D,20120817,000000,12.7692,12.8256,12.7196,12.7787,13078931,0
+DD.US,D,20120820,000000,12.7196,12.8166,12.6846,12.7875,13108939,0
+DD.US,D,20120821,000000,12.8078,12.9398,12.7615,12.8078,17107525,0
+DD.US,D,20120822,000000,12.7692,12.7987,12.6639,12.7937,17843055,0
+DD.US,D,20120823,000000,12.7406,12.7738,12.6052,12.6217,19137390,0
+DD.US,D,20120824,000000,12.6003,12.6986,12.5122,12.6639,11204157,0
+DD.US,D,20120827,000000,12.6986,12.6986,12.439,12.4688,13072408,0
+DD.US,D,20120828,000000,12.444,12.5451,12.3912,12.3963,12740625,0
+DD.US,D,20120829,000000,12.4199,12.4863,12.3436,12.4238,10615008,0
+DD.US,D,20120830,000000,12.3555,12.5154,12.3507,12.444,14903433,0
+DD.US,D,20120831,000000,12.534,12.6339,12.4146,12.4199,30002049,0
+DD.US,D,20120904,000000,12.4004,12.4361,12.1356,12.1356,30814553,0
+DD.US,D,20120905,000000,12.1765,12.212,12.0529,12.0529,31095229,0
+DD.US,D,20120906,000000,12.1261,12.5122,12.1261,12.5122,31960104,0
+DD.US,D,20120907,000000,12.5375,12.8573,12.5264,12.8494,19416130,0
+DD.US,D,20120910,000000,12.8346,12.9725,12.7738,12.8393,18583902,0
+DD.US,D,20120911,000000,12.8393,12.9356,12.7571,12.812,17114700,0
+DD.US,D,20120912,000000,12.8942,12.9161,12.6934,12.7875,13754706,0
+DD.US,D,20120913,000000,12.8166,13.316,12.7571,13.316,69749185,0
+DD.US,D,20120914,000000,13.3924,13.7601,13.3037,13.665,91351925,0
+DD.US,D,20120917,000000,13.5579,13.5928,13.1861,13.1909,84670829,0
+DD.US,D,20120918,000000,13.1861,13.2061,13.0793,13.1421,18243585,0
+DD.US,D,20120919,000000,13.1589,13.2186,13.0793,13.1179,16628709,0
+DD.US,D,20120920,000000,12.9908,13.1043,12.9137,13.0836,14053321,0
+DD.US,D,20120921,000000,13.1909,13.2186,12.7987,12.8214,33414043,0
+DD.US,D,20120924,000000,12.8214,12.8615,12.7242,12.8028,14679075,0
+DD.US,D,20120925,000000,12.8214,12.8982,12.6089,12.6217,24922939,0
+DD.US,D,20120926,000000,12.6854,12.7166,12.4496,12.4619,21266993,0
+DD.US,D,20120927,000000,12.5297,12.5405,12.3726,12.4846,22112220,0
+DD.US,D,20120928,000000,12.4346,12.4757,12.3614,12.4029,18519767,0
+DD.US,D,20121001,000000,12.5021,12.6802,12.4568,12.557,18926009,0
+DD.US,D,20121002,000000,12.5914,12.6732,12.3642,12.489,14338612,0
+DD.US,D,20121003,000000,12.5147,12.5325,12.2578,12.2964,24714928,0
+DD.US,D,20121004,000000,12.3939,12.5621,12.3035,12.4968,17352563,0
+DD.US,D,20121005,000000,12.5777,12.7249,12.4846,12.5057,16553896,0
+DD.US,D,20121008,000000,12.4416,12.5247,12.3642,12.4223,11263649,0
+DD.US,D,20121009,000000,12.3364,12.3939,12.1552,12.1624,25968867,0
+DD.US,D,20121010,000000,12.1582,12.1663,12.0038,12.0265,22976635,0
+DD.US,D,20121011,000000,12.1842,12.2367,12.0869,12.0869,11141241,0
+DD.US,D,20121012,000000,12.1034,12.1976,11.9953,12.0265,11319621,0
+DD.US,D,20121015,000000,12.0226,12.1582,12.0178,12.1301,11371563,0
+DD.US,D,20121016,000000,12.2237,12.8447,12.2073,12.8093,44716566,0
+DD.US,D,20121017,000000,12.8529,13.0027,12.7464,12.9515,30625454,0
+DD.US,D,20121018,000000,12.8692,13.0533,12.7762,12.9431,18057356,0
+DD.US,D,20121019,000000,12.9388,12.9515,12.6768,12.789,20543573,0
+DD.US,D,20121022,000000,12.6902,12.8416,12.5731,12.738,15401262,0
+DD.US,D,20121023,000000,12.3939,12.4346,12.2073,12.2267,25800034,0
+DD.US,D,20121024,000000,12.8553,13.2209,12.6854,12.7959,48191096,0
+DD.US,D,20121025,000000,12.8934,12.9431,12.4757,12.7041,17582097,0
+DD.US,D,20121026,000000,12.5862,12.7113,12.4295,12.6647,21937120,0
+DD.US,D,20121031,000000,12.7113,12.823,12.4346,12.5488,14851812,0
+DD.US,D,20121101,000000,12.5957,12.9133,12.5488,12.8974,17613524,0
+DD.US,D,20121102,000000,12.995,13.058,12.7249,12.7421,32139626,0
+DD.US,D,20121105,000000,12.6255,12.8974,12.5957,12.8739,14332990,0
+DD.US,D,20121106,000000,12.9048,13.1878,12.878,13.0698,20033593,0
+DD.US,D,20121107,000000,12.8974,13.0698,12.8003,12.9725,29028265,0
+DD.US,D,20121108,000000,12.9431,13.0199,12.5914,12.6572,17320583,0
+DD.US,D,20121109,000000,12.5957,12.7851,12.5247,12.5731,16158461,0
+DD.US,D,20121112,000000,12.5731,12.5957,12.3128,12.3319,13857659,0
+DD.US,D,20121113,000000,12.5325,12.6182,12.3449,12.3482,23427249,0
+DD.US,D,20121114,000000,12.3642,12.3801,12.0869,12.1113,23579820,0
+DD.US,D,20121115,000000,12.1071,12.1217,11.8631,11.9457,21167358,0
+DD.US,D,20121116,000000,11.978,12.0038,11.7576,11.8814,28137108,0
+DD.US,D,20121119,000000,12.1034,12.3527,12.0821,12.3262,19602743,0
+DD.US,D,20121120,000000,12.3078,12.4496,12.1933,12.3319,13759811,0
+DD.US,D,20121121,000000,12.3527,12.3939,12.2578,12.3449,10578801,0
+DD.US,D,20121123,000000,12.3527,12.6089,12.3262,12.5835,7548530,0
+DD.US,D,20121126,000000,12.5147,12.6732,12.4295,12.6732,12951744,0
+DD.US,D,20121127,000000,12.6515,12.8416,12.557,12.7249,17754686,0
+DD.US,D,20121128,000000,12.6003,12.8003,12.489,12.793,14311006,0
+DD.US,D,20121129,000000,12.8692,12.9341,12.7586,12.8486,12918153,0
+DD.US,D,20121130,000000,12.8486,12.9772,12.8143,12.9291,13364579,0
+DD.US,D,20121203,000000,12.9725,13.0413,12.4346,12.5488,28698870,0
+DD.US,D,20121204,000000,12.536,12.7851,12.5147,12.5488,13575068,0
+DD.US,D,20121205,000000,12.5777,12.7332,12.4968,12.6308,14328395,0
+DD.US,D,20121206,000000,12.6572,12.7547,12.6044,12.6942,9497361,0
+DD.US,D,20121207,000000,12.7113,12.9901,12.6572,12.9772,15694190,0
+DD.US,D,20121210,000000,12.9614,13.1103,12.9476,13.1103,12902534,0
+DD.US,D,20121211,000000,13.1612,13.3406,13.1229,13.2981,19177901,0
+DD.US,D,20121212,000000,13.3769,13.47,13.2821,13.3406,21015340,0
+DD.US,D,20121213,000000,13.3499,13.4817,13.2331,13.2907,14291164,0
+DD.US,D,20121214,000000,13.2244,13.5521,13.2244,13.4561,17393003,0
+DD.US,D,20121217,000000,13.4817,13.6264,13.445,13.6264,18395202,0
+DD.US,D,20121218,000000,13.6314,14.0695,13.615,14.0431,31208700,0
+DD.US,D,20121219,000000,14.0408,14.1121,13.8575,13.8902,23801818,0
+DD.US,D,20121220,000000,13.8796,14.0615,13.8402,14.0567,14534066,0
+DD.US,D,20121221,000000,13.8662,13.9112,13.7309,13.8402,20917170,0
+DD.US,D,20121224,000000,13.8402,13.9763,13.7636,13.9226,6802910,0
+DD.US,D,20121226,000000,13.9483,14.0997,13.9028,14.029,14518031,0
+DD.US,D,20121227,000000,14.0524,14.0786,13.6517,13.8992,12968305,0
+DD.US,D,20121228,000000,13.78,13.8796,13.6517,13.6806,14183629,0
+DD.US,D,20121231,000000,13.6766,14.01,13.6272,13.9889,15525573,0
+DD.US,D,20130102,000000,14.2773,14.4202,14.1524,14.2995,21625549,0
+DD.US,D,20130103,000000,14.2654,14.5195,14.2567,14.3437,15703440,0
+DD.US,D,20130104,000000,14.3636,14.5642,14.3437,14.5511,12066613,0
+DD.US,D,20130107,000000,14.3481,14.5511,14.2861,14.5328,15352032,0
+DD.US,D,20130108,000000,14.4942,14.5286,14.2949,14.3225,18459462,0
+DD.US,D,20130109,000000,14.4175,14.5955,14.4055,14.4942,18978092,0
+DD.US,D,20130110,000000,14.6363,14.677,14.4801,14.6406,14346854,0
+DD.US,D,20130111,000000,14.6291,14.7016,14.4675,14.6517,15458370,0
+DD.US,D,20130114,000000,14.6363,14.8371,14.5721,14.8322,16053512,0
+DD.US,D,20130115,000000,14.7283,14.7815,14.6719,14.7499,11944328,0
+DD.US,D,20130116,000000,14.6653,14.7016,14.5328,14.5642,17420417,0
+DD.US,D,20130117,000000,14.68,14.7064,14.6165,14.6291,20687762,0
+DD.US,D,20130118,000000,14.6043,14.6719,14.4898,14.6238,19060911,0
+DD.US,D,20130122,000000,14.6597,14.7238,14.591,14.6882,16954266,0
+DD.US,D,20130123,000000,14.6458,14.7855,14.5642,14.7451,22520372,0
+DD.US,D,20130124,000000,14.7855,14.9795,14.7855,14.8968,25457586,0
+DD.US,D,20130125,000000,14.9588,15.0281,14.902,14.9618,18314871,0
+DD.US,D,20130128,000000,14.9833,14.9968,14.8102,14.8921,16330923,0
+DD.US,D,20130129,000000,14.8615,15.0614,14.8156,15.0281,20592591,0
+DD.US,D,20130130,000000,14.9483,15.0706,14.9061,14.9756,23717327,0
+DD.US,D,20130131,000000,14.029,14.3437,13.8455,13.9316,68912052,0
+DD.US,D,20130201,000000,13.9533,14.1417,13.8455,14.0997,31874491,0
+DD.US,D,20130204,000000,14.0337,14.0954,13.8942,13.9028,20873262,0
+DD.US,D,20130205,000000,13.9763,14.0881,13.9721,13.9807,15245279,0
+DD.US,D,20130206,000000,13.9449,14.0751,13.9112,14.0751,19288932,0
+DD.US,D,20130207,000000,14.019,14.1451,13.7456,13.9316,14920997,0
+DD.US,D,20130208,000000,13.9847,14.0712,13.9077,14.029,10470573,0
+DD.US,D,20130211,000000,14.019,14.0843,13.9363,14.0524,9853294,0
+DD.US,D,20130212,000000,14.0567,14.1784,13.9807,14.1737,15615613,0
+DD.US,D,20130213,000000,14.2567,14.3552,14.2045,14.2773,13349839,0
+DD.US,D,20130214,000000,14.1979,14.2194,14.0524,14.0567,16725608,0
+DD.US,D,20130215,000000,14.1483,14.1654,13.9077,13.9141,20887942,0
+DD.US,D,20130219,000000,13.9112,14.0615,13.9077,13.9316,16396517,0
+DD.US,D,20130220,000000,13.9316,13.9628,13.6613,13.689,16984360,0
+DD.US,D,20130221,000000,13.624,13.6272,13.2662,13.3437,27088679,0
+DD.US,D,20130222,000000,13.4033,13.6423,13.4004,13.5767,13439837,0
+DD.US,D,20130225,000000,13.6766,13.7309,13.2534,13.2563,16299882,0
+DD.US,D,20130226,000000,13.3753,13.4351,13.2706,13.3661,15361960,0
+DD.US,D,20130227,000000,13.383,13.8072,13.371,13.7636,15052783,0
+DD.US,D,20130228,000000,13.7636,13.8022,13.6329,13.7261,14709896,0
+DD.US,D,20130301,000000,13.6272,13.7857,13.4482,13.7636,13704375,0
+DD.US,D,20130304,000000,13.7029,13.8373,13.6559,13.8116,10725264,0
+DD.US,D,20130305,000000,13.8992,14.0524,13.8373,13.9316,11162265,0
+DD.US,D,20130306,000000,14.0431,14.2135,14.0431,14.1524,14244594,0
+DD.US,D,20130307,000000,14.1694,14.2087,14.0244,14.0615,10813119,0
+DD.US,D,20130308,000000,14.1524,14.2345,14.1417,14.1784,10618083,0
+DD.US,D,20130311,000000,14.1694,14.3225,14.0372,14.2729,9196606,0
+DD.US,D,20130312,000000,14.2729,14.4095,14.1834,14.3823,9739744,0
+DD.US,D,20130313,000000,14.3588,14.4712,14.2949,14.3686,10096870,0
+DD.US,D,20130314,000000,14.4342,14.5853,14.3823,14.5679,13193043,0
+DD.US,D,20130315,000000,14.4801,14.6291,14.4758,14.6291,18743992,0
+DD.US,D,20130318,000000,14.4433,14.5049,14.3636,14.3955,11683219,0
+DD.US,D,20130319,000000,14.4526,14.4848,14.0751,14.3588,22591776,0
+DD.US,D,20130320,000000,14.5093,14.5286,14.4055,14.4675,8479891,0
+DD.US,D,20130321,000000,14.3225,14.3437,14.0431,14.0524,19527907,0
+DD.US,D,20130322,000000,14.1373,14.2011,14.0751,14.1834,40529583,0
+DD.US,D,20130325,000000,14.1877,14.3225,13.9168,13.9721,50533477,0
+DD.US,D,20130326,000000,14.0631,14.1807,13.9533,13.9847,14755028,0
+DD.US,D,20130327,000000,13.856,13.8981,13.7175,13.8886,14657466,0
+DD.US,D,20130328,000000,13.8788,13.9889,13.8483,13.9133,17639932,0
+DD.US,D,20130401,000000,13.9218,13.9218,13.6431,13.7089,10897378,0
+DD.US,D,20130402,000000,13.7889,13.8096,13.4852,13.5257,17352019,0
+DD.US,D,20130403,000000,13.5588,13.6134,13.3904,13.548,20962667,0
+DD.US,D,20130404,000000,13.5771,13.7889,13.5771,13.7362,17002673,0
+DD.US,D,20130405,000000,13.5212,13.6021,13.4546,13.504,15188814,0
+DD.US,D,20130408,000000,13.4736,13.5078,13.2543,13.4072,22753842,0
+DD.US,D,20130409,000000,13.4736,13.7601,13.4482,13.7394,14060836,0
+DD.US,D,20130410,000000,13.7777,13.9363,13.7045,13.9112,12435195,0
+DD.US,D,20130411,000000,13.9133,14.0408,13.8529,13.9218,10808148,0
+DD.US,D,20130412,000000,13.8358,13.8981,13.6248,13.8747,11954866,0
+DD.US,D,20130415,000000,13.7568,13.7729,13.1631,13.1894,22824317,0
+DD.US,D,20130416,000000,13.3506,13.489,13.2194,13.2267,35915129,0
+DD.US,D,20130417,000000,13.1158,13.2779,13.0264,13.2407,19624924,0
+DD.US,D,20130418,000000,13.2813,13.3289,13.0977,13.1894,17387273,0
+DD.US,D,20130419,000000,13.2895,13.4107,13.263,13.3506,24939913,0
+DD.US,D,20130422,000000,13.4072,13.6212,13.2973,13.5436,12315696,0
+DD.US,D,20130423,000000,13.6382,13.8434,13.548,13.8358,15643925,0
+DD.US,D,20130424,000000,13.8654,14.1292,13.8654,14.0572,27773350,0
+DD.US,D,20130425,000000,14.5295,14.9588,14.4399,14.846,44001546,0
+DD.US,D,20130426,000000,14.7358,14.7621,14.4648,14.606,26289893,0
+DD.US,D,20130429,000000,14.5976,14.8046,14.4175,14.7994,21533962,0
+DD.US,D,20130430,000000,14.8091,14.8371,14.6584,14.8196,23954072,0
+DD.US,D,20130501,000000,14.6918,14.7621,14.4683,14.4859,21858754,0
+DD.US,D,20130502,000000,14.5008,14.565,14.3334,14.4732,13062593,0
+DD.US,D,20130503,000000,14.6348,14.985,14.6222,14.8419,20095288,0
+DD.US,D,20130506,000000,14.8371,14.9353,14.7666,14.8615,9686247,0
+DD.US,D,20130507,000000,14.95,15.1643,14.9353,15.0942,13689215,0
+DD.US,D,20130508,000000,15.0818,15.1599,14.9729,15.0818,14194564,0
+DD.US,D,20130509,000000,15.0457,15.3214,15.0114,15.2603,24032259,0
+DD.US,D,20130510,000000,15.2546,15.2908,14.9452,15.0586,15032354,0
+DD.US,D,20130513,000000,15.0074,15.041,14.902,15.0114,12001614,0
+DD.US,D,20130514,000000,14.9884,15.2953,14.9884,15.2653,13922038,0
+DD.US,D,20130515,000000,15.2142,15.6243,15.1951,15.4429,18791017,0
+DD.US,D,20130516,000000,15.3423,15.5086,15.2419,15.3378,15464596,0
+DD.US,D,20130517,000000,15.3615,15.6847,15.3423,15.6535,17096164,0
+DD.US,D,20130520,000000,15.6535,15.676,15.4787,15.5624,14174161,0
+DD.US,D,20130521,000000,15.6102,15.7024,15.5216,15.6366,13020756,0
+DD.US,D,20130522,000000,15.5216,15.7331,15.2546,15.3474,16760819,0
+DD.US,D,20130523,000000,15.103,15.386,14.9936,15.3378,17663163,0
+DD.US,D,20130524,000000,15.2387,15.3771,15.2087,15.3299,17352753,0
+DD.US,D,20130528,000000,15.4976,15.5802,15.25,15.3123,12127469,0
+DD.US,D,20130529,000000,15.3035,15.3256,15.0851,15.2698,13123450,0
+DD.US,D,20130530,000000,15.3214,15.3748,15.1896,15.2087,9938774,0
+DD.US,D,20130531,000000,15.1583,15.3842,15.0564,15.0614,13492905,0
+DD.US,D,20130603,000000,15.0211,15.0556,14.8241,15.0074,17464693,0
+DD.US,D,20130604,000000,15.0293,15.1731,14.985,15.1292,12827049,0
+DD.US,D,20130605,000000,15.041,15.0457,14.6494,14.7088,12688778,0
+DD.US,D,20130606,000000,14.6964,14.8542,14.5471,14.8091,12116965,0
+DD.US,D,20130607,000000,14.8419,15.103,14.7799,15.0114,13568246,0
+DD.US,D,20130610,000000,15.0942,15.1599,14.911,15.0032,9925750,0
+DD.US,D,20130611,000000,14.8419,15.0373,14.6964,14.8581,11890116,0
+DD.US,D,20130612,000000,15.0258,15.0556,14.7043,14.7666,10075731,0
+DD.US,D,20130613,000000,14.723,15.1994,14.6584,15.1433,14279647,0
+DD.US,D,20130614,000000,15.0851,15.1994,14.7937,14.8615,12543482,0
+DD.US,D,20130617,000000,15.0258,15.0731,14.7937,14.9194,10888541,0
+DD.US,D,20130618,000000,14.9634,15.3615,14.9452,15.1292,10081254,0
+DD.US,D,20130619,000000,15.103,15.1763,14.902,14.902,11512404,0
+DD.US,D,20130620,000000,14.7495,14.9634,14.4481,14.5049,23985662,0
+DD.US,D,20130621,000000,14.6539,14.6677,14.0679,14.2591,30711261,0
+DD.US,D,20130624,000000,14.0719,14.2591,13.833,14.1386,19470041,0
+DD.US,D,20130625,000000,14.2805,14.2949,14.0408,14.2029,15719867,0
+DD.US,D,20130626,000000,14.388,14.388,14.0743,14.2118,20691971,0
+DD.US,D,20130627,000000,14.291,14.4079,14.2551,14.2773,9747947,0
+DD.US,D,20130628,000000,14.2513,14.374,14.1185,14.1995,16011644,0
+DD.US,D,20130701,000000,14.3047,14.4709,14.2551,14.3445,11460965,0
+DD.US,D,20130702,000000,14.3087,14.4159,14.1807,14.3179,10540181,0
+DD.US,D,20130703,000000,14.2681,14.3225,14.1459,14.3136,5406285,0
+DD.US,D,20130705,000000,14.4457,14.5093,14.2805,14.4274,5901697,0
+DD.US,D,20130708,000000,14.5195,14.6712,14.4457,14.606,10357582,0
+DD.US,D,20130709,000000,14.7763,15.063,14.7763,15.015,15864295,0
+DD.US,D,20130710,000000,14.9976,15.025,14.8297,14.9144,10014829,0
+DD.US,D,20130711,000000,15.1552,15.1695,15.0366,15.0942,9242736,0
+DD.US,D,20130712,000000,15.0901,15.103,14.9431,15.0586,8036957,0
+DD.US,D,20130715,000000,15.1085,15.2181,15.0403,15.181,7091122,0
+DD.US,D,20130716,000000,15.1433,15.2317,14.9269,14.9924,13577391,0
+DD.US,D,20130717,000000,15.1475,15.3509,15.0731,15.3286,18002192,0
+DD.US,D,20130718,000000,15.3359,15.4879,15.2267,15.2624,13294483,0
+DD.US,D,20130719,000000,15.2677,15.3241,15.1552,15.3008,9730773,0
+DD.US,D,20130722,000000,15.2762,15.45,15.2267,15.2677,10055989,0
+DD.US,D,20130723,000000,15.4166,15.4879,15.2317,15.2473,12555274,0
+DD.US,D,20130724,000000,15.2677,15.2968,15.0203,15.1695,18622540,0
+DD.US,D,20130725,000000,15.427,15.4926,15.2924,15.4429,18010369,0
+DD.US,D,20130726,000000,15.3549,15.3987,15.1695,15.3147,12290812,0
+DD.US,D,20130729,000000,15.3147,15.4879,15.2893,15.4462,9688444,0
+DD.US,D,20130730,000000,15.3799,15.5086,15.2968,15.4744,10122784,0
+DD.US,D,20130731,000000,15.5013,15.6633,15.4462,15.4644,16615645,0
+DD.US,D,20130801,000000,15.6161,15.7256,15.5574,15.6251,12110683,0
+DD.US,D,20130802,000000,15.5709,15.9993,15.5178,15.9849,17814734,0
+DD.US,D,20130805,000000,16.0093,16.1899,15.945,16.1001,15680825,0
+DD.US,D,20130806,000000,16.0829,16.0829,15.8394,15.9159,11335864,0
+DD.US,D,20130807,000000,15.8497,16.1229,15.8087,16.0172,12395473,0
+DD.US,D,20130808,000000,16.0952,16.3162,15.9899,16.2918,16954881,0
+DD.US,D,20130809,000000,16.2643,16.9919,16.2414,16.7891,42445513,0
+DD.US,D,20130812,000000,16.5984,16.8126,16.4971,16.5423,20592395,0
+DD.US,D,20130813,000000,16.6393,16.8126,16.5423,16.7204,17568569,0
+DD.US,D,20130814,000000,16.6871,16.896,16.6129,16.6625,12839606,0
+DD.US,D,20130815,000000,16.4942,16.5196,16.2643,16.3975,12897514,0
+DD.US,D,20130816,000000,16.3295,16.3934,16.1659,16.2828,13180307,0
+DD.US,D,20130819,000000,16.2332,16.4265,16.1525,16.1659,10149300,0
+DD.US,D,20130820,000000,16.1899,16.4126,16.1155,16.308,16444153,0
+DD.US,D,20130821,000000,16.2497,16.5723,16.2497,16.3934,18175426,0
+DD.US,D,20130822,000000,16.4019,16.5521,16.2828,16.4126,14434514,0
+DD.US,D,20130823,000000,16.4631,17.1953,16.4401,17.0988,37359257,0
+DD.US,D,20130826,000000,17.0671,17.3009,16.886,17.0573,23349786,0
+DD.US,D,20130827,000000,16.8744,16.9871,16.5688,16.5768,16219300,0
+DD.US,D,20130828,000000,16.5423,16.6469,16.4265,16.5279,11402553,0
+DD.US,D,20130829,000000,16.4761,16.6625,16.4305,16.5596,9060442,0
+DD.US,D,20130830,000000,16.6435,16.7112,16.4496,16.5068,11555596,0
+DD.US,D,20130903,000000,16.722,16.7435,16.4622,16.5243,13561749,0
+DD.US,D,20130904,000000,16.4979,16.7391,16.3829,16.6759,9602056,0
+DD.US,D,20130905,000000,16.68,17.0354,16.6303,16.9515,12713296,0
+DD.US,D,20130906,000000,17.0952,17.1349,16.8225,17.019,19125300,0
+DD.US,D,20130909,000000,17.014,17.2069,17.0098,17.1299,12008060,0
+DD.US,D,20130910,000000,17.2128,17.6635,17.165,17.6444,23191274,0
+DD.US,D,20130911,000000,17.6058,17.6822,17.4335,17.5879,17395335,0
+DD.US,D,20130912,000000,17.5216,17.7603,17.1032,17.1511,31832998,0
+DD.US,D,20130913,000000,17.2008,17.6733,17.1481,17.5962,18846888,0
+DD.US,D,20130916,000000,17.7736,17.8005,17.5269,17.5658,16276600,0
+DD.US,D,20130917,000000,17.5658,17.6686,17.4367,17.5256,14352618,0
+DD.US,D,20130918,000000,17.4,18.0593,17.3652,18.0328,17580123,0
+DD.US,D,20130919,000000,17.9722,18.1294,17.8169,17.9213,15510746,0
+DD.US,D,20130920,000000,17.9213,17.9436,17.4507,17.5208,47253158,0
+DD.US,D,20130923,000000,17.4635,17.5164,17.276,17.3159,44486541,0
+DD.US,D,20130924,000000,17.3036,17.5436,17.2041,17.2633,38412656,0
+DD.US,D,20130925,000000,17.3115,17.7603,17.2461,17.5917,19248343,0
+DD.US,D,20130926,000000,17.7169,17.8862,17.6553,17.7932,13314248,0
+DD.US,D,20130927,000000,17.7211,17.7258,17.3036,17.3617,20824399,0
+DD.US,D,20130930,000000,17.1349,17.2545,17.0234,17.0862,24332058,0
+DD.US,D,20131001,000000,17.1209,17.1481,16.9256,17.0436,23367309,0
+DD.US,D,20131002,000000,16.9781,17.222,16.9751,17.2175,18647872,0
+DD.US,D,20131003,000000,17.1806,17.2684,17.019,17.2501,17955318,0
+DD.US,D,20131004,000000,17.2633,17.8073,17.138,17.7932,21383073,0
+DD.US,D,20131007,000000,17.5343,17.7305,17.4049,17.5072,13702192,0
+DD.US,D,20131008,000000,17.4755,17.481,17.1248,17.138,21949964,0
+DD.US,D,20131009,000000,17.1874,17.3923,16.9426,17.3159,21481974,0
+DD.US,D,20131010,000000,17.5483,17.9929,17.5436,17.9746,17463736,0
+DD.US,D,20131011,000000,18.0283,18.2859,17.8914,18.272,18073547,0
+DD.US,D,20131014,000000,18.1052,18.2055,17.9639,18.1633,10947398,0
+DD.US,D,20131015,000000,18.1052,18.154,17.9396,17.9879,10495371,0
+DD.US,D,20131016,000000,18.1214,18.3758,18.019,18.3004,18149005,0
+DD.US,D,20131017,000000,18.2809,18.4338,18.2234,18.4152,13158139,0
+DD.US,D,20131018,000000,18.4873,18.522,18.327,18.3795,11024818,0
+DD.US,D,20131021,000000,18.327,18.4627,18.2476,18.402,12941431,0
+DD.US,D,20131022,000000,18.4203,18.5719,18.4152,18.4873,15199618,0
+DD.US,D,20131023,000000,18.3758,18.4421,18.2055,18.2594,16501574,0
+DD.US,D,20131024,000000,17.8767,18.2536,17.4145,18.0716,31811832,0
+DD.US,D,20131025,000000,17.9722,18.1262,17.3617,17.5832,24547674,0
+DD.US,D,20131028,000000,17.6229,17.6592,17.3785,17.4,17887774,0
+DD.US,D,20131029,000000,17.5208,17.619,17.4284,17.5582,15909962,0
+DD.US,D,20131030,000000,17.6275,17.7797,17.3216,17.4678,13281236,0
+DD.US,D,20131031,000000,17.5072,17.7067,17.4416,17.5614,11944646,0
+DD.US,D,20131101,000000,17.6058,17.6153,17.2809,17.3298,11659968,0
+DD.US,D,20131104,000000,17.3923,17.3923,16.9781,17.0862,24573554,0
+DD.US,D,20131105,000000,17.0488,17.325,17.019,17.2263,10130525,0
+DD.US,D,20131106,000000,17.2849,17.5306,17.2849,17.4678,11161421,0
+DD.US,D,20131107,000000,17.5208,17.5879,17.165,17.2041,15162026,0
+DD.US,D,20131108,000000,17.1961,17.6502,17.1961,17.6502,12255792,0
+DD.US,D,20131111,000000,17.5343,17.7305,17.4507,17.6444,11014755,0
+DD.US,D,20131112,000000,17.619,17.6635,17.4538,17.5037,11852352,0
+DD.US,D,20131113,000000,17.4284,17.6553,17.3874,17.619,16347709,0
+DD.US,D,20131114,000000,17.7119,17.8564,17.6635,17.8408,16885201,0
+DD.US,D,20131115,000000,17.8728,17.9293,17.8135,17.8998,14460941,0
+DD.US,D,20131118,000000,17.869,17.9343,17.7039,17.7406,15848252,0
+DD.US,D,20131119,000000,17.7524,17.7747,17.5781,17.6635,13521604,0
+DD.US,D,20131120,000000,17.6908,17.7211,17.4,17.4678,14736727,0
+DD.US,D,20131121,000000,17.5402,17.694,17.5256,17.632,14103748,0
+DD.US,D,20131122,000000,17.5832,17.6635,17.5781,17.6444,10361512,0
+DD.US,D,20131125,000000,17.6686,17.6686,17.3159,17.358,13678990,0
+DD.US,D,20131126,000000,17.3652,17.4416,17.1745,17.2585,13233029,0
+DD.US,D,20131127,000000,17.2986,17.4755,17.2809,17.3969,16051472,0
+DD.US,D,20131129,000000,17.4719,17.5164,17.3159,17.3785,6956033,0
+DD.US,D,20131202,000000,17.5208,17.9537,17.4954,17.7882,32186135,0
+DD.US,D,20131203,000000,17.7119,17.7406,17.1118,17.2263,24481968,0
+DD.US,D,20131204,000000,17.165,17.4538,17.165,17.3036,22098529,0
+DD.US,D,20131205,000000,17.276,17.358,17.0952,17.1806,15571867,0
+DD.US,D,20131206,000000,17.4,17.5539,17.3486,17.4719,13426831,0
+DD.US,D,20131209,000000,17.4719,18.1585,17.4719,18.154,31360263,0
+DD.US,D,20131210,000000,18.067,18.6864,18.0283,18.5882,34651989,0
+DD.US,D,20131211,000000,18.6297,18.6638,18.2186,18.2647,26338049,0
+DD.US,D,20131212,000000,18.2186,18.233,17.9125,18.1346,15782457,0
+DD.US,D,20131213,000000,18.2186,18.5443,18.1003,18.4724,30225534,0
+DD.US,D,20131216,000000,18.5136,18.6723,18.3618,18.5102,24578156,0
+DD.US,D,20131217,000000,18.5066,18.8201,18.5012,18.7765,31834532,0
+DD.US,D,20131218,000000,18.8168,19.3811,18.7989,19.3581,34743147,0
+DD.US,D,20131219,000000,19.1997,19.8299,19.1585,19.5327,29773274,0
+DD.US,D,20131220,000000,19.5587,19.7182,19.405,19.4808,26331518,0
+DD.US,D,20131223,000000,19.5949,19.7951,19.5172,19.5223,13895045,0
+DD.US,D,20131224,000000,19.5778,19.7727,19.5501,19.7635,6215208,0
+DD.US,D,20131226,000000,19.8344,20.0173,19.7265,19.9604,14668973,0
+DD.US,D,20131227,000000,19.9409,20.0797,19.9109,19.9866,13570560,0
+DD.US,D,20131230,000000,19.8956,20.0313,19.8631,19.9866,13325784,0
+DD.US,D,20131231,000000,19.9994,20.0313,19.8289,19.8956,17675109,0
+DD.US,D,20140102,000000,19.8061,19.8873,19.6096,19.6592,15253267,0
+DD.US,D,20140103,000000,19.73,19.798,19.547,19.57,12481976,0
+DD.US,D,20140106,000000,19.627,19.7173,19.3943,19.5335,16455696,0
+DD.US,D,20140107,000000,19.6096,19.6224,19.1659,19.318,22209730,0
+DD.US,D,20140108,000000,19.318,19.4261,19.1945,19.3422,16932913,0
+DD.US,D,20140109,000000,19.4261,19.547,19.0803,19.0899,23421269,0
+DD.US,D,20140110,000000,19.0535,19.2504,19.0324,19.1398,12791996,0
+DD.US,D,20140113,000000,19.0324,19.162,18.7397,18.7722,14511007,0
+DD.US,D,20140114,000000,18.8249,19.1897,18.8168,19.1125,20831199,0
+DD.US,D,20140115,000000,19.1223,19.3862,19.1223,19.292,27344455,0
+DD.US,D,20140116,000000,19.215,19.3464,19.1897,19.3081,29561398,0
+DD.US,D,20140117,000000,19.2802,19.4816,19.27,19.2997,28491866,0
+DD.US,D,20140121,000000,20.5494,20.9265,20.1556,20.5822,79203475,0
+DD.US,D,20140122,000000,20.6851,20.9943,20.4021,20.4707,44705292,0
+DD.US,D,20140123,000000,20.246,20.5012,19.7071,20.0404,44748544,0
+DD.US,D,20140124,000000,19.7752,19.8587,19.405,19.4521,30194109,0
+DD.US,D,20140127,000000,19.498,19.6366,19.0641,19.3134,33747022,0
+DD.US,D,20140128,000000,19.3581,19.3989,19.1897,19.2962,22547311,0
+DD.US,D,20140129,000000,20.3081,20.4613,19.8436,20.0438,69042004,0
+DD.US,D,20140130,000000,20.2738,20.5012,20.1167,20.3036,48491584,0
+DD.US,D,20140131,000000,19.8686,20.677,19.8335,20.3928,28350742,0
+DD.US,D,20140203,000000,20.3532,20.4563,19.995,20.0275,29533404,0
+DD.US,D,20140204,000000,20.2507,20.3888,20.0404,20.148,18196176,0
+DD.US,D,20140205,000000,19.995,20.1428,19.7173,20.0977,20666471,0
+DD.US,D,20140206,000000,20.1428,20.5148,20.1343,20.4302,24995667,0
+DD.US,D,20140207,000000,20.5864,20.5954,20.2243,20.4348,20565367,0
+DD.US,D,20140210,000000,20.2984,20.5864,20.2829,20.5421,20841192,0
+DD.US,D,20140211,000000,20.5106,21.2054,20.5106,20.991,30080551,0
+DD.US,D,20140212,000000,20.7197,20.991,20.5612,20.7784,26978730,0
+DD.US,D,20140213,000000,20.5375,20.8956,20.4792,20.7483,13216379,0
+DD.US,D,20140214,000000,20.6851,20.991,20.5749,20.931,11497654,0
+DD.US,D,20140218,000000,20.8324,21.0624,20.6181,20.963,17669970,0
+DD.US,D,20140219,000000,20.931,21.0952,20.7837,20.8106,18447531,0
+DD.US,D,20140220,000000,20.8472,21.1697,20.8431,21.1234,24848888,0
+DD.US,D,20140221,000000,21.1997,21.3264,21.0397,21.0442,19538596,0
+DD.US,D,20140224,000000,21.0161,21.2123,20.9766,21.0397,18698801,0
+DD.US,D,20140225,000000,21.0808,21.3189,20.991,21.1608,14796280,0
+DD.US,D,20140226,000000,21.1651,21.6624,21.1521,21.4332,20418285,0
+DD.US,D,20140227,000000,21.4106,21.7435,21.3756,21.7381,22606446,0
+DD.US,D,20140228,000000,21.7261,22.0615,21.6317,21.8282,22847606,0
+DD.US,D,20140303,000000,21.5284,21.8549,21.4774,21.7088,16026080,0
+DD.US,D,20140304,000000,21.9044,22.2097,21.9044,22.165,17315819,0
+DD.US,D,20140305,000000,22.1376,22.4152,22.0418,22.3649,19772735,0
+DD.US,D,20140306,000000,22.3923,22.6108,22.2897,22.3077,14599047,0
+DD.US,D,20140307,000000,22.3649,22.3981,22.0922,22.1843,12959443,0
+DD.US,D,20140310,000000,22.1157,22.3787,22.0375,22.3314,13899795,0
+DD.US,D,20140311,000000,22.2585,22.3485,22.0211,22.0741,17279427,0
+DD.US,D,20140312,000000,21.959,22.057,21.8506,21.9701,14593867,0
+DD.US,D,20140313,000000,22.0703,22.2534,21.7205,21.8402,14311391,0
+DD.US,D,20140314,000000,21.7694,21.9665,21.7153,21.802,20444381,0
+DD.US,D,20140317,000000,21.936,22.0703,21.7872,21.959,14430430,0
+DD.US,D,20140318,000000,22.0211,22.303,22.0168,22.2585,12721892,0
+DD.US,D,20140319,000000,22.3357,22.5233,22.1428,22.231,19741945,0
+DD.US,D,20140320,000000,22.181,22.5314,22.1276,22.5131,11953668,0
+DD.US,D,20140321,000000,22.6943,22.7825,22.4198,22.5002,19461133,0
+DD.US,D,20140324,000000,22.5233,22.6574,22.3217,22.4795,15223293,0
+DD.US,D,20140325,000000,22.5899,22.837,22.5267,22.6943,15593681,0
+DD.US,D,20140326,000000,22.5899,22.8321,22.1479,22.152,18118882,0
+DD.US,D,20140327,000000,22.1241,22.1555,21.4914,21.666,31720717,0
+DD.US,D,20140328,000000,21.7617,22.0203,21.6769,21.7617,16048921,0
+DD.US,D,20140331,000000,21.9392,22.0609,21.8718,21.9392,18163338,0
+DD.US,D,20140401,000000,22.0609,22.4628,22.0609,22.4437,14176245,0
+DD.US,D,20140402,000000,22.4628,22.5664,22.2772,22.5295,12711870,0
+DD.US,D,20140403,000000,22.5742,22.7714,22.2465,22.3762,11548886,0
+DD.US,D,20140404,000000,22.6758,22.7373,21.9437,21.9827,15743111,0
+DD.US,D,20140407,000000,21.9733,22.152,21.4702,21.6415,18946563,0
+DD.US,D,20140408,000000,21.7096,21.8885,21.4514,21.7047,18465180,0
+DD.US,D,20140409,000000,21.8164,22.1376,21.7047,22.11,15685868,0
+DD.US,D,20140410,000000,22.0791,22.1693,21.5054,21.5373,17878480,0
+DD.US,D,20140411,000000,21.4013,21.666,21.1755,21.1977,17941428,0
+DD.US,D,20140414,000000,21.3841,21.5455,21.2395,21.4472,15642825,0
+DD.US,D,20140415,000000,21.4914,21.5541,21.0214,21.4774,26618302,0
+DD.US,D,20140416,000000,21.6852,21.9392,21.4914,21.8979,15092318,0
+DD.US,D,20140417,000000,21.8578,22.11,21.8301,21.9966,15723897,0
+DD.US,D,20140421,000000,22.0791,22.1053,21.8076,22.0117,7633021,0
+DD.US,D,20140422,000000,22.0791,22.3039,21.9437,22.0959,18059929,0
+DD.US,D,20140423,000000,22.6697,22.8646,22.2465,22.2906,29501301,0
+DD.US,D,20140424,000000,22.4207,22.4207,21.9437,22.231,13529042,0
+DD.US,D,20140425,000000,22.1149,22.1329,21.7938,21.8979,14717045,0
+DD.US,D,20140428,000000,21.9612,22.0695,21.2259,21.3507,30858416,0
+DD.US,D,20140429,000000,21.6225,22.1009,21.5819,21.9868,24075115,0
+DD.US,D,20140430,000000,21.992,22.554,21.9112,22.5295,23200590,0
+DD.US,D,20140501,000000,22.5115,22.5259,21.9693,21.992,19363692,0
+DD.US,D,20140502,000000,22.1009,22.2644,21.9782,21.9827,16596647,0
+DD.US,D,20140505,000000,21.9112,22.3185,21.7988,22.2854,14503589,0
+DD.US,D,20140506,000000,22.2233,22.4039,22.0959,22.1737,9482487,0
+DD.US,D,20140507,000000,22.2103,22.3588,22.0558,22.3588,11288959,0
+DD.US,D,20140508,000000,22.3283,22.6376,22.0741,22.2184,31515139,0
+DD.US,D,20140509,000000,22.2362,22.4628,21.9693,22.2465,23330142,0
+DD.US,D,20140512,000000,22.4305,22.6279,22.3895,22.6279,28699787,0
+DD.US,D,20140513,000000,22.6279,22.7572,22.5115,22.5982,29721925,0
+DD.US,D,20140514,000000,22.5664,22.8602,22.4862,22.6646,28023400,0
+DD.US,D,20140515,000000,22.6486,22.6567,21.8076,21.9477,31949049,0
+DD.US,D,20140516,000000,21.9693,22.2049,21.728,22.1149,20512917,0
+DD.US,D,20140519,000000,22.0838,22.4437,22.0695,22.2772,20119152,0
+DD.US,D,20140520,000000,22.4713,22.6797,22.3895,22.4577,15254108,0
+DD.US,D,20140521,000000,22.5742,22.7137,22.5072,22.5481,15754115,0
+DD.US,D,20140522,000000,22.4947,22.6486,22.4437,22.476,15375898,0
+DD.US,D,20140523,000000,22.4713,22.9088,22.4663,22.8809,16757345,0
+DD.US,D,20140527,000000,22.9138,23.1541,22.8996,22.9937,23300580,0
+DD.US,D,20140528,000000,22.9424,23.4054,22.9374,23.3749,23460794,0
+DD.US,D,20140529,000000,23.3801,23.7261,23.2429,23.6894,22866817,0
+DD.US,D,20140530,000000,23.6854,23.6985,23.4016,23.5323,16605463,0
+DD.US,D,20140602,000000,23.5502,23.8611,23.5053,23.7091,18143243,0
+DD.US,D,20140603,000000,23.6456,23.8744,23.6376,23.7532,15451358,0
+DD.US,D,20140604,000000,23.5458,23.8026,23.4016,23.6945,13773712,0
+DD.US,D,20140605,000000,23.7532,23.8701,23.4459,23.7586,13645650,0
+DD.US,D,20140606,000000,23.7949,23.9974,23.7949,23.9887,16182859,0
+DD.US,D,20140609,000000,23.9616,24.0652,23.8581,23.9257,14637027,0
+DD.US,D,20140610,000000,23.8975,24.0338,23.736,23.9974,10135096,0
+DD.US,D,20140611,000000,23.89,23.9659,23.7261,23.8656,9692014,0
+DD.US,D,20140612,000000,23.812,23.9715,23.3883,23.4791,16795176,0
+DD.US,D,20140613,000000,23.4514,23.7949,23.4403,23.6578,14127814,0
+DD.US,D,20140616,000000,23.5458,23.7217,23.4195,23.6124,12172024,0
+DD.US,D,20140617,000000,23.5416,23.6495,23.3971,23.4791,9013650,0
+DD.US,D,20140618,000000,23.4696,23.7532,23.3609,23.7142,9571259,0
+DD.US,D,20140619,000000,23.6023,23.7261,23.4459,23.509,10936778,0
+DD.US,D,20140620,000000,23.5502,23.7863,23.4791,23.6894,17684920,0
+DD.US,D,20140623,000000,23.7807,23.9107,23.6545,23.8796,12823689,0
+DD.US,D,20140624,000000,23.8303,24.0873,23.6178,23.6226,12083397,0
+DD.US,D,20140625,000000,23.6331,23.8656,23.6226,23.7532,11503405,0
+DD.US,D,20140626,000000,23.8209,23.8494,23.4726,23.6985,13868134,0
+DD.US,D,20140627,000000,23.5356,23.5684,23.1314,23.468,16457289,0
+DD.US,D,20140630,000000,23.4762,23.5684,23.2343,23.3996,12581364,0
+DD.US,D,20140701,000000,23.4379,23.5218,23.313,23.435,11766297,0
+DD.US,D,20140702,000000,23.5027,23.6369,23.4216,23.4256,9579256,0
+DD.US,D,20140703,000000,23.5356,23.7316,23.5113,23.6675,6952986,0
+DD.US,D,20140707,000000,23.4726,23.5401,23.2631,23.2935,11411800,0
+DD.US,D,20140708,000000,23.2795,23.3267,22.959,23.1859,13014027,0
+DD.US,D,20140709,000000,23.2631,23.3718,23.1398,23.2795,12059423,0
+DD.US,D,20140710,000000,23.017,23.4583,22.9549,23.2442,13072677,0
+DD.US,D,20140711,000000,23.2795,23.4982,23.1944,23.4636,9074910,0
+DD.US,D,20140714,000000,23.6164,23.6164,23.3944,23.4171,11376570,0
+DD.US,D,20140715,000000,23.5315,23.671,23.3314,23.435,10197594,0
+DD.US,D,20140716,000000,23.5173,23.7408,23.4762,23.6749,11726830,0
+DD.US,D,20140717,000000,23.5075,23.7029,23.4379,23.4849,9852866,0
+DD.US,D,20140718,000000,23.5173,23.7172,23.4256,23.5027,14191684,0
+DD.US,D,20140721,000000,23.5075,23.6675,23.4636,23.5818,11894244,0
+DD.US,D,20140722,000000,23.6807,23.8072,23.5487,23.7807,13218707,0
+DD.US,D,20140723,000000,24.1177,24.6802,23.7863,24.5033,30862843,0
+DD.US,D,20140724,000000,24.5462,24.6076,24.2809,24.481,18647956,0
+DD.US,D,20140725,000000,24.3902,24.6174,24.3269,24.4213,16173321,0
+DD.US,D,20140728,000000,24.481,24.6234,24.3581,24.4174,19206023,0
+DD.US,D,20140729,000000,24.5033,24.5667,24.2985,24.3044,12106357,0
+DD.US,D,20140730,000000,24.4272,24.4619,23.7628,23.8624,15946298,0
+DD.US,D,20140731,000000,23.6985,23.6985,23.1896,23.2211,18840227,0
+DD.US,D,20140801,000000,23.2685,23.3032,22.8932,23.1766,15399036,0
+DD.US,D,20140804,000000,23.2757,23.5684,23.0938,23.4982,13279692,0
+DD.US,D,20140805,000000,23.3944,23.5634,23.1571,23.2343,13891253,0
+DD.US,D,20140806,000000,23.0576,23.4379,22.8893,23.4124,23368881,0
+DD.US,D,20140807,000000,23.5265,23.7029,23.2757,23.3348,13049675,0
+DD.US,D,20140808,000000,23.3579,23.7807,23.2986,23.772,16720302,0
+DD.US,D,20140811,000000,23.8447,24.008,23.5487,23.5543,11939921,0
+DD.US,D,20140812,000000,23.5543,23.6456,23.3769,23.5543,9358338,0
+DD.US,D,20140813,000000,23.6675,23.95,23.6411,23.8709,8641587,0
+DD.US,D,20140814,000000,23.8983,23.95,23.671,23.7029,11382472,0
+DD.US,D,20140815,000000,23.736,23.8811,23.4849,23.6538,17000223,0
+DD.US,D,20140818,000000,23.7994,24.0493,23.7408,24.0449,11950816,0
+DD.US,D,20140819,000000,24.0946,24.1908,24.0315,24.1359,8023947,0
+DD.US,D,20140820,000000,24.1037,24.2809,24.0838,24.2343,8164295,0
+DD.US,D,20140821,000000,24.2498,24.3126,24.1228,24.1317,8000478,0
+DD.US,D,20140822,000000,24.0988,24.2225,24.0315,24.15,7371635,0
+DD.US,D,20140825,000000,24.185,24.2809,24.0988,24.1577,6379253,0
+DD.US,D,20140826,000000,24.1577,24.2253,24.0635,24.145,8101295,0
+DD.US,D,20140827,000000,24.2253,24.5215,24.1406,24.3902,14436928,0
+DD.US,D,20140828,000000,24.3406,24.4716,24.2046,24.3902,10829189,0
+DD.US,D,20140829,000000,24.4486,24.4941,24.3223,24.3497,9288932,0
+DD.US,D,20140902,000000,24.3531,24.3902,24.2128,24.3497,10649266,0
+DD.US,D,20140903,000000,24.4174,24.6661,24.3944,24.5075,17164664,0
+DD.US,D,20140904,000000,24.5412,24.9948,24.4941,24.6844,22232675,0
+DD.US,D,20140905,000000,24.6946,24.9723,24.6457,24.9176,22793918,0
+DD.US,D,20140908,000000,24.9048,24.9789,24.6701,24.6946,14056507,0
+DD.US,D,20140909,000000,24.6903,24.6903,24.2682,24.3091,13392642,0
+DD.US,D,20140910,000000,24.254,24.3091,24.0946,24.2625,15901728,0
+DD.US,D,20140911,000000,24.0534,24.1177,23.812,24.0449,21151425,0
+DD.US,D,20140912,000000,24.1177,24.2809,23.818,23.95,17092780,0
+DD.US,D,20140915,000000,23.9625,24.2303,23.8404,24.1177,14922149,0
+DD.US,D,20140916,000000,24.1132,24.4619,24.0988,24.3171,17187032,0
+DD.US,D,20140917,000000,24.5124,24.7808,24.4174,24.6234,32274916,0
+DD.US,D,20140918,000000,24.7667,24.8195,24.3581,24.3681,19219240,0
+DD.US,D,20140919,000000,24.5165,24.704,24.2577,24.3223,43524439,0
+DD.US,D,20140922,000000,24.2343,24.3944,23.986,24.0354,17950664,0
+DD.US,D,20140923,000000,24.0534,24.2577,23.986,24.0031,13564843,0
+DD.US,D,20140924,000000,24.1037,24.4373,24.0493,24.3351,19407041,0
+DD.US,D,20140925,000000,24.3171,24.4039,24.0219,24.1577,20905504,0
+DD.US,D,20140926,000000,24.1676,24.574,24.1676,24.5298,22471790,0
+DD.US,D,20140929,000000,24.3134,24.5562,24.1908,24.4603,14793470,0
+DD.US,D,20140930,000000,24.424,24.6357,24.0117,24.0117,30202466,0
+DD.US,D,20141001,000000,23.9196,23.9485,23.0231,23.101,32324144,0
+DD.US,D,20141002,000000,22.7111,23.1548,22.2128,23.0867,29963456,0
+DD.US,D,20141003,000000,23.1593,23.3571,23.101,23.1789,16215644,0
+DD.US,D,20141006,000000,23.3471,23.3936,23.0596,23.1239,13956488,0
+DD.US,D,20141007,000000,23.032,23.0596,22.6567,22.6646,15920464,0
+DD.US,D,20141008,000000,22.6007,22.9175,22.2256,22.894,32148147,0
+DD.US,D,20141009,000000,22.8901,22.9412,21.7817,22.085,39000641,0
+DD.US,D,20141010,000000,21.6031,22.0459,21.3116,21.7817,39116758,0
+DD.US,D,20141013,000000,21.723,21.8734,20.4987,20.5545,49492067,0
+DD.US,D,20141014,000000,20.6652,20.9335,20.0419,20.1153,63484448,0
+DD.US,D,20141015,000000,19.4193,20.2519,18.9797,20.1889,63549585,0
+DD.US,D,20141016,000000,19.803,20.6142,19.6724,20.4946,35569972,0
+DD.US,D,20141017,000000,20.8146,21.3739,20.7931,21.0874,40431327,0
+DD.US,D,20141020,000000,21.1308,21.4013,21.0874,21.2964,17989512,0
+DD.US,D,20141021,000000,21.5667,22.2175,21.5305,22.075,40540772,0
+DD.US,D,20141022,000000,22.9412,22.9805,21.7498,21.8012,40286175,0
+DD.US,D,20141023,000000,22.386,22.4137,21.7047,21.8324,29865333,0
+DD.US,D,20141024,000000,21.8096,22.0807,21.5074,22.075,23091601,0
+DD.US,D,20141027,000000,21.7713,21.8602,21.191,21.2871,41384843,0
+DD.US,D,20141028,000000,21.6448,21.9775,21.5617,21.9689,24498739,0
+DD.US,D,20141029,000000,21.9562,22.0254,21.4281,21.6952,39988018,0
+DD.US,D,20141030,000000,21.7126,22.2806,21.6031,22.093,19558197,0
+DD.US,D,20141031,000000,22.3229,22.6376,22.1802,22.6195,24891644,0
+DD.US,D,20141103,000000,22.5736,22.8722,22.4273,22.4957,18995833,0
+DD.US,D,20141104,000000,22.3229,22.5372,21.7547,21.7861,26387629,0
+DD.US,D,20141105,000000,22.0666,22.5275,21.943,22.5095,18487140,0
+DD.US,D,20141106,000000,22.4932,22.8479,22.3669,22.8057,27482959,0
+DD.US,D,20141107,000000,22.8211,22.9557,22.5736,22.6646,14578795,0
+DD.US,D,20141110,000000,22.6991,22.8211,22.5146,22.6567,15211093,0
+DD.US,D,20141111,000000,22.6888,22.8901,22.5326,22.6758,11366046,0
+DD.US,D,20141112,000000,23.0182,23.3387,22.7535,22.8479,27496195,0
+DD.US,D,20141113,000000,23.0683,23.5113,22.5095,22.8772,36337213,0
+DD.US,D,20141114,000000,23.1414,23.5858,23.0143,23.5218,31272958,0
+DD.US,D,20141117,000000,23.4931,23.5551,23.237,23.407,12918397,0
+DD.US,D,20141118,000000,23.3936,23.8928,23.322,23.8431,29990211,0
+DD.US,D,20141119,000000,23.8604,23.9933,23.4849,23.5734,16369480,0
+DD.US,D,20141120,000000,23.3523,23.6023,23.184,23.5734,14070538,0
+DD.US,D,20141121,000000,24.3964,24.6357,23.9528,24.1959,30986284,0
+DD.US,D,20141124,000000,24.0346,24.1755,23.8573,23.9301,22254135,0
+DD.US,D,20141125,000000,23.9742,24.0295,23.5315,23.5315,17369996,0
+DD.US,D,20141126,000000,23.5315,23.7156,23.3251,23.6997,12513900,0
+DD.US,D,20141128,000000,22.9805,23.0093,22.1973,22.2847,29069231,0
+DD.US,D,20141201,000000,22.1392,22.4273,21.6852,22.0341,27918400,0
+DD.US,D,20141202,000000,22.0418,22.4364,22.0254,22.3493,20172269,0
+DD.US,D,20141203,000000,22.3588,22.7431,22.3185,22.6279,17625329,0
+DD.US,D,20141204,000000,22.4686,22.8479,22.4551,22.7879,11107997,0
+DD.US,D,20141205,000000,22.9123,23.2518,22.8772,22.9664,18800513,0
+DD.US,D,20141208,000000,22.9262,22.9987,22.0341,22.1542,27265014,0
+DD.US,D,20141209,000000,21.8506,22.0886,21.4788,22.0624,23898587,0
+DD.US,D,20141210,000000,21.8144,21.8462,21.0259,21.2176,30799334,0
+DD.US,D,20141211,000000,21.4332,21.4722,20.9902,21.0672,18389486,0
+DD.US,D,20141212,000000,20.9249,20.9335,19.7352,19.8505,50024167,0
+DD.US,D,20141215,000000,19.9682,20.0465,19.6205,19.8941,34214612,0
+DD.US,D,20141216,000000,19.7293,20.4812,19.4923,19.5571,35497192,0
+DD.US,D,20141217,000000,19.6891,20.5741,19.6205,20.3986,37598449,0
+DD.US,D,20141218,000000,21.0594,21.1997,20.4411,20.8246,27325016,0
+DD.US,D,20141219,000000,20.8246,21.1085,20.8197,20.9902,27623890,0
+DD.US,D,20141222,000000,21.0823,21.1552,20.6972,20.9573,18989805,0
+DD.US,D,20141223,000000,20.9711,21.1455,20.9116,21.0552,15411515,0
+DD.US,D,20141224,000000,21.0397,21.1357,20.9491,21.0672,7486583,0
+DD.US,D,20141226,000000,21.1455,21.4062,21.0624,21.2823,13838773,0
+DD.US,D,20141229,000000,21.2823,21.4408,21.208,21.2557,12594926,0
+DD.US,D,20141230,000000,21.1728,21.3415,21.0762,21.2871,9633982,0
+DD.US,D,20141231,000000,21.2871,21.2964,21.0383,21.0762,12832959,0
+DD.US,D,20150102,000000,21.111,21.273,20.9215,21.0652,13181944,0
+DD.US,D,20150105,000000,20.8575,20.9044,20.3111,20.4142,26233043,0
+DD.US,D,20150106,000000,20.4333,20.47,19.8615,20.0847,24962297,0
+DD.US,D,20150107,000000,20.354,20.3989,19.9796,20.0541,19764457,0
+DD.US,D,20150108,000000,20.3769,20.7272,20.2626,20.5523,26364088,0
+DD.US,D,20150109,000000,20.7132,20.7931,20.3313,20.5214,13919365,0
+DD.US,D,20150112,000000,20.5061,20.5622,20.0116,20.3989,17768314,0
+DD.US,D,20150113,000000,20.5713,20.6964,19.92,20.1504,23237787,0
+DD.US,D,20150114,000000,19.8956,20.2103,19.3847,20.0684,27833252,0
+DD.US,D,20150115,000000,20.238,20.4509,19.9885,20.0116,16697274,0
+DD.US,D,20150116,000000,19.9885,20.7132,19.9835,20.6964,21504168,0
+DD.US,D,20150120,000000,20.7931,20.8064,20.1838,20.3895,18985339,0
+DD.US,D,20150121,000000,20.3074,20.6964,20.1698,20.6723,15153081,0
+DD.US,D,20150122,000000,20.7828,21.0096,20.5106,20.96,13485692,0
+DD.US,D,20150123,000000,20.8618,20.9451,20.5897,20.5939,15772418,0
+DD.US,D,20150126,000000,20.5291,20.6028,20.2925,20.5897,25727850,0
+DD.US,D,20150127,000000,20.2251,20.6308,20.0116,20.4092,15198713,0
+DD.US,D,20150128,000000,20.4423,20.5469,19.8266,19.8817,24205474,0
+DD.US,D,20150129,000000,20.3585,20.9511,19.92,20.7978,38268142,0
+DD.US,D,20150130,000000,20.5523,21.1248,20.3944,20.8667,26437632,0
+DD.US,D,20150202,000000,20.9401,21.1022,20.5291,20.8941,17042859,0
+DD.US,D,20150203,000000,21.1984,21.7405,21.149,21.6653,22830697,0
+DD.US,D,20150204,000000,21.4995,21.5593,21.2557,21.3569,14327120,0
+DD.US,D,20150205,000000,21.5284,22.1876,21.4734,22.0873,34272647,0
+DD.US,D,20150206,000000,22.1876,22.4101,22.1093,22.3625,18745446,0
+DD.US,D,20150209,000000,22.2764,22.5813,22.271,22.2987,19912609,0
+DD.US,D,20150210,000000,22.4101,22.4694,22.165,22.4101,13562734,0
+DD.US,D,20150211,000000,22.2764,22.3625,22.0728,22.216,13594518,0
+DD.US,D,20150212,000000,22.4327,22.8544,22.3595,22.7102,15158788,0
+DD.US,D,20150213,000000,22.6681,23.0161,22.6176,22.8448,17853629,0
+DD.US,D,20150217,000000,22.4145,22.9871,22.4145,22.9044,19492082,0
+DD.US,D,20150218,000000,22.6983,22.9647,22.6368,22.8304,13211751,0
+DD.US,D,20150219,000000,22.5997,23.048,22.5026,22.9572,16469232,0
+DD.US,D,20150220,000000,22.8996,23.0161,22.6218,22.8853,13133813,0
+DD.US,D,20150223,000000,22.7322,22.974,22.6927,22.8687,16792280,0
+DD.US,D,20150224,000000,22.9647,23.2054,22.9182,23.0161,26867994,0
+DD.US,D,20150225,000000,23.0341,23.1684,22.9088,23.0341,11107039,0
+DD.US,D,20150226,000000,22.9182,23.0341,22.655,22.758,15618083,0
+DD.US,D,20150227,000000,22.7535,22.9473,22.6884,22.7535,14415953,0
+DD.US,D,20150302,000000,22.7061,22.8487,22.5958,22.8027,12440662,0
+DD.US,D,20150303,000000,22.7023,22.8687,22.6079,22.758,10623822,0
+DD.US,D,20150304,000000,22.6927,23.1625,22.5713,22.9044,23006055,0
+DD.US,D,20150305,000000,23.0064,23.043,22.5072,22.5899,17044780,0
+DD.US,D,20150306,000000,22.8304,22.8304,22.0686,22.1526,27438110,0
+DD.US,D,20150309,000000,22.2391,22.3545,22.0994,22.1479,20710055,0
+DD.US,D,20150310,000000,21.8877,22.0179,21.6484,21.7666,19726859,0
+DD.US,D,20150311,000000,21.7576,21.9112,21.5776,21.6153,15816158,0
+DD.US,D,20150312,000000,21.7317,22.0129,21.6615,21.6754,15924799,0
+DD.US,D,20150313,000000,21.7763,21.8194,21.587,21.7405,14940967,0
+DD.US,D,20150316,000000,21.7096,21.7576,21.4288,21.7317,16462825,0
+DD.US,D,20150317,000000,21.6009,21.6484,21.3705,21.5455,13767317,0
+DD.US,D,20150318,000000,21.3903,22.1956,21.2228,21.9665,19011381,0
+DD.US,D,20150319,000000,21.749,21.8012,21.4855,21.5916,14284776,0
+DD.US,D,20150320,000000,21.6054,21.9843,21.5142,21.8514,26700555,0
+DD.US,D,20150323,000000,21.841,21.9485,21.7626,21.8236,11778420,0
+DD.US,D,20150324,000000,21.7626,21.9303,21.5962,21.8144,12209527,0
+DD.US,D,20150325,000000,21.9445,22.0593,21.6353,21.6398,15328134,0
+DD.US,D,20150326,000000,21.5916,21.8702,21.5413,21.6524,14666454,0
+DD.US,D,20150327,000000,22.5705,22.7739,22.2534,22.2679,37912955,0
+DD.US,D,20150330,000000,22.8262,22.9622,22.6169,22.6983,24192467,0
+DD.US,D,20150331,000000,22.6884,22.6884,22.3149,22.3704,17518579,0
+DD.US,D,20150401,000000,22.393,22.4258,22.0117,22.3346,14705378,0
+DD.US,D,20150402,000000,22.1964,22.563,22.1607,22.4932,13007781,0
+DD.US,D,20150406,000000,22.4827,22.9489,22.3848,22.6983,16072046,0
+DD.US,D,20150407,000000,22.6502,22.8932,22.5856,22.6218,17759100,0
+DD.US,D,20150408,000000,22.6218,22.7739,22.4787,22.5532,12002935,0
+DD.US,D,20150409,000000,22.5532,22.9008,22.5532,22.7245,13229074,0
+DD.US,D,20150410,000000,22.749,22.8412,22.5431,22.563,14839217,0
+DD.US,D,20150413,000000,22.641,22.6502,22.4678,22.5057,11503849,0
+DD.US,D,20150414,000000,22.5473,22.8412,22.5431,22.7692,11393172,0
+DD.US,D,20150415,000000,22.8873,23.5113,22.8412,23.3637,30468773,0
+DD.US,D,20150416,000000,23.2615,23.3539,22.9937,23.1952,17929702,0
+DD.US,D,20150417,000000,23.0931,23.271,22.9987,23.1541,13056894,0
+DD.US,D,20150420,000000,23.2425,23.4054,23.1735,23.3539,18218123,0
+DD.US,D,20150421,000000,23.3539,23.3967,22.9489,23.1493,16836219,0
+DD.US,D,20150422,000000,23.0795,23.4328,22.9449,23.3227,21048002,0
+DD.US,D,20150423,000000,23.7091,23.9652,23.3637,23.778,26691802,0
+DD.US,D,20150424,000000,23.8494,23.9783,23.6347,23.8338,16155940,0
+DD.US,D,20150427,000000,23.9652,24.1991,23.8709,23.9974,16117087,0
+DD.US,D,20150428,000000,23.9226,24.1707,23.6654,24.1602,17158408,0
+DD.US,D,20150429,000000,23.9123,24.208,23.8391,24.0635,16047384,0
+DD.US,D,20150430,000000,24.0295,24.0903,23.7225,23.778,15163939,0
+DD.US,D,20150501,000000,23.8999,24.1602,23.8589,24.0997,13668160,0
+DD.US,D,20150504,000000,24.1707,24.2217,24.0587,24.0789,8767509,0
+DD.US,D,20150505,000000,24.1741,24.409,23.8656,23.9417,15044903,0
+DD.US,D,20150506,000000,24.1188,24.2034,23.5649,23.7225,18725784,0
+DD.US,D,20150507,000000,23.6296,23.6706,23.4522,23.6097,12435990,0
+DD.US,D,20150508,000000,23.928,24.2175,23.8756,24.1741,17438071,0
+DD.US,D,20150511,000000,24.1149,24.2343,23.9836,24.1991,18563657,0
+DD.US,D,20150512,000000,24.021,24.0534,23.7091,23.7557,14074830,0
+DD.US,D,20150513,000000,23.7598,23.8494,23.5649,23.6526,12663360,0
+DD.US,D,20150514,000000,23.8298,23.956,23.7508,23.8907,10843670,0
+DD.US,D,20150515,000000,23.8494,24.021,23.6706,24.0159,8794390,0
+DD.US,D,20150518,000000,24.0159,24.0534,23.7699,23.778,10174603,0
+DD.US,D,20150519,000000,23.746,23.778,23.5218,23.6526,13287421,0
+DD.US,D,20150520,000000,23.7142,23.9697,23.648,23.7974,11303786,0
+DD.US,D,20150521,000000,23.8108,24.0758,23.7142,23.956,9131692,0
+DD.US,D,20150522,000000,23.8856,23.9697,23.7598,23.9123,6335519,0
+DD.US,D,20150526,000000,23.7699,23.8709,23.437,23.6007,14050196,0
+DD.US,D,20150527,000000,23.6296,23.9123,23.5416,23.8709,20299450,0
+DD.US,D,20150528,000000,23.7831,24.0758,23.7831,24.0437,11235155,0
+DD.US,D,20150529,000000,24.0534,24.3509,23.8999,24.2775,23014117,0
+DD.US,D,20150601,000000,24.2775,24.4031,24.0023,24.3664,20992232,0
+DD.US,D,20150602,000000,24.1991,24.5748,24.1707,24.5487,15392261,0
+DD.US,D,20150603,000000,24.5852,24.8866,24.5298,24.7169,15156865,0
+DD.US,D,20150604,000000,24.5246,24.892,24.1045,24.7353,45565818,0
+DD.US,D,20150605,000000,24.5487,24.6286,24.2175,24.2775,17458661,0
+DD.US,D,20150608,000000,24.2901,24.2901,23.928,23.9652,16002765,0
+DD.US,D,20150609,000000,24.0401,24.1835,23.9381,24.021,10133737,0
+DD.US,D,20150610,000000,24.1991,24.3753,24.1788,24.239,20518566,0
+DD.US,D,20150611,000000,24.2775,24.4486,24.1991,24.3196,10900165,0
+DD.US,D,20150612,000000,24.2809,24.3107,24.0635,24.1707,9710578,0
+DD.US,D,20150615,000000,24.0346,24.2303,23.8624,24.1788,12637800,0
+DD.US,D,20150616,000000,24.2446,24.5487,24.0758,24.5201,20300097,0
+DD.US,D,20150617,000000,24.6286,24.9581,24.5748,24.8737,29359075,0
+DD.US,D,20150618,000000,24.8825,25.0688,24.8246,24.986,27580818,0
+DD.US,D,20150619,000000,24.9897,25.0553,24.8374,24.8424,19268013,0
+DD.US,D,20150622,000000,24.986,25.0688,24.8374,24.9155,13844469,0
+DD.US,D,20150623,000000,24.9033,25.0333,24.8587,24.9763,18368740,0
+DD.US,D,20150624,000000,24.8973,24.9266,24.6126,24.7576,12430391,0
+DD.US,D,20150625,000000,24.7996,24.892,24.6766,24.8149,11690445,0
+DD.US,D,20150626,000000,24.7853,24.8374,24.6579,24.7519,13609876,0
+DD.US,D,20150629,000000,24.3673,24.4747,23.826,23.8685,20613333,0
+DD.US,D,20150630,000000,24.1228,24.2637,23.9309,24.0478,14697673,0
+DD.US,D,20150701,000000,24.2783,24.4104,24.0888,24.1512,12530612,0
+DD.US,D,20150702,000000,24.254,24.2724,23.9309,24.1469,11349220,0
+DD.US,D,20150706,000000,23.8558,24.0838,23.6807,23.7659,15756677,0
+DD.US,D,20150707,000000,23.7516,23.9999,23.0551,23.892,29439323,0
+DD.US,D,20150708,000000,23.6945,23.6945,23.1789,23.2721,16752309,0
+DD.US,D,20150709,000000,23.7148,23.8463,23.5502,23.6197,17641548,0
+DD.US,D,20150710,000000,23.9867,24.2175,23.6197,24.1593,18320984,0
+DD.US,D,20150713,000000,24.2962,24.4978,24.1828,24.4104,12752556,0
+DD.US,D,20150714,000000,24.4288,25.0021,24.344,24.9273,15082154,0
+DD.US,D,20150715,000000,24.8246,24.8701,24.4506,24.4852,14480392,0
+DD.US,D,20150716,000000,24.5979,24.7188,24.4506,24.5469,11274737,0
+DD.US,D,20150717,000000,24.4506,24.4506,23.9058,24.0478,18289914,0
+DD.US,D,20150720,000000,24.0194,24.1037,23.648,23.7424,15038951,0
+DD.US,D,20150721,000000,23.7375,24.0097,23.3852,23.5458,17626440,0
+DD.US,D,20150722,000000,23.541,23.582,23.2685,23.4974,20929966,0
+DD.US,D,20150723,000000,23.2435,23.5259,22.1356,22.4441,43027705,0
+DD.US,D,20150724,000000,22.554,22.5899,21.2978,21.6031,34648568,0
+DD.US,D,20150727,000000,21.3887,21.7971,21.1183,21.4442,27263786,0
+DD.US,D,20150728,000000,21.5421,22.0877,21.2702,21.9236,21258503,0
+DD.US,D,20150729,000000,22.0549,22.3409,21.9377,22.2891,16882330,0
+DD.US,D,20150730,000000,22.3509,22.3641,22.1677,22.2839,19382359,0
+DD.US,D,20150731,000000,22.4125,22.464,22.0601,22.1157,18026268,0
+DD.US,D,20150803,000000,21.9985,22.0268,21.628,21.8339,15822864,0
+DD.US,D,20150804,000000,21.9044,22.2057,21.8244,21.943,14362499,0
+DD.US,D,20150805,000000,22.2192,22.3603,22.0179,22.1504,10713198,0
+DD.US,D,20150806,000000,22.1061,22.2521,21.8678,21.8995,14109447,0
+DD.US,D,20150807,000000,21.7576,21.9145,21.3224,21.3834,14228867,0
+DD.US,D,20150810,000000,21.6078,21.9665,21.434,21.919,14594440,0
+DD.US,D,20150811,000000,21.4944,21.515,21.1678,21.2838,20248370,0
+DD.US,D,20150812,000000,21.1903,21.5847,21.089,21.4774,20550350,0
+DD.US,D,20150813,000000,21.434,21.4483,21.0738,21.1334,16861691,0
+DD.US,D,20150814,000000,21.1984,21.2291,20.9564,21.1008,12754675,0
+DD.US,D,20150817,000000,20.9937,21.4013,20.8098,21.3693,13980542,0
+DD.US,D,20150818,000000,21.2379,21.3189,20.8941,21.0298,17424083,0
+DD.US,D,20150819,000000,20.8759,20.9215,20.5319,20.7388,15182791,0
+DD.US,D,20150820,000000,20.6264,20.8181,20.4946,20.5226,15903508,0
+DD.US,D,20150821,000000,20.3305,20.4571,20.0209,20.0298,21851972,0
+DD.US,D,20150824,000000,18.6518,19.7589,16.5014,18.9636,30660057,0
+DD.US,D,20150825,000000,20.2703,20.3009,18.4931,18.5116,23397021,0
+DD.US,D,20150826,000000,19.0004,19.3526,18.7847,19.292,27389123,0
+DD.US,D,20150827,000000,19.8371,20.6972,19.8167,20.4895,27828524,0
+DD.US,D,20150828,000000,20.4293,20.9401,20.3103,20.6786,20278193,0
+DD.US,D,20150831,000000,20.4987,20.7189,20.0349,20.5654,14881268,0
+DD.US,D,20150901,000000,19.8916,20.1034,19.4093,19.5794,23115072,0
+DD.US,D,20150902,000000,19.9822,20.1145,19.6907,19.9208,53474292,0
+DD.US,D,20150903,000000,20.1282,20.349,19.9674,20.1282,62327510,0
+DD.US,D,20150904,000000,19.6779,19.9727,19.6104,19.7752,23249770,0
+DD.US,D,20150908,000000,20.1986,20.7588,20.1603,20.7189,41528409,0
+DD.US,D,20150909,000000,21.089,21.2788,20.514,20.5794,35660163,0
+DD.US,D,20150910,000000,20.4808,20.7805,20.4045,20.5654,24655648,0
+DD.US,D,20150911,000000,20.3731,20.583,20.2365,20.5757,34930296,0
+DD.US,D,20150914,000000,20.5367,20.5612,20.2069,20.2454,29224414,0
+DD.US,D,20150915,000000,20.2552,20.6356,20.2552,20.4946,36851338,0
+DD.US,D,20150916,000000,20.5367,21.1678,20.514,21.139,27419332,0
+DD.US,D,20150917,000000,21.0397,21.2883,20.7102,20.7805,30661287,0
+DD.US,D,20150918,000000,20.5367,20.6827,20.2118,20.354,56211791,0
+DD.US,D,20150921,000000,20.5367,20.8384,20.4719,20.6875,45619034,0
+DD.US,D,20150922,000000,20.3402,20.5226,20.2365,20.4895,44225276,0
+DD.US,D,20150923,000000,20.514,20.5697,19.9727,20.0108,29473259,0
+DD.US,D,20150924,000000,19.8167,20.0676,19.3573,19.9674,46151308,0
+DD.US,D,20150925,000000,20.2325,20.2507,19.7632,19.8873,34432583,0
+DD.US,D,20150928,000000,19.7117,19.7307,18.9433,18.9952,38017150,0
+DD.US,D,20150929,000000,19.1344,19.2861,18.9111,19.252,33744300,0
+DD.US,D,20150930,000000,19.5156,20.2206,19.5156,20.1253,75601937,0
+DD.US,D,20151001,000000,20.2149,20.4867,20.0068,20.3998,28954811,0
+DD.US,D,20151002,000000,20.2637,21.1167,20.0116,21.0988,36361115,0
+DD.US,D,20151005,000000,21.1889,22.0873,21.1889,21.9803,168223100,0
+DD.US,D,20151006,000000,22.0475,22.6697,21.9303,22.347,40040773,0
+DD.US,D,20151007,000000,22.476,22.7161,22.134,22.5416,69322663,0
+DD.US,D,20151008,000000,22.451,22.8221,22.4413,22.685,20067674,0
+DD.US,D,20151009,000000,22.7722,22.8412,22.2184,22.347,29213727,0
+DD.US,D,20151012,000000,22.2757,22.2951,21.9251,22.1201,18762794,0
+DD.US,D,20151013,000000,21.882,22.2233,21.8535,22.0771,15427129,0
+DD.US,D,20151014,000000,22.0375,22.5177,21.9303,22.3611,19697786,0
+DD.US,D,20151015,000000,22.4909,22.6023,22.134,22.5843,12280902,0
+DD.US,D,20151016,000000,22.6758,22.6897,22.3895,22.6023,12051894,0
+DD.US,D,20151019,000000,22.3704,22.5318,22.2757,22.4947,11103471,0
+DD.US,D,20151020,000000,22.4947,22.8412,22.4413,22.6368,18252730,0
+DD.US,D,20151021,000000,22.6418,22.8701,22.4862,22.5372,16700657,0
+DD.US,D,20151022,000000,23.7711,24.4419,23.1735,23.6945,56262148,0
+DD.US,D,20151023,000000,24.0563,24.4213,23.8573,23.884,35100629,0
+DD.US,D,20151026,000000,23.8431,24.0888,23.7623,23.9477,20898365,0
+DD.US,D,20151027,000000,23.7949,24.0938,23.7856,24.0611,24702332,0
+DD.US,D,20151028,000000,24.1835,24.6447,24.0043,24.3836,31941984,0
+DD.US,D,20151029,000000,24.2038,24.397,24.0131,24.1593,23827814,0
+DD.US,D,20151030,000000,24.2699,24.7113,24.0659,24.5263,25795104,0
+DD.US,D,20151102,000000,24.4778,24.6227,24.397,24.4873,22620768,0
+DD.US,D,20151103,000000,24.3925,24.9148,24.2832,24.6718,21745127,0
+DD.US,D,20151104,000000,24.6718,24.7583,24.3648,24.3875,27818989,0
+DD.US,D,20151105,000000,24.3745,24.5923,24.2351,24.4957,19805600,0
+DD.US,D,20151106,000000,24.3406,24.7972,24.3318,24.6062,14823961,0
+DD.US,D,20151109,000000,24.5364,24.6759,24.3875,24.5412,15948257,0
+DD.US,D,20151110,000000,24.4587,24.6759,24.3227,24.5462,20454059,0
+DD.US,D,20151111,000000,24.5633,24.7008,24.4839,24.5412,13712237,0
+DD.US,D,20151112,000000,24.2351,24.4128,23.9123,23.9381,20496825,0
+DD.US,D,20151113,000000,23.9659,24.3351,23.7571,24.2743,15561747,0
+DD.US,D,20151116,000000,24.2038,24.5728,24.1945,24.5157,11389331,0
+DD.US,D,20151117,000000,24.5826,24.7815,24.3648,24.5157,14431056,0
+DD.US,D,20151118,000000,24.5263,25.2946,24.5263,25.2328,22749368,0
+DD.US,D,20151119,000000,25.1572,25.4229,25.1197,25.3082,25025246,0
+DD.US,D,20151120,000000,25.3418,25.4563,25.2328,25.3082,14380283,0
+DD.US,D,20151123,000000,25.238,25.4229,25.1329,25.1572,13617221,0
+DD.US,D,20151124,000000,24.8965,25.4745,24.8965,25.337,16688018,0
+DD.US,D,20151125,000000,25.2808,25.337,24.1741,24.6447,30506219,0
+DD.US,D,20151127,000000,24.5728,24.792,24.5067,24.6864,5560995,0
+DD.US,D,20151130,000000,24.6911,24.9806,24.6543,24.744,20097596,0
+DD.US,D,20151201,000000,24.9806,25.3938,24.7113,25.3581,32393239,0
+DD.US,D,20151202,000000,25.1668,25.404,24.6622,24.8218,18557136,0
+DD.US,D,20151203,000000,24.9342,25.0875,24.4643,24.6167,13494800,0
+DD.US,D,20151204,000000,24.6591,25.3665,24.6062,25.3039,21552303,0
+DD.US,D,20151207,000000,25.1572,25.1572,24.5157,24.6962,15997219,0
+DD.US,D,20151208,000000,24.2976,24.6447,23.8376,24.1593,20926262,0
+DD.US,D,20151209,000000,26.4435,27.1039,26.1817,27.0413,133156579,0
+DD.US,D,20151210,000000,26.7146,26.8559,25.7978,26.0621,56332507,0
+DD.US,D,20151211,000000,24.8618,25.6177,24.5679,25.3321,59992780,0
+DD.US,D,20151214,000000,24.8907,25.0875,24.0369,24.3457,46858719,0
+DD.US,D,20151215,000000,24.5633,24.6864,23.9334,24.0043,29485718,0
+DD.US,D,20151216,000000,24.1991,24.2183,23.2637,24.0743,43137272,0
+DD.US,D,20151217,000000,24.1561,24.3794,23.8229,23.8525,27100027,0
+DD.US,D,20151218,000000,23.8525,23.994,23.4915,23.5591,40768013,0
+DD.US,D,20151221,000000,23.6894,24.1945,23.4482,24.1945,41003550,0
+DD.US,D,20151222,000000,24.3351,24.7253,24.1887,24.4451,20507512,0
+DD.US,D,20151223,000000,24.6962,24.9909,24.5209,24.9342,13823469,0
+DD.US,D,20151224,000000,24.9964,25.0385,24.8016,24.8299,6679061,0
+DD.US,D,20151228,000000,24.7169,24.817,24.559,24.792,10146238,0
+DD.US,D,20151229,000000,24.7667,25.3938,24.7667,25.2796,12056237,0
+DD.US,D,20151230,000000,25.1169,25.1692,24.5805,24.7391,20296834,0
+DD.US,D,20151231,000000,24.7165,24.9143,24.5569,24.6526,9742116,0
+DD.US,D,20160104,000000,24.0728,24.1633,23.652,23.9102,25492531,0
+DD.US,D,20160105,000000,24.0295,24.0295,23.506,23.729,18221650,0
+DD.US,D,20160106,000000,23.4558,23.46,23.0576,23.2066,26685107,0
+DD.US,D,20160107,000000,22.7888,22.9715,22.1392,22.3364,25484338,0
+DD.US,D,20160108,000000,22.5356,22.7941,22.0994,22.1619,20283475,0
+DD.US,D,20160111,000000,22.2009,22.2721,21.4543,21.7417,21256597,0
+DD.US,D,20160112,000000,22.0051,22.0099,21.3428,21.4492,20351900,0
+DD.US,D,20160113,000000,21.6546,21.6737,20.8461,20.8934,19113089,0
+DD.US,D,20160114,000000,20.9074,21.4029,20.6108,21.1846,29578285,0
+DD.US,D,20160115,000000,20.5236,20.8889,20.2088,20.5733,20608388,0
+DD.US,D,20160119,000000,20.8213,20.8653,19.9453,20.1472,22020694,0
+DD.US,D,20160120,000000,19.9125,19.9885,19.281,19.787,31011895,0
+DD.US,D,20160121,000000,19.8005,20.181,19.5172,20.1127,19667827,0
+DD.US,D,20160122,000000,20.6251,21.1373,20.3092,20.6972,20615093,0
+DD.US,D,20160125,000000,20.5207,20.7256,20.1556,20.2003,15256963,0
+DD.US,D,20160126,000000,20.2821,20.4777,19.8328,20.3333,14599955,0
+DD.US,D,20160127,000000,20.3944,20.6064,19.8208,19.8307,16410425,0
+DD.US,D,20160128,000000,20.1127,20.181,19.4908,19.8968,16393683,0
+DD.US,D,20160129,000000,20.0325,20.1127,19.4876,20.1127,28060344,0
+DD.US,D,20160201,000000,19.9125,20.482,19.739,20.3895,18198199,0
+DD.US,D,20160202,000000,21.1373,21.6367,20.5053,21.5638,34266965,0
+DD.US,D,20160203,000000,21.8987,22.5314,21.8846,22.3832,34976792,0
+DD.US,D,20160204,000000,22.4746,22.8125,22.3787,22.6951,27516358,0
+DD.US,D,20160205,000000,22.7373,22.7473,22.2248,22.3588,16768340,0
+DD.US,D,20160208,000000,22.2495,22.4795,21.6468,22.1392,28213495,0
+DD.US,D,20160209,000000,21.8897,22.6023,21.8897,22.317,17124014,0
+DD.US,D,20160210,000000,22.3923,22.5982,22.0203,22.1042,21370165,0
+DD.US,D,20160211,000000,21.6266,21.9469,21.2628,21.4543,22484606,0
+DD.US,D,20160212,000000,21.6832,22.0771,21.4959,22.0334,14984006,0
+DD.US,D,20160216,000000,22.1201,22.4492,22.0242,22.4258,13639943,0
+DD.US,D,20160217,000000,22.5556,23.0438,22.4847,22.9805,21820058,0
+DD.US,D,20160218,000000,22.9489,22.9995,22.7045,22.7804,11164404,0
+DD.US,D,20160219,000000,22.7045,22.727,22.5026,22.5449,11044726,0
+DD.US,D,20160222,000000,22.7804,23.1477,22.7731,22.9346,16204929,0
+DD.US,D,20160223,000000,22.7941,22.7941,22.3217,22.4977,13219210,0
+DD.US,D,20160224,000000,22.2201,22.6176,22.1141,22.5982,12932101,0
+DD.US,D,20160225,000000,22.6697,23.0341,22.4901,23.0341,11214371,0
+DD.US,D,20160226,000000,23.2066,23.4931,23.1398,23.3411,11767420,0
+DD.US,D,20160229,000000,23.286,23.8187,23.2295,23.278,18210204,0
+DD.US,D,20160301,000000,23.5572,23.9968,23.4896,23.9773,15219692,0
+DD.US,D,20160302,000000,23.729,23.9445,23.437,23.7628,14546664,0
+DD.US,D,20160303,000000,23.7807,23.9102,23.5717,23.7524,9977028,0
+DD.US,D,20160304,000000,23.7524,24.2287,23.5423,24.0814,16174714,0
+DD.US,D,20160307,000000,23.9249,24.1545,23.6997,23.8284,22432935,0
+DD.US,D,20160308,000000,23.652,23.7676,23.2027,23.3844,20059227,0
+DD.US,D,20160309,000000,23.5225,23.6802,23.4171,23.4931,7307506,0
+DD.US,D,20160310,000000,23.6339,23.8624,23.3015,23.5273,11277698,0
+DD.US,D,20160311,000000,23.7433,24.3351,23.7433,24.2406,14436571,0
+DD.US,D,20160314,000000,24.0449,24.2645,24.021,24.0767,8739033,0
+DD.US,D,20160315,000000,23.905,24.0449,23.8051,24.0354,11810999,0
+DD.US,D,20160316,000000,23.9815,24.3424,23.8494,24.2599,10175316,0
+DD.US,D,20160317,000000,24.2743,24.6526,24.2311,24.6151,12181707,0
+DD.US,D,20160318,000000,24.7165,25.0131,24.6473,24.7391,21156160,0
+DD.US,D,20160321,000000,24.6661,24.7583,24.2577,24.6802,14869211,0
+DD.US,D,20160322,000000,24.4747,24.6802,24.3895,24.5433,11955225,0
+DD.US,D,20160323,000000,24.5044,24.7195,24.4467,24.5085,8962352,0
+DD.US,D,20160324,000000,24.3501,24.5781,24.1878,24.5756,10956299,0
+DD.US,D,20160328,000000,24.744,24.8348,24.6417,24.6911,10597921,0
+DD.US,D,20160329,000000,24.5558,24.7567,24.3095,24.7,13475659,0
+DD.US,D,20160330,000000,24.8548,24.9564,24.7487,24.8737,10711020,0
+DD.US,D,20160331,000000,24.9763,24.9797,24.4205,24.574,11599238,0
+DD.US,D,20160401,000000,24.3489,24.7929,24.1788,24.7113,12485304,0
+DD.US,D,20160404,000000,24.5797,24.754,24.4922,24.6751,10017711,0
+DD.US,D,20160405,000000,24.4922,24.7774,24.4643,24.5165,9394026,0
+DD.US,D,20160406,000000,24.5165,24.6852,24.1967,24.6083,13145995,0
+DD.US,D,20160407,000000,24.3867,24.4643,24.2088,24.3722,12064325,0
+DD.US,D,20160408,000000,24.6473,24.7623,24.4205,24.5327,8508331,0
+DD.US,D,20160411,000000,24.6142,24.7583,24.4688,24.527,7372179,0
+DD.US,D,20160412,000000,24.6036,24.9647,24.5558,24.9425,10626258,0
+DD.US,D,20160413,000000,25.1162,25.2946,25.0504,25.227,11796333,0
+DD.US,D,20160414,000000,25.272,25.4873,25.1787,25.2999,10966590,0
+DD.US,D,20160415,000000,25.3958,25.4101,25.1105,25.3039,9168900,0
+DD.US,D,20160418,000000,25.1503,25.3909,25.0163,25.386,15485949,0
+DD.US,D,20160419,000000,25.5409,25.7686,25.5079,25.6332,13058900,0
+DD.US,D,20160420,000000,25.7686,25.7792,25.0935,25.0978,18298846,0
+DD.US,D,20160421,000000,25.2213,25.3909,24.9797,25.1162,12205302,0
+DD.US,D,20160422,000000,25.2999,25.5225,25.2527,25.4203,11165148,0
+DD.US,D,20160425,000000,25.3234,25.386,24.9511,25.386,14781539,0
+DD.US,D,20160426,000000,25.6096,26.0353,25.5954,25.9328,15973581,0
+DD.US,D,20160427,000000,25.8747,26.0828,25.7192,25.8988,12849176,0
+DD.US,D,20160428,000000,25.6383,26.0279,25.3378,25.8114,18878761,0
+DD.US,D,20160429,000000,25.8567,25.9428,25.262,25.4203,14794080,0
+DD.US,D,20160502,000000,25.5511,25.5897,25.2946,25.4416,22634591,0
+DD.US,D,20160503,000000,25.0935,25.2139,24.8737,25.0163,13273279,0
+DD.US,D,20160504,000000,24.6852,24.9401,24.6083,24.8323,12823453,0
+DD.US,D,20160505,000000,24.9763,25.1162,24.497,24.5695,9986988,0
+DD.US,D,20160506,000000,24.5215,24.7623,24.497,24.7206,8813287,0
+DD.US,D,20160509,000000,24.6661,24.7165,24.4922,24.5653,8146436,0
+DD.US,D,20160510,000000,24.851,24.9797,24.6751,24.9048,6575012,0
+DD.US,D,20160511,000000,24.9608,25.0299,24.7,24.7623,7457812,0
+DD.US,D,20160512,000000,25.1068,25.1647,24.7391,24.9048,9458280,0
+DD.US,D,20160513,000000,24.8643,24.9387,24.344,24.4256,10353547,0
+DD.US,D,20160516,000000,24.4643,24.9473,24.4486,24.9336,10571415,0
+DD.US,D,20160517,000000,24.8548,25.1983,24.8255,24.8885,11198718,0
+DD.US,D,20160518,000000,24.754,24.9964,24.3964,24.5514,10829877,0
+DD.US,D,20160519,000000,24.329,24.5384,24.1633,24.5327,13233432,0
+DD.US,D,20160520,000000,24.6571,24.9964,24.6202,24.8178,11348169,0
+DD.US,D,20160523,000000,24.7674,25.3958,24.7273,25.2527,16408881,0
+DD.US,D,20160524,000000,25.3809,25.5626,25.348,25.5225,14191405,0
+DD.US,D,20160525,000000,25.5651,25.8567,25.5273,25.5409,20268568,0
+DD.US,D,20160526,000000,25.6383,25.6629,25.0768,25.1206,10579144,0
+DD.US,D,20160527,000000,24.9964,25.2899,24.9647,25.2139,9913883,0
+DD.US,D,20160531,000000,25.1834,25.2091,24.6852,24.8178,15270063,0
+DD.US,D,20160601,000000,24.6751,24.9797,24.4643,24.9234,10492575,0
+DD.US,D,20160602,000000,24.8885,25.2469,24.6802,25.2419,16443324,0
+DD.US,D,20160603,000000,25.2808,25.7295,25.1916,25.6871,20006618,0
+DD.US,D,20160606,000000,25.7539,26.0353,25.7447,25.9129,17237908,0
+DD.US,D,20160607,000000,25.9995,26.0305,25.9129,25.9468,13933002,0
+DD.US,D,20160608,000000,25.9671,26.0095,25.8054,25.9371,21713283,0
+DD.US,D,20160609,000000,25.7295,25.9371,25.5611,25.8946,13228396,0
+DD.US,D,20160610,000000,25.7792,25.9428,25.6677,25.7927,15375197,0
+DD.US,D,20160613,000000,25.6188,25.7686,25.415,25.4594,11411636,0
+DD.US,D,20160614,000000,25.415,25.5024,24.9647,25.1894,15763716,0
+DD.US,D,20160615,000000,25.1834,25.3091,25.0061,25.0582,13251840,0
+DD.US,D,20160616,000000,24.9564,25.2527,24.7881,25.2186,14932266,0
+DD.US,D,20160617,000000,25.227,25.5807,25.1647,25.5757,16607297,0
+DD.US,D,20160620,000000,25.7539,26.0621,25.6426,25.6426,19735825,0
+DD.US,D,20160621,000000,25.7238,25.8656,25.6278,25.7394,13207039,0
+DD.US,D,20160622,000000,25.7927,25.8946,25.6825,25.7152,10267137,0
+DD.US,D,20160623,000000,25.9717,26.065,25.8516,25.9371,15718023,0
+DD.US,D,20160624,000000,25.0768,25.386,24.827,24.9183,31520972,0
+DD.US,D,20160627,000000,24.671,24.7722,23.928,24.145,25366376,0
+DD.US,D,20160628,000000,24.3794,24.4225,23.2852,23.6526,27829399,0
+DD.US,D,20160629,000000,23.9257,24.2714,23.8624,24.091,21609053,0
+DD.US,D,20160630,000000,24.1103,24.3843,23.9843,24.2423,22937893,0
+DD.US,D,20160701,000000,24.2229,24.4619,24.1152,24.1593,19888906,0
+DD.US,D,20160705,000000,24.0281,24.1152,23.7557,23.7789,16729466,0
+DD.US,D,20160706,000000,23.541,23.5936,23.1701,23.4673,18133264,0
+DD.US,D,20160707,000000,23.4919,23.7172,23.3115,23.506,11228596,0
+DD.US,D,20160708,000000,23.7839,24.1945,23.4505,24.091,19328742,0
+DD.US,D,20160711,000000,24.145,24.5009,24.1152,24.3107,11624669,0
+DD.US,D,20160712,000000,24.506,25.0462,24.4906,24.8466,13572340,0
+DD.US,D,20160713,000000,24.964,25.0146,24.817,24.9588,9088207,0
+DD.US,D,20160714,000000,25.2037,25.4586,25.095,25.262,10062864,0
+DD.US,D,20160715,000000,25.3148,25.4283,25.2091,25.3873,7329217,0
+DD.US,D,20160718,000000,25.3837,25.7192,25.257,25.6525,8030578,0
+DD.US,D,20160719,000000,25.457,25.667,25.4052,25.5355,6827277,0
+DD.US,D,20160720,000000,25.5433,25.9203,25.4392,25.8225,10153230,0
+DD.US,D,20160721,000000,25.8434,25.8472,25.5008,25.604,9909153,0
+DD.US,D,20160722,000000,25.6725,25.9732,25.5686,25.9054,7900716,0
+DD.US,D,20160725,000000,25.827,26.0022,25.7204,25.9791,8632663,0
+DD.US,D,20160726,000000,26.0879,26.3265,26.065,26.112,13748588,0
+DD.US,D,20160727,000000,26.0722,26.2731,25.8981,26.1561,9304216,0
+DD.US,D,20160728,000000,26.2859,26.3884,26.0329,26.1741,13422021,0
+DD.US,D,20160729,000000,26.3315,26.4232,26.1347,26.1741,19877289,0
+DD.US,D,20160801,000000,26.2295,26.3334,26.0072,26.1636,20752558,0
+DD.US,D,20160802,000000,26.1636,26.1636,25.6981,25.9099,8369869,0
+DD.US,D,20160803,000000,25.9596,26.1583,25.8031,26.0571,5762015,0
+DD.US,D,20160804,000000,26.0123,26.1636,25.9154,26.0879,5548298,0
+DD.US,D,20160805,000000,26.1583,26.2295,26.065,26.1583,7999229,0
+DD.US,D,20160808,000000,26.0722,26.2652,26.065,26.14,10241711,0
+DD.US,D,20160809,000000,26.1817,26.1869,25.9572,26.0375,5815579,0
+DD.US,D,20160810,000000,26.1194,26.1324,25.9834,26.065,6449664,0
+DD.US,D,20160811,000000,26.1148,26.1762,25.8762,26.1583,12097788,0
+DD.US,D,20160812,000000,26.0879,26.1296,25.434,25.5203,15079601,0
+DD.US,D,20160815,000000,25.5054,25.9054,25.4858,25.7447,11977753,0
+DD.US,D,20160816,000000,25.7447,25.8809,25.5308,25.5355,7647609,0
+DD.US,D,20160817,000000,25.5393,25.7745,25.4125,25.6725,7871670,0
+DD.US,D,20160818,000000,25.5994,25.9596,25.5994,25.9596,12439600,0
+DD.US,D,20160819,000000,25.8225,26.1244,25.8225,26.0543,9061445,0
+DD.US,D,20160822,000000,25.9995,26.1347,25.8576,26.0902,6808946,0
+DD.US,D,20160823,000000,26.1762,26.3315,25.9694,26.2295,10157281,0
+DD.US,D,20160824,000000,26.2136,26.2426,26.0773,26.1456,9716627,0
+DD.US,D,20160825,000000,26.1636,26.3935,26.1296,26.344,12416638,0
+DD.US,D,20160826,000000,26.4045,26.5216,26.043,26.1561,10653326,0
+DD.US,D,20160829,000000,26.1928,26.5347,26.1928,26.399,10396208,0
+DD.US,D,20160830,000000,26.3615,26.5784,26.2969,26.3315,12965202,0
+DD.US,D,20160831,000000,26.2184,26.2918,26.0543,26.1583,10660381,0
+DD.US,D,20160901,000000,26.2084,26.3615,26.0571,26.2368,7559393,0
+DD.US,D,20160902,000000,26.3884,26.4883,26.2859,26.4232,7881790,0
+DD.US,D,20160906,000000,26.4278,26.5113,26.1978,26.2859,8474730,0
+DD.US,D,20160907,000000,26.2136,26.3156,26.08,26.2859,10917925,0
+DD.US,D,20160908,000000,26.2918,26.4908,26.0747,26.4772,20402485,0
+DD.US,D,20160909,000000,26.2969,26.6235,25.9444,26.0489,25771905,0
+DD.US,D,20160912,000000,25.8472,25.8996,25.4716,25.8031,14821273,0
+DD.US,D,20160913,000000,25.604,25.604,25.1495,25.378,13827511,0
+DD.US,D,20160914,000000,25.4087,25.627,25.262,25.5433,12325890,0
+DD.US,D,20160915,000000,25.5258,25.8434,25.4611,25.7745,11250794,0
+DD.US,D,20160916,000000,25.6725,25.7745,25.5203,25.7104,15371214,0
+DD.US,D,20160919,000000,25.8434,25.9495,25.7934,25.8532,16422044,0
+DD.US,D,20160920,000000,26.0279,26.0621,25.6324,25.6376,10204826,0
+DD.US,D,20160921,000000,25.7884,25.8322,25.5054,25.7192,14590133,0
+DD.US,D,20160922,000000,25.8673,25.9468,25.627,25.6324,8456499,0
+DD.US,D,20160923,000000,25.5355,25.7238,25.4033,25.4765,12370602,0
+DD.US,D,20160926,000000,25.4611,25.4907,25.3697,25.4229,10336381,0
+DD.US,D,20160927,000000,25.434,25.6571,25.3697,25.6376,8203722,0
+DD.US,D,20160928,000000,25.79,25.8202,25.415,25.7456,11922840,0
+DD.US,D,20160929,000000,25.7456,25.8885,25.4101,25.4509,10206596,0
+DD.US,D,20160930,000000,25.604,25.7204,25.4797,25.5001,13492281,0
+DD.US,D,20161003,000000,25.7506,26.0255,25.6525,25.79,14261839,0
+DD.US,D,20161004,000000,25.8138,25.9522,25.4539,25.5135,13969173,0
+DD.US,D,20161005,000000,25.5986,26.0722,25.5702,25.9272,12905743,0
+DD.US,D,20161006,000000,25.9019,26.3748,25.7701,26.3643,16479249,0
+DD.US,D,20161007,000000,26.3643,26.4351,25.9717,26.0696,13792483,0
+DD.US,D,20161010,000000,26.3359,26.5191,26.2573,26.3411,10570694,0
+DD.US,D,20161011,000000,26.2918,26.3359,26.0353,26.3315,10042334,0
+DD.US,D,20161012,000000,26.3265,26.4148,26.0227,26.1762,6161178,0
+DD.US,D,20161013,000000,25.8778,26.1039,25.6725,26.0305,9049053,0
+DD.US,D,20161014,000000,26.0856,26.4501,26.0856,26.2602,9428802,0
+DD.US,D,20161017,000000,26.1869,26.4458,25.9678,26.0747,9694350,0
+DD.US,D,20161018,000000,26.3469,26.5191,26.2573,26.4148,8662863,0
+DD.US,D,20161019,000000,26.5089,26.6524,26.3696,26.5347,13055691,0
+DD.US,D,20161020,000000,26.4306,26.553,26.3265,26.4797,7609047,0
+DD.US,D,20161021,000000,26.3209,26.6649,26.2368,26.6162,13354055,0
+DD.US,D,20161024,000000,26.7311,26.7483,26.558,26.6864,10840974,0
+DD.US,D,20161025,000000,26.6991,26.7146,26.4458,26.6207,15256807,0
+DD.US,D,20161026,000000,26.4929,26.5704,26.3209,26.4501,13132988,0
+DD.US,D,20161027,000000,26.6809,27.1539,26.5347,26.8426,22600164,0
+DD.US,D,20161028,000000,26.8246,27.0283,26.498,26.5269,16523160,0
+DD.US,D,20161031,000000,26.6413,26.6413,26.3672,26.4745,12101125,0
+DD.US,D,20161101,000000,26.581,26.581,26.2184,26.4583,14460263,0
+DD.US,D,20161102,000000,26.4018,26.4458,26.2757,26.3696,12609114,0
+DD.US,D,20161103,000000,26.4252,26.4351,26.1928,26.2033,9844896,0
+DD.US,D,20161104,000000,26.1928,26.2602,26.0463,26.14,12621606,0
+DD.US,D,20161107,000000,26.4411,26.5374,26.1817,26.3962,15207874,0
+DD.US,D,20161108,000000,26.3906,26.4351,26.2136,26.2859,16566701,0
+DD.US,D,20161109,000000,25.6125,26.5923,25.386,26.5035,22675861,0
+DD.US,D,20161110,000000,26.4745,26.7311,26.3696,26.6413,22396897,0
+DD.US,D,20161111,000000,26.5136,26.6029,26.0177,26.3962,25106036,0
+DD.US,D,20161114,000000,26.4501,26.6029,26.1093,26.3023,16147279,0
+DD.US,D,20161115,000000,26.2918,26.3315,25.7406,26.1583,17205145,0
+DD.US,D,20161116,000000,26.1561,26.4252,26.0856,26.1636,9443374,0
+DD.US,D,20161117,000000,26.2342,26.2859,25.9347,26.2525,8633966,0
+DD.US,D,20161118,000000,26.169,26.3129,26.08,26.1869,12407530,0
+DD.US,D,20161121,000000,26.3469,26.6262,26.3265,26.5658,15080469,0
+DD.US,D,20161122,000000,26.5245,26.8426,26.3962,26.7311,22640853,0
+DD.US,D,20161123,000000,26.6081,26.7438,26.5136,26.6029,9902459,0
+DD.US,D,20161125,000000,26.5923,26.7175,26.4883,26.6574,5070041,0
+DD.US,D,20161128,000000,26.6309,26.7827,26.5191,26.7259,13496016,0
+DD.US,D,20161129,000000,26.5923,26.7092,26.412,26.5608,11278944,0
+DD.US,D,20161130,000000,26.7043,27.5903,26.6309,27.4146,37211099,0
+DD.US,D,20161201,000000,27.5557,27.7853,27.4488,27.6055,22317952,0
+DD.US,D,20161202,000000,27.5478,27.5666,27.2423,27.2662,15431321,0
+DD.US,D,20161205,000000,27.4225,27.812,27.4146,27.5794,22957037,0
+DD.US,D,20161206,000000,27.4983,27.6686,27.1774,27.6605,20145576,0
+DD.US,D,20161207,000000,27.5794,28.0385,27.5216,27.9946,16623089,0
+DD.US,D,20161208,000000,28.0337,28.4019,27.7958,28.2533,16440412,0
+DD.US,D,20161209,000000,28.2737,28.4129,28.1091,28.3937,13377097,0
+DD.US,D,20161212,000000,28.4904,28.8149,28.4253,28.6679,20888684,0
+DD.US,D,20161213,000000,28.6187,28.8023,28.3808,28.6082,14552358,0
+DD.US,D,20161214,000000,28.5192,28.6478,28.2511,28.3684,19880624,0
+DD.US,D,20161215,000000,28.2511,28.7727,28.2511,28.7081,11868668,0
+DD.US,D,20161216,000000,28.9981,29.0253,28.5013,28.7356,18450890,0
+DD.US,D,20161219,000000,28.9981,28.9981,28.7081,28.9185,11868188,0
+DD.US,D,20161220,000000,28.9798,29.0253,28.8507,28.9286,10112785,0
+DD.US,D,20161221,000000,28.9981,29.191,28.856,29.0684,10735922,0
+DD.US,D,20161222,000000,29.0362,29.1016,28.7356,28.9046,11247744,0
+DD.US,D,20161223,000000,28.8483,28.985,28.781,28.9744,6199956,0
+DD.US,D,20161227,000000,28.9906,29.207,28.9473,28.9691,4222212,0
+DD.US,D,20161228,000000,29.052,29.1219,28.7025,28.7105,6699185,0
+DD.US,D,20161229,000000,28.7591,28.8297,28.4472,28.4725,6602878,0
+DD.US,D,20161230,000000,28.5432,28.5534,28.2191,28.3731,9985580,0
+DD.US,D,20170103,000000,28.3658,28.7263,28.0285,28.5615,14272564,0
+DD.US,D,20170104,000000,28.7025,28.8939,28.6109,28.7917,10535688,0
+DD.US,D,20170105,000000,28.8043,28.8533,28.4725,28.6611,8305619,0
+DD.US,D,20170106,000000,28.6611,28.7053,28.3209,28.4826,10250269,0
+DD.US,D,20170109,000000,28.462,29.2951,28.4596,28.6556,22386262,0
+DD.US,D,20170110,000000,28.616,28.6755,28.3446,28.5977,11882700,0
+DD.US,D,20170111,000000,28.7105,28.907,28.4776,28.8911,11666728,0
+DD.US,D,20170112,000000,28.8939,29.0633,28.7917,28.9046,12185624,0
+DD.US,D,20170113,000000,28.8939,28.9234,28.6241,28.6611,11616293,0
+DD.US,D,20170117,000000,28.5221,28.5221,28.2511,28.4276,10593620,0
+DD.US,D,20170118,000000,28.5326,28.616,28.3107,28.616,7846298,0
+DD.US,D,20170119,000000,28.7025,28.7591,28.1461,28.3107,8225654,0
+DD.US,D,20170120,000000,28.3731,28.5769,28.2511,28.4542,13992834,0
+DD.US,D,20170123,000000,28.4542,28.5977,28.1902,28.3342,9859738,0
+DD.US,D,20170124,000000,28.5534,29.6373,28.4386,29.5741,17731837,0
+DD.US,D,20170125,000000,29.4646,29.9238,29.4317,29.8568,17569608,0
+DD.US,D,20170126,000000,29.9844,30.5694,29.8568,30.4573,21024669,0
+DD.US,D,20170127,000000,30.4513,30.6121,30.355,30.4019,10611740,0
+DD.US,D,20170130,000000,30.1703,30.2093,29.6572,29.8247,10968122,0
+DD.US,D,20170131,000000,29.6738,29.7287,29.3606,29.5687,11545366,0
+DD.US,D,20170201,000000,29.5586,29.9192,29.4201,29.9012,11298851,0
+DD.US,D,20170202,000000,29.8908,30.0448,29.6251,29.6823,8473876,0
+DD.US,D,20170203,000000,29.7387,29.8908,29.5092,29.8568,9169441,0
+DD.US,D,20170206,000000,29.768,29.8247,29.6519,29.7623,8003269,0
+DD.US,D,20170207,000000,29.7084,29.8568,29.5851,29.6475,6329534,0
+DD.US,D,20170208,000000,29.6767,29.7547,29.504,29.6195,9529167,0
+DD.US,D,20170209,000000,29.6823,29.9266,29.5687,29.8802,7744170,0
+DD.US,D,20170210,000000,30.0214,30.3975,29.9618,30.3421,9600170,0
+DD.US,D,20170213,000000,30.3577,30.6693,30.3478,30.5251,8093747,0
+DD.US,D,20170214,000000,30.272,30.6171,30.0635,30.6065,9092278,0
+DD.US,D,20170215,000000,30.4861,30.5146,30.2768,30.2978,15700262,0
+DD.US,D,20170216,000000,30.1594,30.4677,30.1495,30.4513,9284738,0
+DD.US,D,20170217,000000,30.3478,30.4046,29.9995,30.3764,8193897,0
+DD.US,D,20170221,000000,30.3628,30.6746,30.2668,30.3577,10086648,0
+DD.US,D,20170222,000000,30.3421,31.9142,30.2871,31.5729,37878525,0
+DD.US,D,20170223,000000,31.5518,31.6776,31.2541,31.4232,12596591,0
+DD.US,D,20170224,000000,31.2197,31.5304,31.1496,31.512,10614479,0
+DD.US,D,20170227,000000,31.337,31.5413,31.0974,31.1968,14608391,0
+DD.US,D,20170228,000000,31.0424,31.1807,30.7286,30.8725,14688218,0
+DD.US,D,20170301,000000,31.1753,31.5572,31.1023,31.468,17891091,0
+DD.US,D,20170302,000000,31.4477,31.5729,31.353,31.4128,11394031,0
+DD.US,D,20170303,000000,31.4627,31.5413,31.264,31.369,7203609,0
+DD.US,D,20170306,000000,31.3425,31.7209,31.1697,31.4941,14699561,0
+DD.US,D,20170307,000000,31.3997,31.487,31.2962,31.314,15362487,0
+DD.US,D,20170308,000000,31.3478,31.7608,31.2389,31.3795,13960280,0
+DD.US,D,20170309,000000,31.3746,31.5798,31.1444,31.5098,12041086,0
+DD.US,D,20170310,000000,31.6513,31.7608,31.4552,31.6564,11076603,0
+DD.US,D,20170313,000000,31.6776,31.855,31.6193,31.7889,8775220,0
+DD.US,D,20170314,000000,31.7296,31.7944,31.468,31.577,7113832,0
+DD.US,D,20170315,000000,31.6977,31.9848,31.6193,31.9537,8931975,0
+DD.US,D,20170316,000000,31.9387,31.9753,31.5684,31.6668,9686899,0
+DD.US,D,20170317,000000,31.81,31.9255,31.6458,31.7504,22061380,0
+DD.US,D,20170320,000000,31.7102,32.0612,31.5981,31.9848,13198681,0
+DD.US,D,20170321,000000,32.0033,32.0976,31.1968,31.2799,20004642,0
+DD.US,D,20170322,000000,31.1697,31.2049,30.7286,31.1362,18685360,0
+DD.US,D,20170323,000000,31.0657,31.7026,30.9923,31.6513,15420868,0
+DD.US,D,20170324,000000,31.5729,31.8654,31.1444,31.2799,11968010,0
+DD.US,D,20170327,000000,31.0524,32.0636,30.9036,31.7451,16732539,0
+DD.US,D,20170328,000000,31.6724,32.4403,31.4966,32.2304,17137671,0
+DD.US,D,20170329,000000,32.1,32.309,31.9927,32.1706,7745748,0
+DD.US,D,20170330,000000,32.1527,32.2439,31.9562,32.0531,9273038,0
+DD.US,D,20170331,000000,31.9466,31.9927,31.7209,31.7324,13290689,0
+DD.US,D,20170403,000000,31.7474,31.8523,31.1131,31.4914,11217460,0
+DD.US,D,20170404,000000,31.4914,31.5885,31.2515,31.5629,10184938,0
+DD.US,D,20170405,000000,31.7026,32.1761,31.6431,31.7209,12587003,0
+DD.US,D,20170406,000000,31.7102,31.9617,31.6431,31.7686,7612946,0
+DD.US,D,20170407,000000,31.6776,31.7474,31.512,31.5572,5413721,0
+DD.US,D,20170410,000000,31.5413,31.6825,31.4785,31.5981,7976450,0
+DD.US,D,20170411,000000,31.487,31.5255,31.1421,31.2098,9818169,0
+DD.US,D,20170412,000000,31.3316,31.3316,30.8572,30.9224,9889338,0
+DD.US,D,20170413,000000,30.8125,30.8205,30.4755,30.4943,11156806,0
+DD.US,D,20170417,000000,30.5378,30.8435,30.3975,30.8283,9669333,0
+DD.US,D,20170418,000000,30.7631,30.9014,30.5226,30.7031,8845355,0
+DD.US,D,20170419,000000,30.8516,30.9269,30.6243,30.739,9438651,0
+DD.US,D,20170420,000000,30.8881,31.2123,30.7086,30.9322,10187452,0
+DD.US,D,20170421,000000,30.9143,31.1232,30.8125,31.0447,8379062,0
+DD.US,D,20170424,000000,31.2771,31.5572,31.2664,31.3746,9876148,0
+DD.US,D,20170425,000000,31.9517,32.4165,31.8682,32.3671,15280991,0
+DD.US,D,20170426,000000,32.2151,32.3996,32.0477,32.1263,9396485,0
+DD.US,D,20170427,000000,31.9777,32.0691,31.4653,31.5572,13920828,0
+DD.US,D,20170428,000000,31.5465,31.7581,31.1569,31.3613,9516420,0
+DD.US,D,20170501,000000,31.5413,31.5518,31.217,31.222,9511164,0
+DD.US,D,20170502,000000,31.3795,31.4627,31.1179,31.222,11475167,0
+DD.US,D,20170503,000000,31.0812,31.1884,30.5749,30.8205,17239044,0
+DD.US,D,20170504,000000,30.9088,30.9376,30.5777,30.6746,15550083,0
+DD.US,D,20170505,000000,30.8044,31.5729,30.7184,31.5098,20406449,0
+DD.US,D,20170508,000000,31.3849,31.4313,31.0497,31.1471,9961514,0
+DD.US,D,20170509,000000,31.139,31.337,30.8307,30.8783,7818502,0
+DD.US,D,20170510,000000,30.9542,31.0242,30.6829,30.8205,8606839,0
+DD.US,D,20170511,000000,30.8725,30.9977,30.2647,30.8937,14009084,0
+DD.US,D,20170512,000000,30.8572,31.0035,30.7733,30.9819,6121202,0
+DD.US,D,20170515,000000,31.1336,31.4424,31.0812,31.1624,6897934,0
+DD.US,D,20170516,000000,31.2274,31.3273,31.0473,31.1131,7255720,0
+DD.US,D,20170517,000000,30.8673,30.9224,30.0269,30.0635,14708125,0
+DD.US,D,20170518,000000,29.8802,30.3948,29.6111,30.2541,10195388,0
+DD.US,D,20170519,000000,30.2793,30.9269,30.2594,30.6092,15959431,0
+DD.US,D,20170522,000000,30.8673,30.9143,30.4396,30.4513,10233235,0
+DD.US,D,20170523,000000,30.5458,30.6829,30.3347,30.3531,10639379,0
+DD.US,D,20170524,000000,30.4489,30.9143,30.4341,30.6876,10971308,0
+DD.US,D,20170525,000000,30.8232,30.9036,30.1567,30.2871,8994964,0
+DD.US,D,20170526,000000,30.1938,30.5407,30.1829,30.4943,6254389,0
+DD.US,D,20170530,000000,30.3421,30.5146,30.2696,30.4077,7926254,0
+DD.US,D,20170531,000000,30.4599,30.9542,30.2458,30.943,21908275,0
+DD.US,D,20170601,000000,30.943,31.3924,30.9036,31.3425,11713850,0
+DD.US,D,20170602,000000,31.4477,31.6776,31.3613,31.487,9292273,0
+DD.US,D,20170605,000000,31.4627,31.6325,31.388,31.5684,11107312,0
+DD.US,D,20170606,000000,31.4627,31.9927,31.3908,31.8252,12541045,0
+DD.US,D,20170607,000000,31.9305,32.0086,31.583,31.9517,12804078,0
+DD.US,D,20170608,000000,31.8577,32.0739,31.753,31.9466,10828010,0
+DD.US,D,20170609,000000,31.9983,32.4106,31.9562,32.3327,16740861,0
+DD.US,D,20170612,000000,32.1209,32.2618,31.8252,31.9669,10947888,0
+DD.US,D,20170613,000000,31.9413,32.6149,31.9413,32.5908,10844378,0
+DD.US,D,20170614,000000,32.6306,32.6723,32.0636,32.2279,10498420,0
+DD.US,D,20170615,000000,32.006,32.2125,31.5518,32.0111,13877778,0
+DD.US,D,20170616,000000,32.2878,32.3377,31.8837,32.1576,18921607,0
+DD.US,D,20170619,000000,32.2907,32.6951,32.2907,32.5701,8734279,0
+DD.US,D,20170620,000000,32.5411,32.6509,32.3377,32.5107,14711884,0
+DD.US,D,20170621,000000,32.5107,32.5681,31.7209,31.8021,11987216,0
+DD.US,D,20170622,000000,31.8228,32.0243,31.7474,31.8784,9581996,0
+DD.US,D,20170623,000000,31.8837,31.9617,31.6088,31.6977,14376723,0
+DD.US,D,20170626,000000,31.7324,31.9413,31.6115,31.7474,9188903,0
+DD.US,D,20170627,000000,31.7916,31.831,31.4552,31.5098,10545186,0
+DD.US,D,20170628,000000,31.9064,31.9753,31.7237,31.8171,10169111,0
+DD.US,D,20170629,000000,31.8336,32.1602,31.4424,31.5465,8816542,0
+DD.US,D,20170630,000000,31.6325,31.9142,31.4914,31.7296,13334205,0
+DD.US,D,20170703,000000,31.9064,32.317,31.8497,32.1645,5991401,0
+DD.US,D,20170705,000000,32.1968,32.2465,31.7128,31.9064,7645966,0
+DD.US,D,20170706,000000,31.8336,32.1706,31.6141,31.9753,6695873,0
+DD.US,D,20170707,000000,32.001,32.1865,31.8228,32.1415,6351921,0
+DD.US,D,20170710,000000,32.0137,32.6203,31.9642,32.4575,7134190,0
+DD.US,D,20170711,000000,32.4891,32.5054,32.1527,32.4736,6543884,0
+DD.US,D,20170712,000000,32.6533,33.4115,32.5596,33.3436,13586341,0
+DD.US,D,20170713,000000,33.3353,33.4449,32.926,33.0064,9637443,0
+DD.US,D,20170714,000000,33.0718,33.414,32.9673,33.3225,6244779,0
+DD.US,D,20170717,000000,33.3277,33.4346,33.1396,33.263,5783309,0
+DD.US,D,20170718,000000,33.1912,33.2729,32.9985,33.077,4842403,0
+DD.US,D,20170719,000000,33.1689,33.5993,33.1261,33.5919,6310840,0
+DD.US,D,20170720,000000,33.5919,33.6488,33.3305,33.398,8541250,0
+DD.US,D,20170721,000000,33.3532,33.4738,33.2307,33.2729,6102537,0
+DD.US,D,20170724,000000,33.2419,33.5151,33.1368,33.3114,7005867,0
+DD.US,D,20170725,000000,33.7459,33.9576,33.5201,33.6299,10117469,0
+DD.US,D,20170726,000000,33.5704,33.6093,33.1912,33.414,9749715,0
+DD.US,D,20170727,000000,33.8032,34.0615,33.2678,33.4847,11484300,0
+DD.US,D,20170728,000000,33.7586,33.8915,33.0376,33.2729,7551110,0
+DD.US,D,20170731,000000,33.4195,33.4504,32.5288,32.544,13711313,0
+DD.US,D,20170801,000000,32.6533,32.8237,32.4597,32.7715,10248850,0
+DD.US,D,20170802,000000,32.588,32.6801,32.3746,32.5729,6834274,0
+DD.US,D,20170803,000000,32.5779,32.6906,32.0351,32.134,12209588,0
+DD.US,D,20170804,000000,32.1947,32.5025,32.1761,32.4763,7924862,0
+DD.US,D,20170807,000000,32.4971,32.5288,32.2224,32.3588,7676791,0
+DD.US,D,20170808,000000,32.3199,32.4274,31.9955,32.1209,8289714,0
+DD.US,D,20170809,000000,32.0503,32.2492,32.0033,32.1674,6384694,0
+DD.US,D,20170810,000000,32.045,32.1157,31.6696,31.9724,10370305,0
+DD.US,D,20170811,000000,31.933,32.147,31.9305,32.045,9850901,0
+DD.US,D,20170814,000000,32.184,32.372,32.0351,32.1209,6245638,0
+DD.US,D,20170815,000000,32.2279,32.2854,32.0137,32.2542,7348141,0
+DD.US,D,20170816,000000,32.3139,32.4321,32.2016,32.3895,10173423,0
+DD.US,D,20170817,000000,32.2168,32.3948,31.9955,32.0033,11649705,0
+DD.US,D,20170818,000000,31.8762,32.2125,31.8283,32.1157,10722833,0
+DD.US,D,20170821,000000,32.1674,32.4106,32.001,32.351,10209189,0
+DD.US,D,20170822,000000,32.4815,32.905,32.4376,32.816,11489065,0
+DD.US,D,20170823,000000,32.6749,33.0172,32.6749,32.7137,9492940,0
+DD.US,D,20170824,000000,32.7195,32.8366,32.5779,32.5988,5829169,0
+DD.US,D,20170825,000000,32.7195,32.7942,32.5568,32.6951,5283192,0
+DD.US,D,20170828,000000,32.7843,32.8366,32.5626,32.7608,8701745,0
+DD.US,D,20170829,000000,32.6043,32.6356,32.4426,32.5339,6253875,0
+DD.US,D,20170830,000000,32.3456,32.9183,32.2932,32.8757,8509819,0
+DD.US,D,20170831,000000,32.9595,33.7641,32.9482,33.7641,86436338,0
+DD.US,D,20170901,000000,33.7692,34.0925,33.263,34.0333,14328103,0
+DD.US,D,20170905,000000,33.9521,34.0277,32.9183,32.9183,20854372,0
+DD.US,D,20170906,000000,33.0292,33.0953,32.4274,32.8625,19886137,0
+DD.US,D,20170907,000000,32.7246,32.905,32.5339,32.7662,12599238,0
+DD.US,D,20170908,000000,32.8757,33.0292,32.7455,32.8525,15989580,0
+DD.US,D,20170911,000000,33.0539,34.0222,33.0292,33.866,22803064,0
+DD.US,D,20170912,000000,34.55,35.0799,34.346,34.7112,28772250,0
+DD.US,D,20170913,000000,34.9021,35.26,34.5944,35.2084,18194693,0
+DD.US,D,20170914,000000,35.26,35.6123,35.0666,35.4693,24209687,0
+DD.US,D,20170915,000000,35.5916,35.8166,35.2084,35.3886,63921659,0
+DD.US,D,20170918,000000,35.4611,35.6503,35.2681,35.3432,14200211,0
+DD.US,D,20170919,000000,35.4693,35.516,35.2787,35.4849,13251173,0
+DD.US,D,20170920,000000,35.6021,35.7149,35.2892,35.6701,13447573,0
+DD.US,D,20170921,000000,35.6701,35.7149,35.511,35.6232,8784967,0
+DD.US,D,20170922,000000,35.5313,35.5788,35.2969,35.4407,8051535,0
+DD.US,D,20170925,000000,35.4952,35.6559,35.0588,35.634,12671537,0
+DD.US,D,20170926,000000,35.5916,35.7014,35.1217,35.1292,10327965,0
+DD.US,D,20170927,000000,35.2183,35.2183,34.5841,34.8534,13784581,0
+DD.US,D,20170928,000000,34.6704,34.9911,34.3311,34.9855,15554629,0
+DD.US,D,20170929,000000,34.9551,35.1611,34.7359,35.0693,11343364,0
+DD.US,D,20171002,000000,35.1558,35.6756,35.0311,35.6756,11920900,0
+DD.US,D,20171003,000000,35.6701,35.7745,35.4089,35.6441,13416144,0
+DD.US,D,20171004,000000,35.7539,35.9217,35.6833,35.6876,11842812,0
+DD.US,D,20171005,000000,35.8759,35.9679,35.5843,35.9526,10814222,0
+DD.US,D,20171006,000000,35.8654,36.0827,35.7745,36.0773,7966171,0
+DD.US,D,20171009,000000,36.0671,36.4111,35.9679,36.3102,10420682,0
+DD.US,D,20171010,000000,36.25,36.3472,36.049,36.2581,9533740,0
+DD.US,D,20171011,000000,36.2194,36.2863,35.9264,36.2812,10049927,0
+DD.US,D,20171012,000000,36.2194,36.25,36.072,36.1683,9055312,0
+DD.US,D,20171013,000000,36.2338,36.3203,36.0436,36.1843,10139001,0
+DD.US,D,20171016,000000,36.3727,36.378,35.8709,35.9313,8561287,0
+DD.US,D,20171017,000000,35.8654,35.934,35.731,35.9057,11067751,0
+DD.US,D,20171018,000000,35.8977,35.9526,35.7434,35.8556,9387210,0
+DD.US,D,20171019,000000,35.7901,36.0051,35.607,35.9109,11540639,0
+DD.US,D,20171020,000000,36.0671,36.1636,35.9679,36.0594,14556962,0
+DD.US,D,20171023,000000,36.449,36.5663,36.1683,36.2451,22119289,0
+DD.US,D,20171024,000000,36.3943,36.5132,36.2769,36.4011,20371301,0
+DD.US,D,20171025,000000,36.4011,36.5243,35.9313,36.0123,15066096,0
+DD.US,D,20171026,000000,36.6423,37.4142,36.4902,37.0056,33022329,0
+DD.US,D,20171027,000000,36.9796,37.0312,36.5894,36.7463,16934460,0
+DD.US,D,20171030,000000,36.6158,36.7825,36.2286,36.3102,11569397,0
+DD.US,D,20171031,000000,36.4275,36.7101,36.2712,36.6323,11859141,0
+DD.US,D,20171101,000000,37.0351,37.2743,36.6377,37.1428,15729736,0
+DD.US,D,20171102,000000,36.4858,37.0801,36.25,36.4922,20359489,0
+DD.US,D,20171103,000000,36.5188,36.6104,35.8977,36.049,17014276,0
+DD.US,D,20171106,000000,36.1683,36.3362,35.5261,35.5843,17820049,0
+DD.US,D,20171107,000000,35.9109,36.0436,35.7411,36.0388,13261156,0
+DD.US,D,20171108,000000,36.1251,36.2194,35.8217,35.8709,11951849,0
+DD.US,D,20171109,000000,35.7149,35.7359,35.4667,35.5788,9586619,0
+DD.US,D,20171110,000000,35.5788,35.7095,35.3278,35.4456,14053150,0
+DD.US,D,20171113,000000,35.1761,35.7901,35.1113,35.6927,12800150,0
+DD.US,D,20171114,000000,35.55,35.6181,34.805,34.9231,15957018,0
+DD.US,D,20171115,000000,34.746,35.2163,34.6308,35.127,26601790,0
+DD.US,D,20171116,000000,35.3253,36.0464,35.179,35.9995,18828576,0
+DD.US,D,20171117,000000,35.9831,36.2712,35.9081,36.031,17183574,0
+DD.US,D,20171120,000000,35.9882,36.2996,35.9285,36.0853,10851674,0
+DD.US,D,20171121,000000,36.3674,36.5558,36.2144,36.2943,15875437,0
+DD.US,D,20171122,000000,36.3418,36.3573,35.9597,35.9597,12573232,0
+DD.US,D,20171124,000000,35.9597,36.3597,35.9217,36.2451,5175901,0
+DD.US,D,20171127,000000,36.1759,36.1874,35.6649,35.7175,13478834,0
+DD.US,D,20171128,000000,35.8058,36.2657,35.7175,36.2087,16759204,0
+DD.US,D,20171129,000000,36.25,36.6377,36.096,36.5586,12639395,0
+DD.US,D,20171130,000000,36.5785,37.0948,36.3862,36.6522,17600941,0
+DD.US,D,20171201,000000,36.8353,36.9796,35.994,36.1664,14991295,0
+DD.US,D,20171204,000000,36.5295,37.1768,36.4167,36.7386,16805052,0
+DD.US,D,20171205,000000,37.1502,37.2852,36.4167,36.4385,16990243,0
+DD.US,D,20171206,000000,36.4976,36.5635,36.1379,36.2034,11228172,0
+DD.US,D,20171207,000000,36.1612,36.4167,36.0853,36.352,12152906,0
+DD.US,D,20171208,000000,36.2712,36.4275,35.8166,36.0257,16796446,0
+DD.US,D,20171211,000000,36.0516,36.3702,35.9995,36.0648,13022277,0
+DD.US,D,20171212,000000,36.1167,36.2396,35.9912,36.0566,18125315,0
+DD.US,D,20171213,000000,35.9995,36.1874,35.8681,35.9368,19061238,0
+DD.US,D,20171214,000000,35.9831,36.1279,35.6876,35.8327,13828521,0
+DD.US,D,20171215,000000,35.6876,35.8759,35.5843,35.6559,32135870,0
+DD.US,D,20171218,000000,35.8865,36.5132,35.7745,36.3597,13257681,0
+DD.US,D,20171219,000000,36.3674,36.5434,36.274,36.3752,10144585,0
+DD.US,D,20171220,000000,36.4922,36.7024,36.2836,36.2996,11461657,0
+DD.US,D,20171221,000000,36.483,36.5691,36.1664,36.4879,14235086,0
+DD.US,D,20171222,000000,36.5947,36.8498,36.5501,36.7281,8595880,0
+DD.US,D,20171226,000000,36.7281,36.7587,36.3203,36.3862,6343612,0
+DD.US,D,20171227,000000,36.4922,36.5461,36.3102,36.3862,8360410,0
+DD.US,D,20171228,000000,36.3573,36.483,36.1061,36.4222,8526752,0
+DD.US,D,20171229,000000,36.5732,36.5947,36.274,36.274,9316883,0
+DD.US,D,20180102,000000,36.4537,36.7667,36.3674,36.6212,14588622,0
+DD.US,D,20180103,000000,36.675,37.2556,36.5132,37.2072,15482196,0
+DD.US,D,20180104,000000,37.2708,38.0692,37.2556,37.9234,19067820,0
+DD.US,D,20180105,000000,37.9503,38.4764,37.9423,38.4096,17854425,0
+DD.US,D,20180108,000000,38.367,38.448,37.9349,38.2833,11428017,0
+DD.US,D,20180109,000000,38.1687,38.8824,38.0311,38.367,14835186,0
+DD.US,D,20180110,000000,38.199,38.3865,37.6355,37.7903,14007876,0
+DD.US,D,20180111,000000,37.8963,38.3136,37.7975,38.3065,11695031,0
+DD.US,D,20180112,000000,38.4921,38.5232,38.195,38.406,9774082,0
+DD.US,D,20180116,000000,38.5887,38.8861,37.8668,38.1755,13602451,0
+DD.US,D,20180117,000000,38.6932,38.8861,38.2449,38.5966,15101637,0
+DD.US,D,20180118,000000,38.4921,39.0421,38.2605,38.7238,20047848,0
+DD.US,D,20180119,000000,38.9602,38.9602,38.5887,38.7124,16058072,0
+DD.US,D,20180122,000000,38.6005,38.7967,38.3405,38.7967,11910109,0
+DD.US,D,20180123,000000,38.6349,38.8979,38.5117,38.7786,11105762,0
+DD.US,D,20180124,000000,38.8473,39.2566,38.5155,38.7124,18151362,0
+DD.US,D,20180125,000000,38.8785,39.2019,38.8162,39.0421,13006901,0
+DD.US,D,20180126,000000,39.0031,39.2254,38.3291,39.2254,12148262,0
+DD.US,D,20180129,000000,39.2254,39.2451,38.6194,38.6385,11514355,0
+DD.US,D,20180130,000000,38.448,38.7011,38.1607,38.264,14796940,0
+DD.US,D,20180131,000000,38.3865,38.7359,38.0953,38.4959,19952882,0
+DD.US,D,20180201,000000,38.0381,38.7085,37.4014,37.4377,26013703,0
+DD.US,D,20180202,000000,37.2151,37.3308,35.9781,36.1061,25074493,0
+DD.US,D,20180205,000000,35.7487,36.6023,34.1404,34.5524,36959779,0
+DD.US,D,20180206,000000,33.9357,36.647,33.7112,36.6158,45455965,0
+DD.US,D,20180207,000000,36.1409,36.7436,35.9189,35.9597,21991849,0
+DD.US,D,20180208,000000,35.994,36.4063,34.6954,34.7407,25675983,0
+DD.US,D,20180209,000000,35.0721,35.7644,34.2471,35.3886,25765743,0
+DD.US,D,20180212,000000,35.7561,36.6969,35.7411,36.5894,20101303,0
+DD.US,D,20180213,000000,36.3362,36.5461,35.9597,36.0364,12989961,0
+DD.US,D,20180214,000000,35.6503,36.4167,35.6021,36.3309,14692470,0
+DD.US,D,20180215,000000,36.7024,36.7989,36.1009,36.5947,12557441,0
+DD.US,D,20180216,000000,36.4976,37.1502,36.4222,36.647,13622980,0
+DD.US,D,20180220,000000,36.4773,36.8456,36.4773,36.4773,13238126,0
+DD.US,D,20180221,000000,36.4167,37.0019,36.1223,36.1409,14330178,0
+DD.US,D,20180222,000000,36.3309,37.0095,36.2657,36.6377,12774619,0
+DD.US,D,20180223,000000,36.9058,37.3751,36.5188,37.3151,11821805,0
+DD.US,D,20180226,000000,37.3973,37.7526,37.2072,37.7183,13049455,0
+DD.US,D,20180227,000000,37.5084,37.7934,37.0429,37.0429,13140413,0
+DD.US,D,20180228,000000,37.1175,37.3555,35.965,35.9882,15927252,0
+DD.US,D,20180301,000000,35.9081,36.0881,34.996,35.2008,21414083,0
+DD.US,D,20180302,000000,34.9525,35.2239,34.6335,35.0334,18533930,0
+DD.US,D,20180305,000000,34.8026,35.8327,34.5731,35.6621,18124468,0
+DD.US,D,20180306,000000,35.8919,36.7074,35.6577,36.2423,13043267,0
+DD.US,D,20180307,000000,35.6621,36.0934,35.5395,35.9237,15134446,0
+DD.US,D,20180308,000000,36.0934,36.2477,35.6806,36.1352,11210413,0
+DD.US,D,20180309,000000,36.274,36.9978,36.1492,36.9796,10289484,0
+DD.US,D,20180312,000000,36.9831,37.4893,36.4412,36.5215,13664514,0
+DD.US,D,20180313,000000,36.8911,37.0801,36.1196,36.1305,22530200,0
+DD.US,D,20180314,000000,36.3077,36.3077,35.2544,35.3199,16395781,0
+DD.US,D,20180315,000000,35.3727,35.4667,34.746,34.751,17643229,0
+DD.US,D,20180316,000000,34.5841,35.1558,34.4951,34.7929,34598298,0
+DD.US,D,20180319,000000,34.6954,34.7407,33.6955,34.0738,25129364,0
+DD.US,D,20180320,000000,34.2345,34.3938,33.8399,33.9883,20296657,0
+DD.US,D,20180321,000000,33.9883,35.0991,33.8705,34.5208,15985660,0
+DD.US,D,20180322,000000,34.2103,34.5631,33.5334,33.5941,17431251,0
+DD.US,D,20180323,000000,33.6148,33.8131,32.2304,32.2854,25997720,0
+DD.US,D,20180326,000000,32.6306,33.0452,31.9617,33.0118,20241467,0
+DD.US,D,20180327,000000,33.1287,33.5334,32.3245,32.5806,22380621,0
+DD.US,D,20180328,000000,32.7085,33.0012,31.9089,31.9517,21640173,0
+DD.US,D,20180329,000000,32.0584,32.7794,31.9007,32.6177,23506959,0
+DD.US,D,20180402,000000,32.544,32.8264,31.369,31.7608,22850615,0
+DD.US,D,20180403,000000,31.8812,32.6585,31.4653,32.4165,23044799,0
+DD.US,D,20180404,000000,31.7451,32.6533,31.3924,32.607,20794573,0
+DD.US,D,20180405,000000,32.7715,33.5887,32.7349,33.5025,20233371,0
+DD.US,D,20180406,000000,33.184,33.2729,32.356,32.6177,22121182,0
+DD.US,D,20180409,000000,32.7715,33.0064,32.4946,32.607,24689929,0
+DD.US,D,20180410,000000,33.1993,34.0333,33.1993,33.7323,17855597,0
+DD.US,D,20180411,000000,33.3436,33.4087,33.0012,33.1396,13423634,0
+DD.US,D,20180412,000000,33.3747,34.2241,33.3277,34.0305,15713328,0
+DD.US,D,20180413,000000,34.3021,34.4791,33.7272,33.8756,11883075,0
+DD.US,D,20180416,000000,34.1431,34.4405,33.8289,34.3072,10757753,0
+DD.US,D,20180417,000000,34.5006,34.751,34.3231,34.5841,21389219,0
+DD.US,D,20180418,000000,34.6491,34.996,34.5006,34.8423,12991331,0
+DD.US,D,20180419,000000,34.6899,34.7252,33.8915,34.0615,19814724,0
+DD.US,D,20180420,000000,34.0738,34.2804,33.5887,33.8079,17040215,0
+DD.US,D,20180423,000000,33.7216,33.8188,33.5388,33.5838,10340611,0
+DD.US,D,20180424,000000,33.7953,33.8809,31.9171,32.3456,24296633,0
+DD.US,D,20180425,000000,32.4274,32.6331,31.9669,32.5806,15637453,0
+DD.US,D,20180426,000000,32.6617,33.0978,32.5518,32.7843,26192803,0
+DD.US,D,20180427,000000,32.7401,33.263,32.5908,32.9284,13659138,0
+DD.US,D,20180430,000000,33.1396,33.2254,32.3772,32.3772,14395492,0
+DD.US,D,20180501,000000,32.3616,32.4426,31.7265,32.2854,13995556,0
+DD.US,D,20180502,000000,32.1645,32.7298,32.1645,32.5054,16934242,0
+DD.US,D,20180503,000000,32.6617,33.5283,31.6271,32.4946,30224322,0
+DD.US,D,20180504,000000,32.3616,33.3904,32.1101,33.0064,15472620,0
+DD.US,D,20180507,000000,33.0219,33.4766,32.9645,33.2365,13099266,0
+DD.US,D,20180508,000000,33.0539,33.1938,32.6383,32.8805,11720012,0
+DD.US,D,20180509,000000,33.1396,33.866,33.1131,33.8055,20143008,0
+DD.US,D,20180510,000000,33.866,34.6598,33.8289,34.2749,14651002,0
+DD.US,D,20180511,000000,34.3563,34.6123,34.1532,34.2642,12601111,0
+DD.US,D,20180514,000000,34.3985,34.6831,34.3231,34.5731,12947024,0
+DD.US,D,20180515,000000,34.3356,34.5266,34.0491,34.3773,11663262,0
+DD.US,D,20180516,000000,34.346,34.8588,34.2052,34.8295,11824203,0
+DD.US,D,20180517,000000,34.7142,35.1454,34.6704,34.8939,15861731,0
+DD.US,D,20180518,000000,34.8026,34.9619,34.4897,34.5944,11743078,0
+DD.US,D,20180521,000000,34.8132,35.2138,34.8132,35.1348,15912186,0
+DD.US,D,20180522,000000,35.1454,35.179,34.4633,34.5424,11971522,0
+DD.US,D,20180523,000000,34.2399,34.3689,33.8705,34.3231,14006847,0
+DD.US,D,20180524,000000,34.1532,34.4586,33.7641,33.9828,10264110,0
+DD.US,D,20180525,000000,33.85,33.866,33.4874,33.6411,13931963,0
+DD.US,D,20180529,000000,33.3041,33.4874,32.5261,32.7349,19327739,0
+DD.US,D,20180530,000000,32.9673,33.5227,32.9622,33.3669,13950288,0
+DD.US,D,20180531,000000,33.3489,33.4242,32.9852,33.0172,23168541,0
+DD.US,D,20180601,000000,33.4087,34.272,33.2021,34.0792,17287169,0
+DD.US,D,20180604,000000,34.2471,34.7278,34.1914,34.5731,18132374,0
+DD.US,D,20180605,000000,34.6752,35.4903,34.5841,34.9648,20093033,0
+DD.US,D,20180606,000000,35.0432,36.1324,34.9502,36.072,27027192,0
+DD.US,D,20180607,000000,36.0201,36.2581,35.5061,35.7512,18082528,0
+DD.US,D,20180608,000000,35.7617,36.0566,35.2947,35.7875,12092311,0
+DD.US,D,20180611,000000,35.8086,35.9831,35.511,35.7875,13158672,0
+DD.US,D,20180612,000000,35.8709,36.0671,35.6602,35.9368,14607350,0
+DD.US,D,20180613,000000,35.9313,35.9679,35.2997,35.3156,18243262,0
+DD.US,D,20180614,000000,35.4803,35.5366,35.0432,35.2163,14491015,0
+DD.US,D,20180615,000000,34.996,35.0881,34.4845,34.8912,33590438,0
+DD.US,D,20180618,000000,34.5944,34.9983,34.4897,34.913,12744609,0
+DD.US,D,20180619,000000,34.4089,34.4089,33.4606,34.1753,20856381,0
+DD.US,D,20180620,000000,34.2471,34.2471,33.7086,33.9328,13963551,0
+DD.US,D,20180621,000000,33.8581,33.8581,33.4874,33.62,11992872,0
+DD.US,D,20180622,000000,34.0167,34.6257,34.0167,34.5056,35372194,0
+DD.US,D,20180625,000000,34.1809,34.2749,33.5127,33.9804,16805953,0
+DD.US,D,20180626,000000,34.272,34.272,33.8999,34.1508,11255222,0
+DD.US,D,20180627,000000,34.267,34.7637,33.7844,33.79,15299735,0
+DD.US,D,20180628,000000,33.8055,34.1967,33.2754,34.0689,13234017,0
+DD.US,D,20180629,000000,34.1111,34.6652,33.9386,33.9492,12938727,0
+DD.US,D,20180702,000000,33.7483,33.915,33.3532,33.8733,12383876,0
+DD.US,D,20180703,000000,34.2241,34.3614,33.5227,33.5554,6958750,0
+DD.US,D,20180705,000000,33.8448,34.1298,33.5227,34.0277,11472895,0
+DD.US,D,20180706,000000,33.991,34.1582,33.6351,33.9549,11923481,0
+DD.US,D,20180709,000000,34.1298,34.3985,34.0386,34.3773,11467795,0
+DD.US,D,20180710,000000,34.4272,35.0934,34.4272,34.9231,15638120,0
+DD.US,D,20180711,000000,34.5208,34.5373,33.8686,34.1458,13415561,0
+DD.US,D,20180712,000000,34.4089,34.4089,33.8835,34.119,9225878,0
+DD.US,D,20180713,000000,34.1002,34.4425,34.0639,34.1753,7882718,0
+DD.US,D,20180716,000000,34.2642,34.2993,33.5782,33.8448,11184403,0
+DD.US,D,20180717,000000,33.7586,34.8105,33.6351,34.5373,11980415,0
+DD.US,D,20180718,000000,34.5266,34.6101,34.2446,34.2939,10019164,0
+DD.US,D,20180719,000000,34.272,34.272,33.7533,34.0639,13813567,0
+DD.US,D,20180720,000000,33.6679,34.0333,33.3747,33.8999,12132481,0
+DD.US,D,20180723,000000,33.9301,34.0063,33.7272,33.8371,12146377,0
+DD.US,D,20180724,000000,33.9958,34.7009,33.8371,34.4633,12740697,0
+DD.US,D,20180725,000000,34.3408,34.8814,34.2642,34.7797,10821558,0
+DD.US,D,20180726,000000,34.9597,35.3052,34.6954,35.1506,18841466,0
+DD.US,D,20180727,000000,35.3052,35.4952,35.1194,35.2111,14355712,0
+DD.US,D,20180730,000000,35.166,35.5916,34.9911,35.0459,12836922,0
+DD.US,D,20180731,000000,35.2111,35.5871,35.1611,35.417,14442035,0
+DD.US,D,20180801,000000,35.2681,35.5132,34.8786,35.001,11877336,0
+DD.US,D,20180802,000000,34.0007,34.3517,33.5446,34.2183,21698300,0
+DD.US,D,20180803,000000,34.4034,34.8324,34.0872,34.4145,14675895,0
+DD.US,D,20180806,000000,34.1707,35.0934,34.1404,34.8967,11095917,0
+DD.US,D,20180807,000000,34.9855,35.3571,34.9445,35.0934,15656051,0
+DD.US,D,20180808,000000,35.1194,35.2211,34.7797,34.8452,12399321,0
+DD.US,D,20180809,000000,35.1923,35.7924,35.0934,35.5446,15736023,0
+DD.US,D,20180810,000000,35.3859,35.3886,34.8242,34.8865,13726299,0
+DD.US,D,20180813,000000,34.8561,34.9417,34.0194,34.2939,12655956,0
+DD.US,D,20180814,000000,34.4192,35.0614,34.4192,34.7956,13627074,0
+DD.US,D,20180815,000000,34.4089,34.4405,33.8371,34.2294,15893547,0
+DD.US,D,20180816,000000,34.5006,34.805,34.283,34.5472,13983136,0
+DD.US,D,20180817,000000,34.5891,35.0459,34.4531,34.913,12588308,0
+DD.US,D,20180820,000000,35.0206,35.4407,34.9808,35.2681,14165732,0
+DD.US,D,20180821,000000,35.2681,35.7617,35.1923,35.4482,16035492,0
+DD.US,D,20180822,000000,35.4534,35.5581,35.1141,35.4117,8817617,0
+DD.US,D,20180823,000000,35.3052,35.3808,34.9392,35.0775,10723430,0
+DD.US,D,20180824,000000,35.2681,35.8838,35.2263,35.6441,12053564,0
+DD.US,D,20180827,000000,35.8809,36.7101,35.8139,36.4697,20234711,0
+DD.US,D,20180828,000000,36.6323,36.8644,36.2371,36.4329,11539795,0
+DD.US,D,20180829,000000,36.4697,37.0429,36.1952,36.7937,16873293,0
+DD.US,D,20180830,000000,36.6158,36.7046,36.1409,36.3472,16671865,0
+DD.US,D,20180831,000000,36.2087,36.5188,36.1561,36.3102,15703479,0
+DD.US,D,20180904,000000,36.1141,36.3727,35.8511,36.0989,19376377,0
+DD.US,D,20180905,000000,36.0539,36.5327,35.9137,36.2712,14126785,0
+DD.US,D,20180906,000000,36.2712,36.657,36.1036,36.2863,11680989,0
+DD.US,D,20180907,000000,36.0101,36.3149,35.7359,36.2451,14613119,0
+DD.US,D,20180910,000000,36.4139,36.5295,36.2286,36.2769,16450971,0
+DD.US,D,20180911,000000,35.9882,36.527,35.8193,36.2863,14776940,0
+DD.US,D,20180912,000000,36.2396,36.2863,35.7768,35.8511,15154656,0
+DD.US,D,20180913,000000,36.0671,36.3727,35.634,35.6833,13747921,0
+DD.US,D,20180914,000000,35.8556,36.0101,35.4268,35.5087,14367073,0
+DD.US,D,20180917,000000,35.5087,36.1036,35.4196,35.634,13267020,0
+DD.US,D,20180918,000000,35.8709,36.072,35.2032,35.2239,16100124,0
+DD.US,D,20180919,000000,35.2287,35.8217,34.9855,35.5871,20230168,0
+DD.US,D,20180920,000000,35.9285,36.4303,35.9285,36.2607,16841912,0
+DD.US,D,20180921,000000,36.4922,36.5866,35.9285,36.0827,25690473,0
+DD.US,D,20180924,000000,35.9499,36.049,35.2287,35.3127,12988947,0
+DD.US,D,20180925,000000,35.3227,35.5665,35.1506,35.1818,11781042,0
+DD.US,D,20180926,000000,34.837,35.0506,34.4633,34.6335,25108212,0
+DD.US,D,20180927,000000,34.6899,34.7169,33.7739,33.8261,29507616,0
+DD.US,D,20180928,000000,33.6753,33.7062,33.1938,33.2988,25001182,0
+DD.US,D,20181001,000000,33.5363,34.0491,33.5127,33.5626,22551136,0
+DD.US,D,20181002,000000,33.6021,33.8889,33.4997,33.5626,13469163,0
+DD.US,D,20181003,000000,33.6805,33.7641,33.1884,33.3381,21581476,0
+DD.US,D,20181004,000000,33.2777,33.296,32.7794,33.142,17136999,0
+DD.US,D,20181005,000000,33.0219,33.2466,32.5626,32.7167,14825162,0
+DD.US,D,20181008,000000,32.6203,32.8676,32.4477,32.7028,19008263,0
+DD.US,D,20181009,000000,32.5054,32.5365,31.3849,31.502,29156426,0
+DD.US,D,20181010,000000,31.3398,31.4758,30.5537,30.7133,36892545,0
+DD.US,D,20181011,000000,30.601,31.1916,30.4489,30.5378,28911290,0
+DD.US,D,20181012,000000,31.2515,31.6353,30.5749,30.8909,21818014,0
+DD.US,D,20181015,000000,30.9063,31.1179,30.5076,30.5174,12274597,0
+DD.US,D,20181016,000000,30.6876,31.3717,30.5123,31.2021,16498595,0
+DD.US,D,20181017,000000,31.0188,31.0867,30.5484,30.8435,15072343,0
+DD.US,D,20181018,000000,30.6529,30.8698,30.1703,30.3324,17020612,0
+DD.US,D,20181019,000000,29.663,30.3737,29.6111,29.768,27109431,0
+DD.US,D,20181022,000000,29.9163,29.9995,28.8772,29.0306,25673854,0
+DD.US,D,20181023,000000,28.4878,28.6027,27.7986,28.3132,35013885,0
+DD.US,D,20181024,000000,28.2452,28.3319,27.2216,27.2764,37637657,0
+DD.US,D,20181025,000000,27.6445,27.7698,27.193,27.4017,24909364,0
+DD.US,D,20181026,000000,27.1271,27.3891,26.5704,26.9237,43248211,0
+DD.US,D,20181029,000000,27.3542,27.6187,26.6286,26.9603,25453654,0
+DD.US,D,20181030,000000,26.9498,27.5037,26.6908,27.2499,29635978,0
+DD.US,D,20181031,000000,27.6907,28.2659,27.5351,27.9197,30927662,0
+DD.US,D,20181101,000000,30.3055,30.8125,29.1987,30.1703,45066174,0
+DD.US,D,20181102,000000,30.382,30.6583,29.3999,29.8908,28948470,0
+DD.US,D,20181105,000000,30.0585,30.0764,29.6223,29.8411,17361580,0
+DD.US,D,20181106,000000,29.7793,30.2594,29.7156,30.0421,14380253,0
+DD.US,D,20181107,000000,30.4444,31.0035,30.1548,30.9767,23415929,0
+DD.US,D,20181108,000000,30.7555,31.3011,30.6529,30.7763,23760337,0
+DD.US,D,20181109,000000,30.8599,30.8599,29.9032,30.382,22525928,0
+DD.US,D,20181112,000000,30.4019,30.5749,29.7862,29.8755,18601337,0
+DD.US,D,20181113,000000,29.9431,30.4861,29.7416,29.7547,17638921,0
+DD.US,D,20181114,000000,30.1182,30.3577,29.5981,30.0214,19031848,0
+DD.US,D,20181115,000000,29.7519,30.7031,29.5534,30.4077,25043874,0
+DD.US,D,20181116,000000,30.2951,30.7658,30.2013,30.647,21786072,0
+DD.US,D,20181119,000000,30.5645,30.8811,29.8434,29.9266,16947160,0
+DD.US,D,20181120,000000,29.4698,29.5641,28.8772,29.1883,27943470,0
+DD.US,D,20181121,000000,29.3318,29.9163,29.207,29.4962,17517784,0
+DD.US,D,20181123,000000,29.0992,29.4646,28.9528,29.2193,7519941,0
+DD.US,D,20181126,000000,29.3951,30.0421,29.3678,29.8542,19442056,0
+DD.US,D,20181127,000000,29.5905,29.7208,29.2424,29.6058,13964218,0
+DD.US,D,20181128,000000,29.6223,29.9844,29.0842,29.6276,28705321,0
+DD.US,D,20181129,000000,29.685,30.0612,29.5851,29.8358,18876804,0
+DD.US,D,20181130,000000,29.668,30.2408,29.668,30.1548,26262210,0
+DD.US,D,20181203,000000,31.0657,31.382,30.4809,30.8352,24976977,0
+DD.US,D,20181204,000000,30.7259,30.7259,29.3652,29.4438,22774660,0
+DD.US,D,20181206,000000,28.8149,29.1472,28.0161,29.1472,28431851,0
+DD.US,D,20181207,000000,29.2666,29.8518,27.89,28.0161,33568275,0
+DD.US,D,20181210,000000,27.8534,28.1824,27.2184,28.0413,28986180,0
+DD.US,D,20181211,000000,28.6478,29.003,27.6637,27.7621,23166881,0
+DD.US,D,20181212,000000,28.2792,28.6652,28.0812,28.329,30057057,0
+DD.US,D,20181213,000000,28.4227,28.5895,27.8534,28.0312,19889717,0
+DD.US,D,20181214,000000,27.7671,28.1142,27.4017,27.5112,22720117,0
+DD.US,D,20181217,000000,27.4177,27.7906,26.6908,26.9365,29280291,0
+DD.US,D,20181218,000000,27.2446,27.7568,27.0258,27.2554,30648912,0
+DD.US,D,20181219,000000,27.3383,28.3084,27.0199,27.188,36715573,0
+DD.US,D,20181220,000000,26.8848,27.5009,26.3182,26.6055,40293992,0
+DD.US,D,20181221,000000,26.4952,27.2713,26.3389,26.3696,46713976,0
+DD.US,D,20181224,000000,26.2602,26.3859,25.5393,25.5869,16029235,0
+DD.US,D,20181226,000000,25.7589,27.2241,25.4829,27.2241,25881589,0
+DD.US,D,20181227,000000,26.6547,27.8014,26.6207,27.7958,23865106,0
+DD.US,D,20181228,000000,27.9789,28.1824,27.5165,27.6335,20429987,0
+DD.US,D,20181231,000000,27.6686,28.1461,27.4905,27.8742,20952752,0
+DD.US,D,20190102,000000,27.3599,28.6319,27.2662,28.4172,22563570,0
+DD.US,D,20190103,000000,28.2511,28.2659,27.2446,27.3708,22854266,0
+DD.US,D,20190104,000000,28.0111,28.6424,27.9212,28.5272,26611562,0
+DD.US,D,20190107,000000,28.5643,28.9314,28.2146,28.5432,21092236,0
+DD.US,D,20190108,000000,28.8854,29.2615,28.6838,28.8693,19443923,0
+DD.US,D,20190109,000000,28.972,29.2218,28.627,28.9931,14337656,0
+DD.US,D,20190110,000000,28.6636,29.052,28.4129,29.0204,19782131,0
+DD.US,D,20190111,000000,28.7946,29.0442,28.5165,28.8149,13737570,0
+DD.US,D,20190114,000000,28.4227,29.0736,28.297,28.864,17191288,0
+DD.US,D,20190115,000000,28.5844,28.9337,28.3446,28.673,12016413,0
+DD.US,D,20190116,000000,28.5586,29.1832,28.5379,28.8772,15017910,0
+DD.US,D,20190117,000000,28.8939,29.7574,28.8377,29.7313,20468036,0
+DD.US,D,20190118,000000,30.0396,30.5076,29.9457,30.2647,23140624,0
+DD.US,D,20190122,000000,30.066,30.1313,29.1276,29.3135,22615015,0
+DD.US,D,20190123,000000,29.3652,29.5063,29.0659,29.412,18512541,0
+DD.US,D,20190124,000000,29.2346,29.5741,29.1472,29.3606,17374506,0
+DD.US,D,20190125,000000,29.789,30.3902,29.768,30.1066,14809207,0
+DD.US,D,20190128,000000,29.7574,30.3606,29.6796,30.2978,31910830,0
+DD.US,D,20190129,000000,30.2272,30.6856,30.2272,30.502,16400762,0
+DD.US,D,20190130,000000,30.5279,31.3114,30.4513,30.8985,31292197,0
+DD.US,D,20190131,000000,28.3916,29.7056,27.9712,28.0461,66678318,0
+DD.US,D,20190201,000000,27.8534,28.1618,27.5065,27.8687,40353933,0
+DD.US,D,20190204,000000,27.7094,27.7094,27.3708,27.6935,30958565,0
+DD.US,D,20190205,000000,27.688,28.3502,27.6522,28.2815,27383037,0
+DD.US,D,20190206,000000,28.0082,28.3029,27.7094,27.7338,22079028,0
+DD.US,D,20190207,000000,27.5165,27.6055,26.8378,27.1981,24700566,0
+DD.US,D,20190208,000000,26.9417,27.1039,26.4952,26.9527,19983469,0
+DD.US,D,20190211,000000,27.2662,27.2662,26.9994,27.1039,22353687,0
+DD.US,D,20190212,000000,27.3811,27.8978,27.1609,27.812,22912077,0
+DD.US,D,20190213,000000,28.0461,28.0675,27.6789,27.6992,18041065,0
+DD.US,D,20190214,000000,27.5323,27.812,27.4431,27.4488,15201378,0
+DD.US,D,20190215,000000,27.7338,28.297,27.6935,28.2715,25781580,0
+DD.US,D,20190219,000000,27.9789,28.6838,27.9789,28.4542,19466697,0
+DD.US,D,20190220,000000,28.4542,29.5283,28.3916,29.3135,22427818,0
+DD.US,D,20190221,000000,29.3341,29.6166,28.6374,28.8043,21110821,0
+DD.US,D,20190222,000000,29.018,29.1523,28.4647,28.653,17192476,0
+DD.US,D,20190225,000000,28.789,29.3973,28.7105,29.2296,21159015,0
+DD.US,D,20190226,000000,29.1642,29.3293,28.977,29.1276,14473433,0
+DD.US,D,20190227,000000,29.0891,29.1276,28.5326,28.7184,20820168,0
+DD.US,D,20190228,000000,28.6701,28.6701,27.7413,27.9346,25736318,0
+DD.US,D,20190301,000000,28.2511,28.3658,27.5607,27.992,21676870,0
+DD.US,D,20190304,000000,28.1568,28.5949,27.8508,28.4697,18700891,0
+DD.US,D,20190305,000000,28.3602,28.4386,28.0943,28.1719,13422359,0
+DD.US,D,20190306,000000,28.2562,28.8693,28.2562,28.5871,17987785,0
+DD.US,D,20190307,000000,28.4129,28.6969,27.9551,28.6109,23342880,0
+DD.US,D,20190308,000000,28.4333,28.7184,28.0543,28.6969,20206116,0
+DD.US,D,20190311,000000,28.9314,29.4542,28.7975,29.1669,22588739,0
+DD.US,D,20190312,000000,29.3212,29.5641,29.1093,29.1642,23313860,0
+DD.US,D,20190313,000000,29.3735,29.5458,29.1276,29.3367,19297454,0
+DD.US,D,20190314,000000,29.2615,29.4289,28.8121,28.8799,15595636,0
+DD.US,D,20190315,000000,28.8799,29.3527,28.8533,29.0105,32704870,0
+DD.US,D,20190318,000000,29.0204,29.1937,28.6863,28.9744,19441740,0
+DD.US,D,20190319,000000,29.1359,29.5687,28.7644,28.907,37672356,0
+DD.US,D,20190320,000000,28.8174,29.0736,28.5013,28.8693,25843780,0
+DD.US,D,20190321,000000,28.6374,29.7234,28.6214,29.3471,31447685,0
+DD.US,D,20190322,000000,29.0204,29.0736,28.1353,28.297,25652965,0
+DD.US,D,20190325,000000,28.1618,28.4333,27.9442,27.9551,30394295,0
+DD.US,D,20190326,000000,28.3602,28.3758,27.6637,27.9093,26408343,0
+DD.US,D,20190327,000000,27.9395,28.0133,27.4119,27.6362,20986441,0
+DD.US,D,20190328,000000,27.5529,27.7362,27.3209,27.6686,19308772,0
+DD.US,D,20190329,000000,26.9112,27.9972,26.8949,27.9763,37739067,0
+DD.US,D,20190401,000000,28.2815,28.8174,28.0996,28.5586,60875872,0
+DD.US,D,20190402,000000,28.5068,29.0124,28.1719,28.4826,28908982,0
+DD.US,D,20190403,000000,28.7025,29.5355,28.5093,29.1542,35899279,0
+DD.US,D,20190404,000000,29.2165,29.4962,28.7025,29.4884,28156777,0
+DD.US,D,20190405,000000,29.6223,29.9375,29.3973,29.5825,22615840,0
+DD.US,D,20190408,000000,29.3816,29.8016,29.2951,29.7711,15186888,0
+DD.US,D,20190409,000000,29.6223,29.9745,29.3897,29.8331,17927034,0
+DD.US,D,20190410,000000,29.7623,30.1066,29.7313,30.0528,13723726,0
+DD.US,D,20190411,000000,29.9511,30.4622,29.7387,30.355,15277633,0
+DD.US,D,20190412,000000,30.5511,30.8489,30.2999,30.8096,17035495,0
+DD.US,D,20190415,000000,30.8096,30.8599,30.2647,30.3628,9497043,0
+DD.US,D,20190416,000000,30.2486,30.5986,30.1391,30.5589,12376319,0
+DD.US,D,20190417,000000,30.7468,30.8811,30.4732,30.5986,10659170,0
+DD.US,D,20190418,000000,30.6529,30.6693,30.1418,30.4424,9185194,0
+DD.US,D,20190422,000000,30.1778,30.2248,29.849,29.9107,8493751,0
+DD.US,D,20190423,000000,29.6767,29.9897,29.5512,29.8802,13202791,0
+DD.US,D,20190424,000000,29.9817,30.1647,29.7156,29.8884,9252619,0
+DD.US,D,20190425,000000,29.7313,29.7547,29.2396,29.35,12836819,0
+DD.US,D,20190426,000000,29.2721,29.7156,29.2165,29.66,9934743,0
+DD.US,D,20190429,000000,29.6921,29.7862,29.4496,29.6299,17376117,0
+DD.US,D,20190430,000000,29.7006,30.0448,29.5116,30.0131,18313275,0
+DD.US,D,20190501,000000,29.9671,30.1778,29.1219,29.1219,17649288,0
+DD.US,D,20190502,000000,28.9116,28.9116,26.6207,27.1637,32511868,0
+DD.US,D,20190503,000000,27.2897,27.6187,26.9311,27.3355,18913801,0
+DD.US,D,20190506,000000,26.6387,26.7647,26.169,26.3411,25552715,0
+DD.US,D,20190507,000000,26.0353,26.0516,25.1035,25.1819,30510531,0
+DD.US,D,20190508,000000,25.2287,25.3309,24.8056,24.8218,29606556,0
+DD.US,D,20190509,000000,24.4845,24.6802,24.1434,24.2809,25397014,0
+DD.US,D,20190510,000000,24.116,24.8563,23.8267,24.6646,23697573,0
+DD.US,D,20190513,000000,24.0147,24.0302,23.5832,23.6924,18688214,0
+DD.US,D,20190514,000000,23.8108,24.3509,23.7489,24.1005,18146619,0
+DD.US,D,20190515,000000,23.778,24.0455,23.5531,23.5832,19793852,0
+DD.US,D,20190516,000000,23.8108,24.1952,23.7045,24.1317,22171279,0
+DD.US,D,20190517,000000,23.8581,24.5319,23.8108,24.2645,17888216,0
+DD.US,D,20190520,000000,23.9982,24.559,23.9824,24.3122,15916547,0
+DD.US,D,20190521,000000,24.6646,25.3148,24.6409,25.0641,20393102,0
+DD.US,D,20190522,000000,24.9316,25.2915,24.8486,24.8525,17136144,0
+DD.US,D,20190523,000000,24.5002,24.5319,24.0066,24.2415,22491014,0
+DD.US,D,20190524,000000,24.5702,24.5859,24.0455,24.3509,12190308,0
+DD.US,D,20190528,000000,24.3509,24.4299,24.0455,24.1087,21619059,0
+DD.US,D,20190529,000000,23.8108,24.4763,23.6845,24.3588,18499064,0
+DD.US,D,20190530,000000,24.4299,24.6024,24.297,24.4213,18730358,0
+DD.US,D,20190531,000000,24.0147,24.0385,23.6265,23.9123,20684549,0
+DD.US,D,20190603,000000,24.3156,28.1778,24.2529,28.1778,29561778,0
+DD.US,D,20190604,000000,28.2489,28.3263,27.1673,27.4409,34387390,0
+DD.US,D,20190605,000000,27.4488,27.9521,26.8892,27.7194,18094279,0
+DD.US,D,20190606,000000,27.6923,27.6923,26.4202,26.9045,24566151,0
+DD.US,D,20190607,000000,27.2228,27.4371,26.9527,27.2674,13291210,0
+DD.US,D,20190610,000000,27.6522,27.7966,27.2708,27.3077,13047415,0
+DD.US,D,20190611,000000,27.5116,27.5595,27.2265,27.3006,13145973,0
+DD.US,D,20190612,000000,27.2188,27.3468,26.8449,27.2005,9158457,0
+DD.US,D,20190613,000000,27.2081,27.7075,27.13,27.7075,9789242,0
+DD.US,D,20190614,000000,27.6855,27.9006,27.4634,27.8007,9216333,0
+DD.US,D,20190617,000000,27.586,27.9483,27.5006,27.6785,9795334,0
+DD.US,D,20190618,000000,27.7038,27.8777,27.4563,27.4933,14502537,0
+DD.US,D,20190619,000000,27.6449,27.6601,26.8302,27.0193,12737432,0
+DD.US,D,20190620,000000,27.1595,27.8304,27.1595,27.7632,12345137,0
+DD.US,D,20190621,000000,27.8448,28.1778,27.6191,27.637,14638255,0
+DD.US,D,20190624,000000,27.586,28.0009,27.3149,27.6601,7947748,0
+DD.US,D,20190625,000000,27.5482,27.5689,27.0554,27.4488,7305598,0
+DD.US,D,20190626,000000,27.5259,27.5482,27.038,27.3408,9510997,0
+DD.US,D,20190627,000000,27.4409,27.5447,27.2674,27.3367,8048198,0
+DD.US,D,20190628,000000,27.3749,27.8196,27.3077,27.7966,14273790,0
+DD.US,D,20190701,000000,27.723,28.5221,27.723,28.0744,11089794,0
+DD.US,D,20190702,000000,28.0861,28.1298,27.5673,27.7114,9480361,0
+DD.US,D,20190703,000000,27.6963,27.6963,26.9756,27.4675,7886359,0
+DD.US,D,20190705,000000,27.0413,27.3347,26.937,27.3043,8271575,0
+DD.US,D,20190708,000000,27.186,27.2446,26.5377,26.7008,9995246,0
+DD.US,D,20190709,000000,26.445,26.5233,25.9089,25.9199,13389761,0
+DD.US,D,20190710,000000,26.1304,26.27,25.7601,25.79,11138289,0
+DD.US,D,20190711,000000,25.7601,25.8457,25.6044,25.7343,10042535,0
+DD.US,D,20190712,000000,25.8896,26.5704,25.8747,26.4824,13306954,0
+DD.US,D,20190715,000000,26.4785,26.7043,26.0305,26.6371,7013095,0
+DD.US,D,20190716,000000,26.6598,27.2975,26.5857,26.7782,11233564,0
+DD.US,D,20190717,000000,26.8636,26.8636,26.2342,26.4011,8244629,0
+DD.US,D,20190718,000000,26.282,26.553,26.1857,26.5046,6473124,0
+DD.US,D,20190719,000000,26.5561,26.7376,26.4824,26.5008,9120644,0
+DD.US,D,20190722,000000,26.5669,26.7254,26.3007,26.6489,6025461,0
+DD.US,D,20190723,000000,26.5377,27.2803,26.5046,27.1189,7180119,0
+DD.US,D,20190724,000000,26.9638,27.5376,26.9294,27.4861,7391282,0
+DD.US,D,20190725,000000,27.1825,27.4675,26.6433,27.086,8028723,0
+DD.US,D,20190726,000000,27.0302,27.2044,26.5008,27.1084,6309699,0
+DD.US,D,20190729,000000,26.9853,27.1825,26.7819,27.0632,6338536,0
+DD.US,D,20190730,000000,26.7924,27.3051,26.6211,27.2908,5849877,0
+DD.US,D,20190731,000000,27.2419,27.4387,26.5993,26.829,8995399,0
+DD.US,D,20190801,000000,27.2161,27.3494,26.41,26.6543,14322062,0
+DD.US,D,20190802,000000,26.4248,26.6006,25.3234,25.6733,11899945,0
+DD.US,D,20190805,000000,25.3461,25.4244,24.4983,24.561,12500658,0
+DD.US,D,20190806,000000,24.7253,25.7472,24.3644,25.4797,19356073,0
+DD.US,D,20190807,000000,24.9623,26.0002,24.9112,25.9401,13019525,0
+DD.US,D,20190808,000000,26.3089,26.4392,25.8848,26.3089,11775478,0
+DD.US,D,20190809,000000,26.1156,26.2676,25.6251,25.6696,7349969,0
+DD.US,D,20190812,000000,25.3273,25.6696,25.1768,25.2453,5215187,0
+DD.US,D,20190813,000000,25.4646,26.2009,25.0392,25.4607,8820308,0
+DD.US,D,20190814,000000,24.993,25.1561,24.3418,24.4572,11594546,0
+DD.US,D,20190815,000000,24.5682,24.6138,23.9704,24.2303,8442103,0
+DD.US,D,20190816,000000,24.1553,24.8255,24.1553,24.5832,7693529,0
+DD.US,D,20190819,000000,24.8434,25.1862,24.8434,25.0704,7343475,0
+DD.US,D,20190820,000000,24.9588,25.0299,24.7067,24.9481,7977402,0
+DD.US,D,20190821,000000,25.1264,25.5024,24.9445,25.1936,7225562,0
+DD.US,D,20190822,000000,25.405,25.6211,24.9445,25.1601,8318514,0
+DD.US,D,20190823,000000,24.8842,25.1862,24.3902,24.5396,12945793,0
+DD.US,D,20190826,000000,24.7293,24.9037,23.6472,23.892,15498433,0
+DD.US,D,20190827,000000,23.9994,24.3457,23.7057,23.7796,11973708,0
+DD.US,D,20190828,000000,23.6472,24.0264,23.5273,23.818,17130355,0
+DD.US,D,20190829,000000,24.1899,24.5756,24.1524,24.4533,7567104,0
+DD.US,D,20190830,000000,25.1975,25.7924,25.0299,25.2566,10428417,0
+DD.US,D,20190903,000000,24.989,25.1337,24.754,25.0783,5971557,0
+DD.US,D,20190904,000000,25.6541,25.6541,25.2718,25.4607,5935932,0
+DD.US,D,20190905,000000,25.7433,26.0638,25.6177,25.6319,9059616,0
+DD.US,D,20190906,000000,25.7585,25.8441,25.3975,25.7363,4874234,0
+DD.US,D,20190909,000000,25.7999,26.3419,25.6211,26.2157,7507585,0
+DD.US,D,20190910,000000,26.3564,26.7547,26.2641,26.5467,10879226,0
+DD.US,D,20190911,000000,26.4839,26.7218,26.2562,26.6029,7803315,0
+DD.US,D,20190912,000000,26.7701,26.8482,26.2878,26.5061,8515378,0
+DD.US,D,20190913,000000,26.6182,27.4273,26.5894,27.342,10305137,0
+DD.US,D,20190916,000000,27.1491,27.4273,26.7962,26.8218,11406806,0
+DD.US,D,20190917,000000,26.7628,26.9813,26.3871,26.4917,18784427,0
+DD.US,D,20190918,000000,26.4132,26.7732,26.2274,26.7665,6225715,0
+DD.US,D,20190919,000000,26.8852,27.0632,26.3603,26.4213,6097210,0
+DD.US,D,20190920,000000,26.3564,26.7471,26.3319,26.6211,14388861,0
+DD.US,D,20190923,000000,26.2234,26.6733,26.2128,26.3681,12532672,0
+DD.US,D,20190924,000000,26.4023,26.6392,26.1082,26.1452,9079396,0
+DD.US,D,20190925,000000,26.2314,26.4801,26.0891,26.3639,8357868,0
+DD.US,D,20190926,000000,26.3564,26.3564,25.904,26.0638,8155886,0
+DD.US,D,20190927,000000,26.0148,26.4173,25.9112,26.1194,5277815,0
+DD.US,D,20190930,000000,26.2314,26.5428,26.1377,26.5136,7555533,0
+DD.US,D,20191001,000000,26.6696,26.7138,25.2494,25.2644,9160210,0
+DD.US,D,20191002,000000,24.773,25.0897,24.4315,25.0005,12803880,0
+DD.US,D,20191003,000000,25.0556,25.3422,24.6499,25.3273,7147333,0
+DD.US,D,20191004,000000,25.3346,25.5058,25.1549,25.3386,9126895,0
+DD.US,D,20191007,000000,25.2228,25.2566,24.7964,24.7996,12406624,0
+DD.US,D,20191008,000000,24.4902,24.5243,24.1001,24.1379,14042986,0
+DD.US,D,20191009,000000,24.4353,24.4868,24.0073,24.0961,12888131,0
+DD.US,D,20191010,000000,24.1149,24.1524,23.3752,23.4759,20426139,0
+DD.US,D,20191011,000000,23.7325,24.4983,23.6578,24.2263,13416564,0
+DD.US,D,20191014,000000,24.0739,24.3051,23.9887,24.093,6057560,0
+DD.US,D,20191015,000000,24.1079,24.6499,23.9903,24.3762,7278709,0
+DD.US,D,20191016,000000,24.3644,25.2149,24.3016,24.7651,11342500,0
+DD.US,D,20191017,000000,24.8662,25.0743,24.6062,24.6254,6072143,0
+DD.US,D,20191018,000000,24.6361,24.777,24.3051,24.3644,5904467,0
+DD.US,D,20191021,000000,24.587,24.7336,24.3986,24.5169,7181899,0
+DD.US,D,20191022,000000,24.5169,24.5756,23.9994,24.4902,8279425,0
+DD.US,D,20191023,000000,24.6062,24.8287,24.3156,24.777,9720938,0
+DD.US,D,20191024,000000,24.9075,25.3346,24.0591,24.6357,11988106,0
+DD.US,D,20191025,000000,24.6575,25.1634,24.4431,24.8548,7540398,0
+DD.US,D,20191028,000000,25.0076,25.5425,25.0042,25.13,11724198,0
+DD.US,D,20191029,000000,24.8842,25.3234,24.7464,25.0377,9212379,0
+DD.US,D,20191030,000000,24.9259,24.937,24.3871,24.3871,12208238,0
+DD.US,D,20191031,000000,25.0337,25.2644,24.3016,24.506,17215950,0
+DD.US,D,20191101,000000,24.7253,25.944,24.6876,25.8921,10967920,0
+DD.US,D,20191104,000000,25.8809,26.6182,25.8809,26.5098,12912587,0
+DD.US,D,20191105,000000,26.7101,27.3242,26.5392,26.9116,14279123,0
+DD.US,D,20191106,000000,26.6912,26.9848,26.1003,26.1491,11475969,0
+DD.US,D,20191107,000000,26.4173,26.6392,26.2937,26.625,8022705,0
+DD.US,D,20191108,000000,26.5392,26.5798,26.2274,26.4462,6041152,0
+DD.US,D,20191111,000000,26.1194,26.9191,26.0446,26.8366,15754661,0
+DD.US,D,20191112,000000,26.8555,27.309,26.7732,26.9923,16045323,0
+DD.US,D,20191113,000000,26.5955,26.6793,25.9931,26.0076,9824964,0
+DD.US,D,20191114,000000,25.9854,26.1783,25.877,26.0263,7293318,0
+DD.US,D,20191115,000000,26.2128,26.3089,25.0517,25.1487,17991785,0
+DD.US,D,20191118,000000,25.0591,25.1862,24.7885,24.8548,10643955,0
+DD.US,D,20191119,000000,24.966,25.093,24.4902,24.5429,9907655,0
+DD.US,D,20191120,000000,24.5502,24.7964,24.1825,24.1859,10245042,0
+DD.US,D,20191121,000000,24.1859,24.6389,24.0338,24.4236,11870290,0
+DD.US,D,20191122,000000,24.4751,24.8957,24.3799,24.4751,9574193,0
+DD.US,D,20191125,000000,24.5756,24.7177,24.1707,24.2415,13503740,0
+DD.US,D,20191126,000000,24.2378,24.5832,24.1001,24.1936,15356205,0
+DD.US,D,20191127,000000,24.1335,24.5514,23.9875,24.5075,21246768,0
+DD.US,D,20191129,000000,24.3573,24.4404,24.0659,24.208,5534597,0
+DD.US,D,20191202,000000,24.1936,24.5514,24.1516,24.2263,12080659,0
+DD.US,D,20191203,000000,23.9795,23.9795,23.3414,23.3714,14951407,0
+DD.US,D,20191204,000000,23.6552,23.8756,23.4311,23.4467,12684674,0
+DD.US,D,20191205,000000,23.6886,23.7302,23.0206,23.1541,15612242,0
+DD.US,D,20191206,000000,23.4391,23.8867,23.4391,23.7532,17487207,0
+DD.US,D,20191209,000000,23.909,24.2343,23.801,23.8463,12714100,0
+DD.US,D,20191210,000000,23.8198,24.2194,23.7602,23.9204,10896035,0
+DD.US,D,20191211,000000,23.9432,24.1629,23.801,24.0291,9595858,0
+DD.US,D,20191212,000000,24.1037,24.749,23.9726,24.7242,11870058,0
+DD.US,D,20191213,000000,24.8025,24.9254,24.1335,24.2042,13611467,0
+DD.US,D,20191216,000000,24.7678,24.8729,24.1374,24.2381,29952629,0
+DD.US,D,20191217,000000,24.1936,24.4479,23.6369,23.9875,17947187,0
+DD.US,D,20191218,000000,24.2603,24.2603,23.7814,23.8721,12476654,0
+DD.US,D,20191219,000000,23.7934,24.0514,23.7418,23.8867,13674653,0
+DD.US,D,20191220,000000,23.9909,24.0514,23.6849,23.738,18822891,0
+DD.US,D,20191223,000000,23.7602,23.9473,23.5655,23.8756,11107470,0
+DD.US,D,20191224,000000,23.7148,23.8538,23.7072,23.8237,3286490,0
+DD.US,D,20191226,000000,23.7567,23.8463,23.6586,23.8047,4970712,0
+DD.US,D,20191227,000000,23.7751,23.9532,23.7567,23.8047,7587094,0
+DD.US,D,20191230,000000,23.7934,23.9758,23.2518,23.2669,9940651,0
+DD.US,D,20191231,000000,23.1692,23.9909,23.1578,23.9795,13760449,0
+DD.US,D,20200102,000000,24.2042,24.3387,23.7111,23.7189,14922836,0
+DD.US,D,20200103,000000,23.4391,23.5128,23.1139,23.2184,16078137,0
+DD.US,D,20200106,000000,23.1139,23.3337,23.0468,23.054,15043626,0
+DD.US,D,20200107,000000,23.1294,23.1294,22.5457,22.6995,24621897,0
+DD.US,D,20200108,000000,22.9262,23.0839,22.7325,22.972,17034264,0
+DD.US,D,20200109,000000,22.9576,23.0799,22.7364,22.7665,14918073,0
+DD.US,D,20200110,000000,22.8562,22.8726,22.2441,22.303,17678102,0
+DD.US,D,20200113,000000,22.2403,22.5684,22.1546,22.5614,21655100,0
+DD.US,D,20200114,000000,22.6173,22.7626,22.2858,22.475,18750507,0
+DD.US,D,20200115,000000,22.475,23.1907,22.419,22.8373,15390260,0
+DD.US,D,20200116,000000,22.9381,23.3487,22.8317,23.0468,23082969,0
+DD.US,D,20200117,000000,23.1025,23.1692,22.863,22.9937,19244807,0
+DD.US,D,20200121,000000,22.9419,23.1255,22.863,23.0758,18320448,0
+DD.US,D,20200122,000000,23.054,23.0851,22.5871,22.7034,14583923,0
+DD.US,D,20200123,000000,22.6955,22.7551,22.4152,22.6133,13715231,0
+DD.US,D,20200124,000000,22.6133,22.6319,22.1455,22.1831,11793958,0
+DD.US,D,20200127,000000,21.7429,21.8477,21.4288,21.4368,18027992,0
+DD.US,D,20200128,000000,21.6046,21.8175,21.5042,21.6421,13171103,0
+DD.US,D,20200129,000000,21.7246,21.997,21.5042,21.5484,12930149,0
+DD.US,D,20200130,000000,20.6333,20.6602,19.3184,19.6918,61203391,0
+DD.US,D,20200131,000000,19.4976,19.545,19.0275,19.1171,31111880,0
+DD.US,D,20200203,000000,19.2212,19.4528,18.9734,19.3526,30268640,0
+DD.US,D,20200204,000000,19.5845,19.8192,19.371,19.6848,25175173,0
+DD.US,D,20200205,000000,19.8976,20.3497,19.7067,20.2003,24833114,0
+DD.US,D,20200206,000000,20.3569,20.3569,19.8639,20.0993,20748046,0
+DD.US,D,20200207,000000,19.8976,19.9242,19.4713,19.6283,14660431,0
+DD.US,D,20200210,000000,19.5391,19.6848,19.2325,19.341,14741112,0
+DD.US,D,20200211,000000,19.4607,20.0215,19.4544,19.6811,15016299,0
+DD.US,D,20200212,000000,19.7635,20.1204,19.7523,20.0021,10366019,0
+DD.US,D,20200213,000000,19.857,20.0396,19.6959,19.8976,11356380,0
+DD.US,D,20200214,000000,19.9312,20.0361,19.6592,19.8344,15833981,0
+DD.US,D,20200218,000000,19.9538,20.1892,19.6359,19.9613,22296920,0
+DD.US,D,20200219,000000,20.0396,20.1472,19.9056,19.9835,17121895,0
+DD.US,D,20200220,000000,19.8897,20.0396,19.5211,19.6283,13310787,0
+DD.US,D,20200221,000000,19.5051,19.6553,19.4303,19.5845,10798534,0
+DD.US,D,20200224,000000,18.8999,19.0455,18.5272,18.8447,18975389,0
+DD.US,D,20200225,000000,18.8634,18.8634,17.5635,17.7314,28533183,0
+DD.US,D,20200226,000000,18.0226,18.0373,17.4211,17.6527,25583749,0
+DD.US,D,20200227,000000,17.2244,17.7318,16.9271,16.9419,23525703,0
+DD.US,D,20200228,000000,16.2094,16.4269,15.8112,16.1268,36104493,0
+DD.US,D,20200302,000000,16.1874,16.9123,15.9798,16.898,26079833,0
+DD.US,D,20200303,000000,16.8864,17.3899,16.3409,16.4046,27163651,0
+DD.US,D,20200304,000000,16.7649,16.7649,15.963,16.6004,40115336,0
+DD.US,D,20200305,000000,16.0251,16.4456,15.8897,15.9463,23397495,0
+DD.US,D,20200306,000000,15.427,15.8337,15.0013,15.2243,38764159,0
+DD.US,D,20200309,000000,13.8977,14.2583,13.1623,13.2128,43280157,0
+DD.US,D,20200310,000000,13.9124,14.3744,13.5207,14.3305,26419435,0
+DD.US,D,20200311,000000,13.7698,14.1383,13.5584,13.7807,28108503,0
+DD.US,D,20200312,000000,12.8938,13.3526,12.3788,12.5104,33085301,0
+DD.US,D,20200313,000000,13.274,13.9724,12.8482,13.946,28031255,0
+DD.US,D,20200316,000000,12.3673,13.5218,11.8897,12.8747,24661312,0
+DD.US,D,20200317,000000,13.1878,14.0181,12.5066,13.5371,23638963,0
+DD.US,D,20200318,000000,12.5738,13.0627,10.9239,12.0513,23774487,0
+DD.US,D,20200319,000000,11.9318,12.642,11.3224,11.9013,18159352,0
+DD.US,D,20200320,000000,12.2284,12.7768,11.3824,11.8299,25497975,0
+DD.US,D,20200323,000000,11.4089,11.6831,10.6497,10.6986,19419528,0
+DD.US,D,20200324,000000,11.4129,12.3524,11.2772,12.2027,27048746,0
+DD.US,D,20200325,000000,12.3107,13.3211,11.8897,12.4912,20790299,0
+DD.US,D,20200326,000000,12.6044,13.5816,12.2209,13.5145,22938534,0
+DD.US,D,20200327,000000,12.8303,13.0821,12.4575,12.7173,15953696,0
+DD.US,D,20200330,000000,12.514,12.7061,12.0643,12.6381,16967071,0
+DD.US,D,20200331,000000,13.2206,13.7698,12.7437,12.8186,22012606,0
+DD.US,D,20200401,000000,12.1757,12.6006,12.1241,12.2243,20517007,0
+DD.US,D,20200402,000000,12.2105,12.9133,11.988,12.2209,17687860,0
+DD.US,D,20200403,000000,12.214,12.583,11.8495,11.98,14251009,0
+DD.US,D,20200406,000000,12.7768,13.3936,12.5849,13.3032,19439775,0
+DD.US,D,20200407,000000,14.1154,14.5666,13.9687,14.0065,25493842,0
+DD.US,D,20200408,000000,14.19,14.7279,13.9724,14.608,18141678,0
+DD.US,D,20200409,000000,15.1116,15.6192,14.9876,15.3299,24723114,0
+DD.US,D,20200413,000000,15.1155,15.1947,14.2693,14.4051,15760618,0
+DD.US,D,20200414,000000,14.8331,15.0517,14.3417,14.4457,12772587,0
+DD.US,D,20200415,000000,13.9425,13.9617,13.3448,13.371,14556182,0
+DD.US,D,20200416,000000,13.3936,13.6528,13.0935,13.6154,14165094,0
+DD.US,D,20200417,000000,14.093,14.5705,14.0333,14.4206,18970504,0
+DD.US,D,20200420,000000,14.6154,15.2809,14.4206,14.9309,21278448,0
+DD.US,D,20200421,000000,14.4875,14.8262,14.3896,14.6871,13383971,0
+DD.US,D,20200422,000000,15.0438,15.1868,14.7775,14.9876,9918826,0
+DD.US,D,20200423,000000,15.0964,15.7801,15.0399,15.4879,13523323,0
+DD.US,D,20200424,000000,15.6756,15.8779,15.4203,15.7513,14184712,0
+DD.US,D,20200427,000000,15.8821,16.6491,15.8112,16.4731,15069872,0
+DD.US,D,20200428,000000,16.9162,17.6681,16.9162,17.4464,25546942,0
+DD.US,D,20200429,000000,18.0023,18.4677,17.8791,18.1075,22075242,0
+DD.US,D,20200430,000000,17.7017,18.0804,17.4945,17.6756,18550764,0
+DD.US,D,20200501,000000,17.2995,17.6002,16.8437,16.9419,12191945,0
+DD.US,D,20200504,000000,16.7319,16.8293,16.4012,16.8115,15422941,0
+DD.US,D,20200505,000000,17.2845,17.7318,16.6907,16.7999,21257216,0
+DD.US,D,20200506,000000,16.8402,17.134,16.4838,16.5552,14919635,0
+DD.US,D,20200507,000000,16.7129,17.0286,16.6752,16.8262,11340317,0
+DD.US,D,20200508,000000,17.0246,17.6864,16.931,17.6417,12707055,0
+DD.US,D,20200511,000000,17.3219,17.5252,16.9197,17.3672,12388416,0
+DD.US,D,20200512,000000,17.4723,17.8787,17.1604,17.1718,10472431,0
+DD.US,D,20200513,000000,16.961,17.0432,16.3073,16.5024,11760600,0
+DD.US,D,20200514,000000,16.1268,17.0246,15.7241,17.0102,20943261,0
+DD.US,D,20200515,000000,16.8262,17.2315,16.6907,17.0853,7785492,0
+DD.US,D,20200518,000000,17.7243,18.2614,17.6978,18.0815,29991975,0
+DD.US,D,20200519,000000,17.9687,18.3853,17.5848,17.9614,16393282,0
+DD.US,D,20200520,000000,18.2805,18.4838,18.2171,18.371,14410450,0
+DD.US,D,20200521,000000,18.3595,18.7468,18.1606,18.371,17004805,0
+DD.US,D,20200522,000000,18.2279,18.3555,17.9309,18.3028,7870803,0
+DD.US,D,20200526,000000,18.9274,19.2177,18.8177,18.9343,15957269,0
+DD.US,D,20200527,000000,19.1601,19.4459,18.5176,18.5931,17886307,0
+DD.US,D,20200528,000000,18.8193,19.3222,18.2448,19.0993,19223774,0
+DD.US,D,20200529,000000,18.9897,19.2314,18.6956,19.1866,17357717,0
+DD.US,D,20200601,000000,19.0393,19.3261,18.9294,19.2431,14554220,0
+DD.US,D,20200602,000000,19.27,19.9129,19.2202,19.9129,19873679,0
+DD.US,D,20200603,000000,20.1813,20.8279,20.1428,20.6426,18119907,0
+DD.US,D,20200604,000000,20.4796,20.8209,20.4536,20.7935,10422545,0
+DD.US,D,20200605,000000,21.2128,22.1868,21.1798,21.2323,29676557,0
+DD.US,D,20200608,000000,21.4141,21.6524,21.1106,21.5728,19341206,0
+DD.US,D,20200609,000000,21.1572,21.5843,20.9151,21.1533,16177771,0
+DD.US,D,20200610,000000,21.1533,21.1846,20.2775,20.302,23145218,0
+DD.US,D,20200611,000000,19.3336,19.7289,18.5835,18.9024,21696660,0
+DD.US,D,20200612,000000,19.7307,19.758,18.8309,19.292,15094369,0
+DD.US,D,20200615,000000,18.6835,19.8085,18.5359,19.6633,14916185,0
+DD.US,D,20200616,000000,20.4727,20.6426,19.7948,20.0944,14885746,0
+DD.US,D,20200617,000000,20.3585,20.3739,19.8932,19.9575,7340917,0
+DD.US,D,20200618,000000,19.7764,20.1581,19.6748,19.8858,12679166,0
+DD.US,D,20200619,000000,20.4907,20.7373,19.787,19.8932,24158401,0
+DD.US,D,20200622,000000,19.8972,20.3288,19.5067,20.0372,12669586,0
+DD.US,D,20200623,000000,20.3362,20.3888,19.8821,20.0112,14461984,0
+DD.US,D,20200624,000000,19.8702,19.9767,19.4474,19.493,13042636,0
+DD.US,D,20200625,000000,19.5725,20.132,19.2163,20.0789,11792547,0
+DD.US,D,20200626,000000,19.9877,19.9877,19.266,19.4474,20068739,0
+DD.US,D,20200629,000000,19.6633,20.0372,19.584,19.8449,9225024,0
+DD.US,D,20200630,000000,19.7078,20.2225,19.6245,20.0944,13738869,0
+DD.US,D,20200701,000000,20.0903,20.3585,19.6931,19.787,11998782,0
+DD.US,D,20200702,000000,20.0484,20.5074,20.0112,20.3171,13414179,0
+DD.US,D,20200706,000000,20.6987,20.7784,20.2868,20.654,10781083,0
+DD.US,D,20200707,000000,20.3819,20.5669,20.0903,20.2754,10380833,0
+DD.US,D,20200708,000000,20.2421,20.3362,19.5285,19.762,13030323,0
+DD.US,D,20200709,000000,19.8142,19.8411,19.1921,19.2545,14791738,0
+DD.US,D,20200710,000000,19.2882,19.8142,19.2163,19.758,9988980,0
+DD.US,D,20200713,000000,19.943,20.2421,19.7834,19.8639,13318716,0
+DD.US,D,20200714,000000,19.8216,20.3513,19.6595,20.2905,7905354,0
+DD.US,D,20200715,000000,20.6987,20.8774,20.3553,20.7487,8964222,0
+DD.US,D,20200716,000000,20.6121,20.9409,20.4946,20.7182,5888896,0
+DD.US,D,20200717,000000,20.7975,20.9828,20.6121,20.6196,7031781,0
+DD.US,D,20200720,000000,20.4497,20.578,20.0903,20.1017,7557444,0
+DD.US,D,20200721,000000,20.2111,20.5669,20.1171,20.3965,12028659,0
+DD.US,D,20200722,000000,20.2492,20.6084,20.1889,20.5851,4709927,0
+DD.US,D,20200723,000000,20.5371,20.979,20.4388,20.9331,11314234,0
+DD.US,D,20200724,000000,20.858,20.9564,20.4871,20.6313,13165991,0
+DD.US,D,20200727,000000,20.654,21.0894,20.4352,20.9331,7129436,0
+DD.US,D,20200728,000000,20.6617,20.8922,20.4115,20.431,11046966,0
+DD.US,D,20200729,000000,20.2868,21.043,20.2868,20.9981,11188741,0
+DD.US,D,20200730,000000,20.3629,20.6972,19.8344,20.4427,17315668,0
+DD.US,D,20200731,000000,20.4465,20.8991,20.1193,20.3366,12704013,0
+DD.US,D,20200803,000000,20.1651,20.2793,19.9183,19.9482,12541740,0
+DD.US,D,20200804,000000,19.9143,20.3497,19.8192,20.2145,12341061,0
+DD.US,D,20200805,000000,20.4656,21.0552,20.4465,20.8117,12999729,0
+DD.US,D,20200806,000000,20.9756,21.0036,20.6786,20.804,14966460,0
+DD.US,D,20200807,000000,20.709,21.2491,20.4622,21.2454,8400750,0
+DD.US,D,20200810,000000,21.2982,21.9779,21.2755,21.9295,10836498,0
+DD.US,D,20200811,000000,22.4277,22.7508,21.7435,21.7889,25917706,0
+DD.US,D,20200812,000000,22.4355,22.6233,22.1762,22.1876,14082595,0
+DD.US,D,20200813,000000,21.96,22.2343,21.8574,22.0632,10707754,0
+DD.US,D,20200814,000000,21.8574,22.2753,21.7547,22.1157,7007526,0
+DD.US,D,20200817,000000,22.0963,22.2304,21.8346,21.85,6362618,0
+DD.US,D,20200818,000000,21.9182,22.0246,21.65,21.6746,7854950,0
+DD.US,D,20200819,000000,21.6258,21.7547,21.3478,21.3969,10162583,0
+DD.US,D,20200820,000000,21.1502,21.4243,21.0096,21.3365,6268217,0
+DD.US,D,20200821,000000,21.2945,21.3669,20.9237,20.9677,8043837,0
+DD.US,D,20200824,000000,21.1956,21.6711,20.9352,21.6333,15400098,0
+DD.US,D,20200825,000000,21.7621,21.9295,21.3097,21.371,7781143,0
+DD.US,D,20200826,000000,21.3097,21.7435,21.1881,21.6406,6641712,0
+DD.US,D,20200827,000000,21.652,21.8535,21.3478,21.515,6594405,0
+DD.US,D,20200828,000000,21.6062,21.7735,21.4086,21.7435,5460030,0
+DD.US,D,20200831,000000,21.6103,21.637,21.1956,21.2034,7940501,0
+DD.US,D,20200901,000000,21.0707,21.777,20.884,21.7735,11915544,0
+DD.US,D,20200902,000000,21.8382,22.9489,21.7808,22.8765,17946417,0
+DD.US,D,20200903,000000,22.8156,22.9903,21.8346,22.0963,15840202,0
+DD.US,D,20200904,000000,22.3933,22.4811,22.0479,22.3592,12630170,0
+DD.US,D,20200908,000000,22.0439,22.0558,21.5154,21.6062,13167694,0
+DD.US,D,20200909,000000,21.88,22.2343,21.8004,22.0285,7662505,0
+DD.US,D,20200910,000000,22.0963,22.2753,21.8991,21.9531,10922093,0
+DD.US,D,20200911,000000,22.1157,22.464,21.9145,22.2714,7861312,0
+DD.US,D,20200914,000000,22.5077,22.85,22.382,22.5993,7883095,0
+DD.US,D,20200915,000000,22.5993,22.8003,22.5189,22.6444,6070971,0
+DD.US,D,20200916,000000,22.7207,23.1883,22.4928,22.8801,9285892,0
+DD.US,D,20200917,000000,22.561,23.1649,22.4468,23.1088,11364696,0
+DD.US,D,20200918,000000,22.865,22.9979,22.3098,22.5453,14736984,0
+DD.US,D,20200921,000000,21.8118,21.9336,21.2491,21.363,15658039,0
+DD.US,D,20200922,000000,21.3779,21.4048,21.059,21.2034,8158952,0
+DD.US,D,20200923,000000,21.1386,21.363,20.652,20.675,13746547,0
+DD.US,D,20200924,000000,20.6294,20.9256,20.3784,20.6486,9803951,0
+DD.US,D,20200925,000000,20.4622,21.0165,20.3406,20.9295,7737275,0
+DD.US,D,20200928,000000,21.283,21.785,21.2454,21.5039,9322192,0
+DD.US,D,20200929,000000,21.5342,21.5549,20.9219,20.9869,10779805,0
+DD.US,D,20200930,000000,21.119,21.4206,20.9219,21.0972,10856963,0
+DD.US,D,20201001,000000,21.2791,21.4125,20.6953,20.7358,12043121,0
+DD.US,D,20201002,000000,20.4318,21.1308,20.3516,20.8271,12746208,0
+DD.US,D,20201005,000000,21.1502,21.4847,21.0649,21.3249,14346998,0
+DD.US,D,20201006,000000,21.5533,21.8991,21.3097,21.3478,20291131,0
+DD.US,D,20201007,000000,21.4959,22.1198,21.477,21.9254,16601377,0
+DD.US,D,20201008,000000,22.1798,22.5453,22.1081,22.538,12469548,0
+DD.US,D,20201009,000000,22.6789,22.8918,22.5077,22.5532,8131702,0
+DD.US,D,20201012,000000,22.5954,22.6444,22.1688,22.2188,8396941,0
+DD.US,D,20201013,000000,22.0168,22.3404,21.8722,22.1762,9716786,0
+DD.US,D,20201014,000000,22.1583,22.5684,21.9103,22.3482,9826950,0
+DD.US,D,20201015,000000,22.052,22.6063,21.9295,22.5416,7764787,0
+DD.US,D,20201016,000000,22.6063,22.7929,22.409,22.4998,7378350,0
+DD.US,D,20201019,000000,22.5684,22.8956,22.1352,22.2228,10066622,0
+DD.US,D,20201020,000000,22.3139,22.854,22.2644,22.6181,9789868,0
+DD.US,D,20201021,000000,22.4957,22.842,22.2695,22.3061,11050400,0
+DD.US,D,20201022,000000,22.4011,22.6709,22.1508,22.6181,7829232,0
+DD.US,D,20201023,000000,22.7929,22.869,22.5307,22.747,6250928,0
+DD.US,D,20201026,000000,22.4811,22.4811,21.9942,22.2462,9319325,0
+DD.US,D,20201027,000000,22.1432,22.2072,21.7284,21.808,17725942,0
+DD.US,D,20201028,000000,21.2945,21.6258,21.154,21.261,13830761,0
+DD.US,D,20201029,000000,21.0135,22.3229,20.9999,22.0403,17064507,0
+DD.US,D,20201030,000000,21.8953,22.0963,21.363,21.6292,14103834,0
+DD.US,D,20201102,000000,22.0168,22.458,21.7317,22.3592,11904411,0
+DD.US,D,20201103,000000,22.6582,22.8726,22.4502,22.667,8210268,0
+DD.US,D,20201104,000000,22.5077,22.7207,22.0738,22.1157,9526934,0
+DD.US,D,20201105,000000,22.4428,23.194,22.3704,22.8877,12954538,0
+DD.US,D,20201106,000000,22.8918,23.0815,22.5954,22.6709,10038541,0
+DD.US,D,20201109,000000,23.5985,24.5836,23.3864,23.4471,20960283,0
+DD.US,D,20201110,000000,23.5462,23.8896,23.3251,23.4849,16482450,0
+DD.US,D,20201111,000000,23.5265,23.5909,22.7508,22.9333,10609290,0
+DD.US,D,20201112,000000,22.8082,23.2486,22.5954,22.8082,7583178,0
+DD.US,D,20201113,000000,22.9618,23.5385,22.9618,23.4354,5817929,0
+DD.US,D,20201116,000000,23.9564,24.12,23.614,24.116,10209064,0
+DD.US,D,20201117,000000,23.8502,24.1652,23.5038,24.0173,8155999,0
+DD.US,D,20201118,000000,24.1465,24.4506,23.6296,23.6335,9474928,0
+DD.US,D,20201119,000000,23.5385,23.7589,23.2912,23.5948,5958079,0
+DD.US,D,20201120,000000,23.5385,23.8615,23.4737,23.7847,7157517,0
+DD.US,D,20201123,000000,23.964,24.3366,23.9492,24.1809,10014013,0
+DD.US,D,20201124,000000,24.5645,25.2224,24.4471,25.0366,15143349,0
+DD.US,D,20201125,000000,24.9148,24.9148,24.4731,24.6748,8740639,0
+DD.US,D,20201127,000000,24.7511,24.9806,24.534,24.6555,4041737,0
+DD.US,D,20201130,000000,24.5033,24.5908,24.0751,24.2359,13767725,0
+DD.US,D,20201201,000000,24.7702,24.9199,24.194,24.2701,11793544,0
+DD.US,D,20201202,000000,24.2511,24.5601,24.1629,24.4346,15599863,0
+DD.US,D,20201203,000000,24.4307,24.8051,24.3733,24.5227,10970382,0
+DD.US,D,20201204,000000,24.698,25.2785,24.6555,25.2213,17577393,0
+DD.US,D,20201207,000000,25.0572,25.3051,24.8579,24.9964,10567816,0
+DD.US,D,20201208,000000,24.9537,25.6605,24.9124,25.5234,12843061,0
+DD.US,D,20201209,000000,25.6529,25.8824,25.428,25.8134,9677698,0
+DD.US,D,20201210,000000,25.5807,25.6342,25.3438,25.4315,8479686,0
+DD.US,D,20201211,000000,25.206,25.4162,24.9387,25.3669,8307717,0
+DD.US,D,20201214,000000,25.6605,25.68,25.1181,25.1217,14021220,0
+DD.US,D,20201215,000000,25.3589,25.9931,25.2213,25.9892,13160045,0
+DD.US,D,20201216,000000,25.9203,26.2949,25.8134,26.1233,11213138,0
+DD.US,D,20201217,000000,26.3065,26.5951,26.1607,26.5467,10886924,0
+DD.US,D,20201218,000000,27.2237,27.3075,26.7112,27.2496,45646429,0
+DD.US,D,20201221,000000,26.7376,27.101,26.4742,26.914,16731847,0
+DD.US,D,20201222,000000,26.9634,27.1542,26.7763,26.9024,16044850,0
+DD.US,D,20201223,000000,26.9024,27.1387,26.4217,26.4291,18851662,0
+DD.US,D,20201224,000000,26.5132,26.601,26.3144,26.5697,6307752,0
+DD.US,D,20201228,000000,26.715,26.7612,26.2228,26.2266,12335856,0
+DD.US,D,20201229,000000,26.2641,26.5971,26.2266,26.4781,13505597,0
+DD.US,D,20201230,000000,26.4897,26.8945,26.4627,26.8566,12258381,0
+DD.US,D,20201231,000000,26.8685,27.3334,26.7418,27.1658,25119008,0
+DD.US,D,20210104,000000,27.3841,27.6279,26.7954,26.8644,31528706,0
+DD.US,D,20210105,000000,26.7337,28.3426,26.7337,28.186,34735702,0
+DD.US,D,20210106,000000,28.442,29.8284,28.4265,29.703,55007296,0
+DD.US,D,20210107,000000,29.7867,30.9216,29.7867,30.8982,50608673,0
+DD.US,D,20210108,000000,30.7375,31.6767,30.7375,31.2458,38352585,0
+DD.US,D,20210111,000000,30.6268,32.6517,30.5815,32.0829,40525574,0
+DD.US,D,20210112,000000,31.9222,33.3398,31.8877,32.992,42938494,0
+DD.US,D,20210113,000000,32.3042,32.682,31.2345,31.8952,39838063,0
+DD.US,D,20210114,000000,31.3721,31.7955,31.1654,31.5597,36581477,0
+DD.US,D,20210115,000000,31.2958,31.5441,30.7452,31.4563,35012636,0
+DD.US,D,20210119,000000,31.7846,32.3042,31.33,32.2659,35673381,0
+DD.US,D,20210120,000000,32.438,32.6594,31.8228,32.2009,37590069,0
+DD.US,D,20210121,000000,31.7233,31.8268,30.8563,30.9363,51521783,0
+DD.US,D,20210122,000000,30.5621,31.047,30.3904,30.9784,44115067,0
+DD.US,D,20210125,000000,30.7222,31.2536,30.7222,31.0779,61792215,0
+DD.US,D,20210126,000000,31.1964,31.406,30.3904,30.4976,70021234,0
+DD.US,D,20210127,000000,29.9279,30.5239,29.3702,29.7599,101160751,0
+DD.US,D,20210128,000000,29.8896,31.1007,29.8016,30.99,101324175,0
+DD.US,D,20210129,000000,30.7609,31.1236,29.9355,30.3522,95843987,0
+DD.US,D,20210201,000000,28.3579,29.5996,27.4582,27.9414,170102530,0
+DD.US,D,20210202,000000,28.2624,29.3242,27.674,29.2062,124757103,0
+DD.US,D,20210203,000000,28.9193,29.1872,28.4382,28.6294,92498670,0
+DD.US,D,20210204,000000,28.4651,29.4929,27.9264,29.4082,49006245,0
+DD.US,D,20210205,000000,29.3973,29.4655,28.866,28.9732,49830575,0
+DD.US,D,20210208,000000,29.4353,29.5191,28.8464,28.9418,30851594,0
+DD.US,D,20210209,000000,28.6518,28.7906,27.945,28.0671,26090682,0
+DD.US,D,20210210,000000,28.4035,28.5757,26.8293,26.8644,26725696,0
+DD.US,D,20210211,000000,27.3879,27.5478,27.0934,27.1088,23488898,0
+DD.US,D,20210212,000000,27.1088,27.4405,26.9016,27.3038,11008982,0
+DD.US,D,20210216,000000,27.5283,27.6092,27.1166,27.1199,16556879,0
+DD.US,D,20210217,000000,27.1239,27.3919,26.6809,26.7376,15884838,0
+DD.US,D,20210218,000000,26.6043,26.7337,26.0235,26.2987,28880783,0
+DD.US,D,20210219,000000,26.4586,26.9481,26.3572,26.6614,22174361,0
+DD.US,D,20210222,000000,26.5205,27.0319,26.406,26.5132,15153074,0
+DD.US,D,20210223,000000,26.4404,26.6692,25.6529,26.2415,17661682,0
+DD.US,D,20210224,000000,26.3371,27.4563,26.3027,27.3841,17804498,0
+DD.US,D,20210225,000000,27.5283,27.5595,26.5697,26.6462,11929124,0
+DD.US,D,20210226,000000,26.8115,27.2523,26.351,26.9803,18465304,0
+DD.US,D,20210301,000000,27.3293,28.3673,27.2836,28.2121,17911300,0
+DD.US,D,20210302,000000,28.3267,28.5631,27.9813,28.0009,18152116,0
+DD.US,D,20210303,000000,28.2004,29.1093,28.062,28.6144,15490686,0
+DD.US,D,20210304,000000,28.63,28.8104,27.2411,27.8777,11579291,0
+DD.US,D,20210305,000000,28.3156,28.4878,27.3363,28.4035,12356150,0
+DD.US,D,20210308,000000,28.5952,29.3512,28.5147,28.852,12138837,0
+DD.US,D,20210309,000000,28.9794,29.6047,28.6412,29.0208,9684242,0
+DD.US,D,20210310,000000,29.275,29.6353,29.1574,29.4239,9164270,0
+DD.US,D,20210311,000000,29.6775,29.9343,29.401,29.5009,8566876,0
+DD.US,D,20210312,000000,29.4587,29.8309,29.3897,29.5659,7297392,0
+DD.US,D,20210315,000000,29.5621,29.7347,29.1244,29.432,7036154,0
+DD.US,D,20210316,000000,29.6008,29.6353,29.2358,29.4239,11612854,0
+DD.US,D,20210317,000000,29.3747,30.1341,29.363,30.0726,10198819,0
+DD.US,D,20210318,000000,30.0421,30.5656,30.0284,30.0688,11578108,0
+DD.US,D,20210319,000000,30.0341,30.0616,29.275,29.5817,13490411,0
+DD.US,D,20210322,000000,29.5434,29.9423,29.2404,29.7582,8359653,0
+DD.US,D,20210323,000000,29.428,29.5395,28.8066,28.899,9940261,0
+DD.US,D,20210324,000000,29.2396,29.7926,29.2396,29.4201,13053290,0
+DD.US,D,20210325,000000,29.363,29.7006,28.9481,29.6119,9038543,0
+DD.US,D,20210326,000000,29.9266,30.1535,29.6313,30.1066,7452533,0
+DD.US,D,20210329,000000,30.0726,30.2534,29.8806,29.9655,5887024,0
+DD.US,D,20210330,000000,29.9618,30.2463,29.8884,30.0496,5726419,0
+DD.US,D,20210331,000000,30.0186,30.1146,29.5583,29.6504,6577726,0
+DD.US,D,20210401,000000,29.8,29.992,29.4626,29.9765,5899371,0
+DD.US,D,20210405,000000,30.3375,30.4411,29.6852,29.7846,9295387,0
+DD.US,D,20210406,000000,29.7846,30.0688,29.3957,29.5621,6230268,0
+DD.US,D,20210407,000000,29.3706,29.432,28.8408,29.0065,5717381,0
+DD.US,D,20210408,000000,28.987,29.0176,28.6453,28.9138,6463974,0
+DD.US,D,20210409,000000,29.0176,29.1169,28.7913,29.1065,7589064,0
+DD.US,D,20210412,000000,29.3016,29.4049,28.9949,29.2358,6657534,0
+DD.US,D,20210413,000000,29.1399,29.361,28.8026,29.2321,5777603,0
+DD.US,D,20210414,000000,29.1788,29.6158,29.1634,29.3781,4589163,0
+DD.US,D,20210415,000000,29.5777,29.6621,29.2476,29.5817,4346843,0
+DD.US,D,20210416,000000,29.8657,30.0789,29.432,29.5508,6264779,0
+DD.US,D,20210419,000000,29.6393,29.7543,29.1788,29.5318,4736781,0
+DD.US,D,20210420,000000,29.428,29.4313,28.5875,28.8258,4806782,0
+DD.US,D,20210421,000000,28.9366,29.7734,28.8408,29.7313,5563802,0
+DD.US,D,20210422,000000,29.7887,29.8771,28.9755,28.987,7749255,0
+DD.US,D,20210423,000000,29.2629,29.6734,28.9774,29.4703,5403409,0
+DD.US,D,20210426,000000,29.5355,29.9266,29.4531,29.5159,4876314,0
+DD.US,D,20210427,000000,29.3552,29.6139,29.2058,29.5737,5032941,0
+DD.US,D,20210428,000000,29.6966,29.7347,29.4163,29.5621,8109407,0
+DD.US,D,20210429,000000,29.8268,30.0341,29.5855,29.8961,7190083,0
+DD.US,D,20210430,000000,29.8502,30.0768,29.4897,29.5855,6962549,0
+DD.US,D,20210503,000000,29.8923,30.3238,29.8268,30.0341,9145923,0
+DD.US,D,20210504,000000,29.643,30.5638,29.1203,30.5024,12667166,0
+DD.US,D,20210505,000000,30.679,31.2926,30.679,31.047,6333799,0
+DD.US,D,20210506,000000,31.066,31.2696,30.5064,31.2313,7723583,0
+DD.US,D,20210507,000000,31.0935,31.8873,30.9414,31.7873,7370681,0
+DD.US,D,20210510,000000,32.0333,32.1443,31.3273,31.3387,10941172,0
+DD.US,D,20210511,000000,31.3775,31.9218,31.2392,31.7802,12463433,0
+DD.US,D,20210512,000000,31.6809,31.7613,30.7866,30.8133,6910409,0
+DD.US,D,20210513,000000,30.9434,31.9003,30.9434,31.3155,11131260,0
+DD.US,D,20210514,000000,31.5462,32.1022,31.4075,31.9374,7827724,0
+DD.US,D,20210517,000000,32.0833,32.8297,32.0372,32.7279,11968374,0
+DD.US,D,20210518,000000,32.8808,33.0843,32.6242,32.6548,13385796,0
+DD.US,D,20210519,000000,32.2711,32.5704,32.0483,32.3209,8157335,0
+DD.US,D,20210520,000000,32.3018,32.5551,32.0412,32.2599,8739752,0
+DD.US,D,20210521,000000,32.4819,32.8503,32.252,32.275,6610814,0
+DD.US,D,20210524,000000,32.4321,32.8467,32.2633,32.7123,6264613,0
+DD.US,D,20210525,000000,32.7162,32.9733,31.9433,31.9987,8203186,0
+DD.US,D,20210526,000000,31.6809,32.106,31.5381,32.0563,7671448,0
+DD.US,D,20210527,000000,32.3834,32.7568,32.2949,32.6222,16245282,0
+DD.US,D,20210528,000000,32.6147,32.7685,32.3643,32.5725,5839510,0
+DD.US,D,20210601,000000,32.9268,33.0691,32.5568,32.8955,5755880,0
+DD.US,D,20210602,000000,32.9415,32.9453,32.4684,32.5871,4621579,0
+DD.US,D,20210603,000000,32.4799,32.9591,32.3257,32.8724,6449405,0
+DD.US,D,20210604,000000,33.034,33.2228,32.6378,32.9494,4397119,0
+DD.US,D,20210607,000000,33.115,33.1634,32.5143,32.7186,4493964,0
+DD.US,D,20210608,000000,32.5261,32.8569,32.1985,32.6723,6179693,0
+DD.US,D,20210609,000000,32.5489,32.6801,32.2949,32.4103,3877136,0
+DD.US,D,20210610,000000,32.6875,32.7493,31.8754,31.8869,5257886,0
+DD.US,D,20210611,000000,32.0946,32.4221,31.6716,31.7791,8318049,0
+DD.US,D,20210614,000000,31.7288,31.8754,31.1822,31.4016,7012957,0
+DD.US,D,20210615,000000,31.5322,31.6716,31.2532,31.4053,6230960,0
+DD.US,D,20210616,000000,31.332,31.3398,30.6622,30.8783,5556301,0
+DD.US,D,20210617,000000,30.8823,30.901,29.4881,29.9499,12609494,0
+DD.US,D,20210618,000000,29.5108,29.711,29.3258,29.4301,16389285,0
+DD.US,D,20210621,000000,29.5917,30.0828,29.5458,29.773,5665498,0
+DD.US,D,20210622,000000,29.8654,29.9001,29.4992,29.5883,5483109,0
+DD.US,D,20210623,000000,29.6492,29.7535,29.3376,29.3531,5625225,0
+DD.US,D,20210624,000000,29.5724,29.7609,29.3648,29.4183,9218305,0
+DD.US,D,20210625,000000,29.5883,30.0864,29.3918,29.4727,8987509,0
+DD.US,D,20210628,000000,29.4922,29.713,29.0915,29.6958,5434502,0
+DD.US,D,20210629,000000,29.9075,30.1035,29.5955,29.6998,5622904,0
+DD.US,D,20210630,000000,29.6492,29.8734,29.6035,29.8073,4831944,0
+DD.US,D,20210701,000000,30.0464,30.339,29.8845,30.2653,5934773,0
+DD.US,D,20210702,000000,30.2692,30.408,29.9737,30.339,5277210,0
+DD.US,D,20210706,000000,30.1269,30.2232,29.422,29.6808,8177239,0
+DD.US,D,20210707,000000,29.5146,29.9423,29.3922,29.9383,4894535,0
+DD.US,D,20210708,000000,29.461,29.8037,29.2011,29.5032,8889601,0
+DD.US,D,20210709,000000,29.9809,30.3618,29.7882,30.2194,5905281,0
+DD.US,D,20210712,000000,29.9655,30.6856,29.7996,30.5815,6956605,0
+DD.US,D,20210713,000000,30.6897,30.7578,30.2653,30.4501,4781328,0
+DD.US,D,20210714,000000,30.6391,30.9971,30.4198,30.6163,7301070,0
+DD.US,D,20210715,000000,30.4428,30.6701,30.3039,30.6314,6522756,0
+DD.US,D,20210716,000000,30.6506,30.6778,29.1142,29.3453,9269532,0
+DD.US,D,20210719,000000,28.6136,28.6831,27.8592,28.0362,15662574,0
+DD.US,D,20210720,000000,28.0207,28.635,27.9399,28.3829,12438171,0
+DD.US,D,20210721,000000,28.6403,29.1992,28.6175,28.8293,9338892,0
+DD.US,D,20210722,000000,28.8717,28.8795,28.322,28.664,4312242,0
+DD.US,D,20210723,000000,28.8483,28.899,28.3829,28.579,4795603,0
+DD.US,D,20210726,000000,28.6294,28.8217,28.4904,28.7447,5403229,0
+DD.US,D,20210727,000000,28.4097,28.7333,28.0476,28.4943,6118818,0
+DD.US,D,20210728,000000,28.4982,28.8006,28.144,28.5907,9286447,0
+DD.US,D,20210729,000000,28.9041,29.2401,28.7396,29.031,10493654,0
+DD.US,D,20210730,000000,28.8381,29.2245,28.7298,29.016,6093814,0
+DD.US,D,20210802,000000,29.1512,29.4025,28.7644,28.8611,6835090,0
+DD.US,D,20210803,000000,28.8807,29.1708,28.0341,28.7608,10575335,0
+DD.US,D,20210804,000000,28.7838,29.1122,28.5715,28.7105,6853915,0
+DD.US,D,20210805,000000,29.0085,29.3598,28.6527,28.6911,8962698,0
+DD.US,D,20210806,000000,28.9041,29.5262,28.8729,29.4101,5727814,0
+DD.US,D,20210809,000000,29.4877,29.6074,29.1904,29.2054,5633821,0
+DD.US,D,20210810,000000,29.1785,29.9399,29.1476,29.8587,5335732,0
+DD.US,D,20210811,000000,29.9749,30.3071,29.6812,30.2724,5698601,0
+DD.US,D,20210812,000000,30.2065,30.2684,29.7974,30.1567,4121860,0
+DD.US,D,20210813,000000,30.0867,30.1991,29.685,29.8008,4242777,0
+DD.US,D,20210816,000000,29.5418,29.7044,29.2284,29.6617,4427708,0
+DD.US,D,20210817,000000,29.3831,29.5146,28.6449,29.1089,5268021,0
+DD.US,D,20210818,000000,28.989,29.1589,28.5362,28.5752,5240182,0
+DD.US,D,20210819,000000,28.2269,28.5095,28.0531,28.1926,4933962,0
+DD.US,D,20210820,000000,28.1228,28.4011,28.0473,28.1654,5038587,0
+DD.US,D,20210823,000000,28.3859,28.6488,28.2815,28.5016,3938130,0
+DD.US,D,20210824,000000,28.6679,28.989,28.6254,28.9001,5446914,0
+DD.US,D,20210825,000000,28.9001,29.1629,28.8113,29.0085,4817953,0
+DD.US,D,20210826,000000,28.931,28.9422,28.6331,28.7259,5135302,0
+DD.US,D,20210827,000000,28.9001,29.2015,28.7878,29.0545,4890604,0
+DD.US,D,20210830,000000,29.124,29.1904,28.5519,28.5752,4627430,0
+DD.US,D,20210831,000000,28.5482,28.6835,28.3431,28.6175,7625803,0
+DD.US,D,20210901,000000,28.6175,28.6603,28.2659,28.3937,4897369,0
+DD.US,D,20210902,000000,28.4129,28.8342,28.4011,28.5752,3895696,0
+DD.US,D,20210903,000000,28.583,28.5867,27.7536,27.8675,8232149,0
+DD.US,D,20210907,000000,27.6743,27.7788,27.4578,27.6125,5926874,0
+DD.US,D,20210908,000000,27.5427,27.5427,27.1179,27.3034,4368104,0
+DD.US,D,20210909,000000,27.2336,27.4695,27.16,27.1794,4337596,0
+DD.US,D,20210910,000000,27.4419,27.598,27.2106,27.2526,6876449,0
+DD.US,D,20210913,000000,27.5972,27.5972,27.0711,27.323,7546944,0
+DD.US,D,20210914,000000,27.3883,27.4001,26.383,26.4718,7245620,0
+DD.US,D,20210915,000000,26.5879,27.1312,26.5879,27.067,6379738,0
+DD.US,D,20210916,000000,27.1216,27.5779,26.9821,27.3111,6643574,0
+DD.US,D,20210917,000000,27.2954,27.5272,26.4562,26.6416,14770701,0
+DD.US,D,20210920,000000,25.9229,26.3058,25.6597,26.2632,10832655,0
+DD.US,D,20210921,000000,26.4221,26.4221,25.9076,26.0388,6714329,0
+DD.US,D,20210922,000000,26.4181,26.6769,26.3731,26.3945,5127655,0
+DD.US,D,20210923,000000,26.5998,26.9821,26.5998,26.6379,10368643,0
+DD.US,D,20210924,000000,26.468,26.5998,26.2941,26.3871,5411481,0
+DD.US,D,20210927,000000,26.5802,27.2565,26.5802,27.1059,6133040,0
+DD.US,D,20210928,000000,27.1637,27.497,26.6379,26.6963,7031880,0
+DD.US,D,20210929,000000,26.7154,26.9552,26.5959,26.7346,6505675,0
+DD.US,D,20210930,000000,26.8859,26.9515,26.2785,26.2863,12049418,0
+DD.US,D,20211001,000000,26.4104,26.8892,26.1896,26.7272,5359116,0
+DD.US,D,20211004,000000,27.6474,27.6649,26.9417,27.1333,10196345,0
+DD.US,D,20211005,000000,27.1794,27.6125,27.0286,27.4383,8595402,0
+DD.US,D,20211006,000000,27.1179,27.3766,26.5919,26.9861,7984858,0
+DD.US,D,20211007,000000,27.3494,27.6088,27.1677,27.2721,6585249,0
+DD.US,D,20211008,000000,27.2565,27.4306,27.1179,27.2258,4987453,0
+DD.US,D,20211011,000000,27.3651,27.6548,26.9473,26.9708,8482787,0
+DD.US,D,20211012,000000,26.9821,27.1333,26.5569,26.762,4866659,0
+DD.US,D,20211013,000000,26.9821,27.195,26.5069,26.932,4593224,0
+DD.US,D,20211014,000000,27.2336,27.8289,27.0636,27.7245,6086676,0
+DD.US,D,20211015,000000,27.9701,28.1808,27.8269,27.864,4253082,0
+DD.US,D,20211018,000000,27.7054,28.0379,27.4346,27.7788,8929729,0
+DD.US,D,20211019,000000,27.9602,28.0013,27.6743,27.9296,4459532,0
+DD.US,D,20211020,000000,27.9372,28.3352,27.8522,28.3235,6566491,0
+DD.US,D,20211021,000000,28.3371,28.3371,27.721,27.9296,3774363,0
+DD.US,D,20211022,000000,27.972,28.1576,27.8445,27.8791,3124430,0
+DD.US,D,20211025,000000,28.0379,28.1266,27.7167,27.8096,4647218,0
+DD.US,D,20211026,000000,27.8367,28.0881,27.7458,27.8096,2720907,0
+DD.US,D,20211027,000000,27.6825,27.7902,26.7234,26.7346,5879888,0
+DD.US,D,20211028,000000,26.7775,27.11,26.7307,26.9708,5218026,0
+DD.US,D,20211029,000000,26.9435,27.0286,26.6535,26.9087,8792101,0
+DD.US,D,20211101,000000,27.0211,27.775,26.932,27.5388,7321089,0
+DD.US,D,20211102,000000,28.0531,30.23,27.972,29.9594,25813904,0
+DD.US,D,20211103,000000,30.6825,31.5365,30.4812,30.9878,22982617,0
+DD.US,D,20211104,000000,31.0107,31.0107,30.4194,30.7402,9886315,0
+DD.US,D,20211105,000000,30.7754,31.2895,30.6865,31.0842,8095720,0
+DD.US,D,20211108,000000,31.3627,31.502,30.5625,30.744,10016739,0
+DD.US,D,20211109,000000,30.6358,31.4205,30.5084,31.3241,9926030,0
+DD.US,D,20211110,000000,31.3086,31.4979,30.8909,30.918,6485582,0
+DD.US,D,20211111,000000,30.9915,31.3394,30.8779,31.3086,7008034,0
+DD.US,D,20211112,000000,31.3163,31.4132,31.0517,31.2079,6753958,0
+DD.US,D,20211115,000000,31.1888,31.2197,30.3305,30.454,6374741,0
+DD.US,D,20211116,000000,30.4617,30.671,29.8744,29.998,14170845,0
+DD.US,D,20211117,000000,29.8393,30.8057,29.8393,30.6553,8215865,0
+DD.US,D,20211118,000000,30.7714,30.9295,30.4462,30.744,7492960,0
+DD.US,D,20211119,000000,30.6746,31.344,30.5703,30.9376,8922515,0
+DD.US,D,20211122,000000,30.9295,31.266,30.601,30.628,4854164,0
+DD.US,D,20211123,000000,30.6514,30.8643,30.5896,30.7402,4356276,0
+DD.US,D,20211124,000000,30.5703,30.7089,30.4194,30.427,3362355,0
+DD.US,D,20211126,000000,29.6345,29.9204,29.302,29.7543,5508220,0
+DD.US,D,20211129,000000,30.0103,30.189,29.4869,29.902,7437878,0
+DD.US,D,20211130,000000,29.4594,29.5913,28.3415,28.7065,15987618,0
+DD.US,D,20211201,000000,29.1451,29.9134,28.6403,28.6403,7560570,0
+DD.US,D,20211202,000000,28.7917,29.5758,28.7453,29.2186,5862493,0
+DD.US,D,20211203,000000,29.2578,29.7465,29.0451,29.2963,9729871,0
+DD.US,D,20211206,000000,29.7347,29.9717,29.1138,29.6492,9075710,0
+DD.US,D,20211207,000000,29.8845,30.3557,29.7313,30.0958,6171733,0
+DD.US,D,20211208,000000,30.2045,30.5773,29.902,30.3752,9183814,0
+DD.US,D,20211209,000000,30.0612,30.8841,29.9757,30.523,11910922,0
+DD.US,D,20211210,000000,30.8528,31.1519,30.682,31.066,7546814,0
+DD.US,D,20211213,000000,30.9266,31.0042,30.1269,30.1309,8192304,0
+DD.US,D,20211214,000000,29.9797,30.6044,29.902,30.1349,6238964,0
+DD.US,D,20211215,000000,30.0918,30.4841,29.8553,30.4065,5137962,0
+DD.US,D,20211216,000000,30.6235,31.1244,30.4489,30.5499,7768081,0
+DD.US,D,20211217,000000,30.4452,30.4452,29.6227,29.6962,12753200,0
+DD.US,D,20211220,000000,29.4049,29.4049,28.7259,29.1916,6120021,0
+DD.US,D,20211221,000000,29.5176,29.8904,29.5176,29.6884,5075831,0
+DD.US,D,20211222,000000,29.634,29.9059,29.4926,29.8864,3721333,0
+DD.US,D,20211223,000000,30.0688,30.6626,29.8864,30.4841,6329110,0
+DD.US,D,20211227,000000,30.5076,30.9963,30.4432,30.9767,4991657,0
+DD.US,D,20211228,000000,30.8841,31.3806,30.8645,31.2256,5424489,0
+DD.US,D,20211229,000000,31.167,31.509,31.167,31.2799,2901295,0
+DD.US,D,20211230,000000,31.3965,31.5905,31.07,31.1011,3429919,0
+DD.US,D,20211231,000000,31.0392,31.4719,30.9692,31.3534,4143751,0
+DD.US,D,20220103,000000,31.4544,31.9242,31.268,31.307,6236052,0
+DD.US,D,20220104,000000,31.466,32.1706,31.412,32.0368,6963874,0
+DD.US,D,20220105,000000,32.0559,32.4908,31.7221,31.7455,6045537,0
+DD.US,D,20220106,000000,32.1222,32.2036,31.5318,31.8231,4294573,0
+DD.US,D,20220107,000000,31.986,32.4597,31.8192,32.289,7951055,0
+DD.US,D,20220110,000000,31.9007,32.394,31.4894,31.8153,5846713,0
+DD.US,D,20220111,000000,31.8505,32.25,31.633,32.2268,5105758,0
+DD.US,D,20220112,000000,32.2774,32.5509,32.0869,32.4946,5507738,0
+DD.US,D,20220113,000000,32.5256,32.976,32.4866,32.607,4890450,0
+DD.US,D,20220114,000000,32.1764,33.0535,31.9399,32.9797,6555220,0
+DD.US,D,20220118,000000,32.7818,32.7818,32.3119,32.5139,11159848,0
+DD.US,D,20220119,000000,32.5685,32.5685,31.6252,31.6638,8686252,0
+DD.US,D,20220120,000000,31.7378,31.765,30.6706,30.7323,9473035,0
+DD.US,D,20220121,000000,30.4416,30.6235,29.8553,30.0688,7905385,0
+DD.US,D,20220124,000000,29.51,30.0651,28.7958,29.9446,9810479,0
+DD.US,D,20220125,000000,29.4981,30.0726,28.8772,29.82,6773365,0
+DD.US,D,20220126,000000,29.9757,30.3999,29.4205,29.7854,6142672,0
+DD.US,D,20220127,000000,30.2436,30.5577,29.3274,29.6884,6070188,0
+DD.US,D,20220128,000000,29.5411,29.5679,28.7958,29.5255,5670936,0
+DD.US,D,20220131,000000,29.2499,29.7387,28.9489,29.7313,11534859,0
+DD.US,D,20220201,000000,29.8396,30.3557,29.6572,30.2318,7691110,0
+DD.US,D,20220202,000000,30.294,30.8061,30.0027,30.7207,6783069,0
+DD.US,D,20220203,000000,30.4607,30.6936,30.1425,30.1658,5915051,0
+DD.US,D,20220204,000000,29.8824,30.1503,29.4634,29.5216,8378859,0
+DD.US,D,20220207,000000,29.51,29.6884,29.211,29.2538,9230298,0
+DD.US,D,20220208,000000,30.2436,31.2313,29.8321,31.1011,12633744,0
+DD.US,D,20220209,000000,31.3188,31.8347,31.2373,31.6291,7443742,0
+DD.US,D,20220210,000000,31.3806,32.0329,31.0759,31.1788,8510963,0
+DD.US,D,20220211,000000,31.2565,31.6484,30.6354,30.7714,9926102,0
+DD.US,D,20220214,000000,30.6782,31.1324,30.6125,30.787,5069326,0
+DD.US,D,20220215,000000,30.9886,31.7183,30.9538,31.6989,4648334,0
+DD.US,D,20220216,000000,31.5977,32.0289,31.5162,31.8733,6817757,0
+DD.US,D,20220217,000000,31.4388,31.5672,30.7596,30.9463,4641092,0
+DD.US,D,20220218,000000,32.2424,32.6344,30.4396,30.5733,14141469,0
+DD.US,D,20220222,000000,30.3714,30.6201,29.8713,30.2592,9860684,0
+DD.US,D,20220223,000000,30.4489,30.4529,29.0093,29.1294,12299167,0
+DD.US,D,20220224,000000,28.3144,29.506,27.9883,29.3314,13015033,0
+DD.US,D,20220225,000000,29.5924,30.6567,29.5809,30.4346,8043029,0
+DD.US,D,20220228,000000,29.92,30.4774,29.7834,30.1616,10893376,0
+DD.US,D,20220301,000000,30.2045,30.2592,29.1053,29.4794,13519116,0
+DD.US,D,20220302,000000,29.7213,30.3684,29.382,30.0564,9633804,0
+DD.US,D,20220303,000000,30.2708,30.4988,29.6434,29.9745,5470065,0
+DD.US,D,20220304,000000,29.4443,29.4484,28.7855,29,9284438,0
+DD.US,D,20220307,000000,28.7113,28.8011,26.9027,26.9259,13900783,0
+DD.US,D,20220308,000000,27.008,27.6023,26.3334,26.8246,10688983,0
+DD.US,D,20220309,000000,27.6825,28.7775,27.5029,28.2593,10044546,0
+DD.US,D,20220310,000000,27.7329,28.3099,27.6669,28.0996,7402146,0
+DD.US,D,20220311,000000,28.3022,28.7816,28.1695,28.2593,9543231,0
+DD.US,D,20220314,000000,28.5205,28.6374,27.85,27.967,7730786,0
+DD.US,D,20220315,000000,28.1071,28.3646,27.4582,28.0176,6585845,0
+DD.US,D,20220316,000000,28.3821,29.3838,28.3626,28.9414,7450730,0
+DD.US,D,20220317,000000,28.466,29.5534,28.466,29.5534,7854381,0
+DD.US,D,20220318,000000,29.4989,29.9436,29.1169,29.9044,13771359,0
+DD.US,D,20220321,000000,30.0174,30.2125,29.5769,29.92,6561927,0
+DD.US,D,20220322,000000,30.1929,30.3526,29.8459,30.0292,5830921,0
+DD.US,D,20220323,000000,29.8498,29.9044,29.3548,29.6043,5451903,0
+DD.US,D,20220324,000000,29.7251,29.8029,29.4484,29.7445,5127930,0
+DD.US,D,20220325,000000,29.8498,30.0759,29.6568,30.0524,3205746,0
+DD.US,D,20220328,000000,29.8069,29.8614,29.3314,29.7603,4764041,0
+DD.US,D,20220329,000000,30.228,30.7892,30.2006,30.4073,5354283,0
+DD.US,D,20220330,000000,30.3213,30.4131,29.7251,29.838,5125295,0
+DD.US,D,20220331,000000,29.5614,29.7114,28.6726,28.6842,7675150,0
+DD.US,D,20220401,000000,28.8946,29.2143,28.4328,29.1402,7049013,0
+DD.US,D,20220404,000000,29.074,29.3666,28.8557,29.191,6909757,0
+DD.US,D,20220405,000000,28.9881,29.2591,28.3919,28.4582,5823156,0
+DD.US,D,20220406,000000,28.0801,28.119,26.9104,27.3586,11525037,0
+DD.US,D,20220407,000000,27.2962,27.3547,26.3102,27.1754,9379250,0
+DD.US,D,20220408,000000,27.3823,27.4601,26.7584,26.8362,7985422,0
+DD.US,D,20220411,000000,26.7039,27.3351,26.5127,26.6959,6274438,0
+DD.US,D,20220412,000000,26.7624,27.2184,26.5285,26.6883,5709322,0
+DD.US,D,20220413,000000,26.6765,26.9184,26.5869,26.887,4787526,0
+DD.US,D,20220414,000000,26.8908,27.1989,26.7039,26.7819,6921860,0
+DD.US,D,20220418,000000,26.6726,26.9982,26.5595,26.743,5109078,0
+DD.US,D,20220419,000000,26.6845,27.234,26.661,27.0038,4512285,0
+DD.US,D,20220420,000000,27.2225,27.8577,27.201,27.5068,5187760,0
+DD.US,D,20220421,000000,27.9961,28.0526,27.0939,27.16,4199474,0
+DD.US,D,20220422,000000,26.8908,27.008,26.2086,26.2322,6364650,0
+DD.US,D,20220425,000000,26.0567,26.5011,25.5577,26.431,8005775,0
+DD.US,D,20220426,000000,26.3023,26.5948,25.7877,25.7955,5409701,0
+DD.US,D,20220427,000000,25.9008,26.2147,25.6044,25.8034,8160845,0
+DD.US,D,20220428,000000,26.045,26.3453,25.4993,26.3453,7141682,0
+DD.US,D,20220429,000000,26.236,26.6433,25.5929,25.702,6682213,0
+DD.US,D,20220502,000000,25.6044,25.8104,25.0858,25.6903,9760475,0
+DD.US,D,20220503,000000,25.8266,26.3334,25.3159,25.8774,8913385,0
+DD.US,D,20220504,000000,26.2047,26.8754,25.554,26.8131,6770894,0
+DD.US,D,20220505,000000,26.4037,26.5635,25.5071,25.7839,8395846,0
+DD.US,D,20220506,000000,25.7136,25.9084,25.2594,25.5032,9004580,0
+DD.US,D,20220509,000000,24.9417,25.5811,24.9339,25.0783,9191994,0
+DD.US,D,20220510,000000,25.3864,25.5967,24.2519,24.6844,9589466,0
+DD.US,D,20220511,000000,24.6064,25.5147,24.5752,24.7078,6930781,0
+DD.US,D,20220512,000000,24.6494,24.9612,24.2088,24.6571,6919531,0
+DD.US,D,20220513,000000,24.9457,25.4135,24.8327,25.0042,7020652,0
+DD.US,D,20220516,000000,24.6825,25.2808,24.4117,25.0001,5993228,0
+DD.US,D,20220517,000000,25.511,26.0177,25.2614,25.8888,7082183,0
+DD.US,D,20220518,000000,25.5694,25.7565,24.975,25.0587,7953340,0
+DD.US,D,20220519,000000,24.8559,25.4718,24.6766,25.0743,9111253,0
+DD.US,D,20220520,000000,25.1601,25.2887,24.2128,24.891,9946128,0
+DD.US,D,20220523,000000,25.2652,25.6434,24.9701,25.5225,7523750,0
+DD.US,D,20220524,000000,25.4328,25.4448,24.7858,25.1989,5933392,0
+DD.US,D,20220525,000000,25.2029,25.7119,24.9301,25.4993,6329576,0
+DD.US,D,20220526,000000,25.7877,26.3957,25.7721,26.2632,7158603,0
+DD.US,D,20220527,000000,26.3965,26.8195,26.2555,26.7804,7232886,0
+DD.US,D,20220531,000000,26.5023,26.9979,26.2321,26.5806,26191845,0
+DD.US,D,20220601,000000,26.9411,27.0036,26.0243,26.412,6956140,0
+DD.US,D,20220602,000000,26.655,26.9724,26.4904,26.9606,6125823,0
+DD.US,D,20220603,000000,26.6903,26.8039,26.0791,26.2163,6333949,0
+DD.US,D,20220606,000000,26.4396,26.851,26.2712,26.5101,6029565,0
+DD.US,D,20220607,000000,26.1615,26.6394,25.9813,26.6277,4927483,0
+DD.US,D,20220608,000000,26.3415,26.7491,26.3156,26.4984,5368364,0
+DD.US,D,20220609,000000,26.2828,26.514,25.899,25.903,4293243,0
+DD.US,D,20220610,000000,25.2528,25.3467,24.7787,24.8884,6712932,0
+DD.US,D,20220613,000000,24.2105,24.3946,23.6816,23.8461,6249618,0
+DD.US,D,20220614,000000,23.8286,23.9207,23.3917,23.6504,5884040,0
+DD.US,D,20220615,000000,23.9873,24.2027,23.3015,23.6424,5753102,0
+DD.US,D,20220616,000000,22.7416,22.7731,21.9421,22.2439,11290979,0
+DD.US,D,20220617,000000,22.1813,22.2988,21.6172,22.052,11944117,0
+DD.US,D,20220621,000000,22.5221,22.5279,22.0362,22.2752,7380866,0
+DD.US,D,20220622,000000,21.578,22.189,21.5623,21.9031,6972412,0
+DD.US,D,20220623,000000,21.8248,22.1264,21.386,21.6837,7261261,0
+DD.US,D,20220624,000000,21.856,22.945,21.856,22.9374,27687649,0
+DD.US,D,20220627,000000,22.902,22.9374,22.4397,22.5533,9144077,0
+DD.US,D,20220628,000000,22.7257,23.051,22.3652,22.4594,6559242,0
+DD.US,D,20220629,000000,22.4045,22.4163,21.766,22.0675,6338308,0
+DD.US,D,20220630,000000,21.6641,22.0128,21.3998,21.7737,6294633,0
+DD.US,D,20220701,000000,21.6092,21.7464,20.906,21.4485,12662185,0
+DD.US,D,20220705,000000,20.9589,21.2861,20.5927,21.2255,15892616,0
+DD.US,D,20220706,000000,21.3781,21.662,21.0804,21.5388,7531664,0
+DD.US,D,20220707,000000,21.8873,22.1852,21.7109,22.0792,8559054,0
+DD.US,D,20220708,000000,22.0284,22.095,21.5446,21.719,5514747,0
+DD.US,D,20220711,000000,21.4682,21.6504,21.3508,21.5036,5036451,0
+DD.US,D,20220712,000000,21.4485,22.1381,21.4485,21.7582,6100793,0
+DD.US,D,20220713,000000,21.3077,21.6209,21.0842,21.4918,5407235,0
+DD.US,D,20220714,000000,21.1274,21.1863,20.6887,20.955,6430371,0
+DD.US,D,20220715,000000,21.4566,21.4798,20.9688,21.3898,7555416,0
+DD.US,D,20220718,000000,21.6248,21.9225,21.1843,21.296,5856972,0
+DD.US,D,20220719,000000,21.6406,22.2009,21.5937,22.1577,7034147,0
+DD.US,D,20220720,000000,22.0636,22.4964,21.9657,22.3733,6437224,0
+DD.US,D,20220721,000000,22.2478,22.6199,22.0431,22.6199,4790911,0
+DD.US,D,20220722,000000,22.7648,22.8569,22.232,22.4319,3692371,0
+DD.US,D,20220725,000000,22.4945,22.7727,22.3733,22.7334,4496528,0
+DD.US,D,20220726,000000,22.6199,22.8198,22.4319,22.5965,5053272,0
+DD.US,D,20220727,000000,22.5887,23.3212,22.4672,23.2819,8561689,0
+DD.US,D,20220728,000000,23.4003,23.6955,23.2426,23.688,4882787,0
+DD.US,D,20220729,000000,23.7784,24.2944,23.7271,24.1211,6473496,0
+DD.US,D,20220801,000000,23.814,23.8689,23.4296,23.7152,7555966,0
+DD.US,D,20220802,000000,23.4239,23.6683,23.0298,23.0732,9076751,0
+DD.US,D,20220803,000000,23.1678,23.1993,22.5336,22.9079,12088468,0
+DD.US,D,20220804,000000,22.9355,23.3097,22.6517,23.0732,7218458,0
+DD.US,D,20220805,000000,22.8487,23.3904,22.7857,23.1953,4928106,0
+DD.US,D,20220808,000000,23.4909,23.7076,23.1402,23.3727,8087183,0
+DD.US,D,20220809,000000,23.2546,23.3058,22.9865,23.1009,8314307,0
+DD.US,D,20220810,000000,23.6445,24.271,23.6445,23.928,7884645,0
+DD.US,D,20220811,000000,24.2513,24.9404,24.2158,24.4953,8738198,0
+DD.US,D,20220812,000000,24.6885,24.8185,24.4934,24.7002,5551175,0
+DD.US,D,20220815,000000,24.3771,24.7907,24.3654,24.7002,3603826,0
+DD.US,D,20220816,000000,24.5269,24.9052,24.4838,24.6923,4670190,0
+DD.US,D,20220817,000000,24.33,24.4598,24.1211,24.4048,6549692,0
+DD.US,D,20220818,000000,24.393,24.4855,24.1803,24.4048,5321098,0
+DD.US,D,20220819,000000,24.2274,24.3675,23.6799,23.8256,4893537,0
+DD.US,D,20220822,000000,23.3332,23.3648,22.8881,22.9511,7495950,0
+DD.US,D,20220823,000000,22.9944,23.5893,22.9944,23.3885,5629943,0
+DD.US,D,20220824,000000,23.4712,23.5341,23.2546,23.3765,3610086,0
+DD.US,D,20220825,000000,23.5776,23.8809,23.4044,23.8689,4723220,0
+DD.US,D,20220826,000000,23.9833,24.1094,22.766,22.7779,6442276,0
+DD.US,D,20220829,000000,22.5611,22.9158,22.4153,22.8251,5284217,0
+DD.US,D,20220830,000000,23.018,23.1638,22.3996,22.4941,4693630,0
+DD.US,D,20220831,000000,22.5374,22.5374,21.9111,21.919,9904607,0
+DD.US,D,20220901,000000,21.7575,21.8285,21.328,21.7575,8005886,0
+DD.US,D,20220902,000000,22.2143,22.2143,21.4265,21.5723,5879433,0
+DD.US,D,20220906,000000,21.7732,21.935,21.2334,21.3715,6137668,0
+DD.US,D,20220907,000000,21.3635,22.2225,21.269,22.1633,7550829,0
+DD.US,D,20220908,000000,21.8757,22.6438,21.7419,22.6241,7898119,0
+DD.US,D,20220909,000000,22.9234,23.1638,22.8172,23.0024,6851111,0
+DD.US,D,20220912,000000,23.2073,23.5538,23.0665,23.4592,11742773,0
+DD.US,D,20220913,000000,22.6795,22.9589,22.1712,22.3168,7369981,0
+DD.US,D,20220914,000000,22.2775,22.2775,21.6867,21.9859,9190674,0
+DD.US,D,20220915,000000,21.9977,22.2853,21.6335,21.7181,7049482,0
+DD.US,D,20220916,000000,21.3045,21.6786,20.8986,21.2651,15938685,0
+DD.US,D,20220919,000000,21.0956,21.9309,21.0445,21.7968,10205044,0
+DD.US,D,20220920,000000,21.4895,21.5485,21.1508,21.3715,5848144,0
+DD.US,D,20220921,000000,21.6077,21.6471,20.9224,20.9381,6114738,0
+DD.US,D,20220922,000000,21.0524,21.0997,20.5677,20.6781,6155011,0
+DD.US,D,20220923,000000,20.2606,20.359,19.6419,19.9887,8730016,0
+DD.US,D,20220926,000000,19.8152,20.2683,19.6185,19.717,7711872,0
+DD.US,D,20220927,000000,19.9137,20.0476,19.5081,19.7326,8093389,0
+DD.US,D,20220928,000000,19.8628,20.2683,19.6833,20.1896,6816401,0
+DD.US,D,20220929,000000,19.8941,19.9887,19.6346,19.9533,8594377,0
+DD.US,D,20220930,000000,19.898,20.2485,19.8036,19.8546,9065788,0
+DD.US,D,20221003,000000,20.2842,20.9656,20.1305,20.6544,10952080,0
+DD.US,D,20221004,000000,21.0367,21.5839,21.0248,21.5566,8731252,0
+DD.US,D,20221005,000000,21.2258,21.6196,21.0563,21.4542,5711137,0
+DD.US,D,20221006,000000,21.2099,21.4581,20.9106,20.9499,5905883,0
+DD.US,D,20221007,000000,20.6742,20.9697,20.4772,20.627,10221163,0
+DD.US,D,20221010,000000,20.7844,20.8041,20.2765,20.3787,5195692,0
+DD.US,D,20221011,000000,20.1503,20.7529,19.9276,20.4062,7243404,0
+DD.US,D,20221012,000000,20.3631,20.5284,20.1896,20.3197,5856472,0
+DD.US,D,20221013,000000,19.965,21.2137,19.7759,21.0009,9709386,0
+DD.US,D,20221014,000000,21.2063,21.2927,20.4694,20.5243,6207992,0
+DD.US,D,20221017,000000,21.0681,21.3754,20.8237,20.9656,6884378,0
+DD.US,D,20221018,000000,21.5172,21.787,21.2927,21.7337,8286904,0
+DD.US,D,20221019,000000,21.5803,21.781,21.2218,21.3124,6010703,0
+DD.US,D,20221020,000000,21.32,21.7694,21.0799,21.1783,5552903,0
+DD.US,D,20221021,000000,21.1823,21.9406,21.1233,21.8955,6519883,0
+DD.US,D,20221024,000000,22.0609,22.1712,21.6826,22.0646,5323956,0
+DD.US,D,20221025,000000,21.9997,22.4469,21.9506,22.439,9641660,0
+DD.US,D,20221026,000000,22.6734,22.7896,22.3443,22.4902,7690717,0
+DD.US,D,20221027,000000,22.573,22.693,22.1869,22.3641,6279460,0
+DD.US,D,20221028,000000,22.4429,22.7228,22.3641,22.6755,5624424,0
+DD.US,D,20221031,000000,22.5966,22.7462,22.3877,22.5336,7462536,0
+DD.US,D,20221101,000000,23.2426,23.4257,22.7975,23.1245,10842622,0
+DD.US,D,20221102,000000,24.5505,25.3148,23.8061,23.8493,22514520,0
+DD.US,D,20221103,000000,23.4869,24.0266,23.3758,23.483,13016890,0
+DD.US,D,20221104,000000,24.2039,24.6923,23.8217,24.3968,12087797,0
+DD.US,D,20221107,000000,24.4482,24.5192,23.9675,24.322,11076192,0
+DD.US,D,20221108,000000,25.9845,26.9654,25.5947,26.1107,19926112,0
+DD.US,D,20221109,000000,26.0476,26.5834,25.941,26.4061,15092755,0
+DD.US,D,20221110,000000,27.135,28.0587,27.0245,27.4382,15182225,0
+DD.US,D,20221111,000000,27.5445,28.23,27.324,27.8953,11412176,0
+DD.US,D,20221114,000000,27.6743,28.4585,27.643,27.8008,8264258,0
+DD.US,D,20221115,000000,28.0724,28.1995,27.5603,27.84,8090855,0
+DD.US,D,20221116,000000,27.8203,27.962,27.2135,27.2332,7202124,0
+DD.US,D,20221117,000000,26.863,27.328,26.3351,27.3158,9063914,0
+DD.US,D,20221118,000000,27.6587,27.6902,27.0245,27.3317,7197009,0
+DD.US,D,20221121,000000,27.0874,27.6805,26.9851,27.4854,5586576,0
+DD.US,D,20221122,000000,27.6153,28.0409,27.6153,28.0252,5381358,0
+DD.US,D,20221123,000000,28.0252,28.3244,27.9346,28.2891,3800130,0
+DD.US,D,20221125,000000,28.1552,28.4111,28.0015,28.0684,2668082,0
+DD.US,D,20221128,000000,27.6351,27.8676,27.2057,27.3199,6873553,0
+DD.US,D,20221129,000000,27.3991,27.7438,27.3261,27.4943,6401757,0
+DD.US,D,20221130,000000,27.4861,27.9215,27.0825,27.9098,9621608,0
+DD.US,D,20221201,000000,27.8463,28.0245,27.5594,27.8742,11737922,0
+DD.US,D,20221202,000000,27.5496,28.3492,27.4111,28.3253,6319991,0
+DD.US,D,20221205,000000,27.9692,28.1907,27.8227,27.8742,4887400,0
+DD.US,D,20221206,000000,27.989,28.1117,27.4329,27.696,5140811,0
+DD.US,D,20221207,000000,27.6446,28.0046,27.4861,27.5892,5865265,0
+DD.US,D,20221208,000000,27.8504,27.9849,27.5338,27.6486,4860512,0
+DD.US,D,20221209,000000,27.5852,27.743,27.2409,27.2686,4264893,0
+DD.US,D,20221212,000000,27.2409,27.6665,27.1774,27.6563,6031621,0
+DD.US,D,20221213,000000,28.3808,28.4402,27.8148,28.0482,6288953,0
+DD.US,D,20221214,000000,27.9255,28.2383,27.3119,27.5655,6829358,0
+DD.US,D,20221215,000000,27.1815,27.2211,26.734,26.8409,8149638,0
+DD.US,D,20221216,000000,26.6549,27.2013,26.5124,26.8806,11720361,0
+DD.US,D,20221219,000000,26.8134,27.0271,26.5481,26.7422,10854435,0
+DD.US,D,20221220,000000,26.8607,27.13,26.7104,26.7224,5395797,0
+DD.US,D,20221221,000000,27.0031,27.1815,26.9677,27.0428,5154522,0
+DD.US,D,20221222,000000,26.7104,26.7537,26.2473,26.738,6283548,0
+DD.US,D,20221223,000000,26.7026,27.2268,26.6787,27.2052,3813221,0
+DD.US,D,20221227,000000,27.213,27.4425,27.1734,27.225,3714162,0
+DD.US,D,20221228,000000,27.3082,27.4111,26.8134,26.8369,3229712,0
+DD.US,D,20221229,000000,26.9163,27.3439,26.9163,27.1457,2909446,0
+DD.US,D,20221230,000000,26.9361,27.1774,26.8885,27.1656,3637563,0
+DD.US,D,20230103,000000,27.3317,27.5376,27.0031,27.2565,4487235,0
+DD.US,D,20230104,000000,27.5812,28.0958,27.4802,27.9176,6462708,0
+DD.US,D,20230105,000000,27.5496,28.072,27.4069,28.0522,6544623,0
+DD.US,D,20230106,000000,28.4125,28.8241,28.1036,28.6857,8558408,0
+DD.US,D,20230109,000000,28.8281,29.3585,28.7726,29.0854,8270193,0
+DD.US,D,20230110,000000,29.0338,29.3029,28.8321,29.2594,4518042,0
+DD.US,D,20230111,000000,29.4851,29.6908,29.3188,29.6474,5686141,0
+DD.US,D,20230112,000000,29.5288,29.8373,29.3188,29.5882,6575043,0
+DD.US,D,20230113,000000,29.2477,29.8373,29.1648,29.7661,8675922,0
+DD.US,D,20230117,000000,29.4178,29.5682,29.2754,29.4216,8837318,0
+DD.US,D,20230118,000000,29.6277,29.7543,28.9071,28.9665,18910366,0
+DD.US,D,20230119,000000,28.8083,28.8795,28.4837,28.8163,9301268,0
+DD.US,D,20230120,000000,28.8439,29.2991,28.634,29.2794,9347796,0
+DD.US,D,20230123,000000,29.2239,29.8214,29.0693,29.8058,5349456,0
+DD.US,D,20230124,000000,29.3744,29.7305,29.2872,29.6635,7748450,0
+DD.US,D,20230125,000000,29.2082,29.3625,28.8873,29.1052,8067268,0
+DD.US,D,20230126,000000,28.9626,29.2082,28.5391,29.1844,7919017,0
+DD.US,D,20230127,000000,28.9191,29.3662,28.9191,29.1131,5485399,0
+DD.US,D,20230130,000000,28.935,29.1151,28.6794,28.7569,6422145,0
+DD.US,D,20230131,000000,28.8598,29.2912,28.6064,29.2714,6912126,0
+DD.US,D,20230201,000000,29.1089,29.604,28.84,29.3465,9079419,0
+DD.US,D,20230202,000000,29.3744,29.5721,28.9863,29.5049,7278232,0
+DD.US,D,20230203,000000,29.0973,29.3662,28.8321,28.8873,7165649,0
+DD.US,D,20230206,000000,28.7528,28.7924,28.4242,28.642,7756791,0
+DD.US,D,20230207,000000,29.8058,30.7914,29.8016,30.7914,19956473,0
+DD.US,D,20230208,000000,30.5618,30.7122,30.3798,30.439,8221354,0
+DD.US,D,20230209,000000,30.8112,31.0326,29.7943,29.9877,8587797,0
+DD.US,D,20230210,000000,29.8453,30.0392,29.6437,30.0077,5004638,0
+DD.US,D,20230213,000000,30.0115,30.3198,29.8611,30.2294,6161505,0
+DD.US,D,20230214,000000,30.1146,30.4787,29.9443,30.2649,4991378,0
+DD.US,D,20230215,000000,30.1897,30.2446,29.9404,30.2174,3852970,0
+DD.US,D,20230216,000000,29.7583,30.2769,29.699,29.8732,4915725,0
+DD.US,D,20230217,000000,29.675,29.7741,29.4574,29.7186,5185035,0
+DD.US,D,20230221,000000,29.4178,29.6117,28.7844,28.8795,7826709,0
+DD.US,D,20230222,000000,28.9191,29.1565,28.7647,28.8598,6034093,0
+DD.US,D,20230223,000000,29.0102,29.1921,28.5471,28.8321,5057295,0
+DD.US,D,20230224,000000,28.4242,29.0221,28.2857,28.8638,7362688,0
+DD.US,D,20230227,000000,29.1661,29.3012,29.0244,29.0504,5965053,0
+DD.US,D,20230228,000000,29.0189,29.1619,28.7999,29.0504,7635699,0
+DD.US,D,20230301,000000,29.0108,29.5876,28.9791,29.3051,6587691,0
+DD.US,D,20230302,000000,29.2374,29.8283,29.0387,29.7984,5807518,0
+DD.US,D,20230303,000000,29.9854,29.9854,29.6076,29.6949,7130460,0
+DD.US,D,20230306,000000,29.5399,29.6076,28.8397,28.9591,8271965,0
+DD.US,D,20230307,000000,28.8478,28.8478,28.096,28.2949,9350632,0
+DD.US,D,20230308,000000,28.3345,28.8478,28.2272,28.6806,7411478,0
+DD.US,D,20230309,000000,28.8478,28.9154,28.072,28.1715,8910983,0
+DD.US,D,20230310,000000,28.0641,28.3267,27.6664,27.9806,8836995,0
+DD.US,D,20230313,000000,27.6424,27.8373,27.2724,27.547,7855569,0
+DD.US,D,20230314,000000,28.0243,28.3286,27.6701,27.9646,7476977,0
+DD.US,D,20230315,000000,27.2764,27.3521,26.6717,26.9861,12466323,0
+DD.US,D,20230316,000000,26.7315,27.6644,26.6121,27.5351,11039901,0
+DD.US,D,20230317,000000,27.4215,27.4215,26.8189,26.8707,36689252,0
+DD.US,D,20230320,000000,27.0536,27.5867,27.0497,27.4196,8757131,0
+DD.US,D,20230321,000000,27.9208,28.0362,27.5828,27.714,8478140,0
+DD.US,D,20230322,000000,27.5788,27.885,27.1175,27.1293,7301259,0
+DD.US,D,20230323,000000,27.173,27.5669,26.8548,27.1929,6288674,0
+DD.US,D,20230324,000000,26.9462,27.4118,26.5843,27.2885,5488727,0
+DD.US,D,20230327,000000,27.5072,27.6383,27.3758,27.4235,4370483,0
+DD.US,D,20230328,000000,27.4475,27.7259,27.3815,27.6783,5182396,0
+DD.US,D,20230329,000000,28.0123,28.2829,27.889,28.1756,6077791,0
+DD.US,D,20230330,000000,28.4082,28.434,28.0323,28.096,5153376,0
+DD.US,D,20230331,000000,28.1318,28.5814,28.1118,28.5495,6283000,0
+DD.US,D,20230403,000000,28.6428,28.983,28.5297,28.5971,8991974,0
+DD.US,D,20230404,000000,28.4659,28.5174,27.7457,27.9328,7650750,0
+DD.US,D,20230405,000000,27.6503,28.0123,27.5669,27.9885,8369164,0
+DD.US,D,20230406,000000,27.8373,27.9406,27.5072,27.7022,7261026,0
+DD.US,D,20230410,000000,27.5152,27.7836,27.4157,27.7696,5689910,0
+DD.US,D,20230411,000000,27.9328,28.2657,27.8771,28.1159,5049562,0
+DD.US,D,20230412,000000,28.456,28.5772,28.0402,28.1756,7726018,0
+DD.US,D,20230413,000000,28.1396,28.418,27.9806,28.3506,6623632,0
+DD.US,D,20230414,000000,28.3425,28.5814,27.8691,28.0283,7602207,0
+DD.US,D,20230417,000000,28.0442,28.3068,27.9925,28.3028,6700733,0
+DD.US,D,20230418,000000,28.5454,28.6209,28.2312,28.4937,7806508,0
+DD.US,D,20230419,000000,28.3783,28.4101,28.1993,28.3267,4093671,0
+DD.US,D,20230420,000000,28.0481,28.255,27.8134,27.9606,6549208,0
+DD.US,D,20230421,000000,27.8294,27.8652,27.5788,27.8016,9088723,0
+DD.US,D,20230424,000000,27.8334,28.076,27.7778,28.0641,7419706,0
+DD.US,D,20230425,000000,27.6664,27.7379,27.006,27.0458,8852272,0
+DD.US,D,20230426,000000,26.9701,27.1175,26.5843,26.7991,7939905,0
+DD.US,D,20230427,000000,26.8846,27.3998,26.815,27.3284,6842903,0
+DD.US,D,20230428,000000,27.2525,27.8532,27.2525,27.7339,8563488,0
+DD.US,D,20230501,000000,27.7657,28.0323,27.5152,27.5987,6391748,0
+DD.US,D,20230502,000000,25.4467,25.8921,24.9811,25.8682,24613325,0
+DD.US,D,20230503,000000,25.8284,26.1845,25.5619,25.6176,11818901,0
+DD.US,D,20230504,000000,25.4506,25.6475,25.1601,25.4824,7731292,0
+DD.US,D,20230505,000000,25.7968,26.1248,25.735,26.059,6635578,0
+DD.US,D,20230508,000000,26.1946,26.2262,25.6774,25.7648,5945377,0
+DD.US,D,20230509,000000,25.4942,25.6561,25.3153,25.5659,5108425,0
+DD.US,D,20230510,000000,25.8564,25.9079,25.1641,25.5141,5924145,0
+DD.US,D,20230511,000000,25.2994,25.4068,25.212,25.4032,5207015,0
+DD.US,D,20230512,000000,25.5221,25.6535,25.1483,25.3671,4851081,0
+DD.US,D,20230515,000000,25.9438,26.1428,25.5817,26.103,9022303,0
+DD.US,D,20230516,000000,25.9479,26.0037,25.6814,25.8564,5411138,0
+DD.US,D,20230517,000000,25.9717,26.2381,25.7886,26.095,5958419,0
+DD.US,D,20230518,000000,26.0234,26.6479,25.8921,26.6081,10384666,0
+DD.US,D,20230519,000000,26.7436,26.8031,26.4329,26.5526,7639201,0
+DD.US,D,20230522,000000,26.5167,26.8787,26.3694,26.6838,4629388,0
+DD.US,D,20230523,000000,26.6041,27.0656,26.5963,26.8071,6372248,0
+DD.US,D,20230524,000000,26.6519,26.7394,26.2421,26.3614,11932793,0
+DD.US,D,20230525,000000,26.3734,26.6162,26.1946,26.4649,6539133,0
+DD.US,D,20230526,000000,26.6121,27.0417,26.5048,26.8905,12169023,0
+DD.US,D,20230530,000000,27.0544,27.5655,26.9264,27.4823,11495046,0
+DD.US,D,20230531,000000,27.3143,27.4384,26.8065,26.8706,15869496,0
+DD.US,D,20230601,000000,26.9264,27.2426,26.8306,26.9705,11271568,0
+DD.US,D,20230602,000000,28.5941,29.3142,28.4342,28.9421,20652345,0
+DD.US,D,20230605,000000,28.9382,29.0121,28.6062,28.6221,10281582,0
+DD.US,D,20230606,000000,28.4742,29.026,28.2881,28.4102,8577479,0
+DD.US,D,20230607,000000,28.3263,28.7622,28.2703,28.4062,8593829,0
+DD.US,D,20230608,000000,28.3942,28.4362,27.9124,28.1702,7680684,0
+DD.US,D,20230609,000000,28.1024,28.1544,27.8102,27.8623,7061968,0
+DD.US,D,20230612,000000,27.8343,28.1461,27.7263,27.8823,7507136,0
+DD.US,D,20230613,000000,28.1223,28.4784,27.9923,28.3023,8189157,0
+DD.US,D,20230614,000000,28.2861,28.3662,27.8644,27.9704,10912372,0
+DD.US,D,20230615,000000,27.8224,27.9984,27.4346,27.8783,12281128,0
+DD.US,D,20230616,000000,27.9623,27.9984,27.3984,27.7584,19697306,0
+DD.US,D,20230620,000000,27.3105,27.5823,26.9386,27.4745,13119803,0
+DD.US,D,20230621,000000,27.2504,27.5424,26.9785,27.3625,10760359,0
+DD.US,D,20230622,000000,27.1945,27.2625,26.9186,27.1305,6652845,0
+DD.US,D,20230623,000000,26.8545,27.1745,26.6425,27.1063,8866295,0
+DD.US,D,20230626,000000,27.0986,27.4623,27.0746,27.1147,6370100,0
+DD.US,D,20230627,000000,27.1745,27.6785,27.1147,27.6743,7808870,0
+DD.US,D,20230628,000000,27.5984,27.9582,27.3466,27.8623,8267886,0
+DD.US,D,20230629,000000,27.7544,28.3761,27.7544,28.3381,8386460,0
+DD.US,D,20230630,000000,28.5423,28.7142,28.4622,28.5702,7000268,0
+DD.US,D,20230703,000000,28.4942,28.8262,28.4942,28.6221,3093709,0
+DD.US,D,20230705,000000,28.3063,28.3263,27.8945,27.9103,8332861,0
+DD.US,D,20230706,000000,27.6902,27.8543,27.1985,27.8224,8458784,0
+DD.US,D,20230707,000000,27.9064,28.4583,27.9064,28.1584,7661579,0
+DD.US,D,20230710,000000,28.1983,28.5541,27.9382,28.1223,7144877,0
+DD.US,D,20230711,000000,28.3003,28.5702,28.0063,28.5304,5118021,0
+DD.US,D,20230712,000000,28.7942,29.222,28.6466,29.046,10133004,0
+DD.US,D,20230713,000000,29.1381,29.4218,29.0141,29.2742,8334097,0
+DD.US,D,20230714,000000,29.234,29.234,28.87,29.0383,5007821,0
+DD.US,D,20230717,000000,28.8741,29.0941,28.8741,29.026,6076935,0
+DD.US,D,20230718,000000,29.2302,29.852,28.926,29.8141,6969327,0
+DD.US,D,20230719,000000,29.8941,30.1699,29.812,30.058,8572680,0
+DD.US,D,20230720,000000,30.2178,30.2578,29.9179,30.1618,6031113,0
+DD.US,D,20230721,000000,30.1618,30.2578,29.8819,30.0459,9569755,0
+DD.US,D,20230724,000000,29.994,30.3414,29.8941,30.1899,6424251,0
+DD.US,D,20230725,000000,30.3938,30.8337,30.3018,30.7138,6402914,0
+DD.US,D,20230726,000000,30.5978,30.8778,30.4778,30.6459,5594607,0
+DD.US,D,20230727,000000,30.7939,31.4896,30.6498,31.1176,8224372,0
+DD.US,D,20230728,000000,31.431,31.4632,30.7841,31.0573,7731386,0
+DD.US,D,20230731,000000,31.1377,31.206,30.8745,31.1899,6001041,0
+DD.US,D,20230801,000000,31.1176,31.3186,30.9168,30.9528,8081931,0
+DD.US,D,20230802,000000,30.9369,31.2301,30.4025,30.6878,10642297,0
+DD.US,D,20230803,000000,30.6516,31.3788,30.2981,30.9891,8667433,0
+DD.US,D,20230804,000000,31.0573,31.6038,30.9287,30.9487,7044303,0
+DD.US,D,20230807,000000,31.1097,31.5636,31.0171,31.3708,6910717,0
+DD.US,D,20230808,000000,31.0573,31.5115,30.9008,31.1738,7641358,0
+DD.US,D,20230809,000000,31.1377,31.2563,30.5792,30.6878,6729427,0
+DD.US,D,20230810,000000,30.8766,31.1137,30.5592,30.5913,4292555,0
+DD.US,D,20230811,000000,30.4988,30.8042,30.4749,30.6638,4598496,0
+DD.US,D,20230814,000000,30.535,30.8807,30.4266,30.8124,4905664,0
+DD.US,D,20230815,000000,30.5229,30.6596,30.0972,30.2337,4488714,0
+DD.US,D,20230816,000000,30.1453,30.3984,30.0167,30.0368,3749338,0
+DD.US,D,20230817,000000,30.2056,30.535,29.9606,30.065,7214402,0
+DD.US,D,20230818,000000,29.86,30.4466,29.8119,30.294,8520002,0
+DD.US,D,20230821,000000,30.4347,30.507,29.8881,30.0529,5387169,0
+DD.US,D,20230822,000000,30.1575,30.2136,29.6391,29.6872,6245850,0
+DD.US,D,20230823,000000,29.9967,30.0811,29.6833,29.9405,4654062,0
+DD.US,D,20230824,000000,29.8722,30.2458,29.8279,29.832,4635566,0
+DD.US,D,20230825,000000,30.0288,30.2056,29.7797,29.9885,3985865,0
+DD.US,D,20230828,000000,30.069,30.4466,30.0409,30.3302,4009951,0
+DD.US,D,20230829,000000,30.4306,30.8304,30.3543,30.8203,4195207,0
+DD.US,D,20230830,000000,30.736,31.0813,30.7157,30.9327,4148037,0
+DD.US,D,20230831,000000,31.0171,31.1738,30.8846,30.8925,6094684,0
+DD.US,D,20230901,000000,31.0653,31.3708,31.0414,31.3265,4855058,0
+DD.US,D,20230905,000000,31.222,31.222,30.2538,30.2899,4118247,0
+DD.US,D,20230906,000000,30.1776,30.6075,30.1586,30.5189,3881013,0
+DD.US,D,20230907,000000,30.5431,30.6827,30.0849,30.3583,6408022,0
+DD.US,D,20230908,000000,30.2819,30.4466,30.1373,30.2981,3891360,0
+DD.US,D,20230911,000000,30.5229,30.7038,30.2559,30.3061,4677881,0
+DD.US,D,20230912,000000,30.1373,30.5271,30.1012,30.2098,5229107,0
+DD.US,D,20230913,000000,30.2136,30.3302,29.7234,29.8038,5354293,0
+DD.US,D,20230914,000000,30.1251,30.3743,29.8239,30.2014,4032194,0
+DD.US,D,20230915,000000,30.1776,30.3421,29.8439,29.9565,9080050,0
+DD.US,D,20230918,000000,29.9523,30.3743,29.7918,30.0449,4077635,0
+DD.US,D,20230919,000000,30.0328,30.2299,29.7276,29.9204,8109158,0
+DD.US,D,20230920,000000,30.1694,30.278,29.7074,29.7315,3872752,0
+DD.US,D,20230921,000000,29.5184,29.619,29.2495,29.2736,5075340,0
+DD.US,D,20230922,000000,29.3899,29.5244,29.2232,29.2655,4817824,0
+DD.US,D,20230925,000000,29.0885,29.5828,29.0885,29.4744,4456763,0
+DD.US,D,20230926,000000,29.2093,29.5508,29.0726,29.2412,6266100,0
+DD.US,D,20230927,000000,29.3859,29.7354,29.2613,29.5184,5023022,0
+DD.US,D,20230928,000000,29.5146,30.075,29.5146,29.9485,5283692,0
+DD.US,D,20230929,000000,30.1776,30.3181,29.9183,29.9684,5764362,0
+DD.US,D,20231002,000000,29.6994,29.8722,29.201,29.4582,7119579,0
+DD.US,D,20231003,000000,29.2695,29.9285,29.2534,29.5266,7653260,0
+DD.US,D,20231004,000000,29.7114,29.7114,29.2775,29.603,6828691,0
+DD.US,D,20231005,000000,29.4302,29.7537,29.3276,29.5909,7715400,0
+DD.US,D,20231006,000000,29.4705,30.4548,29.4705,30.2538,6952637,0
+DD.US,D,20231009,000000,30.0811,30.3543,29.9447,30.2417,4013216,0
+DD.US,D,20231010,000000,30.3141,30.8885,30.3019,30.6275,6670167,0
+DD.US,D,20231011,000000,30.6717,30.8645,30.4666,30.7038,5969075,0
+DD.US,D,20231012,000000,30.9409,30.9409,30.2176,30.4828,4840570,0
+DD.US,D,20231013,000000,30.5511,30.744,30.1493,30.2899,6083414,0
+DD.US,D,20231016,000000,30.5752,30.728,30.2299,30.2498,5860412,0
+DD.US,D,20231017,000000,29.9322,30.5551,29.9322,30.4025,4862817,0
+DD.US,D,20231018,000000,30.1373,30.1373,29.7737,29.8198,4846964,0
+DD.US,D,20231019,000000,29.7315,30.2479,29.6872,29.7234,7226849,0
+DD.US,D,20231020,000000,29.7395,29.8077,29.3035,29.3337,6565575,0
+DD.US,D,20231023,000000,29.201,29.3619,28.9881,29.0406,6273381,0
+DD.US,D,20231024,000000,29.2093,29.4623,29.0324,29.2495,3971030,0
+DD.US,D,20231025,000000,29.1408,29.181,28.7511,28.7833,5629877,0
+DD.US,D,20231026,000000,28.964,29.3218,28.952,29.0165,3996756,0
+DD.US,D,20231027,000000,29.1248,29.1932,28.8275,28.9881,6148995,0
+DD.US,D,20231030,000000,29.0165,29.378,28.9803,29.2855,5531019,0
+DD.US,D,20231031,000000,29.2937,29.422,29.2372,29.2814,7221352,0
+DD.US,D,20231101,000000,28.0762,28.7633,26.7424,26.8869,26747741,0
+DD.US,D,20231102,000000,27.096,27.5539,27.0556,27.3731,15162397,0
+DD.US,D,20231103,000000,27.6062,28.2168,27.6062,27.9918,7472203,0
+DD.US,D,20231106,000000,27.9276,28.1768,27.7025,27.9394,8083721,0
+DD.US,D,20231107,000000,27.7629,27.779,27.3167,27.4936,8869383,0
+DD.US,D,20231108,000000,27.3972,27.6665,27.3891,27.4854,5877949,0
+DD.US,D,20231109,000000,27.6021,27.6502,27.2246,27.2525,4945838,0
+DD.US,D,20231110,000000,27.3208,27.7285,27.1362,27.6181,8049470,0
+DD.US,D,20231113,000000,27.6304,27.6743,27.2806,27.5338,5692367,0
+DD.US,D,20231114,000000,27.9115,28.4417,27.9115,28.277,7330922,0
+DD.US,D,20231115,000000,28.3655,28.8295,28.3134,28.4739,6739650,0
+DD.US,D,20231116,000000,28.3253,28.5142,28.1806,28.3614,6542390,0
+DD.US,D,20231117,000000,28.5322,28.6185,28.3744,28.6146,4980665,0
+DD.US,D,20231120,000000,28.5784,28.7633,28.4097,28.6707,4923079,0
+DD.US,D,20231121,000000,28.6105,28.6427,28.4398,28.466,5466355,0
+DD.US,D,20231122,000000,28.4698,28.7471,28.3944,28.6506,4393930,0
+DD.US,D,20231124,000000,28.5905,28.8235,28.5382,28.735,1806785,0
+DD.US,D,20231127,000000,28.4981,28.6406,28.317,28.6146,7033994,0
+DD.US,D,20231128,000000,28.6869,28.944,28.5261,28.6427,6129801,0
+DD.US,D,20231129,000000,28.8123,29.0628,28.7801,28.8486,4917350,0
+DD.US,D,20231130,000000,28.9092,29.0182,28.7599,28.889,10772928,0
+DD.US,D,20231201,000000,28.9092,29.3655,28.7801,29.2402,10968923,0
+DD.US,D,20231204,000000,28.9778,29.1393,28.6305,28.9778,11032963,0
+DD.US,D,20231205,000000,28.7557,28.8809,28.4448,28.6224,7757408,0
+DD.US,D,20231206,000000,28.7476,28.9192,28.471,28.5215,6656271,0
+DD.US,D,20231207,000000,28.6385,28.8525,28.481,28.5578,7211233,0
+DD.US,D,20231208,000000,28.6063,28.8446,28.5537,28.6266,5755164,0
+DD.US,D,20231211,000000,28.5457,28.9334,28.473,28.8244,7042372,0
+DD.US,D,20231212,000000,28.8001,28.8001,28.5417,28.6345,5866042,0
+DD.US,D,20231213,000000,28.5173,29.0949,28.4529,29.0302,9295742,0
+DD.US,D,20231214,000000,29.2443,29.7813,29.2402,29.6482,12245666,0
+DD.US,D,20231215,000000,29.741,29.8217,29.4058,29.5715,21249769,0
+DD.US,D,20231218,000000,29.7368,29.8359,29.4907,29.7167,9359581,0
+DD.US,D,20231219,000000,29.8258,30.0075,29.6805,29.9307,8006482,0
+DD.US,D,20231220,000000,29.8621,29.9871,29.5715,29.5876,9225285,0
+DD.US,D,20231221,000000,29.7894,30.0398,29.7611,30.0277,5015504,0
+DD.US,D,20231222,000000,30.1732,30.7667,30.1448,30.5001,7817622,0
+DD.US,D,20231226,000000,30.5364,31.0372,30.5192,30.896,6239209,0
+DD.US,D,20231227,000000,30.8112,31.0737,30.8112,31.0654,4997325,0
+DD.US,D,20231228,000000,31.0414,31.2594,31.017,31.11,4602310,0
+DD.US,D,20231229,000000,31.0331,31.1423,30.9079,31.0654,4267036,0
+DD.US,D,20240102,000000,30.8877,31.3927,30.8877,31.2997,6364321,0
+DD.US,D,20240103,000000,31.0696,31.3119,30.8192,31.1017,7149400,0
+DD.US,D,20240104,000000,31.0292,31.2303,30.8637,30.9161,6790031,0
+DD.US,D,20240105,000000,30.8231,31.1544,30.8192,30.9685,5368361,0
+DD.US,D,20240108,000000,30.686,30.9928,30.686,30.9606,5232160,0
+DD.US,D,20240109,000000,30.6576,30.8877,30.6536,30.8152,5545071,0
+DD.US,D,20240110,000000,30.6496,30.8637,30.5911,30.7626,5564515,0
+DD.US,D,20240111,000000,30.7546,30.7546,30.4194,30.5929,6920326,0
+DD.US,D,20240112,000000,30.8231,30.8231,30.3668,30.5001,4438422,0
+DD.US,D,20240116,000000,29.9913,30.0762,29.5573,29.7693,10817993,0
+DD.US,D,20240117,000000,29.414,29.6702,29.3655,29.5109,8246295,0
+DD.US,D,20240118,000000,29.624,29.6966,29.4239,29.6157,5992491,0
+DD.US,D,20240119,000000,29.6117,29.8258,29.4219,29.7532,8556593,0
+DD.US,D,20240122,000000,29.741,30.1448,29.7249,30.0398,5031203,0
+DD.US,D,20240123,000000,30.1529,30.2012,29.9187,30.1609,4904860,0
+DD.US,D,20240124,000000,26.0258,26.8537,25.8118,25.9249,51347709,0
+DD.US,D,20240125,000000,26.0824,26.2601,25.6504,25.8885,17331128,0
+DD.US,D,20240126,000000,26.0946,26.3731,25.9815,26.1148,11379896,0
+DD.US,D,20240129,000000,25.9572,25.9654,25.5615,25.6462,12108346,0
+DD.US,D,20240130,000000,25.5696,25.7998,25.3917,25.4203,10094214,0
+DD.US,D,20240131,000000,25.4485,25.505,24.9235,24.9558,10565225,0
+DD.US,D,20240201,000000,25.1153,25.1679,24.7498,25.0203,9023450,0
+DD.US,D,20240202,000000,24.758,25.2749,24.6894,25.1819,11079706,0
+DD.US,D,20240205,000000,24.7943,25.0527,24.7136,24.7176,17731124,0
+DD.US,D,20240206,000000,26.0179,26.6599,25.6906,26.5469,20243202,0
+DD.US,D,20240207,000000,26.6921,27.0535,26.5469,26.8456,10110761,0
+DD.US,D,20240208,000000,26.8537,27.1164,26.6236,27.0961,7389377,0
+DD.US,D,20240209,000000,27.0476,27.3505,26.882,27.3304,8143978,0
+DD.US,D,20240212,000000,27.3465,27.831,27.3465,27.6493,7285968,0
+DD.US,D,20240213,000000,27.2292,27.4069,26.6921,26.9909,8776595,0
+DD.US,D,20240214,000000,27.2292,27.3465,26.892,27.318,7415505,0
+DD.US,D,20240215,000000,27.3786,27.8592,27.3543,27.6412,6017096,0
+DD.US,D,20240216,000000,27.6775,27.9359,27.609,27.6412,6832466,0
+DD.US,D,20240220,000000,27.4917,27.6734,27.3382,27.4473,6875364,0
+DD.US,D,20240221,000000,27.4797,27.944,27.3666,27.8875,9465622,0
+DD.US,D,20240222,000000,27.9077,28.3278,27.9077,28.2387,5715441,0
+DD.US,D,20240223,000000,28.3721,28.485,28.2428,28.251,4864391,0
+DD.US,D,20240226,000000,28.1379,28.4184,28.0894,28.2308,5623783,0
+DD.US,D,20240227,000000,28.3195,28.3882,27.9743,28.1054,7259968,0
+DD.US,D,20240228,000000,27.9349,28.3126,27.9147,28.2719,5805439,0
+DD.US,D,20240229,000000,27.7116,28.3085,27.6956,28.0933,16196979,0
+DD.US,D,20240301,000000,27.9877,28.4141,27.9593,28.2435,5262256,0
+DD.US,D,20240304,000000,28.1502,28.3409,28.1298,28.276,5461064,0
+DD.US,D,20240305,000000,28.0688,28.3288,27.939,28.0163,5418814,0
+DD.US,D,20240306,000000,28.2232,28.6618,28.1095,28.5358,6374223,0
+DD.US,D,20240307,000000,28.7754,29.1408,28.7551,28.9053,5953154,0
+DD.US,D,20240308,000000,29.084,29.4454,28.946,28.9906,5411540,0
+DD.US,D,20240311,000000,29.0028,29.5346,28.9642,29.2953,5170460,0
+DD.US,D,20240312,000000,29.352,29.3967,28.9723,29.2506,5549493,0
+DD.US,D,20240313,000000,29.3926,30.0341,29.3926,29.957,7646440,0
+DD.US,D,20240314,000000,29.8353,30.0017,29.7621,29.969,6559533,0
+DD.US,D,20240315,000000,29.8799,30.1438,29.7337,29.815,13154515,0
+DD.US,D,20240318,000000,29.969,30.1926,29.7885,29.8514,6179715,0
+DD.US,D,20240319,000000,29.8109,30.1153,29.7865,29.9325,4376554,0
+DD.US,D,20240320,000000,29.8758,30.2676,29.8353,30.2534,4369545,0
+DD.US,D,20240321,000000,30.2817,30.6271,30.2817,30.4767,4445314,0
+DD.US,D,20240322,000000,30.6473,30.8625,30.5904,30.7528,5025575,0
+DD.US,D,20240325,000000,30.6798,30.9496,30.6756,30.8341,3813351,0
+DD.US,D,20240326,000000,30.8585,30.9313,30.631,30.6716,3718466,0
+DD.US,D,20240327,000000,30.9071,31.0736,30.7893,31.0614,3582220,0
+DD.US,D,20240328,000000,31.0309,31.2847,31.0309,31.1304,4837799,0
+DD.US,D,20240401,000000,31.171,31.3741,31.0471,31.3456,3838479,0
+DD.US,D,20240402,000000,31.2482,31.2604,31.0533,31.1954,4218346,0
+DD.US,D,20240403,000000,31.2644,31.449,31.1629,31.3133,4953120,0
+DD.US,D,20240404,000000,31.5488,31.6461,30.7405,30.757,5780497,0
+DD.US,D,20240405,000000,30.8097,30.8217,30.4199,30.6675,5471652,0
+DD.US,D,20240408,000000,30.7122,31.0146,30.7122,30.9719,4103003,0
+DD.US,D,20240409,000000,31.0614,31.4147,30.8502,31.3782,4850138,0
+DD.US,D,20240410,000000,30.96,31.2063,30.7244,30.9355,4690674,0
+DD.US,D,20240411,000000,31.0533,31.0614,30.6594,30.9558,5507422,0
+DD.US,D,20240412,000000,30.7773,30.8585,29.7783,29.9652,7864213,0
+DD.US,D,20240415,000000,30.2899,30.501,29.6361,29.8188,4466766,0
+DD.US,D,20240416,000000,29.6768,29.7743,29.3885,29.4657,5699609,0
+DD.US,D,20240417,000000,29.6282,29.8696,29.4657,29.6768,5373497,0
+DD.US,D,20240418,000000,29.9042,29.9612,29.6361,29.8555,4654948,0
+DD.US,D,20240419,000000,29.9042,30.2106,29.8596,30.0017,5767708,0
+DD.US,D,20240422,000000,29.9367,30.1926,29.7499,30.0097,3681759,0
+DD.US,D,20240423,000000,29.7783,30.0057,29.7702,29.9652,3791281,0
+DD.US,D,20240424,000000,29.8188,30.0341,29.689,30.03,3851222,0
+DD.US,D,20240425,000000,29.8637,29.9815,29.5591,29.8432,3635631,0
+DD.US,D,20240426,000000,29.9409,30.103,29.8026,29.9286,5282348,0
+DD.US,D,20240429,000000,30.0869,30.1153,29.8493,30.0057,5512577,0
+DD.US,D,20240430,000000,29.8393,29.9976,29.4048,29.4372,8199959,0
+DD.US,D,20240501,000000,31.2318,32.1536,31.1386,31.7962,16603479,0
+DD.US,D,20240502,000000,32.0642,32.0765,31.3273,31.5691,7899420,0
+DD.US,D,20240503,000000,31.8249,31.8249,31.3213,31.5363,5889770,0
+DD.US,D,20240506,000000,31.7516,31.9588,31.6663,31.8857,5001759,0
+DD.US,D,20240507,000000,32.0278,32.3322,31.9832,32.1942,4665459,0
+DD.US,D,20240508,000000,32.0642,32.2064,31.6908,31.7516,5913359,0
+DD.US,D,20240509,000000,31.8531,32.0318,31.6623,31.9953,6447274,0
+DD.US,D,20240510,000000,32.0927,32.2307,31.8289,31.979,4675546,0
+DD.US,D,20240513,000000,32.0683,32.1577,31.9384,32.0237,3070524,0
+DD.US,D,20240514,000000,32.1252,32.1374,31.7232,31.8125,4482784,0
+DD.US,D,20240515,000000,32.0521,32.0847,31.7111,31.7598,2853035,0
+DD.US,D,20240516,000000,31.8165,31.8165,31.4268,31.4959,4030343,0
+DD.US,D,20240517,000000,32.2917,32.45,32.0642,32.4459,6829399,0
+DD.US,D,20240520,000000,32.4095,32.649,32.3647,32.4297,4329872,0
+DD.US,D,20240521,000000,32.4297,32.4338,32.2026,32.2875,3284811,0
+DD.US,D,20240522,000000,32.0115,32.1739,31.7557,31.8937,4857507,0
+DD.US,D,20240523,000000,32.4824,32.6693,31.3903,32.048,27163227,0
+DD.US,D,20240524,000000,32.4824,33.0063,32.4379,32.9372,16810572,0
+DD.US,D,20240528,000000,33.3839,33.5482,32.8481,33.331,12604301,0
+DD.US,D,20240529,000000,33.1769,33.2784,32.9536,32.9982,7174422,0
+DD.US,D,20240530,000000,32.9453,33.2784,32.8195,33.2215,5911933,0
+DD.US,D,20240531,000000,33.2499,33.5356,32.8133,33.5152,9400741,0
+DD.US,D,20240603,000000,33.507,33.507,32.7849,32.891,9628513,0
+DD.US,D,20240604,000000,32.7522,32.9522,32.6136,32.7727,4618450,0
+DD.US,D,20240605,000000,32.7238,32.9033,32.483,32.887,4739497,0
+DD.US,D,20240606,000000,32.7605,32.8991,32.4872,32.736,3893819,0
+DD.US,D,20240607,000000,32.4952,32.8462,32.3036,32.6381,7196410,0
+DD.US,D,20240610,000000,32.532,32.6634,32.3771,32.5851,4142149,0
+DD.US,D,20240611,000000,32.6055,32.6788,32.3607,32.4952,4174106,0
+DD.US,D,20240612,000000,33.042,33.1356,32.7727,32.8503,4674184,0
+DD.US,D,20240613,000000,32.7156,32.8298,32.3505,32.6666,3625030,0
+DD.US,D,20240614,000000,32.5892,32.736,32.3363,32.4952,4918928,0
+DD.US,D,20240617,000000,32.43,32.8259,32.381,32.8054,4509719,0
+DD.US,D,20240618,000000,32.8379,32.9359,32.5933,32.9277,3755821,0
+DD.US,D,20240620,000000,32.8095,33.0216,32.5687,32.5809,4522523,0
+DD.US,D,20240621,000000,32.4914,32.5647,32.2343,32.5647,16893577,0
+DD.US,D,20240624,000000,32.6788,33.5722,32.634,33.0746,7123994,0
+DD.US,D,20240625,000000,33.0379,33.2458,32.7197,32.8217,4515694,0
+DD.US,D,20240626,000000,32.5728,32.7074,32.2873,32.6462,4467109,0
+DD.US,D,20240627,000000,32.7971,32.7971,32.4668,32.6258,5934094,0
+DD.US,D,20240628,000000,32.6788,32.895,32.6422,32.8338,8912323,0
+DD.US,D,20240701,000000,32.8259,32.9726,32.1914,32.3363,3849346,0
+DD.US,D,20240702,000000,32.3077,32.5606,32.1568,32.373,4315301,0
+DD.US,D,20240703,000000,32.4218,32.5035,32.2221,32.3036,2075417,0
+DD.US,D,20240705,000000,32.1934,32.2588,31.961,32.2221,3651949,0
+DD.US,D,20240708,000000,32.2913,32.4668,32.2667,32.4177,3677905,0
+DD.US,D,20240709,000000,32.3851,32.3851,32.0059,32.0343,2851104,0
+DD.US,D,20240710,000000,32.1812,32.4708,31.9406,32.4586,5618228,0
+DD.US,D,20240711,000000,32.6258,33.0216,32.5892,32.9237,5577229,0
+DD.US,D,20240712,000000,33.0257,33.2541,32.8013,32.993,4243970,0
+DD.US,D,20240715,000000,33.046,33.0663,32.6708,32.7156,4711269,0
+DD.US,D,20240716,000000,32.6625,33.6457,32.6625,33.5356,4792664,0
+DD.US,D,20240717,000000,33.5193,33.6823,33.307,33.4212,5069718,0
+DD.US,D,20240718,000000,33.1276,33.6089,32.6625,32.7767,5039827,0
+DD.US,D,20240719,000000,32.9359,32.9359,32.3484,32.4872,3179199,0
+DD.US,D,20240722,000000,32.6136,32.8175,32.2995,32.7645,2439237,0
+DD.US,D,20240723,000000,32.7197,32.8583,32.483,32.7074,3170062,0
+DD.US,D,20240724,000000,32.634,32.9277,32.4097,32.4668,3876483,0
+DD.US,D,20240725,000000,32.3525,32.8666,32.2057,32.2383,5596294,0
+DD.US,D,20240726,000000,32.4708,32.8217,32.4177,32.7074,7365276,0
+DD.US,D,20240729,000000,32.895,33.0909,32.6013,33.0053,3827472,0
+DD.US,D,20240730,000000,32.8503,33.2214,32.7787,32.8013,7967554,0
+DD.US,D,20240731,000000,34.1842,34.7226,33.7763,34.1433,13488524,0
+DD.US,D,20240801,000000,34.2922,34.4207,33.1663,33.719,7233629,0
+DD.US,D,20240802,000000,33.2255,33.2745,31.9915,32.2751,7891709,0
+DD.US,D,20240805,000000,31.7243,32.1119,31.2634,31.7528,8233517,0
+DD.US,D,20240806,000000,31.8876,32.3851,31.7897,31.8385,5191093,0
+DD.US,D,20240807,000000,32.1648,32.5606,31.4755,31.4999,4373460,0
+DD.US,D,20240808,000000,31.7448,32.0873,31.5977,32.0302,4316856,0
+DD.US,D,20240809,000000,31.9201,32.1119,31.6938,32.0343,2411494,0
+DD.US,D,20240812,000000,32.0773,32.1648,31.8265,31.9528,2622061,0
+DD.US,D,20240813,000000,31.9813,32.1812,31.8385,32.1568,2786207,0
+DD.US,D,20240814,000000,32.2137,32.2873,31.9568,32.1241,2762227,0
+DD.US,D,20240815,000000,32.4993,32.8747,32.4493,32.7483,4011827,0
+DD.US,D,20240816,000000,32.7074,32.8013,32.381,32.7074,3134692,0
+DD.US,D,20240819,000000,32.7401,32.8379,32.5728,32.6912,2835064,0
+DD.US,D,20240820,000000,32.5851,32.7462,32.3015,32.3321,4661522,0
+DD.US,D,20240821,000000,32.4872,32.8421,32.4504,32.7605,2793309,0
+DD.US,D,20240822,000000,32.7645,32.8298,32.528,32.7522,3905533,0
+DD.US,D,20240823,000000,32.8991,33.2295,32.736,33.0828,3248165,0
+DD.US,D,20240826,000000,33.2703,33.4907,33.1032,33.303,3822814,0
+DD.US,D,20240827,000000,33.3683,33.7435,33.1398,33.6497,5320400,0
+DD.US,D,20240828,000000,33.4987,33.7618,33.4213,33.6661,5274449,0
+DD.US,D,20240829,000000,33.8128,34.2331,33.5967,34.0291,4074022,0
+DD.US,D,20240830,000000,34.1849,34.6356,34.1438,34.5249,8675346,0
+DD.US,D,20240903,000000,34.2154,34.3978,33.5003,33.652,6410858,0
+DD.US,D,20240904,000000,33.7258,33.9553,33.4594,33.4798,5165389,0
+DD.US,D,20240905,000000,33.5701,33.5824,33.1808,33.3487,4095738,0
+DD.US,D,20240906,000000,33.2176,33.4759,32.2054,32.4309,7392100,0
+DD.US,D,20240909,000000,32.6193,33.107,32.562,32.603,7320007,0
+DD.US,D,20240910,000000,32.5374,32.7505,32.3408,32.5825,5271628,0
+DD.US,D,20240911,000000,32.5415,32.7915,31.888,32.7463,3911717,0
+DD.US,D,20240912,000000,32.7423,33.1275,32.5496,32.9513,3779890,0
+DD.US,D,20240913,000000,33.1398,33.5639,33.1398,33.3651,3770317,0
+DD.US,D,20240916,000000,33.5374,33.8447,33.3571,33.6029,3547051,0
+DD.US,D,20240917,000000,33.7831,34.0987,33.7299,33.9553,4088464,0
+DD.US,D,20240918,000000,34.0413,34.2872,33.7996,33.9471,4279242,0
+DD.US,D,20240919,000000,34.4224,34.5002,34.0126,34.0864,3655213,0
+DD.US,D,20240920,000000,33.8385,34.275,33.5003,34.1519,8681628,0
+DD.US,D,20240923,000000,34.2586,34.5084,34.2258,34.4676,3411527,0
+DD.US,D,20240924,000000,34.7625,35.7645,34.6931,35.6968,8002430,0
+DD.US,D,20240925,000000,35.6968,35.7624,35.0412,35.2175,3408518,0
+DD.US,D,20240926,000000,35.6968,36.6392,35.6272,36.5492,7323181,0
+DD.US,D,20240927,000000,36.6355,36.9057,36.4636,36.6927,6299594,0
+DD.US,D,20240930,000000,36.8197,36.8361,36.0947,36.5165,5373524,0
+DD.US,D,20241001,000000,36.5534,36.7008,35.8732,36.0289,5084942,0
+DD.US,D,20241002,000000,35.9633,36.3157,35.7624,36.0821,3288541,0
+DD.US,D,20241003,000000,35.8732,35.8977,35.494,35.7092,3254021,0
+DD.US,D,20241004,000000,36.0165,36.1477,35.6519,35.8732,2063254,0
+DD.US,D,20241007,000000,35.1887,35.5941,35.0126,35.2175,6626663,0
+DD.US,D,20241008,000000,35.1109,35.1109,34.5249,34.6192,6221705,0
+DD.US,D,20241009,000000,34.7299,35.328,34.6561,35.0944,3364054,0
+DD.US,D,20241010,000000,35.0331,35.3937,34.8916,35.3691,2567450,0
+DD.US,D,20241011,000000,35.3691,35.5329,35.1518,35.4592,2415272,0
+DD.US,D,20241014,000000,35.2708,35.6108,35.2708,35.5904,2158277,0
+DD.US,D,20241015,000000,35.6231,35.7215,34.5842,34.7134,5789858,0
+DD.US,D,20241016,000000,34.8077,35.1436,34.6725,34.951,2318064,0
+DD.US,D,20241017,000000,35.2091,35.2091,34.7954,34.9306,3455346,0
+DD.US,D,20241018,000000,35.0166,35.0699,34.7507,34.8691,4261067,0
+DD.US,D,20241021,000000,34.8486,35.0207,34.5822,34.7789,2926789,0
+DD.US,D,20241022,000000,34.6847,34.8527,34.3528,34.7872,3002406,0
+DD.US,D,20241023,000000,34.6068,34.8773,34.324,34.5822,2089247,0
+DD.US,D,20241024,000000,34.7319,34.7462,34.236,34.5167,3561405,0
+DD.US,D,20241025,000000,34.5781,34.6068,34.1069,34.1356,3245078,0
+DD.US,D,20241028,000000,34.4184,34.4327,34.2012,34.3856,3043287,0
+DD.US,D,20241029,000000,34.1029,34.3528,34.0373,34.1928,4494506,0
+DD.US,D,20241030,000000,34.1765,34.5742,34.0659,34.1234,3349800,0
+DD.US,D,20241031,000000,34.0168,34.316,33.943,34.0085,4545388,0
+DD.US,D,20241101,000000,33.9226,34.1888,33.7584,33.8078,4125276,0
+DD.US,D,20241104,000000,33.8857,34.115,33.3366,33.5415,6542091,0
+DD.US,D,20241105,000000,34.8097,35.9796,34.5413,35.1069,12750993,0
+DD.US,D,20241106,000000,35.9551,35.9551,34.5289,34.5578,8915396,0
+DD.US,D,20241107,000000,34.9225,35.5411,34.7052,35.4838,5538396,0
+DD.US,D,20241108,000000,35.0986,35.3199,34.3528,34.4921,6266482,0
+DD.US,D,20241111,000000,34.4756,34.6151,34.1519,34.2708,4424470,0
+DD.US,D,20241112,000000,34.0987,34.3365,33.6806,33.7217,4414855,0
+DD.US,D,20241113,000000,33.8385,34.2175,33.7217,34.1765,5526810,0
+DD.US,D,20241114,000000,34.2175,34.3856,33.9347,34.0454,4452725,0
+DD.US,D,20241115,000000,34.0413,34.1668,33.484,33.5415,4415750,0
+DD.US,D,20241118,000000,33.5721,33.652,33.3324,33.5578,3407702,0
+DD.US,D,20241119,000000,33.3836,33.5782,33.0906,33.3406,5171570,0
+DD.US,D,20241120,000000,33.4492,33.5906,33.2625,33.5415,3569414,0
+DD.US,D,20241121,000000,33.607,34.0495,33.5087,33.9101,6027795,0
+DD.US,D,20241122,000000,33.9246,34.2545,33.8692,34.1438,4739655,0
+DD.US,D,20241125,000000,34.4143,34.654,34.3486,34.5987,6921272,0
+DD.US,D,20241126,000000,34.4982,34.5802,34.1849,34.357,5727932,0
+DD.US,D,20241127,000000,34.4306,34.7257,34.2627,34.3814,3973849,0
+DD.US,D,20241129,000000,34.2538,34.5914,34.2126,34.4102,2824476,0
+DD.US,D,20241202,000000,34.6161,34.6161,34.1592,34.4637,3949057,0
+DD.US,D,20241203,000000,34.5789,34.6572,34.1158,34.1426,5467045,0
+DD.US,D,20241204,000000,34.0809,34.0809,33.6158,33.9697,5074036,0
+DD.US,D,20241205,000000,33.941,34.0129,33.5622,33.6486,4229427,0
+DD.US,D,20241206,000000,33.7145,34.1262,33.6075,34.0932,6777160,0
+DD.US,D,20241209,000000,34.5028,35.0401,34.3484,34.3897,7639772,0
+DD.US,D,20241210,000000,34.2991,34.3897,33.6529,33.7887,4162903,0
+DD.US,D,20241211,000000,33.7723,33.8833,33.5025,33.7268,3981421,0
+DD.US,D,20241212,000000,33.731,33.8463,33.4758,33.5746,2741851,0
+DD.US,D,20241213,000000,33.5189,33.5581,33.1464,33.2782,3313590,0
+DD.US,D,20241216,000000,33.1382,33.41,32.883,32.9612,5604804,0
+DD.US,D,20241217,000000,32.9053,33.2493,32.8006,32.9859,4148623,0
+DD.US,D,20241218,000000,33.1012,33.1835,31.9075,31.9526,5053188,0
+DD.US,D,20241219,000000,32.1543,32.2737,31.6192,31.6356,5668681,0
+DD.US,D,20241220,000000,31.4792,32.072,31.4792,31.8126,11792610,0
+DD.US,D,20241223,000000,31.6769,31.8003,31.4422,31.648,5121019,0
+DD.US,D,20241224,000000,31.611,31.8795,31.5214,31.8003,1325166,0
+DD.US,D,20241226,000000,31.6255,31.9033,31.5863,31.7961,2365016,0
+DD.US,D,20241227,000000,31.6521,31.9311,31.3516,31.5452,3377010,0
+DD.US,D,20241230,000000,31.2981,31.4264,31.0627,31.2651,3594563,0
+DD.US,D,20241231,000000,31.3639,31.5492,31.1993,31.3887,3048059,0
+DD.US,D,20250102,000000,31.5533,31.648,31.0346,31.0511,5325390,0
+DD.US,D,20250103,000000,31.1746,31.1972,30.6188,30.7712,6100768,0
+DD.US,D,20250106,000000,31.0285,31.3516,30.7753,30.9811,6823779,0
+DD.US,D,20250107,000000,31.08,31.3804,30.7095,30.907,6280044,0
+DD.US,D,20250108,000000,30.8041,30.8041,30.4254,30.6476,5582997,0
+DD.US,D,20250110,000000,30.3143,30.4007,29.8161,29.9273,6994114,0
+DD.US,D,20250113,000000,29.9603,30.6476,29.8038,30.6395,5593241,0
+DD.US,D,20250114,000000,30.7897,31.1788,30.5653,30.9893,7044270,0
+DD.US,D,20250115,000000,31.4504,31.6027,31.2034,31.3845,4812934,0
+DD.US,D,20250116,000000,31.4917,31.5698,30.907,31.5574,5642335,0
+DD.US,D,20250117,000000,31.8045,32.247,31.7344,31.8908,7874238,0
+DD.US,D,20250121,000000,32.1255,32.4054,32.0885,32.2985,4518850,0
+DD.US,D,20250122,000000,32.2079,32.3602,31.9155,31.9526,3885180,0
+DD.US,D,20250123,000000,31.984,32.1996,31.8717,32.1954,3788500,0
+DD.US,D,20250124,000000,32.286,32.3108,31.7591,31.8457,3843016,0
+DD.US,D,20250127,000000,31.6974,31.8538,30.9358,31.5574,7544007,0
+DD.US,D,20250128,000000,31.5204,31.615,31.2858,31.4215,3958266,0
+DD.US,D,20250129,000000,31.3228,31.7015,31.2262,31.4833,4009511,0
+DD.US,D,20250130,000000,31.5081,31.6315,31.2692,31.5574,5596734,0
+DD.US,D,20250131,000000,31.4792,31.7098,31.3887,31.615,6630712,0
+DD.US,D,20250203,000000,31.0264,31.4628,30.553,31.3187,5962599,0
+DD.US,D,20250204,000000,31.6974,31.7674,31.4009,31.6974,5204888,0
+DD.US,D,20250205,000000,31.578,31.9239,31.4257,31.7427,6502597,0
+DD.US,D,20250206,000000,31.9033,31.9484,31.6604,31.895,5638324,0
+DD.US,D,20250207,000000,31.8209,31.9033,31.0511,31.1952,4469649,0
+DD.US,D,20250210,000000,31.3701,31.4175,30.9236,31.3928,6876086,0
+DD.US,D,20250211,000000,32.8335,34.1714,32.6854,33.5417,15465939,0
+DD.US,D,20250212,000000,33.134,33.8627,32.8952,33.6569,6393798,0
+DD.US,D,20250213,000000,34.1673,34.7189,33.7556,34.5996,8728580,0
+DD.US,D,20250214,000000,34.7705,34.9907,34.258,34.2702,7083889,0
+DD.US,D,20250218,000000,34.4431,34.9165,34.3484,34.7107,7459261,0
+DD.US,D,20250219,000000,34.1385,34.2454,33.8338,33.9286,8151463,0
+DD.US,D,20250220,000000,33.9204,34.1426,33.7475,34.1057,3990117,0
+DD.US,D,20250221,000000,34.1592,34.2415,33.5622,33.6116,6712186,0
+DD.US,D,20250224,000000,33.7268,33.9204,33.4654,33.6815,5326049,0
+DD.US,D,20250225,000000,33.7433,34.0644,33.4922,33.7063,5759035,0
+DD.US,D,20250226,000000,33.694,33.945,33.5004,33.5292,3418920,0
+DD.US,D,20250227,000000,33.4882,33.941,33.2823,33.311,4470334,0
+DD.US,D,20250228,000000,33.5252,33.6815,33.1464,33.6609,11940741,0
+DD.US,D,20250303,000000,33.9878,34.0913,32.4777,32.6142,6074935,0
+DD.US,D,20250304,000000,32.6142,32.7156,31.9667,32.1426,6293680,0
+DD.US,D,20250305,000000,32.4074,33.0197,32.3392,32.8831,5229760,0
+DD.US,D,20250306,000000,32.637,32.9204,32.4281,32.5853,4306364,0
+DD.US,D,20250307,000000,32.3638,32.6556,31.8075,32.3328,5222504,0
+DD.US,D,20250310,000000,32.093,32.5935,31.6171,31.7867,4970629,0
+DD.US,D,20250311,000000,31.8571,31.9315,31.373,31.5758,9420745,0
+DD.US,D,20250312,000000,31.8798,31.8943,31.2157,31.2365,4794428,0
+DD.US,D,20250313,000000,31.0959,31.5468,30.6366,30.9924,6275371,0
+DD.US,D,20250314,000000,31.522,32.0081,31.2365,31.8943,8736460,0
+DD.US,D,20250317,000000,32.0102,32.3121,31.8736,32.1467,4999689,0
+DD.US,D,20250318,000000,32.1549,32.1716,31.7578,31.9068,5829682,0
+DD.US,D,20250319,000000,31.9068,32.275,31.8282,32.093,4192898,0
+DD.US,D,20250320,000000,31.8447,32.0888,31.7123,31.8282,7164948,0
+DD.US,D,20250321,000000,31.6461,31.6461,30.889,31.0999,10666181,0
+DD.US,D,20250324,000000,31.4537,32.0804,31.4537,31.8861,5002597,0
+DD.US,D,20250325,000000,31.8943,31.948,31.4847,31.6295,4583483,0
+DD.US,D,20250326,000000,31.7639,32.0557,31.5681,31.6461,2889002,0
+DD.US,D,20250327,000000,31.4847,31.5923,31.2466,31.4268,3947602,0
+DD.US,D,20250328,000000,31.4434,31.4434,30.5249,30.6283,8610844,0
+DD.US,D,20250331,000000,30.4214,31.1083,30.1525,30.8972,7069296,0
+DD.US,D,20250401,000000,30.8517,31.2487,30.5207,30.98,5904478,0
+DD.US,D,20250402,000000,30.7566,31.3978,30.7027,31.1331,4506184,0
+DD.US,D,20250403,000000,29.9953,29.9953,27.8066,28.0425,11208270,0
+DD.US,D,20250404,000000,24.7864,25.3946,23.2432,24.4679,28561836,0
+DD.US,D,20250407,000000,23.3683,24.9685,22.4737,23.9052,18374167,0
+DD.US,D,20250408,000000,24.6334,24.894,22.362,22.8088,17282513,0
+DD.US,D,20250409,000000,22.4572,25.8767,22.2461,25.6305,15733015,0
+DD.US,D,20250410,000000,24.2444,24.6168,23.0942,23.8556,13470978,0
+DD.US,D,20250411,000000,23.7067,24.4513,23.2266,24.3645,9162208,0
+DD.US,D,20250414,000000,25.7111,25.7629,24.501,25.225,11604862,0
+DD.US,D,20250415,000000,25.0306,25.2415,24.8568,25.014,6138846,0
+DD.US,D,20250416,000000,24.9602,25.1544,24.2941,24.5134,9836564,0
+DD.US,D,20250417,000000,24.6954,25.2995,24.6954,24.8816,6647031,0
+DD.US,D,20250421,000000,24.6085,24.9706,24.2031,24.8692,9462209,0
+DD.US,D,20250422,000000,25.2189,25.8167,25.1898,25.585,8461427,0
+DD.US,D,20250423,000000,26.3421,27.2564,26.0649,26.0896,10850638,0
+DD.US,D,20250424,000000,26.3379,27.5005,26.2758,27.3268,9892105,0
+DD.US,D,20250425,000000,27.0682,27.4095,26.8551,27.1779,5831365,0
+DD.US,D,20250428,000000,27.2191,27.5626,26.8426,27.1695,6551025,0
+DD.US,D,20250429,000000,27.1737,27.3764,26.9089,27.244,5296275,0
+DD.US,D,20250430,000000,26.8634,27.3848,26.4558,27.302,7093360,0
+DD.US,D,20250501,000000,27.3061,27.7198,27.2151,27.3268,9542634,0
+DD.US,D,20250502,000000,27.2151,28.2866,27.2151,27.8232,10887734,0
+DD.US,D,20250505,000000,27.6288,27.7115,27.0144,27.0206,8125508,0
+DD.US,D,20250506,000000,26.7475,27.1333,26.731,26.9089,5062870,0
+DD.US,D,20250507,000000,26.9254,26.942,26.5159,26.7103,4624203,0
+DD.US,D,20250508,000000,27.0578,27.8244,26.9978,27.4095,6296600,0
+DD.US,D,20250509,000000,27.695,27.8563,27.513,27.6246,4219253,0
+DD.US,D,20250512,000000,29.2754,30.0409,29.1762,29.4864,13951505,0
+DD.US,D,20250513,000000,29.4948,29.4948,29.1347,29.2134,5972068,0
+DD.US,D,20250514,000000,29.0106,29.1555,28.1915,28.2287,10304081,0
+DD.US,D,20250515,000000,28.0135,28.2163,27.7901,28.208,7219622,0
+DD.US,D,20250516,000000,28.3404,28.692,27.9949,28.6797,7149520,0
+DD.US,D,20250519,000000,28.3858,28.5473,28.1005,28.5142,3581835,0
+DD.US,D,20250520,000000,28.3342,28.6713,28.2534,28.5224,8818268,0
+DD.US,D,20250521,000000,28.2453,28.5431,27.9515,28.0963,11319870,0
+DD.US,D,20250522,000000,28.0756,28.2701,27.8356,28.1377,4038309,0
+DD.US,D,20250523,000000,27.5749,28.0218,27.5377,27.9887,4226118,0
+DD.US,D,20250527,000000,28.3239,28.6713,28.2369,28.659,4638391,0
+DD.US,D,20250528,000000,28.7024,28.7541,28.0633,28.1707,8361914,0
+DD.US,D,20250529,000000,28.3776,28.5886,28.1294,28.5389,9265367,0
+DD.US,D,20250530,000000,28.3267,28.3267,27.6066,27.8022,11372001,0
+DD.US,D,20250602,000000,27.7689,27.8272,27.0156,27.5025,8500844,0
+DD.US,D,20250603,000000,27.4339,28.1352,27.1821,28.0686,8105740,0
+DD.US,D,20250604,000000,28.1581,28.3516,28.1019,28.2809,4880846,0
+DD.US,D,20250605,000000,28.3953,28.5098,27.9978,28.0561,4535992,0
+DD.US,D,20250606,000000,28.3141,28.6097,28.1477,28.3558,6633050,0
+DD.US,D,20250609,000000,28.6763,29.0051,28.514,28.5431,9318148,0
+DD.US,D,20250610,000000,28.6763,29.261,28.618,29.1965,5623072,0
+DD.US,D,20250611,000000,29.2901,29.3422,28.7928,28.8844,5412433,0
+DD.US,D,20250612,000000,28.6596,28.747,28.4016,28.4848,3765078,0
+DD.US,D,20250613,000000,27.9937,28.3829,27.7273,27.8314,4300119,0
+DD.US,D,20250616,000000,28.1851,28.4265,28.0645,28.2933,3858604,0
+DD.US,D,20250617,000000,28.1144,28.3308,27.8438,27.9438,7153622,0
+DD.US,D,20250618,000000,27.9562,28.1269,27.7897,27.8272,4253815,0
+DD.US,D,20250620,000000,28.2767,28.3267,27.5234,27.5442,15160456,0
+DD.US,D,20250623,000000,27.4901,27.9063,27.3028,27.8855,3431607,0
+DD.US,D,20250624,000000,28.0957,28.4473,27.925,28.389,4738862,0
+DD.US,D,20250625,000000,28.231,28.4307,28.1024,28.2975,3589353,0
+DD.US,D,20250626,000000,28.5431,28.9218,28.4806,28.8344,5301684,0
+DD.US,D,20250627,000000,28.8469,29.055,28.4431,28.6679,6227852,0
+DD.US,D,20250630,000000,28.5555,28.6409,28.1893,28.5472,3859726,0
+DD.US,D,20250701,000000,28.6388,29.9998,28.4473,29.7376,7137251,0
+DD.US,D,20250702,000000,29.9207,30.3952,29.6751,30.3619,6470974,0
+DD.US,D,20250703,000000,30.8363,30.9529,30.4514,30.6824,5439475,0
+DD.US,D,20250707,000000,30.52,30.9716,30.3369,30.3744,8850840,0
+DD.US,D,20250708,000000,30.6012,31.4211,30.5658,30.9945,8397644,0
+DD.US,D,20250709,000000,31.1797,31.5231,30.8863,31.4398,6027122,0
+DD.US,D,20250710,000000,31.4564,31.9559,31.2192,31.6854,4968297,0
+DD.US,D,20250711,000000,31.3857,31.5896,30.9987,31.419,4447212,0
+DD.US,D,20250714,000000,31.3472,31.3472,30.8322,31.1568,7536696,0
+DD.US,D,20250715,000000,31.5481,31.5896,30.8114,30.8322,5045539,0
+DD.US,D,20250716,000000,30.9633,30.9633,30.2454,30.778,4384221,0
+DD.US,D,20250717,000000,30.8821,31.161,30.6907,30.9861,4204649,0
+DD.US,D,20250718,000000,31.2942,31.5189,30.8821,31.444,8287055,0
+DD.US,D,20250721,000000,31.7312,32.0433,31.5064,31.6104,5593932,0
+DD.US,D,20250722,000000,31.906,32.3263,31.5064,32.2722,7357788,0
+DD.US,D,20250723,000000,32.5136,32.5136,31.7562,31.8726,7553014,0
+DD.US,D,20250724,000000,31.5273,31.5751,30.9529,31.1319,7457463,0
+DD.US,D,20250725,000000,31.1277,31.5689,30.9404,31.5355,5365580,0
+DD.US,D,20250728,000000,31.5563,31.5563,31.084,31.2401,3899979,0
+DD.US,D,20250729,000000,31.3836,31.3836,30.8821,30.9238,4713279,0
+DD.US,D,20250730,000000,30.8238,30.9446,29.8308,30.0497,8076116,0
+DD.US,D,20250731,000000,29.8354,30.1579,29.6543,29.9249,7946518,0
+DD.US,D,20250801,000000,29.338,29.4462,28.7095,29.1091,10191822,0
+DD.US,D,20250804,000000,29.2465,29.5211,29.1112,29.5129,10007406,0
+DD.US,D,20250805,000000,31.5147,31.6292,29.5628,30.2162,22832610,0
+DD.US,D,20250806,000000,30.5429,30.7323,29.3297,29.467,10589983,0
+DD.US,D,20250807,000000,29.9373,30.0913,29.1674,29.5003,7689068,0
+DD.US,D,20250808,000000,29.5878,29.6002,29.0716,29.3297,7220055,0
+DD.US,D,20250811,000000,29.4171,29.5337,28.9343,29.0925,9020430,0
+DD.US,D,20250812,000000,29.2194,30.0581,29.0904,29.9373,7512272,0
+DD.US,D,20250813,000000,30.1787,30.828,29.9914,30.7948,6217584,0
+DD.US,D,20250814,000000,30.4306,30.6948,30.1454,30.6407,4140223,0
+DD.US,D,20250815,000000,30.803,30.9467,30.3744,30.416,5525606,0
+DD.US,D,20250818,000000,30.4451,30.6948,30.2995,30.4617,5052170,0
+DD.US,D,20250819,000000,30.4971,30.932,30.4971,30.7073,4321095,0
+DD.US,D,20250820,000000,30.6616,31.3025,30.6157,30.9987,6896287,0
+DD.US,D,20250821,000000,30.7822,31.057,30.6616,31.0278,5336264,0
+DD.US,D,20250822,000000,31.1963,32.2639,31.1963,32.1807,5257883,0
+DD.US,D,20250825,000000,32.0475,32.2514,31.9309,32.0308,5592555,0
+DD.US,D,20250826,000000,31.9767,32.2368,31.8873,32.1723,4553969,0
+DD.US,D,20250827,000000,32.0995,32.4803,32.0357,32.393,3861171,0
+DD.US,D,20250828,000000,32.5178,32.6093,32.0142,32.3097,7392774,0
+DD.US,D,20250829,000000,32.364,32.6444,32.1799,32.1841,6396435,0
+DD.US,D,20250902,000000,31.7176,31.7992,31.3264,31.7113,6194633,0
+DD.US,D,20250903,000000,31.4979,31.841,31.4603,31.6192,4954718,0
+DD.US,D,20250904,000000,31.5481,32.3222,31.3305,32.2803,8075571,0
+DD.US,D,20250905,000000,32.3682,32.8577,32.1925,32.5607,8065941,0
+DD.US,D,20250908,000000,32.4519,32.5628,31.8912,32.5272,6976572,0
+DD.US,D,20250909,000000,32.4644,32.4812,32,32.113,4595747,0
+DD.US,D,20250910,000000,31.9623,32.2762,31.7469,31.841,4473021,0
+DD.US,D,20250911,000000,31.9331,32.6674,31.795,32.6318,6178288,0
+DD.US,D,20250912,000000,32.4561,32.9874,32.2259,32.3389,4104062,0
+DD.US,D,20250915,000000,32.5565,32.7238,32.1925,32.2636,7489229,0
+DD.US,D,20250916,000000,32.3849,32.5063,32.0931,32.2887,5663549,0
+DD.US,D,20250917,000000,32.3515,33.0042,32.0126,32.1255,9033647,0
+DD.US,D,20250918,000000,32.1506,32.8117,31.8703,32.6778,8145024,0
+DD.US,D,20250919,000000,32.7322,32.8033,32.2427,32.6778,15878199,0
+DD.US,D,20250922,000000,32.6025,33.2301,32.318,32.7448,11310481,0
+DD.US,D,20250923,000000,32.9038,33.1381,32.4017,32.4142,11242273,0
+DD.US,D,20250924,000000,32.4268,32.6925,31.4603,31.7197,8254474,0
+DD.US,D,20250925,000000,31.6527,31.7531,31.0711,31.1925,5717482,0
+DD.US,D,20250926,000000,31.3975,32.0126,31.3697,31.8745,6493340,0
+DD.US,D,20250929,000000,32.1925,32.4079,31.8096,32.2343,7214908,0
+DD.US,D,20250930,000000,32.1339,32.6067,32.0628,32.5941,8555117,0
+DD.US,D,20251001,000000,32.5314,32.9414,32.4079,32.728,6673446,0
+DD.US,D,20251002,000000,32.7406,33.9121,32.7406,33.887,10082482,0
+DD.US,D,20251003,000000,33.9644,34.2218,33.3326,33.3556,9493651,0
+DD.US,D,20251006,000000,33.6025,34.2971,33.4519,33.8159,7605539,0
+DD.US,D,20251007,000000,33.8703,33.9958,32.8403,33.0042,6222376,0
+DD.US,D,20251008,000000,33.0879,33.272,32.7448,32.7908,4569780,0
+DD.US,D,20251009,000000,33.1678,33.1799,32.431,32.569,5775296,0
+DD.US,D,20251010,000000,32.7364,33,30.8285,30.8368,10264354,0
+DD.US,D,20251013,000000,31.272,32.1673,31.272,31.7782,6682091,0
+DD.US,D,20251014,000000,31.3013,32.569,31.2343,32.4603,6557399,0
+DD.US,D,20251015,000000,32.749,33.3264,32.5774,32.8577,7610111,0
+DD.US,D,20251016,000000,32.9498,33.0858,32.4477,32.6904,7839764,0
+DD.US,D,20251017,000000,32.8033,33.523,32.7531,33.2929,8911690,0
+DD.US,D,20251020,000000,33.523,33.9079,33.4728,33.8703,7278451,0
+DD.US,D,20251021,000000,33.8912,34.2343,33.8285,33.9456,5358509,0
+DD.US,D,20251022,000000,33.7866,33.9195,33.0669,33.3515,4766245,0
+DD.US,D,20251023,000000,33.659,34.1967,33.5607,34.0126,4562428,0
+DD.US,D,20251024,000000,34.2678,34.3515,33.8201,33.8954,4188092,0
+DD.US,D,20251027,000000,33.954,34.4895,33.8159,34.0502,7370100,0
+DD.US,D,20251028,000000,34.0795,34.7992,33.9665,34.2678,9036147,0
+DD.US,D,20251029,000000,34.113,34.8954,34.113,34.3766,8183742,0
+DD.US,D,20251030,000000,34.0021,34.4644,33.7113,34.0879,8288302,0
+DD.US,D,20251031,000000,34.0481,34.7824,33.9205,34.1632,9572700,0
+DD.US,D,20251103,000000,33.69,34.895,33.335,34.69,20503300,0
+DD.US,D,20251104,000000,34.24,37.96,34.08,37.76,21785500,0
+DD.US,D,20251105,000000,38.08,39.86,37.95,39.63,15789100,0
+DD.US,D,20251106,000000,39.25,40.11,38.88,39.15,11076500,0
+DD.US,D,20251107,000000,38.99,39.95,38.51,39.8,7328700,0
+DD.US,D,20251110,000000,40,40.4,39.38,40.24,6702500,0
+DD.US,D,20251111,000000,40.32,40.795,40.17,40.4,7029100,0
+DD.US,D,20251112,000000,40.54,41.23,40.54,40.79,5748200,0
+DD.US,D,20251113,000000,40.79,41.18,40.37,40.6,5385350,0
+DD.US,D,20251114,000000,40.02,40.53,39.63,39.71,6756281,0
+DD.US,D,20251117,000000,39.66,39.87,38.45,38.65,4444392,0
+DD.US,D,20251118,000000,38.435,39.165,38.14,38.7,5953543,0
+DD.US,D,20251119,000000,38.81,38.9,37.48,37.88,6045804,0
+DD.US,D,20251120,000000,38.41,38.46,37.05,37.12,7007172,0
+DD.US,D,20251121,000000,37.29,38.85,37.25,38.54,4790725,0
+DD.US,D,20251124,000000,38.595,38.89,38.22,38.47,7982846,0
+DD.US,D,20251125,000000,38.59,39.07,38.23,38.78,6434190,0
+DD.US,D,20251126,000000,38.82,39.56,38.78,39.44,4048519,0
+DD.US,D,20251128,000000,39.34,39.83,39.32,39.77,2285691,0
+DD.US,D,20251201,000000,39.35,40.48,38.93,39.91,6015208,0
+DD.US,D,20251202,000000,40.07,40.28,39.32,39.52,4232465,0
+DD.US,D,20251203,000000,39.66,40.1,39.43,39.66,4024550,0
+DD.US,D,20251204,000000,39.66,40.31,39.55,39.82,4185731,0
+DD.US,D,20251205,000000,39.9,40.77,39.81,40.51,4490858,0
+DD.US,D,20251208,000000,40.535,40.89,40.34,40.58,4422274,0
+DD.US,D,20251209,000000,40.39,41.13,40.35,40.61,3676865,0
+DD.US,D,20251210,000000,40.61,41.265,40.57,40.96,4793941,0
+DD.US,D,20251211,000000,40.91,41.8,40.87,41.49,3185216,0
+DD.US,D,20251212,000000,41.6,41.83,40.805,40.93,4824178,0
+DD.US,D,20251215,000000,41.37,41.49,40.36,40.61,5956848,0
+DD.US,D,20251216,000000,40.63,40.84,40.195,40.45,5404051,0
+DD.US,D,20251217,000000,40.435,40.98,40.23,40.6,4669501,0
+DD.US,D,20251218,000000,40.825,40.995,40.46,40.51,5544903,0
+DD.US,D,20251219,000000,40.855,41.47,40.63,41.26,14466558,0
+DD.US,D,20251222,000000,41.51,41.85,41.19,41.48,3866536,0
+DD.US,D,20251223,000000,41.39,41.47,40.99,41.04,6847722,0
+DD.US,D,20251224,000000,41.15,41.2,40.78,41.07,1918732,0
+DD.US,D,20251226,000000,41.065,41.31,40.91,41.26,2614773,0
+DD.US,D,20251229,000000,41.19,41.23,40.578,40.89,3668338,0
+DD.US,D,20251230,000000,40.91,41.01,40.53,40.68,3068563,0
+DD.US,D,20251231,000000,40.55,40.63,40.175,40.2,3035678,0
+DD.US,D,20260102,000000,40.44,40.89,40.19,40.87,4140280,0
+DD.US,D,20260105,000000,40.71,42.17,40.675,42.01,5223493,0
+DD.US,D,20260106,000000,41.92,43.69,41.72,43.44,5989147,0
+DD.US,D,20260107,000000,43.45,43.48,42.6,43.23,4091069,0
+DD.US,D,20260108,000000,43.21,43.94,42.99,43.4,4380464,0
+DD.US,D,20260109,000000,43.68,44.15,43.46,43.81,2851154,0
+DD.US,D,20260112,000000,43.89,44,43.26,43.43,4130864,0
+DD.US,D,20260113,000000,43.51,44.05,43.21,43.79,4235940,0
+DD.US,D,20260114,000000,43.94,44.17,42.44,42.89,13224391,0
+DD.US,D,20260115,000000,43.21,43.935,43.045,43.39,5086901,0
+DD.US,D,20260116,000000,43.43,43.6381,42.82,42.86,4374942,0
+DD.US,D,20260120,000000,42.28,42.58,41.85,42.28,4848862,0
+DD.US,D,20260121,000000,42.85,43.6,42.68,43.38,4423131,0
+DD.US,D,20260122,000000,43.7,44.96,43.6,43.79,8014108,0
+DD.US,D,20260123,000000,43.77,44.47,43.5,44.14,5784719,0
+DD.US,D,20260126,000000,44.32,44.62,44.095,44.2,3173034,0
+DD.US,D,20260127,000000,44.2,44.83,44.08,44.61,3093453,0
+DD.US,D,20260128,000000,44.72,45.01,44.16,44.63,3382954,0
+DD.US,D,20260129,000000,44.79,45.07,43.83,44.6,2680240,0
+DD.US,D,20260130,000000,44.07,44.355,43.09,43.92,4491055,0
+DD.US,D,20260202,000000,43.805,44.515,43.68,44.43,3524014,0
+DD.US,D,20260203,000000,44.76,45.875,44.42,45.3,4962148,0
+DD.US,D,20260204,000000,45.73,48.03,45.6,47.83,7556913,0
+DD.US,D,20260205,000000,47.095,47.25,45.215,45.68,5330850,0
+DD.US,D,20260206,000000,46.25,46.84,45.78,46.73,3556784,0
+DD.US,D,20260209,000000,46.47,47.215,46.325,47.1,4317684,0
+DD.US,D,20260210,000000,48.33,49.56,47.39,49.43,8179949,0
+DD.US,D,20260211,000000,49.88,51.88,49.85,51.53,12411170,0
+DD.US,D,20260212,000000,51.91,52.66,49.23,49.43,8015410,0
+DD.US,D,20260213,000000,49.42,50.295,48.9,50.22,4265353,0
+DD.US,D,20260217,000000,49.99,50.9,49.88,50.87,4574460,0
+DD.US,D,20260218,000000,51.31,51.985,51.06,51.35,4500310,0
diff --git a/daily/us/nyse stocks/1/dlng.us.txt b/daily/us/nyse stocks/1/dlng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f301d27ed5c4d203044b9b7020c94ac855a289ff
--- /dev/null
+++ b/daily/us/nyse stocks/1/dlng.us.txt	
@@ -0,0 +1,3084 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLNG.US,D,20131113,000000,9.601,10.223,9.4603,10.168,12478792,0
+DLNG.US,D,20131114,000000,10.055,10.195,9.889,10.172,1500533,0
+DLNG.US,D,20131115,000000,9.913,10.268,9.884,10.177,647839,0
+DLNG.US,D,20131118,000000,10.168,10.211,10.14,10.195,346319,0
+DLNG.US,D,20131119,000000,10.168,10.195,10.145,10.195,479515,0
+DLNG.US,D,20131120,000000,10.168,10.307,10.145,10.307,510269,0
+DLNG.US,D,20131121,000000,10.324,10.387,10.168,10.364,433960,0
+DLNG.US,D,20131122,000000,10.364,10.369,10.195,10.302,290543,0
+DLNG.US,D,20131125,000000,10.369,10.369,10.195,10.258,138455,0
+DLNG.US,D,20131126,000000,10.278,10.449,10.14,10.307,202728,0
+DLNG.US,D,20131127,000000,10.431,10.544,10.276,10.504,901380,0
+DLNG.US,D,20131129,000000,10.478,10.647,10.422,10.59,172320,0
+DLNG.US,D,20131202,000000,10.595,10.675,10.307,10.675,295149,0
+DLNG.US,D,20131203,000000,10.533,11.014,10.533,10.958,325072,0
+DLNG.US,D,20131204,000000,11.002,11.07,10.675,10.861,206266,0
+DLNG.US,D,20131205,000000,10.838,10.838,10.517,10.76,347907,0
+DLNG.US,D,20131206,000000,10.568,11.126,10.562,10.991,272666,0
+DLNG.US,D,20131209,000000,11.018,11.297,11.018,11.177,562498,0
+DLNG.US,D,20131210,000000,11.014,11.291,10.902,10.996,372165,0
+DLNG.US,D,20131211,000000,10.962,11.037,10.799,10.848,382971,0
+DLNG.US,D,20131212,000000,10.832,10.986,10.832,10.916,143943,0
+DLNG.US,D,20131213,000000,10.877,11.351,10.877,11.07,148546,0
+DLNG.US,D,20131216,000000,11.187,11.405,11.018,11.025,135977,0
+DLNG.US,D,20131217,000000,11.098,11.251,11.018,11.239,349966,0
+DLNG.US,D,20131218,000000,11.025,11.438,11.025,11.346,174752,0
+DLNG.US,D,20131219,000000,11.465,11.721,11.201,11.543,166431,0
+DLNG.US,D,20131220,000000,11.481,11.894,11.477,11.894,145539,0
+DLNG.US,D,20131223,000000,11.996,12.24,11.921,12.24,162359,0
+DLNG.US,D,20131224,000000,12.199,12.425,12.199,12.335,140624,0
+DLNG.US,D,20131226,000000,12.391,12.828,12.256,12.714,130312,0
+DLNG.US,D,20131227,000000,12.718,12.928,12.714,12.806,92247,0
+DLNG.US,D,20131230,000000,12.99,13.438,12.695,12.782,122169,0
+DLNG.US,D,20131231,000000,12.877,12.967,12.46,12.737,84809,0
+DLNG.US,D,20140102,000000,12.572,12.68,12.199,12.335,239119,0
+DLNG.US,D,20140103,000000,12.438,12.438,12.313,12.358,66417,0
+DLNG.US,D,20140106,000000,12.413,12.538,12.199,12.33,194404,0
+DLNG.US,D,20140107,000000,12.296,12.313,11.696,11.964,280632,0
+DLNG.US,D,20140108,000000,11.9,12.306,11.755,11.968,159702,0
+DLNG.US,D,20140109,000000,11.843,12.036,11.755,11.843,142886,0
+DLNG.US,D,20140110,000000,11.827,11.944,11.721,11.866,210694,0
+DLNG.US,D,20140113,000000,12.296,12.549,12.113,12.549,196884,0
+DLNG.US,D,20140114,000000,12.6,12.709,12.351,12.431,137570,0
+DLNG.US,D,20140115,000000,12.398,12.862,12.149,12.149,121282,0
+DLNG.US,D,20140116,000000,12.273,12.504,12.146,12.471,92599,0
+DLNG.US,D,20140117,000000,12.481,12.704,12.216,12.425,80029,0
+DLNG.US,D,20140121,000000,12.408,12.714,12.149,12.335,207152,0
+DLNG.US,D,20140122,000000,12.262,12.522,12.142,12.216,110660,0
+DLNG.US,D,20140123,000000,12.369,12.453,12.065,12.335,58784,0
+DLNG.US,D,20140124,000000,12.149,12.413,12.07,12.273,43307,0
+DLNG.US,D,20140127,000000,12.273,12.419,12.086,12.21,49931,0
+DLNG.US,D,20140128,000000,12.136,12.425,12.094,12.094,43537,0
+DLNG.US,D,20140129,000000,11.968,12.279,11.894,11.949,51344,0
+DLNG.US,D,20140130,000000,12.06,12.172,11.921,12.108,38951,0
+DLNG.US,D,20140131,000000,11.976,12.158,11.964,12.076,27200,0
+DLNG.US,D,20140203,000000,12.048,12.172,11.907,11.949,81480,0
+DLNG.US,D,20140204,000000,11.913,12.113,11.894,11.944,71680,0
+DLNG.US,D,20140205,000000,11.921,12.142,11.913,12.003,29164,0
+DLNG.US,D,20140206,000000,11.992,12.301,11.992,12.301,70834,0
+DLNG.US,D,20140207,000000,11.915,12.529,11.915,12.198,46647,0
+DLNG.US,D,20140210,000000,12.944,12.95,11.917,12.476,43961,0
+DLNG.US,D,20140211,000000,12.055,12.49,12.015,12.169,35595,0
+DLNG.US,D,20140212,000000,12.162,12.33,12.044,12.238,40850,0
+DLNG.US,D,20140213,000000,12.147,12.186,12.03,12.098,43273,0
+DLNG.US,D,20140214,000000,12.023,12.238,11.909,12.238,121293,0
+DLNG.US,D,20140218,000000,12.11,12.222,11.885,11.923,110094,0
+DLNG.US,D,20140219,000000,11.896,12.483,11.885,12.442,80559,0
+DLNG.US,D,20140220,000000,12.358,12.727,11.891,12.193,104750,0
+DLNG.US,D,20140221,000000,12.283,12.804,12.243,12.273,55537,0
+DLNG.US,D,20140224,000000,12.369,12.817,12.369,12.717,86015,0
+DLNG.US,D,20140225,000000,12.717,12.807,12.466,12.551,61227,0
+DLNG.US,D,20140226,000000,12.614,12.644,12.273,12.57,41712,0
+DLNG.US,D,20140227,000000,12.534,12.807,12.409,12.512,46485,0
+DLNG.US,D,20140228,000000,12.471,12.746,12.398,12.42,17145,0
+DLNG.US,D,20140303,000000,12.42,12.63,12.42,12.471,66333,0
+DLNG.US,D,20140304,000000,12.614,12.801,12.442,12.57,64705,0
+DLNG.US,D,20140305,000000,12.551,12.781,12.391,12.576,80046,0
+DLNG.US,D,20140306,000000,12.529,12.812,12.519,12.57,81120,0
+DLNG.US,D,20140307,000000,12.781,12.812,12.534,12.659,66615,0
+DLNG.US,D,20140310,000000,12.625,12.727,12.551,12.63,33229,0
+DLNG.US,D,20140311,000000,12.672,12.72,12.546,12.603,39363,0
+DLNG.US,D,20140312,000000,12.597,12.727,12.529,12.672,55092,0
+DLNG.US,D,20140313,000000,12.659,12.784,12.267,12.301,42528,0
+DLNG.US,D,20140314,000000,12.329,12.644,12.329,12.335,38255,0
+DLNG.US,D,20140317,000000,12.391,12.717,12.325,12.706,40674,0
+DLNG.US,D,20140318,000000,12.686,12.686,12.351,12.432,47799,0
+DLNG.US,D,20140319,000000,12.335,12.706,12.301,12.529,51094,0
+DLNG.US,D,20140320,000000,12.444,12.609,11.857,12.183,133073,0
+DLNG.US,D,20140321,000000,12.243,12.471,12.198,12.391,30070,0
+DLNG.US,D,20140324,000000,12.425,12.461,12.301,12.313,13080,0
+DLNG.US,D,20140325,000000,12.329,12.517,12.198,12.289,50910,0
+DLNG.US,D,20140326,000000,12.261,12.504,12.243,12.42,49874,0
+DLNG.US,D,20140327,000000,12.414,12.637,12.406,12.58,56537,0
+DLNG.US,D,20140328,000000,12.461,12.727,12.243,12.341,107433,0
+DLNG.US,D,20140331,000000,12.409,12.584,12.267,12.341,85015,0
+DLNG.US,D,20140401,000000,12.391,12.391,12.233,12.238,8159,0
+DLNG.US,D,20140402,000000,12.324,12.692,12.251,12.529,74360,0
+DLNG.US,D,20140403,000000,12.529,12.556,12.386,12.471,35641,0
+DLNG.US,D,20140404,000000,12.471,12.7,12.471,12.626,34417,0
+DLNG.US,D,20140407,000000,12.7,12.7,12.261,12.261,52124,0
+DLNG.US,D,20140408,000000,12.283,12.442,11.874,11.938,96008,0
+DLNG.US,D,20140409,000000,11.96,12.529,11.96,12.249,62300,0
+DLNG.US,D,20140410,000000,12.329,12.512,11.978,12.044,77201,0
+DLNG.US,D,20140411,000000,12.243,12.438,12.057,12.114,86196,0
+DLNG.US,D,20140414,000000,11.999,12.466,11.96,12.154,84328,0
+DLNG.US,D,20140415,000000,12.154,12.154,11.96,12.11,36027,0
+DLNG.US,D,20140416,000000,12.154,12.449,12.102,12.273,45834,0
+DLNG.US,D,20140417,000000,12.296,12.476,12.193,12.442,31287,0
+DLNG.US,D,20140421,000000,12.49,12.49,12.147,12.273,32426,0
+DLNG.US,D,20140422,000000,12.379,12.529,12.231,12.499,88327,0
+DLNG.US,D,20140423,000000,12.471,12.69,12.329,12.58,36853,0
+DLNG.US,D,20140424,000000,12.614,12.756,12.584,12.653,80656,0
+DLNG.US,D,20140425,000000,12.614,12.756,12.249,12.398,84026,0
+DLNG.US,D,20140428,000000,12.466,12.727,12.261,12.267,62050,0
+DLNG.US,D,20140429,000000,12.358,12.58,12.358,12.49,252120,0
+DLNG.US,D,20140430,000000,12.449,12.619,12.402,12.42,35896,0
+DLNG.US,D,20140501,000000,12.527,13.007,12.522,12.625,44733,0
+DLNG.US,D,20140502,000000,12.649,13.03,12.58,12.625,24950,0
+DLNG.US,D,20140505,000000,12.672,12.956,12.503,12.631,24221,0
+DLNG.US,D,20140506,000000,12.625,12.743,12.545,12.737,21117,0
+DLNG.US,D,20140507,000000,12.84,13.438,12.752,12.991,60384,0
+DLNG.US,D,20140508,000000,13.123,13.841,13.118,13.143,68769,0
+DLNG.US,D,20140509,000000,13.379,13.62,13.118,13.172,50044,0
+DLNG.US,D,20140512,000000,13.176,13.176,12.819,12.997,53119,0
+DLNG.US,D,20140513,000000,13.575,13.575,13.089,13.315,28113,0
+DLNG.US,D,20140514,000000,13.304,13.62,13.205,13.315,23478,0
+DLNG.US,D,20140515,000000,13.194,13.554,13.176,13.212,41446,0
+DLNG.US,D,20140516,000000,13.205,13.426,13.066,13.205,23240,0
+DLNG.US,D,20140519,000000,13.089,13.784,13.089,13.27,51855,0
+DLNG.US,D,20140520,000000,13.39,13.39,13.151,13.172,34837,0
+DLNG.US,D,20140521,000000,13.263,13.263,12.956,13.072,13151,0
+DLNG.US,D,20140522,000000,13.123,13.123,12.527,12.603,118093,0
+DLNG.US,D,20140523,000000,12.771,13.309,12.771,12.997,280410,0
+DLNG.US,D,20140527,000000,13.136,13.377,12.887,13.256,88549,0
+DLNG.US,D,20140528,000000,13.263,14.056,13.217,13.494,187122,0
+DLNG.US,D,20140529,000000,13.819,13.826,13.317,13.539,46323,0
+DLNG.US,D,20140530,000000,13.554,14.132,13.554,13.918,145105,0
+DLNG.US,D,20140602,000000,14.085,14.48,13.726,13.831,71102,0
+DLNG.US,D,20140603,000000,13.737,13.9,13.629,13.657,8628,0
+DLNG.US,D,20140604,000000,13.663,13.896,13.635,13.704,73963,0
+DLNG.US,D,20140605,000000,13.841,13.841,13.615,13.721,77463,0
+DLNG.US,D,20140606,000000,13.641,13.798,13.641,13.779,34443,0
+DLNG.US,D,20140609,000000,13.9,14.474,13.888,14.213,130620,0
+DLNG.US,D,20140610,000000,14.126,14.474,14.056,14.056,66821,0
+DLNG.US,D,20140611,000000,13.9,14.322,13.9,14.137,33455,0
+DLNG.US,D,20140612,000000,13.757,13.757,13.059,13.2,635918,0
+DLNG.US,D,20140613,000000,13.147,13.732,13.03,13.471,4319881,0
+DLNG.US,D,20140616,000000,13.309,14.039,13.309,13.925,739200,0
+DLNG.US,D,20140617,000000,14.045,14.093,13.559,13.751,322677,0
+DLNG.US,D,20140618,000000,13.62,14.045,13.53,14.017,437539,0
+DLNG.US,D,20140619,000000,13.87,14.768,13.505,14.635,495290,0
+DLNG.US,D,20140620,000000,14.322,14.611,14.033,14.329,274877,0
+DLNG.US,D,20140623,000000,14.381,14.596,13.732,13.9,250158,0
+DLNG.US,D,20140624,000000,13.819,14.749,13.61,14.241,289510,0
+DLNG.US,D,20140625,000000,14.196,14.432,13.726,13.877,138457,0
+DLNG.US,D,20140626,000000,14.045,14.48,13.732,14.07,146468,0
+DLNG.US,D,20140627,000000,13.981,14.542,13.819,14.451,178301,0
+DLNG.US,D,20140630,000000,14.467,14.534,13.962,14.045,152053,0
+DLNG.US,D,20140701,000000,14.004,14.299,13.957,14.05,89435,0
+DLNG.US,D,20140702,000000,14.05,14.556,14.05,14.48,164891,0
+DLNG.US,D,20140703,000000,14.549,14.549,14.448,14.474,95748,0
+DLNG.US,D,20140707,000000,14.402,14.48,13.819,14.397,162068,0
+DLNG.US,D,20140708,000000,14.392,14.446,13.987,14.132,49547,0
+DLNG.US,D,20140709,000000,14.064,14.293,13.9,13.977,87741,0
+DLNG.US,D,20140710,000000,13.9,14.049,13.806,13.826,62142,0
+DLNG.US,D,20140711,000000,13.806,14.352,13.802,14.246,78512,0
+DLNG.US,D,20140714,000000,14.236,14.335,13.831,13.877,69744,0
+DLNG.US,D,20140715,000000,13.767,14.137,13.737,13.9,151164,0
+DLNG.US,D,20140716,000000,13.94,14.102,13.918,13.935,53206,0
+DLNG.US,D,20140717,000000,14.107,14.132,13.667,14.011,121004,0
+DLNG.US,D,20140718,000000,13.948,14.474,13.726,14.277,72260,0
+DLNG.US,D,20140721,000000,14.213,14.299,13.94,14.19,56045,0
+DLNG.US,D,20140722,000000,14.154,14.19,13.841,14.064,97521,0
+DLNG.US,D,20140723,000000,13.962,14.446,13.737,14.335,179762,0
+DLNG.US,D,20140724,000000,14.254,14.388,14.017,14.246,49145,0
+DLNG.US,D,20140725,000000,14.132,14.184,13.957,13.969,37356,0
+DLNG.US,D,20140728,000000,14.021,14.121,13.904,14.098,23085,0
+DLNG.US,D,20140729,000000,14.113,14.19,13.771,13.841,145911,0
+DLNG.US,D,20140730,000000,13.806,14.128,13.669,13.686,76091,0
+DLNG.US,D,20140731,000000,13.657,13.692,13.043,13.518,188001,0
+DLNG.US,D,20140801,000000,13.339,13.733,13.14,13.639,109516,0
+DLNG.US,D,20140804,000000,13.639,14.322,13.339,13.537,90686,0
+DLNG.US,D,20140805,000000,13.493,13.648,13.204,13.246,129972,0
+DLNG.US,D,20140806,000000,13.18,14.162,13.18,13.561,133494,0
+DLNG.US,D,20140807,000000,13.648,13.892,13.346,13.463,126086,0
+DLNG.US,D,20140808,000000,13.497,13.72,13.415,13.525,78216,0
+DLNG.US,D,20140811,000000,13.605,14.064,13.439,14.038,40670,0
+DLNG.US,D,20140812,000000,14.104,14.104,13.634,13.809,98586,0
+DLNG.US,D,20140813,000000,13.752,14.085,13.673,13.744,117753,0
+DLNG.US,D,20140814,000000,13.753,13.989,13.619,13.649,40098,0
+DLNG.US,D,20140815,000000,13.786,14.003,13.68,13.968,56042,0
+DLNG.US,D,20140818,000000,13.956,14.099,13.643,13.643,57884,0
+DLNG.US,D,20140819,000000,13.737,14.193,13.692,13.989,114122,0
+DLNG.US,D,20140820,000000,14.093,14.422,13.952,14.144,184313,0
+DLNG.US,D,20140821,000000,14.291,14.446,13.916,13.968,59161,0
+DLNG.US,D,20140822,000000,13.916,14.203,13.916,13.975,25243,0
+DLNG.US,D,20140825,000000,14.044,14.251,13.916,14.144,33551,0
+DLNG.US,D,20140826,000000,14.144,14.298,14.015,14.257,80137,0
+DLNG.US,D,20140827,000000,14.127,14.267,14.07,14.208,48632,0
+DLNG.US,D,20140828,000000,14.227,14.238,13.981,14.049,51155,0
+DLNG.US,D,20140829,000000,14.104,14.272,14.076,14.233,17576,0
+DLNG.US,D,20140902,000000,14.291,14.416,14.137,14.35,69431,0
+DLNG.US,D,20140903,000000,14.358,14.358,13.981,14.121,75293,0
+DLNG.US,D,20140904,000000,14.18,14.316,14.044,14.18,45233,0
+DLNG.US,D,20140905,000000,14.121,14.327,13.975,14.114,97474,0
+DLNG.US,D,20140908,000000,14.01,14.121,13.981,13.985,65980,0
+DLNG.US,D,20140909,000000,14.003,14.134,13.989,14.038,28785,0
+DLNG.US,D,20140910,000000,13.981,14.07,13.892,13.981,43643,0
+DLNG.US,D,20140911,000000,13.898,14.049,13.851,14.049,32287,0
+DLNG.US,D,20140912,000000,13.898,14.073,13.854,13.96,77219,0
+DLNG.US,D,20140915,000000,13.916,13.916,13.362,13.42,140921,0
+DLNG.US,D,20140916,000000,13.673,13.908,13.493,13.605,120305,0
+DLNG.US,D,20140917,000000,13.627,14.03,13.627,13.892,61263,0
+DLNG.US,D,20140918,000000,13.821,13.937,13.639,13.827,63288,0
+DLNG.US,D,20140919,000000,13.916,14.003,13.833,13.886,83465,0
+DLNG.US,D,20140922,000000,13.898,14.003,13.855,13.901,61264,0
+DLNG.US,D,20140923,000000,13.827,13.945,13.721,13.874,19789,0
+DLNG.US,D,20140924,000000,13.921,13.989,13.78,13.88,48361,0
+DLNG.US,D,20140925,000000,13.851,14.203,13.757,13.968,54608,0
+DLNG.US,D,20140926,000000,13.874,14.174,13.803,14.038,37305,0
+DLNG.US,D,20140929,000000,13.975,14.12,13.975,13.985,27124,0
+DLNG.US,D,20140930,000000,13.975,14.18,13.61,13.892,88268,0
+DLNG.US,D,20141001,000000,13.648,13.716,13.494,13.533,117707,0
+DLNG.US,D,20141002,000000,13.598,13.78,13.427,13.533,135229,0
+DLNG.US,D,20141003,000000,13.573,13.786,13.42,13.42,21672,0
+DLNG.US,D,20141006,000000,13.733,13.733,13.082,13.132,68958,0
+DLNG.US,D,20141007,000000,13.049,13.109,12.261,12.301,165675,0
+DLNG.US,D,20141008,000000,12.243,12.704,11.925,12.093,113180,0
+DLNG.US,D,20141009,000000,11.948,12.167,11.451,11.696,129330,0
+DLNG.US,D,20141010,000000,11.474,11.673,11.027,11.485,138160,0
+DLNG.US,D,20141013,000000,11.378,11.691,10.625,10.909,169071,0
+DLNG.US,D,20141014,000000,10.467,11.061,10.202,10.82,157502,0
+DLNG.US,D,20141015,000000,10.763,12.16,10.236,11.09,273610,0
+DLNG.US,D,20141016,000000,10.92,12.339,10.92,11.756,330963,0
+DLNG.US,D,20141017,000000,11.991,12.814,11.963,12.285,61094,0
+DLNG.US,D,20141020,000000,12.292,12.292,11.834,12.207,37768,0
+DLNG.US,D,20141021,000000,12.063,12.542,11.925,12.44,62520,0
+DLNG.US,D,20141022,000000,12.563,12.661,12.292,12.515,50649,0
+DLNG.US,D,20141023,000000,12.855,12.855,12.487,12.79,114218,0
+DLNG.US,D,20141024,000000,12.766,13.239,12.523,12.98,50686,0
+DLNG.US,D,20141027,000000,13.029,13.029,11.997,12.766,166985,0
+DLNG.US,D,20141028,000000,12.897,12.944,12.625,12.781,33381,0
+DLNG.US,D,20141029,000000,12.785,12.944,12.65,12.716,68322,0
+DLNG.US,D,20141030,000000,12.65,12.967,12.534,12.806,55699,0
+DLNG.US,D,20141031,000000,13.008,13.008,12.869,12.956,49949,0
+DLNG.US,D,20141103,000000,13.04,13.144,12.842,12.915,49116,0
+DLNG.US,D,20141104,000000,12.944,13.087,12.117,12.458,72157,0
+DLNG.US,D,20141105,000000,12.572,12.873,12.218,12.564,62829,0
+DLNG.US,D,20141106,000000,12.62,12.669,12.159,12.436,39610,0
+DLNG.US,D,20141107,000000,12.407,13.204,12.179,12.476,33189,0
+DLNG.US,D,20141110,000000,12.4,12.579,12.13,12.514,48757,0
+DLNG.US,D,20141111,000000,12.747,12.788,12.232,12.416,135131,0
+DLNG.US,D,20141112,000000,12.203,12.625,12.203,12.436,80771,0
+DLNG.US,D,20141113,000000,12.369,13.033,11.8,12.134,130719,0
+DLNG.US,D,20141114,000000,13.148,13.148,11.936,11.985,56912,0
+DLNG.US,D,20141117,000000,12.028,12.483,11.782,11.975,89421,0
+DLNG.US,D,20141118,000000,12.079,12.224,11.884,11.975,71531,0
+DLNG.US,D,20141119,000000,11.843,12.1,11.692,11.752,63451,0
+DLNG.US,D,20141120,000000,11.752,11.924,11.687,11.717,94124,0
+DLNG.US,D,20141121,000000,11.717,11.89,11.202,11.447,115633,0
+DLNG.US,D,20141124,000000,11.454,11.681,11.266,11.399,112906,0
+DLNG.US,D,20141125,000000,11.41,11.681,10.848,11.058,217363,0
+DLNG.US,D,20141126,000000,10.981,11.472,10.882,10.903,67580,0
+DLNG.US,D,20141128,000000,11.195,11.195,10.602,10.759,46329,0
+DLNG.US,D,20141201,000000,10.794,11.014,8.8454,9.547,217932,0
+DLNG.US,D,20141202,000000,9.3687,9.991,9.2304,9.794,189487,0
+DLNG.US,D,20141203,000000,9.836,10.43,9.836,9.95,122567,0
+DLNG.US,D,20141204,000000,9.914,10.393,9.889,10.176,106703,0
+DLNG.US,D,20141205,000000,10.387,10.427,9.663,9.783,138200,0
+DLNG.US,D,20141208,000000,9.764,10.015,9.3414,9.518,121831,0
+DLNG.US,D,20141209,000000,9.767,9.847,9.2897,9.4759,142671,0
+DLNG.US,D,20141210,000000,9.584,9.629,9.2975,9.3726,134743,0
+DLNG.US,D,20141211,000000,9.3687,9.577,8.6138,8.8593,276455,0
+DLNG.US,D,20141212,000000,8.7028,8.8231,8.2063,8.5534,188258,0
+DLNG.US,D,20141215,000000,8.5295,8.7999,8.2139,8.386,171951,0
+DLNG.US,D,20141216,000000,8.2654,9.3794,8.1835,8.511,210446,0
+DLNG.US,D,20141217,000000,8.7927,9.518,8.5295,9.3082,201206,0
+DLNG.US,D,20141218,000000,9.597,9.764,9.1952,9.3082,324046,0
+DLNG.US,D,20141219,000000,9.3277,10.304,9.3082,10.106,378070,0
+DLNG.US,D,20141222,000000,9.238,11.681,9.238,10.225,197787,0
+DLNG.US,D,20141223,000000,10.231,10.393,9.943,10.027,198479,0
+DLNG.US,D,20141224,000000,9.967,11.002,9.524,9.627,333197,0
+DLNG.US,D,20141226,000000,9.524,10.003,9.433,9.4515,117823,0
+DLNG.US,D,20141229,000000,9.433,9.699,9.1694,9.3687,185870,0
+DLNG.US,D,20141230,000000,9.1827,9.962,9.1827,9.806,190285,0
+DLNG.US,D,20141231,000000,9.806,9.883,9.5,9.794,173849,0
+DLNG.US,D,20150102,000000,9.831,10.439,9.831,10.321,71769,0
+DLNG.US,D,20150105,000000,10.477,10.595,9.4652,9.601,226550,0
+DLNG.US,D,20150106,000000,9.625,9.806,9.3316,9.3921,147528,0
+DLNG.US,D,20150107,000000,9.584,9.637,9.2975,9.4574,197392,0
+DLNG.US,D,20150108,000000,9.512,9.798,9.433,9.566,152109,0
+DLNG.US,D,20150109,000000,9.555,9.788,9.2247,9.632,73662,0
+DLNG.US,D,20150112,000000,9.566,9.566,9.051,9.2008,30081,0
+DLNG.US,D,20150113,000000,9.1579,9.54,8.8658,8.9779,76548,0
+DLNG.US,D,20150114,000000,9.1761,9.1761,8.7101,8.8529,71653,0
+DLNG.US,D,20150115,000000,8.8529,9.4213,8.6848,9.0094,68425,0
+DLNG.US,D,20150116,000000,9.0799,9.878,9.0799,9.535,151732,0
+DLNG.US,D,20150120,000000,9.4466,10.106,9.4466,9.531,171280,0
+DLNG.US,D,20150121,000000,9.62,10.106,9.62,9.95,235669,0
+DLNG.US,D,20150122,000000,9.954,10.728,9.954,10.205,202468,0
+DLNG.US,D,20150123,000000,10.549,10.549,9.883,10.146,88479,0
+DLNG.US,D,20150126,000000,10.542,10.542,9.991,10.212,122218,0
+DLNG.US,D,20150127,000000,10.358,10.608,10.074,10.122,105444,0
+DLNG.US,D,20150128,000000,10.106,10.242,9.962,10.033,53769,0
+DLNG.US,D,20150129,000000,10.003,10.454,9.625,10.374,138331,0
+DLNG.US,D,20150130,000000,10.494,11.129,9.967,11.129,542679,0
+DLNG.US,D,20150202,000000,11.297,11.379,10.841,11.01,137516,0
+DLNG.US,D,20150203,000000,10.913,11.637,10.765,11.391,133191,0
+DLNG.US,D,20150204,000000,11.171,11.609,11.046,11.489,117327,0
+DLNG.US,D,20150205,000000,11.533,11.753,11.231,11.753,64612,0
+DLNG.US,D,20150206,000000,11.696,11.938,11.579,11.594,50067,0
+DLNG.US,D,20150209,000000,11.679,11.862,11.219,11.826,93379,0
+DLNG.US,D,20150210,000000,11.893,11.943,11.495,11.907,53447,0
+DLNG.US,D,20150211,000000,11.769,11.913,11.526,11.717,70075,0
+DLNG.US,D,20150212,000000,11.807,11.943,11.601,11.679,110351,0
+DLNG.US,D,20150213,000000,11.746,12.426,11.679,11.954,79703,0
+DLNG.US,D,20150217,000000,12.023,12.665,12.023,12.279,89492,0
+DLNG.US,D,20150218,000000,12.506,12.69,12.193,12.199,378663,0
+DLNG.US,D,20150219,000000,12.378,12.653,12.199,12.482,286029,0
+DLNG.US,D,20150220,000000,12.404,12.475,12.219,12.231,122282,0
+DLNG.US,D,20150223,000000,12.72,12.842,12.323,12.342,200251,0
+DLNG.US,D,20150224,000000,12.383,12.396,12.231,12.256,231940,0
+DLNG.US,D,20150225,000000,12.249,12.414,12.213,12.231,168725,0
+DLNG.US,D,20150226,000000,12.083,12.219,11.893,12.083,103174,0
+DLNG.US,D,20150227,000000,11.975,12.261,11.954,12.249,117732,0
+DLNG.US,D,20150302,000000,12.193,12.55,12.193,12.383,184482,0
+DLNG.US,D,20150303,000000,12.426,12.456,12.199,12.213,169800,0
+DLNG.US,D,20150304,000000,12.256,12.318,12.199,12.249,239448,0
+DLNG.US,D,20150305,000000,12.532,12.569,12.347,12.475,43062,0
+DLNG.US,D,20150306,000000,12.69,12.69,12.342,12.475,50891,0
+DLNG.US,D,20150309,000000,12.494,12.597,12.133,12.169,48444,0
+DLNG.US,D,20150310,000000,12.023,12.342,11.539,11.753,274843,0
+DLNG.US,D,20150311,000000,11.711,12.261,11.667,12.199,51544,0
+DLNG.US,D,20150312,000000,12.047,12.569,11.966,12.052,86940,0
+DLNG.US,D,20150313,000000,11.975,12.365,11.975,12.188,186111,0
+DLNG.US,D,20150316,000000,12.184,12.323,11.954,12.091,85472,0
+DLNG.US,D,20150317,000000,12.091,12.506,11.992,12.42,110427,0
+DLNG.US,D,20150318,000000,12.506,12.695,12.373,12.383,106023,0
+DLNG.US,D,20150319,000000,12.342,12.563,12.047,12.07,102434,0
+DLNG.US,D,20150320,000000,12.199,12.72,12.015,12.665,426049,0
+DLNG.US,D,20150323,000000,12.627,12.665,12.261,12.44,127717,0
+DLNG.US,D,20150324,000000,12.44,12.569,12.219,12.318,41433,0
+DLNG.US,D,20150325,000000,12.499,12.66,12.294,12.342,68020,0
+DLNG.US,D,20150326,000000,12.409,12.514,12.07,12.286,49586,0
+DLNG.US,D,20150327,000000,12.45,12.802,12.145,12.414,304533,0
+DLNG.US,D,20150330,000000,12.447,12.447,12.083,12.112,88569,0
+DLNG.US,D,20150331,000000,12.256,12.256,11.679,11.814,77970,0
+DLNG.US,D,20150401,000000,12.112,12.127,11.843,11.943,87264,0
+DLNG.US,D,20150402,000000,12.006,12.039,11.574,11.648,108470,0
+DLNG.US,D,20150406,000000,11.893,12.006,11.405,11.605,181708,0
+DLNG.US,D,20150407,000000,11.601,11.862,11.464,11.637,117777,0
+DLNG.US,D,20150408,000000,11.642,11.834,11.464,11.648,303552,0
+DLNG.US,D,20150409,000000,11.679,11.834,11.464,11.503,67566,0
+DLNG.US,D,20150410,000000,11.543,11.839,11.408,11.617,87264,0
+DLNG.US,D,20150413,000000,11.717,11.769,11.482,11.517,59698,0
+DLNG.US,D,20150414,000000,11.495,11.654,11.225,11.441,88892,0
+DLNG.US,D,20150415,000000,11.587,11.587,11.212,11.243,119780,0
+DLNG.US,D,20150416,000000,11.238,11.355,11.06,11.187,86466,0
+DLNG.US,D,20150417,000000,11.341,11.341,10.895,11.022,96889,0
+DLNG.US,D,20150420,000000,10.888,11.243,10.827,10.957,96720,0
+DLNG.US,D,20150421,000000,10.973,11.078,10.668,11.046,86063,0
+DLNG.US,D,20150422,000000,11.127,11.331,10.88,11.042,285346,0
+DLNG.US,D,20150423,000000,11.042,12.353,11.042,12.139,342207,0
+DLNG.US,D,20150424,000000,12.302,12.302,12.102,12.219,168496,0
+DLNG.US,D,20150427,000000,12.299,12.323,11.98,12.023,71772,0
+DLNG.US,D,20150428,000000,12.139,12.45,12.015,12.139,245321,0
+DLNG.US,D,20150429,000000,12.219,12.44,11.98,12.378,391470,0
+DLNG.US,D,20150430,000000,12.378,12.378,12.047,12.12,136035,0
+DLNG.US,D,20150501,000000,12.228,12.442,12.228,12.298,62733,0
+DLNG.US,D,20150504,000000,12.353,12.618,12.353,12.503,167767,0
+DLNG.US,D,20150505,000000,12.622,12.811,12.379,12.605,181495,0
+DLNG.US,D,20150506,000000,12.654,12.654,12.284,12.379,218106,0
+DLNG.US,D,20150507,000000,12.562,12.592,11.834,11.979,134839,0
+DLNG.US,D,20150508,000000,12.191,12.334,11.965,12.047,94979,0
+DLNG.US,D,20150511,000000,12.242,12.534,12.084,12.235,53636,0
+DLNG.US,D,20150512,000000,12.084,12.084,11.769,11.802,81054,0
+DLNG.US,D,20150513,000000,11.785,12.191,11.759,11.896,102640,0
+DLNG.US,D,20150514,000000,12.108,12.53,12.108,12.247,127702,0
+DLNG.US,D,20150515,000000,12.686,12.698,12.284,12.68,91584,0
+DLNG.US,D,20150518,000000,12.585,12.981,12.503,12.955,166694,0
+DLNG.US,D,20150519,000000,12.955,13.049,12.374,12.686,148612,0
+DLNG.US,D,20150520,000000,12.58,12.612,11.979,12.342,147811,0
+DLNG.US,D,20150521,000000,12.416,12.53,12.172,12.379,107746,0
+DLNG.US,D,20150522,000000,12.517,12.554,12.254,12.534,78536,0
+DLNG.US,D,20150526,000000,12.686,12.717,12.318,12.612,139239,0
+DLNG.US,D,20150527,000000,12.654,12.811,12.267,12.31,62574,0
+DLNG.US,D,20150528,000000,12.365,12.442,11.903,12.114,110986,0
+DLNG.US,D,20150529,000000,11.984,12.279,11.935,11.96,61137,0
+DLNG.US,D,20150601,000000,12.066,12.134,11.946,11.997,54593,0
+DLNG.US,D,20150602,000000,11.997,12.347,11.91,11.96,92721,0
+DLNG.US,D,20150603,000000,11.972,12.092,11.665,11.802,108705,0
+DLNG.US,D,20150604,000000,11.878,11.884,11.651,11.815,132010,0
+DLNG.US,D,20150605,000000,11.84,11.872,11.646,11.676,83485,0
+DLNG.US,D,20150608,000000,11.659,11.67,11.245,11.269,103280,0
+DLNG.US,D,20150609,000000,11.427,11.559,11.026,11.095,90705,0
+DLNG.US,D,20150610,000000,11.263,11.269,11.007,11.05,102129,0
+DLNG.US,D,20150611,000000,11.102,11.769,11.095,11.571,204702,0
+DLNG.US,D,20150612,000000,11.726,11.734,11.283,11.42,96094,0
+DLNG.US,D,20150615,000000,11.427,11.734,11.427,11.571,61775,0
+DLNG.US,D,20150616,000000,11.453,11.59,11.22,11.3,141109,0
+DLNG.US,D,20150617,000000,9.1399,11.59,9.1399,11.208,86358,0
+DLNG.US,D,20150618,000000,11.182,11.263,10.482,10.724,248858,0
+DLNG.US,D,20150619,000000,10.764,11.107,10.637,10.724,96574,0
+DLNG.US,D,20150622,000000,10.749,10.849,10.461,10.67,158989,0
+DLNG.US,D,20150623,000000,10.705,11.095,10.65,10.732,131216,0
+DLNG.US,D,20150624,000000,10.864,10.864,10.52,10.661,106150,0
+DLNG.US,D,20150625,000000,10.819,10.962,10.53,10.581,130416,0
+DLNG.US,D,20150626,000000,10.488,10.686,10.336,10.394,113176,0
+DLNG.US,D,20150629,000000,10.357,10.374,9.84,9.879,127385,0
+DLNG.US,D,20150630,000000,9.886,10.256,9.886,9.949,74158,0
+DLNG.US,D,20150701,000000,9.985,10.342,9.886,9.893,38313,0
+DLNG.US,D,20150702,000000,9.949,10.644,9.879,9.879,65765,0
+DLNG.US,D,20150706,000000,9.798,9.798,9.529,9.561,79976,0
+DLNG.US,D,20150707,000000,9.4983,9.922,9.1465,9.71,205440,0
+DLNG.US,D,20150708,000000,9.787,10.147,9.4476,9.54,114292,0
+DLNG.US,D,20150709,000000,9.653,9.684,9.1274,9.2151,212143,0
+DLNG.US,D,20150710,000000,9.3345,9.653,9.3345,9.4661,285411,0
+DLNG.US,D,20150713,000000,9.629,9.898,9.3969,9.4476,174311,0
+DLNG.US,D,20150714,000000,9.523,9.748,9.3345,9.3843,155490,0
+DLNG.US,D,20150715,000000,9.3521,9.653,9.2399,9.2523,88692,0
+DLNG.US,D,20150716,000000,9.547,9.717,9.2829,9.509,325798,0
+DLNG.US,D,20150717,000000,9.578,9.641,9.3024,9.3843,237685,0
+DLNG.US,D,20150720,000000,9.742,9.772,9.4593,9.515,399383,0
+DLNG.US,D,20150721,000000,9.598,9.684,9.4164,9.4661,296265,0
+DLNG.US,D,20150722,000000,9.4476,9.703,9.3024,9.3287,246301,0
+DLNG.US,D,20150723,000000,9.3657,9.4213,9.3024,9.3345,125465,0
+DLNG.US,D,20150724,000000,9.4291,9.4291,9.096,9.1399,129297,0
+DLNG.US,D,20150727,000000,9.2342,9.3657,9.115,9.279,118764,0
+DLNG.US,D,20150728,000000,9.3599,9.4729,9.2722,9.3287,165374,0
+DLNG.US,D,20150729,000000,9.4096,9.672,9.3345,9.4983,565238,0
+DLNG.US,D,20150730,000000,9.4476,9.71,9.4476,9.503,272640,0
+DLNG.US,D,20150731,000000,9.509,9.699,8.9343,9.1465,185326,0
+DLNG.US,D,20150803,000000,9.1579,9.2151,8.6461,8.9094,258452,0
+DLNG.US,D,20150804,000000,9.0075,9.027,8.6174,8.7793,247195,0
+DLNG.US,D,20150805,000000,8.8008,8.8852,7.9722,8.1093,355768,0
+DLNG.US,D,20150806,000000,8.0133,8.0133,7.4577,7.7797,379250,0
+DLNG.US,D,20150807,000000,7.767,8.4454,7.767,8.225,245646,0
+DLNG.US,D,20150810,000000,8.4769,8.683,8.1345,8.3939,107332,0
+DLNG.US,D,20150811,000000,8.3491,8.7622,8.2568,8.683,109153,0
+DLNG.US,D,20150812,000000,8.7622,8.9288,8.5285,8.8852,122513,0
+DLNG.US,D,20150813,000000,8.9417,9.097,8.5489,9.039,132734,0
+DLNG.US,D,20150814,000000,8.9029,9.2457,8.8778,8.9362,59942,0
+DLNG.US,D,20150817,000000,9.052,9.2333,8.7479,9.1942,120032,0
+DLNG.US,D,20150818,000000,9.1942,9.627,9.052,9.613,115855,0
+DLNG.US,D,20150819,000000,9.8,9.8,9.052,9.51,221017,0
+DLNG.US,D,20150820,000000,9.4924,9.783,9.3813,9.549,68613,0
+DLNG.US,D,20150821,000000,9.4271,9.4271,8.8964,9.0186,145744,0
+DLNG.US,D,20150824,000000,7.2634,8.6642,7.1212,8.1557,150862,0
+DLNG.US,D,20150825,000000,9.4924,9.4924,8.225,8.2637,93241,0
+DLNG.US,D,20150826,000000,8.0703,8.8074,8.0703,8.8008,125610,0
+DLNG.US,D,20150827,000000,8.7937,9.564,8.7937,9.2457,395421,0
+DLNG.US,D,20150828,000000,9.2457,9.556,9.1675,9.516,118795,0
+DLNG.US,D,20150831,000000,9.516,9.8,9.136,9.2075,71404,0
+DLNG.US,D,20150901,000000,9.1675,9.683,9.136,9.581,164175,0
+DLNG.US,D,20150902,000000,9.749,9.749,9.0922,9.3297,237592,0
+DLNG.US,D,20150903,000000,9.524,9.71,9.2457,9.356,95561,0
+DLNG.US,D,20150904,000000,9.432,9.432,9.2132,9.3745,31287,0
+DLNG.US,D,20150908,000000,9.3882,9.659,9.3687,9.4193,49719,0
+DLNG.US,D,20150909,000000,9.535,9.535,9.0589,9.0589,50803,0
+DLNG.US,D,20150910,000000,9.0456,9.0779,8.5232,8.7622,137654,0
+DLNG.US,D,20150911,000000,8.4971,8.5805,8.2451,8.3544,71092,0
+DLNG.US,D,20150914,000000,8.3544,8.4525,7.9404,8.0315,120964,0
+DLNG.US,D,20150915,000000,8.0255,8.7163,7.9479,8.2139,151785,0
+DLNG.US,D,20150916,000000,8.1995,9.356,8.1995,8.9417,97886,0
+DLNG.US,D,20150917,000000,8.8964,9.2256,8.8129,9.052,58853,0
+DLNG.US,D,20150918,000000,8.8389,9.316,8.7208,9.0589,57153,0
+DLNG.US,D,20150921,000000,9.0636,9.2333,8.8778,9.1494,117868,0
+DLNG.US,D,20150922,000000,9.2722,9.3355,9.0713,9.1294,88904,0
+DLNG.US,D,20150923,000000,9.0922,9.2256,8.6642,8.9686,128399,0
+DLNG.US,D,20150924,000000,8.8454,8.8454,8.4454,8.5859,88126,0
+DLNG.US,D,20150925,000000,8.8129,8.8714,8.6254,8.6956,70008,0
+DLNG.US,D,20150928,000000,8.7163,9.3423,8.336,8.3939,222335,0
+DLNG.US,D,20150929,000000,8.5805,8.6254,8.1919,8.2714,87664,0
+DLNG.US,D,20150930,000000,8.5347,8.7208,8.3102,8.5859,54983,0
+DLNG.US,D,20151001,000000,8.7793,8.9946,8.7793,8.8593,68922,0
+DLNG.US,D,20151002,000000,8.8648,9.0075,8.5347,8.6002,107178,0
+DLNG.US,D,20151005,000000,8.8648,9.3238,8.8648,9.052,129166,0
+DLNG.US,D,20151006,000000,9.097,9.3618,8.683,8.8908,121583,0
+DLNG.US,D,20151007,000000,9.0186,9.3618,9.0186,9.279,105786,0
+DLNG.US,D,20151008,000000,9.3687,9.683,9.2722,9.472,99898,0
+DLNG.US,D,20151009,000000,9.556,9.62,9.2975,9.504,52195,0
+DLNG.US,D,20151012,000000,9.596,9.596,9.3618,9.516,87189,0
+DLNG.US,D,20151013,000000,9.3745,9.4515,9.2132,9.3102,32987,0
+DLNG.US,D,20151014,000000,9.2975,9.2975,9.0779,9.2333,54209,0
+DLNG.US,D,20151015,000000,9.1942,9.3423,8.9557,9.0456,90762,0
+DLNG.US,D,20151016,000000,8.9733,9.613,8.9733,9.596,230930,0
+DLNG.US,D,20151019,000000,9.573,9.639,9.4652,9.567,43833,0
+DLNG.US,D,20151020,000000,9.59,9.683,9.4837,9.6,97795,0
+DLNG.US,D,20151021,000000,9.645,9.645,9.3813,9.4837,187412,0
+DLNG.US,D,20151022,000000,9.4924,9.639,9.039,9.039,98037,0
+DLNG.US,D,20151023,000000,9.039,9.1617,8.8129,9.0001,54360,0
+DLNG.US,D,20151026,000000,9.039,9.51,9.0075,9.4466,44295,0
+DLNG.US,D,20151027,000000,9.51,9.51,9.052,9.0713,44606,0
+DLNG.US,D,20151028,000000,9.2256,9.556,8.8074,8.9417,321538,0
+DLNG.US,D,20151029,000000,8.9946,9.1294,8.9733,8.9816,36088,0
+DLNG.US,D,20151030,000000,9.0779,9.1561,8.9417,9.1494,48633,0
+DLNG.US,D,20151102,000000,9.1036,9.4652,9.1036,9.3687,131707,0
+DLNG.US,D,20151103,000000,9.3969,9.602,9.3774,9.4232,50976,0
+DLNG.US,D,20151104,000000,9.3306,9.4232,9.1703,9.357,111343,0
+DLNG.US,D,20151105,000000,9.277,9.316,9.0306,9.2237,51731,0
+DLNG.US,D,20151106,000000,8.9649,9.3891,8.9649,9.3843,89022,0
+DLNG.US,D,20151109,000000,9.643,9.643,9.3843,9.565,132693,0
+DLNG.US,D,20151110,000000,9.583,9.59,9.277,9.3034,99697,0
+DLNG.US,D,20151111,000000,9.541,9.541,8.8648,8.9584,72931,0
+DLNG.US,D,20151112,000000,8.9649,8.9649,8.04,8.6912,166162,0
+DLNG.US,D,20151113,000000,8.6389,9.238,8.5049,9.0242,90073,0
+DLNG.US,D,20151116,000000,9.196,9.3774,9.1246,9.3365,66466,0
+DLNG.US,D,20151117,000000,9.2037,9.4028,9.2037,9.2829,78045,0
+DLNG.US,D,20151118,000000,9.4232,9.609,8.9696,9.1036,84660,0
+DLNG.US,D,20151119,000000,8.8166,9.3102,8.7118,9.117,100298,0
+DLNG.US,D,20151120,000000,9.2237,9.2437,8.546,8.557,86312,0
+DLNG.US,D,20151123,000000,8.5517,8.5517,8.3115,8.3526,118644,0
+DLNG.US,D,20151124,000000,8.3668,8.4856,8.3388,8.393,66313,0
+DLNG.US,D,20151125,000000,8.393,8.6506,8.2139,8.5049,111727,0
+DLNG.US,D,20151127,000000,8.7397,8.8166,8.5128,8.585,53681,0
+DLNG.US,D,20151130,000000,8.8379,8.8714,8.3266,8.4463,131878,0
+DLNG.US,D,20151201,000000,8.5796,8.5913,8.1734,8.24,73369,0
+DLNG.US,D,20151202,000000,8.1396,8.1995,7.6555,8.0727,240617,0
+DLNG.US,D,20151203,000000,8.24,8.273,7.6808,7.767,188302,0
+DLNG.US,D,20151204,000000,7.7806,7.7806,7.3554,7.3879,210526,0
+DLNG.US,D,20151207,000000,7.382,7.5082,6.9166,7.0556,247365,0
+DLNG.US,D,20151208,000000,7.063,7.3014,6.7632,7.0688,205640,0
+DLNG.US,D,20151209,000000,7.1826,7.9067,6.683,6.8289,435031,0
+DLNG.US,D,20151210,000000,6.8162,7.1751,6.683,6.9897,173830,0
+DLNG.US,D,20151211,000000,7.102,7.102,6.6101,6.6233,137741,0
+DLNG.US,D,20151214,000000,6.8562,6.8562,6.2245,6.4506,227346,0
+DLNG.US,D,20151215,000000,6.6302,6.7561,6.4241,6.4374,238943,0
+DLNG.US,D,20151216,000000,6.6233,6.7967,6.3839,6.404,239995,0
+DLNG.US,D,20151217,000000,6.404,6.4241,5.4531,5.7589,493528,0
+DLNG.US,D,20151218,000000,5.7589,5.9453,5.1872,5.3135,526609,0
+DLNG.US,D,20151221,000000,5.9053,6.5968,5.7589,5.8189,711717,0
+DLNG.US,D,20151222,000000,5.8189,6.1448,5.8189,6.0315,560276,0
+DLNG.US,D,20151223,000000,6.2112,6.3242,5.9784,6.2776,579691,0
+DLNG.US,D,20151224,000000,6.3643,6.587,6.3043,6.5637,600997,0
+DLNG.US,D,20151228,000000,6.5503,6.6302,6.0315,6.2178,446118,0
+DLNG.US,D,20151229,000000,6.2578,6.4707,5.9886,6.1049,272706,0
+DLNG.US,D,20151230,000000,5.985,6.1866,5.8586,5.9719,351377,0
+DLNG.US,D,20151231,000000,5.8852,6.484,5.8852,6.4506,376256,0
+DLNG.US,D,20160104,000000,6.5637,6.7414,6.3375,6.4771,299566,0
+DLNG.US,D,20160105,000000,6.484,6.6233,6.2379,6.2844,215346,0
+DLNG.US,D,20160106,000000,6.198,6.198,5.8586,6.0118,284234,0
+DLNG.US,D,20160107,000000,6.0118,6.045,5.6793,5.9186,271636,0
+DLNG.US,D,20160108,000000,5.952,6.0981,5.6526,6.025,192668,0
+DLNG.US,D,20160111,000000,5.9453,5.95,5.2801,5.38,412616,0
+DLNG.US,D,20160112,000000,5.4797,5.5528,4.6219,4.9877,473684,0
+DLNG.US,D,20160113,000000,5.1672,5.3067,4.4987,4.562,267598,0
+DLNG.US,D,20160114,000000,4.6951,5.1032,4.552,5.0673,202296,0
+DLNG.US,D,20160115,000000,4.8611,4.9677,4.5886,4.8611,249086,0
+DLNG.US,D,20160119,000000,4.9877,5.4198,4.8146,4.8945,429768,0
+DLNG.US,D,20160120,000000,4.8878,4.9808,4.4557,4.7283,495364,0
+DLNG.US,D,20160121,000000,4.6684,5.4065,4.6684,5.1206,269043,0
+DLNG.US,D,20160122,000000,5.6659,6.0716,5.5264,6.0184,384576,0
+DLNG.US,D,20160125,000000,5.952,6.0515,5.6859,5.952,231538,0
+DLNG.US,D,20160126,000000,6.1113,6.158,5.8319,6.0781,160829,0
+DLNG.US,D,20160127,000000,6.0781,6.3776,5.985,6.251,595295,0
+DLNG.US,D,20160128,000000,6.3043,6.7875,6.2975,6.5568,264426,0
+DLNG.US,D,20160129,000000,6.7366,7.009,6.5903,6.67,250993,0
+DLNG.US,D,20160201,000000,6.67,6.7833,6.3242,6.4906,254255,0
+DLNG.US,D,20160202,000000,6.3839,6.4518,6.185,6.251,150003,0
+DLNG.US,D,20160203,000000,6.8656,6.8656,6.044,6.3643,139071,0
+DLNG.US,D,20160204,000000,6.4894,6.5801,6.3294,6.3571,89499,0
+DLNG.US,D,20160205,000000,6.4546,6.6211,6.1345,6.3225,59596,0
+DLNG.US,D,20160208,000000,6.0857,6.2667,5.5848,5.8628,139373,0
+DLNG.US,D,20160209,000000,5.8975,5.8975,5.3267,5.7794,386275,0
+DLNG.US,D,20160210,000000,5.6468,5.9186,5.5357,5.6262,92855,0
+DLNG.US,D,20160211,000000,5.4103,5.4103,4.9159,5.3477,379183,0
+DLNG.US,D,20160212,000000,5.5704,5.7516,5.4591,5.6818,151288,0
+DLNG.US,D,20160216,000000,5.7724,6.232,5.7724,6.0508,165834,0
+DLNG.US,D,20160217,000000,6.0996,6.6497,6.0996,6.5105,206416,0
+DLNG.US,D,20160218,000000,6.5662,6.6146,5.9395,6.0996,257006,0
+DLNG.US,D,20160219,000000,6.037,6.1274,5.9256,6.1065,109527,0
+DLNG.US,D,20160222,000000,6.1065,6.4352,6.0231,6.3643,266516,0
+DLNG.US,D,20160223,000000,6.2737,6.3992,5.9675,5.9883,209195,0
+DLNG.US,D,20160224,000000,5.9186,6.1345,5.9186,6.0579,202855,0
+DLNG.US,D,20160225,000000,6.1554,6.1901,5.9257,6.1832,78539,0
+DLNG.US,D,20160226,000000,6.3295,6.3365,6.0231,6.232,139508,0
+DLNG.US,D,20160229,000000,6.2945,6.7187,6.2667,6.4687,286337,0
+DLNG.US,D,20160301,000000,6.6846,6.6846,6.2737,6.4338,188867,0
+DLNG.US,D,20160302,000000,6.3365,6.6846,6.3365,6.6846,273500,0
+DLNG.US,D,20160303,000000,6.6846,7.102,6.622,7.0046,244651,0
+DLNG.US,D,20160304,000000,7.0327,7.0837,6.5872,6.7682,462133,0
+DLNG.US,D,20160307,000000,6.8864,7.3811,6.796,7.1583,373316,0
+DLNG.US,D,20160308,000000,7.207,7.207,6.5592,6.7402,200456,0
+DLNG.US,D,20160309,000000,6.8728,6.8728,6.6916,6.7682,120671,0
+DLNG.US,D,20160310,000000,6.8029,6.8029,6.5592,6.6151,181001,0
+DLNG.US,D,20160311,000000,6.7193,6.9425,6.6151,6.7891,179526,0
+DLNG.US,D,20160314,000000,6.7054,6.9702,6.6707,6.9214,129844,0
+DLNG.US,D,20160315,000000,6.901,6.901,6.6634,6.7541,99438,0
+DLNG.US,D,20160316,000000,6.7333,6.7541,6.5801,6.6707,124520,0
+DLNG.US,D,20160317,000000,6.7821,6.8935,6.6916,6.7821,105435,0
+DLNG.US,D,20160318,000000,6.7821,6.8935,6.5592,6.5662,470900,0
+DLNG.US,D,20160321,000000,6.6357,6.7265,6.5244,6.5592,116302,0
+DLNG.US,D,20160322,000000,6.5314,6.6634,6.4894,6.6151,139093,0
+DLNG.US,D,20160323,000000,6.6009,6.6009,6.3714,6.4476,171784,0
+DLNG.US,D,20160324,000000,6.4476,6.5035,6.232,6.3434,199239,0
+DLNG.US,D,20160328,000000,6.3852,6.4825,6.1832,6.42,82955,0
+DLNG.US,D,20160329,000000,6.2878,6.5244,6.204,6.4546,116386,0
+DLNG.US,D,20160330,000000,6.5592,6.8376,6.5592,6.6983,200357,0
+DLNG.US,D,20160331,000000,6.8935,8.0693,6.8029,7.938,1044860,0
+DLNG.US,D,20160401,000000,7.9796,8.3076,7.7359,7.9519,815658,0
+DLNG.US,D,20160404,000000,8.0076,8.1886,7.7359,7.8191,433456,0
+DLNG.US,D,20160405,000000,7.8053,7.8372,7.5275,7.6658,409627,0
+DLNG.US,D,20160406,000000,7.7359,7.8331,7.6099,7.8053,398798,0
+DLNG.US,D,20160407,000000,7.8191,7.8191,7.5275,7.653,402095,0
+DLNG.US,D,20160408,000000,7.9036,8.0356,7.6658,8.015,419896,0
+DLNG.US,D,20160411,000000,8.2857,9.0343,8.2857,8.6344,1265135,0
+DLNG.US,D,20160412,000000,8.8648,9.3589,8.6721,9.3589,661545,0
+DLNG.US,D,20160413,000000,9.567,10.005,9.3726,9.804,755443,0
+DLNG.US,D,20160414,000000,9.804,9.867,9.434,9.616,489018,0
+DLNG.US,D,20160415,000000,9.572,9.601,9.2333,9.4281,354353,0
+DLNG.US,D,20160418,000000,9.2614,10.056,9.2333,10.033,459276,0
+DLNG.US,D,20160419,000000,10.097,10.375,9.818,10.167,615004,0
+DLNG.US,D,20160420,000000,10.222,10.403,10.056,10.14,518382,0
+DLNG.US,D,20160421,000000,10.124,10.236,9.972,9.972,311407,0
+DLNG.US,D,20160422,000000,10.14,10.722,10.116,10.722,537126,0
+DLNG.US,D,20160425,000000,10.73,10.759,10.488,10.759,276148,0
+DLNG.US,D,20160426,000000,10.744,10.744,10.326,10.528,296777,0
+DLNG.US,D,20160427,000000,10.57,10.787,10.445,10.771,566938,0
+DLNG.US,D,20160428,000000,10.759,10.933,10.604,10.871,324694,0
+DLNG.US,D,20160429,000000,10.933,10.947,10.445,10.904,417917,0
+DLNG.US,D,20160502,000000,10.759,10.759,10.097,10.284,516951,0
+DLNG.US,D,20160503,000000,10.193,10.193,9.2399,9.721,742697,0
+DLNG.US,D,20160504,000000,9.664,9.85,9.54,9.585,137471,0
+DLNG.US,D,20160505,000000,9.641,9.813,9.3189,9.3696,183065,0
+DLNG.US,D,20160506,000000,9.2475,9.519,9.1751,9.3267,159927,0
+DLNG.US,D,20160509,000000,9.354,9.4115,8.8621,9.1256,357020,0
+DLNG.US,D,20160510,000000,9.1036,9.512,9.0464,9.4983,302769,0
+DLNG.US,D,20160511,000000,9.505,10.012,9.3462,9.713,190287,0
+DLNG.US,D,20160512,000000,9.84,9.893,9.3189,9.4262,323714,0
+DLNG.US,D,20160513,000000,9.3189,9.634,9.218,9.3102,141187,0
+DLNG.US,D,20160516,000000,9.354,9.547,9.2809,9.4915,157979,0
+DLNG.US,D,20160517,000000,9.4827,9.813,9.4632,9.528,175203,0
+DLNG.US,D,20160518,000000,10.824,10.824,9.768,9.806,588914,0
+DLNG.US,D,20160519,000000,9.785,10.144,9.621,9.828,383886,0
+DLNG.US,D,20160520,000000,9.828,10.102,9.828,9.963,225729,0
+DLNG.US,D,20160523,000000,9.885,9.956,9.575,9.893,246536,0
+DLNG.US,D,20160524,000000,9.929,10.023,9.677,9.82,234175,0
+DLNG.US,D,20160525,000000,9.82,10.286,9.798,9.956,221024,0
+DLNG.US,D,20160526,000000,10.029,10.172,9.85,10,162814,0
+DLNG.US,D,20160527,000000,9.921,10.15,9.839,10.093,133112,0
+DLNG.US,D,20160531,000000,10.093,10.359,10.042,10.242,134962,0
+DLNG.US,D,20160601,000000,10.058,10.312,10,10.242,134832,0
+DLNG.US,D,20160602,000000,10.114,10.278,9.683,9.763,317417,0
+DLNG.US,D,20160603,000000,9.82,9.978,9.718,9.85,211141,0
+DLNG.US,D,20160606,000000,10.023,10.276,9.84,10.229,254265,0
+DLNG.US,D,20160607,000000,10.236,10.35,10.085,10.136,165138,0
+DLNG.US,D,20160608,000000,10.206,10.387,10.141,10.229,94370,0
+DLNG.US,D,20160609,000000,10.1,10.322,10.029,10.149,158474,0
+DLNG.US,D,20160610,000000,10.029,10.064,9.792,9.963,170445,0
+DLNG.US,D,20160613,000000,9.85,10.033,9.683,9.749,115960,0
+DLNG.US,D,20160614,000000,9.677,9.789,9.3189,9.4983,233408,0
+DLNG.US,D,20160615,000000,9.568,9.835,9.4028,9.721,119008,0
+DLNG.US,D,20160616,000000,9.721,9.899,9.4632,9.813,168275,0
+DLNG.US,D,20160617,000000,9.899,10.315,9.82,10.128,181037,0
+DLNG.US,D,20160620,000000,10.186,10.186,9.732,9.792,134777,0
+DLNG.US,D,20160621,000000,9.82,10.058,9.664,10.023,127579,0
+DLNG.US,D,20160622,000000,10.1,10.1,9.677,9.677,138933,0
+DLNG.US,D,20160623,000000,9.942,10,9.641,9.813,190737,0
+DLNG.US,D,20160624,000000,9.3189,9.792,9.2907,9.598,145230,0
+DLNG.US,D,20160627,000000,9.3189,9.608,8.888,9.0251,368715,0
+DLNG.US,D,20160628,000000,9.2475,9.557,9.2475,9.4028,171253,0
+DLNG.US,D,20160629,000000,9.519,9.768,9.4076,9.613,221589,0
+DLNG.US,D,20160630,000000,9.655,9.785,9.3326,9.785,125665,0
+DLNG.US,D,20160701,000000,9.813,10.033,9.758,9.942,201503,0
+DLNG.US,D,20160705,000000,9.878,10.298,9.878,10.201,331907,0
+DLNG.US,D,20160706,000000,10.315,10.573,10.128,10.201,338425,0
+DLNG.US,D,20160707,000000,10.265,10.466,10.153,10.242,241743,0
+DLNG.US,D,20160708,000000,10.268,10.473,10.207,10.275,166702,0
+DLNG.US,D,20160711,000000,10.386,10.607,10.245,10.282,131934,0
+DLNG.US,D,20160712,000000,10.423,10.563,10.377,10.54,140104,0
+DLNG.US,D,20160713,000000,10.563,10.607,10.377,10.453,92087,0
+DLNG.US,D,20160714,000000,10.49,10.511,10.298,10.349,104344,0
+DLNG.US,D,20160715,000000,10.32,10.467,10.268,10.437,72585,0
+DLNG.US,D,20160718,000000,10.423,10.614,10.4,10.511,90857,0
+DLNG.US,D,20160719,000000,10.525,10.563,10.37,10.4,139212,0
+DLNG.US,D,20160720,000000,10.4,10.511,10.312,10.423,80870,0
+DLNG.US,D,20160721,000000,10.458,10.57,10.275,10.312,122012,0
+DLNG.US,D,20160722,000000,10.275,10.563,10.275,10.32,90701,0
+DLNG.US,D,20160725,000000,10.32,10.483,10.193,10.253,119107,0
+DLNG.US,D,20160726,000000,10.26,10.298,10.024,10.075,125607,0
+DLNG.US,D,20160727,000000,10.045,10.245,9.78,9.972,240472,0
+DLNG.US,D,20160728,000000,9.986,10.083,9.766,9.92,159043,0
+DLNG.US,D,20160729,000000,10.282,10.49,10.118,10.437,290139,0
+DLNG.US,D,20160801,000000,10.414,10.429,9.957,10.112,234638,0
+DLNG.US,D,20160802,000000,10.112,10.186,9.891,9.979,105900,0
+DLNG.US,D,20160803,000000,9.897,10.186,9.868,10.172,60062,0
+DLNG.US,D,20160804,000000,10.178,10.298,10.067,10.135,100466,0
+DLNG.US,D,20160805,000000,10.178,10.483,10.173,10.467,133506,0
+DLNG.US,D,20160808,000000,10.6,11.079,10.557,11.02,412684,0
+DLNG.US,D,20160809,000000,11.116,11.153,10.769,10.85,192158,0
+DLNG.US,D,20160810,000000,10.955,10.955,10.791,10.887,94341,0
+DLNG.US,D,20160811,000000,10.968,11.061,10.879,10.96,112222,0
+DLNG.US,D,20160812,000000,10.916,11.066,10.904,11.006,72604,0
+DLNG.US,D,20160815,000000,10.933,11.3,10.933,11.206,179093,0
+DLNG.US,D,20160816,000000,11.227,11.295,11.103,11.258,85487,0
+DLNG.US,D,20160817,000000,11.264,11.264,10.916,11.014,90736,0
+DLNG.US,D,20160818,000000,11.116,11.161,10.96,11.072,108718,0
+DLNG.US,D,20160819,000000,11.095,11.108,10.925,11.014,66090,0
+DLNG.US,D,20160822,000000,10.933,11.153,10.814,10.933,140025,0
+DLNG.US,D,20160823,000000,10.939,11.131,10.939,11.043,77338,0
+DLNG.US,D,20160824,000000,11.057,11.125,10.806,10.896,79997,0
+DLNG.US,D,20160825,000000,10.806,10.939,10.711,10.814,91316,0
+DLNG.US,D,20160826,000000,10.916,10.916,10.711,10.769,83250,0
+DLNG.US,D,20160829,000000,10.843,10.925,10.747,10.887,123227,0
+DLNG.US,D,20160830,000000,10.896,11.079,10.821,10.909,78022,0
+DLNG.US,D,20160831,000000,10.896,10.984,10.716,10.837,100323,0
+DLNG.US,D,20160901,000000,10.791,10.903,10.716,10.806,83555,0
+DLNG.US,D,20160902,000000,10.791,10.955,10.747,10.948,141328,0
+DLNG.US,D,20160906,000000,10.955,11.227,10.887,11.02,162168,0
+DLNG.US,D,20160907,000000,10.977,11.361,10.977,11.272,103538,0
+DLNG.US,D,20160908,000000,11.287,11.449,11.287,11.37,134203,0
+DLNG.US,D,20160909,000000,11.37,11.449,11.17,11.212,114157,0
+DLNG.US,D,20160912,000000,11.095,11.34,11.043,11.331,114943,0
+DLNG.US,D,20160913,000000,11.375,11.449,11.19,11.251,140591,0
+DLNG.US,D,20160914,000000,11.22,11.59,11.19,11.34,122830,0
+DLNG.US,D,20160915,000000,11.295,11.441,11.227,11.279,62342,0
+DLNG.US,D,20160916,000000,11.456,11.545,11.149,11.17,302638,0
+DLNG.US,D,20160919,000000,11.315,11.522,11.153,11.308,243836,0
+DLNG.US,D,20160920,000000,11.308,11.355,11.182,11.242,106833,0
+DLNG.US,D,20160921,000000,11.352,11.397,11.199,11.279,124248,0
+DLNG.US,D,20160922,000000,11.434,11.434,11.206,11.345,181344,0
+DLNG.US,D,20160923,000000,11.382,11.449,11.264,11.345,159153,0
+DLNG.US,D,20160926,000000,11.375,11.449,11.19,11.419,185081,0
+DLNG.US,D,20160927,000000,11.412,11.736,11.315,11.508,270894,0
+DLNG.US,D,20160928,000000,11.61,11.804,11.361,11.797,286763,0
+DLNG.US,D,20160929,000000,11.892,11.966,11.412,11.569,250847,0
+DLNG.US,D,20160930,000000,11.657,11.657,11.406,11.434,157429,0
+DLNG.US,D,20161003,000000,11.449,11.603,11.34,11.538,97246,0
+DLNG.US,D,20161004,000000,11.598,11.819,11.522,11.767,237120,0
+DLNG.US,D,20161005,000000,11.781,12.004,11.767,11.826,313299,0
+DLNG.US,D,20161006,000000,11.955,12.139,11.857,11.949,283699,0
+DLNG.US,D,20161007,000000,11.843,12.125,11.806,12.077,159581,0
+DLNG.US,D,20161010,000000,12.047,12.229,11.82,12.055,335794,0
+DLNG.US,D,20161011,000000,12.064,12.064,11.828,11.887,67440,0
+DLNG.US,D,20161012,000000,11.874,11.874,11.662,11.669,101069,0
+DLNG.US,D,20161013,000000,11.585,11.591,11.304,11.357,235259,0
+DLNG.US,D,20161014,000000,11.357,11.798,11.298,11.533,120150,0
+DLNG.US,D,20161017,000000,11.509,11.608,11.419,11.464,73833,0
+DLNG.US,D,20161018,000000,11.478,11.767,11.448,11.633,416876,0
+DLNG.US,D,20161019,000000,11.904,12.192,11.744,12.102,507714,0
+DLNG.US,D,20161020,000000,12.215,12.215,11.955,12.115,154025,0
+DLNG.US,D,20161021,000000,12.139,12.169,11.934,12.01,133597,0
+DLNG.US,D,20161024,000000,12.095,12.095,11.855,11.98,88429,0
+DLNG.US,D,20161025,000000,11.98,12.07,11.841,11.949,128458,0
+DLNG.US,D,20161026,000000,11.965,12.07,11.684,11.684,150088,0
+DLNG.US,D,20161027,000000,11.82,11.826,11.387,11.455,171228,0
+DLNG.US,D,20161028,000000,11.57,11.603,11.114,11.152,195749,0
+DLNG.US,D,20161031,000000,11.083,11.217,10.553,10.827,265241,0
+DLNG.US,D,20161101,000000,10.886,11.152,10.583,11.077,220948,0
+DLNG.US,D,20161102,000000,10.992,11.031,10.402,10.569,288033,0
+DLNG.US,D,20161103,000000,10.62,10.872,10.395,10.487,130175,0
+DLNG.US,D,20161104,000000,10.522,10.522,9.682,9.749,435914,0
+DLNG.US,D,20161107,000000,9.864,10.196,9.788,10.045,262201,0
+DLNG.US,D,20161108,000000,10.09,10.25,9.894,9.977,247617,0
+DLNG.US,D,20161109,000000,9.833,10.607,9.833,10.507,179566,0
+DLNG.US,D,20161110,000000,10.546,10.704,10.332,10.448,109555,0
+DLNG.US,D,20161111,000000,10.395,10.557,10.136,10.402,116635,0
+DLNG.US,D,20161114,000000,10.387,10.683,10.357,10.522,105634,0
+DLNG.US,D,20161115,000000,10.886,10.916,10.575,10.728,242105,0
+DLNG.US,D,20161116,000000,10.728,10.909,10.674,10.759,184342,0
+DLNG.US,D,20161117,000000,10.933,10.961,10.62,10.698,118939,0
+DLNG.US,D,20161118,000000,10.788,10.865,10.644,10.766,78373,0
+DLNG.US,D,20161121,000000,11.16,11.509,10.909,11.327,482021,0
+DLNG.US,D,20161122,000000,11.563,11.76,11.503,11.669,393495,0
+DLNG.US,D,20161123,000000,11.76,11.874,11.646,11.684,218208,0
+DLNG.US,D,20161125,000000,11.684,11.723,11.515,11.608,83595,0
+DLNG.US,D,20161128,000000,11.662,11.662,11.342,11.418,229296,0
+DLNG.US,D,20161129,000000,11.348,11.493,11.289,11.373,120109,0
+DLNG.US,D,20161130,000000,11.533,11.82,11.387,11.767,228728,0
+DLNG.US,D,20161201,000000,11.806,11.835,11.403,11.433,136280,0
+DLNG.US,D,20161202,000000,11.485,11.948,11.425,11.782,213209,0
+DLNG.US,D,20161205,000000,11.881,11.917,11.676,11.798,181326,0
+DLNG.US,D,20161206,000000,11.798,11.874,11.633,11.736,103139,0
+DLNG.US,D,20161207,000000,11.684,11.728,11.464,11.57,184837,0
+DLNG.US,D,20161208,000000,11.575,11.61,11.327,11.418,244982,0
+DLNG.US,D,20161209,000000,11.418,11.493,11.342,11.418,201770,0
+DLNG.US,D,20161212,000000,11.601,11.725,11.327,11.336,196087,0
+DLNG.US,D,20161213,000000,11.357,11.623,11.282,11.448,130858,0
+DLNG.US,D,20161214,000000,11.433,11.506,11.259,11.273,149366,0
+DLNG.US,D,20161215,000000,11.243,11.455,11.19,11.441,123401,0
+DLNG.US,D,20161216,000000,11.425,11.608,11.396,11.441,117394,0
+DLNG.US,D,20161219,000000,11.54,11.593,11.387,11.593,137310,0
+DLNG.US,D,20161220,000000,11.585,11.659,11.418,11.478,120174,0
+DLNG.US,D,20161221,000000,11.515,11.633,11.41,11.41,87924,0
+DLNG.US,D,20161222,000000,11.379,11.575,11.379,11.455,131875,0
+DLNG.US,D,20161223,000000,11.485,11.684,11.485,11.601,101123,0
+DLNG.US,D,20161227,000000,11.723,11.955,11.646,11.811,216344,0
+DLNG.US,D,20161228,000000,11.767,11.949,11.639,11.639,130919,0
+DLNG.US,D,20161229,000000,11.644,12.027,11.57,12.017,166520,0
+DLNG.US,D,20161230,000000,11.986,12.291,11.912,12.125,215437,0
+DLNG.US,D,20170103,000000,12.207,12.624,12.139,12.54,282616,0
+DLNG.US,D,20170104,000000,12.564,12.981,12.556,12.981,374684,0
+DLNG.US,D,20170105,000000,12.981,13.216,12.783,12.899,459746,0
+DLNG.US,D,20170106,000000,12.951,13.351,12.795,13.028,718562,0
+DLNG.US,D,20170109,000000,13.23,13.236,12.887,12.997,333125,0
+DLNG.US,D,20170110,000000,13.059,13.059,12.734,12.826,196638,0
+DLNG.US,D,20170111,000000,12.781,13.004,12.686,12.943,146175,0
+DLNG.US,D,20170112,000000,13.029,13.417,12.623,12.918,303847,0
+DLNG.US,D,20170113,000000,12.982,12.99,12.808,12.958,138891,0
+DLNG.US,D,20170117,000000,12.897,12.987,12.703,12.781,212621,0
+DLNG.US,D,20170118,000000,12.734,12.913,12.382,12.686,227488,0
+DLNG.US,D,20170119,000000,12.64,12.803,12.563,12.734,117820,0
+DLNG.US,D,20170120,000000,12.834,12.927,12.659,12.803,197924,0
+DLNG.US,D,20170123,000000,12.897,12.982,12.795,12.897,221987,0
+DLNG.US,D,20170124,000000,12.966,13.138,12.842,13.004,296710,0
+DLNG.US,D,20170125,000000,13.059,13.059,12.913,13.035,217407,0
+DLNG.US,D,20170126,000000,13.059,13.199,13.045,13.121,262192,0
+DLNG.US,D,20170127,000000,13.151,13.17,12.927,12.997,120950,0
+DLNG.US,D,20170130,000000,12.982,12.982,12.468,12.616,306985,0
+DLNG.US,D,20170131,000000,12.577,12.772,12.573,12.772,118540,0
+DLNG.US,D,20170201,000000,12.826,12.963,12.756,12.887,226933,0
+DLNG.US,D,20170202,000000,13.013,13.083,12.856,12.935,143777,0
+DLNG.US,D,20170203,000000,13.013,13.151,12.954,13.107,196339,0
+DLNG.US,D,20170206,000000,13.115,13.308,13.035,13.075,115508,0
+DLNG.US,D,20170207,000000,13.089,13.151,12.838,12.966,175535,0
+DLNG.US,D,20170208,000000,12.997,13.035,12.748,12.772,136336,0
+DLNG.US,D,20170209,000000,12.834,12.927,12.671,12.787,189561,0
+DLNG.US,D,20170210,000000,12.849,12.897,12.68,12.795,173507,0
+DLNG.US,D,20170213,000000,12.866,12.904,12.71,12.71,233454,0
+DLNG.US,D,20170214,000000,12.756,12.826,12.507,12.57,210209,0
+DLNG.US,D,20170215,000000,12.546,12.849,12.546,12.631,113316,0
+DLNG.US,D,20170216,000000,12.631,12.741,12.522,12.647,190972,0
+DLNG.US,D,20170217,000000,12.577,12.662,12.546,12.57,260358,0
+DLNG.US,D,20170221,000000,12.811,13.004,12.714,12.887,285918,0
+DLNG.US,D,20170222,000000,12.951,13.029,12.717,12.748,199993,0
+DLNG.US,D,20170223,000000,12.849,12.958,12.64,12.913,430592,0
+DLNG.US,D,20170224,000000,12.918,12.99,12.756,12.927,133757,0
+DLNG.US,D,20170227,000000,12.874,13.121,12.662,12.686,214852,0
+DLNG.US,D,20170228,000000,12.803,13.045,12.577,12.703,271697,0
+DLNG.US,D,20170301,000000,12.71,13.067,12.654,12.997,233182,0
+DLNG.US,D,20170302,000000,13.013,13.059,12.756,12.787,145995,0
+DLNG.US,D,20170303,000000,12.803,13.033,12.795,12.927,120646,0
+DLNG.US,D,20170306,000000,12.997,13.094,12.918,12.982,130356,0
+DLNG.US,D,20170307,000000,12.913,13.026,12.803,12.817,106926,0
+DLNG.US,D,20170308,000000,12.849,13.029,12.717,12.734,103007,0
+DLNG.US,D,20170309,000000,12.71,12.803,12.367,12.522,240104,0
+DLNG.US,D,20170310,000000,12.577,12.874,12.577,12.6,124648,0
+DLNG.US,D,20170313,000000,12.68,12.856,12.446,12.787,430184,0
+DLNG.US,D,20170314,000000,12.803,13.23,12.703,13.17,345861,0
+DLNG.US,D,20170315,000000,13.151,13.471,13.059,13.363,377432,0
+DLNG.US,D,20170316,000000,13.441,13.505,13.067,13.284,276847,0
+DLNG.US,D,20170317,000000,13.293,13.556,13.151,13.471,617648,0
+DLNG.US,D,20170320,000000,13.534,13.534,13.23,13.308,141466,0
+DLNG.US,D,20170321,000000,13.34,13.468,12.997,13.146,217401,0
+DLNG.US,D,20170322,000000,13.059,13.115,12.756,12.842,178704,0
+DLNG.US,D,20170323,000000,12.897,13.171,12.848,12.99,79679,0
+DLNG.US,D,20170324,000000,13.059,13.534,13.059,13.246,188461,0
+DLNG.US,D,20170327,000000,13.16,13.284,13.029,13.208,160810,0
+DLNG.US,D,20170328,000000,13.261,13.556,13.151,13.541,171744,0
+DLNG.US,D,20170329,000000,13.525,13.762,13.441,13.705,175703,0
+DLNG.US,D,20170330,000000,13.783,13.868,13.61,13.674,166946,0
+DLNG.US,D,20170331,000000,13.619,13.757,13.261,13.705,243326,0
+DLNG.US,D,20170403,000000,13.768,13.814,13.619,13.768,106637,0
+DLNG.US,D,20170404,000000,13.705,13.877,13.628,13.642,93211,0
+DLNG.US,D,20170405,000000,13.727,13.8,12.997,12.997,279894,0
+DLNG.US,D,20170406,000000,13.363,13.363,13.051,13.284,293615,0
+DLNG.US,D,20170407,000000,13.34,13.371,13.067,13.34,138211,0
+DLNG.US,D,20170410,000000,13.379,13.571,13.308,13.464,81408,0
+DLNG.US,D,20170411,000000,13.464,13.61,13.342,13.471,109259,0
+DLNG.US,D,20170412,000000,13.456,13.674,13.346,13.573,176228,0
+DLNG.US,D,20170413,000000,13.573,13.768,13.534,13.666,268493,0
+DLNG.US,D,20170417,000000,13.721,13.923,13.688,13.9,310227,0
+DLNG.US,D,20170418,000000,13.829,13.947,13.768,13.868,231784,0
+DLNG.US,D,20170419,000000,13.871,13.895,13.544,13.608,298664,0
+DLNG.US,D,20170420,000000,13.711,13.934,13.599,13.752,195992,0
+DLNG.US,D,20170421,000000,13.72,13.975,13.623,13.743,146695,0
+DLNG.US,D,20170424,000000,13.743,13.774,13.464,13.527,238025,0
+DLNG.US,D,20170425,000000,13.504,13.759,13.504,13.726,161946,0
+DLNG.US,D,20170426,000000,13.599,13.888,13.599,13.655,120747,0
+DLNG.US,D,20170427,000000,13.424,13.448,12.604,12.868,934672,0
+DLNG.US,D,20170428,000000,12.947,13.138,12.947,12.995,209843,0
+DLNG.US,D,20170501,000000,12.986,13.439,12.986,13.329,152753,0
+DLNG.US,D,20170502,000000,13.361,13.378,13.033,13.138,88107,0
+DLNG.US,D,20170503,000000,13.152,13.152,12.754,12.763,176311,0
+DLNG.US,D,20170504,000000,12.755,12.875,12.205,12.324,343774,0
+DLNG.US,D,20170505,000000,12.379,12.906,12.357,12.875,192397,0
+DLNG.US,D,20170508,000000,12.875,13,12.46,12.645,72218,0
+DLNG.US,D,20170509,000000,12.651,12.818,12.468,12.595,150112,0
+DLNG.US,D,20170510,000000,12.571,12.954,12.571,12.89,126784,0
+DLNG.US,D,20170511,000000,12.947,12.947,12.747,12.755,106199,0
+DLNG.US,D,20170512,000000,12.771,13.121,12.763,12.827,105386,0
+DLNG.US,D,20170515,000000,12.881,12.986,12.755,12.827,93653,0
+DLNG.US,D,20170516,000000,12.811,12.938,12.52,12.613,128714,0
+DLNG.US,D,20170517,000000,12.556,12.747,12.348,12.413,195037,0
+DLNG.US,D,20170518,000000,12.388,12.571,12.304,12.406,107230,0
+DLNG.US,D,20170519,000000,12.452,12.58,12.379,12.406,92707,0
+DLNG.US,D,20170522,000000,12.58,12.974,12.388,12.899,220650,0
+DLNG.US,D,20170523,000000,12.906,12.942,12.747,12.85,98181,0
+DLNG.US,D,20170524,000000,12.787,13.121,12.081,12.253,435144,0
+DLNG.US,D,20170525,000000,12.294,12.556,11.441,11.519,809626,0
+DLNG.US,D,20170526,000000,11.512,11.943,11.484,11.614,307720,0
+DLNG.US,D,20170530,000000,11.575,11.832,11.352,11.385,219179,0
+DLNG.US,D,20170531,000000,11.409,11.735,11.027,11.067,325880,0
+DLNG.US,D,20170601,000000,11.123,11.767,11.123,11.696,134427,0
+DLNG.US,D,20170602,000000,11.68,11.822,11.448,11.473,170817,0
+DLNG.US,D,20170605,000000,11.441,11.871,11.344,11.656,163063,0
+DLNG.US,D,20170606,000000,11.633,11.783,11.512,11.735,100313,0
+DLNG.US,D,20170607,000000,11.68,11.8,11.361,11.664,220315,0
+DLNG.US,D,20170608,000000,11.633,11.943,11.185,11.448,311589,0
+DLNG.US,D,20170609,000000,11.4,11.752,11.393,11.696,211732,0
+DLNG.US,D,20170612,000000,11.776,12.7,11.776,12.205,361076,0
+DLNG.US,D,20170613,000000,12.388,12.388,11.791,11.847,322965,0
+DLNG.US,D,20170614,000000,11.862,11.862,11.506,11.575,249095,0
+DLNG.US,D,20170615,000000,11.496,11.552,11.177,11.258,281578,0
+DLNG.US,D,20170616,000000,11.313,11.776,11.273,11.614,222388,0
+DLNG.US,D,20170619,000000,11.633,11.664,11.194,11.282,263336,0
+DLNG.US,D,20170620,000000,11.241,11.241,10.961,11.162,287094,0
+DLNG.US,D,20170621,000000,11.241,11.37,11.113,11.232,214812,0
+DLNG.US,D,20170622,000000,11.273,11.561,11.273,11.385,113483,0
+DLNG.US,D,20170623,000000,11.409,11.72,11.305,11.68,217684,0
+DLNG.US,D,20170626,000000,11.712,11.854,11.506,11.752,159738,0
+DLNG.US,D,20170627,000000,11.791,12.095,11.687,11.743,151302,0
+DLNG.US,D,20170628,000000,11.832,12.07,11.783,12.063,96438,0
+DLNG.US,D,20170629,000000,12.085,12.165,11.95,12.053,87860,0
+DLNG.US,D,20170630,000000,12.095,12.189,12.005,12.182,119181,0
+DLNG.US,D,20170703,000000,12.205,12.58,12.189,12.492,111473,0
+DLNG.US,D,20170705,000000,12.492,12.619,12.189,12.58,219867,0
+DLNG.US,D,20170706,000000,12.613,12.626,12.174,12.301,277077,0
+DLNG.US,D,20170707,000000,12.262,12.384,12.041,12.286,181668,0
+DLNG.US,D,20170710,000000,12.254,12.425,12.123,12.196,141501,0
+DLNG.US,D,20170711,000000,12.286,12.369,12.08,12.163,142235,0
+DLNG.US,D,20170712,000000,12.163,12.302,12.163,12.188,116381,0
+DLNG.US,D,20170713,000000,12.188,12.351,12.155,12.327,67048,0
+DLNG.US,D,20170714,000000,12.351,12.508,12.229,12.466,96928,0
+DLNG.US,D,20170717,000000,12.508,12.614,12.229,12.384,112285,0
+DLNG.US,D,20170718,000000,12.369,12.573,12.327,12.409,166983,0
+DLNG.US,D,20170719,000000,12.345,12.712,12.345,12.548,242379,0
+DLNG.US,D,20170720,000000,12.672,12.672,12.286,12.394,98415,0
+DLNG.US,D,20170721,000000,12.378,12.491,12.213,12.351,156165,0
+DLNG.US,D,20170724,000000,12.327,12.425,12.113,12.229,115512,0
+DLNG.US,D,20170725,000000,12.351,12.475,12.123,12.196,110068,0
+DLNG.US,D,20170726,000000,12.245,12.307,12.131,12.163,193359,0
+DLNG.US,D,20170727,000000,12.279,12.302,12.113,12.113,88084,0
+DLNG.US,D,20170728,000000,12.113,12.27,12.103,12.262,143305,0
+DLNG.US,D,20170731,000000,12.204,12.245,11.877,12.032,198353,0
+DLNG.US,D,20170801,000000,12.041,12.165,11.885,12.074,90158,0
+DLNG.US,D,20170802,000000,12.131,12.131,11.958,12.057,113241,0
+DLNG.US,D,20170803,000000,11.976,12.049,11.68,11.836,157298,0
+DLNG.US,D,20170804,000000,11.968,12.041,11.861,12,56659,0
+DLNG.US,D,20170807,000000,11.885,12.279,11.885,12.09,120784,0
+DLNG.US,D,20170808,000000,12.254,12.326,11.968,12.041,131731,0
+DLNG.US,D,20170809,000000,11.982,12.286,11.968,12,128327,0
+DLNG.US,D,20170810,000000,12,12.286,11.877,12.016,134639,0
+DLNG.US,D,20170811,000000,11.607,12.08,11.483,11.795,246128,0
+DLNG.US,D,20170814,000000,11.828,12.016,11.793,11.81,88954,0
+DLNG.US,D,20170815,000000,11.804,11.869,11.723,11.804,92849,0
+DLNG.US,D,20170816,000000,11.869,11.943,11.64,11.664,63820,0
+DLNG.US,D,20170817,000000,11.64,11.787,11.549,11.549,73465,0
+DLNG.US,D,20170818,000000,11.633,11.725,11.508,11.516,65721,0
+DLNG.US,D,20170821,000000,11.516,11.62,11.394,11.459,120587,0
+DLNG.US,D,20170822,000000,11.541,11.681,11.472,11.681,63250,0
+DLNG.US,D,20170823,000000,11.633,11.828,11.599,11.614,82070,0
+DLNG.US,D,20170824,000000,11.633,11.756,11.508,11.623,54980,0
+DLNG.US,D,20170825,000000,11.633,11.836,11.633,11.762,80377,0
+DLNG.US,D,20170828,000000,11.787,11.836,11.672,11.696,73154,0
+DLNG.US,D,20170829,000000,11.64,11.787,11.541,11.723,72270,0
+DLNG.US,D,20170830,000000,11.672,11.787,11.633,11.64,55257,0
+DLNG.US,D,20170831,000000,11.672,11.795,11.385,11.501,254890,0
+DLNG.US,D,20170901,000000,11.516,11.8,11.516,11.713,110398,0
+DLNG.US,D,20170905,000000,11.255,11.688,10.698,10.959,643017,0
+DLNG.US,D,20170906,000000,10.934,11.41,10.853,11.14,302730,0
+DLNG.US,D,20170907,000000,11.14,11.296,11.14,11.165,153559,0
+DLNG.US,D,20170908,000000,11.165,11.344,11.165,11.255,166265,0
+DLNG.US,D,20170911,000000,11.338,11.338,11.058,11.099,162704,0
+DLNG.US,D,20170912,000000,11.148,11.148,10.91,10.943,162123,0
+DLNG.US,D,20170913,000000,10.934,11.058,10.871,10.934,101263,0
+DLNG.US,D,20170914,000000,10.976,11.058,10.788,10.811,179649,0
+DLNG.US,D,20170915,000000,10.811,10.903,10.731,10.894,140922,0
+DLNG.US,D,20170918,000000,10.821,10.89,10.755,10.877,230010,0
+DLNG.US,D,20170919,000000,10.853,11.042,10.853,10.992,116718,0
+DLNG.US,D,20170920,000000,10.976,11.296,10.953,11.222,175701,0
+DLNG.US,D,20170921,000000,11.271,11.271,11.016,11.033,98700,0
+DLNG.US,D,20170922,000000,11.016,11.165,11.008,11.091,115128,0
+DLNG.US,D,20170925,000000,11.131,11.296,11.131,11.261,128390,0
+DLNG.US,D,20170926,000000,11.271,11.549,11.231,11.402,177816,0
+DLNG.US,D,20170927,000000,11.402,11.426,11.222,11.328,108640,0
+DLNG.US,D,20170928,000000,11.303,11.377,11.188,11.303,96511,0
+DLNG.US,D,20170929,000000,11.303,11.508,11.303,11.418,111656,0
+DLNG.US,D,20171002,000000,11.418,11.537,11.344,11.475,165685,0
+DLNG.US,D,20171003,000000,11.508,11.633,11.437,11.483,192489,0
+DLNG.US,D,20171004,000000,11.516,11.548,11.418,11.501,202159,0
+DLNG.US,D,20171005,000000,11.607,11.688,11.508,11.607,454979,0
+DLNG.US,D,20171006,000000,11.549,11.607,11.426,11.435,230381,0
+DLNG.US,D,20171009,000000,11.533,11.573,11.385,11.516,214456,0
+DLNG.US,D,20171010,000000,11.599,11.64,11.492,11.533,345292,0
+DLNG.US,D,20171011,000000,11.536,11.561,11.257,11.493,270152,0
+DLNG.US,D,20171012,000000,11.417,11.644,11.417,11.644,498022,0
+DLNG.US,D,20171013,000000,11.696,11.696,11.459,11.459,227407,0
+DLNG.US,D,20171016,000000,11.493,11.61,11.383,11.4,183043,0
+DLNG.US,D,20171017,000000,11.493,11.493,11.223,11.249,110509,0
+DLNG.US,D,20171018,000000,11.257,11.341,11.079,11.172,109702,0
+DLNG.US,D,20171019,000000,11.198,11.264,11.13,11.264,139096,0
+DLNG.US,D,20171020,000000,11.264,11.391,11.231,11.324,164916,0
+DLNG.US,D,20171023,000000,11.375,11.375,11.11,11.155,159142,0
+DLNG.US,D,20171024,000000,11.155,11.249,11.087,11.146,136012,0
+DLNG.US,D,20171025,000000,11.155,11.18,10.86,11.062,307690,0
+DLNG.US,D,20171026,000000,11.155,11.188,10.921,11.03,106342,0
+DLNG.US,D,20171027,000000,11.03,11.13,10.978,11.071,94725,0
+DLNG.US,D,20171030,000000,11.105,11.146,10.96,11.037,178324,0
+DLNG.US,D,20171031,000000,11.062,11.13,10.986,11.054,108954,0
+DLNG.US,D,20171101,000000,11.105,11.188,11.011,11.105,104979,0
+DLNG.US,D,20171102,000000,11.105,11.105,10.827,10.876,171346,0
+DLNG.US,D,20171103,000000,10.851,11.071,10.31,10.903,172064,0
+DLNG.US,D,20171106,000000,10.986,11.18,10.903,11.105,211521,0
+DLNG.US,D,20171107,000000,11.172,11.257,11.129,11.231,89893,0
+DLNG.US,D,20171108,000000,11.188,11.214,10.869,10.918,126364,0
+DLNG.US,D,20171109,000000,10.969,11.188,10.927,11.139,125876,0
+DLNG.US,D,20171110,000000,11.231,11.315,11.15,11.172,55709,0
+DLNG.US,D,20171113,000000,11.257,11.257,10.978,10.995,63148,0
+DLNG.US,D,20171114,000000,10.978,10.978,10.514,10.521,229431,0
+DLNG.US,D,20171115,000000,10.555,10.841,10.484,10.734,116231,0
+DLNG.US,D,20171116,000000,10.749,10.749,10.555,10.572,83227,0
+DLNG.US,D,20171117,000000,10.741,10.893,10.555,10.589,155379,0
+DLNG.US,D,20171120,000000,10.607,10.876,10.589,10.784,98818,0
+DLNG.US,D,20171121,000000,10.893,10.978,10.7,10.707,73571,0
+DLNG.US,D,20171122,000000,10.673,10.978,10.673,10.91,69187,0
+DLNG.US,D,20171124,000000,10.91,11.797,10.91,11.51,318178,0
+DLNG.US,D,20171127,000000,11.442,11.502,11.206,11.273,183981,0
+DLNG.US,D,20171128,000000,11.273,11.391,11.241,11.333,80194,0
+DLNG.US,D,20171129,000000,11.375,11.375,11.215,11.24,81341,0
+DLNG.US,D,20171130,000000,11.231,11.386,11.223,11.306,114625,0
+DLNG.US,D,20171201,000000,11.391,11.391,11.188,11.198,141339,0
+DLNG.US,D,20171204,000000,11.198,11.556,11.198,11.475,153461,0
+DLNG.US,D,20171205,000000,11.4,11.737,10.978,11.315,492776,0
+DLNG.US,D,20171206,000000,11.306,11.42,10.817,10.817,317930,0
+DLNG.US,D,20171207,000000,10.775,10.808,9.757,10.276,813723,0
+DLNG.US,D,20171208,000000,10.514,10.565,9.952,9.956,224390,0
+DLNG.US,D,20171211,000000,9.905,10.058,9.6,9.627,459157,0
+DLNG.US,D,20171212,000000,9.6,9.72,9.001,9.594,823106,0
+DLNG.US,D,20171213,000000,9.542,9.712,9.4583,9.619,360033,0
+DLNG.US,D,20171214,000000,9.619,10.023,9.594,9.922,542464,0
+DLNG.US,D,20171215,000000,9.948,10.04,9.837,9.888,349980,0
+DLNG.US,D,20171218,000000,10.15,10.31,9.938,10.074,554407,0
+DLNG.US,D,20171219,000000,10.183,10.26,9.871,9.956,307011,0
+DLNG.US,D,20171220,000000,9.922,9.99,9.813,9.888,173888,0
+DLNG.US,D,20171221,000000,9.938,10.045,9.846,9.998,184401,0
+DLNG.US,D,20171222,000000,9.769,9.769,9.2475,9.635,700259,0
+DLNG.US,D,20171226,000000,9.594,9.769,9.2046,9.619,456307,0
+DLNG.US,D,20171227,000000,9.575,9.727,9.2475,9.3053,318112,0
+DLNG.US,D,20171228,000000,9.28,9.4067,9.1799,9.3472,457726,0
+DLNG.US,D,20171229,000000,9.3648,9.394,9.0865,9.1703,333143,0
+DLNG.US,D,20180102,000000,9.2475,10.066,9.2475,9.897,463934,0
+DLNG.US,D,20180103,000000,9.964,10.036,9.769,9.99,206711,0
+DLNG.US,D,20180104,000000,10.091,10.53,9.99,10.48,365940,0
+DLNG.US,D,20180105,000000,10.555,10.715,10.26,10.32,376982,0
+DLNG.US,D,20180108,000000,10.32,10.58,10.143,10.514,329939,0
+DLNG.US,D,20180109,000000,10.471,10.622,10.276,10.276,686341,0
+DLNG.US,D,20180110,000000,10.506,10.611,10.278,10.541,276681,0
+DLNG.US,D,20180111,000000,10.584,10.619,10.314,10.419,283426,0
+DLNG.US,D,20180112,000000,10.41,10.45,10.082,10.201,270824,0
+DLNG.US,D,20180116,000000,10.236,10.262,9.902,10.043,226527,0
+DLNG.US,D,20180117,000000,10.14,10.14,9.902,10.131,175925,0
+DLNG.US,D,20180118,000000,10.174,10.236,9.925,10.218,196313,0
+DLNG.US,D,20180119,000000,10.166,10.253,10.106,10.14,132578,0
+DLNG.US,D,20180122,000000,10.14,10.394,10.061,10.375,144887,0
+DLNG.US,D,20180123,000000,10.446,10.524,10.309,10.471,156715,0
+DLNG.US,D,20180124,000000,10.49,10.629,10.427,10.471,98051,0
+DLNG.US,D,20180125,000000,10.471,10.506,10.323,10.427,112719,0
+DLNG.US,D,20180126,000000,10.394,10.559,10.253,10.446,123491,0
+DLNG.US,D,20180129,000000,10.497,10.497,10.208,10.314,122118,0
+DLNG.US,D,20180130,000000,10.27,10.314,9.991,10.052,120904,0
+DLNG.US,D,20180131,000000,10.105,10.248,10.036,10.156,81057,0
+DLNG.US,D,20180201,000000,10.121,10.192,9.93,9.955,130221,0
+DLNG.US,D,20180202,000000,9.964,9.973,9.683,9.851,187416,0
+DLNG.US,D,20180205,000000,9.833,9.833,9.4729,9.579,197643,0
+DLNG.US,D,20180206,000000,9.4388,9.727,9.2551,9.727,142108,0
+DLNG.US,D,20180207,000000,9.736,9.896,9.528,9.693,110008,0
+DLNG.US,D,20180208,000000,9.676,9.79,9.623,9.623,143685,0
+DLNG.US,D,20180209,000000,9.64,9.715,9.177,9.4476,243389,0
+DLNG.US,D,20180212,000000,9.4827,9.579,9.3462,9.4729,175149,0
+DLNG.US,D,20180213,000000,9.4729,9.605,9.3609,9.569,56876,0
+DLNG.US,D,20180214,000000,9.579,9.711,9.528,9.579,104728,0
+DLNG.US,D,20180215,000000,9.623,9.973,9.569,9.623,131424,0
+DLNG.US,D,20180216,000000,9.4476,9.89,9.4037,9.658,192405,0
+DLNG.US,D,20180220,000000,9.666,9.711,9.4125,9.4729,100592,0
+DLNG.US,D,20180221,000000,9.4924,9.579,9.316,9.4037,87792,0
+DLNG.US,D,20180222,000000,9.4388,9.579,9.3609,9.4125,100696,0
+DLNG.US,D,20180223,000000,9.431,9.431,9.1942,9.3511,110815,0
+DLNG.US,D,20180226,000000,9.3696,9.3735,9.1675,9.2634,135499,0
+DLNG.US,D,20180227,000000,9.2294,9.4086,8.8788,8.8788,131015,0
+DLNG.US,D,20180228,000000,8.9668,9.1866,8.8529,8.888,136778,0
+DLNG.US,D,20180301,000000,8.8529,9.2294,8.8268,9.1675,157683,0
+DLNG.US,D,20180302,000000,9.1675,9.2475,9.0363,9.1246,77464,0
+DLNG.US,D,20180305,000000,9.1418,9.3959,9.1418,9.1513,100445,0
+DLNG.US,D,20180306,000000,9.238,9.4037,9.1065,9.2199,70706,0
+DLNG.US,D,20180307,000000,9.2028,9.2634,9.1065,9.1065,38184,0
+DLNG.US,D,20180308,000000,9.1589,9.2551,9.1065,9.2028,114715,0
+DLNG.US,D,20180309,000000,9.2199,9.2907,8.9668,8.9668,165261,0
+DLNG.US,D,20180312,000000,8.9668,9.1418,8.8788,9.0807,166159,0
+DLNG.US,D,20180313,000000,9.1418,9.3258,9.1246,9.2475,120260,0
+DLNG.US,D,20180314,000000,9.2551,9.2858,9.0903,9.0903,86391,0
+DLNG.US,D,20180315,000000,9.1322,9.1513,8.7479,8.9843,145495,0
+DLNG.US,D,20180316,000000,8.9843,9.177,8.8788,8.8788,381630,0
+DLNG.US,D,20180319,000000,8.8788,8.9751,8.7479,8.7479,144786,0
+DLNG.US,D,20180320,000000,8.7479,8.9131,8.5733,8.6344,127772,0
+DLNG.US,D,20180321,000000,8.6174,8.8788,8.6174,8.7748,125961,0
+DLNG.US,D,20180322,000000,8.7127,8.8529,8.6606,8.6786,90898,0
+DLNG.US,D,20180323,000000,8.7658,8.9668,8.7479,8.8008,131798,0
+DLNG.US,D,20180326,000000,8.8973,8.9325,8.6606,8.8008,140850,0
+DLNG.US,D,20180327,000000,8.8008,9.0713,8.6606,8.8445,105038,0
+DLNG.US,D,20180328,000000,8.9057,8.914,8.7828,8.8362,79087,0
+DLNG.US,D,20180329,000000,8.8788,9.0627,8.6786,8.7479,185645,0
+DLNG.US,D,20180402,000000,8.7658,9.055,8.7658,9.0456,172324,0
+DLNG.US,D,20180403,000000,9.055,9.4476,9.0456,9.431,342098,0
+DLNG.US,D,20180404,000000,9.3696,9.431,9.1589,9.2731,108967,0
+DLNG.US,D,20180405,000000,9.316,9.4652,9.2731,9.4388,88589,0
+DLNG.US,D,20180406,000000,9.4476,9.5,9.238,9.3258,96252,0
+DLNG.US,D,20180409,000000,9.3258,9.3287,8.9937,9.001,117077,0
+DLNG.US,D,20180410,000000,9.1418,9.1675,8.9325,9.0363,172986,0
+DLNG.US,D,20180411,000000,9.0807,9.3423,9.0807,9.3423,201965,0
+DLNG.US,D,20180412,000000,9.316,9.3423,9.177,9.177,90428,0
+DLNG.US,D,20180413,000000,9.177,9.238,9.097,9.1513,47048,0
+DLNG.US,D,20180416,000000,9.1418,9.3082,9.1256,9.238,94453,0
+DLNG.US,D,20180417,000000,9.2294,9.3082,9.1418,9.2819,70048,0
+DLNG.US,D,20180418,000000,8.1708,8.5904,7.9783,8.5031,1299752,0
+DLNG.US,D,20180419,000000,8.5031,8.6084,8.1531,8.4856,474798,0
+DLNG.US,D,20180420,000000,8.3544,8.6956,8.2845,8.3895,222914,0
+DLNG.US,D,20180423,000000,8.4856,8.5643,8.267,8.2932,151968,0
+DLNG.US,D,20180424,000000,7.8295,8.3282,7.4185,7.9346,595925,0
+DLNG.US,D,20180425,000000,7.8715,7.9705,7.6738,7.8176,279342,0
+DLNG.US,D,20180426,000000,7.7726,7.7726,7.3589,7.3768,326664,0
+DLNG.US,D,20180427,000000,7.3498,7.4758,7.062,7.1788,381415,0
+DLNG.US,D,20180430,000000,7.1969,7.2418,6.7921,7.2239,602390,0
+DLNG.US,D,20180501,000000,7.2598,7.2598,6.837,6.9359,268289,0
+DLNG.US,D,20180502,000000,6.963,7.2418,6.756,7.1969,366366,0
+DLNG.US,D,20180503,000000,7.1969,7.24,6.972,7.053,161423,0
+DLNG.US,D,20180504,000000,7.0079,7.3138,7.0079,7.2239,170853,0
+DLNG.US,D,20180507,000000,7.2239,7.3319,7.1609,7.1788,144270,0
+DLNG.US,D,20180508,000000,7.2239,7.3049,7.1699,7.2688,142716,0
+DLNG.US,D,20180509,000000,7.2868,7.4218,7.2329,7.2418,167399,0
+DLNG.US,D,20180510,000000,7.2418,7.4037,7.217,7.2688,82820,0
+DLNG.US,D,20180511,000000,7.3319,7.5478,7.2779,7.3138,90229,0
+DLNG.US,D,20180514,000000,7.3408,7.4668,7.2148,7.3138,104529,0
+DLNG.US,D,20180515,000000,7.3227,7.4127,7.1519,7.1788,152596,0
+DLNG.US,D,20180516,000000,7.2329,7.3768,7.2058,7.3589,162439,0
+DLNG.US,D,20180517,000000,7.2868,7.5388,7.1879,7.1969,137416,0
+DLNG.US,D,20180518,000000,7.1969,7.2779,7.1519,7.2239,171554,0
+DLNG.US,D,20180521,000000,7.2598,7.7592,7.2418,7.2958,248907,0
+DLNG.US,D,20180522,000000,7.2868,7.4578,7.2329,7.3049,111762,0
+DLNG.US,D,20180523,000000,7.3678,7.3858,7.2418,7.2779,59925,0
+DLNG.US,D,20180524,000000,7.2779,7.3319,7.2509,7.2598,50389,0
+DLNG.US,D,20180525,000000,7.2868,7.2868,7.0349,7.0889,131099,0
+DLNG.US,D,20180529,000000,7.0259,7.1969,6.846,6.963,174122,0
+DLNG.US,D,20180530,000000,6.963,7.1699,6.9359,7.08,128014,0
+DLNG.US,D,20180531,000000,7.1069,7.1835,6.909,6.954,130355,0
+DLNG.US,D,20180601,000000,6.999,7.3669,6.9359,7.1339,235288,0
+DLNG.US,D,20180604,000000,7.1069,7.2769,7.0259,7.2148,88260,0
+DLNG.US,D,20180605,000000,7.1609,7.3227,7.1609,7.2598,72991,0
+DLNG.US,D,20180606,000000,7.3138,7.3408,7.1248,7.1788,139829,0
+DLNG.US,D,20180607,000000,7.1788,7.241,7.0439,7.2058,95763,0
+DLNG.US,D,20180608,000000,7.1879,7.1969,7.08,7.1069,71531,0
+DLNG.US,D,20180611,000000,7.0889,7.1698,7.0709,7.0978,97721,0
+DLNG.US,D,20180612,000000,7.1609,7.1878,7.062,7.1788,156135,0
+DLNG.US,D,20180613,000000,7.143,7.1787,7.0709,7.1248,127512,0
+DLNG.US,D,20180614,000000,7.1248,7.2958,7.1248,7.2509,128333,0
+DLNG.US,D,20180615,000000,7.2418,7.2495,7.0978,7.0978,309827,0
+DLNG.US,D,20180618,000000,7.053,7.2329,7.053,7.2058,88756,0
+DLNG.US,D,20180619,000000,7.1069,7.3948,7.1069,7.3138,88633,0
+DLNG.US,D,20180620,000000,7.3227,7.5836,7.3227,7.5297,112488,0
+DLNG.US,D,20180621,000000,7.5388,7.5388,7.4488,7.5297,65105,0
+DLNG.US,D,20180622,000000,7.6288,7.6669,7.4937,7.4937,72808,0
+DLNG.US,D,20180625,000000,7.4488,7.5478,7.2506,7.3049,66877,0
+DLNG.US,D,20180626,000000,7.3049,7.6198,7.3049,7.4308,38778,0
+DLNG.US,D,20180627,000000,7.4218,7.4683,7.3049,7.3319,66995,0
+DLNG.US,D,20180628,000000,7.2958,7.3948,7.2329,7.2598,94807,0
+DLNG.US,D,20180629,000000,7.3049,7.3768,7.2599,7.3589,23401,0
+DLNG.US,D,20180702,000000,7.3858,7.5117,7.3678,7.3858,71539,0
+DLNG.US,D,20180703,000000,7.4218,7.424,7.2868,7.2868,63751,0
+DLNG.US,D,20180705,000000,7.3498,7.5747,7.3319,7.4937,128088,0
+DLNG.US,D,20180706,000000,7.4847,7.6646,7.4488,7.5927,116827,0
+DLNG.US,D,20180709,000000,7.5836,7.6868,7.5836,7.6376,141044,0
+DLNG.US,D,20180710,000000,7.7816,7.8626,7.6692,7.7456,224476,0
+DLNG.US,D,20180711,000000,7.7549,7.829,7.5974,7.6807,206418,0
+DLNG.US,D,20180712,000000,7.6437,7.6437,7.4306,7.5418,139790,0
+DLNG.US,D,20180713,000000,7.5418,7.653,7.5151,7.6067,79292,0
+DLNG.US,D,20180716,000000,7.6251,7.6251,7.4862,7.4955,71469,0
+DLNG.US,D,20180717,000000,7.4862,7.5048,7.4213,7.4213,37354,0
+DLNG.US,D,20180718,000000,7.4213,7.4862,7.3936,7.4121,95346,0
+DLNG.US,D,20180719,000000,7.5048,7.5418,7.4213,7.4306,54716,0
+DLNG.US,D,20180720,000000,7.4585,7.4585,7.3565,7.4028,121509,0
+DLNG.US,D,20180723,000000,7.4028,7.4306,7.2823,7.3101,104900,0
+DLNG.US,D,20180724,000000,7.338,7.3565,7.2453,7.2453,78866,0
+DLNG.US,D,20180725,000000,7.2453,7.338,7.237,7.301,39943,0
+DLNG.US,D,20180726,000000,7.4585,7.4585,7.338,7.3936,107207,0
+DLNG.US,D,20180727,000000,7.5788,7.5788,7.1805,7.2082,166985,0
+DLNG.US,D,20180730,000000,7.2082,7.4028,7.2082,7.2731,74072,0
+DLNG.US,D,20180731,000000,7.2731,7.5711,7.2731,7.5048,305607,0
+DLNG.US,D,20180801,000000,7.5974,8.3386,7.5974,8.2831,866737,0
+DLNG.US,D,20180802,000000,8.3016,8.5239,8.0699,8.246,222773,0
+DLNG.US,D,20180803,000000,8.3201,8.4682,8.3107,8.4498,155058,0
+DLNG.US,D,20180806,000000,8.459,8.5239,8.389,8.5054,110390,0
+DLNG.US,D,20180807,000000,8.5239,8.5239,8.2923,8.3201,138217,0
+DLNG.US,D,20180808,000000,8.3757,8.5239,8.246,8.4219,130981,0
+DLNG.US,D,20180809,000000,8.4869,8.5054,8.3386,8.459,60466,0
+DLNG.US,D,20180810,000000,8.4776,8.5238,8.3571,8.3664,108664,0
+DLNG.US,D,20180813,000000,8.3386,8.3664,8.2923,8.3016,87877,0
+DLNG.US,D,20180814,000000,8.2923,8.3479,8.1348,8.3201,112114,0
+DLNG.US,D,20180815,000000,8.2923,8.3664,8.1653,8.3294,80397,0
+DLNG.US,D,20180816,000000,8.3386,8.3566,8.1718,8.1718,35324,0
+DLNG.US,D,20180817,000000,8.1718,8.2089,8.0421,8.1094,71954,0
+DLNG.US,D,20180820,000000,8.1162,8.2915,8.107,8.2367,44346,0
+DLNG.US,D,20180821,000000,8.246,8.3107,8.1718,8.2552,39778,0
+DLNG.US,D,20180822,000000,8.246,8.3488,8.246,8.2831,44913,0
+DLNG.US,D,20180823,000000,8.3386,8.4127,8.1718,8.2552,47980,0
+DLNG.US,D,20180824,000000,8.2737,8.2927,8.1626,8.1626,39635,0
+DLNG.US,D,20180827,000000,8.1626,8.2923,8.1626,8.2274,58720,0
+DLNG.US,D,20180828,000000,8.2923,8.4303,8.2784,8.4035,85850,0
+DLNG.US,D,20180829,000000,8.3942,8.4312,8.3386,8.3571,59050,0
+DLNG.US,D,20180830,000000,8.3386,8.4219,8.3386,8.3386,37114,0
+DLNG.US,D,20180831,000000,8.3386,8.4035,8.1626,8.2831,92434,0
+DLNG.US,D,20180904,000000,8.2737,8.4035,8.1162,8.3386,73651,0
+DLNG.US,D,20180905,000000,8.3571,8.3849,8.2644,8.3386,38964,0
+DLNG.US,D,20180906,000000,8.2552,8.3849,8.246,8.3294,61067,0
+DLNG.US,D,20180907,000000,8.2923,8.2923,8.1449,8.2737,64321,0
+DLNG.US,D,20180910,000000,8.2737,8.3331,8.1069,8.1348,68193,0
+DLNG.US,D,20180911,000000,8.1162,8.2644,8.1069,8.2552,65412,0
+DLNG.US,D,20180912,000000,8.2274,8.4127,8.1626,8.3757,43189,0
+DLNG.US,D,20180913,000000,8.3107,8.3863,8.2367,8.2644,40801,0
+DLNG.US,D,20180914,000000,8.2552,8.3294,8.1904,8.246,41539,0
+DLNG.US,D,20180917,000000,8.2181,8.2831,8.1532,8.1717,73836,0
+DLNG.US,D,20180918,000000,8.1904,8.1904,8.0236,8.1255,82530,0
+DLNG.US,D,20180919,000000,8.0699,8.1603,8.0421,8.0421,54227,0
+DLNG.US,D,20180920,000000,8.0606,8.0606,7.8198,7.8568,194155,0
+DLNG.US,D,20180921,000000,7.8753,8.0329,7.8728,8.0051,129051,0
+DLNG.US,D,20180924,000000,8.0051,8.0144,7.6578,7.8105,139268,0
+DLNG.US,D,20180925,000000,7.8012,7.9319,7.7549,7.7919,70412,0
+DLNG.US,D,20180926,000000,7.7827,7.8939,7.7642,7.829,50846,0
+DLNG.US,D,20180927,000000,7.8753,7.9124,7.6901,7.9031,84534,0
+DLNG.US,D,20180928,000000,7.7827,8.1904,7.7642,8.1255,130306,0
+DLNG.US,D,20181001,000000,8.0977,8.3386,8.0236,8.2274,117998,0
+DLNG.US,D,20181002,000000,8.1996,8.2328,7.8846,8.0885,141291,0
+DLNG.US,D,20181003,000000,8.0977,8.3386,8.0051,8.2552,102138,0
+DLNG.US,D,20181004,000000,8.1904,8.3201,8.1532,8.1532,43987,0
+DLNG.US,D,20181005,000000,8.1626,8.2273,8.0421,8.0885,103731,0
+DLNG.US,D,20181008,000000,8.0606,8.0976,7.8753,7.9773,60769,0
+DLNG.US,D,20181009,000000,7.9957,8.0324,7.8906,8.0143,63625,0
+DLNG.US,D,20181010,000000,8.0236,8.0511,7.6437,7.7086,115849,0
+DLNG.US,D,20181011,000000,7.7178,7.9957,7.7086,7.9866,123980,0
+DLNG.US,D,20181012,000000,8.0236,8.0635,7.7271,7.8846,184383,0
+DLNG.US,D,20181015,000000,7.8846,8.1162,7.7919,8.0792,181891,0
+DLNG.US,D,20181016,000000,8.0885,8.3849,8.0606,8.3107,257175,0
+DLNG.US,D,20181017,000000,8.3386,8.3849,8.1996,8.3757,144667,0
+DLNG.US,D,20181018,000000,8.309,8.309,7.8611,8.0898,210796,0
+DLNG.US,D,20181019,000000,8.1184,8.4804,8.0136,8.0708,227163,0
+DLNG.US,D,20181022,000000,8.0898,8.2613,7.9373,7.9659,62963,0
+DLNG.US,D,20181023,000000,7.8611,8.0135,7.7372,7.9088,123091,0
+DLNG.US,D,20181024,000000,7.9469,7.9478,7.7372,7.7563,84025,0
+DLNG.US,D,20181025,000000,7.7658,7.9659,7.7563,7.9659,84838,0
+DLNG.US,D,20181026,000000,7.9564,7.9659,7.6896,7.8326,70237,0
+DLNG.US,D,20181029,000000,7.8326,8.0231,7.48,7.5276,291930,0
+DLNG.US,D,20181030,000000,7.6229,7.8514,7.5943,7.7372,97994,0
+DLNG.US,D,20181031,000000,7.7182,7.7849,7.6325,7.7372,120922,0
+DLNG.US,D,20181101,000000,7.8039,8.0993,7.8039,8.004,157522,0
+DLNG.US,D,20181102,000000,8.0708,8.0802,7.661,7.9278,115223,0
+DLNG.US,D,20181105,000000,7.9278,8.0136,7.8326,7.842,49216,0
+DLNG.US,D,20181106,000000,7.842,7.9088,7.7563,7.7753,52552,0
+DLNG.US,D,20181107,000000,7.823,7.9078,7.8135,7.8897,25717,0
+DLNG.US,D,20181108,000000,7.8802,7.8992,7.7849,7.8326,31428,0
+DLNG.US,D,20181109,000000,7.8802,7.8897,7.6818,7.7372,115249,0
+DLNG.US,D,20181112,000000,7.7182,7.7563,7.5752,7.5943,101977,0
+DLNG.US,D,20181113,000000,7.5657,7.5787,7.3942,7.4132,157789,0
+DLNG.US,D,20181114,000000,7.4324,7.4324,7.2704,7.2704,206205,0
+DLNG.US,D,20181115,000000,7.2513,7.5467,7.2513,7.3942,151320,0
+DLNG.US,D,20181116,000000,7.1941,7.2418,6.3461,6.3746,646488,0
+DLNG.US,D,20181119,000000,6.3842,6.3937,5.7458,5.7839,532310,0
+DLNG.US,D,20181120,000000,5.6695,5.6695,4.993,5.0788,667065,0
+DLNG.US,D,20181121,000000,5.0978,5.1384,4.8119,4.9453,545569,0
+DLNG.US,D,20181123,000000,4.8977,4.9739,4.6881,4.7644,307817,0
+DLNG.US,D,20181126,000000,4.8119,4.85,4.4451,4.4975,446317,0
+DLNG.US,D,20181127,000000,4.5261,4.6881,4.1354,4.1926,1193264,0
+DLNG.US,D,20181128,000000,4.1926,4.2688,3.8496,3.8877,1002009,0
+DLNG.US,D,20181129,000000,3.9067,4.5261,3.9067,4.3832,677042,0
+DLNG.US,D,20181130,000000,4.3927,4.4723,4.1926,4.3069,336541,0
+DLNG.US,D,20181203,000000,4.3641,4.4188,4.2212,4.3641,226869,0
+DLNG.US,D,20181204,000000,4.2593,4.345,4.1164,4.1164,187581,0
+DLNG.US,D,20181206,000000,4.0687,4.0973,3.6495,3.9639,392067,0
+DLNG.US,D,20181207,000000,3.9544,4.1727,3.8782,3.8782,198588,0
+DLNG.US,D,20181210,000000,3.8401,3.8686,3.6018,3.6685,439466,0
+DLNG.US,D,20181211,000000,3.7066,3.8203,3.64,3.6876,201070,0
+DLNG.US,D,20181212,000000,3.6971,3.7257,3.6304,3.659,124911,0
+DLNG.US,D,20181213,000000,3.7352,3.7447,3.64,3.7066,200785,0
+DLNG.US,D,20181214,000000,3.6971,3.7066,3.5827,3.6113,145163,0
+DLNG.US,D,20181217,000000,3.6685,3.6781,3.2398,3.3255,371238,0
+DLNG.US,D,20181218,000000,3.3636,3.3731,3.0111,3.0873,390057,0
+DLNG.US,D,20181219,000000,3.0873,3.3255,3.0492,3.2112,321780,0
+DLNG.US,D,20181220,000000,3.2112,3.2205,2.9729,3.0396,231403,0
+DLNG.US,D,20181221,000000,3.0492,3.2968,2.9634,2.9634,244460,0
+DLNG.US,D,20181224,000000,3.0015,3.0015,2.8681,2.8967,149475,0
+DLNG.US,D,20181226,000000,2.9062,3.1825,2.8395,3.1254,379730,0
+DLNG.US,D,20181227,000000,3.0873,3.0873,2.8681,3.0205,228747,0
+DLNG.US,D,20181228,000000,3.0205,3.3254,3.0205,3.2493,455047,0
+DLNG.US,D,20181231,000000,3.2874,3.2874,3.0587,3.2112,272010,0
+DLNG.US,D,20190102,000000,3.1254,3.6209,3.116,3.5351,151539,0
+DLNG.US,D,20190103,000000,3.5732,3.8686,3.5446,3.7447,368789,0
+DLNG.US,D,20190104,000000,3.821,4.0021,3.8114,3.9925,282737,0
+DLNG.US,D,20190107,000000,4.0497,4.2355,3.9639,4.2022,400293,0
+DLNG.US,D,20190108,000000,4.2212,4.2212,3.9353,4.0115,290455,0
+DLNG.US,D,20190109,000000,4.0687,4.0687,3.9639,4.0211,93726,0
+DLNG.US,D,20190110,000000,4.0211,4.0211,3.7733,3.8686,132843,0
+DLNG.US,D,20190111,000000,3.8877,3.9448,3.7733,3.8305,148060,0
+DLNG.US,D,20190114,000000,3.8591,3.8686,3.7638,3.821,75518,0
+DLNG.US,D,20190115,000000,3.8591,4.0306,3.8304,4.0306,191142,0
+DLNG.US,D,20190116,000000,4.0115,4.0687,3.9771,4.0115,118231,0
+DLNG.US,D,20190117,000000,4.0115,4.0601,3.9258,3.9544,106624,0
+DLNG.US,D,20190118,000000,3.9544,4.0402,3.9353,3.9734,105139,0
+DLNG.US,D,20190122,000000,3.9353,3.9544,3.8114,3.8686,171558,0
+DLNG.US,D,20190123,000000,3.8782,3.9353,3.8114,3.9258,112967,0
+DLNG.US,D,20190124,000000,3.9258,3.9353,3.8549,3.9353,71587,0
+DLNG.US,D,20190125,000000,3.9448,3.967,3.8114,3.8305,276403,0
+DLNG.US,D,20190128,000000,2.6013,2.7919,2.4775,2.7729,2812698,0
+DLNG.US,D,20190129,000000,2.668,2.7538,2.6299,2.6871,921281,0
+DLNG.US,D,20190130,000000,2.7157,2.7157,2.6203,2.649,553896,0
+DLNG.US,D,20190131,000000,2.6299,2.649,2.5632,2.5728,418952,0
+DLNG.US,D,20190201,000000,2.5728,2.6394,2.5156,2.6394,491196,0
+DLNG.US,D,20190204,000000,2.6394,2.6394,2.5728,2.6109,265862,0
+DLNG.US,D,20190205,000000,2.6109,2.6109,2.5441,2.5537,313796,0
+DLNG.US,D,20190206,000000,2.5829,2.6219,2.4367,2.5147,430438,0
+DLNG.US,D,20190207,000000,2.4854,2.5049,2.4367,2.4465,337659,0
+DLNG.US,D,20190208,000000,2.4367,2.4854,2.3977,2.4854,457481,0
+DLNG.US,D,20190211,000000,2.4562,2.4854,2.4367,2.4854,240023,0
+DLNG.US,D,20190212,000000,2.4854,2.5537,2.4279,2.4659,348220,0
+DLNG.US,D,20190213,000000,2.4465,2.4757,2.4075,2.4465,184802,0
+DLNG.US,D,20190214,000000,2.4367,2.4854,2.4318,2.4562,222850,0
+DLNG.US,D,20190215,000000,2.4562,2.4952,2.4367,2.4367,230321,0
+DLNG.US,D,20190219,000000,2.4465,2.4757,2.4367,2.4465,267999,0
+DLNG.US,D,20190220,000000,2.4465,2.4757,2.4367,2.4367,61606,0
+DLNG.US,D,20190221,000000,2.4562,2.4854,2.4075,2.4367,323435,0
+DLNG.US,D,20190222,000000,2.4367,2.4854,2.427,2.4757,73519,0
+DLNG.US,D,20190225,000000,2.4757,2.4855,2.4367,2.4562,162805,0
+DLNG.US,D,20190226,000000,2.4562,2.4854,2.4367,2.4367,170675,0
+DLNG.US,D,20190227,000000,2.4367,2.4465,2.4279,2.4367,84170,0
+DLNG.US,D,20190228,000000,2.4367,2.4466,2.427,2.4367,104544,0
+DLNG.US,D,20190301,000000,2.4465,2.4854,2.427,2.4659,547934,0
+DLNG.US,D,20190304,000000,2.4562,2.5049,2.4172,2.4562,388807,0
+DLNG.US,D,20190305,000000,2.4367,2.4836,2.4363,2.4367,56541,0
+DLNG.US,D,20190306,000000,2.4367,2.4562,2.3295,2.3392,210243,0
+DLNG.US,D,20190307,000000,2.3587,2.3782,2.2905,2.3295,123978,0
+DLNG.US,D,20190308,000000,2.3003,2.3393,2.2515,2.3197,106918,0
+DLNG.US,D,20190311,000000,2.3295,2.3295,2.3003,2.3295,52483,0
+DLNG.US,D,20190312,000000,2.3295,2.4172,2.31,2.3782,92724,0
+DLNG.US,D,20190313,000000,2.3977,2.4075,2.3295,2.4075,129165,0
+DLNG.US,D,20190314,000000,2.4075,2.5342,2.349,2.3685,400398,0
+DLNG.US,D,20190315,000000,2.3685,2.4367,2.3539,2.388,155005,0
+DLNG.US,D,20190318,000000,2.388,2.4367,2.3782,2.3977,91582,0
+DLNG.US,D,20190319,000000,2.3977,2.5537,2.388,2.4075,254108,0
+DLNG.US,D,20190320,000000,2.4172,2.5244,2.3978,2.5147,237601,0
+DLNG.US,D,20190321,000000,2.5147,2.6219,2.4465,2.5634,371238,0
+DLNG.US,D,20190322,000000,2.2613,2.3782,2.2028,2.3197,830611,0
+DLNG.US,D,20190325,000000,2.2905,2.3123,2.2125,2.2613,361431,0
+DLNG.US,D,20190326,000000,2.2613,2.2905,2.2369,2.2515,295032,0
+DLNG.US,D,20190327,000000,2.2613,2.2808,2.2369,2.2418,235354,0
+DLNG.US,D,20190328,000000,2.232,2.2418,2.1053,2.1248,533692,0
+DLNG.US,D,20190329,000000,2.1346,2.232,2.1346,2.193,273851,0
+DLNG.US,D,20190401,000000,2.193,2.2515,2.1443,2.1833,252159,0
+DLNG.US,D,20190402,000000,2.1833,2.2515,2.1833,2.2223,222342,0
+DLNG.US,D,20190403,000000,2.232,2.3587,2.193,2.31,348573,0
+DLNG.US,D,20190404,000000,2.31,2.3197,2.271,2.2905,82144,0
+DLNG.US,D,20190405,000000,2.2808,2.3587,2.2808,2.3295,154806,0
+DLNG.US,D,20190408,000000,2.3197,2.3782,2.3197,2.3295,109012,0
+DLNG.US,D,20190409,000000,2.3197,2.3533,2.3197,2.349,16152,0
+DLNG.US,D,20190410,000000,2.3782,2.388,2.3197,2.3685,78727,0
+DLNG.US,D,20190411,000000,2.349,2.3782,2.3295,2.3295,43310,0
+DLNG.US,D,20190412,000000,2.3685,2.3782,2.3197,2.3295,30171,0
+DLNG.US,D,20190415,000000,2.3392,2.347,2.2808,2.31,70466,0
+DLNG.US,D,20190416,000000,2.31,2.31,2.2125,2.2125,71402,0
+DLNG.US,D,20190417,000000,2.2028,2.2413,2.1541,2.1541,69266,0
+DLNG.US,D,20190418,000000,2.1541,2.1832,2.1248,2.1345,61041,0
+DLNG.US,D,20190422,000000,2.2418,2.31,2.2418,2.3003,135813,0
+DLNG.US,D,20190423,000000,2.2613,2.2904,2.2418,2.2418,61172,0
+DLNG.US,D,20190424,000000,2.2418,2.286,2.2028,2.2077,128344,0
+DLNG.US,D,20190425,000000,2.193,2.2028,2.1492,2.1541,101177,0
+DLNG.US,D,20190426,000000,2.1638,2.2027,2.1638,2.193,38294,0
+DLNG.US,D,20190429,000000,2.193,2.2418,2.1815,2.2223,102997,0
+DLNG.US,D,20190430,000000,2.2418,2.4075,2.2233,2.349,222415,0
+DLNG.US,D,20190501,000000,2.3392,2.3782,2.2905,2.31,97027,0
+DLNG.US,D,20190502,000000,2.29,2.33,2.2269,2.27,115671,0
+DLNG.US,D,20190503,000000,2.26,2.3613,2.23,2.33,59411,0
+DLNG.US,D,20190506,000000,2.32,2.35,2.26,2.315,38680,0
+DLNG.US,D,20190507,000000,2.28,2.2819,2.24,2.27,40819,0
+DLNG.US,D,20190508,000000,2.28,2.29,2.24,2.28,29254,0
+DLNG.US,D,20190509,000000,2.24,2.2552,2.19,2.23,67188,0
+DLNG.US,D,20190510,000000,2.25,2.29,2.2,2.29,38167,0
+DLNG.US,D,20190513,000000,2.27,2.3,2.23,2.25,75729,0
+DLNG.US,D,20190514,000000,2.25,2.26,2.2,2.21,107785,0
+DLNG.US,D,20190515,000000,2.2,2.24,2.2,2.24,32514,0
+DLNG.US,D,20190516,000000,2.23,2.2799,2.23,2.24,55960,0
+DLNG.US,D,20190517,000000,2.21,2.27,2.21,2.24,29272,0
+DLNG.US,D,20190520,000000,2.2,2.2104,1.95,1.95,394708,0
+DLNG.US,D,20190521,000000,2,2,1.9401,1.95,73291,0
+DLNG.US,D,20190522,000000,1.95,2.06,1.94,2,138092,0
+DLNG.US,D,20190523,000000,1.97,1.98,1.86,1.88,136759,0
+DLNG.US,D,20190524,000000,1.88,1.9,1.44,1.53,570169,0
+DLNG.US,D,20190528,000000,1.46,1.85,1.46,1.79,155342,0
+DLNG.US,D,20190529,000000,1.75,1.94,1.7087,1.8,110936,0
+DLNG.US,D,20190530,000000,1.79,1.8175,1.67,1.71,102566,0
+DLNG.US,D,20190531,000000,1.67,1.749,1.58,1.59,199540,0
+DLNG.US,D,20190603,000000,1.64,1.77,1.6,1.75,112488,0
+DLNG.US,D,20190604,000000,1.79,2.06,1.76,2.02,170363,0
+DLNG.US,D,20190605,000000,2.05,2.05,1.89,1.97,126700,0
+DLNG.US,D,20190606,000000,1.7,1.82,1.54,1.61,511786,0
+DLNG.US,D,20190607,000000,1.55,1.66,1.5375,1.64,155846,0
+DLNG.US,D,20190610,000000,1.66,1.68,1.5653,1.68,192738,0
+DLNG.US,D,20190611,000000,1.65,1.75,1.65,1.71,153032,0
+DLNG.US,D,20190612,000000,1.7,1.75,1.7,1.73,71255,0
+DLNG.US,D,20190613,000000,1.75,1.75,1.69,1.73,95989,0
+DLNG.US,D,20190614,000000,1.65,1.68,1.5576,1.58,111782,0
+DLNG.US,D,20190617,000000,1.56,1.58,1.477,1.48,78544,0
+DLNG.US,D,20190618,000000,1.46,1.55,1.46,1.48,95834,0
+DLNG.US,D,20190619,000000,1.46,1.5226,1.45,1.45,58878,0
+DLNG.US,D,20190620,000000,1.48,1.52,1.45,1.47,66732,0
+DLNG.US,D,20190621,000000,1.5,1.57,1.5,1.52,82129,0
+DLNG.US,D,20190624,000000,1.5,1.54,1.37,1.43,184465,0
+DLNG.US,D,20190625,000000,1.44,1.48,1.44,1.48,57662,0
+DLNG.US,D,20190626,000000,1.48,1.48,1.45,1.45,45212,0
+DLNG.US,D,20190627,000000,1.48,1.48,1.46,1.48,21851,0
+DLNG.US,D,20190628,000000,1.46,1.52,1.45,1.45,162294,0
+DLNG.US,D,20190701,000000,1.48,1.525,1.46,1.47,33198,0
+DLNG.US,D,20190702,000000,1.46,1.47,1.45,1.46,57274,0
+DLNG.US,D,20190703,000000,1.44,1.46,1.43,1.43,21666,0
+DLNG.US,D,20190705,000000,1.43,1.46,1.37,1.42,155435,0
+DLNG.US,D,20190708,000000,1.4,1.53,1.4,1.51,139422,0
+DLNG.US,D,20190709,000000,1.5,1.5126,1.43,1.46,75184,0
+DLNG.US,D,20190710,000000,1.46,1.5216,1.4429,1.51,92127,0
+DLNG.US,D,20190711,000000,1.47,1.51,1.44,1.49,51553,0
+DLNG.US,D,20190712,000000,1.48,1.56,1.48,1.5443,21477,0
+DLNG.US,D,20190715,000000,1.54,1.54,1.48,1.48,61930,0
+DLNG.US,D,20190716,000000,1.47,1.55,1.415,1.44,94974,0
+DLNG.US,D,20190717,000000,1.43,1.45,1.41,1.41,35886,0
+DLNG.US,D,20190718,000000,1.41,1.43,1.3822,1.42,43554,0
+DLNG.US,D,20190719,000000,1.43,1.44,1.3801,1.44,30279,0
+DLNG.US,D,20190722,000000,1.43,1.4987,1.43,1.4736,59895,0
+DLNG.US,D,20190723,000000,1.49,1.49,1.43,1.46,46389,0
+DLNG.US,D,20190724,000000,1.43,1.49,1.43,1.46,30390,0
+DLNG.US,D,20190725,000000,1.45,1.4773,1.43,1.43,67262,0
+DLNG.US,D,20190726,000000,1.45,1.49,1.44,1.46,40831,0
+DLNG.US,D,20190729,000000,1.46,1.46,1.38,1.41,56101,0
+DLNG.US,D,20190730,000000,1.4,1.48,1.34,1.4532,66437,0
+DLNG.US,D,20190731,000000,1.46,1.46,1.3828,1.4,19114,0
+DLNG.US,D,20190801,000000,1.42,1.42,1.36,1.39,36187,0
+DLNG.US,D,20190802,000000,1.42,1.42,1.32,1.33,39509,0
+DLNG.US,D,20190805,000000,1.34,1.34,1.25,1.3,90783,0
+DLNG.US,D,20190806,000000,1.3,1.3,1.28,1.28,19342,0
+DLNG.US,D,20190807,000000,1.28,1.28,1.175,1.25,46063,0
+DLNG.US,D,20190808,000000,1.25,1.34,1.2161,1.3,58818,0
+DLNG.US,D,20190809,000000,1.27,1.3,1.23,1.24,40957,0
+DLNG.US,D,20190812,000000,1.23,1.255,1.2101,1.23,49126,0
+DLNG.US,D,20190813,000000,1.25,1.31,1.226,1.27,15892,0
+DLNG.US,D,20190814,000000,1.23,1.2531,1.22,1.22,16395,0
+DLNG.US,D,20190815,000000,1.221,1.2339,1.16,1.18,56247,0
+DLNG.US,D,20190816,000000,1.16,1.29,1.15,1.22,36893,0
+DLNG.US,D,20190819,000000,1.22,1.27,1.196,1.27,32153,0
+DLNG.US,D,20190820,000000,1.27,1.375,1.27,1.3596,74349,0
+DLNG.US,D,20190821,000000,1.36,1.3799,1.35,1.35,18247,0
+DLNG.US,D,20190822,000000,1.3,1.32,1.24,1.24,30452,0
+DLNG.US,D,20190823,000000,1.24,1.259,1.19,1.22,22440,0
+DLNG.US,D,20190826,000000,1.21,1.2418,1.21,1.22,28959,0
+DLNG.US,D,20190827,000000,1.22,1.24,1.17,1.17,14507,0
+DLNG.US,D,20190828,000000,1.18,1.3,1.18,1.26,33411,0
+DLNG.US,D,20190829,000000,1.28,1.37,1.24,1.35,34341,0
+DLNG.US,D,20190830,000000,1.35,1.35,1.25,1.29,19044,0
+DLNG.US,D,20190903,000000,1.29,1.34,1.17,1.31,80978,0
+DLNG.US,D,20190904,000000,1.31,1.31,1.17,1.17,72945,0
+DLNG.US,D,20190905,000000,1.18,1.2499,1.17,1.23,26430,0
+DLNG.US,D,20190906,000000,1.21,1.24,1.2002,1.23,13790,0
+DLNG.US,D,20190909,000000,1.22,1.35,1.22,1.33,46089,0
+DLNG.US,D,20190910,000000,1.32,1.35,1.2901,1.3,34357,0
+DLNG.US,D,20190911,000000,1.3,1.3094,1.2206,1.26,50960,0
+DLNG.US,D,20190912,000000,1.22,1.24,1.16,1.2,115910,0
+DLNG.US,D,20190913,000000,1.21,1.225,1.2,1.22,60277,0
+DLNG.US,D,20190916,000000,1.22,1.28,1.2,1.24,69061,0
+DLNG.US,D,20190917,000000,1.24,1.3,1.2,1.29,127441,0
+DLNG.US,D,20190918,000000,1.29,1.46,1.28,1.45,216310,0
+DLNG.US,D,20190919,000000,1.44,1.68,1.25,1.33,686973,0
+DLNG.US,D,20190920,000000,1.33,1.47,1.3201,1.45,182209,0
+DLNG.US,D,20190923,000000,1.49,1.49,1.3501,1.4,107944,0
+DLNG.US,D,20190924,000000,1.42,1.6,1.38,1.44,137730,0
+DLNG.US,D,20190925,000000,1.39,1.5,1.39,1.48,101632,0
+DLNG.US,D,20190926,000000,1.53,1.84,1.48,1.66,494206,0
+DLNG.US,D,20190927,000000,1.47,1.89,1.47,1.83,515428,0
+DLNG.US,D,20190930,000000,1.9,2.06,1.83,1.98,401600,0
+DLNG.US,D,20191001,000000,1.98,1.98,1.77,1.82,336181,0
+DLNG.US,D,20191002,000000,1.8,1.85,1.65,1.76,187923,0
+DLNG.US,D,20191003,000000,1.74,1.79,1.64,1.72,68534,0
+DLNG.US,D,20191004,000000,1.74,1.87,1.61,1.64,279860,0
+DLNG.US,D,20191007,000000,1.63,1.85,1.61,1.68,101789,0
+DLNG.US,D,20191008,000000,1.66,1.7366,1.6257,1.63,34445,0
+DLNG.US,D,20191009,000000,1.65,1.77,1.65,1.73,39834,0
+DLNG.US,D,20191010,000000,1.72,1.82,1.71,1.73,77797,0
+DLNG.US,D,20191011,000000,1.74,1.93,1.74,1.86,277400,0
+DLNG.US,D,20191014,000000,1.88,2.02,1.88,1.98,152048,0
+DLNG.US,D,20191015,000000,2,2.11,1.86,2.04,324908,0
+DLNG.US,D,20191016,000000,2.06,2.4,2.02,2.31,475917,0
+DLNG.US,D,20191017,000000,2.32,2.5,2.1399,2.16,436819,0
+DLNG.US,D,20191018,000000,2.2,2.2,2,2.1,222060,0
+DLNG.US,D,20191021,000000,2.1,2.26,2.1,2.15,152522,0
+DLNG.US,D,20191022,000000,2.18,2.24,2.1,2.17,122201,0
+DLNG.US,D,20191023,000000,2.19,2.26,2.1778,2.24,98410,0
+DLNG.US,D,20191024,000000,2.24,2.25,2.18,2.21,83018,0
+DLNG.US,D,20191025,000000,2.16,2.25,2.13,2.14,167048,0
+DLNG.US,D,20191028,000000,2.15,2.23,2.15,2.16,72915,0
+DLNG.US,D,20191029,000000,2.13,2.17,2.13,2.13,49514,0
+DLNG.US,D,20191030,000000,2.14,2.185,2.14,2.17,51829,0
+DLNG.US,D,20191031,000000,2.15,2.19,2.13,2.15,125911,0
+DLNG.US,D,20191101,000000,2.15,2.2,2.1,2.15,53040,0
+DLNG.US,D,20191104,000000,2.15,2.18,2.1,2.1,51272,0
+DLNG.US,D,20191105,000000,2.13,2.18,2.1,2.12,22737,0
+DLNG.US,D,20191106,000000,2.13,2.19,2.09,2.15,113533,0
+DLNG.US,D,20191107,000000,2.15,2.18,2.1,2.11,71658,0
+DLNG.US,D,20191108,000000,2.13,2.17,2.09,2.135,85539,0
+DLNG.US,D,20191111,000000,2.09,2.14,2.09,2.11,41023,0
+DLNG.US,D,20191112,000000,2.09,2.18,2.09,2.17,89016,0
+DLNG.US,D,20191113,000000,2.13,2.16,2.1,2.11,60870,0
+DLNG.US,D,20191114,000000,2.14,2.16,2.1,2.13,75366,0
+DLNG.US,D,20191115,000000,2.15,2.18,2.11,2.16,45198,0
+DLNG.US,D,20191118,000000,2.14,2.179,2.1,2.1,40701,0
+DLNG.US,D,20191119,000000,2.09,2.13,2.08,2.09,102338,0
+DLNG.US,D,20191120,000000,2.08,2.18,2.08,2.14,113916,0
+DLNG.US,D,20191121,000000,2.18,2.2,2.08,2.09,51935,0
+DLNG.US,D,20191122,000000,2.08,2.18,2.02,2.08,250993,0
+DLNG.US,D,20191125,000000,2.05,2.11,2,2.09,112918,0
+DLNG.US,D,20191126,000000,2.04,2.09,1.87,1.98,380198,0
+DLNG.US,D,20191127,000000,1.97,2.13,1.97,2.13,199345,0
+DLNG.US,D,20191129,000000,2.09,2.13,1.995,2.13,14265,0
+DLNG.US,D,20191202,000000,2.13,2.14,2.0842,2.12,90010,0
+DLNG.US,D,20191203,000000,2.1,2.12,2.01,2.05,91610,0
+DLNG.US,D,20191204,000000,2.04,2.08,2.02,2.05,113884,0
+DLNG.US,D,20191205,000000,2.02,2.08,1.99,2,77754,0
+DLNG.US,D,20191206,000000,1.99,2.12,1.99,2.12,72603,0
+DLNG.US,D,20191209,000000,2.12,2.12,2.05,2.05,38434,0
+DLNG.US,D,20191210,000000,2.05,2.05,2.01,2.0205,51005,0
+DLNG.US,D,20191211,000000,2.04,2.0599,1.99,2.01,74571,0
+DLNG.US,D,20191212,000000,1.99,2.0753,1.91,1.92,105000,0
+DLNG.US,D,20191213,000000,1.95,2.08,1.91,2.08,122656,0
+DLNG.US,D,20191216,000000,2.02,2.07,1.97,2.04,154576,0
+DLNG.US,D,20191217,000000,2.04,2.07,2.02,2.06,79891,0
+DLNG.US,D,20191218,000000,2.06,2.06,2.02,2.04,41591,0
+DLNG.US,D,20191219,000000,2,2.06,2,2.05,91199,0
+DLNG.US,D,20191220,000000,2.02,2.07,2.02,2.06,64754,0
+DLNG.US,D,20191223,000000,2.03,2.0501,2.02,2.03,96345,0
+DLNG.US,D,20191224,000000,2.02,2.04,2,2.04,42355,0
+DLNG.US,D,20191226,000000,2,2.06,2,2.05,94018,0
+DLNG.US,D,20191227,000000,2.02,2.13,2.02,2.11,195992,0
+DLNG.US,D,20191230,000000,2.09,2.12,2.06,2.1,117134,0
+DLNG.US,D,20191231,000000,2.07,2.14,2.07,2.1105,142370,0
+DLNG.US,D,20200102,000000,2.12,2.14,2.0901,2.13,56887,0
+DLNG.US,D,20200103,000000,2.1,2.13,2.06,2.06,80430,0
+DLNG.US,D,20200106,000000,2.08,2.0999,2.06,2.07,37269,0
+DLNG.US,D,20200107,000000,2.06,2.08,2.06,2.07,45714,0
+DLNG.US,D,20200108,000000,2.06,2.1,2.04,2.07,87649,0
+DLNG.US,D,20200109,000000,2.05,2.06,2.04,2.05,44918,0
+DLNG.US,D,20200110,000000,2.05,2.07,2.04,2.05,28602,0
+DLNG.US,D,20200113,000000,2.04,2.06,2.04,2.05,35322,0
+DLNG.US,D,20200114,000000,2.05,2.0502,2.04,2.05,21385,0
+DLNG.US,D,20200115,000000,2.06,2.06,2.04,2.05,37246,0
+DLNG.US,D,20200116,000000,2.04,2.0623,2.04,2.04,47521,0
+DLNG.US,D,20200117,000000,2.04,2.07,2.04,2.05,36436,0
+DLNG.US,D,20200121,000000,2.04,2.0598,2.04,2.05,57730,0
+DLNG.US,D,20200122,000000,2.0502,2.0655,2.04,2.05,65614,0
+DLNG.US,D,20200123,000000,2.05,2.06,2.035,2.05,55419,0
+DLNG.US,D,20200124,000000,2.05,2.06,2.02,2.05,74299,0
+DLNG.US,D,20200127,000000,2.02,2.08,2.02,2.06,40844,0
+DLNG.US,D,20200128,000000,2.06,2.06,2.03,2.05,19427,0
+DLNG.US,D,20200129,000000,2.04,2.06,2.03,2.06,43007,0
+DLNG.US,D,20200130,000000,2.05,2.06,2.03,2.04,34362,0
+DLNG.US,D,20200131,000000,2.03,2.06,2,2.025,121421,0
+DLNG.US,D,20200203,000000,2,2.0507,2,2.04,115500,0
+DLNG.US,D,20200204,000000,2.06,2.06,2.02,2.02,50792,0
+DLNG.US,D,20200205,000000,2.03,2.06,2.03,2.06,21095,0
+DLNG.US,D,20200206,000000,2.02,2.06,2,2.05,75276,0
+DLNG.US,D,20200207,000000,2.02,2.05,1.97,1.98,82134,0
+DLNG.US,D,20200210,000000,1.97,1.98,1.8615,1.87,95386,0
+DLNG.US,D,20200211,000000,1.86,1.91,1.86,1.89,15659,0
+DLNG.US,D,20200212,000000,1.91,1.93,1.89,1.9136,29179,0
+DLNG.US,D,20200213,000000,1.89,1.9032,1.87,1.9,22234,0
+DLNG.US,D,20200214,000000,1.88,1.9058,1.87,1.9,47771,0
+DLNG.US,D,20200218,000000,1.9,1.9,1.73,1.74,94181,0
+DLNG.US,D,20200219,000000,1.74,1.7796,1.69,1.69,77550,0
+DLNG.US,D,20200220,000000,1.63,1.82,1.44,1.82,231353,0
+DLNG.US,D,20200221,000000,1.82,1.84,1.71,1.71,63613,0
+DLNG.US,D,20200224,000000,1.65,1.83,1.62,1.81,142257,0
+DLNG.US,D,20200225,000000,1.82,1.8672,1.69,1.73,141076,0
+DLNG.US,D,20200226,000000,1.71,1.8592,1.71,1.75,174331,0
+DLNG.US,D,20200227,000000,1.73,1.8145,1.68,1.78,117238,0
+DLNG.US,D,20200228,000000,1.82,1.82,1.7188,1.75,89632,0
+DLNG.US,D,20200302,000000,1.72,1.79,1.72,1.78,51343,0
+DLNG.US,D,20200303,000000,1.78,1.78,1.73,1.73,37154,0
+DLNG.US,D,20200304,000000,1.75,1.75,1.68,1.6957,50622,0
+DLNG.US,D,20200305,000000,1.68,1.7001,1.615,1.62,75715,0
+DLNG.US,D,20200306,000000,1.58,1.62,1.5,1.5,54267,0
+DLNG.US,D,20200309,000000,1.44,1.44,1.15,1.3097,103267,0
+DLNG.US,D,20200310,000000,1.4,1.4,1.27,1.29,74078,0
+DLNG.US,D,20200311,000000,1.27,1.36,1.27,1.31,82867,0
+DLNG.US,D,20200312,000000,1.22,1.2271,0.98,1.04,197702,0
+DLNG.US,D,20200313,000000,1.12,1.26,1.1,1.22,258057,0
+DLNG.US,D,20200316,000000,1.13,1.28,1.13,1.21,81025,0
+DLNG.US,D,20200317,000000,1.28,1.28,1.13,1.18,70490,0
+DLNG.US,D,20200318,000000,1.15,1.2,1,1.01,124876,0
+DLNG.US,D,20200319,000000,1,1.22,1,1.1489,56325,0
+DLNG.US,D,20200320,000000,1.12,1.24,1.05,1.125,74362,0
+DLNG.US,D,20200323,000000,1.07,1.12,1,1.09,82649,0
+DLNG.US,D,20200324,000000,1.19,1.19,1.03,1.08,50297,0
+DLNG.US,D,20200325,000000,1.11,1.14,1.06,1.11,27509,0
+DLNG.US,D,20200326,000000,1.08,1.2,1.08,1.1472,93029,0
+DLNG.US,D,20200327,000000,1.14,1.155,1.11,1.15,32799,0
+DLNG.US,D,20200330,000000,1.14,1.2,1.05,1.055,51597,0
+DLNG.US,D,20200331,000000,1.06,1.1299,1.03,1.07,35869,0
+DLNG.US,D,20200401,000000,1.01,1.0679,0.9819,1.02,26123,0
+DLNG.US,D,20200402,000000,1.03,1.1,1.0199,1.07,79404,0
+DLNG.US,D,20200403,000000,1.09,1.13,1.0292,1.1,57171,0
+DLNG.US,D,20200406,000000,1.05,1.15,1.05,1.14,86018,0
+DLNG.US,D,20200407,000000,1.15,1.15,1.1101,1.14,41627,0
+DLNG.US,D,20200408,000000,1.14,1.16,1.06,1.15,140117,0
+DLNG.US,D,20200409,000000,1.16,1.1643,1.13,1.15,188678,0
+DLNG.US,D,20200413,000000,1.16,1.17,1.1445,1.165,57304,0
+DLNG.US,D,20200414,000000,1.17,1.34,1.1606,1.3099,236440,0
+DLNG.US,D,20200415,000000,1.32,1.45,1.26,1.405,92184,0
+DLNG.US,D,20200416,000000,1.44,1.46,1.3101,1.45,48001,0
+DLNG.US,D,20200417,000000,1.4495,1.5199,1.4,1.51,13110,0
+DLNG.US,D,20200420,000000,1.48,1.61,1.48,1.6,86420,0
+DLNG.US,D,20200421,000000,1.61,1.61,1.53,1.6,53156,0
+DLNG.US,D,20200422,000000,1.61,1.6346,1.5901,1.6346,27001,0
+DLNG.US,D,20200423,000000,1.55,1.9,1.53,1.87,126455,0
+DLNG.US,D,20200424,000000,1.9,1.9199,1.5601,1.7401,99812,0
+DLNG.US,D,20200427,000000,1.83,1.83,1.7,1.76,46189,0
+DLNG.US,D,20200428,000000,1.8,1.8,1.7,1.8,39629,0
+DLNG.US,D,20200429,000000,1.8,1.8396,1.73,1.78,71838,0
+DLNG.US,D,20200430,000000,1.69,1.7813,1.68,1.7,73557,0
+DLNG.US,D,20200501,000000,1.7,1.7,1.595,1.68,90850,0
+DLNG.US,D,20200504,000000,1.7,1.7,1.5973,1.62,55648,0
+DLNG.US,D,20200505,000000,1.68,1.69,1.61,1.61,21847,0
+DLNG.US,D,20200506,000000,1.61,1.6826,1.5701,1.63,67240,0
+DLNG.US,D,20200507,000000,1.6,1.7,1.6,1.69,37913,0
+DLNG.US,D,20200508,000000,1.66,1.69,1.66,1.68,13781,0
+DLNG.US,D,20200511,000000,1.65,1.65,1.57,1.61,33371,0
+DLNG.US,D,20200512,000000,1.58,1.6,1.56,1.58,44770,0
+DLNG.US,D,20200513,000000,1.55,1.6,1.42,1.57,115142,0
+DLNG.US,D,20200514,000000,1.59,1.6,1.38,1.58,24465,0
+DLNG.US,D,20200515,000000,1.58,1.61,1.54,1.57,19143,0
+DLNG.US,D,20200518,000000,1.6,1.605,1.5104,1.6,70146,0
+DLNG.US,D,20200519,000000,1.55,1.61,1.55,1.57,24595,0
+DLNG.US,D,20200520,000000,1.54,1.5956,1.54,1.57,19294,0
+DLNG.US,D,20200521,000000,1.54,1.5797,1.5,1.5,21902,0
+DLNG.US,D,20200522,000000,1.48,1.52,1.46,1.515,26675,0
+DLNG.US,D,20200526,000000,1.48,1.5642,1.48,1.56,124018,0
+DLNG.US,D,20200527,000000,1.57,1.61,1.5598,1.61,46363,0
+DLNG.US,D,20200528,000000,1.61,1.64,1.59,1.64,26543,0
+DLNG.US,D,20200529,000000,1.65,1.65,1.58,1.62,15331,0
+DLNG.US,D,20200601,000000,1.63,1.68,1.63,1.68,32145,0
+DLNG.US,D,20200602,000000,1.64,1.83,1.64,1.83,89823,0
+DLNG.US,D,20200603,000000,1.83,1.9,1.7569,1.89,63830,0
+DLNG.US,D,20200604,000000,1.88,1.9,1.835,1.85,173321,0
+DLNG.US,D,20200605,000000,2.04,2.67,1.96,2.07,1236801,0
+DLNG.US,D,20200608,000000,2,2.18,1.82,2.14,532576,0
+DLNG.US,D,20200609,000000,2.13,2.42,2.01,2.37,193668,0
+DLNG.US,D,20200610,000000,2.48,2.5,2.35,2.48,290894,0
+DLNG.US,D,20200611,000000,2.39,2.41,2.13,2.16,189673,0
+DLNG.US,D,20200612,000000,2.38,2.595,2.3423,2.46,250465,0
+DLNG.US,D,20200615,000000,2.5,2.81,2.4,2.79,361100,0
+DLNG.US,D,20200616,000000,2.83,3.7055,2.83,3.11,1052128,0
+DLNG.US,D,20200617,000000,3.33,3.65,3.07,3.12,782715,0
+DLNG.US,D,20200618,000000,3.14,3.64,3.14,3.47,704895,0
+DLNG.US,D,20200619,000000,3.55,3.67,3.3,3.38,502034,0
+DLNG.US,D,20200622,000000,3.43,3.45,3.05,3.1,579094,0
+DLNG.US,D,20200623,000000,3.13,3.83,3.12,3.74,2531055,0
+DLNG.US,D,20200624,000000,3.8,3.89,3.56,3.88,726704,0
+DLNG.US,D,20200625,000000,3.89,3.97,3.61,3.74,441440,0
+DLNG.US,D,20200626,000000,3.85,3.87,3.56,3.78,299147,0
+DLNG.US,D,20200629,000000,3.73,3.85,3.72,3.75,159130,0
+DLNG.US,D,20200630,000000,3.7,3.73,3.2,3.2,461118,0
+DLNG.US,D,20200701,000000,3.21,3.56,3.21,3.46,278881,0
+DLNG.US,D,20200702,000000,3.5,3.56,3.33,3.4,252141,0
+DLNG.US,D,20200706,000000,3.41,3.62,3.35,3.53,306186,0
+DLNG.US,D,20200707,000000,3.51,3.7,3.44,3.7,241240,0
+DLNG.US,D,20200708,000000,3.71,3.74,3.31,3.4,276212,0
+DLNG.US,D,20200709,000000,3.35,3.4137,3.27,3.27,89412,0
+DLNG.US,D,20200710,000000,3.27,3.6,3.1903,3.56,182762,0
+DLNG.US,D,20200713,000000,3.57,3.6362,3.26,3.56,305316,0
+DLNG.US,D,20200714,000000,3.46,3.6,3.39,3.48,106166,0
+DLNG.US,D,20200715,000000,3.44,3.7,3.24,3.49,884189,0
+DLNG.US,D,20200716,000000,3.56,3.68,3.51,3.61,271792,0
+DLNG.US,D,20200717,000000,3.68,3.7,3.43,3.49,215387,0
+DLNG.US,D,20200720,000000,3.4,3.48,3.25,3.36,243005,0
+DLNG.US,D,20200721,000000,3.38,3.421,3.1,3.11,156974,0
+DLNG.US,D,20200722,000000,3.11,3.25,2.8809,3.07,381027,0
+DLNG.US,D,20200723,000000,2.99,3.35,2.99,3.21,143171,0
+DLNG.US,D,20200724,000000,3.19,3.24,3.1,3.19,58353,0
+DLNG.US,D,20200727,000000,3.11,3.3,3.06,3.11,112716,0
+DLNG.US,D,20200728,000000,3.06,3.16,3.02,3.05,61738,0
+DLNG.US,D,20200729,000000,3.1,3.53,3.08,3.43,296159,0
+DLNG.US,D,20200730,000000,3.23,3.37,3.13,3.29,115490,0
+DLNG.US,D,20200731,000000,3.3,3.34,3.1,3.13,108551,0
+DLNG.US,D,20200803,000000,3.21,3.39,3.08,3.16,126365,0
+DLNG.US,D,20200804,000000,3.12,3.184,3.1,3.12,41587,0
+DLNG.US,D,20200805,000000,3.12,3.19,3.05,3.08,100426,0
+DLNG.US,D,20200806,000000,3.07,3.2,3.07,3.09,35917,0
+DLNG.US,D,20200807,000000,3.09,3.13,3.06,3.13,70267,0
+DLNG.US,D,20200810,000000,3.1,3.24,3.1,3.214,85324,0
+DLNG.US,D,20200811,000000,3.2,3.4,3.1801,3.2,93994,0
+DLNG.US,D,20200812,000000,3.21,3.2689,2.91,3,352961,0
+DLNG.US,D,20200813,000000,3.03,3.13,2.95,2.99,76159,0
+DLNG.US,D,20200814,000000,3.03,3.08,2.94,3.05,98237,0
+DLNG.US,D,20200817,000000,3.12,3.14,3.01,3.1,157543,0
+DLNG.US,D,20200818,000000,3.1,3.13,2.98,3.07,129943,0
+DLNG.US,D,20200819,000000,3.03,3.12,2.98,3,96223,0
+DLNG.US,D,20200820,000000,2.98,3.06,2.9546,3.04,135835,0
+DLNG.US,D,20200821,000000,2.96,3.05,2.82,2.85,231705,0
+DLNG.US,D,20200824,000000,2.8,3.05,2.71,2.96,150508,0
+DLNG.US,D,20200825,000000,3,3.13,2.98,3.06,278655,0
+DLNG.US,D,20200826,000000,3.01,3.12,2.98,3,60190,0
+DLNG.US,D,20200827,000000,3.01,3.08,2.85,3,117192,0
+DLNG.US,D,20200828,000000,2.95,2.9782,2.78,2.78,92725,0
+DLNG.US,D,20200831,000000,2.71,2.8499,2.42,2.7,168731,0
+DLNG.US,D,20200901,000000,2.63,2.71,2.47,2.51,85387,0
+DLNG.US,D,20200902,000000,2.57,2.77,2.51,2.74,146986,0
+DLNG.US,D,20200903,000000,2.84,3.0599,2.71,2.71,217565,0
+DLNG.US,D,20200904,000000,2.71,3.04,2.71,2.87,239684,0
+DLNG.US,D,20200908,000000,2.87,3.09,2.7201,3.09,257348,0
+DLNG.US,D,20200909,000000,3.09,3.17,3.01,3.04,135849,0
+DLNG.US,D,20200910,000000,3.07,3.085,3,3.02,37550,0
+DLNG.US,D,20200911,000000,3.03,3.04,2.9,2.94,51984,0
+DLNG.US,D,20200914,000000,2.9,3.03,2.9,3,38278,0
+DLNG.US,D,20200915,000000,3.01,3.02,2.75,2.75,51205,0
+DLNG.US,D,20200916,000000,2.72,2.84,2.59,2.62,127140,0
+DLNG.US,D,20200917,000000,2.52,2.68,2.52,2.6,59009,0
+DLNG.US,D,20200918,000000,2.61,2.72,2.57,2.69,31643,0
+DLNG.US,D,20200921,000000,2.55,2.645,2.39,2.55,89688,0
+DLNG.US,D,20200922,000000,2.59,2.62,2.37,2.39,109208,0
+DLNG.US,D,20200923,000000,2.41,2.65,2.4001,2.41,75885,0
+DLNG.US,D,20200924,000000,2.39,2.48,2.23,2.31,71920,0
+DLNG.US,D,20200925,000000,2.26,2.59,2.26,2.44,92779,0
+DLNG.US,D,20200928,000000,2.36,2.64,2.35,2.64,83339,0
+DLNG.US,D,20200929,000000,2.63,2.63,2.44,2.44,79199,0
+DLNG.US,D,20200930,000000,2.47,2.55,2.47,2.5,15679,0
+DLNG.US,D,20201001,000000,2.55,2.65,2.4,2.41,30210,0
+DLNG.US,D,20201002,000000,2.4,2.47,2.2,2.39,67653,0
+DLNG.US,D,20201005,000000,2.35,2.46,2.34,2.4,32651,0
+DLNG.US,D,20201006,000000,2.35,2.64,2.35,2.64,165791,0
+DLNG.US,D,20201007,000000,2.68,2.68,2.35,2.6,56136,0
+DLNG.US,D,20201008,000000,2.54,2.82,2.54,2.6,92126,0
+DLNG.US,D,20201009,000000,2.58,2.6287,2.4,2.54,109633,0
+DLNG.US,D,20201012,000000,2.52,2.61,2.46,2.51,59301,0
+DLNG.US,D,20201013,000000,2.55,2.64,2.48,2.49,37173,0
+DLNG.US,D,20201014,000000,2.48,2.58,2.47,2.48,27778,0
+DLNG.US,D,20201015,000000,2.47,2.67,2.38,2.605,168698,0
+DLNG.US,D,20201016,000000,2.65,2.65,2.485,2.54,22321,0
+DLNG.US,D,20201019,000000,2.59,2.59,2.43,2.44,38916,0
+DLNG.US,D,20201020,000000,2.4,2.45,2.4,2.42,28939,0
+DLNG.US,D,20201021,000000,2.4,2.46,2.37,2.38,17201,0
+DLNG.US,D,20201022,000000,2.41,2.4413,2.3,2.36,38060,0
+DLNG.US,D,20201023,000000,2.31,2.39,2.31,2.39,33913,0
+DLNG.US,D,20201026,000000,2.3,2.331,2.24,2.24,37499,0
+DLNG.US,D,20201027,000000,2.29,2.29,2.13,2.15,32114,0
+DLNG.US,D,20201028,000000,2.05,2.125,2.01,2.02,47956,0
+DLNG.US,D,20201029,000000,2.05,2.19,1.99,2.17,61041,0
+DLNG.US,D,20201030,000000,2.11,2.2,2.1001,2.17,31652,0
+DLNG.US,D,20201102,000000,2.17,2.22,2.13,2.16,17412,0
+DLNG.US,D,20201103,000000,2.24,2.28,2.16,2.28,29310,0
+DLNG.US,D,20201104,000000,2.22,2.22,2.02,2.08,59848,0
+DLNG.US,D,20201105,000000,2.08,2.18,2.08,2.15,22236,0
+DLNG.US,D,20201106,000000,2.11,2.15,2.06,2.07,61853,0
+DLNG.US,D,20201109,000000,2.2,2.22,2.08,2.15,68812,0
+DLNG.US,D,20201110,000000,2.11,2.27,2.06,2.2,44949,0
+DLNG.US,D,20201111,000000,2.14,2.29,2.14,2.29,39677,0
+DLNG.US,D,20201112,000000,2.25,2.47,2.211,2.44,92943,0
+DLNG.US,D,20201113,000000,2.35,2.56,2.35,2.51,75982,0
+DLNG.US,D,20201116,000000,2.71,2.71,2.4201,2.52,73251,0
+DLNG.US,D,20201117,000000,2.57,2.67,2.5,2.63,71292,0
+DLNG.US,D,20201118,000000,2.6,2.75,2.6,2.67,122137,0
+DLNG.US,D,20201119,000000,2.67,2.675,2.39,2.56,68164,0
+DLNG.US,D,20201120,000000,2.51,2.6,2.51,2.58,19363,0
+DLNG.US,D,20201123,000000,2.6,2.72,2.5,2.6401,80710,0
+DLNG.US,D,20201124,000000,2.72,2.72,2.5,2.61,44523,0
+DLNG.US,D,20201125,000000,2.52,2.58,2.4,2.51,75277,0
+DLNG.US,D,20201127,000000,2.51,2.57,2.4353,2.54,30205,0
+DLNG.US,D,20201130,000000,2.49,2.6,2.45,2.49,48790,0
+DLNG.US,D,20201201,000000,2.51,2.56,2.49,2.54,31616,0
+DLNG.US,D,20201202,000000,2.56,2.58,2.44,2.53,57475,0
+DLNG.US,D,20201203,000000,2.489,2.57,2.28,2.43,83181,0
+DLNG.US,D,20201204,000000,2.38,2.561,2.38,2.525,83116,0
+DLNG.US,D,20201207,000000,2.47,2.56,2.45,2.5,26539,0
+DLNG.US,D,20201208,000000,2.51,2.55,2.44,2.48,20188,0
+DLNG.US,D,20201209,000000,2.44,2.531,2.44,2.53,36537,0
+DLNG.US,D,20201210,000000,2.44,2.6,2.44,2.59,15749,0
+DLNG.US,D,20201211,000000,2.59,2.75,2.54,2.71,114891,0
+DLNG.US,D,20201214,000000,2.8,2.9,2.2,2.32,731251,0
+DLNG.US,D,20201215,000000,2.2,2.4,2.2,2.36,325072,0
+DLNG.US,D,20201216,000000,2.29,2.36,2.27,2.2999,119831,0
+DLNG.US,D,20201217,000000,2.27,2.38,2.21,2.28,134218,0
+DLNG.US,D,20201218,000000,2.21,2.38,2.2,2.24,218190,0
+DLNG.US,D,20201221,000000,2.23,2.29,2.19,2.22,91014,0
+DLNG.US,D,20201222,000000,2.22,2.39,2.16,2.35,235789,0
+DLNG.US,D,20201223,000000,2.4,2.47,2.36,2.45,73445,0
+DLNG.US,D,20201224,000000,2.47,2.48,2.41,2.45,27675,0
+DLNG.US,D,20201228,000000,2.42,2.48,2.3082,2.39,98524,0
+DLNG.US,D,20201229,000000,2.36,2.44,2.36,2.39,76011,0
+DLNG.US,D,20201230,000000,2.36,2.5,2.36,2.44,113727,0
+DLNG.US,D,20201231,000000,2.42,2.5,2.39,2.5,48082,0
+DLNG.US,D,20210104,000000,2.47,2.55,2.38,2.47,149808,0
+DLNG.US,D,20210105,000000,2.5,2.62,2.45,2.59,130180,0
+DLNG.US,D,20210106,000000,2.66,2.66,2.26,2.47,193382,0
+DLNG.US,D,20210107,000000,2.55,2.62,2.44,2.56,101064,0
+DLNG.US,D,20210108,000000,2.6,2.66,2.49,2.64,133713,0
+DLNG.US,D,20210111,000000,2.52,2.6264,2.5,2.58,67614,0
+DLNG.US,D,20210112,000000,2.6,3.01,2.53,2.84,473863,0
+DLNG.US,D,20210113,000000,2.88,2.95,2.67,2.67,124075,0
+DLNG.US,D,20210114,000000,2.76,3,2.76,2.94,326412,0
+DLNG.US,D,20210115,000000,3,3,2.75,2.92,97369,0
+DLNG.US,D,20210119,000000,3,3,2.75,2.87,126272,0
+DLNG.US,D,20210120,000000,2.87,2.87,2.69,2.71,120933,0
+DLNG.US,D,20210121,000000,2.76,2.81,2.65,2.67,76809,0
+DLNG.US,D,20210122,000000,2.61,2.78,2.528,2.68,100386,0
+DLNG.US,D,20210125,000000,2.74,2.74,2.5347,2.66,97722,0
+DLNG.US,D,20210126,000000,2.63,2.68,2.6011,2.63,98229,0
+DLNG.US,D,20210127,000000,2.57,2.62,2.42,2.52,62697,0
+DLNG.US,D,20210128,000000,2.51,2.57,2.5,2.51,55549,0
+DLNG.US,D,20210129,000000,2.51,2.75,2.44,2.63,138537,0
+DLNG.US,D,20210201,000000,2.6,2.7022,2.6,2.7022,56195,0
+DLNG.US,D,20210202,000000,2.74,2.87,2.65,2.82,181205,0
+DLNG.US,D,20210203,000000,2.87,2.87,2.69,2.79,86484,0
+DLNG.US,D,20210204,000000,2.79,2.878,2.75,2.83,60857,0
+DLNG.US,D,20210205,000000,2.85,2.9,2.57,2.72,102759,0
+DLNG.US,D,20210208,000000,2.8,2.95,2.68,2.68,143404,0
+DLNG.US,D,20210209,000000,2.68,2.79,2.68,2.69,73002,0
+DLNG.US,D,20210210,000000,2.71,2.7818,2.6977,2.75,90619,0
+DLNG.US,D,20210211,000000,2.77,2.8209,2.7001,2.78,105761,0
+DLNG.US,D,20210212,000000,2.75,2.98,2.75,2.9773,219782,0
+DLNG.US,D,20210216,000000,2.99,3.25,2.97,3.18,279108,0
+DLNG.US,D,20210217,000000,3.2,3.21,3.04,3.08,130173,0
+DLNG.US,D,20210218,000000,3.06,3.14,2.7,2.99,142200,0
+DLNG.US,D,20210219,000000,3.04,3.1,2.91,2.91,109713,0
+DLNG.US,D,20210222,000000,2.91,3.08,2.89,2.95,127619,0
+DLNG.US,D,20210223,000000,2.89,3.11,2.75,2.97,294085,0
+DLNG.US,D,20210224,000000,2.97,3.04,2.84,3.04,84160,0
+DLNG.US,D,20210225,000000,3.05,3.1,2.87,2.91,73647,0
+DLNG.US,D,20210226,000000,2.915,2.98,2.84,2.86,116341,0
+DLNG.US,D,20210301,000000,2.86,3,2.82,2.87,164389,0
+DLNG.US,D,20210302,000000,2.85,2.9325,2.85,2.93,35490,0
+DLNG.US,D,20210303,000000,2.94,2.97,2.88,2.89,51307,0
+DLNG.US,D,20210304,000000,2.92,2.97,2.7667,2.97,118464,0
+DLNG.US,D,20210305,000000,2.99,2.99,2.85,2.91,96372,0
+DLNG.US,D,20210308,000000,2.91,2.95,2.8702,2.9,48059,0
+DLNG.US,D,20210309,000000,2.95,2.95,2.8,2.86,38604,0
+DLNG.US,D,20210310,000000,2.81,2.9,2.8,2.89,41299,0
+DLNG.US,D,20210311,000000,2.88,3.09,2.8702,2.99,109524,0
+DLNG.US,D,20210312,000000,3.02,3.35,3.0102,3.26,240512,0
+DLNG.US,D,20210315,000000,3.2,3.25,3.04,3.16,124153,0
+DLNG.US,D,20210316,000000,3.2,3.37,3.08,3.16,201198,0
+DLNG.US,D,20210317,000000,3.07,3.36,3,3.11,163869,0
+DLNG.US,D,20210318,000000,3.115,3.115,2.95,3.01,164358,0
+DLNG.US,D,20210319,000000,2.96,3.08,2.71,2.96,242955,0
+DLNG.US,D,20210322,000000,3.04,3.04,2.94,2.96,94085,0
+DLNG.US,D,20210323,000000,2.97,2.99,2.86,2.93,45647,0
+DLNG.US,D,20210324,000000,2.93,2.93,2.83,2.9,134126,0
+DLNG.US,D,20210325,000000,2.91,2.95,2.76,2.89,85954,0
+DLNG.US,D,20210326,000000,2.87,2.96,2.87,2.92,51767,0
+DLNG.US,D,20210329,000000,2.94,2.97,2.81,2.85,157431,0
+DLNG.US,D,20210330,000000,2.85,2.92,2.8,2.85,110555,0
+DLNG.US,D,20210331,000000,2.81,2.94,2.81,2.86,49320,0
+DLNG.US,D,20210401,000000,2.85,2.91,2.82,2.84,34140,0
+DLNG.US,D,20210405,000000,2.87,2.88,2.7999,2.8,47890,0
+DLNG.US,D,20210406,000000,2.82,2.8399,2.79,2.8,62445,0
+DLNG.US,D,20210407,000000,2.78,2.84,2.7,2.79,204924,0
+DLNG.US,D,20210408,000000,2.75,2.79,2.69,2.77,103869,0
+DLNG.US,D,20210409,000000,2.75,2.78,2.7,2.73,108116,0
+DLNG.US,D,20210412,000000,2.7,2.76,2.63,2.69,45826,0
+DLNG.US,D,20210413,000000,2.65,2.75,2.65,2.71,50328,0
+DLNG.US,D,20210414,000000,2.74,2.75,2.69,2.75,62202,0
+DLNG.US,D,20210415,000000,2.75,2.75,2.705,2.72,29215,0
+DLNG.US,D,20210416,000000,2.75,2.75,2.63,2.71,72477,0
+DLNG.US,D,20210419,000000,2.66,2.82,2.66,2.77,71733,0
+DLNG.US,D,20210420,000000,2.8,2.86,2.77,2.84,42294,0
+DLNG.US,D,20210421,000000,2.79,2.95,2.79,2.91,43873,0
+DLNG.US,D,20210422,000000,2.96,3.0287,2.79,2.84,657259,0
+DLNG.US,D,20210423,000000,2.8395,2.85,2.77,2.77,22027,0
+DLNG.US,D,20210426,000000,2.75,2.84,2.75,2.82,60181,0
+DLNG.US,D,20210427,000000,2.85,2.9,2.78,2.8,33063,0
+DLNG.US,D,20210428,000000,2.83,2.92,2.8248,2.86,30661,0
+DLNG.US,D,20210429,000000,2.7,2.86,2.7,2.79,121732,0
+DLNG.US,D,20210430,000000,2.74,2.86,2.74,2.82,92601,0
+DLNG.US,D,20210503,000000,2.86,2.86,2.81,2.85,63556,0
+DLNG.US,D,20210504,000000,2.8,2.86,2.79,2.8,73578,0
+DLNG.US,D,20210505,000000,2.86,2.86,2.73,2.74,31705,0
+DLNG.US,D,20210506,000000,2.71,2.7614,2.68,2.72,52104,0
+DLNG.US,D,20210507,000000,2.7,2.86,2.7,2.77,35421,0
+DLNG.US,D,20210510,000000,2.75,2.79,2.68,2.68,35985,0
+DLNG.US,D,20210511,000000,2.66,2.7596,2.61,2.71,45829,0
+DLNG.US,D,20210512,000000,2.71,2.7618,2.62,2.63,50699,0
+DLNG.US,D,20210513,000000,2.64,2.78,2.64,2.65,49980,0
+DLNG.US,D,20210514,000000,2.7,2.79,2.6682,2.72,60217,0
+DLNG.US,D,20210517,000000,2.75,2.77,2.66,2.72,36393,0
+DLNG.US,D,20210518,000000,2.75,2.82,2.68,2.79,38481,0
+DLNG.US,D,20210519,000000,2.79,2.81,2.74,2.76,20189,0
+DLNG.US,D,20210520,000000,2.81,2.81,2.7562,2.77,32895,0
+DLNG.US,D,20210521,000000,2.75,2.7792,2.75,2.77,21855,0
+DLNG.US,D,20210524,000000,2.77,2.8,2.75,2.75,26000,0
+DLNG.US,D,20210525,000000,2.8,2.82,2.66,2.68,45018,0
+DLNG.US,D,20210526,000000,2.74,2.75,2.6,2.68,58382,0
+DLNG.US,D,20210527,000000,2.71,2.73,2.68,2.68,14066,0
+DLNG.US,D,20210528,000000,2.66,2.72,2.66,2.71,17171,0
+DLNG.US,D,20210601,000000,2.72,2.75,2.71,2.74,60817,0
+DLNG.US,D,20210602,000000,2.8,2.8,2.64,2.67,72420,0
+DLNG.US,D,20210603,000000,2.7,2.75,2.6834,2.75,40613,0
+DLNG.US,D,20210604,000000,2.75,2.77,2.69,2.75,73933,0
+DLNG.US,D,20210607,000000,2.73,2.7744,2.72,2.73,23029,0
+DLNG.US,D,20210608,000000,2.68,2.71,2.66,2.68,31915,0
+DLNG.US,D,20210609,000000,2.67,2.73,2.67,2.7001,16641,0
+DLNG.US,D,20210610,000000,2.67,2.75,2.67,2.729,14660,0
+DLNG.US,D,20210611,000000,2.74,2.78,2.74,2.77,33674,0
+DLNG.US,D,20210614,000000,2.78,2.85,2.75,2.83,117272,0
+DLNG.US,D,20210615,000000,2.86,2.95,2.82,2.89,112390,0
+DLNG.US,D,20210616,000000,2.95,3.04,2.91,3.02,79656,0
+DLNG.US,D,20210617,000000,3.02,3.18,2.9447,3.1278,206697,0
+DLNG.US,D,20210618,000000,3.12,3.1999,2.81,2.81,431426,0
+DLNG.US,D,20210621,000000,2.91,3.24,2.91,3.17,224163,0
+DLNG.US,D,20210622,000000,3.17,3.45,3.17,3.31,205116,0
+DLNG.US,D,20210623,000000,3.36,3.4019,3.31,3.32,51411,0
+DLNG.US,D,20210624,000000,3.37,3.54,3.3501,3.53,162700,0
+DLNG.US,D,20210625,000000,3.65,3.7,3.55,3.69,111266,0
+DLNG.US,D,20210628,000000,3.7,3.72,3.34,3.3901,154786,0
+DLNG.US,D,20210629,000000,3.29,3.3799,3.2819,3.31,51521,0
+DLNG.US,D,20210630,000000,3.37,3.49,3.3,3.33,66992,0
+DLNG.US,D,20210701,000000,3.34,3.52,3.33,3.49,88890,0
+DLNG.US,D,20210702,000000,3.56,3.56,3.39,3.39,47043,0
+DLNG.US,D,20210706,000000,3.39,3.48,3.3307,3.42,85941,0
+DLNG.US,D,20210707,000000,3.4,3.4301,3.33,3.3701,48608,0
+DLNG.US,D,20210708,000000,3.42,3.42,3.14,3.2,97516,0
+DLNG.US,D,20210709,000000,3.19,3.4,3.19,3.35,93625,0
+DLNG.US,D,20210712,000000,3.35,3.58,3.32,3.54,63324,0
+DLNG.US,D,20210713,000000,3.54,3.66,3.5,3.59,104616,0
+DLNG.US,D,20210714,000000,3.6,3.64,3.27,3.27,125218,0
+DLNG.US,D,20210715,000000,3.3,3.3811,3.29,3.32,57068,0
+DLNG.US,D,20210716,000000,3.35,3.35,3.19,3.1991,106549,0
+DLNG.US,D,20210719,000000,3.17,3.17,2.91,3,85922,0
+DLNG.US,D,20210720,000000,3.05,3.2549,3,3.07,67022,0
+DLNG.US,D,20210721,000000,3.07,3.22,3.01,3.1288,78769,0
+DLNG.US,D,20210722,000000,3.13,3.28,3.13,3.18,28989,0
+DLNG.US,D,20210723,000000,3.24,3.24,3.02,3.11,49107,0
+DLNG.US,D,20210726,000000,3.03,3.38,3.02,3.16,80457,0
+DLNG.US,D,20210727,000000,3.09,3.2026,2.92,2.99,54535,0
+DLNG.US,D,20210728,000000,3.05,3.05,2.92,2.98,43629,0
+DLNG.US,D,20210729,000000,3,3.1143,3,3.09,69170,0
+DLNG.US,D,20210730,000000,3.11,3.14,3,3.04,34410,0
+DLNG.US,D,20210802,000000,3.08,3.1,3,3,21944,0
+DLNG.US,D,20210803,000000,3.09,3.13,2.94,3.11,116911,0
+DLNG.US,D,20210804,000000,3.11,3.17,3.06,3.08,21988,0
+DLNG.US,D,20210805,000000,3.0949,3.0949,3,3.02,24174,0
+DLNG.US,D,20210806,000000,3.06,3.09,3.045,3.085,16291,0
+DLNG.US,D,20210809,000000,3.1,3.1,2.989,3.03,23181,0
+DLNG.US,D,20210810,000000,3.01,3.06,2.95,3.04,102724,0
+DLNG.US,D,20210811,000000,3,3.09,3,3.08,18175,0
+DLNG.US,D,20210812,000000,3.05,3.1,3.01,3.1,20122,0
+DLNG.US,D,20210813,000000,3.06,3.1,3,3.06,33849,0
+DLNG.US,D,20210816,000000,3.03,3.03,2.88,2.95,60892,0
+DLNG.US,D,20210817,000000,2.93,3.01,2.9,2.9286,35381,0
+DLNG.US,D,20210818,000000,2.9,2.9699,2.9,2.94,21142,0
+DLNG.US,D,20210819,000000,2.9,2.95,2.7505,2.81,82048,0
+DLNG.US,D,20210820,000000,2.77,2.8696,2.77,2.8491,45268,0
+DLNG.US,D,20210823,000000,2.79,2.93,2.79,2.9,17184,0
+DLNG.US,D,20210824,000000,2.86,2.96,2.86,2.91,9398,0
+DLNG.US,D,20210825,000000,2.88,3,2.86,2.99,52493,0
+DLNG.US,D,20210826,000000,2.99,3,2.98,2.9917,36852,0
+DLNG.US,D,20210827,000000,2.98,3.09,2.96,3.08,47996,0
+DLNG.US,D,20210830,000000,3.11,3.15,3.052,3.11,28209,0
+DLNG.US,D,20210831,000000,3.14,3.1499,3.07,3.09,9274,0
+DLNG.US,D,20210901,000000,3.07,3.12,3.07,3.0891,13102,0
+DLNG.US,D,20210902,000000,3.11,3.14,2.93,3.08,50724,0
+DLNG.US,D,20210903,000000,3.04,3.14,3.04,3.08,38756,0
+DLNG.US,D,20210907,000000,3.1,3.28,3.05,3.28,137109,0
+DLNG.US,D,20210908,000000,3.13,3.17,3,3.05,60758,0
+DLNG.US,D,20210909,000000,3.1,3.1,3.01,3.02,14253,0
+DLNG.US,D,20210910,000000,3.01,3.05,2.98,2.985,27882,0
+DLNG.US,D,20210913,000000,2.85,3,2.85,2.98,59764,0
+DLNG.US,D,20210914,000000,3.04,3.04,2.95,3,35890,0
+DLNG.US,D,20210915,000000,3,3.02,2.9814,3.02,18171,0
+DLNG.US,D,20210916,000000,3.04,3.08,3,3.07,30773,0
+DLNG.US,D,20210917,000000,3.04,3.09,3.02,3.05,12313,0
+DLNG.US,D,20210920,000000,3.09,3.09,3,3.01,50175,0
+DLNG.US,D,20210921,000000,3,3.04,2.97,3.01,27484,0
+DLNG.US,D,20210922,000000,3.04,3.0892,3.01,3.03,21519,0
+DLNG.US,D,20210923,000000,3.03,3.1,3.02,3.03,15770,0
+DLNG.US,D,20210924,000000,3.06,3.1,2.97,3,31891,0
+DLNG.US,D,20210927,000000,3.03,3.08,2.97,3.01,46216,0
+DLNG.US,D,20210928,000000,3.05,3.1,2.91,3.01,117530,0
+DLNG.US,D,20210929,000000,3.05,3.05,2.945,3.01,45306,0
+DLNG.US,D,20210930,000000,3,3.06,2.985,3.06,30801,0
+DLNG.US,D,20211001,000000,3.1,3.1,2.98,3,42157,0
+DLNG.US,D,20211004,000000,3.1,3.1,3.012,3.1,65149,0
+DLNG.US,D,20211005,000000,3.19,3.4,3.1,3.3,201122,0
+DLNG.US,D,20211006,000000,3.19,3.42,3.19,3.3,128638,0
+DLNG.US,D,20211007,000000,3.31,3.37,3.19,3.22,62227,0
+DLNG.US,D,20211008,000000,3.23,3.23,3,3.05,140662,0
+DLNG.US,D,20211011,000000,3,3.07,2.9886,2.995,67736,0
+DLNG.US,D,20211012,000000,2.98,3.06,2.9783,3.0404,31980,0
+DLNG.US,D,20211013,000000,3.07,3.09,2.9814,3.03,17667,0
+DLNG.US,D,20211014,000000,3.06,3.0716,2.995,3.0047,31038,0
+DLNG.US,D,20211015,000000,3.06,3.06,2.99,3.01,46237,0
+DLNG.US,D,20211018,000000,3,3.01,2.95,2.98,48595,0
+DLNG.US,D,20211019,000000,2.99,3.1,2.98,3.06,28255,0
+DLNG.US,D,20211020,000000,3.09,3.1,3.01,3.03,13663,0
+DLNG.US,D,20211021,000000,3.03,3.065,2.8,2.98,76884,0
+DLNG.US,D,20211022,000000,3.03,3.07,3,3.04,42226,0
+DLNG.US,D,20211025,000000,3.05,3.07,3,3.02,35695,0
+DLNG.US,D,20211026,000000,3.03,3.19,3.02,3.05,31230,0
+DLNG.US,D,20211027,000000,3.08,3.2,3.0356,3.19,82066,0
+DLNG.US,D,20211028,000000,3.3,3.3,3.2,3.24,53361,0
+DLNG.US,D,20211029,000000,3.23,3.24,3.07,3.15,68116,0
+DLNG.US,D,20211101,000000,3.15,3.1641,3.01,3.09,56317,0
+DLNG.US,D,20211102,000000,3.13,3.16,3.02,3.16,39832,0
+DLNG.US,D,20211103,000000,3.2,3.25,3.1315,3.21,25199,0
+DLNG.US,D,20211104,000000,3.22,3.22,3.102,3.15,18459,0
+DLNG.US,D,20211105,000000,3.12,3.2,3.03,3.11,24085,0
+DLNG.US,D,20211108,000000,3.05,3.22,3.04,3.15,38825,0
+DLNG.US,D,20211109,000000,3.17,3.19,3.1,3.19,32400,0
+DLNG.US,D,20211110,000000,3.2,3.2098,3.15,3.16,22668,0
+DLNG.US,D,20211111,000000,3.11,3.1968,3.11,3.18,18358,0
+DLNG.US,D,20211112,000000,3.19,3.25,3.12,3.25,19489,0
+DLNG.US,D,20211115,000000,3.13,3.26,3.13,3.24,24072,0
+DLNG.US,D,20211116,000000,3.24,3.4,3.1901,3.39,84948,0
+DLNG.US,D,20211117,000000,3.4,3.45,3.3102,3.44,50563,0
+DLNG.US,D,20211118,000000,3.45,3.45,3.24,3.43,56509,0
+DLNG.US,D,20211119,000000,3.48,3.5,3.29,3.31,50777,0
+DLNG.US,D,20211122,000000,3.35,3.3899,3.07,3.08,76770,0
+DLNG.US,D,20211123,000000,3.13,3.15,3.06,3.09,31551,0
+DLNG.US,D,20211124,000000,3.1,3.1,3.05,3.09,20892,0
+DLNG.US,D,20211126,000000,3.1,3.1,3.05,3.1,22684,0
+DLNG.US,D,20211129,000000,3.08,3.1,2.99,3.06,63997,0
+DLNG.US,D,20211130,000000,3.08,3.08,2.98,3.01,55175,0
+DLNG.US,D,20211201,000000,3.1,3.1,3,3.08,23396,0
+DLNG.US,D,20211202,000000,3.05,3.2,3.0101,3.17,32934,0
+DLNG.US,D,20211203,000000,3.07,3.106,3.0425,3.08,14683,0
+DLNG.US,D,20211206,000000,3.04,3.1,3.03,3.03,16616,0
+DLNG.US,D,20211207,000000,3.02,3.0484,3.01,3.01,21374,0
+DLNG.US,D,20211208,000000,3.04,3.04,3.01,3.03,17390,0
+DLNG.US,D,20211209,000000,3,3.09,3,3.01,38022,0
+DLNG.US,D,20211210,000000,3,3.0173,3,3,28276,0
+DLNG.US,D,20211213,000000,3.04,3.1,2.97,3,62273,0
+DLNG.US,D,20211214,000000,2.97,3.04,2.91,2.97,31920,0
+DLNG.US,D,20211215,000000,2.91,3.01,2.91,2.96,7609,0
+DLNG.US,D,20211216,000000,2.86,3.0143,2.86,2.93,29133,0
+DLNG.US,D,20211217,000000,2.84,2.98,2.8183,2.97,26219,0
+DLNG.US,D,20211220,000000,2.98,2.98,2.81,2.86,37227,0
+DLNG.US,D,20211221,000000,2.98,2.998,2.9,2.9,24421,0
+DLNG.US,D,20211222,000000,2.9,2.953,2.82,2.9,26968,0
+DLNG.US,D,20211223,000000,2.92,2.93,2.86,2.88,22329,0
+DLNG.US,D,20211227,000000,2.85,2.91,2.82,2.84,13405,0
+DLNG.US,D,20211228,000000,2.82,2.9,2.81,2.8692,53359,0
+DLNG.US,D,20211229,000000,2.87,2.95,2.82,2.84,39035,0
+DLNG.US,D,20211230,000000,2.84,2.917,2.78,2.81,96452,0
+DLNG.US,D,20211231,000000,2.78,2.928,2.77,2.89,39440,0
+DLNG.US,D,20220103,000000,2.83,2.95,2.83,2.87,37583,0
+DLNG.US,D,20220104,000000,2.91,2.91,2.87,2.89,10178,0
+DLNG.US,D,20220105,000000,2.9,2.97,2.83,2.87,26432,0
+DLNG.US,D,20220106,000000,2.9,3,2.8,2.93,22304,0
+DLNG.US,D,20220107,000000,2.95,3.05,2.9171,3,41308,0
+DLNG.US,D,20220110,000000,3.05,3.05,2.98,3.02,24077,0
+DLNG.US,D,20220111,000000,3.05,3.1,3.02,3.04,16189,0
+DLNG.US,D,20220112,000000,3.01,3.1,3,3.02,11557,0
+DLNG.US,D,20220113,000000,3.05,3.1,3.03,3.06,13790,0
+DLNG.US,D,20220114,000000,3.03,3.0497,3.02,3.0352,5786,0
+DLNG.US,D,20220118,000000,3.02,3.02,2.96,2.99,17207,0
+DLNG.US,D,20220119,000000,3.02,3.035,2.81,2.87,30805,0
+DLNG.US,D,20220120,000000,2.9,3,2.89,2.92,31728,0
+DLNG.US,D,20220121,000000,2.87,2.96,2.81,2.91,58550,0
+DLNG.US,D,20220124,000000,2.8,2.85,2.5499,2.78,82501,0
+DLNG.US,D,20220125,000000,2.74,2.84,2.5919,2.84,25738,0
+DLNG.US,D,20220126,000000,2.95,2.95,2.76,2.87,47172,0
+DLNG.US,D,20220127,000000,2.82,2.86,2.74,2.77,35610,0
+DLNG.US,D,20220128,000000,2.85,2.85,2.78,2.787,36070,0
+DLNG.US,D,20220131,000000,2.88,2.92,2.8301,2.9008,23415,0
+DLNG.US,D,20220201,000000,2.98,2.98,2.92,2.93,23043,0
+DLNG.US,D,20220202,000000,2.95,2.96,2.9,2.9,3432,0
+DLNG.US,D,20220203,000000,2.9,3.01,2.9,2.95,30942,0
+DLNG.US,D,20220204,000000,2.97,3.0386,2.88,2.97,27041,0
+DLNG.US,D,20220207,000000,2.97,3.08,2.95,3.0698,51489,0
+DLNG.US,D,20220208,000000,3.08,3.32,3.06,3.18,75171,0
+DLNG.US,D,20220209,000000,3.18,3.27,3.18,3.2378,38605,0
+DLNG.US,D,20220210,000000,3.18,3.2554,3.18,3.23,17563,0
+DLNG.US,D,20220211,000000,3.2,3.3,3.18,3.25,39069,0
+DLNG.US,D,20220214,000000,3.3,3.36,3.12,3.21,36147,0
+DLNG.US,D,20220215,000000,2.99,3.115,2.96,3.05,51115,0
+DLNG.US,D,20220216,000000,3.03,3.35,3.03,3.23,32141,0
+DLNG.US,D,20220217,000000,3.3,3.34,3.1,3.17,54883,0
+DLNG.US,D,20220218,000000,3.23,3.29,3.1434,3.2,23258,0
+DLNG.US,D,20220222,000000,3.07,3.18,3.0505,3.13,34792,0
+DLNG.US,D,20220223,000000,3.2,3.2,2.93,2.95,86922,0
+DLNG.US,D,20220224,000000,3.12,3.12,2.9,2.91,36285,0
+DLNG.US,D,20220225,000000,2.87,3.3,2.81,3.29,102694,0
+DLNG.US,D,20220228,000000,3.31,3.32,3.06,3.31,108032,0
+DLNG.US,D,20220301,000000,3.34,3.4,2.78,2.9,244484,0
+DLNG.US,D,20220302,000000,2.85,2.95,2.63,2.82,345311,0
+DLNG.US,D,20220303,000000,2.81,3.15,2.81,2.94,197662,0
+DLNG.US,D,20220304,000000,2.82,3,2.82,2.99,92684,0
+DLNG.US,D,20220307,000000,3,3,2.81,2.94,167991,0
+DLNG.US,D,20220308,000000,2.98,3.088,2.9,2.94,173260,0
+DLNG.US,D,20220309,000000,2.99,2.99,2.86,2.97,101808,0
+DLNG.US,D,20220310,000000,2.97,3.05,2.93,3.05,48317,0
+DLNG.US,D,20220311,000000,3.05,3.05,2.86,2.87,89887,0
+DLNG.US,D,20220314,000000,2.86,2.88,2.63,2.63,157245,0
+DLNG.US,D,20220315,000000,2.64,2.8446,2.64,2.82,95125,0
+DLNG.US,D,20220316,000000,2.88,2.908,2.8,2.84,21048,0
+DLNG.US,D,20220317,000000,2.78,3.15,2.78,3.09,72134,0
+DLNG.US,D,20220318,000000,3.1,3.14,2.92,3.05,105215,0
+DLNG.US,D,20220321,000000,2.96,3.078,2.95,2.95,50411,0
+DLNG.US,D,20220322,000000,2.95,2.9809,2.84,2.86,57492,0
+DLNG.US,D,20220323,000000,2.96,3,2.9117,2.93,21113,0
+DLNG.US,D,20220324,000000,2.93,3.01,2.93,3.01,105749,0
+DLNG.US,D,20220325,000000,3.04,4.25,3.04,3.49,2881242,0
+DLNG.US,D,20220328,000000,3.85,4.4,3.73,4.1,2314264,0
+DLNG.US,D,20220329,000000,4.02,4.16,3.4,3.92,657172,0
+DLNG.US,D,20220330,000000,3.96,4.1,3.7293,3.87,365249,0
+DLNG.US,D,20220331,000000,3.88,4.15,3.85,4.01,212467,0
+DLNG.US,D,20220401,000000,4.07,4.07,3.52,3.8,234064,0
+DLNG.US,D,20220404,000000,3.99,4.07,3.73,4,223589,0
+DLNG.US,D,20220405,000000,4.01,4.03,3.8,3.81,136611,0
+DLNG.US,D,20220406,000000,3.94,4.04,3.8,3.85,202840,0
+DLNG.US,D,20220407,000000,3.9,3.9442,3.6,3.9,184799,0
+DLNG.US,D,20220408,000000,3.9,4.05,3.77,3.83,141555,0
+DLNG.US,D,20220411,000000,3.83,3.87,3.65,3.65,85171,0
+DLNG.US,D,20220412,000000,3.6,3.82,3.6,3.64,98123,0
+DLNG.US,D,20220413,000000,3.61,3.77,3.6,3.62,104288,0
+DLNG.US,D,20220414,000000,3.6,3.6897,2.9745,3.2458,476470,0
+DLNG.US,D,20220418,000000,3.29,3.48,3.19,3.23,162407,0
+DLNG.US,D,20220419,000000,3.24,3.42,3.24,3.36,133006,0
+DLNG.US,D,20220420,000000,3.32,3.58,3.31,3.54,148246,0
+DLNG.US,D,20220421,000000,3.57,3.66,3.18,3.21,170952,0
+DLNG.US,D,20220422,000000,3.21,3.4,3.03,3.11,137129,0
+DLNG.US,D,20220425,000000,3.03,3.07,2.71,2.95,228337,0
+DLNG.US,D,20220426,000000,3,3.24,2.86,3.02,125159,0
+DLNG.US,D,20220427,000000,3.13,3.35,3.13,3.29,132537,0
+DLNG.US,D,20220428,000000,3.32,3.32,3.15,3.22,43493,0
+DLNG.US,D,20220429,000000,3.3,3.3,3.07,3.1,55081,0
+DLNG.US,D,20220502,000000,3.06,3.15,3,3.05,39089,0
+DLNG.US,D,20220503,000000,3.07,3.35,3.07,3.27,64327,0
+DLNG.US,D,20220504,000000,3.33,3.4,3.22,3.32,48738,0
+DLNG.US,D,20220505,000000,3.41,3.42,3.28,3.4,139382,0
+DLNG.US,D,20220506,000000,3.44,3.65,3.36,3.65,113588,0
+DLNG.US,D,20220509,000000,3.72,3.88,3.45,3.45,219011,0
+DLNG.US,D,20220510,000000,3.52,3.53,3.31,3.37,59630,0
+DLNG.US,D,20220511,000000,3.48,3.58,3.3515,3.4,53500,0
+DLNG.US,D,20220512,000000,3.35,3.3635,3.13,3.22,111791,0
+DLNG.US,D,20220513,000000,3.35,3.58,3.27,3.35,107543,0
+DLNG.US,D,20220516,000000,3.42,3.53,3.3,3.53,82444,0
+DLNG.US,D,20220517,000000,3.54,3.64,3.495,3.54,57008,0
+DLNG.US,D,20220518,000000,3.57,3.63,3.44,3.63,152558,0
+DLNG.US,D,20220519,000000,3.48,3.88,3.48,3.81,141544,0
+DLNG.US,D,20220520,000000,3.81,3.85,3.75,3.82,98424,0
+DLNG.US,D,20220523,000000,3.78,3.87,3.63,3.79,67365,0
+DLNG.US,D,20220524,000000,3.85,3.88,3.6348,3.79,72641,0
+DLNG.US,D,20220525,000000,3.84,4.19,3.7201,4.19,330483,0
+DLNG.US,D,20220526,000000,4.18,4.25,4.04,4.17,190641,0
+DLNG.US,D,20220527,000000,4.1,4.1,3.55,3.95,128922,0
+DLNG.US,D,20220531,000000,4.1,4.15,3.94,4.12,164298,0
+DLNG.US,D,20220601,000000,4.21,4.3,3.97,4.25,204138,0
+DLNG.US,D,20220602,000000,4.23,4.25,4.06,4.23,122804,0
+DLNG.US,D,20220603,000000,4.25,4.35,4.2,4.24,132127,0
+DLNG.US,D,20220606,000000,4.45,4.45,4.17,4.21,116174,0
+DLNG.US,D,20220607,000000,4.2,4.48,4.2,4.39,153059,0
+DLNG.US,D,20220608,000000,4.49,4.49,4.17,4.25,98431,0
+DLNG.US,D,20220609,000000,4.25,4.25,3.94,3.97,111309,0
+DLNG.US,D,20220610,000000,3.8,3.999,3.72,3.81,97202,0
+DLNG.US,D,20220613,000000,3.7,3.7,3.44,3.45,129252,0
+DLNG.US,D,20220614,000000,3.55,4.1176,3.5,3.77,157522,0
+DLNG.US,D,20220615,000000,3.77,4.03,3.75,3.94,114272,0
+DLNG.US,D,20220616,000000,3.97,3.98,3.37,3.5,178275,0
+DLNG.US,D,20220617,000000,3.54,3.87,3.4,3.56,128514,0
+DLNG.US,D,20220621,000000,3.51,3.62,3.41,3.41,212657,0
+DLNG.US,D,20220622,000000,3.4,3.47,3.21,3.36,138967,0
+DLNG.US,D,20220623,000000,3.28,3.35,3.1,3.22,94895,0
+DLNG.US,D,20220624,000000,3.25,3.4,3.25,3.31,69282,0
+DLNG.US,D,20220627,000000,3.56,3.56,3.3,3.37,188259,0
+DLNG.US,D,20220628,000000,3.52,3.52,3.1246,3.33,134780,0
+DLNG.US,D,20220629,000000,3.39,3.44,3.29,3.44,95716,0
+DLNG.US,D,20220630,000000,3.45,3.45,3.24,3.31,89102,0
+DLNG.US,D,20220701,000000,3.26,3.2754,3,3.2,143380,0
+DLNG.US,D,20220705,000000,3.26,3.27,3,3.21,118378,0
+DLNG.US,D,20220706,000000,3.22,3.25,3.02,3.09,91507,0
+DLNG.US,D,20220707,000000,3.1,3.35,3.1,3.24,95916,0
+DLNG.US,D,20220708,000000,3.28,3.319,3.21,3.24,20876,0
+DLNG.US,D,20220711,000000,3.1,3.2,2.872,3.19,98100,0
+DLNG.US,D,20220712,000000,3.16,3.25,3.1,3.14,30676,0
+DLNG.US,D,20220713,000000,3.14,3.1692,3.05,3.15,42906,0
+DLNG.US,D,20220714,000000,3.07,3.15,3,3.03,53271,0
+DLNG.US,D,20220715,000000,3,3.12,3,3.09,28624,0
+DLNG.US,D,20220718,000000,3.06,3.28,3.06,3.22,65159,0
+DLNG.US,D,20220719,000000,3.22,3.42,3.22,3.4,91395,0
+DLNG.US,D,20220720,000000,3.35,3.4573,3.35,3.41,36953,0
+DLNG.US,D,20220721,000000,3.42,3.45,3.15,3.25,49448,0
+DLNG.US,D,20220722,000000,3.27,3.3,3.15,3.19,26713,0
+DLNG.US,D,20220725,000000,3.15,3.4,3.15,3.32,63968,0
+DLNG.US,D,20220726,000000,3.34,3.38,3.26,3.35,30810,0
+DLNG.US,D,20220727,000000,3.4,3.47,3.26,3.33,104747,0
+DLNG.US,D,20220728,000000,3.43,3.49,3.2,3.33,179652,0
+DLNG.US,D,20220729,000000,3.33,3.41,3.25,3.25,39022,0
+DLNG.US,D,20220801,000000,3.34,3.45,3.2,3.45,58731,0
+DLNG.US,D,20220802,000000,3.41,3.67,3.35,3.4,148691,0
+DLNG.US,D,20220803,000000,3.39,3.4606,3.25,3.4,49250,0
+DLNG.US,D,20220804,000000,3.4,3.42,3.26,3.27,35247,0
+DLNG.US,D,20220805,000000,3.26,3.382,3.21,3.21,32748,0
+DLNG.US,D,20220808,000000,3.21,3.38,3.21,3.21,41505,0
+DLNG.US,D,20220809,000000,3.24,3.4,3.24,3.32,35197,0
+DLNG.US,D,20220810,000000,3.37,3.4,3.25,3.27,72865,0
+DLNG.US,D,20220811,000000,3.4,3.4,3.2601,3.36,47881,0
+DLNG.US,D,20220812,000000,3.35,3.36,3.25,3.28,45099,0
+DLNG.US,D,20220815,000000,3.25,3.35,3.15,3.17,129863,0
+DLNG.US,D,20220816,000000,3.22,3.36,3.2035,3.35,88168,0
+DLNG.US,D,20220817,000000,3.41,3.41,3.27,3.34,53195,0
+DLNG.US,D,20220818,000000,3.39,3.39,3.27,3.27,31461,0
+DLNG.US,D,20220819,000000,3.32,3.35,3.23,3.25,40523,0
+DLNG.US,D,20220822,000000,3.35,3.62,3.3,3.49,254191,0
+DLNG.US,D,20220823,000000,3.65,3.84,3.544,3.7,341965,0
+DLNG.US,D,20220824,000000,3.85,4.16,3.8,4.16,300750,0
+DLNG.US,D,20220825,000000,4.25,4.2575,3.73,3.95,316515,0
+DLNG.US,D,20220826,000000,3.92,3.95,3.75,3.95,111960,0
+DLNG.US,D,20220829,000000,4.02,4.13,3.88,4.04,136853,0
+DLNG.US,D,20220830,000000,4.06,4.06,3.75,3.91,106262,0
+DLNG.US,D,20220831,000000,3.82,3.88,3.81,3.87,37100,0
+DLNG.US,D,20220901,000000,3.85,3.85,3.61,3.69,83370,0
+DLNG.US,D,20220902,000000,3.72,3.78,3.6603,3.78,80314,0
+DLNG.US,D,20220906,000000,3.74,3.8729,3.66,3.66,102521,0
+DLNG.US,D,20220907,000000,3.66,3.71,3.3,3.49,180553,0
+DLNG.US,D,20220908,000000,3.42,3.56,3.33,3.53,71565,0
+DLNG.US,D,20220909,000000,3.58,3.68,3.37,3.52,98130,0
+DLNG.US,D,20220912,000000,3.66,3.765,3.61,3.68,99173,0
+DLNG.US,D,20220913,000000,3.67,3.71,3.58,3.67,57299,0
+DLNG.US,D,20220914,000000,3.7,3.75,3.53,3.57,78848,0
+DLNG.US,D,20220915,000000,3.66,3.66,3.38,3.42,69493,0
+DLNG.US,D,20220916,000000,3.39,3.42,3.29,3.37,52916,0
+DLNG.US,D,20220919,000000,3.26,3.3122,3.15,3.26,133017,0
+DLNG.US,D,20220920,000000,3.31,3.5,3.21,3.4,83682,0
+DLNG.US,D,20220921,000000,3.45,3.47,3.34,3.36,45016,0
+DLNG.US,D,20220922,000000,3.36,3.36,3.2314,3.27,44090,0
+DLNG.US,D,20220923,000000,3.17,3.17,2.87,3.03,274572,0
+DLNG.US,D,20220926,000000,2.82,2.93,2.71,2.74,110892,0
+DLNG.US,D,20220927,000000,2.71,2.87,2.68,2.75,127936,0
+DLNG.US,D,20220928,000000,2.84,3,2.81,2.99,70001,0
+DLNG.US,D,20220929,000000,3.01,3.13,2.9285,3.07,77366,0
+DLNG.US,D,20220930,000000,3.07,3.07,2.82,2.88,47715,0
+DLNG.US,D,20221003,000000,2.87,3.07,2.7,2.96,85005,0
+DLNG.US,D,20221004,000000,2.95,3.03,2.84,2.9,65284,0
+DLNG.US,D,20221005,000000,2.86,2.92,2.77,2.92,45803,0
+DLNG.US,D,20221006,000000,2.9,2.91,2.78,2.79,41991,0
+DLNG.US,D,20221007,000000,2.76,2.9257,2.76,2.9,40788,0
+DLNG.US,D,20221010,000000,2.9,2.99,2.76,2.88,46680,0
+DLNG.US,D,20221011,000000,2.8899,2.89,2.76,2.84,70574,0
+DLNG.US,D,20221012,000000,2.89,2.98,2.81,2.96,69673,0
+DLNG.US,D,20221013,000000,2.97,3.04,2.86,2.99,47642,0
+DLNG.US,D,20221014,000000,3,3.22,2.9,2.9,60506,0
+DLNG.US,D,20221017,000000,3,3.1,2.91,3.01,78288,0
+DLNG.US,D,20221018,000000,3.03,3.09,2.92,2.97,56259,0
+DLNG.US,D,20221019,000000,2.97,2.98,2.85,2.91,66484,0
+DLNG.US,D,20221020,000000,2.96,2.96,2.86,2.9,61955,0
+DLNG.US,D,20221021,000000,2.88,2.92,2.85,2.86,44771,0
+DLNG.US,D,20221024,000000,2.9,2.99,2.87,2.94,66923,0
+DLNG.US,D,20221025,000000,2.9743,3.05,2.94,3.04,43586,0
+DLNG.US,D,20221026,000000,3.01,3.11,2.99,3.1,44093,0
+DLNG.US,D,20221027,000000,3.12,3.12,2.97,3,49567,0
+DLNG.US,D,20221028,000000,3,3.0472,2.97,2.97,34476,0
+DLNG.US,D,20221031,000000,2.95,3.0063,2.85,3,83906,0
+DLNG.US,D,20221101,000000,3,3.04,2.92,2.94,60659,0
+DLNG.US,D,20221102,000000,2.89,3.05,2.89,2.98,36188,0
+DLNG.US,D,20221103,000000,3.05,3.05,2.98,3,48697,0
+DLNG.US,D,20221104,000000,3.03,3.05,2.9601,3.03,42404,0
+DLNG.US,D,20221107,000000,3.06,3.25,3.06,3.25,86595,0
+DLNG.US,D,20221108,000000,3.25,3.3,3.19,3.23,113302,0
+DLNG.US,D,20221109,000000,3.2,3.21,3.12,3.14,25568,0
+DLNG.US,D,20221110,000000,3.2,3.2333,3.1,3.19,93360,0
+DLNG.US,D,20221111,000000,3.22,3.25,3.1513,3.2,58199,0
+DLNG.US,D,20221114,000000,3.18,3.28,3.1601,3.22,47369,0
+DLNG.US,D,20221115,000000,3.26,3.268,3.12,3.23,39387,0
+DLNG.US,D,20221116,000000,3.15,3.28,3.0201,3.08,40378,0
+DLNG.US,D,20221117,000000,3.01,3.15,3.01,3.06,28112,0
+DLNG.US,D,20221118,000000,3.1,3.1166,3.01,3.05,22503,0
+DLNG.US,D,20221121,000000,3.01,3.07,3.01,3.02,66724,0
+DLNG.US,D,20221122,000000,3.01,3.1,3.01,3.05,80896,0
+DLNG.US,D,20221123,000000,3.07,3.1,3.01,3.01,121355,0
+DLNG.US,D,20221125,000000,2.94,3.06,2.93,3.06,71141,0
+DLNG.US,D,20221128,000000,3.05,3.12,2.9,2.92,86401,0
+DLNG.US,D,20221129,000000,2.92,2.96,2.87,2.87,98438,0
+DLNG.US,D,20221130,000000,2.92,2.9701,2.87,2.92,61117,0
+DLNG.US,D,20221201,000000,2.93,3,2.88,2.93,63980,0
+DLNG.US,D,20221202,000000,2.92,2.9844,2.9,2.9488,43974,0
+DLNG.US,D,20221205,000000,2.95,2.99,2.93,2.96,69260,0
+DLNG.US,D,20221206,000000,2.95,2.98,2.87,2.89,72228,0
+DLNG.US,D,20221207,000000,2.9,2.9355,2.84,2.85,93464,0
+DLNG.US,D,20221208,000000,2.9,3,2.8201,2.94,45334,0
+DLNG.US,D,20221209,000000,2.9,3,2.88,2.95,73233,0
+DLNG.US,D,20221212,000000,2.91,3,2.72,2.73,154970,0
+DLNG.US,D,20221213,000000,2.84,2.84,2.6201,2.66,109201,0
+DLNG.US,D,20221214,000000,2.64,2.66,2.54,2.54,113343,0
+DLNG.US,D,20221215,000000,2.57,2.65,2.49,2.55,84600,0
+DLNG.US,D,20221216,000000,2.52,2.59,2.5,2.55,37403,0
+DLNG.US,D,20221219,000000,2.56,2.56,2.46,2.48,63117,0
+DLNG.US,D,20221220,000000,2.48,2.49,2.44,2.47,46546,0
+DLNG.US,D,20221221,000000,2.42,2.55,2.42,2.51,53577,0
+DLNG.US,D,20221222,000000,2.4,2.51,2.4,2.425,44874,0
+DLNG.US,D,20221223,000000,2.39,2.49,2.39,2.46,73359,0
+DLNG.US,D,20221227,000000,2.43,2.5,2.35,2.3701,115055,0
+DLNG.US,D,20221228,000000,2.29,2.3,2.08,2.15,141638,0
+DLNG.US,D,20221229,000000,2.09,2.36,2.08,2.1601,110835,0
+DLNG.US,D,20221230,000000,2.16,2.65,2.12,2.62,314941,0
+DLNG.US,D,20230103,000000,2.74,2.96,2.7,2.9,150466,0
+DLNG.US,D,20230104,000000,2.88,3.04,2.84,3,62937,0
+DLNG.US,D,20230105,000000,3.01,3.13,2.74,2.98,371788,0
+DLNG.US,D,20230106,000000,2.92,3,2.92,3,52498,0
+DLNG.US,D,20230109,000000,2.95,3,2.78,2.97,93215,0
+DLNG.US,D,20230110,000000,2.98,3,2.96,2.98,54016,0
+DLNG.US,D,20230111,000000,3.04,3.04,2.96,2.97,17893,0
+DLNG.US,D,20230112,000000,3.01,3.01,2.91,2.93,50023,0
+DLNG.US,D,20230113,000000,2.9,2.98,2.9,2.93,21594,0
+DLNG.US,D,20230117,000000,2.89,2.93,2.85,2.87,52069,0
+DLNG.US,D,20230118,000000,2.91,2.9181,2.69,2.77,44625,0
+DLNG.US,D,20230119,000000,2.75,2.79,2.65,2.71,24014,0
+DLNG.US,D,20230120,000000,2.66,2.675,2.54,2.66,71220,0
+DLNG.US,D,20230123,000000,2.6,2.91,2.5404,2.9,102812,0
+DLNG.US,D,20230124,000000,2.94,2.9494,2.74,2.84,42403,0
+DLNG.US,D,20230125,000000,2.78,2.95,2.77,2.93,58587,0
+DLNG.US,D,20230126,000000,2.88,2.96,2.85,2.92,37446,0
+DLNG.US,D,20230127,000000,2.97,2.98,2.9102,2.96,43457,0
+DLNG.US,D,20230130,000000,2.98,3,2.96,2.97,48967,0
+DLNG.US,D,20230131,000000,2.96,2.98,2.96,2.98,10620,0
+DLNG.US,D,20230201,000000,2.98,3.0001,2.96,2.99,39863,0
+DLNG.US,D,20230202,000000,3,3.035,2.96,3,87073,0
+DLNG.US,D,20230203,000000,2.96,3.01,2.96,2.99,24181,0
+DLNG.US,D,20230206,000000,2.96,3.07,2.96,3.03,61564,0
+DLNG.US,D,20230207,000000,3.04,3.04,2.98,3.01,29390,0
+DLNG.US,D,20230208,000000,3,3.07,2.99,3.07,40141,0
+DLNG.US,D,20230209,000000,3.06,3.07,2.95,3.01,39602,0
+DLNG.US,D,20230210,000000,2.98,3.05,2.98,3.02,21756,0
+DLNG.US,D,20230213,000000,3,3.1,3,3.06,40846,0
+DLNG.US,D,20230214,000000,3.08,3.11,3.06,3.09,23846,0
+DLNG.US,D,20230215,000000,3.04,3.09,3,3,16200,0
+DLNG.US,D,20230216,000000,3,3.1,3,3.1,39291,0
+DLNG.US,D,20230217,000000,3.07,3.15,3.07,3.15,64727,0
+DLNG.US,D,20230221,000000,3.08,3.16,3,3.04,52021,0
+DLNG.US,D,20230222,000000,3.07,3.16,3.03,3.04,35299,0
+DLNG.US,D,20230223,000000,3.09,3.16,3.0632,3.15,25689,0
+DLNG.US,D,20230224,000000,3.12,3.16,3,3.08,66209,0
+DLNG.US,D,20230227,000000,3.1,3.25,3.07,3.13,92177,0
+DLNG.US,D,20230228,000000,3.23,3.25,3.14,3.19,38833,0
+DLNG.US,D,20230301,000000,3.07,3.11,3,3.1,37588,0
+DLNG.US,D,20230302,000000,3.06,3.11,3.05,3.09,8548,0
+DLNG.US,D,20230303,000000,3.15,3.231,3.01,3.04,75401,0
+DLNG.US,D,20230306,000000,3.04,3.13,3.01,3.01,28580,0
+DLNG.US,D,20230307,000000,3.07,3.07,2.93,2.93,37227,0
+DLNG.US,D,20230308,000000,2.85,3.2,2.85,3.03,53800,0
+DLNG.US,D,20230309,000000,2.98,3.17,2.93,2.94,37684,0
+DLNG.US,D,20230310,000000,2.9496,3,2.92,2.94,23447,0
+DLNG.US,D,20230313,000000,2.85,2.96,2.8,2.82,103179,0
+DLNG.US,D,20230314,000000,2.78,3.08,2.78,2.87,50191,0
+DLNG.US,D,20230315,000000,2.77,2.84,2.68,2.79,66175,0
+DLNG.US,D,20230316,000000,2.84,2.95,2.79,2.87,37708,0
+DLNG.US,D,20230317,000000,2.86,2.86,2.7,2.76,47536,0
+DLNG.US,D,20230320,000000,2.77,2.86,2.6,2.72,44095,0
+DLNG.US,D,20230321,000000,2.81,3.04,2.79,3,35861,0
+DLNG.US,D,20230322,000000,2.91,3,2.85,2.9,45822,0
+DLNG.US,D,20230323,000000,2.9,3.03,2.82,2.85,37484,0
+DLNG.US,D,20230324,000000,2.76,3,2.76,2.87,23050,0
+DLNG.US,D,20230327,000000,2.87,2.92,2.81,2.81,24386,0
+DLNG.US,D,20230328,000000,2.77,2.97,2.77,2.85,26335,0
+DLNG.US,D,20230329,000000,2.91,3.05,2.85,2.85,66042,0
+DLNG.US,D,20230330,000000,2.85,3.05,2.66,2.84,69843,0
+DLNG.US,D,20230331,000000,2.82,2.95,2.7991,2.83,26806,0
+DLNG.US,D,20230403,000000,2.88,2.94,2.85,2.88,10153,0
+DLNG.US,D,20230404,000000,2.81,2.94,2.75,2.83,28212,0
+DLNG.US,D,20230405,000000,2.8,2.8775,2.71,2.73,35333,0
+DLNG.US,D,20230406,000000,2.71,2.76,2.67,2.71,20231,0
+DLNG.US,D,20230410,000000,2.67,2.7876,2.67,2.67,11561,0
+DLNG.US,D,20230411,000000,2.7,2.84,2.7,2.75,26283,0
+DLNG.US,D,20230412,000000,2.71,2.79,2.71,2.75,5283,0
+DLNG.US,D,20230413,000000,2.78,2.8141,2.725,2.79,26908,0
+DLNG.US,D,20230414,000000,2.78,2.83,2.71,2.8,6975,0
+DLNG.US,D,20230417,000000,2.81,2.81,2.7,2.72,14098,0
+DLNG.US,D,20230418,000000,2.66,2.73,2.66,2.7,22150,0
+DLNG.US,D,20230419,000000,2.68,2.73,2.65,2.69,27168,0
+DLNG.US,D,20230420,000000,2.66,2.78,2.66,2.68,26997,0
+DLNG.US,D,20230421,000000,2.68,2.715,2.641,2.66,13770,0
+DLNG.US,D,20230424,000000,2.64,2.68,2.63,2.63,30749,0
+DLNG.US,D,20230425,000000,2.63,2.7059,2.61,2.61,30945,0
+DLNG.US,D,20230426,000000,2.64,2.64,2.5,2.53,25633,0
+DLNG.US,D,20230427,000000,2.5,2.75,2.5,2.69,86547,0
+DLNG.US,D,20230428,000000,2.62,2.79,2.6,2.68,26749,0
+DLNG.US,D,20230501,000000,2.64,2.79,2.64,2.74,25779,0
+DLNG.US,D,20230502,000000,2.7,2.71,2.6,2.63,31124,0
+DLNG.US,D,20230503,000000,2.6,2.7,2.5949,2.63,19261,0
+DLNG.US,D,20230504,000000,2.58,2.69,2.55,2.55,45970,0
+DLNG.US,D,20230505,000000,2.57,2.65,2.5035,2.59,35932,0
+DLNG.US,D,20230508,000000,2.63,2.63,2.51,2.54,7804,0
+DLNG.US,D,20230509,000000,2.49,2.5523,2.4,2.42,24446,0
+DLNG.US,D,20230510,000000,2.48,2.49,2.4,2.46,16184,0
+DLNG.US,D,20230511,000000,2.43,2.46,2.4,2.45,9875,0
+DLNG.US,D,20230512,000000,2.44,2.44,2.4001,2.43,27479,0
+DLNG.US,D,20230515,000000,2.43,2.435,2.32,2.395,37541,0
+DLNG.US,D,20230516,000000,2.33,2.56,2.31,2.54,41997,0
+DLNG.US,D,20230517,000000,2.52,2.61,2.4,2.61,32733,0
+DLNG.US,D,20230518,000000,2.59,2.61,2.52,2.52,14176,0
+DLNG.US,D,20230519,000000,2.53,2.65,2.43,2.57,40212,0
+DLNG.US,D,20230522,000000,2.61,2.64,2.53,2.54,31164,0
+DLNG.US,D,20230523,000000,2.56,2.64,2.55,2.58,39310,0
+DLNG.US,D,20230524,000000,2.62,2.62,2.59,2.61,16400,0
+DLNG.US,D,20230525,000000,2.57,2.5835,2.49,2.5,26033,0
+DLNG.US,D,20230526,000000,2.53,2.53,2.44,2.45,19750,0
+DLNG.US,D,20230530,000000,2.35,2.5128,2.35,2.44,30018,0
+DLNG.US,D,20230531,000000,2.4,2.6,2.38,2.52,22551,0
+DLNG.US,D,20230601,000000,2.5,2.54,2.38,2.52,51681,0
+DLNG.US,D,20230602,000000,2.51,2.56,2.48,2.53,42262,0
+DLNG.US,D,20230605,000000,2.56,2.62,2.5,2.59,14865,0
+DLNG.US,D,20230606,000000,2.62,2.62,2.51,2.51,34390,0
+DLNG.US,D,20230607,000000,2.48,2.6,2.48,2.56,30305,0
+DLNG.US,D,20230608,000000,2.62,2.81,2.5875,2.79,114757,0
+DLNG.US,D,20230609,000000,2.81,3.0399,2.76,2.87,169661,0
+DLNG.US,D,20230612,000000,2.87,2.99,2.81,2.81,49122,0
+DLNG.US,D,20230613,000000,2.71,2.81,2.6788,2.75,48993,0
+DLNG.US,D,20230614,000000,2.7,2.79,2.55,2.55,61781,0
+DLNG.US,D,20230615,000000,2.61,2.785,2.6,2.67,30454,0
+DLNG.US,D,20230616,000000,2.75,2.75,2.63,2.71,26983,0
+DLNG.US,D,20230620,000000,2.75,2.89,2.67,2.82,79465,0
+DLNG.US,D,20230621,000000,2.56,2.7299,2.55,2.62,106499,0
+DLNG.US,D,20230622,000000,2.62,2.7273,2.5911,2.66,25001,0
+DLNG.US,D,20230623,000000,2.66,2.73,2.51,2.53,26599,0
+DLNG.US,D,20230626,000000,2.556,2.65,2.556,2.64,14451,0
+DLNG.US,D,20230627,000000,2.6,2.65,2.6,2.63,4573,0
+DLNG.US,D,20230628,000000,2.54,2.6158,2.52,2.58,18876,0
+DLNG.US,D,20230629,000000,2.54,2.63,2.51,2.54,27899,0
+DLNG.US,D,20230630,000000,2.56,2.58,2.5,2.51,40458,0
+DLNG.US,D,20230703,000000,2.51,2.52,2.4,2.48,25465,0
+DLNG.US,D,20230705,000000,2.47,2.55,2.455,2.5,43623,0
+DLNG.US,D,20230706,000000,2.5,2.55,2.45,2.48,12480,0
+DLNG.US,D,20230707,000000,2.5123,2.55,2.48,2.55,28693,0
+DLNG.US,D,20230710,000000,2.49,2.6,2.4601,2.55,25295,0
+DLNG.US,D,20230711,000000,2.6,2.6,2.57,2.59,11651,0
+DLNG.US,D,20230712,000000,2.57,2.6,2.49,2.5,49547,0
+DLNG.US,D,20230713,000000,2.5,2.86,2.5,2.81,422412,0
+DLNG.US,D,20230714,000000,2.83,3.05,2.83,3.04,130289,0
+DLNG.US,D,20230717,000000,3.07,3.17,3.02,3.03,121531,0
+DLNG.US,D,20230718,000000,3,3.16,3,3.11,45922,0
+DLNG.US,D,20230719,000000,3.13,3.16,3,3.04,49363,0
+DLNG.US,D,20230720,000000,3.06,3.16,3,3.14,75976,0
+DLNG.US,D,20230721,000000,3,3.1,2.89,3.01,66334,0
+DLNG.US,D,20230724,000000,3,3.14,3,3.1,34979,0
+DLNG.US,D,20230725,000000,3.12,3.14,3,3,46992,0
+DLNG.US,D,20230726,000000,3,3.02,2.89,2.89,32971,0
+DLNG.US,D,20230727,000000,2.89,2.9234,2.81,2.85,9289,0
+DLNG.US,D,20230728,000000,2.83,2.9672,2.83,2.91,14205,0
+DLNG.US,D,20230731,000000,2.85,3,2.8,2.82,73502,0
+DLNG.US,D,20230801,000000,2.76,2.9088,2.76,2.83,44342,0
+DLNG.US,D,20230802,000000,2.75,2.85,2.7,2.83,61954,0
+DLNG.US,D,20230803,000000,2.77,2.9,2.77,2.85,19248,0
+DLNG.US,D,20230804,000000,2.92,2.93,2.79,2.85,8295,0
+DLNG.US,D,20230807,000000,2.9,2.92,2.84,2.85,16179,0
+DLNG.US,D,20230808,000000,2.8,2.89,2.76,2.88,24543,0
+DLNG.US,D,20230809,000000,2.93,2.93,2.77,2.79,21048,0
+DLNG.US,D,20230810,000000,2.85,2.95,2.7945,2.88,25459,0
+DLNG.US,D,20230811,000000,2.78,2.95,2.752,2.79,21081,0
+DLNG.US,D,20230814,000000,2.76,2.8688,2.75,2.76,18156,0
+DLNG.US,D,20230815,000000,2.8,2.84,2.7582,2.78,19895,0
+DLNG.US,D,20230816,000000,2.86,2.86,2.76,2.8,23137,0
+DLNG.US,D,20230817,000000,2.7951,2.8329,2.7,2.76,13871,0
+DLNG.US,D,20230818,000000,2.72,2.84,2.7008,2.74,5169,0
+DLNG.US,D,20230821,000000,2.75,2.75,2.711,2.74,9307,0
+DLNG.US,D,20230822,000000,2.7,2.7731,2.7,2.72,14692,0
+DLNG.US,D,20230823,000000,2.7,2.81,2.7,2.73,12480,0
+DLNG.US,D,20230824,000000,2.75,2.7947,2.73,2.73,13951,0
+DLNG.US,D,20230825,000000,2.7,2.8,2.7,2.72,17904,0
+DLNG.US,D,20230828,000000,2.69,2.7434,2.69,2.74,9310,0
+DLNG.US,D,20230829,000000,2.72,2.8,2.72,2.73,13781,0
+DLNG.US,D,20230830,000000,2.71,2.809,2.7,2.71,3170,0
+DLNG.US,D,20230831,000000,2.71,2.73,2.68,2.7,13301,0
+DLNG.US,D,20230901,000000,2.67,2.74,2.67,2.73,3399,0
+DLNG.US,D,20230905,000000,2.81,2.81,2.65,2.6651,9070,0
+DLNG.US,D,20230906,000000,2.65,2.705,2.58,2.63,11396,0
+DLNG.US,D,20230907,000000,2.64,2.81,2.58,2.61,15292,0
+DLNG.US,D,20230908,000000,2.67,2.71,2.55,2.6654,20790,0
+DLNG.US,D,20230911,000000,2.64,2.7,2.59,2.6347,19330,0
+DLNG.US,D,20230912,000000,2.63,2.6979,2.61,2.68,6676,0
+DLNG.US,D,20230913,000000,2.6568,2.71,2.6568,2.67,32767,0
+DLNG.US,D,20230914,000000,2.72,2.79,2.645,2.79,17573,0
+DLNG.US,D,20230915,000000,2.62,2.7892,2.62,2.7,21921,0
+DLNG.US,D,20230918,000000,2.67,2.74,2.67,2.7,4492,0
+DLNG.US,D,20230919,000000,2.67,2.72,2.67,2.72,5575,0
+DLNG.US,D,20230920,000000,2.69,2.7318,2.67,2.67,14768,0
+DLNG.US,D,20230921,000000,2.67,2.7237,2.63,2.6301,14366,0
+DLNG.US,D,20230922,000000,2.63,2.66,2.63,2.66,6078,0
+DLNG.US,D,20230925,000000,2.68,2.68,2.52,2.65,16756,0
+DLNG.US,D,20230926,000000,2.69,2.69,2.6,2.65,6576,0
+DLNG.US,D,20230927,000000,2.643,2.76,2.56,2.63,19022,0
+DLNG.US,D,20230928,000000,2.62,2.75,2.53,2.75,24786,0
+DLNG.US,D,20230929,000000,2.7157,2.74,2.65,2.71,8126,0
+DLNG.US,D,20231002,000000,2.79,2.79,2.55,2.58,17575,0
+DLNG.US,D,20231003,000000,2.55,2.67,2.55,2.5998,9601,0
+DLNG.US,D,20231004,000000,2.66,2.7,2.51,2.58,13741,0
+DLNG.US,D,20231005,000000,2.62,2.68,2.51,2.56,13737,0
+DLNG.US,D,20231006,000000,2.66,2.73,2.61,2.62,4345,0
+DLNG.US,D,20231009,000000,2.56,2.59,2.56,2.59,2866,0
+DLNG.US,D,20231010,000000,2.61,2.61,2.52,2.58,22215,0
+DLNG.US,D,20231011,000000,2.53,2.62,2.53,2.59,4535,0
+DLNG.US,D,20231012,000000,2.5,2.63,2.47,2.55,32627,0
+DLNG.US,D,20231013,000000,2.48,2.63,2.47,2.59,5858,0
+DLNG.US,D,20231016,000000,2.63,2.63,2.53,2.6,3564,0
+DLNG.US,D,20231017,000000,2.6,2.63,2.6,2.62,6897,0
+DLNG.US,D,20231018,000000,2.59,2.64,2.56,2.5938,12651,0
+DLNG.US,D,20231019,000000,2.6,2.61,2.52,2.61,10595,0
+DLNG.US,D,20231020,000000,2.63,2.63,2.5,2.5,11400,0
+DLNG.US,D,20231023,000000,2.5,2.63,2.45,2.63,40718,0
+DLNG.US,D,20231024,000000,2.63,2.63,2.511,2.62,4197,0
+DLNG.US,D,20231025,000000,2.63,2.63,2.5315,2.62,3487,0
+DLNG.US,D,20231026,000000,2.63,2.63,2.51,2.61,14081,0
+DLNG.US,D,20231027,000000,2.55,2.57,2.51,2.57,2888,0
+DLNG.US,D,20231030,000000,2.5601,2.6006,2.54,2.58,10321,0
+DLNG.US,D,20231031,000000,2.5,2.5601,2.5,2.55,12895,0
+DLNG.US,D,20231101,000000,2.51,2.584,2.51,2.56,8352,0
+DLNG.US,D,20231102,000000,2.5554,2.63,2.5554,2.578,14534,0
+DLNG.US,D,20231103,000000,2.5688,2.575,2.5,2.57,16803,0
+DLNG.US,D,20231106,000000,2.61,2.61,2.53,2.58,6850,0
+DLNG.US,D,20231107,000000,2.61,2.61,2.51,2.57,1911,0
+DLNG.US,D,20231108,000000,2.58,2.58,2.54,2.54,4182,0
+DLNG.US,D,20231109,000000,2.53,2.63,2.52,2.53,16292,0
+DLNG.US,D,20231110,000000,2.51,2.61,2.51,2.54,21431,0
+DLNG.US,D,20231113,000000,2.51,2.63,2.51,2.56,8237,0
+DLNG.US,D,20231114,000000,2.61,2.6294,2.53,2.53,7390,0
+DLNG.US,D,20231115,000000,2.52,2.65,2.52,2.56,11620,0
+DLNG.US,D,20231116,000000,2.55,2.55,2.51,2.55,13322,0
+DLNG.US,D,20231117,000000,2.58,2.59,2.51,2.59,10374,0
+DLNG.US,D,20231120,000000,2.53,2.6,2.53,2.55,14292,0
+DLNG.US,D,20231121,000000,2.52,2.6,2.52,2.54,8883,0
+DLNG.US,D,20231122,000000,2.53,2.6286,2.53,2.62,21128,0
+DLNG.US,D,20231124,000000,2.63,2.65,2.6203,2.63,13117,0
+DLNG.US,D,20231127,000000,2.63,2.65,2.55,2.5703,7057,0
+DLNG.US,D,20231128,000000,2.55,2.61,2.55,2.56,6647,0
+DLNG.US,D,20231129,000000,2.54,2.65,2.54,2.58,26817,0
+DLNG.US,D,20231130,000000,2.5613,2.72,2.5613,2.61,22340,0
+DLNG.US,D,20231201,000000,2.61,2.78,2.5864,2.72,45630,0
+DLNG.US,D,20231204,000000,2.56,2.75,2.56,2.71,22694,0
+DLNG.US,D,20231205,000000,2.7,2.826,2.65,2.65,15871,0
+DLNG.US,D,20231206,000000,2.7,2.7994,2.6111,2.65,14450,0
+DLNG.US,D,20231207,000000,2.62,2.76,2.6,2.7348,35157,0
+DLNG.US,D,20231208,000000,2.59,2.85,2.59,2.82,64247,0
+DLNG.US,D,20231211,000000,2.85,2.85,2.72,2.8,28042,0
+DLNG.US,D,20231212,000000,2.8,2.8,2.6701,2.75,30367,0
+DLNG.US,D,20231213,000000,2.79,2.79,2.75,2.75,17087,0
+DLNG.US,D,20231214,000000,2.68,2.78,2.68,2.71,32151,0
+DLNG.US,D,20231215,000000,2.74,2.74,2.68,2.7,21600,0
+DLNG.US,D,20231218,000000,2.73,2.81,2.6725,2.7,49468,0
+DLNG.US,D,20231219,000000,2.7,2.82,2.65,2.66,40390,0
+DLNG.US,D,20231220,000000,2.7,2.75,2.67,2.7,24873,0
+DLNG.US,D,20231221,000000,2.75,2.8897,2.72,2.82,39635,0
+DLNG.US,D,20231222,000000,2.83,2.85,2.76,2.85,36927,0
+DLNG.US,D,20231226,000000,2.8,2.8408,2.7938,2.81,32741,0
+DLNG.US,D,20231227,000000,2.8,2.85,2.75,2.78,39824,0
+DLNG.US,D,20231228,000000,2.74,2.8399,2.74,2.74,25699,0
+DLNG.US,D,20231229,000000,2.85,2.85,2.7,2.8,54499,0
+DLNG.US,D,20240102,000000,2.82,2.84,2.6701,2.82,9033,0
+DLNG.US,D,20240103,000000,2.85,2.94,2.78,2.94,34415,0
+DLNG.US,D,20240104,000000,2.94,2.969,2.8696,2.95,15836,0
+DLNG.US,D,20240105,000000,2.95,2.9701,2.92,2.9202,29031,0
+DLNG.US,D,20240108,000000,2.88,2.95,2.78,2.94,16863,0
+DLNG.US,D,20240109,000000,2.93,2.95,2.9065,2.93,20589,0
+DLNG.US,D,20240110,000000,2.94,2.94,2.9114,2.93,11491,0
+DLNG.US,D,20240111,000000,2.94,2.95,2.93,2.95,4610,0
+DLNG.US,D,20240112,000000,2.98,2.98,2.9,2.94,17412,0
+DLNG.US,D,20240116,000000,2.91,3,2.91,2.93,26178,0
+DLNG.US,D,20240117,000000,2.96,2.99,2.74,2.81,71015,0
+DLNG.US,D,20240118,000000,2.83,2.9,2.825,2.84,18841,0
+DLNG.US,D,20240119,000000,2.95,2.95,2.8559,2.87,10948,0
+DLNG.US,D,20240122,000000,2.9,2.92,2.76,2.84,17580,0
+DLNG.US,D,20240123,000000,2.88,2.88,2.81,2.86,9596,0
+DLNG.US,D,20240124,000000,2.89,2.9,2.82,2.82,14842,0
+DLNG.US,D,20240125,000000,2.82,2.89,2.66,2.66,22868,0
+DLNG.US,D,20240126,000000,2.82,2.82,2.68,2.75,43091,0
+DLNG.US,D,20240129,000000,2.73,2.7403,2.66,2.7,74591,0
+DLNG.US,D,20240130,000000,2.7,2.83,2.69,2.7,24238,0
+DLNG.US,D,20240131,000000,2.75,2.8337,2.74,2.74,15065,0
+DLNG.US,D,20240201,000000,2.82,2.83,2.76,2.82,13194,0
+DLNG.US,D,20240202,000000,2.82,2.87,2.72,2.82,24105,0
+DLNG.US,D,20240205,000000,2.82,2.842,2.75,2.7707,12294,0
+DLNG.US,D,20240206,000000,2.85,3,2.85,2.98,30364,0
+DLNG.US,D,20240207,000000,3,3.0232,2.9404,2.99,13457,0
+DLNG.US,D,20240208,000000,2.98,3.06,2.87,2.96,28049,0
+DLNG.US,D,20240209,000000,2.9258,3.03,2.8801,3.0201,22036,0
+DLNG.US,D,20240212,000000,3.04,3.04,2.9372,3.02,14169,0
+DLNG.US,D,20240213,000000,3.01,3.01,2.92,3,10901,0
+DLNG.US,D,20240214,000000,2.9,3,2.83,2.95,34816,0
+DLNG.US,D,20240215,000000,2.91,3.03,2.91,2.97,15347,0
+DLNG.US,D,20240216,000000,3,3.13,3,3.125,34535,0
+DLNG.US,D,20240220,000000,3.14,3.19,3.03,3.04,46952,0
+DLNG.US,D,20240221,000000,3.01,3.1199,3.01,3.063,23377,0
+DLNG.US,D,20240222,000000,3.11,3.17,3.01,3.02,12982,0
+DLNG.US,D,20240223,000000,3.03,3.045,2.81,2.89,33535,0
+DLNG.US,D,20240226,000000,2.9,2.94,2.79,2.92,21647,0
+DLNG.US,D,20240227,000000,2.96,3.06,2.95,2.99,14195,0
+DLNG.US,D,20240228,000000,3,3.1,2.9,2.91,36416,0
+DLNG.US,D,20240229,000000,2.9,3.1,2.9,2.98,50321,0
+DLNG.US,D,20240301,000000,2.97,2.9934,2.91,2.96,21158,0
+DLNG.US,D,20240304,000000,2.92,2.9713,2.83,2.83,51929,0
+DLNG.US,D,20240305,000000,2.88,3.0099,2.83,2.93,31612,0
+DLNG.US,D,20240306,000000,2.898,2.9743,2.8699,2.87,32832,0
+DLNG.US,D,20240307,000000,2.88,2.9199,2.8,2.85,56072,0
+DLNG.US,D,20240308,000000,2.91,2.95,2.85,2.89,30655,0
+DLNG.US,D,20240311,000000,2.92,2.92,2.83,2.84,16159,0
+DLNG.US,D,20240312,000000,2.85,2.89,2.82,2.84,7584,0
+DLNG.US,D,20240313,000000,2.99,2.99,2.78,2.82,34019,0
+DLNG.US,D,20240314,000000,2.81,2.81,2.7,2.75,29246,0
+DLNG.US,D,20240315,000000,2.52,2.81,2.27,2.7,79251,0
+DLNG.US,D,20240318,000000,2.7,2.7307,2.7,2.7,8011,0
+DLNG.US,D,20240319,000000,2.71,2.7747,2.7,2.72,14568,0
+DLNG.US,D,20240320,000000,2.7,2.715,2.56,2.56,39026,0
+DLNG.US,D,20240321,000000,2.54,2.82,2.54,2.7,42386,0
+DLNG.US,D,20240322,000000,2.76,2.83,2.71,2.78,8296,0
+DLNG.US,D,20240325,000000,2.8,2.805,2.6321,2.8,30642,0
+DLNG.US,D,20240326,000000,2.75,2.795,2.7,2.71,11533,0
+DLNG.US,D,20240327,000000,2.65,2.8,2.6,2.75,32340,0
+DLNG.US,D,20240328,000000,2.72,2.98,2.72,2.93,105718,0
+DLNG.US,D,20240401,000000,2.95,2.97,2.805,2.88,41053,0
+DLNG.US,D,20240402,000000,2.85,2.95,2.85,2.92,25262,0
+DLNG.US,D,20240403,000000,2.92,3.05,2.86,2.89,81294,0
+DLNG.US,D,20240404,000000,2.9,3.03,2.84,2.9,62824,0
+DLNG.US,D,20240405,000000,2.91,3.07,2.91,3.04,45508,0
+DLNG.US,D,20240408,000000,2.98,3.045,2.96,3.02,54322,0
+DLNG.US,D,20240409,000000,3.0478,3.0478,3,3.015,10690,0
+DLNG.US,D,20240410,000000,3.02,3.0499,2.96,3.025,42433,0
+DLNG.US,D,20240411,000000,3.05,3.05,2.99,3,44064,0
+DLNG.US,D,20240412,000000,2.99,3.07,2.911,3.07,50478,0
+DLNG.US,D,20240415,000000,3.06,3.1099,3.06,3.07,41391,0
+DLNG.US,D,20240416,000000,3.09,3.17,3.07,3.14,53674,0
+DLNG.US,D,20240417,000000,3.15,3.18,3.12,3.13,48537,0
+DLNG.US,D,20240418,000000,3.17,3.2,3.145,3.16,26112,0
+DLNG.US,D,20240419,000000,3.16,3.33,3.16,3.27,71247,0
+DLNG.US,D,20240422,000000,3.45,3.57,3.28,3.57,144412,0
+DLNG.US,D,20240423,000000,3.5,3.71,3.4,3.69,75405,0
+DLNG.US,D,20240424,000000,3.8,3.8399,3.53,3.55,94124,0
+DLNG.US,D,20240425,000000,3.49,3.5,3.35,3.4,62461,0
+DLNG.US,D,20240426,000000,3.68,3.68,3.42,3.51,63198,0
+DLNG.US,D,20240429,000000,3.7,3.87,3.5517,3.84,209399,0
+DLNG.US,D,20240430,000000,3.85,3.87,3.65,3.74,70756,0
+DLNG.US,D,20240501,000000,3.79,3.79,3.6,3.69,48043,0
+DLNG.US,D,20240502,000000,3.69,3.89,3.6244,3.88,57575,0
+DLNG.US,D,20240503,000000,3.86,4.1783,3.86,4.14,126995,0
+DLNG.US,D,20240506,000000,4.1,4.11,3.9,3.92,86986,0
+DLNG.US,D,20240507,000000,3.92,4,3.92,3.96,82245,0
+DLNG.US,D,20240508,000000,3.94,4,3.93,4,49416,0
+DLNG.US,D,20240509,000000,3.99,4,3.9301,3.98,56734,0
+DLNG.US,D,20240510,000000,3.98,4,3.95,3.99,75145,0
+DLNG.US,D,20240513,000000,3.99,4.24,3.96,3.96,95046,0
+DLNG.US,D,20240514,000000,4,4,3.97,4,57673,0
+DLNG.US,D,20240515,000000,4,4,3.95,3.99,48931,0
+DLNG.US,D,20240516,000000,3.95,4,3.95,3.99,44156,0
+DLNG.US,D,20240517,000000,4,4,3.95,3.99,32725,0
+DLNG.US,D,20240520,000000,3.95,3.9912,3.95,3.96,45147,0
+DLNG.US,D,20240521,000000,3.97,4.03,3.76,3.85,185264,0
+DLNG.US,D,20240522,000000,3.83,3.9099,3.61,3.73,73775,0
+DLNG.US,D,20240523,000000,3.72,3.8199,3.69,3.76,69614,0
+DLNG.US,D,20240524,000000,3.75,4.01,3.7101,3.98,77945,0
+DLNG.US,D,20240528,000000,3.97,4.005,3.86,4,51965,0
+DLNG.US,D,20240529,000000,3.96,3.9817,3.87,3.94,29663,0
+DLNG.US,D,20240530,000000,3.95,4.09,3.9096,4.08,32352,0
+DLNG.US,D,20240531,000000,4.15,4.2,3.9517,4.08,92648,0
+DLNG.US,D,20240603,000000,4.13,4.1773,4.0901,4.17,52126,0
+DLNG.US,D,20240604,000000,4.1,4.1399,4.04,4.11,43478,0
+DLNG.US,D,20240605,000000,4.1,4.1334,4.06,4.11,30486,0
+DLNG.US,D,20240606,000000,4.1,4.1299,3.955,3.96,25912,0
+DLNG.US,D,20240607,000000,3.98,3.98,3.85,3.85,20471,0
+DLNG.US,D,20240610,000000,3.81,3.92,3.77,3.9,32019,0
+DLNG.US,D,20240611,000000,3.9,3.925,3.8886,3.92,13626,0
+DLNG.US,D,20240612,000000,3.96,4,3.85,3.88,29955,0
+DLNG.US,D,20240613,000000,4.03,4.03,3.85,3.95,26210,0
+DLNG.US,D,20240614,000000,3.92,3.94,3.8101,3.83,27952,0
+DLNG.US,D,20240617,000000,3.75,3.82,3.52,3.75,97297,0
+DLNG.US,D,20240618,000000,3.75,3.75,3.547,3.6,113249,0
+DLNG.US,D,20240620,000000,3.54,3.98,3.52,3.95,74736,0
+DLNG.US,D,20240621,000000,3.89,3.99,3.77,3.88,20915,0
+DLNG.US,D,20240624,000000,4.09,4.15,3.88,4.04,93694,0
+DLNG.US,D,20240625,000000,4.03,4.0799,3.9,4.02,33644,0
+DLNG.US,D,20240626,000000,4,4.05,3.93,4.02,41816,0
+DLNG.US,D,20240627,000000,3.95,4.1,3.91,3.91,77301,0
+DLNG.US,D,20240628,000000,4.06,4.06,3.76,4.03,92599,0
+DLNG.US,D,20240701,000000,3.9,3.9952,3.7001,3.87,133227,0
+DLNG.US,D,20240702,000000,3.82,3.91,3.701,3.86,104186,0
+DLNG.US,D,20240703,000000,3.79,3.99,3.7566,3.92,52157,0
+DLNG.US,D,20240705,000000,3.94,3.9474,3.765,3.87,50319,0
+DLNG.US,D,20240708,000000,3.71,3.87,3.71,3.74,87871,0
+DLNG.US,D,20240709,000000,3.77,3.82,3.7201,3.82,60682,0
+DLNG.US,D,20240710,000000,3.75,3.98,3.75,3.81,56817,0
+DLNG.US,D,20240711,000000,3.87,3.8928,3.78,3.82,16638,0
+DLNG.US,D,20240712,000000,3.79,3.92,3.79,3.88,40501,0
+DLNG.US,D,20240715,000000,3.86,3.99,3.76,3.95,60754,0
+DLNG.US,D,20240716,000000,3.99,3.99,3.91,3.96,26060,0
+DLNG.US,D,20240717,000000,3.91,3.9799,3.905,3.96,23144,0
+DLNG.US,D,20240718,000000,3.97,4.05,3.96,4.01,44572,0
+DLNG.US,D,20240719,000000,3.88,4,3.86,3.96,36416,0
+DLNG.US,D,20240722,000000,3.91,4.05,3.91,4,29938,0
+DLNG.US,D,20240723,000000,4.03,4.1,3.941,3.99,48890,0
+DLNG.US,D,20240724,000000,3.9901,4.0498,3.88,3.9,16225,0
+DLNG.US,D,20240725,000000,3.87,3.885,3.8109,3.83,25133,0
+DLNG.US,D,20240726,000000,3.91,3.9586,3.8,3.88,42759,0
+DLNG.US,D,20240729,000000,3.85,3.94,3.85,3.9,8150,0
+DLNG.US,D,20240730,000000,3.96,3.96,3.81,3.88,16639,0
+DLNG.US,D,20240731,000000,3.9,3.97,3.8001,3.9,19143,0
+DLNG.US,D,20240801,000000,3.86,3.96,3.802,3.83,36446,0
+DLNG.US,D,20240802,000000,3.8,3.83,3.7101,3.77,94513,0
+DLNG.US,D,20240805,000000,3.7,3.79,3.51,3.64,123172,0
+DLNG.US,D,20240806,000000,3.67,3.8,3.65,3.77,30355,0
+DLNG.US,D,20240807,000000,3.86,3.88,3.7,3.72,20948,0
+DLNG.US,D,20240808,000000,3.74,3.74,3.65,3.73,18495,0
+DLNG.US,D,20240809,000000,3.67,3.755,3.65,3.65,8402,0
+DLNG.US,D,20240812,000000,3.61,3.71,3.6,3.71,10699,0
+DLNG.US,D,20240813,000000,3.71,3.75,3.685,3.7,13190,0
+DLNG.US,D,20240814,000000,3.7,3.79,3.7,3.72,5910,0
+DLNG.US,D,20240815,000000,3.7,3.7579,3.7,3.705,18058,0
+DLNG.US,D,20240816,000000,3.7,3.8,3.69,3.7986,20296,0
+DLNG.US,D,20240819,000000,3.74,3.87,3.74,3.76,32660,0
+DLNG.US,D,20240820,000000,3.73,3.745,3.6907,3.74,9903,0
+DLNG.US,D,20240821,000000,3.71,3.815,3.71,3.74,16896,0
+DLNG.US,D,20240822,000000,3.7,3.7799,3.68,3.68,33346,0
+DLNG.US,D,20240823,000000,3.68,3.7729,3.67,3.71,11054,0
+DLNG.US,D,20240826,000000,3.69,3.79,3.69,3.73,15651,0
+DLNG.US,D,20240827,000000,3.67,3.77,3.67,3.71,24111,0
+DLNG.US,D,20240828,000000,3.71,3.77,3.69,3.77,17773,0
+DLNG.US,D,20240829,000000,3.81,3.81,3.71,3.77,18423,0
+DLNG.US,D,20240830,000000,3.725,3.77,3.725,3.75,22525,0
+DLNG.US,D,20240903,000000,3.75,3.77,3.7,3.74,15054,0
+DLNG.US,D,20240904,000000,3.69,3.72,3.67,3.68,14073,0
+DLNG.US,D,20240905,000000,3.66,3.72,3.64,3.68,27385,0
+DLNG.US,D,20240906,000000,3.65,3.73,3.6,3.7,34819,0
+DLNG.US,D,20240909,000000,3.75,3.75,3.6218,3.73,27250,0
+DLNG.US,D,20240910,000000,3.81,3.81,3.61,3.75,45941,0
+DLNG.US,D,20240911,000000,3.72,3.72,3.6,3.67,40860,0
+DLNG.US,D,20240912,000000,3.64,3.7485,3.63,3.65,26131,0
+DLNG.US,D,20240913,000000,3.65,3.68,3.6,3.6,30201,0
+DLNG.US,D,20240916,000000,3.645,3.68,3.61,3.63,13865,0
+DLNG.US,D,20240917,000000,3.67,3.8002,3.6336,3.77,38835,0
+DLNG.US,D,20240918,000000,3.61,3.8,3.56,3.72,49265,0
+DLNG.US,D,20240919,000000,3.7,3.8772,3.7,3.85,45427,0
+DLNG.US,D,20240920,000000,3.75,3.8399,3.71,3.76,26110,0
+DLNG.US,D,20240923,000000,3.71,3.84,3.71,3.75,17995,0
+DLNG.US,D,20240924,000000,3.93,3.93,3.805,3.85,27317,0
+DLNG.US,D,20240925,000000,3.8,3.9306,3.75,3.75,5838,0
+DLNG.US,D,20240926,000000,3.75,3.83,3.7249,3.82,25867,0
+DLNG.US,D,20240927,000000,3.85,3.85,3.75,3.78,14638,0
+DLNG.US,D,20240930,000000,3.7804,3.85,3.75,3.79,19477,0
+DLNG.US,D,20241001,000000,3.8,3.94,3.8,3.93,20361,0
+DLNG.US,D,20241002,000000,3.98,3.98,3.85,3.92,28850,0
+DLNG.US,D,20241003,000000,3.87,3.9289,3.8002,3.86,18487,0
+DLNG.US,D,20241004,000000,3.89,3.89,3.845,3.88,13406,0
+DLNG.US,D,20241007,000000,3.92,3.96,3.82,3.91,16782,0
+DLNG.US,D,20241008,000000,3.87,3.93,3.8,3.92,8060,0
+DLNG.US,D,20241009,000000,3.92,3.99,3.895,3.99,23385,0
+DLNG.US,D,20241010,000000,3.96,3.99,3.91,3.977,7100,0
+DLNG.US,D,20241011,000000,3.93,3.99,3.91,3.92,16550,0
+DLNG.US,D,20241014,000000,3.9,3.9002,3.83,3.83,5903,0
+DLNG.US,D,20241015,000000,3.84,3.9233,3.75,3.8,21031,0
+DLNG.US,D,20241016,000000,3.793,3.84,3.75,3.82,19464,0
+DLNG.US,D,20241017,000000,3.85,3.85,3.76,3.81,11714,0
+DLNG.US,D,20241018,000000,3.75,3.84,3.75,3.81,11004,0
+DLNG.US,D,20241021,000000,3.85,3.92,3.63,3.92,32407,0
+DLNG.US,D,20241022,000000,3.95,3.98,3.8182,3.92,49968,0
+DLNG.US,D,20241023,000000,3.88,3.96,3.81,3.9,20319,0
+DLNG.US,D,20241024,000000,3.78,3.91,3.78,3.88,23779,0
+DLNG.US,D,20241025,000000,3.78,3.87,3.74,3.87,11832,0
+DLNG.US,D,20241028,000000,3.88,3.88,3.73,3.85,15841,0
+DLNG.US,D,20241029,000000,3.81,3.84,3.72,3.773,57995,0
+DLNG.US,D,20241030,000000,3.75,3.8,3.7,3.78,10056,0
+DLNG.US,D,20241031,000000,3.75,3.8263,3.715,3.77,13147,0
+DLNG.US,D,20241101,000000,3.765,3.8258,3.7195,3.81,7693,0
+DLNG.US,D,20241104,000000,3.74,3.83,3.72,3.81,20536,0
+DLNG.US,D,20241105,000000,3.76,3.8784,3.76,3.85,23687,0
+DLNG.US,D,20241106,000000,3.83,3.92,3.8,3.91,13241,0
+DLNG.US,D,20241107,000000,3.83,3.9711,3.81,3.91,16979,0
+DLNG.US,D,20241108,000000,3.98,3.99,3.9,3.99,28455,0
+DLNG.US,D,20241111,000000,3.955,4.12,3.9436,4.09,120718,0
+DLNG.US,D,20241112,000000,4.15,4.2,4.01,4.05,31181,0
+DLNG.US,D,20241113,000000,4.13,4.13,3.975,4.06,29313,0
+DLNG.US,D,20241114,000000,4.05,4.1,4.02,4.09,19991,0
+DLNG.US,D,20241115,000000,4.08,4.21,4.07,4.19,51433,0
+DLNG.US,D,20241118,000000,4.23,4.61,4.135,4.61,96275,0
+DLNG.US,D,20241119,000000,4.5,4.63,4.35,4.4,61343,0
+DLNG.US,D,20241120,000000,4.42,4.42,4.15,4.24,46050,0
+DLNG.US,D,20241121,000000,4.23,4.32,4.1,4.25,51688,0
+DLNG.US,D,20241122,000000,4.48,4.8,4.39,4.48,164638,0
+DLNG.US,D,20241125,000000,4.73,4.805,4.56,4.8,145076,0
+DLNG.US,D,20241126,000000,4.79,4.8499,4.65,4.77,130157,0
+DLNG.US,D,20241127,000000,4.7,4.74,4.45,4.59,69931,0
+DLNG.US,D,20241129,000000,4.58,4.69,4.56,4.66,24276,0
+DLNG.US,D,20241202,000000,4.6728,4.816,4.55,4.78,47916,0
+DLNG.US,D,20241203,000000,4.7214,4.8,4.63,4.67,56634,0
+DLNG.US,D,20241204,000000,4.56,4.69,4.35,4.55,96603,0
+DLNG.US,D,20241205,000000,4.58,4.68,4.43,4.6,45420,0
+DLNG.US,D,20241206,000000,4.5418,4.5875,4.36,4.47,25393,0
+DLNG.US,D,20241209,000000,4.49,4.58,4.4,4.46,14384,0
+DLNG.US,D,20241210,000000,4.4946,4.5589,4.4,4.44,10509,0
+DLNG.US,D,20241211,000000,4.42,4.55,4.3828,4.52,20924,0
+DLNG.US,D,20241212,000000,4.59,4.75,4.5098,4.72,70546,0
+DLNG.US,D,20241213,000000,4.735,4.8,4.51,4.57,43303,0
+DLNG.US,D,20241216,000000,4.5,4.54,4.02,4.47,119840,0
+DLNG.US,D,20241217,000000,4.4048,4.5212,4.34,4.4,53633,0
+DLNG.US,D,20241218,000000,4.47,4.585,4.31,4.36,47992,0
+DLNG.US,D,20241219,000000,4.385,4.5619,4.35,4.49,43670,0
+DLNG.US,D,20241220,000000,4.445,4.65,4.42,4.57,41764,0
+DLNG.US,D,20241223,000000,4.6699,4.99,4.5601,4.98,130198,0
+DLNG.US,D,20241224,000000,5.02,5.4,4.95,5.29,124182,0
+DLNG.US,D,20241226,000000,5.61,5.65,5.2064,5.4,80156,0
+DLNG.US,D,20241227,000000,5.345,5.5,5.19,5.3,77912,0
+DLNG.US,D,20241230,000000,5.37,5.45,5.21,5.38,121619,0
+DLNG.US,D,20241231,000000,5.42,5.49,5.25,5.44,92801,0
+DLNG.US,D,20250102,000000,5.59,5.6,5.3601,5.52,217130,0
+DLNG.US,D,20250103,000000,5.47,5.55,5.25,5.48,299919,0
+DLNG.US,D,20250106,000000,5.56,5.65,5.46,5.54,193576,0
+DLNG.US,D,20250107,000000,5.5,5.56,5.3,5.49,81895,0
+DLNG.US,D,20250108,000000,5.52,5.55,5.39,5.46,71790,0
+DLNG.US,D,20250110,000000,5.49,5.51,5.35,5.38,85131,0
+DLNG.US,D,20250113,000000,5.445,5.5,5.21,5.37,134893,0
+DLNG.US,D,20250114,000000,5.29,5.3052,5.18,5.3,128283,0
+DLNG.US,D,20250115,000000,5.413,5.413,5.16,5.2,118794,0
+DLNG.US,D,20250116,000000,5,5.17,4.81,5,188086,0
+DLNG.US,D,20250117,000000,5,5.1,4.9,5.1,147932,0
+DLNG.US,D,20250121,000000,5.11,5.2299,4.9407,5.12,120274,0
+DLNG.US,D,20250122,000000,5.11,5.3,5.11,5.3,209510,0
+DLNG.US,D,20250123,000000,5.26,5.3,5.2,5.26,70672,0
+DLNG.US,D,20250124,000000,5.35,5.35,4.97,5,108860,0
+DLNG.US,D,20250127,000000,4.98,4.98,4.81,4.94,96354,0
+DLNG.US,D,20250128,000000,4.99,5.0982,4.81,4.87,85343,0
+DLNG.US,D,20250129,000000,4.75,4.95,4.75,4.88,96486,0
+DLNG.US,D,20250130,000000,5,5.015,4.8001,4.95,72839,0
+DLNG.US,D,20250131,000000,4.965,5.03,4.76,4.87,87437,0
+DLNG.US,D,20250203,000000,4.5422,5,4.4934,4.72,119283,0
+DLNG.US,D,20250204,000000,4.73,4.95,4.61,4.83,179564,0
+DLNG.US,D,20250205,000000,4.95,4.95,4.78,4.83,68338,0
+DLNG.US,D,20250206,000000,4.8935,4.9471,4.703,4.8,64707,0
+DLNG.US,D,20250207,000000,4.795,4.8265,4.44,4.47,158890,0
+DLNG.US,D,20250210,000000,4.55,4.6144,4.355,4.36,119937,0
+DLNG.US,D,20250211,000000,4.31,4.325,4.11,4.24,144131,0
+DLNG.US,D,20250212,000000,4.25,4.4,4.2,4.35,62629,0
+DLNG.US,D,20250213,000000,4.3601,4.3971,4.32,4.36,56399,0
+DLNG.US,D,20250214,000000,4.4,4.4,4.21,4.28,61472,0
+DLNG.US,D,20250218,000000,4.22,4.34,4.22,4.31,55480,0
+DLNG.US,D,20250219,000000,4.3,4.3075,4.1832,4.22,37188,0
+DLNG.US,D,20250220,000000,4.24,4.3,4.11,4.22,58518,0
+DLNG.US,D,20250221,000000,4.23,4.2394,4.1,4.14,34928,0
+DLNG.US,D,20250224,000000,4.08,4.1,3.85,3.87,141040,0
+DLNG.US,D,20250225,000000,3.87,3.95,3.76,3.85,57881,0
+DLNG.US,D,20250226,000000,3.85,3.9,3.8101,3.87,31932,0
+DLNG.US,D,20250227,000000,3.9763,4.08,3.85,4,101865,0
+DLNG.US,D,20250228,000000,4.14,4.15,3.91,4,90799,0
+DLNG.US,D,20250303,000000,3.98,4.02,3.83,3.86,54200,0
+DLNG.US,D,20250304,000000,3.8392,3.8392,3.71,3.76,52221,0
+DLNG.US,D,20250305,000000,3.83,3.93,3.8,3.88,48529,0
+DLNG.US,D,20250306,000000,3.9101,4.12,3.9026,3.95,81091,0
+DLNG.US,D,20250307,000000,4.05,4.0869,3.91,3.95,72771,0
+DLNG.US,D,20250310,000000,4,4,3.72,3.86,117848,0
+DLNG.US,D,20250311,000000,3.84,3.95,3.78,3.85,41002,0
+DLNG.US,D,20250312,000000,3.8726,3.96,3.8,3.85,43166,0
+DLNG.US,D,20250313,000000,3.84,3.89,3.795,3.81,24615,0
+DLNG.US,D,20250314,000000,3.85,3.9514,3.82,3.84,30370,0
+DLNG.US,D,20250317,000000,3.89,3.9661,3.8,3.95,68670,0
+DLNG.US,D,20250318,000000,3.9446,4,3.86,3.9,21184,0
+DLNG.US,D,20250319,000000,3.83,3.94,3.83,3.93,23277,0
+DLNG.US,D,20250320,000000,3.97,4.03,3.97,4.02,23850,0
+DLNG.US,D,20250321,000000,3.97,4.02,3.91,3.913,21982,0
+DLNG.US,D,20250324,000000,3.95,4.0488,3.88,3.95,52554,0
+DLNG.US,D,20250325,000000,3.96,3.975,3.89,3.89,19848,0
+DLNG.US,D,20250326,000000,3.9001,3.981,3.9,3.95,47087,0
+DLNG.US,D,20250327,000000,3.965,3.99,3.86,3.86,29754,0
+DLNG.US,D,20250328,000000,3.8587,3.9458,3.77,3.845,33095,0
+DLNG.US,D,20250331,000000,3.85,3.85,3.74,3.77,37032,0
+DLNG.US,D,20250401,000000,3.8,3.84,3.7668,3.837,22580,0
+DLNG.US,D,20250402,000000,3.83,3.8752,3.74,3.8,64092,0
+DLNG.US,D,20250403,000000,3.79,3.8791,3.7,3.7,96286,0
+DLNG.US,D,20250404,000000,3.68,3.69,3.45,3.58,111852,0
+DLNG.US,D,20250407,000000,3.505,3.76,3.34,3.46,107369,0
+DLNG.US,D,20250408,000000,3.56,3.58,3.33,3.4,47004,0
+DLNG.US,D,20250409,000000,3.34,3.6204,3.31,3.56,83615,0
+DLNG.US,D,20250410,000000,3.55,3.57,3.4035,3.45,49688,0
+DLNG.US,D,20250411,000000,3.5,3.5699,3.42,3.47,64700,0
+DLNG.US,D,20250414,000000,3.5139,3.6889,3.44,3.45,26565,0
+DLNG.US,D,20250415,000000,3.48,3.56,3.36,3.37,70071,0
+DLNG.US,D,20250416,000000,3.39,3.5828,3.35,3.48,74477,0
+DLNG.US,D,20250417,000000,3.48,3.52,3.4,3.46,57979,0
+DLNG.US,D,20250421,000000,3.47,3.51,3.18,3.31,96155,0
+DLNG.US,D,20250422,000000,3.37,3.4,3.29,3.37,46823,0
+DLNG.US,D,20250423,000000,3.42,3.4749,3.33,3.41,55992,0
+DLNG.US,D,20250424,000000,3.32,3.4805,3.23,3.46,30971,0
+DLNG.US,D,20250425,000000,3.5,3.52,3.3403,3.44,18590,0
+DLNG.US,D,20250428,000000,3.494,3.53,3.43,3.455,37581,0
+DLNG.US,D,20250429,000000,3.4716,3.54,3.46,3.52,28074,0
+DLNG.US,D,20250430,000000,3.52,3.55,3.42,3.45,22058,0
+DLNG.US,D,20250501,000000,3.43,3.55,3.43,3.53,48500,0
+DLNG.US,D,20250502,000000,3.56,3.68,3.35,3.35,67646,0
+DLNG.US,D,20250505,000000,3.31,3.57,3.31,3.55,29101,0
+DLNG.US,D,20250506,000000,3.55,3.599,3.37,3.47,43891,0
+DLNG.US,D,20250507,000000,3.555,3.62,3.51,3.59,29095,0
+DLNG.US,D,20250508,000000,3.62,3.66,3.5,3.58,48945,0
+DLNG.US,D,20250509,000000,3.6,3.74,3.57,3.65,53631,0
+DLNG.US,D,20250512,000000,3.7,3.81,3.652,3.72,112788,0
+DLNG.US,D,20250513,000000,3.72,3.86,3.71,3.857,10688,0
+DLNG.US,D,20250514,000000,3.81,3.87,3.75,3.8,20626,0
+DLNG.US,D,20250515,000000,3.79,3.8349,3.61,3.68,42523,0
+DLNG.US,D,20250516,000000,3.6911,3.755,3.65,3.67,21941,0
+DLNG.US,D,20250519,000000,3.66,3.71,3.55,3.58,54406,0
+DLNG.US,D,20250520,000000,3.67,3.745,3.63,3.74,43635,0
+DLNG.US,D,20250521,000000,3.7992,3.7992,3.59,3.605,23757,0
+DLNG.US,D,20250522,000000,3.62,3.65,3.45,3.5,61700,0
+DLNG.US,D,20250523,000000,3.53,3.79,3.51,3.65,67948,0
+DLNG.US,D,20250527,000000,3.8,3.98,3.67,3.84,104418,0
+DLNG.US,D,20250528,000000,3.85,3.87,3.754,3.79,46222,0
+DLNG.US,D,20250529,000000,3.7901,3.85,3.71,3.75,55055,0
+DLNG.US,D,20250530,000000,3.75,3.79,3.63,3.68,56849,0
+DLNG.US,D,20250602,000000,3.7509,3.7509,3.62,3.64,16286,0
+DLNG.US,D,20250603,000000,3.73,3.77,3.66,3.74,26384,0
+DLNG.US,D,20250604,000000,3.75,3.75,3.66,3.67,17953,0
+DLNG.US,D,20250605,000000,3.7422,3.78,3.66,3.68,24119,0
+DLNG.US,D,20250606,000000,3.69,3.72,3.68,3.69,10473,0
+DLNG.US,D,20250609,000000,3.69,3.69,3.624,3.68,32997,0
+DLNG.US,D,20250610,000000,3.64,3.7224,3.64,3.66,17697,0
+DLNG.US,D,20250611,000000,3.685,3.713,3.64,3.65,24500,0
+DLNG.US,D,20250612,000000,3.6387,3.7,3.63,3.68,21470,0
+DLNG.US,D,20250613,000000,3.675,3.7,3.61,3.63,37452,0
+DLNG.US,D,20250616,000000,3.65,3.68,3.61,3.674,18237,0
+DLNG.US,D,20250617,000000,3.67,3.7132,3.5,3.67,44029,0
+DLNG.US,D,20250618,000000,3.67,3.7,3.62,3.63,33153,0
+DLNG.US,D,20250620,000000,3.62,3.7,3.51,3.59,91000,0
+DLNG.US,D,20250623,000000,3.635,3.685,3.57,3.6,32781,0
+DLNG.US,D,20250624,000000,3.59,3.6,3.52,3.55,30145,0
+DLNG.US,D,20250625,000000,3.55,3.57,3.52,3.57,37214,0
+DLNG.US,D,20250626,000000,3.61,3.69,3.58,3.65,32541,0
+DLNG.US,D,20250627,000000,3.6,3.65,3.58,3.62,19017,0
+DLNG.US,D,20250630,000000,3.58,3.64,3.52,3.52,39862,0
+DLNG.US,D,20250701,000000,3.58,3.6,3.52,3.6,17105,0
+DLNG.US,D,20250702,000000,3.566,3.66,3.566,3.61,20965,0
+DLNG.US,D,20250703,000000,3.65,3.67,3.59,3.59,17187,0
+DLNG.US,D,20250707,000000,3.61,3.72,3.58,3.72,45606,0
+DLNG.US,D,20250708,000000,3.72,3.75,3.61,3.614,79524,0
+DLNG.US,D,20250709,000000,3.64,3.6816,3.62,3.67,9824,0
+DLNG.US,D,20250710,000000,3.6487,3.7219,3.63,3.68,7937,0
+DLNG.US,D,20250711,000000,3.71,3.71,3.6,3.6,46696,0
+DLNG.US,D,20250714,000000,3.55,3.7,3.55,3.67,23564,0
+DLNG.US,D,20250715,000000,3.67,3.6767,3.61,3.65,21709,0
+DLNG.US,D,20250716,000000,3.6445,3.69,3.62,3.64,33572,0
+DLNG.US,D,20250717,000000,3.6425,3.664,3.52,3.573,37222,0
+DLNG.US,D,20250718,000000,3.53,3.59,3.52,3.59,31605,0
+DLNG.US,D,20250721,000000,3.5427,3.59,3.45,3.54,59369,0
+DLNG.US,D,20250722,000000,3.57,3.5922,3.45,3.45,30986,0
+DLNG.US,D,20250723,000000,3.52,3.59,3.5,3.56,17330,0
+DLNG.US,D,20250724,000000,3.5476,3.58,3.5,3.58,35234,0
+DLNG.US,D,20250725,000000,3.54,3.6,3.52,3.54,34894,0
+DLNG.US,D,20250728,000000,3.63,3.66,3.54,3.6,53657,0
+DLNG.US,D,20250729,000000,3.6,3.645,3.56,3.59,30578,0
+DLNG.US,D,20250730,000000,3.5578,3.63,3.47,3.54,59541,0
+DLNG.US,D,20250731,000000,3.58,3.5801,3.46,3.49,45611,0
+DLNG.US,D,20250801,000000,3.49,3.5236,3.47,3.51,18718,0
+DLNG.US,D,20250804,000000,3.515,3.56,3.48,3.54,40581,0
+DLNG.US,D,20250805,000000,3.61,3.7,3.56,3.68,28042,0
+DLNG.US,D,20250806,000000,3.68,3.8,3.5588,3.68,74836,0
+DLNG.US,D,20250807,000000,3.69,3.6999,3.62,3.625,8552,0
+DLNG.US,D,20250808,000000,3.65,3.7,3.564,3.6,21772,0
+DLNG.US,D,20250811,000000,3.6057,3.6459,3.5699,3.615,25369,0
+DLNG.US,D,20250812,000000,3.6223,3.63,3.59,3.605,16124,0
+DLNG.US,D,20250813,000000,3.62,3.625,3.575,3.6,9832,0
+DLNG.US,D,20250814,000000,3.62,3.65,3.6,3.65,25610,0
+DLNG.US,D,20250815,000000,3.64,3.65,3.51,3.54,83141,0
+DLNG.US,D,20250818,000000,3.6209,3.6209,3.4805,3.52,24306,0
+DLNG.US,D,20250819,000000,3.5236,3.5699,3.49,3.55,34698,0
+DLNG.US,D,20250820,000000,3.5506,3.62,3.5501,3.6,9885,0
+DLNG.US,D,20250821,000000,3.6,3.6643,3.57,3.64,46981,0
+DLNG.US,D,20250822,000000,3.6401,3.68,3.6,3.66,48151,0
+DLNG.US,D,20250825,000000,3.6475,3.6537,3.56,3.59,26240,0
+DLNG.US,D,20250826,000000,3.605,3.62,3.58,3.59,21631,0
+DLNG.US,D,20250827,000000,3.56,3.6,3.55,3.57,24728,0
+DLNG.US,D,20250828,000000,3.56,3.6,3.55,3.58,68645,0
+DLNG.US,D,20250829,000000,3.6,3.6199,3.5735,3.61,37406,0
+DLNG.US,D,20250902,000000,3.62,3.723,3.6,3.72,57685,0
+DLNG.US,D,20250903,000000,3.714,3.74,3.61,3.67,28306,0
+DLNG.US,D,20250904,000000,3.6675,3.73,3.65,3.72,44519,0
+DLNG.US,D,20250905,000000,3.75,3.8,3.65,3.77,37826,0
+DLNG.US,D,20250908,000000,3.88,3.89,3.76,3.86,96269,0
+DLNG.US,D,20250909,000000,3.76,3.8775,3.73,3.78,37112,0
+DLNG.US,D,20250910,000000,3.8345,3.85,3.8,3.8,22432,0
+DLNG.US,D,20250911,000000,3.81,3.86,3.79,3.82,17207,0
+DLNG.US,D,20250912,000000,3.86,3.86,3.8299,3.86,10963,0
+DLNG.US,D,20250915,000000,3.8792,3.89,3.8,3.8,45920,0
+DLNG.US,D,20250916,000000,3.845,3.9,3.77,3.78,54369,0
+DLNG.US,D,20250917,000000,3.81,3.81,3.73,3.765,68136,0
+DLNG.US,D,20250918,000000,3.81,3.85,3.79,3.83,18962,0
+DLNG.US,D,20250919,000000,3.8109,3.83,3.73,3.74,63270,0
+DLNG.US,D,20250922,000000,3.76,3.82,3.71,3.76,55486,0
+DLNG.US,D,20250923,000000,3.78,3.8115,3.71,3.71,41002,0
+DLNG.US,D,20250924,000000,3.71,3.75,3.6,3.643,112761,0
+DLNG.US,D,20250925,000000,3.6958,3.7872,3.6,3.63,64542,0
+DLNG.US,D,20250926,000000,3.724,3.724,3.6,3.61,61144,0
+DLNG.US,D,20250929,000000,3.6662,3.6662,3.51,3.56,41765,0
+DLNG.US,D,20250930,000000,3.619,3.619,3.5,3.51,21763,0
+DLNG.US,D,20251001,000000,3.55,3.64,3.49,3.52,23264,0
+DLNG.US,D,20251002,000000,3.53,3.5628,3.48,3.55,26132,0
+DLNG.US,D,20251003,000000,3.6,3.6,3.51,3.53,24648,0
+DLNG.US,D,20251006,000000,3.55,3.55,3.495,3.51,35027,0
+DLNG.US,D,20251007,000000,3.531,3.5338,3.45,3.46,47776,0
+DLNG.US,D,20251008,000000,3.48,3.53,3.46,3.52,25654,0
+DLNG.US,D,20251009,000000,3.505,3.55,3.5001,3.53,47927,0
+DLNG.US,D,20251010,000000,3.53,3.54,3.4,3.49,58711,0
+DLNG.US,D,20251013,000000,3.52,3.57,3.4803,3.5101,52014,0
+DLNG.US,D,20251014,000000,3.53,3.6,3.48,3.48,86271,0
+DLNG.US,D,20251015,000000,3.4987,3.59,3.47,3.555,40961,0
+DLNG.US,D,20251016,000000,3.59,3.63,3.53,3.55,47009,0
+DLNG.US,D,20251017,000000,3.54,3.555,3.52,3.54,22990,0
+DLNG.US,D,20251020,000000,3.57,3.58,3.52,3.53,28343,0
+DLNG.US,D,20251021,000000,3.5,3.55,3.48,3.48,45386,0
+DLNG.US,D,20251022,000000,3.53,3.57,3.4725,3.54,31027,0
+DLNG.US,D,20251023,000000,3.575,3.69,3.55,3.6,51564,0
+DLNG.US,D,20251024,000000,3.6,3.64,3.45,3.54,107200,0
+DLNG.US,D,20251027,000000,3.54,3.66,3.5,3.59,45861,0
+DLNG.US,D,20251028,000000,3.58,3.7,3.58,3.64,74069,0
+DLNG.US,D,20251029,000000,3.65,3.66,3.55,3.55,59705,0
+DLNG.US,D,20251030,000000,3.61,3.68,3.54,3.54,63798,0
+DLNG.US,D,20251031,000000,3.5308,3.64,3.51,3.61,29987,0
+DLNG.US,D,20251103,000000,3.55,3.65,3.52,3.63,61881,0
+DLNG.US,D,20251104,000000,3.59,3.63,3.51,3.52,35434,0
+DLNG.US,D,20251105,000000,3.55,3.59,3.535,3.58,36063,0
+DLNG.US,D,20251106,000000,3.56,3.62,3.53,3.57,69791,0
+DLNG.US,D,20251107,000000,3.59,3.59,3.54,3.57,21171,0
+DLNG.US,D,20251110,000000,3.565,3.596,3.5,3.51,28195,0
+DLNG.US,D,20251111,000000,3.5397,3.5446,3.51,3.53,17246,0
+DLNG.US,D,20251112,000000,3.545,3.55,3.52,3.53,24728,0
+DLNG.US,D,20251113,000000,3.52,3.56,3.5,3.51,23559,0
+DLNG.US,D,20251114,000000,3.53,3.56,3.51,3.56,20506,0
+DLNG.US,D,20251117,000000,3.56,3.66,3.56,3.6,60263,0
+DLNG.US,D,20251118,000000,3.575,3.61,3.56,3.58,32173,0
+DLNG.US,D,20251119,000000,3.58,3.58,3.51,3.53,27770,0
+DLNG.US,D,20251120,000000,3.565,3.83,3.565,3.76,113735,0
+DLNG.US,D,20251121,000000,3.75,3.8221,3.711,3.77,50249,0
+DLNG.US,D,20251124,000000,3.8,3.844,3.7,3.79,63670,0
+DLNG.US,D,20251125,000000,3.775,3.833,3.73,3.76,37428,0
+DLNG.US,D,20251126,000000,3.73,3.81,3.72,3.72,48631,0
+DLNG.US,D,20251128,000000,3.715,3.76,3.49,3.6,88346,0
+DLNG.US,D,20251201,000000,3.65,3.68,3.6,3.67,30129,0
+DLNG.US,D,20251202,000000,3.69,3.71,3.65,3.7,24528,0
+DLNG.US,D,20251203,000000,3.72,3.74,3.67,3.73,65595,0
+DLNG.US,D,20251204,000000,3.7481,3.7481,3.67,3.71,45665,0
+DLNG.US,D,20251205,000000,3.72,3.8,3.7,3.75,20545,0
+DLNG.US,D,20251208,000000,3.79,3.8,3.727,3.75,21946,0
+DLNG.US,D,20251209,000000,3.7752,3.78,3.71,3.74,56965,0
+DLNG.US,D,20251210,000000,3.76,3.84,3.75,3.83,44252,0
+DLNG.US,D,20251211,000000,3.85,3.85,3.82,3.84,29744,0
+DLNG.US,D,20251212,000000,3.7781,3.83,3.7781,3.79,28718,0
+DLNG.US,D,20251215,000000,3.8,3.83,3.76,3.79,25002,0
+DLNG.US,D,20251216,000000,3.77,3.85,3.77,3.85,47875,0
+DLNG.US,D,20251217,000000,3.86,3.94,3.86,3.94,34110,0
+DLNG.US,D,20251218,000000,3.96,4.02,3.92,3.99,141131,0
+DLNG.US,D,20251219,000000,3.98,4.0048,3.89,3.92,48169,0
+DLNG.US,D,20251222,000000,3.94,4,3.85,3.86,39832,0
+DLNG.US,D,20251223,000000,3.83,3.9,3.81,3.88,54824,0
+DLNG.US,D,20251224,000000,3.84,3.9,3.83,3.86,4185,0
+DLNG.US,D,20251226,000000,3.82,3.8499,3.79,3.83,16286,0
+DLNG.US,D,20251229,000000,3.8699,3.8699,3.8,3.81,17921,0
+DLNG.US,D,20251230,000000,3.7999,3.81,3.758,3.8,81695,0
+DLNG.US,D,20251231,000000,3.78,3.82,3.73,3.77,25825,0
+DLNG.US,D,20260102,000000,3.7311,3.84,3.7,3.72,25749,0
+DLNG.US,D,20260105,000000,3.72,3.77,3.7,3.72,38920,0
+DLNG.US,D,20260106,000000,3.76,3.79,3.7,3.71,19998,0
+DLNG.US,D,20260107,000000,3.7,3.723,3.66,3.66,22079,0
+DLNG.US,D,20260108,000000,3.66,3.79,3.66,3.69,40746,0
+DLNG.US,D,20260109,000000,3.71,3.76,3.67,3.73,28299,0
+DLNG.US,D,20260112,000000,3.84,3.9,3.73,3.76,51280,0
+DLNG.US,D,20260113,000000,3.7602,3.82,3.7015,3.74,44393,0
+DLNG.US,D,20260114,000000,3.73,4.18,3.73,3.91,200931,0
+DLNG.US,D,20260115,000000,3.93,3.9899,3.78,3.82,49997,0
+DLNG.US,D,20260116,000000,3.8925,3.98,3.86,3.89,142354,0
+DLNG.US,D,20260120,000000,3.83,3.99,3.83,3.89,377117,0
+DLNG.US,D,20260121,000000,3.99,4.05,3.89,4.03,81861,0
+DLNG.US,D,20260122,000000,4,4.265,3.91,4.08,327857,0
+DLNG.US,D,20260123,000000,4.11,4.25,3.98,4.03,107495,0
+DLNG.US,D,20260126,000000,4.11,4.13,3.9,3.91,78576,0
+DLNG.US,D,20260127,000000,3.94,4.11,3.91,4.01,80250,0
+DLNG.US,D,20260128,000000,4.06,4.11,3.85,3.88,167149,0
+DLNG.US,D,20260129,000000,3.98,4,3.84,3.84,114965,0
+DLNG.US,D,20260130,000000,3.877,3.91,3.78,3.78,112013,0
+DLNG.US,D,20260202,000000,3.86,3.865,3.76,3.81,53524,0
+DLNG.US,D,20260203,000000,3.86,3.9,3.85,3.89,24798,0
+DLNG.US,D,20260204,000000,3.8934,3.94,3.82,3.84,74592,0
+DLNG.US,D,20260205,000000,3.79,3.94,3.76,3.76,95106,0
+DLNG.US,D,20260206,000000,3.83,3.93,3.76,3.76,67933,0
+DLNG.US,D,20260209,000000,3.8,3.855,3.72,3.75,134717,0
+DLNG.US,D,20260210,000000,3.82,3.835,3.7,3.78,155977,0
+DLNG.US,D,20260211,000000,3.81,3.83,3.771,3.8,34663,0
+DLNG.US,D,20260212,000000,3.82,3.92,3.75,3.84,196111,0
+DLNG.US,D,20260213,000000,3.93,3.9865,3.85,3.88,100970,0
+DLNG.US,D,20260217,000000,3.905,4,3.81,3.91,112403,0
+DLNG.US,D,20260218,000000,3.9548,4.01,3.8101,3.97,42536,0
diff --git a/daily/us/nyse stocks/1/dtg.us.txt b/daily/us/nyse stocks/1/dtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..572ec6644c54c0bc8ce05063db540661692b1eb2
--- /dev/null
+++ b/daily/us/nyse stocks/1/dtg.us.txt	
@@ -0,0 +1,1059 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTG.US,D,20211130,000000,24.79,25.5499,24.62,25.29,1391920,0
+DTG.US,D,20211201,000000,25.24,25.4,25.1,25.1,342246,0
+DTG.US,D,20211202,000000,25.11,25.33,25.05,25.2,96638,0
+DTG.US,D,20211203,000000,25.33,25.33,25.14,25.22,42793,0
+DTG.US,D,20211206,000000,25.2001,25.33,25.1,25.25,126177,0
+DTG.US,D,20211207,000000,25.25,25.32,25.2,25.3,137242,0
+DTG.US,D,20211208,000000,25.3,25.3,25.23,25.24,106396,0
+DTG.US,D,20211209,000000,25.2894,25.31,25.23,25.27,82009,0
+DTG.US,D,20211210,000000,25.3644,25.3644,25.24,25.25,51912,0
+DTG.US,D,20211213,000000,25.25,25.32,25.21,25.22,90371,0
+DTG.US,D,20211214,000000,25.25,25.6,25.23,25.59,228292,0
+DTG.US,D,20211215,000000,25.56,25.75,25.33,25.65,91270,0
+DTG.US,D,20211216,000000,25.65,25.65,25.5472,25.55,90990,0
+DTG.US,D,20211217,000000,25.55,25.74,25.48,25.69,126946,0
+DTG.US,D,20211220,000000,25.69,25.83,25.63,25.8,66915,0
+DTG.US,D,20211221,000000,25.88,26.04,25.67,25.99,46848,0
+DTG.US,D,20211222,000000,25.99,26.17,25.9,26.05,36584,0
+DTG.US,D,20211223,000000,26.15,26.23,25.8,26.02,46318,0
+DTG.US,D,20211227,000000,26.05,26.33,26.03,26.06,68923,0
+DTG.US,D,20211228,000000,26.09,26.33,26.03,26.19,35144,0
+DTG.US,D,20211229,000000,26.23,26.25,26.15,26.2,56811,0
+DTG.US,D,20211230,000000,26.27,26.455,26.22,26.3,144082,0
+DTG.US,D,20211231,000000,26.38,26.57,26.22,26.3,438324,0
+DTG.US,D,20220103,000000,26.3,26.3,25.92,26.05,38449,0
+DTG.US,D,20220104,000000,26.07,26.07,25.65,25.8,49711,0
+DTG.US,D,20220105,000000,25.8,25.95,25.6,25.63,181613,0
+DTG.US,D,20220106,000000,25.68,25.8999,25.51,25.89,64000,0
+DTG.US,D,20220107,000000,25.79,25.9799,25.66,25.68,47362,0
+DTG.US,D,20220110,000000,25.64,25.8,25.42,25.6015,23142,0
+DTG.US,D,20220111,000000,25.73,25.83,25.65,25.83,14481,0
+DTG.US,D,20220112,000000,25.83,25.94,25.8,25.85,11793,0
+DTG.US,D,20220113,000000,25.82,25.959,25.82,25.92,18380,0
+DTG.US,D,20220114,000000,25.87,25.9548,25.693,25.76,18328,0
+DTG.US,D,20220118,000000,25.67,25.72,25.52,25.52,17800,0
+DTG.US,D,20220119,000000,25.62,25.71,25.5109,25.55,23400,0
+DTG.US,D,20220120,000000,25.62,25.71,25.54,25.57,24975,0
+DTG.US,D,20220121,000000,25.52,25.68,25.41,25.52,31971,0
+DTG.US,D,20220124,000000,25.41,25.51,25.24,25.51,25259,0
+DTG.US,D,20220125,000000,25.48,25.63,25.4029,25.63,24598,0
+DTG.US,D,20220126,000000,25.68,25.73,25.28,25.38,24362,0
+DTG.US,D,20220127,000000,25.48,25.48,24.73,24.73,104570,0
+DTG.US,D,20220128,000000,24.73,24.895,24.1001,24.72,34300,0
+DTG.US,D,20220131,000000,24.92,25.16,24.8196,25.16,27494,0
+DTG.US,D,20220201,000000,25.1,25.17,24.9,25.1,18952,0
+DTG.US,D,20220202,000000,25.08,25.24,24.86,24.9,43628,0
+DTG.US,D,20220203,000000,24.74,24.83,24.4,24.65,38291,0
+DTG.US,D,20220204,000000,24.55,24.6536,24.23,24.29,36038,0
+DTG.US,D,20220207,000000,24.33,24.35,24.09,24.2,25376,0
+DTG.US,D,20220208,000000,24.09,24.32,23.85,23.92,37131,0
+DTG.US,D,20220209,000000,24.09,24.1,23.8,24.03,44183,0
+DTG.US,D,20220210,000000,23.75,23.85,23.57,23.69,46814,0
+DTG.US,D,20220211,000000,23.4,23.4908,22.9796,23.35,32962,0
+DTG.US,D,20220214,000000,23.3,23.3,22.73,22.74,53987,0
+DTG.US,D,20220215,000000,22.8984,23.0383,22.72,22.76,57704,0
+DTG.US,D,20220216,000000,22.69,23.1959,22.6,22.93,10514,0
+DTG.US,D,20220217,000000,23.15,23.338,22.91,22.96,22888,0
+DTG.US,D,20220218,000000,23.05,23.05,22.93,22.93,15444,0
+DTG.US,D,20220222,000000,23.03,23.03,22.73,22.91,30386,0
+DTG.US,D,20220223,000000,23.14,23.14,22.833,22.87,15002,0
+DTG.US,D,20220224,000000,22.5,23.19,22.5,22.85,24857,0
+DTG.US,D,20220225,000000,22.93,23.24,22.93,23.11,6414,0
+DTG.US,D,20220228,000000,23.11,23.4,22.95,23.01,49320,0
+DTG.US,D,20220301,000000,23.15,23.5,23.15,23.39,24694,0
+DTG.US,D,20220302,000000,23.45,23.45,23.2446,23.41,16688,0
+DTG.US,D,20220303,000000,23.37,23.53,23.37,23.43,19969,0
+DTG.US,D,20220304,000000,23.4,23.448,23.2,23.23,19394,0
+DTG.US,D,20220307,000000,23.23,23.32,22.74,22.9,15068,0
+DTG.US,D,20220308,000000,22.97,23.14,22.65,22.97,12462,0
+DTG.US,D,20220309,000000,23.03,23.1827,22.97,23.09,6163,0
+DTG.US,D,20220310,000000,23,23,22.85,22.87,18838,0
+DTG.US,D,20220311,000000,22.92,23.08,22.75,22.75,48567,0
+DTG.US,D,20220314,000000,22.74,22.74,22.34,22.48,21831,0
+DTG.US,D,20220315,000000,22.51,22.66,22.43,22.5,32191,0
+DTG.US,D,20220316,000000,22.59,22.69,22.45,22.67,34293,0
+DTG.US,D,20220317,000000,22.71,23.16,22.71,23.06,20512,0
+DTG.US,D,20220318,000000,23.2252,23.48,23.1,23.21,17634,0
+DTG.US,D,20220321,000000,23.17,23.41,22.95,23.06,24714,0
+DTG.US,D,20220322,000000,22.93,23.11,22.93,22.94,27880,0
+DTG.US,D,20220323,000000,23.01,23.01,22.71,22.76,44362,0
+DTG.US,D,20220324,000000,22.95,22.95,22.5901,22.65,37528,0
+DTG.US,D,20220325,000000,22.81,22.8498,22.11,22.34,25215,0
+DTG.US,D,20220328,000000,22.33,22.7041,22.1699,22.35,12151,0
+DTG.US,D,20220329,000000,22.67,22.8,22.4136,22.52,23055,0
+DTG.US,D,20220330,000000,22.565,22.92,22.53,22.61,29394,0
+DTG.US,D,20220331,000000,22.92,23.34,22.6801,23.27,196876,0
+DTG.US,D,20220401,000000,23.15,23.18,23,23.14,27792,0
+DTG.US,D,20220404,000000,23.0819,23.15,22.9509,23.07,18836,0
+DTG.US,D,20220405,000000,23.06,23.068,22.59,22.59,24973,0
+DTG.US,D,20220406,000000,22.44,22.51,22.35,22.44,24809,0
+DTG.US,D,20220407,000000,22.55,22.55,22.32,22.35,13554,0
+DTG.US,D,20220408,000000,22.25,22.295,22.1,22.12,19741,0
+DTG.US,D,20220411,000000,22.01,22.05,21.72,21.72,30353,0
+DTG.US,D,20220412,000000,21.86,21.86,21.45,21.61,11940,0
+DTG.US,D,20220413,000000,21.76,21.88,21.37,21.37,7161,0
+DTG.US,D,20220414,000000,21.36,21.44,20.93,20.93,21623,0
+DTG.US,D,20220418,000000,20.93,21.2299,20.64,20.66,29284,0
+DTG.US,D,20220419,000000,20.74,20.74,20.2973,20.52,39415,0
+DTG.US,D,20220420,000000,20.52,20.8327,20.52,20.58,15757,0
+DTG.US,D,20220421,000000,20.6,20.8159,20.33,20.33,29878,0
+DTG.US,D,20220422,000000,20.27,20.35,20.07,20.09,11587,0
+DTG.US,D,20220425,000000,20.3075,20.3075,20.06,20.2,8557,0
+DTG.US,D,20220426,000000,20.2609,20.4,20.02,20.02,9241,0
+DTG.US,D,20220427,000000,20.31,20.31,19.46,19.73,25817,0
+DTG.US,D,20220428,000000,19.78,19.9329,19.44,19.6,22328,0
+DTG.US,D,20220429,000000,20.0638,20.0638,19.48,19.83,48453,0
+DTG.US,D,20220502,000000,19.7,19.7,19.15,19.16,16432,0
+DTG.US,D,20220503,000000,19.38,19.415,19.13,19.15,11008,0
+DTG.US,D,20220504,000000,19.21,20.39,19.2014,19.96,23538,0
+DTG.US,D,20220505,000000,19.41,19.5,19.16,19.27,19893,0
+DTG.US,D,20220506,000000,19.25,19.38,19,19.0466,24082,0
+DTG.US,D,20220509,000000,18.93,19.05,18.79,18.9,25046,0
+DTG.US,D,20220510,000000,19.05,19.28,18.84,19.28,25899,0
+DTG.US,D,20220511,000000,19.06,19.39,19.0113,19.35,19492,0
+DTG.US,D,20220512,000000,19.35,19.465,19.01,19.43,16420,0
+DTG.US,D,20220513,000000,19.31,19.54,19.31,19.34,20627,0
+DTG.US,D,20220516,000000,19.25,19.55,18.9214,19.55,34697,0
+DTG.US,D,20220517,000000,19.59,19.61,19.14,19.14,29218,0
+DTG.US,D,20220518,000000,19.12,19.12,18.82,18.87,20151,0
+DTG.US,D,20220519,000000,18.95,19.2899,18.88,18.92,17656,0
+DTG.US,D,20220520,000000,19.13,19.2296,18.7,18.75,19821,0
+DTG.US,D,20220523,000000,18.8482,18.8799,18.72,18.72,15670,0
+DTG.US,D,20220524,000000,18.88,19.29,18.73,19.29,22448,0
+DTG.US,D,20220525,000000,19.28,19.5324,19.05,19.37,48767,0
+DTG.US,D,20220526,000000,19.54,19.95,19.5,19.65,33824,0
+DTG.US,D,20220527,000000,19.97,20.0999,19.85,19.88,88918,0
+DTG.US,D,20220531,000000,19.86,20.0367,19.44,19.86,82820,0
+DTG.US,D,20220601,000000,19.95,20.01,19.54,19.85,24215,0
+DTG.US,D,20220602,000000,19.89,20.03,19.54,19.54,32382,0
+DTG.US,D,20220603,000000,19.45,19.8223,19.45,19.73,12511,0
+DTG.US,D,20220606,000000,19.78,19.8,19.66,19.7,9294,0
+DTG.US,D,20220607,000000,19.54,19.93,19.54,19.88,42803,0
+DTG.US,D,20220608,000000,19.85,19.9057,19.77,19.85,12092,0
+DTG.US,D,20220609,000000,19.8,19.8718,19.56,19.66,20123,0
+DTG.US,D,20220610,000000,19.47,19.5565,19.02,19.08,30136,0
+DTG.US,D,20220613,000000,18.8077,18.84,18.26,18.48,44393,0
+DTG.US,D,20220614,000000,18.3292,18.5335,18.3,18.51,68098,0
+DTG.US,D,20220615,000000,18.51,19.224,18.5,18.85,70863,0
+DTG.US,D,20220616,000000,18.75,18.8499,18.5144,18.74,57026,0
+DTG.US,D,20220617,000000,18.75,18.9183,18.59,18.63,27855,0
+DTG.US,D,20220621,000000,19.0268,19.09,18.68,18.68,23183,0
+DTG.US,D,20220622,000000,18.76,19.115,18.74,18.88,19523,0
+DTG.US,D,20220623,000000,18.79,19,18.79,18.86,22426,0
+DTG.US,D,20220624,000000,19,19.12,18.7708,18.83,44708,0
+DTG.US,D,20220627,000000,18.95,19.2,18.8621,19.02,51069,0
+DTG.US,D,20220628,000000,19.02,19.07,18.75,18.81,26961,0
+DTG.US,D,20220629,000000,18.95,19.176,18.8139,19.05,114512,0
+DTG.US,D,20220630,000000,18.99,19.12,18.72,18.98,51727,0
+DTG.US,D,20220701,000000,19.05,19.52,18.9656,19.02,14398,0
+DTG.US,D,20220705,000000,19.05,19.3283,18.92,19.05,15528,0
+DTG.US,D,20220706,000000,19.195,19.49,19.05,19.1,16944,0
+DTG.US,D,20220707,000000,19.17,19.19,18.9027,18.99,155569,0
+DTG.US,D,20220708,000000,19.14,19.14,18.9852,19.1,14545,0
+DTG.US,D,20220711,000000,19.04,19.18,19.04,19.15,7955,0
+DTG.US,D,20220712,000000,19.15,19.33,19.03,19.14,42203,0
+DTG.US,D,20220713,000000,19.02,19.31,19.02,19.26,6956,0
+DTG.US,D,20220714,000000,19,19.47,18.97,19.47,26679,0
+DTG.US,D,20220715,000000,19.51,19.8,19.25,19.8,15572,0
+DTG.US,D,20220718,000000,19.9,19.9,19.6,19.74,12927,0
+DTG.US,D,20220719,000000,19.88,19.88,19.5,19.55,58148,0
+DTG.US,D,20220720,000000,19.6,19.64,19.54,19.54,46964,0
+DTG.US,D,20220721,000000,19.6589,19.69,19.57,19.65,20172,0
+DTG.US,D,20220722,000000,19.7,19.89,19.6473,19.77,12097,0
+DTG.US,D,20220725,000000,19.6877,19.8899,19.6877,19.7,18101,0
+DTG.US,D,20220726,000000,19.6591,19.8899,19.6591,19.7,14561,0
+DTG.US,D,20220727,000000,19.76,19.83,19.7,19.79,19006,0
+DTG.US,D,20220728,000000,19.9,20.1,19.85,19.95,31568,0
+DTG.US,D,20220729,000000,20.05,20.33,19.86,20.28,65008,0
+DTG.US,D,20220801,000000,20.25,20.7199,20.15,20.17,46283,0
+DTG.US,D,20220802,000000,20.16,20.58,20.16,20.56,70064,0
+DTG.US,D,20220803,000000,20.96,21.04,20.5498,21.04,27848,0
+DTG.US,D,20220804,000000,21.05,21.15,20.48,20.89,54246,0
+DTG.US,D,20220805,000000,21,21,20.55,20.61,13769,0
+DTG.US,D,20220808,000000,20.64,20.78,20.56,20.66,37996,0
+DTG.US,D,20220809,000000,20.6985,20.6985,20.09,20.13,42512,0
+DTG.US,D,20220810,000000,20.34,20.9417,20.31,20.43,25728,0
+DTG.US,D,20220811,000000,20.47,20.6046,20.33,20.33,32270,0
+DTG.US,D,20220812,000000,20.48,20.69,20.47,20.66,26902,0
+DTG.US,D,20220815,000000,20.61,20.7799,20.55,20.72,25513,0
+DTG.US,D,20220816,000000,20.5,20.5699,20.2223,20.25,49809,0
+DTG.US,D,20220817,000000,20.28,20.28,19.85,19.93,16643,0
+DTG.US,D,20220818,000000,20.04,20.09,19.86,20,18230,0
+DTG.US,D,20220819,000000,19.85,19.94,19.48,19.6,25959,0
+DTG.US,D,20220822,000000,19.6,19.61,19.31,19.33,25625,0
+DTG.US,D,20220823,000000,19.4,19.63,18.46,18.88,87986,0
+DTG.US,D,20220824,000000,18.95,19.32,18.91,19.27,149853,0
+DTG.US,D,20220825,000000,19.36,19.67,19.31,19.43,19707,0
+DTG.US,D,20220826,000000,19.53,19.633,19.25,19.28,18488,0
+DTG.US,D,20220829,000000,19.35,19.35,19,19.1,26091,0
+DTG.US,D,20220830,000000,19.21,19.21,18.9,18.95,27386,0
+DTG.US,D,20220831,000000,18.93,19.07,18.56,18.56,44274,0
+DTG.US,D,20220901,000000,18.5,18.8014,18.4388,18.57,19171,0
+DTG.US,D,20220902,000000,18.69,18.8364,18.42,18.66,30208,0
+DTG.US,D,20220906,000000,18.66,18.73,18.36,18.36,9715,0
+DTG.US,D,20220907,000000,18.4,18.67,18.395,18.42,25363,0
+DTG.US,D,20220908,000000,18.48,18.5899,18.36,18.36,18117,0
+DTG.US,D,20220909,000000,18.41,18.7028,18.41,18.69,9349,0
+DTG.US,D,20220912,000000,18.8,18.95,18.69,18.78,19901,0
+DTG.US,D,20220913,000000,18.64,18.74,18.4286,18.73,25230,0
+DTG.US,D,20220914,000000,18.68,18.9,18.6761,18.88,26070,0
+DTG.US,D,20220915,000000,18.77,18.92,18.47,18.47,15547,0
+DTG.US,D,20220916,000000,18.59,18.59,18.3117,18.46,24476,0
+DTG.US,D,20220919,000000,18.53,18.53,18.335,18.37,10224,0
+DTG.US,D,20220920,000000,18.3,18.44,18.23,18.42,21529,0
+DTG.US,D,20220921,000000,18.249,18.7,18.249,18.64,22271,0
+DTG.US,D,20220922,000000,18.59,18.59,18.2201,18.34,33060,0
+DTG.US,D,20220923,000000,18.38,18.4,18.05,18.05,42250,0
+DTG.US,D,20220926,000000,18.15,18.24,17.9,18.03,56538,0
+DTG.US,D,20220927,000000,18.07,18.24,17.9511,18.23,22044,0
+DTG.US,D,20220928,000000,18.25,18.59,18.06,18.3,42417,0
+DTG.US,D,20220929,000000,18.28,18.28,17.8,17.93,39070,0
+DTG.US,D,20220930,000000,18.02,18.22,17.8121,18.21,114863,0
+DTG.US,D,20221003,000000,18.19,18.4582,18.0524,18.17,15503,0
+DTG.US,D,20221004,000000,18.28,18.425,18.07,18.07,21149,0
+DTG.US,D,20221005,000000,18.15,18.15,17.63,17.67,31788,0
+DTG.US,D,20221006,000000,17.8,17.9163,17.5,17.67,44634,0
+DTG.US,D,20221007,000000,17.63,17.63,17.36,17.48,36796,0
+DTG.US,D,20221010,000000,17.58,17.58,17.3,17.37,12220,0
+DTG.US,D,20221011,000000,17.42,17.42,16.9,17.02,88293,0
+DTG.US,D,20221012,000000,16.91,16.9237,16.69,16.72,46544,0
+DTG.US,D,20221013,000000,16.59,16.971,16.26,16.54,48454,0
+DTG.US,D,20221014,000000,16.71,16.7499,16.35,16.62,85720,0
+DTG.US,D,20221017,000000,16.71,16.74,16.54,16.6,19353,0
+DTG.US,D,20221018,000000,16.75,16.9459,16.62,16.65,19681,0
+DTG.US,D,20221019,000000,16.68,16.68,16.36,16.505,41337,0
+DTG.US,D,20221020,000000,16.49,16.49,16.27,16.33,15211,0
+DTG.US,D,20221021,000000,16.27,16.36,16.1119,16.33,17940,0
+DTG.US,D,20221024,000000,16.39,16.49,16.33,16.4,22053,0
+DTG.US,D,20221025,000000,16.57,17.01,16.51,16.85,49189,0
+DTG.US,D,20221026,000000,17.1306,17.14,16.636,16.95,26849,0
+DTG.US,D,20221027,000000,16.92,17.1,16.92,17,6959,0
+DTG.US,D,20221028,000000,17.03,17.26,16.8685,17.2078,18940,0
+DTG.US,D,20221031,000000,17.19,17.3,16.9653,17.18,54322,0
+DTG.US,D,20221101,000000,17.36,17.36,17.2,17.22,47777,0
+DTG.US,D,20221102,000000,17.17,17.4,17.0004,17.2,22369,0
+DTG.US,D,20221103,000000,17.12,17.14,16.96,17.0506,19074,0
+DTG.US,D,20221104,000000,17.17,17.17,16.96,17.0519,12055,0
+DTG.US,D,20221107,000000,17.11,17.24,16.9971,17.18,24160,0
+DTG.US,D,20221108,000000,17.3,17.67,17.156,17.67,27051,0
+DTG.US,D,20221109,000000,17.76,17.88,17.32,17.78,58586,0
+DTG.US,D,20221110,000000,17.95,18.66,17.94,18.66,55352,0
+DTG.US,D,20221111,000000,18.66,18.9081,18.61,18.89,46893,0
+DTG.US,D,20221114,000000,18.77,18.8509,18.5695,18.68,46791,0
+DTG.US,D,20221115,000000,18.5,19.06,18.5,18.81,32120,0
+DTG.US,D,20221116,000000,18.89,19,18.71,18.85,24205,0
+DTG.US,D,20221117,000000,18.76,18.8399,18.68,18.75,14806,0
+DTG.US,D,20221118,000000,18.75,18.904,18.65,18.65,15079,0
+DTG.US,D,20221121,000000,18.82,18.98,18.66,18.73,29567,0
+DTG.US,D,20221122,000000,18.84,18.88,18.62,18.63,35236,0
+DTG.US,D,20221123,000000,18.81,18.97,18.81,18.97,17291,0
+DTG.US,D,20221125,000000,18.94,18.94,18.86,18.92,5965,0
+DTG.US,D,20221128,000000,18.96,19.104,18.7,18.86,31945,0
+DTG.US,D,20221129,000000,18.92,18.98,18.33,18.33,27636,0
+DTG.US,D,20221130,000000,18.47,18.92,18.39,18.92,28528,0
+DTG.US,D,20221201,000000,19.04,19.2912,18.8862,19.09,30566,0
+DTG.US,D,20221202,000000,19,19.45,19,19.44,23888,0
+DTG.US,D,20221205,000000,19.39,19.46,19.13,19.14,48966,0
+DTG.US,D,20221206,000000,19.29,19.29,18.8101,18.93,38505,0
+DTG.US,D,20221207,000000,19.05,19.22,18.84,19.12,39151,0
+DTG.US,D,20221208,000000,19.22,19.3,18.7001,18.71,86266,0
+DTG.US,D,20221209,000000,18.58,18.79,18.26,18.29,49213,0
+DTG.US,D,20221212,000000,18.46,18.59,18.32,18.32,49826,0
+DTG.US,D,20221213,000000,18.69,19.18,18.44,18.5,45642,0
+DTG.US,D,20221214,000000,18.63,18.73,18.4646,18.55,43162,0
+DTG.US,D,20221215,000000,18.51,18.72,18.3433,18.6,23273,0
+DTG.US,D,20221216,000000,18.58,18.67,18.23,18.5,24899,0
+DTG.US,D,20221219,000000,18.39,18.82,18.3,18.44,38320,0
+DTG.US,D,20221220,000000,18.58,18.7033,18.41,18.57,18371,0
+DTG.US,D,20221221,000000,18.67,18.69,18.4029,18.42,22588,0
+DTG.US,D,20221222,000000,18.51,18.6598,18.3,18.3,34143,0
+DTG.US,D,20221223,000000,18.4,18.43,18.04,18.1,16724,0
+DTG.US,D,20221227,000000,18.18,18.18,17.6,17.7,28906,0
+DTG.US,D,20221228,000000,17.7,17.7,17.37,17.4,56860,0
+DTG.US,D,20221229,000000,17.43,17.68,17.4,17.52,31749,0
+DTG.US,D,20221230,000000,17.55,17.82,17.31,17.45,68488,0
+DTG.US,D,20230103,000000,17.75,18.21,17.75,17.93,52898,0
+DTG.US,D,20230104,000000,18.12,18.32,17.9901,18.3,22607,0
+DTG.US,D,20230105,000000,18.18,19.01,18.0305,18.91,18783,0
+DTG.US,D,20230106,000000,19.04,19.37,18.92,19.37,25427,0
+DTG.US,D,20230109,000000,19.45,19.5,19.13,19.38,32141,0
+DTG.US,D,20230110,000000,19.38,19.5,19.16,19.5,27301,0
+DTG.US,D,20230111,000000,19.62,19.62,19.32,19.45,13294,0
+DTG.US,D,20230112,000000,19.56,19.8699,19.48,19.64,12997,0
+DTG.US,D,20230113,000000,19.72,19.84,19.51,19.61,19006,0
+DTG.US,D,20230117,000000,19.71,19.98,19.6372,19.78,26071,0
+DTG.US,D,20230118,000000,19.95,20.34,19.7523,20.05,17487,0
+DTG.US,D,20230119,000000,20.04,20.24,19.75,20.23,21109,0
+DTG.US,D,20230120,000000,20.29,20.34,20.07,20.25,10400,0
+DTG.US,D,20230123,000000,20.36,20.39,20.0858,20.3,12484,0
+DTG.US,D,20230124,000000,20.3,20.4,20.1997,20.3,13959,0
+DTG.US,D,20230125,000000,20.3,20.39,20.15,20.23,19474,0
+DTG.US,D,20230126,000000,20.33,20.38,20.1,20.38,15912,0
+DTG.US,D,20230127,000000,20.27,20.5799,20.27,20.55,21243,0
+DTG.US,D,20230130,000000,20.53,20.6,20.2401,20.45,36424,0
+DTG.US,D,20230131,000000,20.56,20.5999,20.36,20.49,20977,0
+DTG.US,D,20230201,000000,20.59,20.59,20.29,20.5,22286,0
+DTG.US,D,20230202,000000,20.7,20.7,20.58,20.59,11912,0
+DTG.US,D,20230203,000000,20.58,20.58,20.255,20.27,6713,0
+DTG.US,D,20230206,000000,20.19,20.21,20,20.21,26529,0
+DTG.US,D,20230207,000000,20.21,20.21,20,20,27633,0
+DTG.US,D,20230208,000000,20.13,20.4,20.12,20.31,30787,0
+DTG.US,D,20230209,000000,20.49,20.49,20.11,20.21,11676,0
+DTG.US,D,20230210,000000,20.29,20.29,20.1066,20.15,9706,0
+DTG.US,D,20230213,000000,19.99,19.99,19.75,19.98,31362,0
+DTG.US,D,20230214,000000,19.93,20.07,19.74,19.81,21133,0
+DTG.US,D,20230215,000000,19.88,19.9199,19.75,19.83,14098,0
+DTG.US,D,20230216,000000,19.75,19.75,19.55,19.65,21868,0
+DTG.US,D,20230217,000000,19.63,19.68,19.54,19.68,19467,0
+DTG.US,D,20230221,000000,19.64,19.64,19.03,19.24,43592,0
+DTG.US,D,20230222,000000,19.35,19.8774,19.2002,19.75,50302,0
+DTG.US,D,20230223,000000,19.88,19.96,19.5276,19.93,9053,0
+DTG.US,D,20230224,000000,19.83,19.86,19.39,19.72,10757,0
+DTG.US,D,20230227,000000,19.88,20.06,19.6742,20.01,21194,0
+DTG.US,D,20230228,000000,20.01,20.29,19.7012,20.24,41910,0
+DTG.US,D,20230301,000000,20.18,20.2471,19.9101,20.19,12575,0
+DTG.US,D,20230302,000000,20,20.09,19.8286,20.06,36417,0
+DTG.US,D,20230303,000000,20.15,20.32,20.15,20.32,18558,0
+DTG.US,D,20230306,000000,20.42,20.49,19.97,20.03,30994,0
+DTG.US,D,20230307,000000,20.3887,20.3887,19.81,19.94,12423,0
+DTG.US,D,20230308,000000,19.85,19.9999,19.75,19.87,15201,0
+DTG.US,D,20230309,000000,19.96,20.1,19.32,19.37,25458,0
+DTG.US,D,20230310,000000,19.49,20.02,19.065,19.25,14924,0
+DTG.US,D,20230313,000000,19,19.3966,18.73,18.88,18662,0
+DTG.US,D,20230314,000000,19.18,20.1246,18.82,19.48,31637,0
+DTG.US,D,20230315,000000,19.3,19.65,19.11,19.21,17572,0
+DTG.US,D,20230316,000000,19.21,19.85,19.21,19.6,15359,0
+DTG.US,D,20230317,000000,19.72,19.72,19.2552,19.27,8981,0
+DTG.US,D,20230320,000000,19.46,19.73,19.26,19.26,10229,0
+DTG.US,D,20230321,000000,19.46,19.9011,19.25,19.69,5854,0
+DTG.US,D,20230322,000000,19.55,19.85,19.45,19.69,15770,0
+DTG.US,D,20230323,000000,19.69,19.9556,19.5201,19.53,14073,0
+DTG.US,D,20230324,000000,19.68,19.8004,19.59,19.7,19747,0
+DTG.US,D,20230327,000000,19.85,20.16,19.7124,19.74,25451,0
+DTG.US,D,20230328,000000,19.89,19.89,19.7923,19.89,3799,0
+DTG.US,D,20230329,000000,19.89,20.4007,19.69,19.82,32102,0
+DTG.US,D,20230330,000000,19.99,20.15,19.77,19.85,41399,0
+DTG.US,D,20230331,000000,19.85,19.88,19.68,19.85,43436,0
+DTG.US,D,20230403,000000,19.94,20.35,19.6001,19.93,22244,0
+DTG.US,D,20230404,000000,20.08,20.25,19.65,19.85,17566,0
+DTG.US,D,20230405,000000,19.9,20.14,19.7265,19.78,17289,0
+DTG.US,D,20230406,000000,19.88,20.3,19.8644,20.05,29814,0
+DTG.US,D,20230410,000000,20.15,20.3,19.74,20.03,17865,0
+DTG.US,D,20230411,000000,20.18,20.5962,19.8,20.38,68301,0
+DTG.US,D,20230412,000000,20.53,21.0799,20.4001,20.89,31646,0
+DTG.US,D,20230413,000000,20.99,21.3,20.781,21.27,15128,0
+DTG.US,D,20230414,000000,21.27,21.44,21.1,21.27,40780,0
+DTG.US,D,20230417,000000,21.36,21.54,21.11,21.42,30187,0
+DTG.US,D,20230418,000000,21.55,21.62,21.45,21.55,25854,0
+DTG.US,D,20230419,000000,21.61,21.71,21.4001,21.62,23620,0
+DTG.US,D,20230420,000000,21.7,21.84,21.46,21.71,20391,0
+DTG.US,D,20230421,000000,21.81,21.92,21.51,21.63,22832,0
+DTG.US,D,20230424,000000,21.74,21.95,21.51,21.63,10107,0
+DTG.US,D,20230425,000000,21.71,21.71,21.09,21.13,25546,0
+DTG.US,D,20230426,000000,21.43,21.68,21,21.11,14451,0
+DTG.US,D,20230427,000000,21.46,21.486,21.0401,21.33,8813,0
+DTG.US,D,20230428,000000,21.38,21.7,21.15,21.62,39083,0
+DTG.US,D,20230501,000000,21.52,21.69,21.2001,21.36,17021,0
+DTG.US,D,20230502,000000,21.36,21.36,21,21.05,12659,0
+DTG.US,D,20230503,000000,21.16,21.31,20.91,20.91,18775,0
+DTG.US,D,20230504,000000,21.05,21.05,20.12,20.45,34315,0
+DTG.US,D,20230505,000000,20.51,21.3549,20.51,20.76,14032,0
+DTG.US,D,20230508,000000,20.71,21.255,20.71,20.77,15220,0
+DTG.US,D,20230509,000000,20.86,21.36,20.4373,20.76,25611,0
+DTG.US,D,20230510,000000,20.98,21.42,20.91,21.14,50809,0
+DTG.US,D,20230511,000000,21.05,21.05,20.72,20.8,17213,0
+DTG.US,D,20230512,000000,20.89,21,20.71,20.92,14348,0
+DTG.US,D,20230515,000000,20.92,21.105,20.86,21.1,14017,0
+DTG.US,D,20230516,000000,20.7,20.82,20.21,20.41,18184,0
+DTG.US,D,20230517,000000,20.56,20.7,20.26,20.66,25834,0
+DTG.US,D,20230518,000000,20.66,20.83,20.25,20.65,9628,0
+DTG.US,D,20230519,000000,20.69,20.7921,20.3042,20.49,12487,0
+DTG.US,D,20230522,000000,20.5,20.74,20.45,20.58,19569,0
+DTG.US,D,20230523,000000,20.38,20.81,20.38,20.48,21100,0
+DTG.US,D,20230524,000000,20.55,20.86,20.4,20.52,25635,0
+DTG.US,D,20230525,000000,20.6,20.68,20.4,20.45,9275,0
+DTG.US,D,20230526,000000,20.4,20.8501,20.37,20.41,14534,0
+DTG.US,D,20230530,000000,20.61,20.89,20.51,20.51,15602,0
+DTG.US,D,20230531,000000,20.67,21.2,20.67,21.18,97348,0
+DTG.US,D,20230601,000000,21.15,21.35,21.02,21.26,15697,0
+DTG.US,D,20230602,000000,21.33,21.82,21.285,21.72,24337,0
+DTG.US,D,20230605,000000,21.72,21.86,21.35,21.62,22746,0
+DTG.US,D,20230606,000000,21.72,21.85,21.5101,21.58,15059,0
+DTG.US,D,20230607,000000,21.69,21.69,21.34,21.34,13459,0
+DTG.US,D,20230608,000000,21.34,21.47,21.1601,21.33,9970,0
+DTG.US,D,20230609,000000,21.39,21.43,21.2,21.2,6858,0
+DTG.US,D,20230612,000000,21.31,21.325,21,21.1,10142,0
+DTG.US,D,20230613,000000,21.21,21.2312,20.795,20.85,20146,0
+DTG.US,D,20230614,000000,20.96,20.96,20.38,20.43,27123,0
+DTG.US,D,20230615,000000,20.46,20.75,20.4073,20.55,13034,0
+DTG.US,D,20230616,000000,20.69,20.87,20.49,20.59,11154,0
+DTG.US,D,20230620,000000,20.74,20.83,20.39,20.47,13152,0
+DTG.US,D,20230621,000000,20.56,20.5699,20.28,20.28,16298,0
+DTG.US,D,20230622,000000,20.3,20.54,20.3,20.35,7167,0
+DTG.US,D,20230623,000000,20.44,20.61,20.44,20.61,7990,0
+DTG.US,D,20230626,000000,20.78,21.17,20.7514,20.83,9803,0
+DTG.US,D,20230627,000000,20.99,20.99,20.58,20.62,22481,0
+DTG.US,D,20230628,000000,20.76,21.18,20.52,20.67,18882,0
+DTG.US,D,20230629,000000,20.84,20.84,20.55,20.74,13069,0
+DTG.US,D,20230630,000000,20.9,21.18,20.71,21.17,59316,0
+DTG.US,D,20230703,000000,21,21.35,20.89,21.35,15006,0
+DTG.US,D,20230705,000000,21.12,21.35,20.87,21.06,9052,0
+DTG.US,D,20230706,000000,20.89,20.89,20.17,20.38,14995,0
+DTG.US,D,20230707,000000,20.46,20.7249,20.21,20.42,13449,0
+DTG.US,D,20230710,000000,20.42,21.15,20.27,20.27,20383,0
+DTG.US,D,20230711,000000,20.45,20.62,20.4,20.62,8742,0
+DTG.US,D,20230712,000000,20.83,20.83,20.41,20.57,13314,0
+DTG.US,D,20230713,000000,20.75,20.94,20.49,20.63,16381,0
+DTG.US,D,20230714,000000,20.77,20.79,20.45,20.6,11423,0
+DTG.US,D,20230717,000000,20.6,21,20.32,20.78,30917,0
+DTG.US,D,20230718,000000,20.82,21.0192,20.5,20.67,23514,0
+DTG.US,D,20230719,000000,20.68,21.26,20.68,20.71,17843,0
+DTG.US,D,20230720,000000,20.68,20.99,20.62,20.66,14804,0
+DTG.US,D,20230721,000000,20.86,20.99,20.58,20.65,10111,0
+DTG.US,D,20230724,000000,20.85,20.8758,20.41,20.67,10790,0
+DTG.US,D,20230725,000000,20.57,20.7699,20.56,20.67,7857,0
+DTG.US,D,20230726,000000,20.82,21.17,20.8029,20.99,16815,0
+DTG.US,D,20230727,000000,21.13,21.13,20.61,20.73,5725,0
+DTG.US,D,20230728,000000,20.92,21.0288,20.3675,20.64,6394,0
+DTG.US,D,20230731,000000,20.66,21.06,20.66,21.06,15283,0
+DTG.US,D,20230801,000000,20.97,20.97,20.55,20.7164,15617,0
+DTG.US,D,20230802,000000,20.56,20.56,20.2201,20.35,5368,0
+DTG.US,D,20230803,000000,20.35,20.43,20.13,20.21,5496,0
+DTG.US,D,20230804,000000,20.28,20.5924,20.2,20.2,6958,0
+DTG.US,D,20230807,000000,20.43,20.82,20.27,20.35,8724,0
+DTG.US,D,20230808,000000,20.54,20.82,20.39,20.5,12354,0
+DTG.US,D,20230809,000000,20.64,20.81,20.2201,20.67,8946,0
+DTG.US,D,20230810,000000,20.8,20.8499,20.52,20.64,4780,0
+DTG.US,D,20230811,000000,20.7,20.73,20.42,20.73,11548,0
+DTG.US,D,20230814,000000,20.76,20.76,20.46,20.61,6146,0
+DTG.US,D,20230815,000000,20.69,20.69,20.3,20.3,8465,0
+DTG.US,D,20230816,000000,20.02,20.2282,19.62,19.75,9578,0
+DTG.US,D,20230817,000000,19.75,19.82,19.5403,19.64,6047,0
+DTG.US,D,20230818,000000,19.6,19.86,19.39,19.6,9984,0
+DTG.US,D,20230821,000000,19.58,19.78,19.315,19.49,10592,0
+DTG.US,D,20230822,000000,19.63,19.815,19.31,19.44,13916,0
+DTG.US,D,20230823,000000,19.56,20,19.406,20,9946,0
+DTG.US,D,20230824,000000,20.03,20.03,19.52,19.84,5123,0
+DTG.US,D,20230825,000000,19.94,19.94,19.29,19.635,5839,0
+DTG.US,D,20230828,000000,19.82,19.82,19.5728,19.685,6298,0
+DTG.US,D,20230829,000000,19.75,19.89,19.53,19.82,6737,0
+DTG.US,D,20230830,000000,19.82,19.8565,19.61,19.75,7557,0
+DTG.US,D,20230831,000000,19.81,20.22,19.7,20.22,69965,0
+DTG.US,D,20230901,000000,20.05,20.1674,19.3501,20,7235,0
+DTG.US,D,20230905,000000,20.04,20.107,19.72,19.72,16416,0
+DTG.US,D,20230906,000000,19.94,20.135,19.5525,19.68,7253,0
+DTG.US,D,20230907,000000,19.68,20,19.5708,19.73,20448,0
+DTG.US,D,20230908,000000,19.8,19.92,19.57,19.91,20387,0
+DTG.US,D,20230911,000000,19.94,19.94,19.65,19.77,8395,0
+DTG.US,D,20230912,000000,19.85,19.85,19.55,19.7,21088,0
+DTG.US,D,20230913,000000,19.76,19.76,19.26,19.38,32040,0
+DTG.US,D,20230914,000000,19.46,19.66,19.38,19.54,9566,0
+DTG.US,D,20230915,000000,19.62,19.62,19.3647,19.62,15599,0
+DTG.US,D,20230918,000000,19.49,19.7199,19.43,19.65,5349,0
+DTG.US,D,20230919,000000,19.7,19.96,19.47,19.8,38447,0
+DTG.US,D,20230920,000000,19.94,20.01,19.8,19.85,9085,0
+DTG.US,D,20230921,000000,19.65,19.65,19.3,19.35,10282,0
+DTG.US,D,20230922,000000,19.41,19.7099,19.35,19.66,25821,0
+DTG.US,D,20230925,000000,19.49,19.62,19.2522,19.55,29236,0
+DTG.US,D,20230926,000000,19.58,19.64,19.31,19.46,83437,0
+DTG.US,D,20230927,000000,19.61,19.61,19.22,19.33,17511,0
+DTG.US,D,20230928,000000,19.43,19.44,19.1485,19.17,34164,0
+DTG.US,D,20230929,000000,19.35,19.64,18.4,18.52,253663,0
+DTG.US,D,20231002,000000,18.54,18.57,18,18.1945,13695,0
+DTG.US,D,20231003,000000,18.16,18.16,17.195,17.41,29475,0
+DTG.US,D,20231004,000000,17.57,17.6765,17.34,17.51,44376,0
+DTG.US,D,20231005,000000,17.61,17.77,17.5,17.6,19933,0
+DTG.US,D,20231006,000000,17.4,17.73,17.2335,17.54,27703,0
+DTG.US,D,20231009,000000,17.55,17.84,17.55,17.71,17003,0
+DTG.US,D,20231010,000000,17.8,17.99,17.62,17.97,18455,0
+DTG.US,D,20231011,000000,18.06,18.17,18,18.17,19215,0
+DTG.US,D,20231012,000000,18.15,18.2,17.7509,18.01,40869,0
+DTG.US,D,20231013,000000,18.21,18.21,17.74,17.88,12592,0
+DTG.US,D,20231016,000000,17.93,18.01,17.74,17.88,9272,0
+DTG.US,D,20231017,000000,17.77,17.9799,17.44,17.5,13235,0
+DTG.US,D,20231018,000000,17.46,17.66,17.3213,17.5,26828,0
+DTG.US,D,20231019,000000,17.58,17.69,17.32,17.32,12605,0
+DTG.US,D,20231020,000000,17.44,17.58,17.2601,17.52,14615,0
+DTG.US,D,20231023,000000,17.38,17.6958,17.31,17.52,9554,0
+DTG.US,D,20231024,000000,17.68,17.85,17.5402,17.77,5536,0
+DTG.US,D,20231025,000000,17.84,17.84,17.4401,17.56,9113,0
+DTG.US,D,20231026,000000,17.64,17.93,17.583,17.86,23468,0
+DTG.US,D,20231027,000000,17.91,17.91,17.4,17.4,52173,0
+DTG.US,D,20231030,000000,17.53,17.73,17.36,17.54,13170,0
+DTG.US,D,20231031,000000,17.62,17.91,17.62,17.91,31101,0
+DTG.US,D,20231101,000000,18,18.66,17.85,18.58,30403,0
+DTG.US,D,20231102,000000,18.99,19.41,18.6658,19.23,20914,0
+DTG.US,D,20231103,000000,19.42,19.8,19.24,19.76,29587,0
+DTG.US,D,20231106,000000,19.68,19.86,19.54,19.82,24391,0
+DTG.US,D,20231107,000000,19.82,19.82,19.5783,19.67,3802,0
+DTG.US,D,20231108,000000,19.75,19.8789,19.62,19.66,19980,0
+DTG.US,D,20231109,000000,19.7,19.7,19.2,19.25,15985,0
+DTG.US,D,20231110,000000,19.52,19.59,19.2601,19.4,18372,0
+DTG.US,D,20231113,000000,19.38,19.5199,19.04,19.09,34103,0
+DTG.US,D,20231114,000000,19.54,19.5515,19.43,19.47,15644,0
+DTG.US,D,20231115,000000,19.28,19.28,19.08,19.13,9081,0
+DTG.US,D,20231116,000000,19.26,19.44,19.05,19.35,41796,0
+DTG.US,D,20231117,000000,19.5,19.65,19.26,19.29,17237,0
+DTG.US,D,20231120,000000,19.22,19.5399,19.22,19.52,31290,0
+DTG.US,D,20231121,000000,19.42,19.71,19.42,19.62,30047,0
+DTG.US,D,20231122,000000,19.64,19.65,19.295,19.61,17341,0
+DTG.US,D,20231124,000000,19.61,19.71,19.31,19.505,18577,0
+DTG.US,D,20231127,000000,19.59,19.7,19.425,19.63,20345,0
+DTG.US,D,20231128,000000,19.63,19.86,19.5,19.7,27831,0
+DTG.US,D,20231129,000000,19.85,20.21,19.59,20.02,35329,0
+DTG.US,D,20231130,000000,20.12,20.49,20.035,20.42,88884,0
+DTG.US,D,20231201,000000,20.45,20.78,20.36,20.66,55960,0
+DTG.US,D,20231204,000000,20.6,20.72,20.41,20.56,38966,0
+DTG.US,D,20231205,000000,20.66,20.68,20.45,20.45,24993,0
+DTG.US,D,20231206,000000,20.54,20.6,20.43,20.43,10895,0
+DTG.US,D,20231207,000000,20.51,20.62,20.29,20.33,47594,0
+DTG.US,D,20231208,000000,20.32,20.39,20.2,20.3,19430,0
+DTG.US,D,20231211,000000,20.33,20.37,20.11,20.28,19728,0
+DTG.US,D,20231212,000000,20.28,20.39,20.19,20.2,17138,0
+DTG.US,D,20231213,000000,20.28,21.17,20.1901,20.69,26094,0
+DTG.US,D,20231214,000000,20.96,21.21,20.69,20.75,30796,0
+DTG.US,D,20231215,000000,20.93,21,20.55,20.67,30568,0
+DTG.US,D,20231218,000000,20.67,21.33,20.49,20.73,42702,0
+DTG.US,D,20231219,000000,20.84,20.95,20.5581,20.9,30133,0
+DTG.US,D,20231220,000000,20.96,21.12,20.8,21.01,25040,0
+DTG.US,D,20231221,000000,21.21,21.2808,20.8201,20.92,29228,0
+DTG.US,D,20231222,000000,21.1,21.2695,20.87,20.99,24989,0
+DTG.US,D,20231226,000000,21.03,21.095,20.54,20.59,50222,0
+DTG.US,D,20231227,000000,20.77,21.02,20.53,20.85,17160,0
+DTG.US,D,20231228,000000,20.99,21,20.59,20.77,15380,0
+DTG.US,D,20231229,000000,20.85,21.4999,20.54,20.94,262371,0
+DTG.US,D,20240102,000000,20.79,20.97,20.7,20.71,23366,0
+DTG.US,D,20240103,000000,20.63,20.71,20.3,20.51,24432,0
+DTG.US,D,20240104,000000,20.51,20.8899,20.43,20.61,10981,0
+DTG.US,D,20240105,000000,20.6,20.65,20.44,20.53,8607,0
+DTG.US,D,20240108,000000,20.62,20.73,20.47,20.73,8369,0
+DTG.US,D,20240109,000000,20.73,20.87,20.62,20.85,8666,0
+DTG.US,D,20240110,000000,20.75,20.91,20.75,20.9,7195,0
+DTG.US,D,20240111,000000,20.77,21.06,20.6822,20.83,14271,0
+DTG.US,D,20240112,000000,21,21,20.85,20.8738,8583,0
+DTG.US,D,20240116,000000,20.85,20.89,20.6752,20.72,10767,0
+DTG.US,D,20240117,000000,20.72,20.7399,20.4627,20.61,17969,0
+DTG.US,D,20240118,000000,20.58,20.71,20.4101,20.6,21071,0
+DTG.US,D,20240119,000000,20.67,20.9,20.45,20.84,14668,0
+DTG.US,D,20240122,000000,21,21.11,20.885,21.11,9634,0
+DTG.US,D,20240123,000000,21.11,21.11,20.753,21.03,6087,0
+DTG.US,D,20240124,000000,21.2,21.22,20.9,21.15,13623,0
+DTG.US,D,20240125,000000,21.21,21.45,20.97,21.44,19108,0
+DTG.US,D,20240126,000000,21.46,21.49,21.2318,21.37,18013,0
+DTG.US,D,20240129,000000,21.36,21.4836,21.27,21.4,15219,0
+DTG.US,D,20240130,000000,21.46,21.5475,21.31,21.48,13361,0
+DTG.US,D,20240131,000000,21.48,21.55,21.355,21.45,9441,0
+DTG.US,D,20240201,000000,21.55,21.74,21.3641,21.74,14121,0
+DTG.US,D,20240202,000000,21.65,21.72,21.42,21.61,14686,0
+DTG.US,D,20240205,000000,21.5,21.54,21.3915,21.41,8127,0
+DTG.US,D,20240206,000000,21.4,21.52,21.3,21.48,18455,0
+DTG.US,D,20240207,000000,21.55,21.68,21.2901,21.61,14153,0
+DTG.US,D,20240208,000000,21.58,21.6,21.33,21.55,14072,0
+DTG.US,D,20240209,000000,21.62,22.17,21.505,21.98,26813,0
+DTG.US,D,20240212,000000,22.08,22.25,22.02,22.21,17063,0
+DTG.US,D,20240213,000000,21.94,21.96,21.4,21.42,49530,0
+DTG.US,D,20240214,000000,21.24,21.4,21.01,21.01,21082,0
+DTG.US,D,20240215,000000,21.19,21.54,21.09,21.18,7179,0
+DTG.US,D,20240216,000000,21.2,21.2899,20.94,21.14,9740,0
+DTG.US,D,20240220,000000,21.22,21.25,21.03,21.05,15647,0
+DTG.US,D,20240221,000000,21.2,21.54,21.1301,21.35,19443,0
+DTG.US,D,20240222,000000,21.54,21.54,21.1243,21.25,12434,0
+DTG.US,D,20240223,000000,21.43,21.65,21.16,21.27,21732,0
+DTG.US,D,20240226,000000,21.38,21.42,21.13,21.28,8714,0
+DTG.US,D,20240227,000000,21.35,21.3969,20.99,21,13477,0
+DTG.US,D,20240228,000000,21.1,21.23,20.9504,21.07,11560,0
+DTG.US,D,20240229,000000,21.2,21.43,20.9001,21.43,33226,0
+DTG.US,D,20240301,000000,21.5,21.5,21.06,21.41,12196,0
+DTG.US,D,20240304,000000,21.37,21.3878,21.05,21.2,19091,0
+DTG.US,D,20240305,000000,21.3,21.3,21.02,21.05,8735,0
+DTG.US,D,20240306,000000,21.22,21.33,21.09,21.27,13450,0
+DTG.US,D,20240307,000000,21.42,21.5,21.18,21.33,12084,0
+DTG.US,D,20240308,000000,21.44,21.5693,21.25,21.3688,11769,0
+DTG.US,D,20240311,000000,21.46,21.52,21.28,21.39,10109,0
+DTG.US,D,20240312,000000,21.43,21.4427,21.1316,21.32,6057,0
+DTG.US,D,20240313,000000,21.48,21.48,21.21,21.24,13796,0
+DTG.US,D,20240314,000000,21.32,21.32,20.88,21.04,26893,0
+DTG.US,D,20240315,000000,21.12,21.13,20.7886,21,13867,0
+DTG.US,D,20240318,000000,21.04,21.0465,20.76,20.8,18918,0
+DTG.US,D,20240319,000000,20.91,20.91,20.8,20.84,24443,0
+DTG.US,D,20240320,000000,20.94,21.08,20.78,20.86,17481,0
+DTG.US,D,20240321,000000,20.98,21.3,20.88,20.93,23563,0
+DTG.US,D,20240322,000000,21.16,21.2816,20.93,21.27,9397,0
+DTG.US,D,20240325,000000,21.2,21.2,20.91,20.91,17519,0
+DTG.US,D,20240326,000000,20.91,21.07,20.8957,20.96,6610,0
+DTG.US,D,20240327,000000,21.12,21.12,20.81,20.9,11997,0
+DTG.US,D,20240328,000000,20.9,21.05,20.26,20.36,39809,0
+DTG.US,D,20240401,000000,20.49,20.6721,20.34,20.6,11393,0
+DTG.US,D,20240402,000000,20.54,20.5778,20.37,20.37,9962,0
+DTG.US,D,20240403,000000,20.35,20.5,20.19,20.2202,12488,0
+DTG.US,D,20240404,000000,20.29,20.55,20.28,20.49,17000,0
+DTG.US,D,20240405,000000,20.54,20.59,20.32,20.41,23858,0
+DTG.US,D,20240408,000000,20.51,20.51,20.29,20.36,19157,0
+DTG.US,D,20240409,000000,20.48,20.5,20.3401,20.4484,10421,0
+DTG.US,D,20240410,000000,20.3,20.3,19.68,20.0348,16048,0
+DTG.US,D,20240411,000000,20.14,20.14,19.31,19.43,27656,0
+DTG.US,D,20240412,000000,19.44,19.575,19.3895,19.3895,9878,0
+DTG.US,D,20240415,000000,19.49,19.49,18.75,18.76,30947,0
+DTG.US,D,20240416,000000,18.75,19.03,18.75,19,22814,0
+DTG.US,D,20240417,000000,19.12,19.32,19,19,29739,0
+DTG.US,D,20240418,000000,19.05,19.16,18.93,19.13,48504,0
+DTG.US,D,20240419,000000,19.15,19.37,19.04,19.31,33086,0
+DTG.US,D,20240422,000000,19.35,19.48,19.1,19.36,17503,0
+DTG.US,D,20240423,000000,19.47,19.99,19.3,19.99,22562,0
+DTG.US,D,20240424,000000,19.98,20.18,19.69,20.07,71052,0
+DTG.US,D,20240425,000000,19.84,19.91,19.7001,19.86,9590,0
+DTG.US,D,20240426,000000,19.93,20.0811,19.63,19.64,21597,0
+DTG.US,D,20240429,000000,19.8,19.99,19.6253,19.79,38191,0
+DTG.US,D,20240430,000000,19.8,19.8,19.53,19.72,44149,0
+DTG.US,D,20240501,000000,19.7,19.75,19.38,19.56,29296,0
+DTG.US,D,20240502,000000,19.6,19.71,19.49,19.56,13126,0
+DTG.US,D,20240503,000000,19.74,19.98,19.5607,19.88,10931,0
+DTG.US,D,20240506,000000,19.96,20.03,19.82,19.88,11069,0
+DTG.US,D,20240507,000000,20.08,20.2537,19.75,19.91,20203,0
+DTG.US,D,20240508,000000,19.95,20.01,19.52,19.88,22383,0
+DTG.US,D,20240509,000000,19.82,19.82,19.5515,19.59,15340,0
+DTG.US,D,20240510,000000,19.56,19.7299,19.29,19.47,16448,0
+DTG.US,D,20240513,000000,19.57,19.6299,19.36,19.48,8736,0
+DTG.US,D,20240514,000000,19.57,19.75,19.4941,19.74,24104,0
+DTG.US,D,20240515,000000,19.91,19.95,19.48,19.78,39036,0
+DTG.US,D,20240516,000000,19.57,19.57,19.4075,19.51,12955,0
+DTG.US,D,20240517,000000,19.41,19.485,19.2001,19.3,15334,0
+DTG.US,D,20240520,000000,19.3,19.4464,19.2,19.2,14247,0
+DTG.US,D,20240521,000000,19.27,19.42,19.14,19.23,21147,0
+DTG.US,D,20240522,000000,19.16,19.3199,19.04,19.12,12350,0
+DTG.US,D,20240523,000000,19.25,19.3065,18.82,19.08,37032,0
+DTG.US,D,20240524,000000,19.1,19.3254,19,19.2,11677,0
+DTG.US,D,20240528,000000,19.3,19.33,19.1121,19.23,20724,0
+DTG.US,D,20240529,000000,19.18,19.26,19,19.06,25052,0
+DTG.US,D,20240530,000000,19.17,19.39,19.0303,19.23,13750,0
+DTG.US,D,20240531,000000,19.4,20.23,19.29,20.18,98008,0
+DTG.US,D,20240603,000000,20.05,20.25,20.0201,20.19,49061,0
+DTG.US,D,20240604,000000,20.22,20.41,20.16,20.33,23506,0
+DTG.US,D,20240605,000000,20.4,20.41,20.07,20.34,14373,0
+DTG.US,D,20240606,000000,20.34,20.48,19.99,20.42,17109,0
+DTG.US,D,20240607,000000,20.3,20.41,20.25,20.36,19093,0
+DTG.US,D,20240610,000000,20.32,20.3887,20.16,20.22,12747,0
+DTG.US,D,20240611,000000,20.27,20.27,19.87,19.91,28108,0
+DTG.US,D,20240612,000000,20.02,20.4599,20.02,20.15,14525,0
+DTG.US,D,20240613,000000,20.2,20.33,19.96,20.04,15437,0
+DTG.US,D,20240614,000000,19.82,20.07,19.8,19.86,14348,0
+DTG.US,D,20240617,000000,19.69,19.99,19.67,19.76,27264,0
+DTG.US,D,20240618,000000,19.76,19.9702,19.76,19.86,24472,0
+DTG.US,D,20240620,000000,19.76,20.01,19.64,19.73,25849,0
+DTG.US,D,20240621,000000,19.74,19.8299,19.6,19.68,31321,0
+DTG.US,D,20240624,000000,19.62,19.88,19.6,19.72,11431,0
+DTG.US,D,20240625,000000,19.83,19.86,19.74,19.75,14708,0
+DTG.US,D,20240626,000000,19.73,19.85,19.66,19.74,10598,0
+DTG.US,D,20240627,000000,19.76,19.88,19.7017,19.86,10674,0
+DTG.US,D,20240628,000000,19.76,19.93,19.66,19.85,25082,0
+DTG.US,D,20240701,000000,19.73,19.81,19.53,19.78,15568,0
+DTG.US,D,20240702,000000,19.87,19.9,19.61,19.86,6778,0
+DTG.US,D,20240703,000000,19.94,20.2,19.775,20.04,10533,0
+DTG.US,D,20240705,000000,20.04,20.23,19.8901,20.17,5285,0
+DTG.US,D,20240708,000000,20.05,20.22,19.98,20.19,9817,0
+DTG.US,D,20240709,000000,20.19,20.19,20.01,20.01,6565,0
+DTG.US,D,20240710,000000,20.01,20.22,19.95,20.15,11242,0
+DTG.US,D,20240711,000000,20.17,20.51,20.17,20.41,10426,0
+DTG.US,D,20240712,000000,20.52,20.67,20.52,20.57,11425,0
+DTG.US,D,20240715,000000,20.57,20.68,20.48,20.59,13689,0
+DTG.US,D,20240716,000000,20.74,20.75,20.5801,20.61,10874,0
+DTG.US,D,20240717,000000,20.65,20.7277,20.47,20.55,16202,0
+DTG.US,D,20240718,000000,20.6,20.675,20.4701,20.6,17734,0
+DTG.US,D,20240719,000000,20.6,20.68,20.48,20.55,14786,0
+DTG.US,D,20240722,000000,20.64,20.76,20.4401,20.51,7741,0
+DTG.US,D,20240723,000000,20.6,20.6,20.31,20.31,9757,0
+DTG.US,D,20240724,000000,20.42,20.4576,20,20,9613,0
+DTG.US,D,20240725,000000,20.25,20.26,20.04,20.12,16843,0
+DTG.US,D,20240726,000000,20.28,20.28,20.145,20.26,9246,0
+DTG.US,D,20240729,000000,20.23,20.3,20.07,20.11,14489,0
+DTG.US,D,20240730,000000,20.23,20.25,20.08,20.24,16271,0
+DTG.US,D,20240731,000000,20.17,20.27,19.68,19.71,176321,0
+DTG.US,D,20240801,000000,19.8,19.8905,19.74,19.81,52259,0
+DTG.US,D,20240802,000000,19.72,19.91,19.65,19.87,30508,0
+DTG.US,D,20240805,000000,19.02,19.69,19.02,19.56,27073,0
+DTG.US,D,20240806,000000,19.57,19.84,19.55,19.7,35174,0
+DTG.US,D,20240807,000000,19.68,19.89,19.67,19.72,18458,0
+DTG.US,D,20240808,000000,19.72,19.96,19.72,19.87,14942,0
+DTG.US,D,20240809,000000,19.78,19.93,19.69,19.75,16397,0
+DTG.US,D,20240812,000000,19.7,19.8481,19.54,19.62,17850,0
+DTG.US,D,20240813,000000,19.72,19.81,19.605,19.81,28020,0
+DTG.US,D,20240814,000000,19.87,20.09,19.7201,20,39476,0
+DTG.US,D,20240815,000000,19.94,19.98,19.73,19.93,26048,0
+DTG.US,D,20240816,000000,19.71,19.84,19.66,19.81,15803,0
+DTG.US,D,20240819,000000,19.75,19.99,19.75,19.89,26714,0
+DTG.US,D,20240820,000000,19.89,19.9787,19.83,19.87,12621,0
+DTG.US,D,20240821,000000,19.84,20.08,19.83,19.99,22232,0
+DTG.US,D,20240822,000000,20.02,20.02,19.78,19.95,11319,0
+DTG.US,D,20240823,000000,20.01,20.13,19.8957,19.97,14851,0
+DTG.US,D,20240826,000000,20.09,20.27,20.02,20.22,48422,0
+DTG.US,D,20240827,000000,20.19,20.37,20.095,20.36,18085,0
+DTG.US,D,20240828,000000,20.38,20.4239,20.33,20.37,11558,0
+DTG.US,D,20240829,000000,20.44,20.51,20.395,20.44,10403,0
+DTG.US,D,20240830,000000,20.5,20.55,20.2256,20.47,24460,0
+DTG.US,D,20240903,000000,20.49,20.49,20.43,20.48,28482,0
+DTG.US,D,20240904,000000,20.5,20.69,20.5,20.65,24732,0
+DTG.US,D,20240905,000000,20.73,20.78,20.55,20.72,17895,0
+DTG.US,D,20240906,000000,20.76,20.76,20.47,20.51,11367,0
+DTG.US,D,20240909,000000,20.68,20.89,20.63,20.84,10691,0
+DTG.US,D,20240910,000000,20.92,21.5,20.71,20.94,15342,0
+DTG.US,D,20240911,000000,21.03,21.05,20.8071,20.88,17324,0
+DTG.US,D,20240912,000000,21.01,21.07,20.94,21.03,14375,0
+DTG.US,D,20240913,000000,21.17,21.19,20.9401,20.99,8882,0
+DTG.US,D,20240916,000000,21.15,21.3186,21.07,21.24,15637,0
+DTG.US,D,20240917,000000,21.37,21.425,21.04,21.2099,15927,0
+DTG.US,D,20240918,000000,21.39,21.71,21.24,21.61,30993,0
+DTG.US,D,20240919,000000,21.67,21.81,21.51,21.79,17852,0
+DTG.US,D,20240920,000000,21.79,21.8,21.57,21.71,14422,0
+DTG.US,D,20240923,000000,21.76,21.76,21.64,21.69,16683,0
+DTG.US,D,20240924,000000,21.74,21.75,21.4646,21.75,16485,0
+DTG.US,D,20240925,000000,21.79,21.88,21.67,21.67,20856,0
+DTG.US,D,20240926,000000,21.83,21.8781,21.735,21.76,12155,0
+DTG.US,D,20240927,000000,21.85,21.87,21.68,21.7,21499,0
+DTG.US,D,20240930,000000,21.78,21.82,21.18,21.19,42863,0
+DTG.US,D,20241001,000000,21.3,21.69,21.3,21.66,13408,0
+DTG.US,D,20241002,000000,21.51,21.68,21.3927,21.45,12353,0
+DTG.US,D,20241003,000000,21.59,21.78,21.51,21.52,16314,0
+DTG.US,D,20241004,000000,21.64,21.68,21.19,21.41,19219,0
+DTG.US,D,20241007,000000,21.34,21.3896,21.07,21.11,15816,0
+DTG.US,D,20241008,000000,21.14,21.5,21.12,21.47,12636,0
+DTG.US,D,20241009,000000,21.47,21.65,21.32,21.46,16815,0
+DTG.US,D,20241010,000000,21.46,21.46,21.3,21.35,9229,0
+DTG.US,D,20241011,000000,21.35,21.6,21.35,21.6,18060,0
+DTG.US,D,20241014,000000,21.63,21.73,21.57,21.7,8682,0
+DTG.US,D,20241015,000000,21.62,21.98,21.62,21.89,15420,0
+DTG.US,D,20241016,000000,21.97,22.05,21.75,22.05,17800,0
+DTG.US,D,20241017,000000,22.04,22.04,21.7301,21.93,15031,0
+DTG.US,D,20241018,000000,21.97,21.99,21.89,21.9,6410,0
+DTG.US,D,20241021,000000,21.9,21.9,21.32,21.4254,30089,0
+DTG.US,D,20241022,000000,21.49,21.68,21.19,21.58,11744,0
+DTG.US,D,20241023,000000,21.47,21.47,21,21.06,19486,0
+DTG.US,D,20241024,000000,21.07,21.195,20.92,20.95,14372,0
+DTG.US,D,20241025,000000,21.14,21.17,20.98,21.01,14029,0
+DTG.US,D,20241028,000000,21.12,21.12,20.81,20.93,16575,0
+DTG.US,D,20241029,000000,20.9,21.07,20.52,20.765,10799,0
+DTG.US,D,20241030,000000,20.93,21.03,20.8,20.8,6433,0
+DTG.US,D,20241031,000000,20.85,20.85,20.45,20.47,54808,0
+DTG.US,D,20241101,000000,20.66,20.66,20.18,20.18,7834,0
+DTG.US,D,20241104,000000,20.32,20.48,20.2875,20.34,10998,0
+DTG.US,D,20241105,000000,20.47,20.6032,20.28,20.5579,28337,0
+DTG.US,D,20241106,000000,20.4,20.4,20.1901,20.21,11601,0
+DTG.US,D,20241107,000000,20.34,20.4127,20.169,20.31,13601,0
+DTG.US,D,20241108,000000,20.43,20.61,20.35,20.46,37338,0
+DTG.US,D,20241111,000000,20.489,20.59,20.16,20.22,27614,0
+DTG.US,D,20241112,000000,20.186438,20.3,19.89,19.9,29236,0
+DTG.US,D,20241113,000000,19.9112,19.99,19.69,19.71,26363,0
+DTG.US,D,20241114,000000,19.86,19.9099,19.64,19.67,19279,0
+DTG.US,D,20241115,000000,19.45,19.47,19.23,19.36,23822,0
+DTG.US,D,20241118,000000,19.37,19.63,19.3005,19.42,55485,0
+DTG.US,D,20241119,000000,19.5,19.5,19.22,19.24,24307,0
+DTG.US,D,20241120,000000,19.12,19.24,19.0688,19.11,33987,0
+DTG.US,D,20241121,000000,19.19,19.3995,19.0919,19.24,27825,0
+DTG.US,D,20241122,000000,19.345,19.4129,19.26,19.33,11164,0
+DTG.US,D,20241125,000000,19.61,19.7399,19.4201,19.51,13597,0
+DTG.US,D,20241126,000000,19.53,19.53,19.17,19.25,22900,0
+DTG.US,D,20241127,000000,19.4148,19.52,19.18,19.41,7770,0
+DTG.US,D,20241129,000000,19.2864,19.57,19.2864,19.4,112094,0
+DTG.US,D,20241202,000000,19.5899,19.5899,19.1519,19.23,34717,0
+DTG.US,D,20241203,000000,19.22,19.32,19.1,19.12,36888,0
+DTG.US,D,20241204,000000,19.11,19.22,19,19.11,21303,0
+DTG.US,D,20241205,000000,19.0609,19.22,19.0609,19.15,23758,0
+DTG.US,D,20241206,000000,19.2,19.2551,19.12,19.2,57050,0
+DTG.US,D,20241209,000000,19.17,19.31,19.12,19.22,65710,0
+DTG.US,D,20241210,000000,19.1441,19.6336,19.13,19.49,61128,0
+DTG.US,D,20241211,000000,19.55,19.78,19.38,19.41,32918,0
+DTG.US,D,20241212,000000,19.3,19.4663,19.16,19.25,40554,0
+DTG.US,D,20241213,000000,19.14,19.3025,19.03,19.17,44843,0
+DTG.US,D,20241216,000000,19.2276,19.32,18.97,19.05,66947,0
+DTG.US,D,20241217,000000,18.99,19.25,18.9769,19.08,27684,0
+DTG.US,D,20241218,000000,19.06,19.23,18.74,18.82,65947,0
+DTG.US,D,20241219,000000,18.76,18.76,18.34,18.56,37309,0
+DTG.US,D,20241220,000000,18.63,18.87,18.5615,18.68,33158,0
+DTG.US,D,20241223,000000,18.6693,18.79,18.5401,18.65,89917,0
+DTG.US,D,20241224,000000,18.61,18.64,18.45,18.58,23648,0
+DTG.US,D,20241226,000000,18.52,18.6534,18.35,18.42,49109,0
+DTG.US,D,20241227,000000,18.34,18.48,17.99,18.26,65463,0
+DTG.US,D,20241230,000000,18.1701,18.46,18.11,18.38,39794,0
+DTG.US,D,20241231,000000,18.37,18.608,18.15,18.34,157654,0
+DTG.US,D,20250102,000000,18.51,18.82,18.47,18.82,35377,0
+DTG.US,D,20250103,000000,18.8996,19.24,18.88,19.02,31800,0
+DTG.US,D,20250106,000000,19.1222,19.1222,18.7883,18.88,23866,0
+DTG.US,D,20250107,000000,18.8301,18.9,18.39,18.45,20841,0
+DTG.US,D,20250108,000000,18.35,18.53,18.18,18.23,25976,0
+DTG.US,D,20250110,000000,18.03,18.13,17.81,17.95,63355,0
+DTG.US,D,20250113,000000,18.005,18.005,17.71,17.87,45438,0
+DTG.US,D,20250114,000000,17.94,18.05,17.89,18.05,31657,0
+DTG.US,D,20250115,000000,18.475,18.54,18.2129,18.54,26037,0
+DTG.US,D,20250116,000000,18.4613,18.8,18.42,18.64,22277,0
+DTG.US,D,20250117,000000,18.71,18.92,18.4599,18.7,25369,0
+DTG.US,D,20250121,000000,18.82,19.07,18.71,19.01,35930,0
+DTG.US,D,20250122,000000,19.0877,19.0877,18.87,18.95,19784,0
+DTG.US,D,20250123,000000,18.79,18.98,18.653,18.98,18127,0
+DTG.US,D,20250124,000000,18.98,19.13,18.7519,19.06,13993,0
+DTG.US,D,20250127,000000,18.99,19.38,18.99,19.38,30927,0
+DTG.US,D,20250128,000000,19.1678,19.38,19.1404,19.29,17616,0
+DTG.US,D,20250129,000000,19.1445,19.31,19.04,19.09,9866,0
+DTG.US,D,20250130,000000,19.135,19.24,19.0176,19.17,25358,0
+DTG.US,D,20250131,000000,19.095,19.19,18.76,18.76,39052,0
+DTG.US,D,20250203,000000,18.63,19.0414,18.54,18.66,54956,0
+DTG.US,D,20250204,000000,18.7,18.81,18.58,18.74,10315,0
+DTG.US,D,20250205,000000,18.82,18.98,18.8,18.91,11998,0
+DTG.US,D,20250206,000000,18.945,19,18.76,18.81,26194,0
+DTG.US,D,20250207,000000,18.7001,18.95,18.7,18.8,32446,0
+DTG.US,D,20250210,000000,18.7021,18.92,18.7021,18.85,7990,0
+DTG.US,D,20250211,000000,18.79,18.9,18.7663,18.89,9287,0
+DTG.US,D,20250212,000000,18.5134,18.78,18.5134,18.68,35184,0
+DTG.US,D,20250213,000000,18.71,18.9975,18.69,18.82,14973,0
+DTG.US,D,20250214,000000,18.64,18.75,18.495,18.61,22778,0
+DTG.US,D,20250218,000000,18.5857,18.6368,18.44,18.48,30536,0
+DTG.US,D,20250219,000000,18.54,18.582,18.28,18.44,16420,0
+DTG.US,D,20250220,000000,18.46,18.49,18.2808,18.41,18270,0
+DTG.US,D,20250221,000000,18.47,18.53,18.37,18.42,35065,0
+DTG.US,D,20250224,000000,18.43,18.5483,18.34,18.44,14606,0
+DTG.US,D,20250225,000000,18.535,18.705,18.46,18.61,47976,0
+DTG.US,D,20250226,000000,18.52,18.68,18.4445,18.55,13492,0
+DTG.US,D,20250227,000000,18.52,18.5912,18.47,18.52,8391,0
+DTG.US,D,20250228,000000,18.57,18.62,18.3919,18.44,17094,0
+DTG.US,D,20250303,000000,18.37,18.5609,18.31,18.39,25082,0
+DTG.US,D,20250304,000000,18.352,18.42,18.23,18.28,19037,0
+DTG.US,D,20250305,000000,18.31,18.4105,18.2401,18.3,28993,0
+DTG.US,D,20250306,000000,18.29,18.3484,18.16,18.25,25450,0
+DTG.US,D,20250307,000000,18.3445,18.35,18.03,18.11,26950,0
+DTG.US,D,20250310,000000,18.15,18.17,18,18,18455,0
+DTG.US,D,20250311,000000,17.95,18.0244,17.91,17.94,29304,0
+DTG.US,D,20250312,000000,18.04,18.0883,17.86,18.04,48453,0
+DTG.US,D,20250313,000000,17.965,18.04,17.8801,17.96,40153,0
+DTG.US,D,20250314,000000,17.97,18.1299,17.92,17.98,50345,0
+DTG.US,D,20250317,000000,18.095,18.1299,18.01,18.08,39103,0
+DTG.US,D,20250318,000000,17.99,18.1449,17.96,18.03,116137,0
+DTG.US,D,20250319,000000,18.05,18.26,18.05,18.26,65793,0
+DTG.US,D,20250320,000000,18.18,18.3375,18.15,18.27,50775,0
+DTG.US,D,20250321,000000,18.25,18.33,18.17,18.29,44632,0
+DTG.US,D,20250324,000000,18.33,18.4,18.22,18.28,74532,0
+DTG.US,D,20250325,000000,18.275,18.3005,18.2301,18.29,18951,0
+DTG.US,D,20250326,000000,18.235,18.29,18.07,18.15,18786,0
+DTG.US,D,20250327,000000,18.11,18.19,18,18.14,47568,0
+DTG.US,D,20250328,000000,18.1536,18.2013,17.9641,18.12,15491,0
+DTG.US,D,20250331,000000,17.94,18.14,17.9,18.06,126292,0
+DTG.US,D,20250401,000000,18.0153,18.15,17.94,18,22353,0
+DTG.US,D,20250402,000000,17.94,18.0599,17.86,17.93,22270,0
+DTG.US,D,20250403,000000,17.5558,17.8599,17.5558,17.74,23672,0
+DTG.US,D,20250404,000000,17.42,17.84,17.35,17.75,46921,0
+DTG.US,D,20250407,000000,16.8808,17.94,16.8808,17.51,21958,0
+DTG.US,D,20250408,000000,17.7346,17.7346,17.45,17.53,29506,0
+DTG.US,D,20250409,000000,17.44,17.99,17.24,17.99,40830,0
+DTG.US,D,20250410,000000,17.5131,17.7326,17.34,17.44,19223,0
+DTG.US,D,20250411,000000,17.42,17.61,17.0597,17.2,41028,0
+DTG.US,D,20250414,000000,17.45,17.45,17.1315,17.36,31132,0
+DTG.US,D,20250415,000000,17.39,17.46,17.3006,17.34,14448,0
+DTG.US,D,20250416,000000,17.32,17.52,17.2006,17.28,30243,0
+DTG.US,D,20250417,000000,17.4,17.4349,17.2004,17.37,8803,0
+DTG.US,D,20250421,000000,17.2065,17.41,17.17,17.26,17831,0
+DTG.US,D,20250422,000000,17.305,17.43,17.23,17.36,12439,0
+DTG.US,D,20250423,000000,17.64,17.64,17.4655,17.52,16508,0
+DTG.US,D,20250424,000000,17.4959,17.67,17.47,17.64,5697,0
+DTG.US,D,20250425,000000,17.6854,17.69,17.51,17.62,35344,0
+DTG.US,D,20250428,000000,17.6,17.72,17.6,17.72,17311,0
+DTG.US,D,20250429,000000,17.665,17.7886,17.59,17.65,16817,0
+DTG.US,D,20250430,000000,17.39,17.66,17.39,17.46,20617,0
+DTG.US,D,20250501,000000,17.489,17.5893,17.3,17.48,14341,0
+DTG.US,D,20250502,000000,17.6,17.6899,17.45,17.45,23074,0
+DTG.US,D,20250505,000000,17.5,17.61,17.35,17.39,23084,0
+DTG.US,D,20250506,000000,17.38,17.55,17.37,17.54,17011,0
+DTG.US,D,20250507,000000,17.4032,17.72,17.4032,17.72,23094,0
+DTG.US,D,20250508,000000,17.6319,17.8,17.6,17.7,13565,0
+DTG.US,D,20250509,000000,17.69,17.78,17.6101,17.72,11178,0
+DTG.US,D,20250512,000000,17.7482,17.8528,17.6056,17.65,12585,0
+DTG.US,D,20250513,000000,17.682,17.7483,17.55,17.64,20123,0
+DTG.US,D,20250514,000000,17.58,17.61,17.38,17.43,32802,0
+DTG.US,D,20250515,000000,17.42,17.53,17.36,17.4,30816,0
+DTG.US,D,20250516,000000,17.182,17.26,17.04,17.22,35961,0
+DTG.US,D,20250519,000000,17.14,17.33,17.08,17.33,24540,0
+DTG.US,D,20250520,000000,17.17,17.54,17.17,17.4099,46344,0
+DTG.US,D,20250521,000000,17.2331,17.38,17.05,17.17,16620,0
+DTG.US,D,20250522,000000,17.07,17.2613,17,17.13,20794,0
+DTG.US,D,20250523,000000,17.07,17.11,16.95,17.0814,22253,0
+DTG.US,D,20250527,000000,17.2696,17.2785,17.0101,17.18,27649,0
+DTG.US,D,20250528,000000,17.23,17.23,17.07,17.1,8901,0
+DTG.US,D,20250529,000000,17.1,17.2,17.04,17.09,13068,0
+DTG.US,D,20250530,000000,17.12,17.29,17.0601,17.17,87810,0
+DTG.US,D,20250602,000000,17.11,17.22,17.04,17.1026,24817,0
+DTG.US,D,20250603,000000,17.2,17.2,17.07,17.08,12969,0
+DTG.US,D,20250604,000000,17.15,17.159,17.07,17.14,15787,0
+DTG.US,D,20250605,000000,17.17,17.29,17.13,17.14,23746,0
+DTG.US,D,20250606,000000,17.25,17.25,17.03,17.07,14799,0
+DTG.US,D,20250609,000000,17.04,17.1714,17.03,17.06,14378,0
+DTG.US,D,20250610,000000,17.125,17.18,17.05,17.07,13345,0
+DTG.US,D,20250611,000000,17.1,17.2286,17.01,17.05,25551,0
+DTG.US,D,20250612,000000,17.1,17.1264,16.99,17.01,21573,0
+DTG.US,D,20250613,000000,17.11,17.11,16.81,16.871,15090,0
+DTG.US,D,20250616,000000,16.87,17.0499,16.71,16.79,41814,0
+DTG.US,D,20250617,000000,16.865,16.8687,16.72,16.82,20848,0
+DTG.US,D,20250618,000000,16.7746,16.9299,16.77,16.87,14644,0
+DTG.US,D,20250620,000000,16.85,17,16.82,16.88,16890,0
+DTG.US,D,20250623,000000,16.974,17.04,16.83,16.97,24346,0
+DTG.US,D,20250624,000000,17.0024,17.15,16.9451,17.12,17533,0
+DTG.US,D,20250625,000000,17.0649,17.18,17.06,17.11,23387,0
+DTG.US,D,20250626,000000,17.1421,17.24,17.07,17.23,22953,0
+DTG.US,D,20250627,000000,17.19,17.25,17.17,17.17,22518,0
+DTG.US,D,20250630,000000,17.15,17.28,17.04,17.04,146017,0
+DTG.US,D,20250701,000000,17.15,17.32,17.07,17.32,40595,0
+DTG.US,D,20250702,000000,17.06,17.5699,17.06,17.56,15261,0
+DTG.US,D,20250703,000000,17.61,17.61,17.48,17.5,8485,0
+DTG.US,D,20250707,000000,17.4196,17.47,17.32,17.4,15910,0
+DTG.US,D,20250708,000000,17.28,17.45,17.28,17.42,21810,0
+DTG.US,D,20250709,000000,17.54,17.59,17.3961,17.58,14009,0
+DTG.US,D,20250710,000000,17.63,17.73,17.47,17.73,15786,0
+DTG.US,D,20250711,000000,17.61,17.67,17.4273,17.47,21826,0
+DTG.US,D,20250714,000000,17.4101,17.4752,17.27,17.35,21130,0
+DTG.US,D,20250715,000000,17.3828,17.43,17.17,17.23,18496,0
+DTG.US,D,20250716,000000,17.3371,17.3371,17.1,17.15,15525,0
+DTG.US,D,20250717,000000,17.2167,17.33,17.1401,17.32,23301,0
+DTG.US,D,20250718,000000,17.39,17.39,17.2479,17.29,13028,0
+DTG.US,D,20250721,000000,17.33,17.46,17.3118,17.39,29187,0
+DTG.US,D,20250722,000000,17.4627,17.4627,17.2579,17.32,11062,0
+DTG.US,D,20250723,000000,17.37,17.37,17.19,17.22,24548,0
+DTG.US,D,20250724,000000,17.232,17.26,17.2,17.22,16279,0
+DTG.US,D,20250725,000000,17.27,17.2989,17.21,17.28,22640,0
+DTG.US,D,20250728,000000,17.26,17.36,17.2101,17.28,29511,0
+DTG.US,D,20250729,000000,17.34,17.46,17.34,17.46,24316,0
+DTG.US,D,20250730,000000,17.48,17.59,17.43,17.45,30327,0
+DTG.US,D,20250731,000000,17.58,17.7,17.3389,17.7,73944,0
+DTG.US,D,20250801,000000,17.5,17.77,17.5,17.77,32446,0
+DTG.US,D,20250804,000000,17.8,17.95,17.7501,17.89,51968,0
+DTG.US,D,20250805,000000,17.91,17.96,17.8,17.88,39587,0
+DTG.US,D,20250806,000000,17.8963,17.8963,17.72,17.76,9755,0
+DTG.US,D,20250807,000000,17.81,17.88,17.52,17.6,18390,0
+DTG.US,D,20250808,000000,17.6,17.69,17.51,17.69,18280,0
+DTG.US,D,20250811,000000,17.7,17.75,17.58,17.66,11421,0
+DTG.US,D,20250812,000000,17.675,17.75,17.64,17.73,20295,0
+DTG.US,D,20250813,000000,17.79,17.88,17.75,17.84,45867,0
+DTG.US,D,20250814,000000,17.82,17.82,17.61,17.77,35281,0
+DTG.US,D,20250815,000000,17.5435,17.55,17.4,17.52,29187,0
+DTG.US,D,20250818,000000,17.55,17.6383,17.5,17.55,31871,0
+DTG.US,D,20250819,000000,17.64,17.7,17.62,17.69,39521,0
+DTG.US,D,20250820,000000,17.7,17.8118,17.6768,17.77,34869,0
+DTG.US,D,20250821,000000,17.7597,17.77,17.61,17.66,49731,0
+DTG.US,D,20250822,000000,17.7898,17.95,17.7,17.91,95440,0
+DTG.US,D,20250825,000000,17.7609,17.98,17.7609,17.85,28999,0
+DTG.US,D,20250826,000000,17.81,17.9,17.75,17.86,39755,0
+DTG.US,D,20250827,000000,17.8,17.81,17.67,17.74,31166,0
+DTG.US,D,20250828,000000,17.74,17.76,17.691,17.73,9693,0
+DTG.US,D,20250829,000000,17.7,17.76,17.55,17.56,45258,0
+DTG.US,D,20250902,000000,17.5,17.69,17.41,17.65,15622,0
+DTG.US,D,20250903,000000,17.68,17.78,17.68,17.76,12099,0
+DTG.US,D,20250904,000000,17.83,17.93,17.77,17.93,33568,0
+DTG.US,D,20250905,000000,18.1,18.25,18.01,18.24,34223,0
+DTG.US,D,20250908,000000,18.3,18.4,18.2,18.29,73509,0
+DTG.US,D,20250909,000000,18.2239,18.28,18.1207,18.26,21410,0
+DTG.US,D,20250910,000000,18.2768,18.41,18.2713,18.41,18309,0
+DTG.US,D,20250911,000000,18.49,18.705,18.48,18.66,31465,0
+DTG.US,D,20250912,000000,18.66,18.73,18.6,18.66,25053,0
+DTG.US,D,20250915,000000,18.705,18.79,18.6278,18.74,23201,0
+DTG.US,D,20250916,000000,18.8,18.8,18.67,18.78,11743,0
+DTG.US,D,20250917,000000,18.89,18.95,18.7048,18.77,15886,0
+DTG.US,D,20250918,000000,18.65,18.7975,18.6401,18.7,22537,0
+DTG.US,D,20250919,000000,18.6125,18.74,18.46,18.67,18250,0
+DTG.US,D,20250922,000000,18.6154,18.73,18.56,18.64,26241,0
+DTG.US,D,20250923,000000,18.54,18.64,18.51,18.55,30905,0
+DTG.US,D,20250924,000000,18.4969,18.6,18.43,18.51,26850,0
+DTG.US,D,20250925,000000,18.465,18.57,18.3916,18.42,21200,0
+DTG.US,D,20250926,000000,18.45,18.49,18.315,18.38,19027,0
+DTG.US,D,20250929,000000,18.385,18.385,18.28,18.33,16521,0
+DTG.US,D,20250930,000000,18.295,18.4,18.07,18.11,75533,0
+DTG.US,D,20251001,000000,18.12,18.4493,18.05,18.43,61164,0
+DTG.US,D,20251002,000000,18.38,18.48,18.24,18.37,15015,0
+DTG.US,D,20251003,000000,18.36,18.4303,18.33,18.38,10930,0
+DTG.US,D,20251006,000000,18.17,18.37,18.17,18.36,14468,0
+DTG.US,D,20251007,000000,18.4,18.46,18.23,18.39,60513,0
+DTG.US,D,20251008,000000,18.3956,18.4,18.321,18.39,45724,0
+DTG.US,D,20251009,000000,18.33,18.39,18.25,18.29,14224,0
+DTG.US,D,20251010,000000,18.265,18.33,18.02,18.15,30408,0
+DTG.US,D,20251013,000000,18.2,18.31,18.1101,18.3,15787,0
+DTG.US,D,20251014,000000,18.13,18.3,18.12,18.22,31141,0
+DTG.US,D,20251015,000000,18.28,18.3699,18.21,18.33,30963,0
+DTG.US,D,20251016,000000,18.31,18.3699,18.2,18.28,37096,0
+DTG.US,D,20251017,000000,18.17,18.29,18.16,18.28,8018,0
+DTG.US,D,20251020,000000,18.29,18.39,18.29,18.39,24515,0
+DTG.US,D,20251021,000000,18.39,18.47,18.36,18.44,21983,0
+DTG.US,D,20251022,000000,18.38,18.47,18.29,18.36,17723,0
+DTG.US,D,20251023,000000,18.38,18.39,18.28,18.36,136037,0
+DTG.US,D,20251024,000000,18.3,18.4421,18.3,18.42,10480,0
+DTG.US,D,20251027,000000,18.404,18.4699,18.39,18.45,12702,0
+DTG.US,D,20251028,000000,18.39,18.4143,18.34,18.39,8784,0
+DTG.US,D,20251029,000000,18.38,18.44,18.21,18.3,22242,0
+DTG.US,D,20251030,000000,18.234,18.34,18.05,18.14,19165,0
+DTG.US,D,20251031,000000,18.1932,18.25,18,18.04,25687,0
+DTG.US,D,20251103,000000,18.07,18.14,17.97,18.09,20206,0
+DTG.US,D,20251104,000000,18.05,18.1393,17.945,18.09,16731,0
+DTG.US,D,20251105,000000,18.1,18.2384,18.045,18.15,27890,0
+DTG.US,D,20251106,000000,18.16,18.2,18.04,18.17,23856,0
+DTG.US,D,20251107,000000,18.18,18.18,17.99,18.1,18402,0
+DTG.US,D,20251110,000000,18.159,18.27,18.1022,18.25,18691,0
+DTG.US,D,20251111,000000,18.215,18.3281,18.17,18.23,15212,0
+DTG.US,D,20251112,000000,18.3,18.3,18.13,18.18,27324,0
+DTG.US,D,20251113,000000,18.19,18.2,17.8,17.9,34237,0
+DTG.US,D,20251114,000000,17.57,17.7099,17.54,17.64,21492,0
+DTG.US,D,20251117,000000,17.65,17.68,17.27,17.48,50781,0
+DTG.US,D,20251118,000000,17.45,17.47,17.32,17.39,25576,0
+DTG.US,D,20251119,000000,17.37,17.454,17.25,17.28,45252,0
+DTG.US,D,20251120,000000,17.35,17.43,17.08,17.17,41027,0
+DTG.US,D,20251121,000000,17.18,17.31,17.08,17.27,41493,0
+DTG.US,D,20251124,000000,17.325,17.42,17.2401,17.32,14593,0
+DTG.US,D,20251125,000000,17.34,17.42,17.27,17.36,28225,0
+DTG.US,D,20251126,000000,17.37,17.49,17.34,17.44,19697,0
+DTG.US,D,20251128,000000,17.45,17.57,17.37,17.39,78781,0
+DTG.US,D,20251201,000000,17.36,17.4191,17.19,17.31,48184,0
+DTG.US,D,20251202,000000,17.21,17.3299,17.11,17.24,74369,0
+DTG.US,D,20251203,000000,17.1561,17.28,17.15,17.26,47243,0
+DTG.US,D,20251204,000000,17.28,17.29,17.13,17.17,27643,0
+DTG.US,D,20251205,000000,17.1614,17.23,17.03,17.1,73360,0
+DTG.US,D,20251208,000000,17.14,17.22,17.0478,17.18,72244,0
+DTG.US,D,20251209,000000,17.21,17.2942,17.09,17.11,50719,0
+DTG.US,D,20251210,000000,17.09,17.22,17.07,17.18,50881,0
+DTG.US,D,20251211,000000,17.18,17.34,17.18,17.33,43015,0
+DTG.US,D,20251212,000000,17.28,17.33,17.18,17.22,41329,0
+DTG.US,D,20251215,000000,17.24,17.45,17.2,17.28,72127,0
+DTG.US,D,20251216,000000,17.3,17.36,17.2401,17.35,25646,0
+DTG.US,D,20251217,000000,17.3139,17.3451,17.21,17.22,54334,0
+DTG.US,D,20251218,000000,17.301,17.37,17.26,17.29,34746,0
+DTG.US,D,20251219,000000,17.29,17.34,17.23,17.28,27592,0
+DTG.US,D,20251222,000000,17.33,17.35,17.26,17.3,36848,0
+DTG.US,D,20251223,000000,17.252,17.285,17.18,17.2,40557,0
+DTG.US,D,20251224,000000,17.185,17.28,17.18,17.25,14250,0
+DTG.US,D,20251226,000000,17.275,17.3,17.2,17.24,20468,0
+DTG.US,D,20251229,000000,17.18,17.22,17.04,17.1,77669,0
+DTG.US,D,20251230,000000,17.15,17.2,17.04,17.15,42485,0
+DTG.US,D,20251231,000000,17.15,17.2,17.09,17.17,52583,0
+DTG.US,D,20260102,000000,17.32,17.39,17.22,17.38,26084,0
+DTG.US,D,20260105,000000,17.39,17.55,17.39,17.45,50379,0
+DTG.US,D,20260106,000000,17.43,17.44,17.28,17.36,37432,0
+DTG.US,D,20260107,000000,17.43,17.43,17.33,17.39,40820,0
+DTG.US,D,20260108,000000,17.3144,17.54,17.3,17.53,44234,0
+DTG.US,D,20260109,000000,17.5508,17.5508,17.44,17.5,19873,0
+DTG.US,D,20260112,000000,17.42,17.5199,17.42,17.51,21756,0
+DTG.US,D,20260113,000000,17.4202,17.6,17.4202,17.55,30835,0
+DTG.US,D,20260114,000000,17.5001,17.62,17.49,17.62,13293,0
+DTG.US,D,20260115,000000,17.66,17.76,17.63,17.7,23214,0
+DTG.US,D,20260116,000000,17.7299,17.73,17.59,17.63,24594,0
+DTG.US,D,20260120,000000,17.5,17.65,17.4695,17.57,39597,0
+DTG.US,D,20260121,000000,17.58,17.68,17.5169,17.68,12280,0
+DTG.US,D,20260122,000000,17.625,17.83,17.581496,17.82,28396,0
+DTG.US,D,20260123,000000,17.773,17.8616,17.75,17.82,33277,0
+DTG.US,D,20260126,000000,17.85,17.88,17.81,17.81,12400,0
+DTG.US,D,20260127,000000,17.85,17.85,17.78,17.83,5661,0
+DTG.US,D,20260128,000000,17.79,17.81,17.7,17.74,7769,0
+DTG.US,D,20260129,000000,17.68,17.8249,17.68,17.73,16922,0
+DTG.US,D,20260130,000000,17.68,17.76,17.665,17.75,19194,0
+DTG.US,D,20260202,000000,17.78,17.8,17.67,17.7,10224,0
+DTG.US,D,20260203,000000,17.7,17.74,17.48,17.58,16272,0
+DTG.US,D,20260204,000000,17.6,17.66,17.45,17.55,17109,0
+DTG.US,D,20260205,000000,17.6099,17.6099,17.3762,17.46,29928,0
+DTG.US,D,20260206,000000,17.5,17.59,17.46,17.49,16368,0
+DTG.US,D,20260209,000000,17.52,17.57,17.49,17.55,30246,0
+DTG.US,D,20260210,000000,17.59,17.68,17.53,17.61,19917,0
+DTG.US,D,20260211,000000,17.61,17.66,17.61,17.66,16112,0
+DTG.US,D,20260212,000000,17.67,17.68,17.55,17.64,12008,0
+DTG.US,D,20260213,000000,17.29,17.4499,17.25,17.39,14919,0
+DTG.US,D,20260217,000000,17.42,17.54,17.39,17.53,15742,0
+DTG.US,D,20260218,000000,17.53,17.62,17.45,17.51,30910,0
diff --git a/daily/us/nyse stocks/1/eccu.us.txt b/daily/us/nyse stocks/1/eccu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d598411ed861aec10f616baab7f8304aeb4743f3
--- /dev/null
+++ b/daily/us/nyse stocks/1/eccu.us.txt	
@@ -0,0 +1,289 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECCU.US,D,20241223,000000,24.7,24.71,24.66,24.69,16002,0
+ECCU.US,D,20241224,000000,24.7,24.7,24.63,24.64,11207,0
+ECCU.US,D,20241226,000000,24.75,24.75,24.675,24.675,28180,0
+ECCU.US,D,20241227,000000,24.75,24.8,24.63,24.6599,9385,0
+ECCU.US,D,20241230,000000,24.7,24.8,24.65,24.8,70844,0
+ECCU.US,D,20241231,000000,24.8,24.88,24.67,24.73,119404,0
+ECCU.US,D,20250102,000000,25,25,24.8,24.95,48135,0
+ECCU.US,D,20250103,000000,24.91,25,24.82,24.94,41236,0
+ECCU.US,D,20250106,000000,25,25,24.74,24.88,106677,0
+ECCU.US,D,20250107,000000,24.89,24.9,24.74,24.8299,93434,0
+ECCU.US,D,20250108,000000,24.83,24.9,24.83,24.85,82719,0
+ECCU.US,D,20250110,000000,24.87,25.0899,24.85,24.85,37304,0
+ECCU.US,D,20250113,000000,24.9,25.02,24.85,24.9,29188,0
+ECCU.US,D,20250114,000000,25,25.05,24.9999,25,8028,0
+ECCU.US,D,20250115,000000,25.05,25.23,25.037,25.15,12004,0
+ECCU.US,D,20250116,000000,25.16,25.2,25.0609,25.175,10313,0
+ECCU.US,D,20250117,000000,25.207,25.31,25.075,25.075,8133,0
+ECCU.US,D,20250121,000000,25.092,25.17,25.0677,25.08,19240,0
+ECCU.US,D,20250122,000000,25.06,25.1,24.95,24.965,7101,0
+ECCU.US,D,20250123,000000,24.965,25.1,24.81,24.9,15496,0
+ECCU.US,D,20250124,000000,24.92,24.97,24.92,24.93,8298,0
+ECCU.US,D,20250127,000000,24.9144,24.98,24.9144,24.9799,32576,0
+ECCU.US,D,20250128,000000,25,25,24.96,24.9657,15267,0
+ECCU.US,D,20250129,000000,25.05,25.05,24.96,24.98,5265,0
+ECCU.US,D,20250130,000000,25.0201,25.0201,24.85,24.96,30456,0
+ECCU.US,D,20250131,000000,24.98,24.98,24.86,24.955,2552,0
+ECCU.US,D,20250203,000000,24.97,25,24.95,24.98,29256,0
+ECCU.US,D,20250204,000000,24.99,25.03,24.96,25,146285,0
+ECCU.US,D,20250205,000000,25.01,25.1,25,25.03,18355,0
+ECCU.US,D,20250206,000000,25.0305,25.05,25.01,25.01,11154,0
+ECCU.US,D,20250207,000000,25.01,25.08,24.975,25.01,7405,0
+ECCU.US,D,20250210,000000,25.0499,25.1,24.98,25.01,30622,0
+ECCU.US,D,20250211,000000,25.09,25.2707,25,25.2001,26266,0
+ECCU.US,D,20250212,000000,25.1,25.45,25.1,25.15,8985,0
+ECCU.US,D,20250213,000000,25.105,25.15,25.03,25.05,15606,0
+ECCU.US,D,20250214,000000,25.07,25.15,25.034,25.095,5595,0
+ECCU.US,D,20250218,000000,25.18,25.18,25.02,25.04,10955,0
+ECCU.US,D,20250219,000000,25.2,25.2,24.99,25.05,20231,0
+ECCU.US,D,20250220,000000,25.05,25.05,25,25.02,10545,0
+ECCU.US,D,20250221,000000,25.09,25.14,24.97,25,18242,0
+ECCU.US,D,20250224,000000,25,25.1,24.99,25.01,8408,0
+ECCU.US,D,20250225,000000,25.02,25.049,24.95,24.97,17863,0
+ECCU.US,D,20250226,000000,24.93,25,24.93,24.97,13530,0
+ECCU.US,D,20250227,000000,24.99,25.18,24.96,25,12696,0
+ECCU.US,D,20250228,000000,24.98,25.05,24.91,25.025,13910,0
+ECCU.US,D,20250303,000000,25.05,25.05,24.96,25,27716,0
+ECCU.US,D,20250304,000000,25,25.09,24.93,25.03,33067,0
+ECCU.US,D,20250305,000000,25.05,25.1,25,25.07,23246,0
+ECCU.US,D,20250306,000000,25.03,25.09,24.99,25.07,20239,0
+ECCU.US,D,20250307,000000,25.07,25.09,25.005,25.02,29823,0
+ECCU.US,D,20250310,000000,25.09,25.17,25.005,25.07,40434,0
+ECCU.US,D,20250311,000000,25.16,25.16,25,25.03,18525,0
+ECCU.US,D,20250312,000000,25.16,25.16,24.96,25.03,23487,0
+ECCU.US,D,20250313,000000,25.09,25.09,25,25.04,21765,0
+ECCU.US,D,20250314,000000,24.53,24.6225,24.521,24.55,29783,0
+ECCU.US,D,20250317,000000,24.6132,24.71,24.53,24.7,47523,0
+ECCU.US,D,20250318,000000,24.7,24.715,24.53,24.58,37948,0
+ECCU.US,D,20250319,000000,24.58,24.58,24.35,24.4,78738,0
+ECCU.US,D,20250320,000000,24.4824,24.5,24.33,24.44,20301,0
+ECCU.US,D,20250321,000000,24.47,24.55,24.44,24.47,16705,0
+ECCU.US,D,20250324,000000,24.48,24.64,24.47,24.52,18016,0
+ECCU.US,D,20250325,000000,24.6,24.66,24.58,24.62,12300,0
+ECCU.US,D,20250326,000000,24.6,24.6,24.52,24.57,6447,0
+ECCU.US,D,20250327,000000,24.6,24.61,24.5999,24.61,2235,0
+ECCU.US,D,20250328,000000,24.6,24.6,24.5,24.51,7162,0
+ECCU.US,D,20250331,000000,24.6,24.65,24.51,24.58,44501,0
+ECCU.US,D,20250401,000000,24.65,24.68,24.42,24.5,17226,0
+ECCU.US,D,20250402,000000,24.55,24.65,24.4,24.44,23099,0
+ECCU.US,D,20250403,000000,24.502,24.6399,24.33,24.38,10753,0
+ECCU.US,D,20250404,000000,24.4544,24.55,23.9701,23.99,17621,0
+ECCU.US,D,20250407,000000,23.89,24.22,23.89,24.17,18885,0
+ECCU.US,D,20250408,000000,24.21,24.52,24.11,24.13,36465,0
+ECCU.US,D,20250409,000000,24.16,24.35,23.97,24.26,24707,0
+ECCU.US,D,20250410,000000,24.31,24.31,23.97,24.11,13908,0
+ECCU.US,D,20250411,000000,24.08,24.36,23.93,23.96,9130,0
+ECCU.US,D,20250414,000000,24.0532,24.1,23.91,23.91,13939,0
+ECCU.US,D,20250415,000000,23.98,24.09,23.9,23.97,25055,0
+ECCU.US,D,20250416,000000,24.005,24.16,23.896,24.08,27970,0
+ECCU.US,D,20250417,000000,24.08,24.2,24.08,24.15,10150,0
+ECCU.US,D,20250421,000000,24.1,24.2,23.94,24.1,55250,0
+ECCU.US,D,20250422,000000,24.057,24.2,23.99,24.13,15429,0
+ECCU.US,D,20250423,000000,24.4772,24.48,24.2,24.21,7810,0
+ECCU.US,D,20250424,000000,24.265,24.29,24.1,24.16,20777,0
+ECCU.US,D,20250425,000000,24.3,24.38,24.16,24.32,8486,0
+ECCU.US,D,20250428,000000,24.3799,24.39,24.1601,24.35,9713,0
+ECCU.US,D,20250429,000000,24.35,24.39,24.2,24.23,29089,0
+ECCU.US,D,20250430,000000,24.23,24.3282,24.18,24.31,11082,0
+ECCU.US,D,20250501,000000,24.36,24.478,24.24,24.42,6699,0
+ECCU.US,D,20250502,000000,24.42,24.5,24.25,24.46,9166,0
+ECCU.US,D,20250505,000000,24.4178,24.55,24.3375,24.45,16102,0
+ECCU.US,D,20250506,000000,24.55,24.55,24.31,24.5497,15267,0
+ECCU.US,D,20250507,000000,24.55,24.7,24.5,24.65,19597,0
+ECCU.US,D,20250508,000000,24.79,24.8324,24.638,24.75,24945,0
+ECCU.US,D,20250509,000000,24.8,24.85,24.8,24.8,16934,0
+ECCU.US,D,20250512,000000,24.6,24.82,24.57,24.75,27038,0
+ECCU.US,D,20250513,000000,24.75,24.86,24.37,24.69,44393,0
+ECCU.US,D,20250514,000000,24.41,24.65,24.11,24.28,44121,0
+ECCU.US,D,20250515,000000,24.3,24.5754,24.235,24.54,34651,0
+ECCU.US,D,20250516,000000,24.42,24.63,24.365,24.61,10877,0
+ECCU.US,D,20250519,000000,24.48,24.64,24.4,24.61,3791,0
+ECCU.US,D,20250520,000000,24.64,24.775,24.6,24.775,13536,0
+ECCU.US,D,20250521,000000,24.84,24.84,24.64,24.685,12366,0
+ECCU.US,D,20250522,000000,24.65,24.75,24.6,24.75,3603,0
+ECCU.US,D,20250523,000000,24.6475,24.77,24.6475,24.7691,1334,0
+ECCU.US,D,20250527,000000,24.75,24.86,24.7304,24.795,8237,0
+ECCU.US,D,20250528,000000,24.6975,24.86,24.69,24.84,2129,0
+ECCU.US,D,20250529,000000,24.86,24.86,24.82,24.84,5138,0
+ECCU.US,D,20250530,000000,24.839,24.86,24.8,24.8,6550,0
+ECCU.US,D,20250602,000000,24.66,24.9,24.66,24.88,6758,0
+ECCU.US,D,20250603,000000,24.9,25,24.79,24.95,23765,0
+ECCU.US,D,20250604,000000,24.76,25,24.76,24.97,9346,0
+ECCU.US,D,20250605,000000,24.91,24.91,24.57,24.825,8722,0
+ECCU.US,D,20250606,000000,24.85,24.9199,24.61,24.9199,10563,0
+ECCU.US,D,20250609,000000,24.94,24.96,24.851,24.8917,5224,0
+ECCU.US,D,20250610,000000,24.84,24.91,24.77,24.91,4299,0
+ECCU.US,D,20250611,000000,24.92,24.9799,24.771,24.9,7808,0
+ECCU.US,D,20250612,000000,24.96,24.979,24.81,24.88,4219,0
+ECCU.US,D,20250613,000000,24.74,24.77,24.6818,24.76,2719,0
+ECCU.US,D,20250616,000000,24.63,24.8188,24.35,24.38,16869,0
+ECCU.US,D,20250617,000000,24.3692,24.4594,24.3692,24.454,5360,0
+ECCU.US,D,20250618,000000,24.44,24.59,24.44,24.59,8515,0
+ECCU.US,D,20250620,000000,24.5,24.64,24.46,24.53,10950,0
+ECCU.US,D,20250623,000000,24.4936,24.6,24.45,24.499,4731,0
+ECCU.US,D,20250624,000000,24.5033,24.64,24.5,24.63,10075,0
+ECCU.US,D,20250625,000000,24.69,24.69,24.6401,24.6899,6839,0
+ECCU.US,D,20250626,000000,24.72,24.72,24.64,24.68,2283,0
+ECCU.US,D,20250627,000000,24.691,24.86,24.691,24.86,4965,0
+ECCU.US,D,20250630,000000,24.87,24.9003,24.66,24.75,9842,0
+ECCU.US,D,20250701,000000,24.835,24.85,24.76,24.84,3240,0
+ECCU.US,D,20250702,000000,24.845,24.92,24.78,24.8416,5415,0
+ECCU.US,D,20250703,000000,24.84,24.84,24.76,24.815,2094,0
+ECCU.US,D,20250707,000000,24.825,24.85,24.75,24.85,2785,0
+ECCU.US,D,20250708,000000,24.85,24.85,24.52,24.75,32424,0
+ECCU.US,D,20250709,000000,24.71,24.8,24.57,24.72,2638,0
+ECCU.US,D,20250710,000000,24.7,24.8,24.69,24.75,4079,0
+ECCU.US,D,20250711,000000,24.75,24.8,24.69,24.7,14425,0
+ECCU.US,D,20250714,000000,24.775,24.8182,24.7,24.7819,9606,0
+ECCU.US,D,20250715,000000,24.895,24.895,24.79,24.855,5341,0
+ECCU.US,D,20250716,000000,24.8808,24.9,24.87,24.87,6230,0
+ECCU.US,D,20250717,000000,24.819,24.9,24.81,24.85,17410,0
+ECCU.US,D,20250718,000000,24.78,24.8555,24.76,24.76,12385,0
+ECCU.US,D,20250721,000000,24.83,24.87,24.79,24.87,32089,0
+ECCU.US,D,20250722,000000,24.8,24.85,24.8,24.825,2221,0
+ECCU.US,D,20250723,000000,24.83,24.8604,24.73,24.795,3226,0
+ECCU.US,D,20250724,000000,24.773,24.81,24.76,24.7902,14961,0
+ECCU.US,D,20250725,000000,24.81,24.898,24.783,24.783,17876,0
+ECCU.US,D,20250728,000000,24.8439,24.8439,24.7101,24.76,10594,0
+ECCU.US,D,20250729,000000,24.785,24.9,24.785,24.86,9873,0
+ECCU.US,D,20250730,000000,24.872,24.95,24.83,24.85,7540,0
+ECCU.US,D,20250731,000000,24.93,24.99,24.8,24.82,5173,0
+ECCU.US,D,20250801,000000,24.86,24.9235,24.73,24.89,6257,0
+ECCU.US,D,20250804,000000,24.88,24.9999,24.78,24.9,8150,0
+ECCU.US,D,20250805,000000,24.885,24.9999,24.8,24.97,2713,0
+ECCU.US,D,20250806,000000,24.92,24.99,24.85,24.99,8605,0
+ECCU.US,D,20250807,000000,24.926,25,24.85,24.87,3779,0
+ECCU.US,D,20250808,000000,24.95,24.95,24.66,24.72,10439,0
+ECCU.US,D,20250811,000000,24.75,24.86,24.71,24.82,15390,0
+ECCU.US,D,20250812,000000,24.91,24.97,24.8001,24.925,22663,0
+ECCU.US,D,20250813,000000,24.85,24.8606,24.75,24.85,11984,0
+ECCU.US,D,20250814,000000,24.8495,24.8999,24.7,24.75,14213,0
+ECCU.US,D,20250815,000000,24.8502,24.97,24.85,24.88,7476,0
+ECCU.US,D,20250818,000000,24.916,25.49,24.7895,25,10715,0
+ECCU.US,D,20250819,000000,24.865,25,24.8001,24.85,17420,0
+ECCU.US,D,20250820,000000,24.865,24.9078,24.7838,24.7862,26676,0
+ECCU.US,D,20250821,000000,24.85,25.0512,24.795,24.99,7345,0
+ECCU.US,D,20250822,000000,24.8,24.95,24.8,24.85,4809,0
+ECCU.US,D,20250825,000000,24.852,25.02,24.852,24.96,9033,0
+ECCU.US,D,20250826,000000,25.008,25.12,24.96,25.04,3238,0
+ECCU.US,D,20250827,000000,25.14,25.16,25.0968,25.16,6736,0
+ECCU.US,D,20250828,000000,25.0931,25.1499,25.07,25.149,1919,0
+ECCU.US,D,20250829,000000,25.1195,25.19,25.09,25.185,3714,0
+ECCU.US,D,20250902,000000,25.21,25.26,25.105,25.2,7833,0
+ECCU.US,D,20250903,000000,25.1395,25.2125,25.11,25.2068,2331,0
+ECCU.US,D,20250904,000000,25.2068,25.25,25.17,25.2201,3090,0
+ECCU.US,D,20250905,000000,25.25,25.25,25.1582,25.23,7331,0
+ECCU.US,D,20250908,000000,25.23,25.309,25.23,25.309,4560,0
+ECCU.US,D,20250909,000000,25.21,25.39,25.21,25.39,4015,0
+ECCU.US,D,20250910,000000,25.2109,25.2999,25.21,25.28,8974,0
+ECCU.US,D,20250911,000000,25.3,25.3415,25.22,25.273,3629,0
+ECCU.US,D,20250912,000000,25.3,25.449,25.3,25.36,5010,0
+ECCU.US,D,20250915,000000,25.45,25.5,24.9001,24.99,17623,0
+ECCU.US,D,20250916,000000,25.2662,25.311,24.98,25.08,11506,0
+ECCU.US,D,20250917,000000,25.1354,25.1354,25.04,25.04,10111,0
+ECCU.US,D,20250918,000000,25.03,25.04,25,25.0002,5615,0
+ECCU.US,D,20250919,000000,25.108,25.1086,25,25.1086,2749,0
+ECCU.US,D,20250922,000000,25.1,25.2,25.1,25.1,3278,0
+ECCU.US,D,20250923,000000,25.07,25.1,25.01,25.1,1596,0
+ECCU.US,D,20250924,000000,25.336,25.336,25.05,25.09,8434,0
+ECCU.US,D,20250925,000000,25.2622,25.3,25,25.1,7437,0
+ECCU.US,D,20250926,000000,25.02,25.14,24.88,25.09,4168,0
+ECCU.US,D,20250929,000000,24.9301,25.0872,24.9301,25.0872,1362,0
+ECCU.US,D,20250930,000000,25.09,25.1599,24.94,25.04,3387,0
+ECCU.US,D,20251001,000000,25.075,25.075,25,25.0553,2665,0
+ECCU.US,D,20251002,000000,25.093,25.093,25,25.06,1666,0
+ECCU.US,D,20251003,000000,25.15,25.15,25.1485,25.1485,1248,0
+ECCU.US,D,20251006,000000,25.25,25.25,25.056,25.12,2782,0
+ECCU.US,D,20251007,000000,25.22,25.2487,25.12,25.186,4391,0
+ECCU.US,D,20251008,000000,25.1915,25.3,25.18,25.18,1375,0
+ECCU.US,D,20251009,000000,25.133,25.133,25.113,25.113,1208,0
+ECCU.US,D,20251010,000000,25.1,25.18,25.0315,25.0315,2068,0
+ECCU.US,D,20251013,000000,25.1104,25.14,25.05,25.0896,1997,0
+ECCU.US,D,20251014,000000,25.06,25.13,25.05,25.05,2603,0
+ECCU.US,D,20251015,000000,25.08,25.2,25.05,25.132,7968,0
+ECCU.US,D,20251016,000000,25.2837,25.3,25.16,25.16,2687,0
+ECCU.US,D,20251017,000000,25.3,25.3,25.18,25.22,2242,0
+ECCU.US,D,20251020,000000,25.234,25.234,25.0976,25.1069,3497,0
+ECCU.US,D,20251021,000000,25.2194,25.2194,25,25,18040,0
+ECCU.US,D,20251022,000000,25.168,25.2972,25,25.15,6519,0
+ECCU.US,D,20251023,000000,25.118,25.25,25.1,25.11,1312,0
+ECCU.US,D,20251024,000000,25.2475,25.2999,25.2025,25.22,3851,0
+ECCU.US,D,20251027,000000,25.22,25.23,25.17,25.17,2553,0
+ECCU.US,D,20251028,000000,25.299,25.299,25.2,25.256,682,0
+ECCU.US,D,20251029,000000,25.19,25.3,24.948,25,14009,0
+ECCU.US,D,20251030,000000,25.085,25.1,25.069,25.08,2114,0
+ECCU.US,D,20251031,000000,25.1,25.1499,25.0415,25.0415,6568,0
+ECCU.US,D,20251103,000000,25.1599,25.258,25.05,25.08,12385,0
+ECCU.US,D,20251104,000000,25.08,25.19,25.08,25.19,763,0
+ECCU.US,D,20251105,000000,25.0601,25.28,24.95,25.03,16660,0
+ECCU.US,D,20251106,000000,25.06,25.0991,25.02,25.0991,6138,0
+ECCU.US,D,20251107,000000,25.12,25.12,25.09,25.09,914,0
+ECCU.US,D,20251110,000000,25.09,25.09,25.04,25.0603,8450,0
+ECCU.US,D,20251111,000000,25.04,25.1,25.028,25.03,6320,0
+ECCU.US,D,20251112,000000,25.065,25.09,25.04,25.04,1009,0
+ECCU.US,D,20251113,000000,25.085,25.17,25.06,25.17,3045,0
+ECCU.US,D,20251114,000000,25.23,25.23,25.197,25.2,1172,0
+ECCU.US,D,20251117,000000,25.2,25.3,25.2,25.239,13669,0
+ECCU.US,D,20251118,000000,25.24,25.3,25.17,25.17,16869,0
+ECCU.US,D,20251119,000000,25.17,25.29,25.1699,25.25,2718,0
+ECCU.US,D,20251120,000000,25.22,25.272,25.2199,25.27,1251,0
+ECCU.US,D,20251121,000000,25.2122,25.241,25.2122,25.22,2153,0
+ECCU.US,D,20251124,000000,25.17,25.26,25.17,25.26,11222,0
+ECCU.US,D,20251125,000000,25.2136,25.27,25.18,25.2514,4950,0
+ECCU.US,D,20251126,000000,25.25,25.275,25.1875,25.19,11646,0
+ECCU.US,D,20251128,000000,25.2833,25.2833,25.2,25.2585,1360,0
+ECCU.US,D,20251201,000000,25.3,25.36,25.28,25.28,3692,0
+ECCU.US,D,20251202,000000,25.3,25.3365,25.28,25.28,3269,0
+ECCU.US,D,20251203,000000,25.36,25.36,25.19,25.19,9697,0
+ECCU.US,D,20251204,000000,25.32,25.32,25.17,25.17,21333,0
+ECCU.US,D,20251205,000000,25.27,25.36,25.21,25.21,1470,0
+ECCU.US,D,20251208,000000,25.21,25.31,25.2,25.25,7003,0
+ECCU.US,D,20251209,000000,25.3,25.3,25.26,25.26,5530,0
+ECCU.US,D,20251210,000000,25.2615,25.35,25.19,25.26,6713,0
+ECCU.US,D,20251211,000000,25.34,25.42,25.22,25.31,16271,0
+ECCU.US,D,20251212,000000,25.3,25.45,25.3,25.41,30435,0
+ECCU.US,D,20251215,000000,25.08,25.14,25.05,25.05,44973,0
+ECCU.US,D,20251216,000000,25.08,25.09,25.04,25.04,9418,0
+ECCU.US,D,20251217,000000,25.072,25.13,25.06,25.1,3010,0
+ECCU.US,D,20251218,000000,25.1142,25.1142,25.08,25.08,3409,0
+ECCU.US,D,20251219,000000,25.122,25.14,25.0601,25.09,6013,0
+ECCU.US,D,20251222,000000,25.14,25.1727,25.08,25.08,13112,0
+ECCU.US,D,20251223,000000,25.08,25.12,25.05,25.06,5129,0
+ECCU.US,D,20251224,000000,25.07,25.07,25.06,25.06,656,0
+ECCU.US,D,20251226,000000,25.06,25.0999,25.06,25.06,3021,0
+ECCU.US,D,20251229,000000,25.06,25.1,25,25,21207,0
+ECCU.US,D,20251230,000000,25.066,25.12,25.059,25.07,6332,0
+ECCU.US,D,20251231,000000,25.159,25.19,25.0775,25.1,8974,0
+ECCU.US,D,20260102,000000,25.1715,25.24,25.124,25.2,3535,0
+ECCU.US,D,20260105,000000,25.2386,25.24,25.21,25.21,2205,0
+ECCU.US,D,20260106,000000,25.23,25.25,25.14,25.14,10282,0
+ECCU.US,D,20260107,000000,25.17,25.22,25.17,25.21,7456,0
+ECCU.US,D,20260108,000000,25.21,25.22,25.07,25.07,5720,0
+ECCU.US,D,20260109,000000,25.1,25.16,25.1,25.16,6037,0
+ECCU.US,D,20260112,000000,25.22,25.27,25.185,25.2565,4218,0
+ECCU.US,D,20260113,000000,25.2,25.2799,25.1,25.17,26322,0
+ECCU.US,D,20260114,000000,25.17,25.25,25.17,25.25,7006,0
+ECCU.US,D,20260115,000000,25.24,25.24,25.2,25.2,1200,0
+ECCU.US,D,20260116,000000,25.1743,25.1999,25.11,25.11,4063,0
+ECCU.US,D,20260120,000000,25.16,25.28,25.16,25.19,7321,0
+ECCU.US,D,20260121,000000,25.2584,25.28,25.24,25.28,1170,0
+ECCU.US,D,20260122,000000,25.28,25.28,25.28,25.28,332,0
+ECCU.US,D,20260123,000000,25.28,25.38,25.28,25.3,3854,0
+ECCU.US,D,20260126,000000,25.411,25.411,25.16,25.3301,2579,0
+ECCU.US,D,20260127,000000,25.365,25.365,25.32,25.32,2712,0
+ECCU.US,D,20260128,000000,25.29,25.41,25.29,25.39,2216,0
+ECCU.US,D,20260129,000000,25.32,25.4,25.31,25.37,1966,0
+ECCU.US,D,20260130,000000,25.25,25.34,25.19,25.21,2712,0
+ECCU.US,D,20260202,000000,25.33,25.36,25.33,25.35,1151,0
+ECCU.US,D,20260203,000000,25.22,25.3365,25.21,25.25,6030,0
+ECCU.US,D,20260204,000000,25.26,25.53,25.2,25.44,15743,0
+ECCU.US,D,20260205,000000,25.36,25.39,25.28,25.34,1853,0
+ECCU.US,D,20260206,000000,25.4,25.4,25.3,25.35,4594,0
+ECCU.US,D,20260209,000000,25.3,25.4,25.268,25.35,5232,0
+ECCU.US,D,20260210,000000,25.356,25.38,25.22,25.32,6967,0
+ECCU.US,D,20260211,000000,25.34,25.34,25.24,25.24,9240,0
+ECCU.US,D,20260212,000000,25.27,25.35,25.27,25.34,1185,0
+ECCU.US,D,20260213,000000,25.295,25.3429,25.24,25.3,3371,0
+ECCU.US,D,20260217,000000,25.315,25.35,25.22,25.25,11874,0
+ECCU.US,D,20260218,000000,25.2499,25.2999,25.1,25.165,24570,0
diff --git a/daily/us/nyse stocks/1/eco.us.txt b/daily/us/nyse stocks/1/eco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5622140183a3a552c5730ab6420a300a538a5f0d
--- /dev/null
+++ b/daily/us/nyse stocks/1/eco.us.txt	
@@ -0,0 +1,548 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECO.US,D,20231212,000000,23.82,24.04,23.3303,23.75,37783,0
+ECO.US,D,20231213,000000,23.2,24.215,23.05,24,53250,0
+ECO.US,D,20231214,000000,24.2,24.89,24.15,24.71,61312,0
+ECO.US,D,20231215,000000,25,26.24,24.66,25.85,78209,0
+ECO.US,D,20231218,000000,27,27.38,26.44,26.9,87626,0
+ECO.US,D,20231219,000000,26.67,27.16,26.59,26.9,36729,0
+ECO.US,D,20231220,000000,27.13,27.47,26.69,26.74,51653,0
+ECO.US,D,20231221,000000,27.46,27.97,27.4,27.94,19458,0
+ECO.US,D,20231222,000000,28.23,32.46,28.185,29.27,40626,0
+ECO.US,D,20231226,000000,29.4,29.4,28.03,28.5832,28538,0
+ECO.US,D,20231227,000000,27.68,27.91,27.46,27.55,48859,0
+ECO.US,D,20231228,000000,27,27.12,26.88,27.01,41830,0
+ECO.US,D,20231229,000000,26.75,26.92,26.51,26.8,12713,0
+ECO.US,D,20240102,000000,27.2,27.69,27.2,27.5,40576,0
+ECO.US,D,20240103,000000,27.36,28.65,27.2,28.27,76439,0
+ECO.US,D,20240104,000000,28.61,28.835,28.37,28.48,37155,0
+ECO.US,D,20240105,000000,27.74,29.305,27.74,29.05,65370,0
+ECO.US,D,20240108,000000,28.18,28.4299,27.99,28.33,49459,0
+ECO.US,D,20240109,000000,28.57,28.87,27.75,28.47,40733,0
+ECO.US,D,20240110,000000,28.02,28.17,27.72,27.98,49088,0
+ECO.US,D,20240111,000000,27.07,27.4,26.55,27,109725,0
+ECO.US,D,20240112,000000,28.2,28.86,28.1129,28.32,35453,0
+ECO.US,D,20240116,000000,29.14,29.37,28.7901,29,46611,0
+ECO.US,D,20240117,000000,28.57,29,28.41,28.85,33263,0
+ECO.US,D,20240118,000000,29.02,29.02,28.36,28.56,31763,0
+ECO.US,D,20240119,000000,28.49,28.49,28.02,28.34,46690,0
+ECO.US,D,20240122,000000,28.1,28.25,27.7,27.7167,25966,0
+ECO.US,D,20240123,000000,27.44,28.25,27.08,28.23,68698,0
+ECO.US,D,20240124,000000,28.5,29.29,28.5,29.04,65614,0
+ECO.US,D,20240125,000000,28.65,28.72,28.25,28.52,61266,0
+ECO.US,D,20240126,000000,28.28,30.0399,28.1664,29.72,68825,0
+ECO.US,D,20240129,000000,29.6,29.61,28.88,29.29,39919,0
+ECO.US,D,20240130,000000,29.14,30.05,29.14,30.05,29396,0
+ECO.US,D,20240131,000000,29.95,29.9699,29.32,29.53,22656,0
+ECO.US,D,20240201,000000,29.9,30.2,27.76,28.9,103346,0
+ECO.US,D,20240202,000000,28.1,28.6,28.05,28.23,78479,0
+ECO.US,D,20240205,000000,28.22,28.22,27.77,28,32656,0
+ECO.US,D,20240206,000000,27.85,28.37,27.74,27.79,35078,0
+ECO.US,D,20240207,000000,27.51,28.21,27.48,28.08,34438,0
+ECO.US,D,20240208,000000,28,28.47,27.73,28.47,35305,0
+ECO.US,D,20240209,000000,27.77,28.3,27.77,27.92,33467,0
+ECO.US,D,20240212,000000,28.65,29.05,28.6,28.96,21760,0
+ECO.US,D,20240213,000000,28.76,28.76,28.09,28.52,49080,0
+ECO.US,D,20240214,000000,29.05,29.86,28.76,29.28,62265,0
+ECO.US,D,20240215,000000,28.5,29.7167,28.45,29.65,88102,0
+ECO.US,D,20240216,000000,29.95,30.28,29.88,30.17,42886,0
+ECO.US,D,20240220,000000,30.5,30.51,29.905,30.07,34441,0
+ECO.US,D,20240221,000000,29.62,30.59,29.3201,29.76,54651,0
+ECO.US,D,20240222,000000,28.81,29.62,28.61,29.29,40121,0
+ECO.US,D,20240223,000000,28.7,29.38,28.41,29.2,48709,0
+ECO.US,D,20240226,000000,29.35,31.26,29.35,31.22,138029,0
+ECO.US,D,20240227,000000,30,30.45,29.74,30.27,272110,0
+ECO.US,D,20240228,000000,30.19,30.6356,30.03,30.15,53751,0
+ECO.US,D,20240229,000000,29.69,30.31,29.11,29.23,121994,0
+ECO.US,D,20240301,000000,29.78,29.89,29.055,29.63,85371,0
+ECO.US,D,20240304,000000,29.6,29.63,28.99,29.62,59342,0
+ECO.US,D,20240305,000000,30.03,30.54,29.93,30.06,66841,0
+ECO.US,D,20240306,000000,30.06,30.6399,30.06,30.3,37651,0
+ECO.US,D,20240307,000000,30.29,30.61,30.06,30.29,59638,0
+ECO.US,D,20240308,000000,29.61,29.61,28.85,29,63897,0
+ECO.US,D,20240311,000000,29.35,29.35,28.95,28.95,21339,0
+ECO.US,D,20240312,000000,28.95,28.95,28.34,28.6,49783,0
+ECO.US,D,20240313,000000,29.2,29.45,29.07,29.09,33248,0
+ECO.US,D,20240314,000000,29.54,30.19,29.22,30.18,45311,0
+ECO.US,D,20240315,000000,30.84,31.53,30.61,31.34,169018,0
+ECO.US,D,20240318,000000,31.07,31.19,30.66,31.05,72756,0
+ECO.US,D,20240319,000000,30.59,30.76,30.12,30.22,53448,0
+ECO.US,D,20240320,000000,30.02,30.11,29.5001,29.98,46186,0
+ECO.US,D,20240321,000000,30.01,30.548,29.98,30.41,37097,0
+ECO.US,D,20240322,000000,30,30.09,29.8315,29.89,26835,0
+ECO.US,D,20240325,000000,29.93,30.24,29.91,30.02,14338,0
+ECO.US,D,20240326,000000,29.94,29.94,29.65,29.84,35679,0
+ECO.US,D,20240327,000000,30.03,30.17,29.95,30.05,15529,0
+ECO.US,D,20240328,000000,30.25,30.25,29.97,29.99,10093,0
+ECO.US,D,20240401,000000,30.17,30.7,30.1,30.1,104233,0
+ECO.US,D,20240402,000000,30.36,30.39,30.03,30.36,43021,0
+ECO.US,D,20240403,000000,30.62,31.39,30.62,31.38,38650,0
+ECO.US,D,20240404,000000,31.16,31.41,30.71,30.71,34084,0
+ECO.US,D,20240405,000000,31,31.51,30.82,31.18,37570,0
+ECO.US,D,20240408,000000,31,31.08,30.53,30.62,55757,0
+ECO.US,D,20240409,000000,30.68,30.8225,30.4,30.44,21626,0
+ECO.US,D,20240410,000000,29.8,30.78,29.694,30.7,56128,0
+ECO.US,D,20240411,000000,31.43,31.86,31.39,31.86,58802,0
+ECO.US,D,20240412,000000,32,32.14,30.78,30.91,76727,0
+ECO.US,D,20240415,000000,31.1,31.13,30.42,30.48,48325,0
+ECO.US,D,20240416,000000,30.73,30.8,30.26,30.56,31002,0
+ECO.US,D,20240417,000000,30.97,31.14,30.5,30.6,19555,0
+ECO.US,D,20240418,000000,30.79,30.79,29.89,30.07,38708,0
+ECO.US,D,20240419,000000,30,30.65,30,30.61,20999,0
+ECO.US,D,20240422,000000,29.92,30.35,29.7,30.35,26561,0
+ECO.US,D,20240423,000000,30.29,30.6605,30.14,30.39,21837,0
+ECO.US,D,20240424,000000,30.41,30.45,30.07,30.39,13671,0
+ECO.US,D,20240425,000000,30,30.81,29.87,30.8,18989,0
+ECO.US,D,20240426,000000,31.16,31.48,30.79,31.41,57689,0
+ECO.US,D,20240429,000000,31.56,31.56,30.9,31.51,29803,0
+ECO.US,D,20240430,000000,31.24,31.74,31.19,31.31,24413,0
+ECO.US,D,20240501,000000,31.46,31.46,30.39,30.64,15694,0
+ECO.US,D,20240502,000000,30.78,31.29,30.53,31.1,25802,0
+ECO.US,D,20240503,000000,31.87,32.08,31.63,31.88,28380,0
+ECO.US,D,20240506,000000,31.97,32.2,31.75,32.15,29445,0
+ECO.US,D,20240507,000000,31.67,32.31,31.67,32.24,37274,0
+ECO.US,D,20240508,000000,32.01,32.9,31.9,32.63,43628,0
+ECO.US,D,20240509,000000,32.85,33.59,32.84,33.31,44319,0
+ECO.US,D,20240510,000000,33.43,33.69,33.01,33.08,53315,0
+ECO.US,D,20240513,000000,33.15,33.81,33.15,33.68,26399,0
+ECO.US,D,20240514,000000,33.72,34.49,33.08,33.86,68895,0
+ECO.US,D,20240515,000000,33.86,34.79,33.2,34.43,44684,0
+ECO.US,D,20240516,000000,35.21,35.29,34.25,34.89,66318,0
+ECO.US,D,20240517,000000,35.5,35.5,34.84,34.93,37296,0
+ECO.US,D,20240520,000000,35.14,36.46,35,35.94,63468,0
+ECO.US,D,20240521,000000,35.84,36.22,35.59,36.13,47884,0
+ECO.US,D,20240522,000000,35.6,35.82,35.06,35.55,60685,0
+ECO.US,D,20240523,000000,35.86,36.07,34.51,35.04,53426,0
+ECO.US,D,20240524,000000,35.45,36.25,35.45,36.04,40576,0
+ECO.US,D,20240528,000000,36.35,36.38,35.67,36.35,37450,0
+ECO.US,D,20240529,000000,35.89,35.94,35.51,35.75,33958,0
+ECO.US,D,20240530,000000,35.78,35.92,35.42,35.76,29944,0
+ECO.US,D,20240531,000000,35.76,36.14,35.55,36.14,26418,0
+ECO.US,D,20240603,000000,36.37,36.69,35.78,36.24,54554,0
+ECO.US,D,20240604,000000,35.43,35.6554,34.7,34.8,65990,0
+ECO.US,D,20240605,000000,33.7,34.2,33.7,33.9,46093,0
+ECO.US,D,20240606,000000,33.99,34.045,32.97,33.26,49832,0
+ECO.US,D,20240607,000000,33.1,33.84,33.08,33.65,35063,0
+ECO.US,D,20240610,000000,33.32,34.01,33.21,33.6,29442,0
+ECO.US,D,20240611,000000,32.41,32.78,32,32.71,71548,0
+ECO.US,D,20240612,000000,33.02,33.0441,32.59,32.73,24552,0
+ECO.US,D,20240613,000000,31.67,31.79,31.14,31.3,80780,0
+ECO.US,D,20240614,000000,30.74,30.835,29.94,30.15,137733,0
+ECO.US,D,20240617,000000,30.32,30.66,30.11,30.2,59744,0
+ECO.US,D,20240618,000000,30.2,31.17,30.2,31.12,43145,0
+ECO.US,D,20240620,000000,31.24,32.4298,31.15,31.88,72689,0
+ECO.US,D,20240621,000000,32.34,32.47,31.93,32.36,50697,0
+ECO.US,D,20240624,000000,32.6,32.63,31.82,32.18,62315,0
+ECO.US,D,20240625,000000,31.89,31.93,31.2844,31.42,33385,0
+ECO.US,D,20240626,000000,31.33,32.14,31.33,32.11,34208,0
+ECO.US,D,20240627,000000,32.43,32.43,31.94,31.99,17571,0
+ECO.US,D,20240628,000000,32.17,32.26,31.852,32.14,22888,0
+ECO.US,D,20240701,000000,31.49,31.49,30.98,31.2,68221,0
+ECO.US,D,20240702,000000,31.2,32.04,31.2,31.92,35422,0
+ECO.US,D,20240703,000000,31.99,32.31,31.79,32.27,12811,0
+ECO.US,D,20240705,000000,31.59,31.59,31.05,31.17,65381,0
+ECO.US,D,20240708,000000,30.94,30.94,30.26,30.49,79712,0
+ECO.US,D,20240709,000000,30.3,30.54,30.05,30.46,64712,0
+ECO.US,D,20240710,000000,30.3,30.69,30.1,30.68,37055,0
+ECO.US,D,20240711,000000,30,30.3,29.9,30.25,112635,0
+ECO.US,D,20240712,000000,30.02,30.17,29.73,30.11,68146,0
+ECO.US,D,20240715,000000,29.82,30.59,29.59,30.48,55555,0
+ECO.US,D,20240716,000000,30.51,31,30.24,30.98,33668,0
+ECO.US,D,20240717,000000,30.9,31.05,30.51,30.6,36336,0
+ECO.US,D,20240718,000000,30.51,30.51,29.85,30.03,53396,0
+ECO.US,D,20240719,000000,30.07,30.49,30.0201,30.43,29064,0
+ECO.US,D,20240722,000000,30.62,32.105,30.62,32,67534,0
+ECO.US,D,20240723,000000,31.87,32.62,31.49,32.47,100631,0
+ECO.US,D,20240724,000000,32.25,32.25,31.32,31.52,93899,0
+ECO.US,D,20240725,000000,31.18,31.32,30.8,31.11,80466,0
+ECO.US,D,20240726,000000,31.25,31.25,30.83,31.16,35147,0
+ECO.US,D,20240729,000000,31.25,31.87,31.25,31.78,39312,0
+ECO.US,D,20240730,000000,31.29,32.1,31.225,31.89,56832,0
+ECO.US,D,20240731,000000,32.15,32.63,32.05,32.49,58421,0
+ECO.US,D,20240801,000000,32.37,32.37,31.44,31.63,54455,0
+ECO.US,D,20240802,000000,29.85,30.18,29.31,29.4,166868,0
+ECO.US,D,20240805,000000,28,29.25,27.75,29.01,72782,0
+ECO.US,D,20240806,000000,28.74,29.6,28.59,29.4,53770,0
+ECO.US,D,20240807,000000,29.74,30.16,29.35,29.35,55391,0
+ECO.US,D,20240808,000000,29.56,29.69,29.21,29.62,32766,0
+ECO.US,D,20240809,000000,30.02,30.89,29.6146,30.47,124871,0
+ECO.US,D,20240812,000000,30.06,30.795,29.82,30.49,86789,0
+ECO.US,D,20240813,000000,30.24,30.38,29.7798,30.26,77499,0
+ECO.US,D,20240814,000000,30.19,30.68,30.08,30.5,55914,0
+ECO.US,D,20240815,000000,30.75,31.69,30.75,31.52,66304,0
+ECO.US,D,20240816,000000,31.37,31.71,31.215,31.58,82303,0
+ECO.US,D,20240819,000000,31.5,32.04,31.08,31.49,123148,0
+ECO.US,D,20240820,000000,31.24,31.3274,30.82,30.96,105124,0
+ECO.US,D,20240821,000000,30.1,30.6099,29.96,30.37,94011,0
+ECO.US,D,20240822,000000,30.31,30.52,29.96,29.98,53385,0
+ECO.US,D,20240823,000000,29.95,30.54,29.89,30.41,40778,0
+ECO.US,D,20240826,000000,30.6,31.49,30.51,30.99,122828,0
+ECO.US,D,20240827,000000,30.68,31,30.41,30.74,86331,0
+ECO.US,D,20240828,000000,30.66,30.66,30.1,30.1,84329,0
+ECO.US,D,20240829,000000,30.33,30.79,30.21,30.71,30633,0
+ECO.US,D,20240830,000000,31.05,31.72,31.05,31.46,84705,0
+ECO.US,D,20240903,000000,30.68,30.68,30,30.25,123171,0
+ECO.US,D,20240904,000000,29.86,30.6,29.7612,30.01,54191,0
+ECO.US,D,20240905,000000,29.65,30.0999,29.6,29.96,65067,0
+ECO.US,D,20240906,000000,30.09,30.37,30,30.17,30691,0
+ECO.US,D,20240909,000000,29.43,30.3,29.37,29.92,112749,0
+ECO.US,D,20240910,000000,30.32,30.32,29.46,29.68,48973,0
+ECO.US,D,20240911,000000,29.71,30.22,29.6336,29.99,68445,0
+ECO.US,D,20240912,000000,31.63,32,31.355,31.85,385592,0
+ECO.US,D,20240913,000000,31.97,32.68,31.83,32.36,193600,0
+ECO.US,D,20240916,000000,33.03,33.405,32.87,33.32,143689,0
+ECO.US,D,20240917,000000,33.01,33.56,32.91,33.28,88873,0
+ECO.US,D,20240918,000000,33.44,33.915,33.01,33.08,138311,0
+ECO.US,D,20240919,000000,34.18,34.18,33.7,34.05,151885,0
+ECO.US,D,20240920,000000,32.96,33.02,32.42,32.7,123873,0
+ECO.US,D,20240923,000000,32.23,33.2,32.08,33.06,136299,0
+ECO.US,D,20240924,000000,33.25,33.66,33.17,33.58,90489,0
+ECO.US,D,20240925,000000,32.51,32.68,32.23,32.29,162054,0
+ECO.US,D,20240926,000000,32.7,33.44,32.7,33.37,133020,0
+ECO.US,D,20240927,000000,33.13,33.42,33,33.06,81125,0
+ECO.US,D,20240930,000000,33.01,33.09,32.43,32.63,90058,0
+ECO.US,D,20241001,000000,32.4,33.39,32.3,33.1,82285,0
+ECO.US,D,20241002,000000,34.22,34.22,33.72,34.12,90520,0
+ECO.US,D,20241003,000000,34.5,35.07,34.31,34.99,108559,0
+ECO.US,D,20241004,000000,34.91,34.91,34.29,34.45,46414,0
+ECO.US,D,20241007,000000,35.11,35.64,34.94,35.63,106027,0
+ECO.US,D,20241008,000000,34.89,34.89,34.4442,34.67,55816,0
+ECO.US,D,20241009,000000,34.22,34.55,34.05,34.18,57885,0
+ECO.US,D,20241010,000000,34.3,34.97,34.25,34.8,32215,0
+ECO.US,D,20241011,000000,34.64,34.7,34.2328,34.51,68744,0
+ECO.US,D,20241014,000000,33.79,34.09,33.17,33.2,91500,0
+ECO.US,D,20241015,000000,32.52,32.63,32,32.01,102584,0
+ECO.US,D,20241016,000000,32.2,32.455,32.14,32.22,41343,0
+ECO.US,D,20241017,000000,31.96,32.261,31.82,31.98,67346,0
+ECO.US,D,20241018,000000,32,32.17,31.8357,31.94,46333,0
+ECO.US,D,20241021,000000,32.25,32.25,31.53,31.53,39427,0
+ECO.US,D,20241022,000000,31.5,31.5088,30.89,30.93,68758,0
+ECO.US,D,20241023,000000,29.96,30.35,29.5503,29.7,215768,0
+ECO.US,D,20241024,000000,29.19,29.265,28.6,29,187722,0
+ECO.US,D,20241025,000000,28.8,29.19,28.74,29,133892,0
+ECO.US,D,20241028,000000,28.45,28.6,27.82,27.98,235848,0
+ECO.US,D,20241029,000000,28.94,29.15,28.41,28.59,136424,0
+ECO.US,D,20241030,000000,27.51,27.98,26.84,26.84,360939,0
+ECO.US,D,20241031,000000,26.51,26.945,26.21,26.51,190111,0
+ECO.US,D,20241101,000000,26.7,26.95,26.18,26.18,117032,0
+ECO.US,D,20241104,000000,25.85,26.03,25.56,25.61,158567,0
+ECO.US,D,20241105,000000,25.69,25.97,25.16,25.22,90032,0
+ECO.US,D,20241106,000000,24.5,25.51,24.5,25.41,160181,0
+ECO.US,D,20241107,000000,25.54,26.2788,25.54,25.82,115080,0
+ECO.US,D,20241108,000000,24.55,24.92,23.4312,23.71,530186,0
+ECO.US,D,20241111,000000,23.4058,23.62,23.1,23.3,235864,0
+ECO.US,D,20241112,000000,23.14,23.3,22.8,22.9,370616,0
+ECO.US,D,20241113,000000,23.52,24.02,23.395,23.97,267033,0
+ECO.US,D,20241114,000000,24.45,24.87,24.2,24.2,150318,0
+ECO.US,D,20241115,000000,24.31,24.365,23.63,23.66,156134,0
+ECO.US,D,20241118,000000,24.02,24.5,23.9,24.03,169220,0
+ECO.US,D,20241119,000000,24.45,24.56,24.1241,24.56,130588,0
+ECO.US,D,20241120,000000,24.565,24.73,24.01,24.07,107963,0
+ECO.US,D,20241121,000000,23.73,24.135,23.1086,23.33,213556,0
+ECO.US,D,20241122,000000,23.1,23.73,23.01,23.58,164694,0
+ECO.US,D,20241125,000000,23.4,23.41,22.8,22.99,178040,0
+ECO.US,D,20241126,000000,22.91,22.99,22.04,22.04,176735,0
+ECO.US,D,20241127,000000,21.31,22.11,20.95,22.08,250831,0
+ECO.US,D,20241129,000000,21.72,22.3937,21.72,22.18,180156,0
+ECO.US,D,20241202,000000,21.86,22.07,21.38,21.41,218750,0
+ECO.US,D,20241203,000000,21.37,23.19,21.33,22.87,415789,0
+ECO.US,D,20241204,000000,22.66,22.85,22.06,22.11,236499,0
+ECO.US,D,20241205,000000,21.91,22.49,21.64,21.79,185820,0
+ECO.US,D,20241206,000000,21.72,21.85,21.195,21.32,160641,0
+ECO.US,D,20241209,000000,21.54,21.61,21.01,21.02,160273,0
+ECO.US,D,20241210,000000,21.12,21.315,20.84,20.85,128460,0
+ECO.US,D,20241211,000000,20.68,20.75,19.91,19.95,348632,0
+ECO.US,D,20241212,000000,19.5,19.85,18.985,19.19,349907,0
+ECO.US,D,20241213,000000,19.37,20,19.32,19.97,285077,0
+ECO.US,D,20241216,000000,19.58,19.65,19.13,19.35,212872,0
+ECO.US,D,20241217,000000,19,19.205,18.79,19,179484,0
+ECO.US,D,20241218,000000,19.11,19.77,19.07,19.23,176810,0
+ECO.US,D,20241219,000000,19.47,19.91,19.1,19.15,260025,0
+ECO.US,D,20241220,000000,18.8642,19.17,18.83,18.83,164939,0
+ECO.US,D,20241223,000000,19.2,20.51,19.2,20.42,228644,0
+ECO.US,D,20241224,000000,20.75,21.6384,20.26,21.57,213078,0
+ECO.US,D,20241226,000000,21.725,21.725,20.9,20.91,150691,0
+ECO.US,D,20241227,000000,20.8,21.32,20.53,21.02,214712,0
+ECO.US,D,20241230,000000,20.79,21.11,20.1,20.69,187603,0
+ECO.US,D,20241231,000000,20.85,21.33,20.7,21.26,99535,0
+ECO.US,D,20250102,000000,21.435,22.37,21.3,21.58,278294,0
+ECO.US,D,20250103,000000,21.49,21.53,21.04,21.16,146286,0
+ECO.US,D,20250106,000000,21.14,21.68,20.71,20.71,147926,0
+ECO.US,D,20250107,000000,22.08,22.64,21.96,22.53,318256,0
+ECO.US,D,20250108,000000,21.44,22.24,21.4,22.05,351080,0
+ECO.US,D,20250110,000000,23.51,24.59,23.48,24.27,496359,0
+ECO.US,D,20250113,000000,24.88,25.3399,24.762,25.05,489674,0
+ECO.US,D,20250114,000000,24.61,25.045,24.39,24.89,261562,0
+ECO.US,D,20250115,000000,25.23,25.28,24.73,25.26,216227,0
+ECO.US,D,20250116,000000,24.82,24.89,23.74,23.86,323373,0
+ECO.US,D,20250117,000000,23.38,24.07,23.27,23.6,298543,0
+ECO.US,D,20250121,000000,23.45,23.46,22.4,22.61,248026,0
+ECO.US,D,20250122,000000,22.4,23.09,22.36,22.92,279894,0
+ECO.US,D,20250123,000000,23.1,23.66,23.1,23.55,184275,0
+ECO.US,D,20250124,000000,23.36,23.41,22.38,22.84,247785,0
+ECO.US,D,20250127,000000,22.7,23.365,22.41,22.54,203681,0
+ECO.US,D,20250128,000000,23.29,23.335,22.66,22.91,165490,0
+ECO.US,D,20250129,000000,23.21,23.92,23.21,23.62,220908,0
+ECO.US,D,20250130,000000,24.11,24.44,23.825,24.35,169693,0
+ECO.US,D,20250131,000000,24.545,24.57,23.97,24.19,173833,0
+ECO.US,D,20250203,000000,24.1,24.79,23.92,24.78,112398,0
+ECO.US,D,20250204,000000,24.6,25.92,24.28,25.86,347034,0
+ECO.US,D,20250205,000000,25.57,25.785,25.42,25.59,138694,0
+ECO.US,D,20250206,000000,25.83,25.84,24.69,24.94,175123,0
+ECO.US,D,20250207,000000,25.01,25.2216,24.59,24.76,88389,0
+ECO.US,D,20250210,000000,24.69,25.26,24.17,24.69,131964,0
+ECO.US,D,20250211,000000,24.53,24.64,24.16,24.34,181467,0
+ECO.US,D,20250212,000000,24.35,25.01,24.17,24.35,164022,0
+ECO.US,D,20250213,000000,24.29,24.54,24.02,24.23,144564,0
+ECO.US,D,20250214,000000,25.005,25.2,24.32,24.34,184936,0
+ECO.US,D,20250218,000000,24.42,24.74,24.24,24.46,116824,0
+ECO.US,D,20250219,000000,24.31,24.57,23.81,24.07,141796,0
+ECO.US,D,20250220,000000,22.36,22.79,22.11,22.44,896706,0
+ECO.US,D,20250221,000000,22.96,23.28,21.7,21.96,685425,0
+ECO.US,D,20250224,000000,22.1,22.15,21.37,22.08,490557,0
+ECO.US,D,20250225,000000,22.15,22.44,21.46,21.46,163451,0
+ECO.US,D,20250226,000000,21.68,22.37,21.64,21.64,187237,0
+ECO.US,D,20250227,000000,21.71,21.775,20.58,20.61,239353,0
+ECO.US,D,20250228,000000,20.65,21.45,20.5016,21.01,190649,0
+ECO.US,D,20250303,000000,21.11,21.5467,20.1,20.64,423715,0
+ECO.US,D,20250304,000000,20.35,21.1459,19.9005,20.92,188747,0
+ECO.US,D,20250305,000000,21.2851,21.3,20.36,20.37,104807,0
+ECO.US,D,20250306,000000,21.18,21.55,20.94,21.28,130734,0
+ECO.US,D,20250307,000000,21.5,21.94,21.5,21.79,104991,0
+ECO.US,D,20250310,000000,21.315,21.4865,20.16,20.3,312788,0
+ECO.US,D,20250311,000000,20.92,21.1925,20.51,20.75,246716,0
+ECO.US,D,20250312,000000,21.15,21.72,20.96,21.64,193617,0
+ECO.US,D,20250313,000000,21.6,21.93,21.3,21.44,95316,0
+ECO.US,D,20250314,000000,21.34,21.82,21.33,21.82,115662,0
+ECO.US,D,20250317,000000,22.38,22.75,22.21,22.33,112714,0
+ECO.US,D,20250318,000000,22.63,22.74,22.35,22.35,122228,0
+ECO.US,D,20250319,000000,23,23.57,22.69,23.34,142725,0
+ECO.US,D,20250320,000000,23.18,23.68,22.84,23.48,157549,0
+ECO.US,D,20250321,000000,23.25,23.28,22.61,22.69,182522,0
+ECO.US,D,20250324,000000,22.6,23.055,22.4,22.82,169386,0
+ECO.US,D,20250325,000000,23.105,23.105,22.31,22.45,85653,0
+ECO.US,D,20250326,000000,22.401,22.7,22.39,22.57,143228,0
+ECO.US,D,20250327,000000,22.085,22.57,21.8001,21.92,242422,0
+ECO.US,D,20250328,000000,22.07,22.74,21.96,22.62,304644,0
+ECO.US,D,20250331,000000,21.7305,22.315,21.575,22.1,181384,0
+ECO.US,D,20250401,000000,22.2,22.2,21.71,21.76,81684,0
+ECO.US,D,20250402,000000,21.5,21.72,21.24,21.71,89843,0
+ECO.US,D,20250403,000000,21,21.77,20.79,20.82,224686,0
+ECO.US,D,20250404,000000,18.6814,19.22,18.15,18.54,403930,0
+ECO.US,D,20250407,000000,18.11,19.91,17.91,19.66,401175,0
+ECO.US,D,20250408,000000,20.08,20.08,18.64,18.81,238530,0
+ECO.US,D,20250409,000000,18.8355,20.45,18.6,20.06,235209,0
+ECO.US,D,20250410,000000,19.63,19.9,19.125,19.42,108526,0
+ECO.US,D,20250411,000000,19.99,20.61,19.94,20.53,146816,0
+ECO.US,D,20250414,000000,20.99,21.145,20.53,20.64,161818,0
+ECO.US,D,20250415,000000,20.83,21.13,20,20.17,167407,0
+ECO.US,D,20250416,000000,20.34,20.87,20.24,20.84,90901,0
+ECO.US,D,20250417,000000,21.16,21.53,20.94,21.52,95153,0
+ECO.US,D,20250421,000000,21.55,21.6,21.06,21.15,76974,0
+ECO.US,D,20250422,000000,21.71,21.88,21.14,21.38,97178,0
+ECO.US,D,20250423,000000,21.885,22.32,21.6,22.01,110978,0
+ECO.US,D,20250424,000000,22.42,22.86,22.17,22.76,130611,0
+ECO.US,D,20250425,000000,22.73,23.35,22.54,23.05,86641,0
+ECO.US,D,20250428,000000,22.84,23.23,21.76,23.14,130845,0
+ECO.US,D,20250429,000000,23.39,23.67,23.25,23.47,74620,0
+ECO.US,D,20250430,000000,23.05,23.83,22.9,23.77,126874,0
+ECO.US,D,20250501,000000,24,24.43,23.65,23.73,132979,0
+ECO.US,D,20250502,000000,23.88,24.0199,23.44,23.98,131692,0
+ECO.US,D,20250505,000000,24.91,25.25,24.66,24.85,131206,0
+ECO.US,D,20250506,000000,24.82,25.13,24.27,24.61,114257,0
+ECO.US,D,20250507,000000,24.22,24.4,23.84,24.18,83834,0
+ECO.US,D,20250508,000000,23.89,24.08,23.5573,23.64,124962,0
+ECO.US,D,20250509,000000,24.08,24.09,23.55,23.72,63586,0
+ECO.US,D,20250512,000000,24.19,24.34,23.93,24.28,86226,0
+ECO.US,D,20250513,000000,24.22,24.59,24.1336,24.43,119187,0
+ECO.US,D,20250514,000000,24.585,24.99,24.41,24.88,159133,0
+ECO.US,D,20250515,000000,23.15,24.1,22.86,23.94,317351,0
+ECO.US,D,20250516,000000,24.555,25.24,24.4049,25.09,122347,0
+ECO.US,D,20250519,000000,24.69,25.01,24.48,24.6,77009,0
+ECO.US,D,20250520,000000,24.47,24.49,23.79,23.85,89878,0
+ECO.US,D,20250521,000000,24.05,24.26,23.2,23.25,132905,0
+ECO.US,D,20250522,000000,23.13,23.27,22.56,22.56,59493,0
+ECO.US,D,20250523,000000,22.725,23.53,22.56,23.45,104130,0
+ECO.US,D,20250527,000000,24.06,24.19,23.72,23.91,146717,0
+ECO.US,D,20250528,000000,23.51,23.6,22.76,22.77,143326,0
+ECO.US,D,20250529,000000,23.13,23.165,22.76,23,73955,0
+ECO.US,D,20250530,000000,23.73,23.73,23.21,23.33,102737,0
+ECO.US,D,20250602,000000,23.07,23.4,22.93,23.27,142333,0
+ECO.US,D,20250603,000000,22.3,22.4,21.8701,22.29,221855,0
+ECO.US,D,20250604,000000,22.19,22.49,22.04,22.26,221494,0
+ECO.US,D,20250605,000000,22.475,22.62,22.19,22.27,107060,0
+ECO.US,D,20250606,000000,22.35,22.53,21.605,21.85,131243,0
+ECO.US,D,20250609,000000,21.88,22.05,21.54,21.88,111246,0
+ECO.US,D,20250610,000000,21.94,21.94,21.63,21.72,81088,0
+ECO.US,D,20250611,000000,21.63,22.18,21.5,22.06,135111,0
+ECO.US,D,20250612,000000,22.17,22.61,21.91,22.49,183363,0
+ECO.US,D,20250613,000000,23.7891,24.22,23.2,24.17,312071,0
+ECO.US,D,20250616,000000,23.74,24.0981,23.04,23.36,204896,0
+ECO.US,D,20250617,000000,23.845,24.36,23.73,24.22,176225,0
+ECO.US,D,20250618,000000,24.245,24.51,23.85,24.03,146157,0
+ECO.US,D,20250620,000000,23.86,24.06,23.34,23.65,195278,0
+ECO.US,D,20250623,000000,23.97,24.46,23.46,23.49,166876,0
+ECO.US,D,20250624,000000,22.59,22.99,22.27,22.55,221165,0
+ECO.US,D,20250625,000000,22.57,22.7686,22.3,22.61,77441,0
+ECO.US,D,20250626,000000,22.59,22.67,22.28,22.32,82432,0
+ECO.US,D,20250627,000000,22.11,22.2,21.83,21.93,72864,0
+ECO.US,D,20250630,000000,21.65,21.76,21.27,21.73,182399,0
+ECO.US,D,20250701,000000,21.4925,21.92,21.44,21.72,73378,0
+ECO.US,D,20250702,000000,21.94,22.15,21.8,22.15,67325,0
+ECO.US,D,20250703,000000,23.29,23.29,22.68,23.19,167158,0
+ECO.US,D,20250707,000000,23.86,24.32,23.81,24.07,230147,0
+ECO.US,D,20250708,000000,23.83,24.06,23.31,23.36,130136,0
+ECO.US,D,20250709,000000,23.31,23.36,22.73,23,70592,0
+ECO.US,D,20250710,000000,22.86,23.57,22.81,23.45,82571,0
+ECO.US,D,20250711,000000,23.5,24.02,23.49,23.96,72297,0
+ECO.US,D,20250714,000000,23.94,23.94,23.2712,23.42,47348,0
+ECO.US,D,20250715,000000,23.2086,23.44,23.04,23.04,65023,0
+ECO.US,D,20250716,000000,22.69,22.925,22.6,22.68,76114,0
+ECO.US,D,20250717,000000,22.62,22.925,22.45,22.89,44266,0
+ECO.US,D,20250718,000000,23.31,23.52,22.96,23.1,125061,0
+ECO.US,D,20250721,000000,22.76,22.88,22.55,22.63,102445,0
+ECO.US,D,20250722,000000,22.5,22.72,22.38,22.67,71191,0
+ECO.US,D,20250723,000000,23.64,23.95,23.506,23.8,211112,0
+ECO.US,D,20250724,000000,24.3019,24.525,24,24.46,300208,0
+ECO.US,D,20250725,000000,24.16,24.24,23.9,23.99,100564,0
+ECO.US,D,20250728,000000,24.4308,24.7,24.28,24.7,85339,0
+ECO.US,D,20250729,000000,24,24.42,23.92,24.29,86571,0
+ECO.US,D,20250730,000000,23.6703,24.4,23.6703,24.05,81280,0
+ECO.US,D,20250731,000000,24.18,24.2,23.58,23.66,45162,0
+ECO.US,D,20250801,000000,23.92,23.92,23.34,23.6,66852,0
+ECO.US,D,20250804,000000,24.075,24.44,24.01,24.27,66188,0
+ECO.US,D,20250805,000000,25.39,25.59,25,25.52,194294,0
+ECO.US,D,20250806,000000,25.7,26.1,25.17,25.24,145658,0
+ECO.US,D,20250807,000000,25,25.24,24.63,24.86,126859,0
+ECO.US,D,20250808,000000,25.39,25.49,24.14,24.44,173851,0
+ECO.US,D,20250811,000000,24.36,24.73,23.82,24.2,380072,0
+ECO.US,D,20250812,000000,24.31,25,24.31,24.76,184488,0
+ECO.US,D,20250813,000000,25.3435,25.92,25,25.88,145310,0
+ECO.US,D,20250814,000000,25.8,25.9145,25.34,25.55,116229,0
+ECO.US,D,20250815,000000,25.73,26.03,25.675,25.92,71764,0
+ECO.US,D,20250818,000000,25.95,26.29,25.8,26.12,87878,0
+ECO.US,D,20250819,000000,26.08,26.2,25.47,25.47,95191,0
+ECO.US,D,20250820,000000,26,26.13,25.75,26,79605,0
+ECO.US,D,20250821,000000,26.39,27.6,26.38,27.52,248691,0
+ECO.US,D,20250822,000000,27.14,27.55,27.04,27.28,102964,0
+ECO.US,D,20250825,000000,27.2531,27.37,26.56,26.75,105980,0
+ECO.US,D,20250826,000000,26.58,26.85,26.09,26.28,99546,0
+ECO.US,D,20250827,000000,26.24,26.89,26.23,26.71,143639,0
+ECO.US,D,20250828,000000,26.57,26.86,26.39,26.86,93696,0
+ECO.US,D,20250829,000000,27.65,27.8473,27.205,27.57,132549,0
+ECO.US,D,20250902,000000,27.33,27.51,26.43,26.85,213992,0
+ECO.US,D,20250903,000000,27.2,27.73,27.15,27.41,126125,0
+ECO.US,D,20250904,000000,27.13,27.65,26.79,27.55,76019,0
+ECO.US,D,20250905,000000,27.75,28.25,27.59,28.23,129963,0
+ECO.US,D,20250908,000000,29.05,29.4,28.3,28.62,131697,0
+ECO.US,D,20250909,000000,28.745,28.745,27.87,28.26,106521,0
+ECO.US,D,20250910,000000,27.95,28.4,27.88,28.08,81783,0
+ECO.US,D,20250911,000000,28.75,28.8383,28.13,28.78,98630,0
+ECO.US,D,20250912,000000,29.73,29.94,29.1005,29.26,186924,0
+ECO.US,D,20250915,000000,30.3,31.1,30.29,30.75,231891,0
+ECO.US,D,20250916,000000,31,31,29.77,30.16,340233,0
+ECO.US,D,20250917,000000,30.32,30.575,30.16,30.36,153820,0
+ECO.US,D,20250918,000000,30.39,30.39,29.88,30.19,95554,0
+ECO.US,D,20250919,000000,29.73,29.84,29,29.28,98539,0
+ECO.US,D,20250922,000000,29.39,29.77,29.31,29.63,132816,0
+ECO.US,D,20250923,000000,29.93,30.68,29.85,30.52,145955,0
+ECO.US,D,20250924,000000,30.12,30.42,29.94,30.08,126093,0
+ECO.US,D,20250925,000000,29.57,29.67,29.13,29.46,133781,0
+ECO.US,D,20250926,000000,29.73,29.7809,29.395,29.5,112541,0
+ECO.US,D,20250929,000000,29.6,29.6,29.26,29.54,131144,0
+ECO.US,D,20250930,000000,29.52,29.75,29.2,29.27,109404,0
+ECO.US,D,20251001,000000,29.18,29.85,29.1,29.44,110036,0
+ECO.US,D,20251002,000000,29.455,29.5,28.34,28.74,172568,0
+ECO.US,D,20251003,000000,29.53,29.55,28.9803,29.44,83832,0
+ECO.US,D,20251006,000000,29.0725,29.39,29.04,29.2,100774,0
+ECO.US,D,20251007,000000,28.505,28.6,27.74,28.2,127690,0
+ECO.US,D,20251008,000000,28.315,28.5,27.93,28.45,94766,0
+ECO.US,D,20251009,000000,28.88,29.46,28.6,29.25,128267,0
+ECO.US,D,20251010,000000,29.2354,29.84,28.83,28.89,155331,0
+ECO.US,D,20251013,000000,29.39,30,29.2344,29.39,163027,0
+ECO.US,D,20251014,000000,28.42,29.13,28.1,28.87,157636,0
+ECO.US,D,20251015,000000,29.32,29.84,29.32,29.81,107746,0
+ECO.US,D,20251016,000000,30.29,30.93,30.26,30.53,125689,0
+ECO.US,D,20251017,000000,30.2368,31.015,30.2,30.83,98886,0
+ECO.US,D,20251020,000000,31.11,31.8,31.11,31.3,157426,0
+ECO.US,D,20251021,000000,30.895,31.22,30.665,31.09,99021,0
+ECO.US,D,20251022,000000,30.62,32.23,30.58,32.2,173512,0
+ECO.US,D,20251023,000000,32.42,33.14,32.32,33.1,327667,0
+ECO.US,D,20251024,000000,32.6051,33.29,32.055,32.5,237907,0
+ECO.US,D,20251027,000000,32.56,33.32,32.32,33.3,124929,0
+ECO.US,D,20251028,000000,33.51,33.84,33.1,33.55,209628,0
+ECO.US,D,20251029,000000,33.915,34.41,33.83,34.29,304931,0
+ECO.US,D,20251030,000000,33.9,34.4399,33.88,34.2,268770,0
+ECO.US,D,20251031,000000,34.34,35.6,33.99,35.56,429562,0
+ECO.US,D,20251103,000000,34.34,34.8,33.66,34.37,265442,0
+ECO.US,D,20251104,000000,33.03,33.46,32.64,33.32,274285,0
+ECO.US,D,20251105,000000,33.45,33.55,32.92,33.06,95716,0
+ECO.US,D,20251106,000000,33.3,33.92,32.86,33.56,144277,0
+ECO.US,D,20251107,000000,33.54,33.67,33.265,33.52,80500,0
+ECO.US,D,20251110,000000,33.68,34.28,33.6,34.13,103035,0
+ECO.US,D,20251111,000000,35.35,35.5,34.71,35.25,169507,0
+ECO.US,D,20251112,000000,35.39,35.92,35.39,35.86,134344,0
+ECO.US,D,20251113,000000,37.72,39.77,37.6813,39,718200,0
+ECO.US,D,20251114,000000,37.705,38.57,37.28,38.43,320335,0
+ECO.US,D,20251117,000000,38.11,39.01,38.085,38.94,283290,0
+ECO.US,D,20251118,000000,38.51,39.7,38.29,39.62,363333,0
+ECO.US,D,20251119,000000,36.31,37.06,36.25,37.01,807990,0
+ECO.US,D,20251120,000000,37.05,37.62,36.72,36.78,451863,0
+ECO.US,D,20251121,000000,36.91,37.53,36.24,37.52,520969,0
+ECO.US,D,20251124,000000,37.37,37.45,35.96,36.97,537907,0
+ECO.US,D,20251125,000000,36.3,37.175,36.02,36.86,394721,0
+ECO.US,D,20251126,000000,36.7,37.25,36.3912,37.05,404210,0
+ECO.US,D,20251128,000000,36.81,37.2,36.52,36.84,150086,0
+ECO.US,D,20251201,000000,36.61,36.94,36.2719,36.53,265259,0
+ECO.US,D,20251202,000000,35.08,36.26,34.85,36.17,251796,0
+ECO.US,D,20251203,000000,36.28,37.1,36.0306,36.26,269881,0
+ECO.US,D,20251204,000000,36.18,36.35,35.88,36.18,142858,0
+ECO.US,D,20251205,000000,36.27,37.36,36.22,37.07,363824,0
+ECO.US,D,20251208,000000,37.3718,37.69,36.71,36.75,460692,0
+ECO.US,D,20251209,000000,36.75,36.75,35.5,36.14,356283,0
+ECO.US,D,20251210,000000,36,36.22,35.39,35.77,241891,0
+ECO.US,D,20251211,000000,36.25,36.32,35.69,36.25,164252,0
+ECO.US,D,20251212,000000,36.2,36.31,35.6,35.77,151771,0
+ECO.US,D,20251215,000000,35.6,35.8199,35.41,35.69,105976,0
+ECO.US,D,20251216,000000,35.54,35.61,34.97,35.17,251202,0
+ECO.US,D,20251217,000000,35.765,36.06,35.17,35.57,138019,0
+ECO.US,D,20251218,000000,35.5,35.65,34.1,34.15,283054,0
+ECO.US,D,20251219,000000,33.86,34,33.51,33.92,240602,0
+ECO.US,D,20251222,000000,34,34.06,33.485,33.66,238238,0
+ECO.US,D,20251223,000000,32.35,32.87,31.82,32.6,518969,0
+ECO.US,D,20251224,000000,32.6,32.83,32.32,32.68,107784,0
+ECO.US,D,20251226,000000,32.88,33.68,32.68,33.48,196704,0
+ECO.US,D,20251229,000000,33.31,33.645,33.01,33.58,201047,0
+ECO.US,D,20251230,000000,33.425,33.89,33.33,33.36,143670,0
+ECO.US,D,20251231,000000,33.29,33.85,33.13,33.84,283259,0
+ECO.US,D,20260102,000000,32.85,32.88,31.75,31.96,275990,0
+ECO.US,D,20260105,000000,32.74,33.35,32.65,32.98,310965,0
+ECO.US,D,20260106,000000,33.2,34.34,33.117,33.5,585360,0
+ECO.US,D,20260107,000000,34.35,36.48,34.28,36.4,413290,0
+ECO.US,D,20260108,000000,36.945,38.32,36.48,38.32,434859,0
+ECO.US,D,20260109,000000,37.945,38.2,37.42,38.05,245208,0
+ECO.US,D,20260112,000000,38.37,39.23,38.31,38.8,436785,0
+ECO.US,D,20260113,000000,38.94,40.55,38.72,40.5,572119,0
+ECO.US,D,20260114,000000,41.21,41.31,40.33,40.36,560299,0
+ECO.US,D,20260115,000000,39.445,39.445,38.49,39.25,380012,0
+ECO.US,D,20260116,000000,39.69,40.14,39.27,39.56,220443,0
+ECO.US,D,20260120,000000,39.445,39.535,38.898,38.9,313488,0
+ECO.US,D,20260121,000000,37.69,38.38,37.37,38.38,1097216,0
+ECO.US,D,20260122,000000,38.57,38.69,37.22,37.29,521933,0
+ECO.US,D,20260123,000000,37.79,38.1,37.555,37.99,634227,0
+ECO.US,D,20260126,000000,38.96,39.01,38.56,38.69,566528,0
+ECO.US,D,20260127,000000,38.89,39.7,38.83,39.45,531162,0
+ECO.US,D,20260128,000000,39.325,40.635,39.15,40.32,464336,0
+ECO.US,D,20260129,000000,41.01,41.08,39.41,40.21,300843,0
+ECO.US,D,20260130,000000,40.25,40.81,39.78,40.49,475933,0
+ECO.US,D,20260202,000000,40.04,40.9,40,40.56,535955,0
+ECO.US,D,20260203,000000,40.95,41.22,40.29,40.92,410625,0
+ECO.US,D,20260204,000000,40.1,40.58,39.0208,39.14,397167,0
+ECO.US,D,20260205,000000,38.5,39.54,38.38,38.93,187608,0
+ECO.US,D,20260206,000000,39.13,40.595,39.01,40.32,252802,0
+ECO.US,D,20260209,000000,40.5,41.09,40.14,40.38,295721,0
+ECO.US,D,20260210,000000,40.4,41.06,40.06,41.04,269321,0
+ECO.US,D,20260211,000000,42.21,42.8,41.83,42.69,309059,0
+ECO.US,D,20260212,000000,43.035,43.22,41.14,41.67,386550,0
+ECO.US,D,20260213,000000,41.445,43.1,41.43,42.98,218014,0
+ECO.US,D,20260217,000000,42,42.78,41.52,42.71,652929,0
+ECO.US,D,20260218,000000,44.12,44.9275,43.91,44.31,337699,0
diff --git a/daily/us/nyse stocks/1/efr.us.txt b/daily/us/nyse stocks/1/efr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..420d95064272cdf772d5aa78cc951defdf68ee82
--- /dev/null
+++ b/daily/us/nyse stocks/1/efr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFR.US,D,20050225,000000,9.19128,9.2475,9.12078,9.12078,288993.85965733,0
+EFR.US,D,20050228,000000,9.15032,9.18174,9.12745,9.17888,140371.02509088,0
+EFR.US,D,20050301,000000,9.15985,9.25606,9.15032,9.2532,227725.5912361,0
+EFR.US,D,20050302,000000,9.2532,9.25988,9.20558,9.21701,175356.72405419,0
+EFR.US,D,20050303,000000,9.23701,9.29419,9.23034,9.25606,213379.9117764,0
+EFR.US,D,20050304,000000,9.2532,9.31229,9.23701,9.28847,197082.01079231,0
+EFR.US,D,20050307,000000,9.25606,9.318,9.23034,9.25606,204249.60261484,0
+EFR.US,D,20050308,000000,9.25606,9.25606,9.21129,9.21988,224682.85456989,0
+EFR.US,D,20050309,000000,9.23034,9.23701,9.15508,9.15508,181006.62107874,0
+EFR.US,D,20050310,000000,9.15508,9.17414,9.11602,9.16842,194257.58707077,0
+EFR.US,D,20050311,000000,9.15508,9.18174,9.11316,9.17414,300950.69170335,0
+EFR.US,D,20050314,000000,9.15985,9.18174,9.13126,9.13126,141458.39148831,0
+EFR.US,D,20050315,000000,9.15985,9.17888,9.12745,9.13126,289645.64974691,0
+EFR.US,D,20050316,000000,9.11602,9.18174,9.10839,9.11316,239665.6299787,0
+EFR.US,D,20050317,000000,9.11316,9.16842,9.10839,9.11602,214681.39279264,0
+EFR.US,D,20050318,000000,9.07504,9.13793,9.07504,9.09315,225329.39675217,0
+EFR.US,D,20050321,000000,9.09315,9.13126,9.09315,9.09315,225770.22096735,0
+EFR.US,D,20050322,000000,9.07504,9.12745,9.05504,9.07504,267053.40871894,0
+EFR.US,D,20050323,000000,9.02807,9.10649,9.02807,9.09697,273572.3591963,0
+EFR.US,D,20050324,000000,9.07219,9.10268,9.02807,9.02807,248144.14905065,0
+EFR.US,D,20050328,000000,9.03941,9.05981,8.99653,9.02332,231630.03428484,0
+EFR.US,D,20050329,000000,9.04419,9.06552,8.99653,9.00062,211425.59108909,0
+EFR.US,D,20050330,000000,8.98339,9.08172,8.98339,9.07504,192954.00689158,0
+EFR.US,D,20050331,000000,9.04991,9.07504,8.96453,9.06934,187307.25861142,0
+EFR.US,D,20050401,000000,9.06934,9.09029,8.97491,8.99091,175577.13616178,0
+EFR.US,D,20050404,000000,8.96929,9.00446,8.96453,8.97491,119290.18137209,0
+EFR.US,D,20050405,000000,8.98815,8.99091,8.90012,8.90765,254234.87029039,0
+EFR.US,D,20050406,000000,8.92079,9.06552,8.91136,9.02151,144056.10561349,0
+EFR.US,D,20050407,000000,8.98815,9.07504,8.95615,9.07504,183394.41891097,0
+EFR.US,D,20050408,000000,9.07504,9.11602,9.00446,9.10268,165364.70851011,0
+EFR.US,D,20050411,000000,9.09029,9.10839,9.00062,9.04991,201424.12931183,0
+EFR.US,D,20050412,000000,9.01007,9.05981,8.93099,8.96929,149709.15138243,0
+EFR.US,D,20050413,000000,8.91603,9.01007,8.90298,8.93099,227495.73289534,0
+EFR.US,D,20050414,000000,8.98339,8.98339,8.79703,8.81466,240112.75168266,0
+EFR.US,D,20050415,000000,8.76359,8.77187,8.63354,8.73043,297692.79083689,0
+EFR.US,D,20050418,000000,8.76835,8.88202,8.70746,8.82476,187950.6520493,0
+EFR.US,D,20050419,000000,8.82476,8.91603,8.76359,8.89544,133637.95999474,0
+EFR.US,D,20050420,000000,8.88202,8.9367,8.83867,8.88021,154062.81529808,0
+EFR.US,D,20050421,000000,8.86163,8.95232,8.79208,8.90298,302249.02397522,0
+EFR.US,D,20050422,000000,8.90765,8.90765,8.75081,8.80437,212729.17126826,0
+EFR.US,D,20050425,000000,8.85132,8.91603,8.81466,8.91603,162748.10191859,0
+EFR.US,D,20050426,000000,8.95232,8.95232,8.78483,8.78483,184710.59406774,0
+EFR.US,D,20050427,000000,8.81648,8.92546,8.76739,8.76739,219466.43469028,0
+EFR.US,D,20050428,000000,8.75988,8.77187,8.6747,8.6747,335933.24192229,0
+EFR.US,D,20050429,000000,8.69841,8.74129,8.66098,8.73605,212073.18285282,0
+EFR.US,D,20050502,000000,8.70746,8.7755,8.70395,8.75988,235315.11480746,0
+EFR.US,D,20050503,000000,8.75081,8.75988,8.6747,8.71585,165791.88816627,0
+EFR.US,D,20050504,000000,8.72767,8.77187,8.69565,8.77187,126453.57486877,0
+EFR.US,D,20050505,000000,8.75348,8.7755,8.66098,8.69565,179492.07502516,0
+EFR.US,D,20050506,000000,8.70395,8.70746,8.6564,8.67927,105161.76527557,0
+EFR.US,D,20050509,000000,8.66563,8.67927,8.61554,8.65193,141458.39148831,0
+EFR.US,D,20050510,000000,8.65193,8.65193,8.59323,8.62648,282258.69539826,0
+EFR.US,D,20050511,000000,8.63354,8.69565,8.63097,8.67927,138842.83447824,0
+EFR.US,D,20050512,000000,8.69195,8.72767,8.66928,8.66928,125373.55554157,0
+EFR.US,D,20050513,000000,8.71022,8.71022,8.56532,8.58597,269873.63411464,0
+EFR.US,D,20050516,000000,8.6038,8.64182,8.52902,8.6364,210343.47259898,0
+EFR.US,D,20050517,000000,8.6364,8.6364,8.57152,8.63097,188171.06415689,0
+EFR.US,D,20050518,000000,8.60543,8.6201,8.49205,8.51739,208609.56401928,0
+EFR.US,D,20050519,000000,8.45184,8.47128,8.3198,8.34704,247922.68736161,0
+EFR.US,D,20050520,000000,8.3198,8.38877,8.31542,8.34704,235110.44642182,0
+EFR.US,D,20050523,000000,8.3198,8.32437,8.16001,8.23338,438496.24349123,0
+EFR.US,D,20050524,000000,8.23338,8.30417,8.20366,8.26607,347874.33024633,0
+EFR.US,D,20050525,000000,8.27119,8.28169,8.19193,8.21698,227495.73289534,0
+EFR.US,D,20050526,000000,8.22098,8.22098,8.11572,8.17535,282909.43590639,0
+EFR.US,D,20050527,000000,8.17535,8.25986,8.16269,8.23338,193809.41578532,0
+EFR.US,D,20050531,000000,8.29215,8.32437,8.22098,8.28579,166232.71238144,0
+EFR.US,D,20050601,000000,8.24452,8.39239,8.24452,8.35227,235553.36979994,0
+EFR.US,D,20050602,000000,8.35227,8.35734,8.3094,8.33294,143854.58597225,0
+EFR.US,D,20050603,000000,8.29635,8.33904,8.28579,8.32694,123862.15823238,0
+EFR.US,D,20050606,000000,8.30151,8.32437,8.29635,8.30417,177963.88441255,0
+EFR.US,D,20050607,000000,8.28169,8.31293,8.25567,8.28169,184261.37320083,0
+EFR.US,D,20050608,000000,8.24881,8.27539,8.17535,8.19717,238580.36274418,0
+EFR.US,D,20050609,000000,8.17535,8.21698,8.16001,8.19717,282686.92463587,0
+EFR.US,D,20050610,000000,8.20051,8.27539,8.18001,8.27119,328759.35261095,0
+EFR.US,D,20050613,000000,8.23338,8.28579,8.21698,8.28169,225329.39675217,0
+EFR.US,D,20050614,000000,8.24881,8.26607,8.18327,8.1866,263786.06161929,0
+EFR.US,D,20050615,000000,8.17116,8.1866,8.09332,8.14887,301161.65757777,0
+EFR.US,D,20050616,000000,8.13097,8.17116,8.10942,8.16679,267481.63795655,0
+EFR.US,D,20050617,000000,8.13097,8.22634,8.08846,8.22098,293772.60406617,0
+EFR.US,D,20050620,000000,8.22098,8.22098,8.16269,8.17116,165364.70851011,0
+EFR.US,D,20050621,000000,8.13097,8.16269,8.07646,8.10942,300950.69170335,0
+EFR.US,D,20050622,000000,8.09332,8.12486,8.0859,8.12486,245975.71374456,0
+EFR.US,D,20050623,000000,8.10475,8.11572,8.03977,8.07151,264446.24836059,0
+EFR.US,D,20050624,000000,8.03977,8.06217,7.95155,7.95574,419371.81962267,0
+EFR.US,D,20050627,000000,7.95574,7.98756,7.92563,7.96736,426529.96521202,0
+EFR.US,D,20050628,000000,7.96166,8.07646,7.94221,8.0512,279871.94714749,0
+EFR.US,D,20050629,000000,8.05378,8.05378,7.99787,8.02558,215991.27046061,0
+EFR.US,D,20050630,000000,8.0512,8.12486,7.99787,8.12486,303550.50499146,0
+EFR.US,D,20050701,000000,8.10942,8.25986,8.10475,8.25986,207077.17508079,0
+EFR.US,D,20050705,000000,8.25986,8.25986,8.1866,8.20051,174051.04471208,0
+EFR.US,D,20050706,000000,8.19717,8.22634,8.19193,8.20051,174692.33898702,0
+EFR.US,D,20050707,000000,8.16001,8.20366,8.13097,8.18001,210343.47259898,0
+EFR.US,D,20050708,000000,8.12486,8.20051,8.09332,8.16001,323978.50903919,0
+EFR.US,D,20050711,000000,8.12486,8.24186,8.12486,8.23738,203396.29288403,0
+EFR.US,D,20050712,000000,8.19193,8.24186,8.1866,8.24186,225329.39675217,0
+EFR.US,D,20050713,000000,8.20821,8.27119,8.19193,8.19193,267481.63795655,0
+EFR.US,D,20050714,000000,8.19193,8.23738,8.17116,8.21698,256186.0422333,0
+EFR.US,D,20050715,000000,8.21357,8.24186,8.20051,8.23738,141232.7314734,0
+EFR.US,D,20050718,000000,8.22634,8.27539,8.22098,8.22098,146012.5254637,0
+EFR.US,D,20050719,000000,8.21357,8.29635,8.20821,8.29635,185786.41506907,0
+EFR.US,D,20050720,000000,8.24186,8.32694,8.22634,8.32437,200787.03336275,0
+EFR.US,D,20050721,000000,8.30417,8.3198,8.26607,8.30417,199038.43064254,0
+EFR.US,D,20050722,000000,8.29215,8.3094,8.26607,8.29635,149491.88801924,0
+EFR.US,D,20050725,000000,8.3198,8.35734,8.28579,8.33294,404166.53294335,0
+EFR.US,D,20050726,000000,8.34704,8.41973,8.3198,8.41973,284429.22986729,0
+EFR.US,D,20050727,000000,8.4005,8.41973,8.36277,8.40821,202735.05656126,0
+EFR.US,D,20050728,000000,8.40821,8.4287,8.38877,8.39677,227285.81660239,0
+EFR.US,D,20050729,000000,8.42335,8.4287,8.3803,8.41269,197954.21298949,0
+EFR.US,D,20050801,000000,8.4287,8.48577,8.39239,8.4287,239886.04208628,0
+EFR.US,D,20050802,000000,8.44737,8.44737,8.40821,8.4287,217076.53769512,0
+EFR.US,D,20050803,000000,8.4287,8.44737,8.39677,8.4287,193809.41578532,0
+EFR.US,D,20050804,000000,8.41973,8.4287,8.38877,8.4287,225329.39675217,0
+EFR.US,D,20050805,000000,8.4005,8.43317,8.3803,8.39677,211200.98065564,0
+EFR.US,D,20050808,000000,8.38877,8.43317,8.35734,8.3803,175784.95329179,0
+EFR.US,D,20050809,000000,8.35734,8.41973,8.35227,8.41973,175356.72405419,0
+EFR.US,D,20050810,000000,8.38877,8.42335,8.36277,8.36277,193385.38487359,0
+EFR.US,D,20050811,000000,8.36277,8.4005,8.34352,8.39677,147108.28851287,0
+EFR.US,D,20050812,000000,8.39677,8.43593,8.36895,8.41973,135799.04823059,0
+EFR.US,D,20050815,000000,8.4005,8.43317,8.34352,8.37677,245095.11489566,0
+EFR.US,D,20050816,000000,8.34704,8.40821,8.34704,8.39677,149276.72381898,0
+EFR.US,D,20050817,000000,8.41269,8.41269,8.33904,8.34352,169483.26617765,0
+EFR.US,D,20050818,000000,8.34352,8.34704,8.29635,8.3094,214472.52608117,0
+EFR.US,D,20050819,000000,8.30417,8.3198,8.27539,8.29635,157539.0291092,0
+EFR.US,D,20050822,000000,8.27119,8.27539,8.19193,8.19193,250098.46973795,0
+EFR.US,D,20050823,000000,8.19717,8.24881,8.19717,8.23338,255963.53096276,0
+EFR.US,D,20050824,000000,8.24452,8.25567,8.22098,8.24452,188609.78920914,0
+EFR.US,D,20050825,000000,8.21698,8.27119,8.20821,8.24881,264653.01590914,0
+EFR.US,D,20050826,000000,8.26607,8.26607,8.23738,8.25567,229892.97696074,0
+EFR.US,D,20050829,000000,8.25567,8.27119,8.24881,8.25567,137104.72757269,0
+EFR.US,D,20050830,000000,8.24881,8.25986,8.22098,8.23338,227943.90418075,0
+EFR.US,D,20050831,000000,8.23338,8.23738,8.19717,8.19717,229677.81276047,0
+EFR.US,D,20050901,000000,8.20051,8.27119,8.19717,8.24186,197519.6862631,0
+EFR.US,D,20050902,000000,8.23338,8.25986,8.22098,8.22098,103640.92173319,0
+EFR.US,D,20050906,000000,8.21357,8.25986,8.20051,8.24881,189035.9192838,0
+EFR.US,D,20050907,000000,8.24452,8.27119,8.23738,8.27119,219244.97300121,0
+EFR.US,D,20050908,000000,8.24881,8.27119,8.24186,8.25567,222934.25184967,0
+EFR.US,D,20050909,000000,8.25567,8.26607,8.24186,8.25567,148419.2157623,0
+EFR.US,D,20050912,000000,8.24452,8.25567,8.22098,8.22634,158623.24676226,0
+EFR.US,D,20050913,000000,8.22098,8.24452,8.20821,8.21357,138842.83447824,0
+EFR.US,D,20050914,000000,8.21357,8.23338,8.16679,8.19717,208167.69022262,0
+EFR.US,D,20050915,000000,8.19717,8.19717,8.16269,8.18001,260533.40866013,0
+EFR.US,D,20050916,000000,8.1866,8.1866,8.13609,8.13609,283775.34061478,0
+EFR.US,D,20050919,000000,8.12486,8.17535,8.12486,8.16269,240321.61839414,0
+EFR.US,D,20050920,000000,8.15487,8.17535,8.13097,8.13609,247286.640994,0
+EFR.US,D,20050921,000000,8.08274,8.11572,8.02291,8.06217,274663.92391959,0
+EFR.US,D,20050922,000000,8.04444,8.06217,7.92954,7.94221,307902.06974417,0
+EFR.US,D,20050923,000000,7.94841,7.9726,7.89791,7.95155,276606.69921077,0
+EFR.US,D,20050926,000000,7.95155,7.95574,7.88294,7.9064,247286.640994,0
+EFR.US,D,20050927,000000,7.94841,7.94841,7.86017,7.86571,353317.45972234,0
+EFR.US,D,20050928,000000,7.86571,7.93621,7.85341,7.88715,288556.18418655,0
+EFR.US,D,20050929,000000,7.88715,7.91467,7.85589,7.9064,270532.77127447,0
+EFR.US,D,20050930,000000,7.95155,8.01872,7.92563,8.01376,272697.00825471,0
+EFR.US,D,20051003,000000,7.98585,8.12097,7.98585,8.10942,260753.82076773,0
+EFR.US,D,20051004,000000,8.10942,8.13609,8.07151,8.10475,227495.73289534,0
+EFR.US,D,20051005,000000,8.06578,8.09332,8.03567,8.06578,235973.20238582,0
+EFR.US,D,20051006,000000,8.0512,8.0859,8.02558,8.07151,241845.61068091,0
+EFR.US,D,20051007,000000,8.02986,8.05701,7.9726,8.04444,260753.82076773,0
+EFR.US,D,20051010,000000,8.02291,8.07646,7.99271,8.06578,180565.79686357,0
+EFR.US,D,20051011,000000,8.00615,8.05701,8.0027,8.0512,166001.80445919,0
+EFR.US,D,20051012,000000,8.0027,8.0512,7.86571,7.92954,276402.03082516,0
+EFR.US,D,20051013,000000,7.89229,7.91467,7.74767,7.75338,409153.0944822,0
+EFR.US,D,20051014,000000,7.78215,7.85589,7.73813,7.83778,343977.23426785,0
+EFR.US,D,20051017,000000,7.80929,7.85589,7.73288,7.77396,206212.31995387,0
+EFR.US,D,20051018,000000,7.80455,7.84286,7.74767,7.82722,291831.92793791,0
+EFR.US,D,20051019,000000,7.83778,7.86017,7.76795,7.79225,282258.69539826,0
+EFR.US,D,20051020,000000,7.81427,7.85341,7.74462,7.85341,299210.48563486,0
+EFR.US,D,20051021,000000,7.85589,7.90191,7.83295,7.86991,194697.36170448,0
+EFR.US,D,20051024,000000,7.84286,7.9064,7.84286,7.87762,236192.56491196,0
+EFR.US,D,20051025,000000,7.86017,7.96736,7.85589,7.93621,298992.17269019,0
+EFR.US,D,20051026,000000,7.92563,7.96166,7.90191,7.94221,213815.48808425,0
+EFR.US,D,20051027,000000,7.89229,7.95574,7.89229,7.90191,193617.34237729,0
+EFR.US,D,20051028,000000,7.89229,7.90982,7.86571,7.88715,246182.4812931,0
+EFR.US,D,20051031,000000,7.87399,7.89229,7.82722,7.84286,267481.63795655,0
+EFR.US,D,20051101,000000,7.84286,7.91467,7.84286,7.87399,308114.08520003,0
+EFR.US,D,20051102,000000,7.86991,7.93373,7.86991,7.86991,241845.61068091,0
+EFR.US,D,20051103,000000,7.88715,7.92563,7.88294,7.91467,226841.84364282,0
+EFR.US,D,20051104,000000,7.9064,7.93373,7.86017,7.88294,187521.37323022,0
+EFR.US,D,20051107,000000,7.9064,7.93621,7.85589,7.93373,231412.77092165,0
+EFR.US,D,20051108,000000,7.93621,7.94221,7.88294,7.92563,275086.90524987,0
+EFR.US,D,20051109,000000,7.90191,7.94221,7.89229,7.93373,255963.53096276,0
+EFR.US,D,20051110,000000,7.94841,7.97755,7.92563,7.97755,221207.69034024,0
+EFR.US,D,20051111,000000,7.9726,8.0027,7.95574,7.97755,296375.56609867,0
+EFR.US,D,20051114,000000,7.9726,7.97755,7.86017,7.86571,187521.37323022,0
+EFR.US,D,20051115,000000,7.85589,7.91467,7.85341,7.9064,318551.12328515,0
+EFR.US,D,20051116,000000,7.86991,7.92563,7.85341,7.85341,388731.38792324,0
+EFR.US,D,20051117,000000,7.85341,7.86571,7.79549,7.80929,465002.3738011,0
+EFR.US,D,20051118,000000,7.8011,7.83778,7.77824,7.81427,329621.05899349,0
+EFR.US,D,20051121,000000,7.72346,7.76405,7.68831,7.72346,553436.95927353,0
+EFR.US,D,20051122,000000,7.69982,7.75338,7.68469,7.71527,531699.07755784,0
+EFR.US,D,20051123,000000,7.68831,7.8011,7.67924,7.77824,474783.42347078,0
+EFR.US,D,20051125,000000,7.86571,7.86571,7.75338,7.82722,158835.26221813,0
+EFR.US,D,20051128,000000,7.79225,7.83778,7.76405,7.82389,351577.25365385,0
+EFR.US,D,20051129,000000,7.79225,7.85589,7.77824,7.85341,399599.80399037,0
+EFR.US,D,20051130,000000,7.83778,7.85341,7.8011,7.81836,348309.90655418,0
+EFR.US,D,20051201,000000,7.81836,7.85589,7.80455,7.82722,352005.48289145,0
+EFR.US,D,20051202,000000,7.77824,7.80929,7.76795,7.77824,348106.28775003,0
+EFR.US,D,20051205,000000,7.74462,7.83778,7.74462,7.83778,404377.49881776,0
+EFR.US,D,20051206,000000,7.79549,7.87399,7.79225,7.80455,388295.8116154,0
+EFR.US,D,20051207,000000,7.80455,7.81427,7.74462,7.79549,312461.45162687,0
+EFR.US,D,20051208,000000,7.79549,7.85341,7.79225,7.81836,309637.02790533,0
+EFR.US,D,20051209,000000,7.79549,7.82722,7.78215,7.7872,461751.8200049,0
+EFR.US,D,20051212,000000,7.78215,7.79549,7.70469,7.73288,252920.79429657,0
+EFR.US,D,20051213,000000,7.74462,7.74462,7.69087,7.69982,470867.43502595,0
+EFR.US,D,20051214,000000,7.68831,7.7105,7.64771,7.67924,506945.74829401,0
+EFR.US,D,20051215,000000,7.63246,7.77396,7.62886,7.77396,954345.59135042,0
+EFR.US,D,20051216,000000,7.69982,7.76795,7.69982,7.75338,377872.41808933,0
+EFR.US,D,20051219,000000,7.76795,7.8011,7.73288,7.75852,411332.02560295,0
+EFR.US,D,20051220,000000,7.75338,7.78215,7.70469,7.70469,621238.87231261,0
+EFR.US,D,20051221,000000,7.66306,7.68469,7.62,7.63246,578640.55898571,0
+EFR.US,D,20051222,000000,7.63246,7.65181,7.59255,7.6159,376772.45671431,0
+EFR.US,D,20051223,000000,7.59683,7.7105,7.59683,7.64771,478694.1640083,0
+EFR.US,D,20051227,000000,7.63246,7.68831,7.6159,7.67924,600162.22691967,0
+EFR.US,D,20051228,000000,7.65734,7.7105,7.65734,7.66953,486954.3701356,0
+EFR.US,D,20051229,000000,7.69982,7.7105,7.65181,7.70469,610369.40666402,0
+EFR.US,D,20051230,000000,7.7105,7.76795,7.66306,7.71926,724231.15270062,0
+EFR.US,D,20060103,000000,7.74462,7.83778,7.72346,7.82389,357217.70444522,0
+EFR.US,D,20060104,000000,7.83778,7.92954,7.83778,7.92954,262712.33978088,0
+EFR.US,D,20060105,000000,7.90982,7.9726,7.90982,7.95574,213598.22472105,0
+EFR.US,D,20060106,000000,7.92954,7.93621,7.88715,7.93621,241624.14899186,0
+EFR.US,D,20060109,000000,7.93621,8.02558,7.93621,7.98585,274434.06557881,0
+EFR.US,D,20060110,000000,7.99271,8.05701,7.97755,8.02558,304212.79089568,0
+EFR.US,D,20060111,000000,8.00615,8.04444,7.99787,8.00615,196005.14020951,0
+EFR.US,D,20060112,000000,7.98756,8.03977,7.98756,8.02558,287909.64200427,0
+EFR.US,D,20060113,000000,8.02986,8.03977,7.98756,8.01872,189911.27022538,0
+EFR.US,D,20060117,000000,8.01872,8.02986,7.99271,8.01376,155353.80049967,0
+EFR.US,D,20060118,000000,7.99271,8.05378,7.98585,8.02986,236637.58745298,0
+EFR.US,D,20060119,000000,7.9726,8.02986,7.96736,8.02986,231630.03428484,0
+EFR.US,D,20060120,000000,8.01872,8.03567,8.00615,8.02291,227495.73289534,0
+EFR.US,D,20060123,000000,8.02986,8.06217,8.01872,8.04444,192084.9534388,0
+EFR.US,D,20060124,000000,8.04444,8.09332,8.03977,8.08274,232065.6105927,0
+EFR.US,D,20060125,000000,8.09332,8.13609,8.09332,8.11572,319841.05890528,0
+EFR.US,D,20060126,000000,8.11572,8.15487,8.10942,8.14192,255963.53096276,0
+EFR.US,D,20060127,000000,8.12486,8.19717,8.12486,8.14887,248375.05697288,0
+EFR.US,D,20060130,000000,8.14192,8.16001,8.10942,8.12486,194257.58707077,0
+EFR.US,D,20060131,000000,8.10475,8.18001,8.09875,8.14192,274663.92391959,0
+EFR.US,D,20060201,000000,8.13097,8.16679,8.12486,8.16001,208376.5569341,0
+EFR.US,D,20060202,000000,8.14887,8.19193,8.14887,8.16679,204478.41137416,0
+EFR.US,D,20060203,000000,8.16001,8.1866,8.14887,8.15487,198384.54139003,0
+EFR.US,D,20060206,000000,8.13609,8.18327,8.13609,8.17116,136895.8608612,0
+EFR.US,D,20060207,000000,8.16679,8.20821,8.16269,8.20821,163181.57906351,0
+EFR.US,D,20060208,000000,8.20051,8.22634,8.19193,8.22098,175137.36152806,0
+EFR.US,D,20060209,000000,8.21698,8.26607,8.21698,8.24881,243366.45422328,0
+EFR.US,D,20060210,000000,8.25567,8.25986,8.20051,8.20051,195551.72101675,0
+EFR.US,D,20060213,000000,8.22098,8.27539,8.20051,8.27539,201217.36176329,0
+EFR.US,D,20060214,000000,8.26607,8.28169,8.22634,8.22634,249020.5495737,0
+EFR.US,D,20060215,000000,8.24452,8.26607,8.17116,8.17116,294216.57702574,0
+EFR.US,D,20060216,000000,8.12486,8.18001,8.12486,8.17535,191869.78923854,0
+EFR.US,D,20060217,000000,8.16269,8.19193,8.16269,8.1866,150152.07476054,0
+EFR.US,D,20060221,000000,8.1866,8.22634,8.1866,8.20366,195339.70556089,0
+EFR.US,D,20060222,000000,8.20366,8.22634,8.16679,8.18001,297042.05032877,0
+EFR.US,D,20060223,000000,8.20051,8.21357,8.16679,8.20366,219244.97300121,0
+EFR.US,D,20060224,000000,8.19193,8.23738,8.19193,8.23338,122551.23098296,0
+EFR.US,D,20060227,000000,8.21698,8.24452,8.20366,8.21357,109946.8071732,0
+EFR.US,D,20060228,000000,8.23738,8.24881,8.21698,8.21698,171009.35762734,0
+EFR.US,D,20060301,000000,8.20821,8.27539,8.20366,8.27539,172743.26620706,0
+EFR.US,D,20060302,000000,8.25567,8.3094,8.25567,8.30417,162979.00984082,0
+EFR.US,D,20060303,000000,8.29635,8.31293,8.27119,8.29215,155588.90674776,0
+EFR.US,D,20060306,000000,8.30151,8.30417,8.22098,8.24452,157319.66658308,0
+EFR.US,D,20060307,000000,8.23338,8.23738,8.19193,8.19193,200787.03336275,0
+EFR.US,D,20060308,000000,8.16269,8.25567,8.16001,8.25567,209252.95745713,0
+EFR.US,D,20060309,000000,8.24186,8.28579,8.24186,8.24452,156013.98724097,0
+EFR.US,D,20060310,000000,8.27539,8.29635,8.24881,8.29215,142760.92208601,0
+EFR.US,D,20060313,000000,8.32694,8.34704,8.31293,8.32437,155353.80049967,0
+EFR.US,D,20060314,000000,8.32437,8.36895,8.3198,8.33294,186003.67843225,0
+EFR.US,D,20060315,000000,8.31542,8.34704,8.31293,8.33294,100818.59717458,0
+EFR.US,D,20060316,000000,8.33294,8.35227,8.3198,8.3198,117991.84910022,0
+EFR.US,D,20060317,000000,8.35227,8.36895,8.33294,8.36277,108873.0853348,0
+EFR.US,D,20060320,000000,8.35734,8.42335,8.35227,8.41269,135590.1815191,0
+EFR.US,D,20060321,000000,8.39677,8.41973,8.35734,8.36277,267704.14922707,0
+EFR.US,D,20060322,000000,8.33294,8.35734,8.30417,8.35227,164715.01758345,0
+EFR.US,D,20060323,000000,8.36277,8.36895,8.32437,8.35227,131683.63930744,0
+EFR.US,D,20060324,000000,8.35227,8.37229,8.32437,8.34704,129712.52531672,0
+EFR.US,D,20060327,000000,8.31293,8.36895,8.31293,8.36895,108643.22699403,0
+EFR.US,D,20060328,000000,8.38877,8.42335,8.29635,8.30151,219035.05670827,0
+EFR.US,D,20060329,000000,8.30417,8.31293,8.24881,8.28579,152105.34586638,0
+EFR.US,D,20060330,000000,8.28579,8.3094,8.28169,8.28579,116681.97143227,0
+EFR.US,D,20060331,000000,8.30151,8.31542,8.28579,8.29635,184910.01454602,0
+EFR.US,D,20060403,000000,8.28579,8.35734,8.28169,8.31542,193171.27025479,0
+EFR.US,D,20060404,000000,8.3094,8.34704,8.29635,8.33294,101903.86440909,0
+EFR.US,D,20060405,000000,8.34704,8.4005,8.33294,8.35227,140146.41465742,0
+EFR.US,D,20060406,000000,8.34352,8.36277,8.28169,8.3094,140587.23887261,0
+EFR.US,D,20060407,000000,8.28579,8.32694,8.25986,8.25986,235553.36979994,0
+EFR.US,D,20060410,000000,8.24881,8.27119,8.23338,8.24881,169919.89206696,0
+EFR.US,D,20060411,000000,8.24881,8.24881,8.1866,8.19717,167320.07877888,0
+EFR.US,D,20060412,000000,8.1866,8.20366,8.14192,8.17116,127558.78415111,0
+EFR.US,D,20060413,000000,8.16001,8.17116,8.07151,8.10475,240321.61839414,0
+EFR.US,D,20060417,000000,8.10475,8.10475,8.00615,8.02558,227285.81660239,0
+EFR.US,D,20060418,000000,7.98262,8.05378,7.97755,8.04444,308339.74521495,0
+EFR.US,D,20060419,000000,7.98262,8.02291,7.96166,7.98756,181653.16326101,0
+EFR.US,D,20060420,000000,7.98262,8.02291,7.95155,8.02291,199480.30443919,0
+EFR.US,D,20060421,000000,8.02291,8.05701,7.99787,8.01376,174051.04471208,0
+EFR.US,D,20060424,000000,8.01872,8.03567,7.95574,7.98585,220114.026454,0
+EFR.US,D,20060425,000000,7.98756,7.99271,7.92954,7.9726,285730.71088353,0
+EFR.US,D,20060426,000000,7.9726,8.02558,7.92563,8.02558,109514.37960974,0
+EFR.US,D,20060427,000000,7.98585,8.05701,7.98262,8.02558,105389.52445342,0
+EFR.US,D,20060428,000000,8.05701,8.06217,8.01872,8.03977,150152.07476054,0
+EFR.US,D,20060501,000000,8.02986,8.10475,8.02986,8.0512,210767.50351072,0
+EFR.US,D,20060502,000000,8.06217,8.08274,8.02986,8.0512,200992.75132983,0
+EFR.US,D,20060503,000000,8.0512,8.08274,8.03567,8.0512,146677.96011235,0
+EFR.US,D,20060504,000000,8.0512,8.08274,8.03977,8.06578,172308.73948067,0
+EFR.US,D,20060505,000000,8.07151,8.11304,8.07151,8.09875,123207.2193984,0
+EFR.US,D,20060508,000000,8.08846,8.09332,8.02986,8.03977,131895.65476331,0
+EFR.US,D,20060509,000000,8.03977,8.05378,8.01872,8.02986,198600.75517176,0
+EFR.US,D,20060510,000000,8.02986,8.05378,8.0027,8.05378,135590.1815191,0
+EFR.US,D,20060511,000000,8.05378,8.05378,7.9726,7.98585,205122.85439349,0
+EFR.US,D,20060512,000000,7.98585,8.0512,7.98585,8.02986,267269.62250067,0
+EFR.US,D,20060515,000000,8.04444,8.05701,8.02986,8.03977,130598.37207291,0
+EFR.US,D,20060516,000000,8.06217,8.10475,8.0512,8.08274,245761.59912576,0
+EFR.US,D,20060517,000000,8.0859,8.10475,8.01376,8.03977,288338.92082334,0
+EFR.US,D,20060518,000000,8.03977,8.05701,8.01872,8.03567,170360.71628216,0
+EFR.US,D,20060519,000000,8.01872,8.06217,8.01872,8.05378,140371.02509088,0
+EFR.US,D,20060522,000000,7.99271,7.99787,7.94841,7.98756,153850.79984219,0
+EFR.US,D,20060523,000000,7.99787,8.08274,7.98585,8.05701,282909.43590639,0
+EFR.US,D,20060524,000000,8.05701,8.0859,8.04444,8.06217,174051.04471208,0
+EFR.US,D,20060525,000000,8.05378,8.08846,8.04444,8.06217,163821.82375699,0
+EFR.US,D,20060526,000000,8.06217,8.10942,8.06217,8.10475,138842.83447824,0
+EFR.US,D,20060530,000000,8.08846,8.13097,8.08846,8.12486,125373.55554157,0
+EFR.US,D,20060531,000000,8.15487,8.17535,8.14192,8.17116,206411.74043216,0
+EFR.US,D,20060601,000000,8.17116,8.24452,8.16679,8.19717,236637.58745298,0
+EFR.US,D,20060602,000000,8.20051,8.21698,8.19193,8.20821,136024.70824551,0
+EFR.US,D,20060605,000000,8.20366,8.21698,8.16679,8.1866,131462.17761838,0
+EFR.US,D,20060606,000000,8.20366,8.23338,8.18327,8.20366,188171.06415689,0
+EFR.US,D,20060607,000000,8.20366,8.24881,8.20366,8.21698,186220.94179546,0
+EFR.US,D,20060608,000000,8.21698,8.25986,8.19717,8.25567,324191.57407652,0
+EFR.US,D,20060609,000000,8.25986,8.27119,8.22634,8.24186,153627.23899021,0
+EFR.US,D,20060612,000000,8.26607,8.30417,8.24452,8.29635,166232.71238144,0
+EFR.US,D,20060613,000000,8.28579,8.29635,8.25567,8.27539,126686.58195393,0
+EFR.US,D,20060614,000000,8.29215,8.30151,8.24452,8.25567,225982.23642322,0
+EFR.US,D,20060615,000000,8.27539,8.3094,8.24186,8.30417,139939.64710887,0
+EFR.US,D,20060616,000000,8.30417,8.32437,8.27119,8.27119,321371.34868084,0
+EFR.US,D,20060619,000000,8.29635,8.32437,8.29635,8.32437,146889.9755682,0
+EFR.US,D,20060620,000000,8.32437,8.38877,8.30151,8.38877,224896.9691887,0
+EFR.US,D,20060621,000000,8.35734,8.36895,8.3198,8.33904,204478.41137416,0
+EFR.US,D,20060622,000000,8.34352,8.35227,8.31542,8.34704,160352.9570161,0
+EFR.US,D,20060623,000000,8.36895,8.36895,8.32694,8.36895,158623.24676226,0
+EFR.US,D,20060626,000000,8.35734,8.3803,8.33294,8.34704,169702.62870378,0
+EFR.US,D,20060627,000000,8.35227,8.35227,8.20366,8.24452,340276.41002327,0
+EFR.US,D,20060628,000000,8.24881,8.31293,8.24881,8.27119,147542.81523926,0
+EFR.US,D,20060629,000000,8.28169,8.29635,8.26607,8.27119,94083.432915514,0
+EFR.US,D,20060630,000000,8.28169,8.29635,8.24452,8.24452,154928.72000647,0
+EFR.US,D,20060703,000000,8.27539,8.3198,8.27539,8.29635,162097.36141044,0
+EFR.US,D,20060705,000000,8.30151,8.32694,8.29635,8.29635,134065.13965087,0
+EFR.US,D,20060706,000000,8.30417,8.33294,8.29635,8.3094,156013.98724097,0
+EFR.US,D,20060707,000000,8.32694,8.32694,8.28169,8.28579,217512.11400296,0
+EFR.US,D,20060710,000000,8.29635,8.31293,8.27119,8.28579,127326.8266474,0
+EFR.US,D,20060711,000000,8.29635,8.29635,8.24881,8.27539,181217.58695316,0
+EFR.US,D,20060712,000000,8.28579,8.31293,8.28579,8.31293,153627.23899021,0
+EFR.US,D,20060713,000000,8.32437,8.33294,8.30417,8.33294,163821.82375699,0
+EFR.US,D,20060714,000000,8.33294,8.34352,8.28579,8.32694,162097.36141044,0
+EFR.US,D,20060717,000000,8.38316,8.38316,8.30417,8.3803,253143.30556709,0
+EFR.US,D,20060718,000000,8.3803,8.40821,8.36277,8.38877,200350.40747343,0
+EFR.US,D,20060719,000000,8.39239,8.39677,8.36277,8.39239,168837.77357685,0
+EFR.US,D,20060720,000000,8.36277,8.36277,8.30417,8.30417,186651.27019599,0
+EFR.US,D,20060721,000000,8.3198,8.32437,8.29215,8.31542,111253.53609677,0
+EFR.US,D,20060724,000000,8.32437,8.35227,8.30417,8.35227,86269.298910717,0
+EFR.US,D,20060725,000000,8.3803,8.38877,8.33294,8.35734,171440.73560934,0
+EFR.US,D,20060726,000000,8.3803,8.3803,8.34704,8.36277,165791.88816627,0
+EFR.US,D,20060727,000000,8.38316,8.39677,8.35227,8.36277,219244.97300121,0
+EFR.US,D,20060728,000000,8.38316,8.38316,8.31542,8.34704,237926.47349166,0
+EFR.US,D,20060731,000000,8.36277,8.36277,8.32437,8.35734,190123.28568126,0
+EFR.US,D,20060801,000000,8.35227,8.3803,8.33904,8.37677,235973.20238582,0
+EFR.US,D,20060802,000000,8.4005,8.4005,8.36895,8.39677,148836.94918527,0
+EFR.US,D,20060803,000000,8.3803,8.4287,8.37229,8.38877,180565.79686357,0
+EFR.US,D,20060804,000000,8.4005,8.41269,8.36277,8.3803,159059.87265157,0
+EFR.US,D,20060807,000000,8.39239,8.40821,8.32437,8.34352,267915.11510148,0
+EFR.US,D,20060808,000000,8.34704,8.37677,8.32694,8.37229,255745.21801812,0
+EFR.US,D,20060809,000000,8.37229,8.37677,8.3094,8.34352,249226.26754078,0
+EFR.US,D,20060810,000000,8.34704,8.35227,8.30417,8.33294,220977.83199945,0
+EFR.US,D,20060811,000000,8.35734,8.36277,8.32694,8.35734,164715.01758345,0
+EFR.US,D,20060814,000000,8.36277,8.37677,8.33294,8.36895,242929.82833396,0
+EFR.US,D,20060815,000000,8.37677,8.38316,8.34704,8.37229,209466.02249447,0
+EFR.US,D,20060816,000000,8.38316,8.39677,8.36277,8.38316,332015.15431451,0
+EFR.US,D,20060817,000000,8.39677,8.39677,8.34704,8.35734,305295.95896727,0
+EFR.US,D,20060818,000000,8.38877,8.38877,8.3094,8.33294,220335.48814306,0
+EFR.US,D,20060821,000000,8.33294,8.34352,8.3094,8.32694,300292.60412498,0
+EFR.US,D,20060822,000000,8.31293,8.31293,8.26607,8.29635,172530.20116973,0
+EFR.US,D,20060823,000000,8.30151,8.3094,8.27119,8.29635,246402.89340069,0
+EFR.US,D,20060824,000000,8.30151,8.30151,8.24881,8.28169,236637.58745298,0
+EFR.US,D,20060825,000000,8.28579,8.33294,8.25986,8.33294,277472.60391916,0
+EFR.US,D,20060828,000000,8.34352,8.36277,8.30417,8.32437,193385.38487359,0
+EFR.US,D,20060829,000000,8.34352,8.35227,8.31293,8.32694,160799.02913861,0
+EFR.US,D,20060830,000000,8.35227,8.36895,8.33904,8.35227,141012.3193658,0
+EFR.US,D,20060831,000000,8.31293,8.36277,8.31293,8.33904,254890.85870584,0
+EFR.US,D,20060901,000000,8.35734,8.37677,8.33294,8.37229,213162.6484132,0
+EFR.US,D,20060905,000000,8.37677,8.39677,8.35734,8.36277,168400.09810606,0
+EFR.US,D,20060906,000000,8.35734,8.4005,8.35227,8.4005,208376.5569341,0
+EFR.US,D,20060907,000000,8.40821,8.41269,8.37229,8.38316,244889.39692859,0
+EFR.US,D,20060908,000000,8.4005,8.4287,8.38316,8.41269,219035.05670827,0
+EFR.US,D,20060911,000000,8.44013,8.44737,8.4005,8.4287,209034.64451247,0
+EFR.US,D,20060912,000000,8.43317,8.46424,8.39677,8.45603,267269.62250067,0
+EFR.US,D,20060913,000000,8.45603,8.47128,8.40821,8.4287,164485.15924268,0
+EFR.US,D,20060914,000000,8.4287,8.43317,8.39239,8.4005,146237.13589716,0
+EFR.US,D,20060915,000000,8.41269,8.44013,8.38877,8.44013,145589.54413343,0
+EFR.US,D,20060918,000000,8.44013,8.46061,8.4287,8.46061,165571.47605866,0
+EFR.US,D,20060919,000000,8.45184,8.47508,8.39239,8.4287,224460.34329939,0
+EFR.US,D,20060920,000000,8.35734,8.38316,8.33904,8.35734,191642.0300607,0
+EFR.US,D,20060921,000000,8.35734,8.38877,8.35227,8.35734,197300.32373696,0
+EFR.US,D,20060922,000000,8.37229,8.42335,8.35734,8.4005,117773.53615558,0
+EFR.US,D,20060925,000000,8.39677,8.41973,8.37229,8.38877,153627.23899021,0
+EFR.US,D,20060926,000000,8.4005,8.4005,8.23738,8.31293,513889.77926456,0
+EFR.US,D,20060927,000000,8.29635,8.36277,8.29635,8.33904,227725.5912361,0
+EFR.US,D,20060928,000000,8.3198,8.36277,8.3198,8.3198,181653.16326101,0
+EFR.US,D,20060929,000000,8.33294,8.38316,8.33294,8.33904,190123.28568126,0
+EFR.US,D,20061002,000000,8.36277,8.41269,8.34704,8.37677,217512.11400296,0
+EFR.US,D,20061003,000000,8.3803,8.4005,8.36895,8.38877,182097.13622059,0
+EFR.US,D,20061004,000000,8.4005,8.40821,8.28579,8.37229,434150.9762273,0
+EFR.US,D,20061005,000000,8.36277,8.39239,8.35734,8.38316,191221.14789334,0
+EFR.US,D,20061006,000000,8.35734,8.4287,8.35734,8.4287,218381.16745575,0
+EFR.US,D,20061009,000000,8.4287,8.4287,8.27539,8.29215,450022.7471367,0
+EFR.US,D,20061010,000000,8.23738,8.31542,8.23738,8.28169,578431.69227424,0
+EFR.US,D,20061011,000000,8.26607,8.29215,8.23338,8.24452,480648.4846956,0
+EFR.US,D,20061012,000000,8.23338,8.28579,8.23338,8.24452,227064.35491333,0
+EFR.US,D,20061013,000000,8.25567,8.30151,8.23738,8.30151,292472.1726314,0
+EFR.US,D,20061016,000000,8.3094,8.33904,8.27539,8.28579,334191.98627232,0
+EFR.US,D,20061017,000000,8.25986,8.32694,8.25986,8.30417,321806.92498869,0
+EFR.US,D,20061018,000000,8.31542,8.34704,8.3094,8.32694,290951.32908902,0
+EFR.US,D,20061019,000000,8.26607,8.29635,8.24881,8.26607,227495.73289534,0
+EFR.US,D,20061020,000000,8.26607,8.28579,8.24881,8.27119,228803.51140036,0
+EFR.US,D,20061023,000000,8.25986,8.27119,8.24452,8.25986,210767.50351072,0
+EFR.US,D,20061024,000000,8.26607,8.30151,8.24881,8.30151,324635.5470361,0
+EFR.US,D,20061025,000000,8.30151,8.30151,8.20821,8.28169,595160.97124032,0
+EFR.US,D,20061026,000000,8.28169,8.30151,8.25567,8.30151,317023.98225399,0
+EFR.US,D,20061027,000000,8.30151,8.30417,8.27539,8.29635,129285.34566057,0
+EFR.US,D,20061030,000000,8.30151,8.31542,8.28169,8.3094,298336.18427475,0
+EFR.US,D,20061031,000000,8.30417,8.32694,8.30151,8.3094,212505.61041628,0
+EFR.US,D,20061101,000000,8.31293,8.33294,8.31293,8.32437,188609.78920914,0
+EFR.US,D,20061102,000000,8.32694,8.33904,8.30151,8.3094,284429.22986729,0
+EFR.US,D,20061103,000000,8.29215,8.31542,8.28169,8.31542,187521.37323022,0
+EFR.US,D,20061106,000000,8.32437,8.34352,8.29635,8.31542,172530.20116973,0
+EFR.US,D,20061107,000000,8.3198,8.34352,8.3094,8.34352,213598.22472105,0
+EFR.US,D,20061108,000000,8.34352,8.35734,8.3198,8.33904,191221.14789334,0
+EFR.US,D,20061109,000000,8.32437,8.34352,8.3198,8.34352,172095.67444333,0
+EFR.US,D,20061110,000000,8.35227,8.35227,8.32437,8.33904,141676.70443298,0
+EFR.US,D,20061113,000000,8.33294,8.35734,8.31293,8.35227,361781.2846538,0
+EFR.US,D,20061114,000000,8.35227,8.35734,8.33294,8.34352,219903.06057959,0
+EFR.US,D,20061115,000000,8.34352,8.35734,8.33294,8.34704,187737.58701196,0
+EFR.US,D,20061116,000000,8.31542,8.36277,8.31542,8.34352,285949.0238282,0
+EFR.US,D,20061117,000000,8.33294,8.37229,8.32694,8.37229,223365.62983168,0
+EFR.US,D,20061120,000000,8.30417,8.3198,8.29635,8.31542,250761.80522366,0
+EFR.US,D,20061121,000000,8.30151,8.31293,8.28169,8.29635,287037.43980711,0
+EFR.US,D,20061122,000000,8.29215,8.30417,8.27119,8.29635,254234.87029039,0
+EFR.US,D,20061124,000000,8.29635,8.32694,8.29635,8.31293,149709.15138243,0
+EFR.US,D,20061127,000000,8.31293,8.33294,8.30417,8.30417,296821.63822116,0
+EFR.US,D,20061128,000000,8.31542,8.3198,8.28579,8.3198,214024.35479572,0
+EFR.US,D,20061129,000000,8.33294,8.35734,8.3094,8.33904,269647.97409972,0
+EFR.US,D,20061130,000000,8.34352,8.40821,8.32437,8.37677,297042.05032877,0
+EFR.US,D,20061201,000000,8.36895,8.41269,8.35227,8.36895,236192.56491196,0
+EFR.US,D,20061204,000000,8.3803,8.41269,8.35227,8.39239,287909.64200427,0
+EFR.US,D,20061205,000000,8.39239,8.40821,8.36277,8.3803,264653.01590914,0
+EFR.US,D,20061206,000000,8.3803,8.4005,8.36277,8.3803,325500.40216303,0
+EFR.US,D,20061207,000000,8.37677,8.41269,8.35734,8.37677,283775.34061478,0
+EFR.US,D,20061208,000000,8.38877,8.41973,8.37229,8.41269,208810.03407904,0
+EFR.US,D,20061211,000000,8.42335,8.4287,8.39239,8.41269,176877.56759656,0
+EFR.US,D,20061212,000000,8.4287,8.43593,8.36277,8.39677,383076.24299139,0
+EFR.US,D,20061213,000000,8.3803,8.41973,8.3803,8.41973,217076.53769512,0
+EFR.US,D,20061214,000000,8.41269,8.65193,8.40821,8.44013,609718.6661559,0
+EFR.US,D,20061215,000000,8.43317,8.63354,8.35227,8.44013,818312.48645318,0
+EFR.US,D,20061218,000000,8.48053,8.50273,8.44737,8.46061,259660.15688151,0
+EFR.US,D,20061219,000000,8.47128,8.48053,8.4005,8.46061,258145.61082791,0
+EFR.US,D,20061220,000000,8.42335,8.42335,8.37229,8.41973,216405.85513916,0
+EFR.US,D,20061221,000000,8.40821,8.44013,8.38316,8.44013,197519.6862631,0
+EFR.US,D,20061222,000000,8.39239,8.46424,8.39239,8.43593,256610.07314504,0
+EFR.US,D,20061226,000000,8.44013,8.44013,8.38316,8.41973,507587.04256896,0
+EFR.US,D,20061227,000000,8.4005,8.46424,8.39677,8.4287,200350.40747343,0
+EFR.US,D,20061228,000000,8.4287,8.47508,8.42335,8.42335,193385.38487359,0
+EFR.US,D,20061229,000000,8.43593,8.44013,8.41269,8.41269,178835.03702825,0
+EFR.US,D,20070103,000000,8.41269,8.45603,8.38316,8.43593,205555.28195694,0
+EFR.US,D,20070104,000000,8.44737,8.55798,8.44013,8.50273,267269.62250067,0
+EFR.US,D,20070105,000000,8.50273,8.53683,8.49747,8.52263,170579.02922681,0
+EFR.US,D,20070108,000000,8.55122,8.56532,8.53683,8.55122,190770.87744498,0
+EFR.US,D,20070109,000000,8.52902,8.612,8.52902,8.612,280953.01605615,0
+EFR.US,D,20070110,000000,8.59323,8.65193,8.58597,8.64822,256610.07314504,0
+EFR.US,D,20070111,000000,8.64822,8.69841,8.63097,8.64822,259441.84393685,0
+EFR.US,D,20070112,000000,8.66928,8.75081,8.58597,8.6747,412417.29283747,0
+EFR.US,D,20070116,000000,8.66928,8.71022,8.6364,8.6564,237497.19467259,0
+EFR.US,D,20070117,000000,8.64182,8.70395,8.64182,8.67927,202735.05656126,0
+EFR.US,D,20070118,000000,8.64822,8.6564,8.59323,8.60543,276180.56913609,0
+EFR.US,D,20070119,000000,8.62648,8.63354,8.59323,8.59943,279658.88211016,0
+EFR.US,D,20070122,000000,8.6201,8.6564,8.59323,8.62648,294001.41282548,0
+EFR.US,D,20070123,000000,8.63354,8.66563,8.6038,8.612,347663.36437191,0
+EFR.US,D,20070124,000000,8.64182,8.6564,8.59943,8.6201,317470.05437649,0
+EFR.US,D,20070125,000000,8.60543,8.63354,8.58597,8.59943,217949.78947375,0
+EFR.US,D,20070126,000000,8.58055,8.64822,8.55437,8.64822,344193.44804958,0
+EFR.US,D,20070129,000000,8.66563,8.66563,8.63097,8.65193,247053.63390882,0
+EFR.US,D,20070130,000000,8.65193,8.6564,8.63354,8.64822,229029.17141528,0
+EFR.US,D,20070131,000000,8.66098,8.66098,8.6201,8.6564,257926.24830179,0
+EFR.US,D,20070201,000000,8.67927,8.71585,8.64822,8.71585,342672.60450721,0
+EFR.US,D,20070202,000000,8.78483,8.78483,8.69195,8.73605,256837.83232287,0
+EFR.US,D,20070205,000000,8.70395,8.72767,8.70395,8.71585,244014.04598699,0
+EFR.US,D,20070206,000000,8.71585,8.73043,8.69841,8.723,200350.40747343,0
+EFR.US,D,20070207,000000,8.72767,8.73605,8.71585,8.72767,186871.68230358,0
+EFR.US,D,20070208,000000,8.71022,8.73043,8.69841,8.71022,191642.0300607,0
+EFR.US,D,20070209,000000,8.71585,8.79208,8.71585,8.79208,336144.20779668,0
+EFR.US,D,20070212,000000,8.78017,8.82476,8.77187,8.82476,181976.43435213,0
+EFR.US,D,20070213,000000,8.82476,9.10839,8.76739,8.87658,1424967.4243135,0
+EFR.US,D,20070214,000000,8.86163,8.88202,8.79208,8.79208,388958.09751963,0
+EFR.US,D,20070215,000000,8.80904,8.90298,8.80437,8.89544,350276.82221906,0
+EFR.US,D,20070216,000000,8.81648,8.83867,8.76359,8.77187,290303.73732529,0
+EFR.US,D,20070220,000000,8.76739,8.79208,8.74129,8.75348,178390.01448723,0
+EFR.US,D,20070221,000000,8.76739,8.78483,8.74129,8.75988,212073.18285282,0
+EFR.US,D,20070222,000000,8.73043,8.77187,8.73043,8.75988,274006.88592267,0
+EFR.US,D,20070223,000000,8.77187,8.80437,8.7451,8.80437,230759.9312506,0
+EFR.US,D,20070226,000000,8.82476,8.83218,8.80437,8.81466,156237.54809295,0
+EFR.US,D,20070227,000000,8.81466,8.83867,8.6564,8.66098,385912.21210905,0
+EFR.US,D,20070228,000000,8.67927,8.75988,8.67927,8.75348,219244.97300121,0
+EFR.US,D,20070301,000000,8.7755,8.7755,8.56276,8.66928,456091.42716569,0
+EFR.US,D,20070302,000000,8.69841,8.69841,8.56532,8.56532,237497.19467259,0
+EFR.US,D,20070305,000000,8.58055,8.6038,8.48577,8.50273,271394.47765701,0
+EFR.US,D,20070306,000000,8.50748,8.58055,8.50748,8.52263,260533.40866013,0
+EFR.US,D,20070307,000000,8.52263,8.61554,8.50748,8.55437,285949.0238282,0
+EFR.US,D,20070308,000000,8.54235,8.6747,8.54235,8.66098,231630.03428484,0
+EFR.US,D,20070309,000000,8.66098,8.66928,8.6201,8.64182,152756.08637449,0
+EFR.US,D,20070312,000000,8.6564,8.66928,8.62648,8.66098,156237.54809295,0
+EFR.US,D,20070313,000000,8.64182,8.67927,8.58597,8.58597,243148.14127862,0
+EFR.US,D,20070314,000000,8.58597,8.58597,8.49747,8.54235,256186.0422333,0
+EFR.US,D,20070315,000000,8.56532,8.57152,8.52902,8.55122,234458.65633225,0
+EFR.US,D,20070316,000000,8.55437,8.64182,8.55437,8.56276,283347.11137716,0
+EFR.US,D,20070319,000000,8.56276,8.61554,8.56276,8.6038,137543.45262494,0
+EFR.US,D,20070320,000000,8.70746,8.70746,8.63354,8.65193,190123.28568126,0
+EFR.US,D,20070321,000000,8.63354,8.6364,8.51739,8.53349,267915.11510148,0
+EFR.US,D,20070322,000000,8.52263,8.59943,8.51196,8.59323,257270.25988634,0
+EFR.US,D,20070323,000000,8.56532,8.60543,8.55798,8.60543,242708.36664489,0
+EFR.US,D,20070326,000000,8.57152,8.73043,8.56532,8.69195,288338.92082334,0
+EFR.US,D,20070327,000000,8.7451,8.7451,8.57607,8.63097,286389.84804337,0
+EFR.US,D,20070328,000000,8.64822,8.66563,8.6038,8.62648,237285.17921672,0
+EFR.US,D,20070329,000000,8.6564,8.66563,8.62648,8.6364,202955.46866884,0
+EFR.US,D,20070330,000000,8.66098,8.66563,8.6364,8.64822,174495.01767167,0
+EFR.US,D,20070402,000000,8.6564,8.7451,8.6564,8.73043,211425.59108909,0
+EFR.US,D,20070403,000000,8.71022,8.76739,8.71022,8.75081,167320.07877888,0
+EFR.US,D,20070404,000000,8.75081,8.83218,8.73043,8.83218,223801.20613954,0
+EFR.US,D,20070405,000000,8.80904,8.83867,8.78017,8.78483,201647.69016382,0
+EFR.US,D,20070409,000000,8.78483,8.83867,8.78483,8.81466,149068.90668897,0
+EFR.US,D,20070410,000000,8.79208,8.844,8.79208,8.82666,199480.30443919,0
+EFR.US,D,20070411,000000,8.81648,8.84048,8.78483,8.78483,180782.0106453,0
+EFR.US,D,20070412,000000,8.80437,8.84048,8.78017,8.84048,183394.41891097,0
+EFR.US,D,20070413,000000,8.83867,8.86163,8.82476,8.83867,169702.62870378,0
+EFR.US,D,20070416,000000,8.83218,8.87658,8.81466,8.82476,217949.78947375,0
+EFR.US,D,20070417,000000,8.81466,8.86163,8.80904,8.81648,209466.02249447,0
+EFR.US,D,20070418,000000,8.80904,8.844,8.80904,8.83218,243148.14127862,0
+EFR.US,D,20070419,000000,8.7755,8.81466,8.74129,8.76739,216210.63298673,0
+EFR.US,D,20070420,000000,8.75988,8.76739,8.73605,8.7451,181006.62107874,0
+EFR.US,D,20070423,000000,8.76359,8.76359,8.70395,8.70395,216210.63298673,0
+EFR.US,D,20070424,000000,8.6848,8.74129,8.6848,8.71585,172095.67444333,0
+EFR.US,D,20070425,000000,8.71585,8.75081,8.71585,8.75081,167320.07877888,0
+EFR.US,D,20070426,000000,8.7451,8.76835,8.7451,8.76359,126686.58195393,0
+EFR.US,D,20070427,000000,8.76739,8.7755,8.73605,8.75348,172658.25010841,0
+EFR.US,D,20070430,000000,8.75081,8.76359,8.72767,8.73605,218809.39669336,0
+EFR.US,D,20070501,000000,8.73043,8.76739,8.72767,8.7451,122979.46022057,0
+EFR.US,D,20070502,000000,8.7451,8.76359,8.73043,8.73043,237497.19467259,0
+EFR.US,D,20070503,000000,8.73043,8.76359,8.73043,8.74129,194465.40420078,0
+EFR.US,D,20070504,000000,8.73605,8.76359,8.73605,8.76359,102135.8219128,0
+EFR.US,D,20070507,000000,8.76739,8.76739,8.74129,8.75081,142537.36123404,0
+EFR.US,D,20070508,000000,8.7451,8.75988,8.73605,8.75348,137761.76556959,0
+EFR.US,D,20070509,000000,8.7451,8.78483,8.7451,8.75988,197300.32373696,0
+EFR.US,D,20070510,000000,8.75348,8.77187,8.75348,8.77187,156446.41480444,0
+EFR.US,D,20070511,000000,8.77187,8.78483,8.75081,8.76739,194923.0217194,0
+EFR.US,D,20070514,000000,8.77187,8.7755,8.75988,8.76835,177309.99516002,0
+EFR.US,D,20070515,000000,8.76739,8.7755,8.75988,8.7755,188171.06415689,0
+EFR.US,D,20070516,000000,8.7755,8.80437,8.76835,8.79703,248790.69123293,0
+EFR.US,D,20070517,000000,8.78017,8.83867,8.78017,8.83867,243575.32093475,0
+EFR.US,D,20070518,000000,8.83867,8.84048,8.81466,8.83218,181866.22829835,0
+EFR.US,D,20070521,000000,8.844,8.844,8.77187,8.80437,275958.05786558,0
+EFR.US,D,20070522,000000,8.73605,8.76739,8.73043,8.75348,175137.36152806,0
+EFR.US,D,20070523,000000,8.75348,8.79208,8.73605,8.79208,269223.94318797,0
+EFR.US,D,20070524,000000,8.81466,8.81466,8.76835,8.79703,172955.28166292,0
+EFR.US,D,20070525,000000,8.77187,8.82476,8.76739,8.79703,210767.50351072,0
+EFR.US,D,20070529,000000,8.78483,8.84048,8.78483,8.83867,196867.89617351,0
+EFR.US,D,20070530,000000,8.82666,8.844,8.7755,8.79703,144283.86479132,0
+EFR.US,D,20070531,000000,8.79703,8.86163,8.78017,8.84048,205995.05659066,0
+EFR.US,D,20070601,000000,8.83218,8.87277,8.83218,8.86163,134946.78808123,0
+EFR.US,D,20070604,000000,8.83867,8.8662,8.83867,8.83867,99953.74204766,0
+EFR.US,D,20070605,000000,8.84048,8.85132,8.81466,8.83218,227495.73289534,0
+EFR.US,D,20070606,000000,8.83867,8.84048,8.81466,8.81466,177963.88441255,0
+EFR.US,D,20070607,000000,8.82476,8.83867,8.71585,8.71585,202508.34696488,0
+EFR.US,D,20070608,000000,8.65193,8.76739,8.64182,8.723,151007.48365429,0
+EFR.US,D,20070611,000000,8.723,8.7755,8.70395,8.7755,154717.75413205,0
+EFR.US,D,20070612,000000,8.81466,8.86163,8.80437,8.82476,262486.67976597,0
+EFR.US,D,20070613,000000,8.86163,8.90298,8.844,8.89241,157319.66658308,0
+EFR.US,D,20070614,000000,8.89544,8.95615,8.89544,8.90298,183600.13687807,0
+EFR.US,D,20070615,000000,8.85792,8.92546,8.85792,8.92079,222508.12177501,0
+EFR.US,D,20070618,000000,8.89241,8.9367,8.88679,8.91136,189259.4801358,0
+EFR.US,D,20070619,000000,8.90012,8.98339,8.90012,8.96453,162097.36141044,0
+EFR.US,D,20070620,000000,8.90765,8.97491,8.90298,8.9367,154492.09411714,0
+EFR.US,D,20070621,000000,8.91136,8.95232,8.87277,8.91603,114302.57025176,0
+EFR.US,D,20070622,000000,8.94223,8.98815,8.88021,8.95615,212729.17126826,0
+EFR.US,D,20070625,000000,8.95615,8.95615,8.89241,8.92079,174913.80067609,0
+EFR.US,D,20070626,000000,8.92546,8.92546,8.50558,8.60543,384392.41814813,0
+EFR.US,D,20070627,000000,8.38877,8.53349,8.38877,8.48053,449138.99954342,0
+EFR.US,D,20070628,000000,8.48577,8.56532,8.47508,8.54693,288129.00453041,0
+EFR.US,D,20070629,000000,8.56532,8.62648,8.55437,8.6038,206866.20920638,0
+EFR.US,D,20070702,000000,8.59323,8.66928,8.59323,8.66928,152974.39931916,0
+EFR.US,D,20070703,000000,8.66928,8.74129,8.66928,8.74129,92568.886861931,0
+EFR.US,D,20070705,000000,8.73605,8.7755,8.73043,8.76359,131241.76551079,0
+EFR.US,D,20070706,000000,8.75081,8.76835,8.7451,8.7451,92568.886861931,0
+EFR.US,D,20070709,000000,8.7451,8.76835,8.74129,8.75348,115594.60503483,0
+EFR.US,D,20070710,000000,8.76835,8.80437,8.56276,8.58055,363751.34906306,0
+EFR.US,D,20070711,000000,8.55122,8.61554,8.51739,8.52263,235110.44642182,0
+EFR.US,D,20070712,000000,8.51739,8.55798,8.46061,8.48053,216865.57182071,0
+EFR.US,D,20070713,000000,8.46424,8.49205,8.39239,8.41269,212936.98839829,0
+EFR.US,D,20070716,000000,8.38877,8.45603,8.3803,8.41269,164271.04462388,0
+EFR.US,D,20070717,000000,8.39239,8.4287,8.29215,8.34704,547358.83301137,0
+EFR.US,D,20070718,000000,8.30151,8.32694,8.03567,8.14887,912402.2168575,0
+EFR.US,D,20070719,000000,8.08846,8.19193,8.07151,8.16679,496521.30518648,0
+EFR.US,D,20070720,000000,8.07151,8.11572,8.01376,8.06217,480211.85880628,0
+EFR.US,D,20070723,000000,8.0512,8.09332,8.0512,8.08274,210122.01090992,0
+EFR.US,D,20070724,000000,8.0512,8.08274,7.97755,7.99271,330070.27986038,0
+EFR.US,D,20070725,000000,7.98756,7.98756,7.7105,7.81836,778117.71468051,0
+EFR.US,D,20070726,000000,7.61037,7.80455,7.48318,7.80455,685108.00360339,0
+EFR.US,D,20070727,000000,7.76405,7.85341,7.65181,7.8011,430880.48038325,0
+EFR.US,D,20070730,000000,7.76405,7.87399,7.65734,7.83295,449138.99954342,0
+EFR.US,D,20070731,000000,7.82722,7.98756,7.82389,7.92954,380045.05172128,0
+EFR.US,D,20070801,000000,7.83778,7.89791,7.74767,7.84769,340276.41002327,0
+EFR.US,D,20070802,000000,7.75852,7.92563,7.75852,7.9064,182741.57923992,0
+EFR.US,D,20070803,000000,7.87762,7.98585,7.80929,7.81836,265522.06936192,0
+EFR.US,D,20070806,000000,7.74462,7.75852,7.58501,7.64295,389599.39179459,0
+EFR.US,D,20070807,000000,7.51842,7.74462,7.51842,7.67924,381998.32282712,0
+EFR.US,D,20070808,000000,7.67924,7.99271,7.66953,7.96736,234883.73682546,0
+EFR.US,D,20070809,000000,7.83778,7.92563,7.69592,7.75852,309637.02790533,0
+EFR.US,D,20070810,000000,7.60522,7.72564,7.60522,7.70469,221856.33168542,0
+EFR.US,D,20070813,000000,7.72346,7.81427,7.63828,7.67924,202078.01856435,0
+EFR.US,D,20070814,000000,7.69982,7.69982,7.42886,7.44572,400026.98364652,0
+EFR.US,D,20070815,000000,7.2667,7.2891,7.06118,7.11474,968252.54575788,0
+EFR.US,D,20070816,000000,6.88484,7.16583,6.49975,7.14285,1129043.1782447,0
+EFR.US,D,20070817,000000,7.30225,7.51319,7.23031,7.50499,523458.81347836,0
+EFR.US,D,20070820,000000,7.50909,7.65181,7.50499,7.62886,286824.37476976,0
+EFR.US,D,20070821,000000,7.58501,7.68831,7.57149,7.68831,304212.79089568,0
+EFR.US,D,20070822,000000,7.62,7.69982,7.58198,7.68831,283347.11137716,0
+EFR.US,D,20070823,000000,7.77824,7.8011,7.58501,7.69982,334633.86006896,0
+EFR.US,D,20070824,000000,7.66953,7.76795,7.64771,7.68831,166001.80445919,0
+EFR.US,D,20070827,000000,7.65181,7.69982,7.64295,7.65181,149709.15138243,0
+EFR.US,D,20070828,000000,7.66306,7.66306,7.54444,7.55873,167099.66667128,0
+EFR.US,D,20070829,000000,7.55396,7.63828,7.51319,7.55396,181653.16326101,0
+EFR.US,D,20070830,000000,7.47973,7.58198,7.42401,7.42401,302249.02397522,0
+EFR.US,D,20070831,000000,7.43545,7.53882,7.43545,7.48318,252056.98875111,0
+EFR.US,D,20070904,000000,7.48318,7.58501,7.4744,7.58198,227285.81660239,0
+EFR.US,D,20070905,000000,7.56367,7.64295,7.53882,7.62886,164485.15924268,0
+EFR.US,D,20070906,000000,7.62886,7.75338,7.62886,7.75338,290086.47396209,0
+EFR.US,D,20070907,000000,7.73813,7.79225,7.70469,7.75852,226635.07609427,0
+EFR.US,D,20070910,000000,7.75852,7.82389,7.75852,7.80455,222719.08764942,0
+EFR.US,D,20070911,000000,7.80455,7.82722,7.72564,7.74462,167527.89590888,0
+EFR.US,D,20070912,000000,7.74462,7.7872,7.65734,7.69592,222508.12177501,0
+EFR.US,D,20070913,000000,7.65734,7.72346,7.65734,7.69592,146677.96011235,0
+EFR.US,D,20070914,000000,7.66953,7.69087,7.4926,7.54444,259441.84393685,0
+EFR.US,D,20070917,000000,7.54444,7.56367,7.43545,7.46125,295287.15011976,0
+EFR.US,D,20070918,000000,7.44572,7.60112,7.43545,7.57149,240690.02148825,0
+EFR.US,D,20070919,000000,7.58501,7.63246,7.53882,7.62886,260218.53422072,0
+EFR.US,D,20070920,000000,7.65181,7.65181,7.56367,7.58501,214238.46941452,0
+EFR.US,D,20070921,000000,7.57149,7.66953,7.57149,7.66306,171440.73560934,0
+EFR.US,D,20070924,000000,7.67924,7.69982,7.63828,7.65734,193617.34237729,0
+EFR.US,D,20070925,000000,7.64295,7.64771,7.60522,7.62,195130.83884941,0
+EFR.US,D,20070926,000000,7.59255,7.64295,7.59255,7.63246,141012.3193658,0
+EFR.US,D,20070927,000000,7.62,7.69982,7.6159,7.69592,190655.42348387,0
+EFR.US,D,20070928,000000,7.71926,7.71926,7.62886,7.66306,189259.4801358,0
+EFR.US,D,20071001,000000,7.64771,7.75852,7.63828,7.74767,222809.35165538,0
+EFR.US,D,20071002,000000,7.7285,7.77824,7.72564,7.73288,172955.28166292,0
+EFR.US,D,20071003,000000,7.7285,7.81836,7.70469,7.76405,295082.48173414,0
+EFR.US,D,20071004,000000,7.76405,7.76795,7.7105,7.71926,154062.81529808,0
+EFR.US,D,20071005,000000,7.72346,7.73813,7.63828,7.64295,282909.43590639,0
+EFR.US,D,20071008,000000,7.63246,7.72346,7.62,7.63828,304212.79089568,0
+EFR.US,D,20071009,000000,7.62886,7.68469,7.62886,7.66306,149491.88801924,0
+EFR.US,D,20071010,000000,7.65181,7.67924,7.62886,7.63828,163181.57906351,0
+EFR.US,D,20071011,000000,7.64295,7.65181,7.59255,7.59683,190990.2399711,0
+EFR.US,D,20071012,000000,7.60522,7.63828,7.58501,7.62,163821.82375699,0
+EFR.US,D,20071015,000000,7.64295,7.64771,7.60522,7.6159,269647.97409972,0
+EFR.US,D,20071016,000000,7.6159,7.63828,7.51319,7.55396,202735.05656126,0
+EFR.US,D,20071017,000000,7.57149,7.58817,7.53882,7.54444,149276.72381898,0
+EFR.US,D,20071018,000000,7.51842,7.54444,7.47973,7.51319,228589.39678156,0
+EFR.US,D,20071019,000000,7.51319,7.51319,7.45107,7.47973,184261.37320083,0
+EFR.US,D,20071022,000000,7.39552,7.40828,7.3595,7.38656,291831.92793791,0
+EFR.US,D,20071023,000000,7.40466,7.40466,7.37827,7.38256,196005.14020951,0
+EFR.US,D,20071024,000000,7.3595,7.4707,7.34979,7.42401,391767.82710067,0
+EFR.US,D,20071025,000000,7.39552,7.41219,7.33511,7.33511,260309.84780815,0
+EFR.US,D,20071026,000000,7.33511,7.42401,7.33511,7.39552,264883.92383139,0
+EFR.US,D,20071029,000000,7.39552,7.48697,7.33511,7.38656,274663.92391959,0
+EFR.US,D,20071030,000000,7.3595,7.38656,7.34303,7.37446,229459.49981581,0
+EFR.US,D,20071031,000000,7.37446,7.39552,7.33911,7.38256,248144.14905065,0
+EFR.US,D,20071101,000000,7.37446,7.37446,7.31806,7.32272,150575.05609081,0
+EFR.US,D,20071102,000000,7.31177,7.33262,7.25842,7.27653,265093.84012432,0
+EFR.US,D,20071105,000000,7.25842,7.27653,7.17056,7.22449,362436.22348777,0
+EFR.US,D,20071106,000000,7.19373,7.22449,7.19373,7.20496,311357.29192601,0
+EFR.US,D,20071107,000000,7.19743,7.19743,7.08313,7.08712,432620.68645175,0
+EFR.US,D,20071108,000000,7.25842,7.25842,6.98917,7.07349,388515.17414152,0
+EFR.US,D,20071109,000000,7.06118,7.08712,6.98917,7.03766,375701.8836203,0
+EFR.US,D,20071112,000000,7.03766,7.05652,7.01813,7.03462,245762.64870721,0
+EFR.US,D,20071113,000000,7.03766,7.10959,7.02433,7.10044,346574.94839302,0
+EFR.US,D,20071114,000000,7.09131,7.12892,7.01813,7.01813,395905.27723458,0
+EFR.US,D,20071115,000000,7.01813,7.04766,6.9768,7.03766,433932.66328263,0
+EFR.US,D,20071116,000000,7.01232,7.03462,6.98117,6.9985,302685.64986451,0
+EFR.US,D,20071119,000000,6.90876,7.01232,6.90876,6.96668,426620.22921798,0
+EFR.US,D,20071120,000000,7.11474,7.11474,6.85149,6.87038,828535.40991951,0
+EFR.US,D,20071121,000000,6.85149,6.92733,6.79776,6.89922,528015.04661669,0
+EFR.US,D,20071123,000000,6.88484,6.94601,6.87038,6.93172,94960.883020015,0
+EFR.US,D,20071126,000000,7.0692,7.0692,6.94095,6.96668,280313.82094414,0
+EFR.US,D,20071127,000000,6.9621,7.03766,6.9621,7.03462,266831.94702989,0
+EFR.US,D,20071128,000000,7.03462,7.15675,7.02433,7.15142,289464.07215352,0
+EFR.US,D,20071129,000000,7.06118,7.10522,6.9768,6.9845,505928.70385471,0
+EFR.US,D,20071130,000000,7.03766,7.0692,6.99374,7.06424,331116.71258071,0
+EFR.US,D,20071203,000000,7.01232,7.1237,7.01232,7.09131,177758.16644546,0
+EFR.US,D,20071204,000000,7.01232,7.13331,7.01232,7.07844,404593.71259948,0
+EFR.US,D,20071205,000000,7.08712,7.0955,7.04766,7.08313,255963.53096276,0
+EFR.US,D,20071206,000000,7.08313,7.0955,7.05652,7.09131,358529.68127611,0
+EFR.US,D,20071207,000000,7.10044,7.10044,7.04194,7.0692,342881.47121869,0
+EFR.US,D,20071210,000000,7.04194,7.09131,7.03766,7.05243,390039.16642828,0
+EFR.US,D,20071211,000000,7.04194,7.08313,6.99374,7.00899,421546.55241755,0
+EFR.US,D,20071212,000000,7.12892,7.12892,7.00899,7.01813,418068.23944348,0
+EFR.US,D,20071213,000000,7.01232,7.02433,6.94095,6.99374,344842.08939478,0
+EFR.US,D,20071214,000000,6.98917,7.03766,6.9621,7.03462,306159.76451273,0
+EFR.US,D,20071217,000000,7.04194,7.05652,7.00899,7.04766,399375.19355692,0
+EFR.US,D,20071218,000000,7.01813,7.06118,7.01232,7.04194,368531.14305336,0
+EFR.US,D,20071219,000000,7.03766,7.06118,6.96668,6.96668,435024.22800595,0
+EFR.US,D,20071220,000000,7.00899,7.00899,6.90359,6.92733,644268.78881136,0
+EFR.US,D,20071221,000000,6.9726,7.06118,6.89922,6.94601,968899.08794013,0
+EFR.US,D,20071224,000000,6.99374,7.04766,6.96668,7.03462,206212.31995387,0
+EFR.US,D,20071226,000000,7.06424,7.29329,6.94601,7.02433,524755.0465873,0
+EFR.US,D,20071227,000000,7.02851,7.06118,6.9845,7.03766,639482.69733227,0
+EFR.US,D,20071228,000000,7.03766,7.07349,6.98917,7.02433,623823.99146019,0
+EFR.US,D,20071231,000000,6.98117,7.07349,6.9621,7.06118,584083.68846172,0
+EFR.US,D,20080102,000000,7.06118,7.17609,7.06118,7.15142,303689.04974478,0
+EFR.US,D,20080103,000000,7.1378,7.28043,7.1378,7.28043,122979.46022057,0
+EFR.US,D,20080104,000000,7.28452,7.28452,7.20144,7.22449,277919.72562313,0
+EFR.US,D,20080107,000000,7.26308,7.27653,7.19373,7.2546,191869.78923854,0
+EFR.US,D,20080108,000000,7.23945,7.26308,7.23945,7.24393,544868.17619559,0
+EFR.US,D,20080109,000000,7.24869,7.2891,7.19743,7.2891,425927.50545126,0
+EFR.US,D,20080110,000000,7.2891,7.2891,7.20144,7.27318,236192.56491196,0
+EFR.US,D,20080111,000000,7.30719,7.32272,7.2667,7.28452,221410.25956291,0
+EFR.US,D,20080114,000000,7.32873,7.33511,7.22078,7.2667,228589.39678156,0
+EFR.US,D,20080115,000000,7.2667,7.30225,7.23031,7.2891,305608.73424376,0
+EFR.US,D,20080116,000000,7.31177,7.33511,7.27653,7.2891,280192.06949423,0
+EFR.US,D,20080117,000000,7.2891,7.31177,7.11855,7.14285,291831.92793791,0
+EFR.US,D,20080118,000000,7.10522,7.12892,7.00899,7.08313,225182.4553471,0
+EFR.US,D,20080122,000000,6.94601,6.98917,6.60863,6.9845,502811.4469045,0
+EFR.US,D,20080123,000000,6.87038,6.94601,6.84006,6.94601,430443.85449393,0
+EFR.US,D,20080124,000000,7.02851,7.02851,6.91228,7.01232,228375.28216276,0
+EFR.US,D,20080125,000000,7.07844,7.07844,6.93753,6.93753,577288.69805916,0
+EFR.US,D,20080128,000000,6.94095,6.9621,6.90359,6.95296,154283.22740565,0
+EFR.US,D,20080129,000000,6.96668,6.98917,6.92733,6.92733,238813.36982935,0
+EFR.US,D,20080130,000000,6.9621,6.96668,6.8134,6.8134,375760.66018233,0
+EFR.US,D,20080131,000000,6.83006,6.91228,6.79299,6.89341,258195.99073823,0
+EFR.US,D,20080201,000000,6.94601,6.94601,6.83006,6.87407,200992.75132983,0
+EFR.US,D,20080204,000000,6.8472,6.87407,6.8134,6.82129,271049.16535511,0
+EFR.US,D,20080205,000000,6.7647,6.79776,6.66008,6.66523,292450.13142063,0
+EFR.US,D,20080206,000000,6.66523,6.71009,6.61731,6.63617,342129.97088995,0
+EFR.US,D,20080207,000000,6.62018,6.62018,6.53565,6.54356,264865.03136501,0
+EFR.US,D,20080208,000000,6.53565,6.67018,6.53565,6.55394,336443.33851412,0
+EFR.US,D,20080211,000000,6.51479,6.52031,6.37358,6.42056,539482.77370015,0
+EFR.US,D,20080212,000000,6.37901,6.48449,6.30157,6.40207,386120.02923905,0
+EFR.US,D,20080213,000000,6.45258,6.45258,6.26221,6.2683,655572.78118632,0
+EFR.US,D,20080214,000000,6.21906,6.22657,6.05528,6.08377,933692.97686922,0
+EFR.US,D,20080215,000000,6.0368,6.12198,5.85861,6.09824,785375.570509,0
+EFR.US,D,20080219,000000,6.14825,6.34158,6.07471,6.2683,649585.9685116,0
+EFR.US,D,20080220,000000,6.26221,6.32862,6.08004,6.25364,786377.92080781,0
+EFR.US,D,20080221,000000,6.22657,6.62589,6.22657,6.34701,434960.2035366,0
+EFR.US,D,20080222,000000,6.31043,6.42857,6.31043,6.42857,396538.17485781,0
+EFR.US,D,20080225,000000,6.42857,6.58063,6.3833,6.54356,526389.24492784,0
+EFR.US,D,20080226,000000,6.53565,6.71857,6.52498,6.71392,379605.27708757,0
+EFR.US,D,20080227,000000,6.8134,6.8134,6.58063,6.66008,327028.59277565,0
+EFR.US,D,20080228,000000,6.24802,6.72306,6.24802,6.60368,199480.30443919,0
+EFR.US,D,20080229,000000,6.62018,6.7647,6.5126,6.60863,257380.46594014,0
+EFR.US,D,20080303,000000,6.65408,6.65408,6.5488,6.59424,224409.96338908,0
+EFR.US,D,20080304,000000,6.63073,6.63073,6.53975,6.59424,162803.72973621,0
+EFR.US,D,20080305,000000,6.63073,6.67018,6.52498,6.52498,204039.68632189,0
+EFR.US,D,20080306,000000,6.5126,6.52498,6.40674,6.40674,208046.98835418,0
+EFR.US,D,20080307,000000,6.37901,6.46982,6.34701,6.42857,435162.77275928,0
+EFR.US,D,20080310,000000,6.42857,6.42857,6.32366,6.35578,348287.86534343,0
+EFR.US,D,20080311,000000,6.34701,6.44809,6.34701,6.40674,286325.82357403,0
+EFR.US,D,20080312,000000,6.44809,6.46581,6.40207,6.42379,187950.6520493,0
+EFR.US,D,20080313,000000,6.37901,6.40674,6.32366,6.39313,178356.42788035,0
+EFR.US,D,20080314,000000,6.37901,6.37901,6.25849,6.29585,252933.38927414,0
+EFR.US,D,20080317,000000,6.12655,6.22182,6.02048,6.13474,290114.81266165,0
+EFR.US,D,20080318,000000,6.15313,6.35578,6.15313,6.26221,301601.43221147,0
+EFR.US,D,20080319,000000,6.24581,6.24581,6.1615,6.20094,240982.85471691,0
+EFR.US,D,20080320,000000,6.18018,6.29585,6.17074,6.27364,181384.47040605,0
+EFR.US,D,20080324,000000,6.31918,6.37901,6.26221,6.33234,448039.03816841,0
+EFR.US,D,20080325,000000,6.36778,6.39665,6.33234,6.34701,343309.70045629,0
+EFR.US,D,20080326,000000,6.38913,6.38913,6.31043,6.33672,169702.62870378,0
+EFR.US,D,20080327,000000,6.37358,6.37901,6.27659,6.35948,220977.83199945,0
+EFR.US,D,20080328,000000,6.40207,6.42379,6.25364,6.25364,335325.53425422,0
+EFR.US,D,20080331,000000,6.30157,6.32366,6.24802,6.28641,267704.14922707,0
+EFR.US,D,20080401,000000,6.33672,6.46581,6.32862,6.45821,243425.2307853,0
+EFR.US,D,20080402,000000,6.49021,6.58063,6.44809,6.56367,255745.21801812,0
+EFR.US,D,20080403,000000,6.52985,6.56862,6.5126,6.5126,132978.8228349,0
+EFR.US,D,20080404,000000,6.54356,6.63617,6.52031,6.62018,276572.06302244,0
+EFR.US,D,20080407,000000,6.64141,6.72306,6.63617,6.69638,247922.68736161,0
+EFR.US,D,20080408,000000,6.71009,6.71009,6.61731,6.61731,215341.57953394,0
+EFR.US,D,20080409,000000,6.67018,6.67332,6.59424,6.60368,170460.42652131,0
+EFR.US,D,20080410,000000,6.60863,6.64941,6.58625,6.59054,325651.54189394,0
+EFR.US,D,20080411,000000,6.59424,6.63073,6.56367,6.58063,112117.34164224,0
+EFR.US,D,20080414,000000,6.60368,6.63617,6.52985,6.53975,234621.34145929,0
+EFR.US,D,20080415,000000,6.58063,6.58063,6.44296,6.48449,291171.74119661,0
+EFR.US,D,20080416,000000,6.52498,6.55394,6.50374,6.50832,207380.50412408,0
+EFR.US,D,20080417,000000,6.49556,6.53565,6.49556,6.52031,229500.43349294,0
+EFR.US,D,20080418,000000,6.52031,6.64941,6.50832,6.63617,212209.62844323,0
+EFR.US,D,20080421,000000,6.65408,6.65408,6.59424,6.60368,245549.58366989,0
+EFR.US,D,20080422,000000,6.63617,6.71857,6.61435,6.71009,305618.18047693,0
+EFR.US,D,20080423,000000,6.71009,6.79776,6.69638,6.78938,292340.97494832,0
+EFR.US,D,20080424,000000,6.78938,6.86093,6.7544,6.83568,313686.3131962,0
+EFR.US,D,20080425,000000,6.88895,6.92296,6.8134,6.82129,387572.64998621,0
+EFR.US,D,20080428,000000,6.85521,6.89341,6.83006,6.84006,241452.01763164,0
+EFR.US,D,20080429,000000,6.86093,6.86521,6.8134,6.84291,221218.18615488,0
+EFR.US,D,20080430,000000,6.86093,6.87038,6.80804,6.81652,204538.23751762,0
+EFR.US,D,20080501,000000,6.81652,6.85149,6.81652,6.82539,87019.749657987,0
+EFR.US,D,20080502,000000,6.84291,6.87894,6.82539,6.83568,245468.7658971,0
+EFR.US,D,20080505,000000,6.81652,6.8472,6.80271,6.80271,137223.33027819,0
+EFR.US,D,20080506,000000,6.80271,6.8472,6.7647,6.82129,376038.79927047,0
+EFR.US,D,20080507,000000,6.8134,6.85149,6.80804,6.84006,165793.98732918,0
+EFR.US,D,20080508,000000,6.83568,6.91228,6.82539,6.91228,301947.79409483,0
+EFR.US,D,20080509,000000,6.90359,6.92296,6.88895,6.90876,133280.05271527,0
+EFR.US,D,20080512,000000,6.89922,6.91228,6.86521,6.88484,152179.86615038,0
+EFR.US,D,20080513,000000,6.87407,6.88895,6.83568,6.88484,171032.44841957,0
+EFR.US,D,20080514,000000,6.87038,6.87894,6.8134,6.82129,199383.74294443,0
+EFR.US,D,20080515,000000,6.81652,6.84291,6.80804,6.82539,103337.59268989,0
+EFR.US,D,20080516,000000,6.85521,6.87894,6.80271,6.8134,248417.04023149,0
+EFR.US,D,20080519,000000,6.85521,6.85521,6.73125,6.7407,299725.83013403,0
+EFR.US,D,20080520,000000,6.7407,6.77947,6.7407,6.74983,120980.00753029,0
+EFR.US,D,20080521,000000,6.74983,6.75937,6.72734,6.7544,161325.9190339,0
+EFR.US,D,20080522,000000,6.76955,6.82539,6.74983,6.8134,144679.55700352,0
+EFR.US,D,20080523,000000,6.76955,6.85149,6.7647,6.84006,242330.5173176,0
+EFR.US,D,20080527,000000,6.82129,6.85521,6.8134,6.83568,191167.61923864,0
+EFR.US,D,20080528,000000,6.85149,6.87407,6.80271,6.80271,275947.56205093,0
+EFR.US,D,20080529,000000,6.80271,6.84291,6.78403,6.82129,231129.38392617,0
+EFR.US,D,20080530,000000,6.80271,6.84291,6.78938,6.82129,176914.30294782,0
+EFR.US,D,20080602,000000,6.82539,6.88484,6.81652,6.88484,112477.34808464,0
+EFR.US,D,20080603,000000,6.87894,6.87894,6.83568,6.85149,176788.35317206,0
+EFR.US,D,20080604,000000,6.83568,6.86521,6.83568,6.85521,161039.38329403,0
+EFR.US,D,20080605,000000,6.85149,6.89341,6.84291,6.87038,182619.82779002,0
+EFR.US,D,20080606,000000,6.85521,6.87407,6.84291,6.85521,113481.79754637,0
+EFR.US,D,20080609,000000,6.86093,6.87038,6.8134,6.8134,105966.79425901,0
+EFR.US,D,20080610,000000,6.8134,6.84006,6.8134,6.81652,185564.95338,0
+EFR.US,D,20080611,000000,6.8134,6.84291,6.76955,6.76955,223604.93440564,0
+EFR.US,D,20080612,000000,6.78938,6.82539,6.77365,6.78938,207257.70309272,0
+EFR.US,D,20080613,000000,6.79299,6.82539,6.78938,6.78938,109006.38218083,0
+EFR.US,D,20080616,000000,6.79299,6.79776,6.76955,6.77947,118231.1536742,0
+EFR.US,D,20080617,000000,6.79299,6.85149,6.79299,6.8472,116628.44277758,0
+EFR.US,D,20080618,000000,6.85521,6.87038,6.82539,6.83568,146417.66390908,0
+EFR.US,D,20080619,000000,6.83568,6.83568,6.74983,6.76955,149378.53322105,0
+EFR.US,D,20080620,000000,6.76955,6.76955,6.7407,6.7647,77224.005847812,0
+EFR.US,D,20080623,000000,6.7647,6.78403,6.7407,6.7407,123773.99338935,0
+EFR.US,D,20080624,000000,6.74983,6.74983,6.62589,6.65408,254187.63912448,0
+EFR.US,D,20080625,000000,6.60368,6.71009,6.60368,6.67933,205461.86920658,0
+EFR.US,D,20080626,000000,6.67332,6.67332,6.59054,6.59054,202608.05720403,0
+EFR.US,D,20080627,000000,6.61435,6.62589,6.50832,6.50832,183255.87415763,0
+EFR.US,D,20080630,000000,6.51479,6.54356,6.49975,6.5126,135782.25492715,0
+EFR.US,D,20080701,000000,6.50374,6.53565,6.48449,6.52031,221949.74443577,0
+EFR.US,D,20080702,000000,6.51479,6.53565,6.48449,6.51479,241838.26361065,0
+EFR.US,D,20080703,000000,6.49021,6.53975,6.47431,6.47887,367528.79275458,0
+EFR.US,D,20080707,000000,6.46982,6.5126,6.34701,6.36778,221940.29820259,0
+EFR.US,D,20080708,000000,6.35578,6.36387,6.30632,6.31043,427897.56986052,0
+EFR.US,D,20080709,000000,6.31043,6.46982,6.31043,6.40207,245442.52636048,0
+EFR.US,D,20080710,000000,6.36778,6.42379,6.33672,6.37901,239781.08393981,0
+EFR.US,D,20080711,000000,6.31043,6.36778,6.30157,6.33234,182886.42148206,0
+EFR.US,D,20080714,000000,6.34158,6.34158,6.24802,6.24802,177299.49934538,0
+EFR.US,D,20080715,000000,6.1615,6.1858,6.01126,6.05528,377391.70977848,0
+EFR.US,D,20080716,000000,6.05528,6.17561,6.05528,6.16475,183379.72477046,0
+EFR.US,D,20080717,000000,6.19523,6.30632,6.19523,6.30632,231532.42320862,0
+EFR.US,D,20080718,000000,6.29117,6.31043,6.27659,6.30157,100702.093632,0
+EFR.US,D,20080721,000000,6.30632,6.31394,6.28641,6.31394,138062.99544996,0
+EFR.US,D,20080722,000000,6.2683,6.35948,6.23116,6.35948,345147.51760101,0
+EFR.US,D,20080723,000000,6.35578,6.3833,6.30157,6.36778,455841.62677709,0
+EFR.US,D,20080724,000000,6.33672,6.35578,6.27364,6.28127,115034.12853267,0
+EFR.US,D,20080725,000000,6.31394,6.31394,6.27364,6.27364,64944.952292119,0
+EFR.US,D,20080728,000000,6.30157,6.36778,6.23982,6.23982,284496.40308104,0
+EFR.US,D,20080729,000000,6.25849,6.35948,6.25849,6.27364,213187.83836835,0
+EFR.US,D,20080730,000000,6.29585,6.32366,6.25364,6.25364,175382.96359079,0
+EFR.US,D,20080731,000000,6.24581,6.27659,6.22657,6.22657,183579.14524876,0
+EFR.US,D,20080801,000000,6.23982,6.32366,6.23116,6.32366,63827.148032198,0
+EFR.US,D,20080804,000000,6.29117,6.32366,6.25849,6.28127,177591.28299258,0
+EFR.US,D,20080805,000000,6.27364,6.30632,6.25364,6.27659,180027.36157217,0
+EFR.US,D,20080806,000000,6.25364,6.29585,6.23982,6.24581,355406.12683712,0
+EFR.US,D,20080807,000000,6.24581,6.24581,6.15751,6.1615,225226.53776862,0
+EFR.US,D,20080808,000000,6.14825,6.23982,6.12655,6.22182,133703.03404554,0
+EFR.US,D,20080811,000000,6.19523,6.26221,6.19523,6.22657,107818.25596276,0
+EFR.US,D,20080812,000000,6.22657,6.22657,6.1858,6.1858,141484.63102493,0
+EFR.US,D,20080813,000000,6.21906,6.23982,6.19523,6.19523,96795.551420335,0
+EFR.US,D,20080814,000000,6.19523,6.23982,6.18989,6.21419,105008.52638172,0
+EFR.US,D,20080815,000000,6.22657,6.22657,6.18018,6.21906,89902.949941559,0
+EFR.US,D,20080818,000000,6.21419,6.23116,6.17074,6.1858,75344.205444508,0
+EFR.US,D,20080819,000000,6.19523,6.20466,6.1615,6.17074,91360.818596046,0
+EFR.US,D,20080820,000000,6.08871,6.1615,6.08871,6.14825,136597.77972523,0
+EFR.US,D,20080821,000000,6.09824,6.11272,5.93703,6.08871,361530.43468373,0
+EFR.US,D,20080822,000000,6.09824,6.1615,6.08871,6.1615,123567.2258408,0
+EFR.US,D,20080825,000000,6.12198,6.16475,6.11769,6.14825,119189.42155147,0
+EFR.US,D,20080826,000000,6.13815,6.18018,6.12655,6.17561,217645.41084899,0
+EFR.US,D,20080827,000000,6.13815,6.16475,6.12198,6.12655,155606.74963268,0
+EFR.US,D,20080828,000000,6.12198,6.21419,6.12198,6.15313,231922.8675135,0
+EFR.US,D,20080829,000000,6.16475,6.1858,6.13815,6.13815,110683.61336144,0
+EFR.US,D,20080902,000000,6.17561,6.23116,6.17074,6.23116,114977.45113358,0
+EFR.US,D,20080903,000000,6.22182,6.23487,6.1615,6.18989,145371.23118876,0
+EFR.US,D,20080904,000000,6.20876,6.20876,6.14825,6.14825,106897.7730182,0
+EFR.US,D,20080905,000000,6.14825,6.14825,6.10348,6.14358,101074.69505197,0
+EFR.US,D,20080908,000000,6.21419,6.21419,6.11769,6.14358,100834.34089656,0
+EFR.US,D,20080909,000000,6.12922,6.14825,6.09824,6.12198,188250.83234821,0
+EFR.US,D,20080910,000000,6.13815,6.13815,6.05528,6.06975,102646.96808612,0
+EFR.US,D,20080911,000000,6.05528,6.06975,6.00744,6.02516,228025.77153501,0
+EFR.US,D,20080912,000000,5.99276,6.02516,5.99276,6.01602,123001.50143131,0
+EFR.US,D,20080915,000000,5.9822,5.9822,5.76698,5.7907,758833.7544293,0
+EFR.US,D,20080916,000000,5.76698,5.76698,5.51773,5.61442,495355.22017918,0
+EFR.US,D,20080917,000000,5.53631,5.53631,5.02543,5.131,1164041.4721857,0
+EFR.US,D,20080918,000000,5.14957,5.2459,4.96598,5.2459,871236.58222995,0
+EFR.US,D,20080919,000000,5.32927,5.80737,5.32927,5.80737,613223.21866658,0
+EFR.US,D,20080922,000000,5.86682,5.86682,5.54135,5.65111,366980.91122999,0
+EFR.US,D,20080923,000000,5.64645,5.64645,5.37537,5.49037,310149.22366012,0
+EFR.US,D,20080924,000000,5.53164,5.54135,5.39824,5.44465,356303.51898946,0
+EFR.US,D,20080925,000000,5.46285,5.59689,5.39824,5.59689,511501.98143234,0
+EFR.US,D,20080926,000000,5.41643,5.48552,5.32001,5.46285,363790.18357726,0
+EFR.US,D,20080929,000000,5.35269,5.35269,4.63965,4.68035,671862.2855187,0
+EFR.US,D,20080930,000000,4.87804,4.99828,4.75876,4.96598,727510.04519638,0
+EFR.US,D,20081001,000000,4.92482,5.12224,4.84155,5.08516,416518.0076201,0
+EFR.US,D,20081002,000000,5.12224,5.12699,4.86927,4.99314,290984.91569589,0
+EFR.US,D,20081003,000000,5.01218,5.34298,4.98399,5.11252,349521.12356448,0
+EFR.US,D,20081006,000000,4.94751,4.95188,4.59764,4.73559,533294.4413842,0
+EFR.US,D,20081007,000000,4.71265,4.76362,4.53322,4.60194,500121.36961044,0
+EFR.US,D,20081008,000000,4.46883,4.51932,4.19234,4.30315,742467.63065002,0
+EFR.US,D,20081009,000000,4.25703,4.46444,3.96691,4.04504,686982.55609938,0
+EFR.US,D,20081010,000000,4.00406,4.41843,3.55275,4.09601,1006381.741208,0
+EFR.US,D,20081013,000000,4.41366,4.82736,4.32601,4.67128,622613.82403138,0
+EFR.US,D,20081014,000000,4.9152,5.19121,4.62538,4.64833,520763.48827698,0
+EFR.US,D,20081015,000000,4.56535,4.59764,4.22491,4.32096,417586.48155119,0
+EFR.US,D,20081016,000000,4.27989,4.427,4.1468,4.36754,405117.45375038,0
+EFR.US,D,20081017,000000,4.16062,4.55153,4.1468,4.49617,560339.00698549,0
+EFR.US,D,20081020,000000,4.4917,4.63432,4.4917,4.60716,292827.98074793,0
+EFR.US,D,20081021,000000,4.55619,4.64348,4.45513,4.56048,421984.22788834,0
+EFR.US,D,20081022,000000,4.54686,4.54686,4.25703,4.45922,410735.863331,0
+EFR.US,D,20081023,000000,4.44062,4.44062,4.25703,4.27989,358506.59048389,0
+EFR.US,D,20081024,000000,4.09601,4.2661,4.06819,4.18805,340199.79057633,0
+EFR.US,D,20081027,000000,4.10555,4.16966,4.10029,4.1468,348834.69728653,0
+EFR.US,D,20081028,000000,4.31239,4.31239,4.12822,4.18805,262461.48981083,0
+EFR.US,D,20081029,000000,4.27075,4.27075,4.19234,4.20627,278733.15125829,0
+EFR.US,D,20081030,000000,4.32601,4.35373,4.25703,4.35373,446485.65760063,0
+EFR.US,D,20081031,000000,4.39489,4.45014,4.30315,4.31687,498658.25304864,0
+EFR.US,D,20081103,000000,4.37661,4.47312,4.35851,4.44062,378259.71364981,0
+EFR.US,D,20081104,000000,4.44062,4.53322,4.44062,4.50589,392363.98937264,0
+EFR.US,D,20081105,000000,4.55619,4.57906,4.41843,4.44577,695915.54394555,0
+EFR.US,D,20081106,000000,4.43225,4.46444,4.37661,4.46444,336873.66691467,0
+EFR.US,D,20081107,000000,4.45513,4.49617,4.3907,4.427,213650.70379428,0
+EFR.US,D,20081110,000000,4.38575,4.4045,4.25703,4.30315,362347.00906327,0
+EFR.US,D,20081111,000000,4.22007,4.25217,4.10029,4.10555,323952.26950257,0
+EFR.US,D,20081112,000000,4.10029,4.10555,3.98558,3.99883,267686.30634217,0
+EFR.US,D,20081113,000000,3.98558,4.11412,3.9391,4.09601,541364.67326639,0
+EFR.US,D,20081114,000000,4.06819,4.12822,3.99036,4.03151,517155.02720129,0
+EFR.US,D,20081117,000000,3.98558,4.10555,3.89345,3.89345,209569.93105947,0
+EFR.US,D,20081118,000000,3.91623,3.9391,3.7371,3.74188,309663.26744195,0
+EFR.US,D,20081119,000000,3.70481,3.70481,3.48814,3.61726,424063.44876992,0
+EFR.US,D,20081120,000000,3.44708,3.47006,3.31381,3.31381,507276.36645541,0
+EFR.US,D,20081121,000000,3.29045,3.39213,3.08313,3.18499,621557.94507788,0
+EFR.US,D,20081124,000000,3.23501,3.4006,3.2128,3.37821,396884.53674117,0
+EFR.US,D,20081125,000000,3.39632,3.46547,3.36849,3.44232,422922.55371779,0
+EFR.US,D,20081126,000000,3.42393,3.58039,3.42393,3.56704,293595.22479863,0
+EFR.US,D,20081128,000000,3.64458,3.64458,3.50673,3.50673,128931.63670695,0
+EFR.US,D,20081201,000000,3.32255,3.52959,3.32255,3.35972,262490.87809183,0
+EFR.US,D,20081202,000000,3.36849,3.53865,3.36448,3.46547,562250.29483272,0
+EFR.US,D,20081203,000000,3.44232,3.48814,3.38688,3.46547,245028.99126337,0
+EFR.US,D,20081204,000000,3.46091,3.46091,3.35972,3.37363,172721.22499629,0
+EFR.US,D,20081205,000000,3.32255,3.32255,3.21623,3.28617,352294.11779425,0
+EFR.US,D,20081208,000000,3.27199,3.37363,3.23501,3.23501,282318.52154174,0
+EFR.US,D,20081209,000000,3.21623,3.27691,3.07921,3.17079,470104.38930109,0
+EFR.US,D,20081210,000000,3.18879,3.30846,3.13886,3.22176,660598.17723938,0
+EFR.US,D,20081211,000000,3.18879,3.23501,3.12963,3.16621,229860.43993535,0
+EFR.US,D,20081212,000000,3.10609,3.18879,3.04654,3.12477,365748.70259041,0
+EFR.US,D,20081215,000000,3.1203,3.12963,3.05131,3.09266,544268.86517926,0
+EFR.US,D,20081216,000000,3.11552,3.22633,3.10161,3.22176,706186.74815925,0
+EFR.US,D,20081217,000000,3.22176,3.33199,3.17079,3.33199,730955.82114503,0
+EFR.US,D,20081218,000000,3.31381,3.48814,3.31381,3.46547,618200.33397226,0
+EFR.US,D,20081219,000000,3.50673,3.55761,3.47006,3.49806,416790.89880093,0
+EFR.US,D,20081222,000000,3.52959,3.53865,3.43756,3.44232,260481.97916837,0
+EFR.US,D,20081223,000000,3.44232,3.5941,3.44232,3.57113,607348.71120857,0
+EFR.US,D,20081224,000000,3.61297,3.64059,3.52959,3.55275,206858.86213611,0
+EFR.US,D,20081226,000000,3.50673,3.56208,3.47444,3.53456,286368.85641408,0
+EFR.US,D,20081229,000000,3.50673,3.57113,3.50673,3.52959,484712.46412697,0
+EFR.US,D,20081230,000000,3.49806,3.59914,3.47006,3.49302,504117.12624661,0
+EFR.US,D,20081231,000000,3.48424,3.62191,3.46547,3.55275,547395.56836263,0
+EFR.US,D,20090102,000000,3.55275,3.79685,3.55275,3.79685,338919.30118939,0
+EFR.US,D,20090105,000000,3.74588,4.00844,3.74588,3.97655,637881.0360171,0
+EFR.US,D,20090106,000000,4.00844,4.09601,3.97655,4.082,698477.57230092,0
+EFR.US,D,20090107,000000,3.96691,4.10555,3.96691,4.03599,494887.10684592,0
+EFR.US,D,20090108,000000,3.98558,4.05458,3.94367,4.04504,316642.98418229,0
+EFR.US,D,20090109,000000,4.07772,4.08649,3.96252,4.01284,294495.76569537,0
+EFR.US,D,20090112,000000,4.00844,4.03599,3.95767,3.95767,270861.29027292,0
+EFR.US,D,20090113,000000,3.92109,3.99465,3.89345,3.93024,156546.12504358,0
+EFR.US,D,20090114,000000,3.87489,3.88879,3.76493,3.82382,269476.89232097,0
+EFR.US,D,20090115,000000,3.78761,3.86563,3.74188,3.77389,321540.33129665,0
+EFR.US,D,20090116,000000,3.80627,3.8844,3.79685,3.87041,148461.19902089,0
+EFR.US,D,20090120,000000,3.8844,3.8844,3.82382,3.82382,281680.3760112,0
+EFR.US,D,20090121,000000,3.81056,3.90707,3.78761,3.79685,153031.07671826,0
+EFR.US,D,20090122,000000,3.7556,3.85181,3.7556,3.81513,176022.15870284,0
+EFR.US,D,20090123,000000,3.78761,3.86125,3.78761,3.85181,431826.15328295,0
+EFR.US,D,20090126,000000,3.83372,3.90252,3.83372,3.86563,380859.52693791,0
+EFR.US,D,20090127,000000,4.02694,4.02694,3.85181,3.89823,615535.44663335,0
+EFR.US,D,20090128,000000,3.93024,3.99036,3.93024,3.93509,592025.87140521,0
+EFR.US,D,20090129,000000,3.92566,4.05867,3.92566,3.94919,304276.81536503,0
+EFR.US,D,20090130,000000,3.99883,4.05458,3.94919,4.05458,246160.44008236,0
+EFR.US,D,20090202,000000,4.14203,4.14203,4.03151,4.07772,334984.42027818,0
+EFR.US,D,20090203,000000,4.08649,4.23407,4.05458,4.22491,400118.29723394,0
+EFR.US,D,20090204,000000,4.27075,4.27989,4.1468,4.17414,168424.23847975,0
+EFR.US,D,20090205,000000,4.1468,4.16966,4.10029,4.12356,387768.92172011,0
+EFR.US,D,20090206,000000,4.1468,4.23856,4.13707,4.23407,339974.13056142,0
+EFR.US,D,20090209,000000,4.23407,4.24303,4.16062,4.2293,257542.10148571,0
+EFR.US,D,20090210,000000,4.21578,4.2293,4.16966,4.16966,266565.35333785,0
+EFR.US,D,20090211,000000,4.12822,4.19758,4.12822,4.16966,320632.44332967,0
+EFR.US,D,20090212,000000,4.11898,4.12356,4.04103,4.07772,574026.59886683,0
+EFR.US,D,20090213,000000,4.05458,4.09125,4.04103,4.0499,363676.82877907,0
+EFR.US,D,20090217,000000,3.99465,3.99465,3.83781,3.86125,784299.74950767,0
+EFR.US,D,20090218,000000,3.83781,3.87964,3.64458,3.7695,619845.02812746,0
+EFR.US,D,20090219,000000,3.80143,3.82382,3.72738,3.74588,451518.40072392,0
+EFR.US,D,20090220,000000,3.71368,3.71368,3.57591,3.62648,490182.88272108,0
+EFR.US,D,20090223,000000,3.61726,3.64059,3.57591,3.57591,383905.41234851,0
+EFR.US,D,20090224,000000,3.62191,3.7371,3.54351,3.70014,516684.81470511,0
+EFR.US,D,20090225,000000,3.68642,3.75054,3.68642,3.70481,331942.73319343,0
+EFR.US,D,20090226,000000,3.68129,3.74588,3.68129,3.71368,347347.44035104,0
+EFR.US,D,20090227,000000,4.03151,4.03151,3.7371,3.86125,1645309.2099455,0
+EFR.US,D,20090302,000000,3.8844,3.88879,3.55761,3.62191,1118822.3539414,0
+EFR.US,D,20090303,000000,3.54351,3.63593,3.52959,3.53456,743420.65062,0
+EFR.US,D,20090304,000000,3.53865,3.57113,3.49302,3.53865,744499.62036571,0
+EFR.US,D,20090305,000000,3.53865,3.53865,3.4147,3.42393,454952.63127647,0
+EFR.US,D,20090306,000000,3.41935,3.41935,3.24443,3.26321,662518.91131982,0
+EFR.US,D,20090309,000000,3.21623,3.25862,3.18879,3.21623,389587.84639847,0
+EFR.US,D,20090310,000000,3.24443,3.3825,3.22176,3.3825,293702.28210804,0
+EFR.US,D,20090311,000000,3.46091,3.65869,3.41935,3.61297,746739.42721141,0
+EFR.US,D,20090312,000000,3.66337,3.86125,3.5941,3.82382,704136.91555867,0
+EFR.US,D,20090313,000000,3.80143,3.82904,3.70949,3.80627,521538.07939793,0
+EFR.US,D,20090316,000000,3.82009,3.86125,3.78303,3.81056,309078.6505661,0
+EFR.US,D,20090317,000000,3.81056,3.81056,3.74588,3.79685,274903.22849355,0
+EFR.US,D,20090318,000000,3.80143,3.82009,3.7595,3.81056,255072.43629924,0
+EFR.US,D,20090319,000000,3.81056,3.82009,3.7556,3.7595,189152.4228264,0
+EFR.US,D,20090320,000000,3.7695,3.80627,3.64059,3.68642,313365.141268,0
+EFR.US,D,20090323,000000,3.70014,3.81056,3.70014,3.78761,378862.17341055,0
+EFR.US,D,20090324,000000,3.80143,3.83372,3.74188,3.83372,218619.42244824,0
+EFR.US,D,20090325,000000,3.83781,3.85181,3.81056,3.81056,277404.38112395,0
+EFR.US,D,20090326,000000,3.82904,3.85679,3.79685,3.83372,427908.06567517,0
+EFR.US,D,20090327,000000,3.82904,3.84715,3.79685,3.79685,175416.55019768,0
+EFR.US,D,20090330,000000,3.77389,3.77389,3.64458,3.65869,266615.73324816,0
+EFR.US,D,20090331,000000,3.65413,3.80627,3.65413,3.80627,249505.45621039,0
+EFR.US,D,20090401,000000,3.78303,3.87489,3.73217,3.85679,299068.79213713,0
+EFR.US,D,20090402,000000,3.87964,3.95319,3.87041,3.89345,304594.83854884,0
+EFR.US,D,20090403,000000,3.90252,3.93024,3.85181,3.8844,270123.43450323,0
+EFR.US,D,20090406,000000,3.85679,3.85679,3.78303,3.83372,199416.27996984,0
+EFR.US,D,20090407,000000,3.82009,3.82904,3.78761,3.80143,92639.208820067,0
+EFR.US,D,20090408,000000,3.79685,3.91623,3.79685,3.8844,229182.41030912,0
+EFR.US,D,20090409,000000,3.91204,3.94367,3.85679,3.90707,180067.24566783,0
+EFR.US,D,20090413,000000,3.90707,3.99036,3.90707,3.92109,204552.93165814,0
+EFR.US,D,20090414,000000,3.87489,3.96252,3.87489,3.89345,206891.39916153,0
+EFR.US,D,20090415,000000,3.87489,4.00406,3.87489,4.00406,238155.28225096,0
+EFR.US,D,20090416,000000,4.03599,4.12822,4.03599,4.09601,245730.11168181,0
+EFR.US,D,20090417,000000,4.22491,4.32096,4.18805,4.29867,1205775.9799669,0
+EFR.US,D,20090420,000000,4.36754,4.36754,4.19234,4.27989,814875.10715625,0
+EFR.US,D,20090421,000000,4.16442,4.27542,4.16442,4.27542,363819.57185826,0
+EFR.US,D,20090422,000000,4.23856,4.30315,4.2293,4.28447,389366.3847094,0
+EFR.US,D,20090423,000000,4.32601,4.33992,4.28447,4.32601,370897.9492563,0
+EFR.US,D,20090424,000000,4.30315,4.33498,4.29867,4.33498,285390.64648897,0
+EFR.US,D,20090427,000000,4.34431,4.34431,4.28447,4.31239,258405.90703117,0
+EFR.US,D,20090428,000000,4.28903,4.33498,4.28903,4.30315,194090.70361787,0
+EFR.US,D,20090429,000000,4.29867,4.3626,4.29867,4.32096,311770.82702308,0
+EFR.US,D,20090430,000000,4.33498,4.38575,4.32096,4.38165,258013.36356337,0
+EFR.US,D,20090501,000000,4.3907,4.45014,4.38575,4.41843,475590.55161715,0
+EFR.US,D,20090504,000000,4.45922,4.50064,4.45922,4.4917,242182.52633108,0
+EFR.US,D,20090505,000000,4.51932,4.52447,4.44062,4.51018,306897.62028244,0
+EFR.US,D,20090506,000000,4.4917,4.55619,4.4917,4.55619,410437.78219501,0
+EFR.US,D,20090507,000000,4.6207,4.6207,4.53322,4.56048,311316.35824887,0
+EFR.US,D,20090508,000000,4.36754,4.62538,4.3626,4.59764,289532.29494872,0
+EFR.US,D,20090511,000000,4.60194,4.60194,4.53762,4.57906,290720.42116678,0
+EFR.US,D,20090512,000000,4.61145,4.61145,4.53322,4.54686,333901.2522066,0
+EFR.US,D,20090513,000000,4.51018,4.51018,4.33078,4.3626,594906.97252584,0
+EFR.US,D,20090514,000000,4.33498,4.44062,4.33498,4.41843,241464.61260922,0
+EFR.US,D,20090515,000000,4.41843,4.45513,4.37661,4.42244,251505.95848213,0
+EFR.US,D,20090518,000000,4.427,4.56048,4.427,4.56048,311998.58620094,0
+EFR.US,D,20090519,000000,4.59278,4.653,4.55619,4.58823,174147.60620685,0
+EFR.US,D,20090520,000000,4.59278,4.64833,4.58365,4.63965,207773.04759188,0
+EFR.US,D,20090521,000000,4.63432,4.63432,4.59278,4.61145,206933.38242012,0
+EFR.US,D,20090522,000000,4.61145,4.62538,4.61145,4.61546,190701.6050683,0
+EFR.US,D,20090526,000000,4.63432,4.68035,4.61546,4.68035,244797.03375968,0
+EFR.US,D,20090527,000000,4.68501,4.7034,4.65739,4.67566,267837.44607309,0
+EFR.US,D,20090528,000000,4.67128,4.73559,4.67128,4.69396,261739.3777631,0
+EFR.US,D,20090529,000000,4.7214,4.75398,4.68501,4.74018,230254.03298461,0
+EFR.US,D,20090601,000000,4.75398,4.90576,4.75398,4.86927,314386.38403316,0
+EFR.US,D,20090602,000000,4.9152,4.9152,4.79534,4.80488,147181.75921539,0
+EFR.US,D,20090603,000000,4.79981,4.8324,4.78124,4.79981,227963.8462286,0
+EFR.US,D,20090604,000000,4.8324,4.93367,4.8324,4.9152,271142.57810546,0
+EFR.US,D,20090605,000000,5.03934,5.03934,4.82736,4.83649,364588.9150719,0
+EFR.US,D,20090608,000000,4.8647,4.8647,4.78124,4.78572,306027.51724817,0
+EFR.US,D,20090609,000000,4.79534,4.84612,4.78124,4.82297,234492.24293911,0
+EFR.US,D,20090610,000000,4.86927,4.92482,4.8509,4.90576,274317.56203624,0
+EFR.US,D,20090611,000000,4.90576,4.95188,4.85965,4.94263,286871.60593567,0
+EFR.US,D,20090612,000000,4.93367,4.99314,4.90576,4.97456,96736.774858311,0
+EFR.US,D,20090615,000000,4.93367,4.94263,4.85527,4.85527,230510.13086201,0
+EFR.US,D,20090616,000000,4.84612,4.89672,4.84612,4.8509,328287.04095182,0
+EFR.US,D,20090617,000000,4.87804,4.90576,4.82736,4.85965,312653.52503492,0
+EFR.US,D,20090618,000000,4.84612,4.88756,4.84155,4.84612,203255.64896775,0
+EFR.US,D,20090619,000000,4.76362,4.86927,4.75876,4.84155,209422.98965442,0
+EFR.US,D,20090622,000000,4.82297,4.82736,4.74018,4.74932,243654.03954461,0
+EFR.US,D,20090623,000000,4.7214,4.74932,4.69396,4.7034,215130.61365952,0
+EFR.US,D,20090624,000000,4.68035,4.7214,4.67128,4.71265,305992.88105985,0
+EFR.US,D,20090625,000000,4.73559,4.79981,4.70789,4.79981,297093.47982053,0
+EFR.US,D,20090626,000000,4.78572,4.8186,4.76362,4.76362,84141.797281742,0
+EFR.US,D,20090629,000000,4.78124,4.82297,4.76362,4.82297,174521.25720828,0
+EFR.US,D,20090630,000000,4.84612,4.8647,4.74018,4.78572,277492.545967,0
+EFR.US,D,20090701,000000,4.82736,4.8647,4.74932,4.85527,325862.50776835,0
+EFR.US,D,20090702,000000,4.79981,4.84155,4.78124,4.80488,216915.95173102,0
+EFR.US,D,20090706,000000,4.79534,4.79534,4.75876,4.75876,114325.66104401,0
+EFR.US,D,20090707,000000,4.75876,4.78124,4.75398,4.75398,155009.53777923,0
+EFR.US,D,20090708,000000,4.75398,4.78124,4.73559,4.75876,195370.14342336,0
+EFR.US,D,20090709,000000,4.76362,4.79981,4.74932,4.75398,214921.74694807,0
+EFR.US,D,20090710,000000,4.74932,4.78572,4.73559,4.74503,179504.67000274,0
+EFR.US,D,20090713,000000,4.75876,4.83649,4.75876,4.8324,138606.67864869,0
+EFR.US,D,20090714,000000,4.8324,4.84155,4.80488,4.84155,126109.31214835,0
+EFR.US,D,20090715,000000,4.85965,4.92482,4.84155,4.90138,290890.45336408,0
+EFR.US,D,20090716,000000,4.91958,4.92814,4.88319,4.90138,205829.22271923,0
+EFR.US,D,20090717,000000,5.01218,5.01218,4.90138,4.90138,314683.41558768,0
+EFR.US,D,20090720,000000,4.90576,4.94263,4.90576,4.91044,253858.07054456,0
+EFR.US,D,20090721,000000,4.93367,4.9798,4.88756,4.92814,303170.55650123,0
+EFR.US,D,20090722,000000,4.9152,4.95673,4.90576,4.93367,226277.16881481,0
+EFR.US,D,20090723,000000,4.91958,5.01218,4.91958,4.99314,279759.64193077,0
+EFR.US,D,20090724,000000,4.96082,5.04393,4.96082,5.04393,322810.32486895,0
+EFR.US,D,20090727,000000,5.06241,5.18188,5.01608,5.18188,406784.18911635,0
+EFR.US,D,20090728,000000,5.15882,5.19121,5.12224,5.14957,271098.49568395,0
+EFR.US,D,20090729,000000,5.16806,5.23246,5.15463,5.22808,221627.52292612,0
+EFR.US,D,20090730,000000,5.23246,5.36175,5.22341,5.36175,424607.13196866,0
+EFR.US,D,20090731,000000,5.50905,5.56889,5.42549,5.5603,1259054.834279,0
+EFR.US,D,20090803,000000,5.71952,5.72439,5.55022,5.55516,637848.4989917,0
+EFR.US,D,20090804,000000,5.59689,5.64645,5.56889,5.58784,583210.43668309,0
+EFR.US,D,20090805,000000,5.60938,5.67101,5.56889,5.60062,403210.364229,0
+EFR.US,D,20090806,000000,5.71104,5.71104,5.48123,5.49476,385015.86953818,0
+EFR.US,D,20090807,000000,5.51304,5.61833,5.51304,5.56889,423776.91303007,0
+EFR.US,D,20090810,000000,5.59689,5.60938,5.51304,5.59689,596092.99958097,0
+EFR.US,D,20090811,000000,5.60938,5.60938,5.38043,5.38414,819631.81035435,0
+EFR.US,D,20090812,000000,5.36644,5.47219,5.36644,5.46285,411993.26192572,0
+EFR.US,D,20090813,000000,5.53164,5.53631,5.44007,5.53631,312114.04016205,0
+EFR.US,D,20090814,000000,5.51773,5.58232,5.51773,5.56487,233693.51144448,0
+EFR.US,D,20090817,000000,5.49476,5.50371,5.33832,5.35269,279867.74882164,0
+EFR.US,D,20090818,000000,5.37082,5.44923,5.36644,5.44007,220291.40572153,0
+EFR.US,D,20090819,000000,5.40721,5.44465,5.33832,5.35269,268814.60641674,0
+EFR.US,D,20090820,000000,5.33393,5.36175,5.26485,5.27419,130568.9837919,0
+EFR.US,D,20090821,000000,5.33832,5.35269,5.27877,5.32001,200586.56330299,0
+EFR.US,D,20090824,000000,5.34795,5.40281,5.34298,5.35269,257117.02099251,0
+EFR.US,D,20090825,000000,5.41188,5.42549,5.38043,5.42549,379061.59388886,0
+EFR.US,D,20090826,000000,5.39824,5.46285,5.39369,5.44465,191067.9089995,0
+EFR.US,D,20090827,000000,5.46285,5.49037,5.39369,5.43512,288580.32456023,0
+EFR.US,D,20090828,000000,5.43512,5.49876,5.43512,5.49876,215788.7012379,0
+EFR.US,D,20090831,000000,5.51304,5.52268,5.45369,5.49476,234057.71621272,0
+EFR.US,D,20090901,000000,5.48552,5.49476,5.41643,5.42549,245206.37053092,0
+EFR.US,D,20090902,000000,5.43512,5.44465,5.40721,5.43026,180574.19351529,0
+EFR.US,D,20090903,000000,5.43026,5.49876,5.43026,5.48123,135512.51249071,0
+EFR.US,D,20090904,000000,5.51773,5.54573,5.47219,5.52268,239287.78065139,0
+EFR.US,D,20090908,000000,5.58784,5.60938,5.54135,5.54135,366112.90735866,0
+EFR.US,D,20090909,000000,5.5603,5.60938,5.5603,5.57356,221550.9034792,0
+EFR.US,D,20090910,000000,5.57356,5.65654,5.57356,5.62272,342307.35015748,0
+EFR.US,D,20090911,000000,5.60938,5.65654,5.60433,5.61833,201736.90458832,0
+EFR.US,D,20090914,000000,5.63682,5.72439,5.61833,5.71104,333118.26443392,0
+EFR.US,D,20090915,000000,5.75667,5.80289,5.73352,5.77582,368948.87647632,0
+EFR.US,D,20090916,000000,5.7907,5.82965,5.7907,5.81717,323963.81489869,0
+EFR.US,D,20090917,000000,5.84881,5.87653,5.82546,5.83451,231128.33434471,0
+EFR.US,D,20090918,000000,5.839,5.9174,5.82546,5.9174,433930.56411971,0
+EFR.US,D,20090921,000000,5.92208,5.95524,5.90112,5.93703,620123.16721561,0
+EFR.US,D,20090922,000000,5.9822,5.99276,5.93703,5.99276,582476.77923925,0
+EFR.US,D,20090923,000000,6.01602,6.02516,5.97257,5.98772,439626.64272872,0
+EFR.US,D,20090924,000000,6.00744,6.00744,5.95961,5.96857,388503.62874541,0
+EFR.US,D,20090925,000000,5.94027,6.02841,5.94027,5.99276,253836.0293338,0
+EFR.US,D,20090928,000000,6.01602,6.0368,5.99276,6.00744,358074.16292042,0
+EFR.US,D,20090929,000000,6.0368,6.0368,5.97257,6.01126,262973.68556559,0
+EFR.US,D,20090930,000000,6.14358,6.14358,5.96857,6.02841,418209.93294122,0
+EFR.US,D,20091001,000000,6.01602,6.0368,5.92208,5.92208,344710.89171169,0
+EFR.US,D,20091002,000000,5.91055,5.93703,5.87653,5.9174,249319.68029113,0
+EFR.US,D,20091005,000000,5.9174,5.99276,5.91321,5.9822,271308.4119769,0
+EFR.US,D,20091006,000000,6.02516,6.0368,5.93703,5.94494,494795.79325849,0
+EFR.US,D,20091007,000000,5.93703,5.99276,5.93217,5.97257,177920.85157249,0
+EFR.US,D,20091008,000000,5.99276,6.02048,5.96857,6.00744,134986.67217689,0
+EFR.US,D,20091009,000000,6.01126,6.02048,5.97781,6.00744,184855.43630984,0
+EFR.US,D,20091012,000000,6.00744,6.02048,5.95961,5.96857,149013.27887134,0
+EFR.US,D,20091013,000000,5.96857,5.98772,5.94027,5.98772,153878.08896028,0
+EFR.US,D,20091014,000000,5.99276,6.02048,5.97781,6.02048,292906.69935778,0
+EFR.US,D,20091015,000000,5.98772,5.99276,5.94494,5.95056,357896.78365289,0
+EFR.US,D,20091016,000000,5.95961,6.04223,5.92208,6.04223,502481.87832458,0
+EFR.US,D,20091019,000000,6.20094,6.22657,6.08004,6.22657,953337.99314427,0
+EFR.US,D,20091020,000000,6.31918,6.34701,6.27659,6.31394,744012.61456608,0
+EFR.US,D,20091021,000000,6.32366,6.34158,6.23982,6.29117,488673.5845748,0
+EFR.US,D,20091022,000000,6.31918,6.33234,6.25849,6.33234,512215.69682835,0
+EFR.US,D,20091023,000000,6.33234,6.34701,6.31043,6.32366,416588.32957823,0
+EFR.US,D,20091026,000000,6.45821,6.46133,6.33234,6.3833,519308.76836689,0
+EFR.US,D,20091027,000000,6.34158,6.37358,6.31043,6.31918,388944.45296059,0
+EFR.US,D,20091028,000000,6.36778,6.36778,5.81717,5.87216,972642.94502477,0
+EFR.US,D,20091029,000000,5.81251,6.01602,5.80737,6.01602,438488.89642096,0
+EFR.US,D,20091030,000000,6.08377,6.08377,5.91321,5.91321,372941.4843681,0
+EFR.US,D,20091102,000000,5.92712,6.00744,5.90112,6.00744,239442.06912671,0
+EFR.US,D,20091103,000000,5.99695,6.00192,5.93703,5.97257,166529.74393596,0
+EFR.US,D,20091104,000000,6.02841,6.03164,6.00744,6.02841,153230.49719655,0
+EFR.US,D,20091105,000000,6.04727,6.08377,6.0368,6.08004,204228.61098555,0
+EFR.US,D,20091106,000000,6.08004,6.14825,6.0646,6.12655,221856.33168542,0
+EFR.US,D,20091109,000000,6.16475,6.18018,6.14358,6.14825,231737.09159425,0
+EFR.US,D,20091110,000000,6.17561,6.18018,6.12655,6.12922,183309.40281233,0
+EFR.US,D,20091111,000000,6.17561,6.17561,6.08377,6.12198,297883.81466346,0
+EFR.US,D,20091112,000000,6.12922,6.27659,6.12922,6.2683,451354.66601544,0
+EFR.US,D,20091113,000000,6.04727,6.32862,6.04727,6.31394,241758.49541934,0
+EFR.US,D,20091116,000000,6.30632,6.30632,6.23116,6.23487,398850.40282456,0
+EFR.US,D,20091117,000000,6.25849,6.2683,6.21906,6.24581,193716.00303497,0
+EFR.US,D,20091118,000000,6.2683,6.31918,6.2683,6.28127,291987.26599469,0
+EFR.US,D,20091119,000000,6.25849,6.30157,6.24802,6.26221,483765.74164581,0
+EFR.US,D,20091120,000000,6.27364,6.30632,6.2683,6.30157,297073.5377727,0
+EFR.US,D,20091123,000000,6.2683,6.30632,6.21906,6.23982,569364.35800056,0
+EFR.US,D,20091124,000000,6.22182,6.2683,6.21906,6.23982,322877.4980827,0
+EFR.US,D,20091125,000000,6.25849,6.33234,6.24581,6.33234,143981.58532949,0
+EFR.US,D,20091127,000000,6.23487,6.30157,6.21419,6.2683,172490.31707406,0
+EFR.US,D,20091130,000000,6.29117,6.32862,6.27659,6.32862,307363.63445276,0
+EFR.US,D,20091201,000000,6.34158,6.40674,6.34158,6.39313,346098.43840804,0
+EFR.US,D,20091202,000000,6.39665,6.44296,6.39665,6.44296,302437.94863885,0
+EFR.US,D,20091203,000000,6.42857,6.45821,6.42379,6.45258,161005.79668715,0
+EFR.US,D,20091204,000000,6.47887,6.55747,6.47887,6.55747,373732.86879248,0
+EFR.US,D,20091207,000000,6.52031,6.58063,6.52031,6.57215,336144.20779668,0
+EFR.US,D,20091208,000000,6.49975,6.53975,6.45821,6.50374,566826.4700189,0
+EFR.US,D,20091209,000000,6.49021,6.51479,6.46581,6.49556,282547.33030106,0
+EFR.US,D,20091210,000000,6.57215,6.57215,6.49556,6.51479,373117.81405417,0
+EFR.US,D,20091211,000000,6.5771,6.5771,6.52498,6.55394,202303.67857926,0
+EFR.US,D,20091214,000000,6.59424,6.64542,6.5771,6.63617,371384.95505593,0
+EFR.US,D,20091215,000000,6.60368,6.65408,6.55394,6.60863,338664.25289346,0
+EFR.US,D,20091216,000000,6.64542,6.68372,6.62589,6.67332,258726.0293779,0
+EFR.US,D,20091217,000000,6.65408,6.6921,6.64141,6.68372,395860.1452316,0
+EFR.US,D,20091218,000000,6.6921,6.76955,6.67332,6.76955,299406.75736877,0
+EFR.US,D,20091221,000000,6.83006,6.86093,6.79776,6.79776,385751.62614493,0
+EFR.US,D,20091222,000000,6.79299,6.83006,6.7407,6.79299,371420.64082574,0
+EFR.US,D,20091223,000000,6.80804,6.84006,6.77947,6.78938,296386.06191331,0
+EFR.US,D,20091224,000000,6.83568,6.83568,6.78938,6.82539,150948.70709227,0
+EFR.US,D,20091228,000000,6.83568,6.87038,6.80271,6.82129,451817.53144138,0
+EFR.US,D,20091229,000000,6.82539,6.85149,6.78403,6.8134,254631.61208405,0
+EFR.US,D,20091230,000000,6.84006,6.86093,6.76955,6.77365,361272.23764341,0
+EFR.US,D,20091231,000000,6.79299,6.81652,6.62018,6.6921,342173.00373001,0
+EFR.US,D,20100104,000000,6.7647,6.76955,6.66523,6.6921,401320.06801103,0
+EFR.US,D,20100105,000000,6.65408,6.7407,6.65408,6.72306,342259.06941012,0
+EFR.US,D,20100106,000000,6.73125,6.7647,6.71392,6.73125,246464.81870711,0
+EFR.US,D,20100107,000000,6.74983,6.77365,6.7407,6.76955,123984.95926376,0
+EFR.US,D,20100108,000000,6.77947,6.84006,6.77947,6.8134,213909.95041608,0
+EFR.US,D,20100111,000000,6.84006,6.88484,6.83568,6.85149,173112.71888264,0
+EFR.US,D,20100112,000000,6.86093,6.93753,6.85149,6.90359,581786.15463546,0
+EFR.US,D,20100113,000000,6.88895,6.9726,6.88895,6.9726,289933.23506824,0
+EFR.US,D,20100114,000000,6.98917,7.00899,6.9621,7.00899,265364.63214221,0
+EFR.US,D,20100115,000000,6.9845,7.03462,6.9768,6.9985,261701.59283036,0
+EFR.US,D,20100119,000000,7.01232,7.0692,6.9726,7.06118,383107.73043532,0
+EFR.US,D,20100120,000000,7.0692,7.16114,7.02433,7.15675,306648.86947528,0
+EFR.US,D,20100121,000000,7.18161,7.21593,7.10959,7.16114,494617.36440949,0
+EFR.US,D,20100122,000000,7.19743,7.2667,7.16583,7.24393,395228.29718984,0
+EFR.US,D,20100125,000000,7.29329,7.42401,7.27318,7.39552,518253.93899485,0
+EFR.US,D,20100126,000000,7.42886,7.46574,7.37827,7.42401,648428.28015601,0
+EFR.US,D,20100127,000000,7.42886,7.45107,7.33911,7.40828,561216.45709,0
+EFR.US,D,20100128,000000,7.45107,7.45582,7.36503,7.3917,429583.19769286,0
+EFR.US,D,20100129,000000,7.44125,7.44125,7.24393,7.28452,697624.26257011,0
+EFR.US,D,20100201,000000,7.37827,7.37827,7.2546,7.299,376182.59193114,0
+EFR.US,D,20100202,000000,7.31806,7.38656,7.2891,7.37827,273175.61740263,0
+EFR.US,D,20100203,000000,7.32873,7.44125,7.32873,7.43545,274257.73589274,0
+EFR.US,D,20100204,000000,7.41849,7.45582,7.35512,7.35512,451354.66601544,0
+EFR.US,D,20100205,000000,7.33911,7.36932,7.08712,7.22078,1091370.5507317,0
+EFR.US,D,20100208,000000,7.23441,7.33511,7.21002,7.28452,340889.36559867,0
+EFR.US,D,20100209,000000,7.32873,7.36503,7.2546,7.27318,385395.81802839,0
+EFR.US,D,20100210,000000,7.32272,7.32272,7.27653,7.31806,382338.38722169,0
+EFR.US,D,20100211,000000,7.31806,7.3595,7.28043,7.29329,430332.59885867,0
+EFR.US,D,20100212,000000,7.27653,7.2891,7.23031,7.25842,243853.4600229,0
+EFR.US,D,20100216,000000,7.31806,7.31806,7.09131,7.0955,626171.90519676,0
+EFR.US,D,20100217,000000,7.0955,7.0955,6.84006,6.85149,1034006.7253593,0
+EFR.US,D,20100218,000000,6.90876,6.90876,6.57215,6.64941,1731994.1431161,0
+EFR.US,D,20100219,000000,6.56862,6.69638,6.54356,6.64941,711202.69797911,0
+EFR.US,D,20100222,000000,6.65408,6.67332,6.63073,6.67018,681839.60692228,0
+EFR.US,D,20100223,000000,6.67018,6.67018,6.59424,6.64941,519919.62477935,0
+EFR.US,D,20100224,000000,6.67332,6.74983,6.65408,6.71857,351476.49383322,0
+EFR.US,D,20100225,000000,6.66008,6.71392,6.65408,6.71009,253859.12012602,0
+EFR.US,D,20100226,000000,6.71857,6.71857,6.65408,6.68372,486957.51888,0
+EFR.US,D,20100301,000000,6.70544,6.7647,6.68857,6.7647,359915.12880952,0
+EFR.US,D,20100302,000000,6.77947,6.91228,6.73125,6.90876,713768.92466034,0
+EFR.US,D,20100303,000000,6.92296,6.94095,6.83568,6.8472,855438.28202306,0
+EFR.US,D,20100304,000000,6.85149,6.88895,6.82129,6.88895,415064.33729148,0
+EFR.US,D,20100305,000000,6.90359,7.06424,6.89922,7.0046,354096.24916916,0
+EFR.US,D,20100308,000000,7.03766,7.06118,7.01232,7.02851,371303.08770168,0
+EFR.US,D,20100309,000000,7.02851,7.0955,7.01813,7.0955,323479.95784346,0
+EFR.US,D,20100310,000000,7.1237,7.17609,7.1237,7.15675,524256.49539155,0
+EFR.US,D,20100311,000000,7.15675,7.18839,7.12892,7.16583,490086.3212263,0
+EFR.US,D,20100312,000000,7.17056,7.21593,7.16583,7.18839,289378.00647342,0
+EFR.US,D,20100315,000000,7.18839,7.21593,7.17609,7.18839,420928.34893483,0
+EFR.US,D,20100316,000000,7.18467,7.28452,7.17609,7.27318,528696.22498729,0
+EFR.US,D,20100317,000000,7.29329,7.33911,7.28043,7.30719,562531.58266529,0
+EFR.US,D,20100318,000000,7.32272,7.34303,7.31177,7.34303,347309.65541831,0
+EFR.US,D,20100319,000000,7.35512,7.36932,7.33511,7.33511,498161.80101581,0
+EFR.US,D,20100322,000000,7.22078,7.33262,7.22078,7.299,262125.6237421,0
+EFR.US,D,20100323,000000,7.299,7.32873,7.2891,7.31806,289771.59952267,0
+EFR.US,D,20100324,000000,7.31806,7.35512,7.31806,7.34979,342967.53689881,0
+EFR.US,D,20100325,000000,7.36932,7.42886,7.35512,7.37446,565103.05725382,0
+EFR.US,D,20100326,000000,7.34303,7.42886,7.34303,7.42401,497350.4745436,0
+EFR.US,D,20100329,000000,7.42886,7.48318,7.40466,7.46125,349291.26522369,0
+EFR.US,D,20100330,000000,7.49633,7.58501,7.47973,7.55396,549644.82144152,0
+EFR.US,D,20100331,000000,7.57149,7.64771,7.52405,7.6159,276061.96643059,0
+EFR.US,D,20100401,000000,7.63246,7.66306,7.56367,7.6159,340432.7976615,0
+EFR.US,D,20100405,000000,7.66953,7.66953,7.53882,7.63828,278196.81512982,0
+EFR.US,D,20100406,000000,7.59255,7.62886,7.47973,7.48697,488313.57813242,0
+EFR.US,D,20100407,000000,7.44125,7.45582,7.10959,7.15675,742209.43360969,0
+EFR.US,D,20100408,000000,7.09131,7.16583,7.0692,7.1237,381872.37305134,0
+EFR.US,D,20100409,000000,7.15675,7.22078,7.1378,7.21593,241813.07365548,0
+EFR.US,D,20100412,000000,7.26308,7.33262,7.23441,7.30719,306603.73747231,0
+EFR.US,D,20100413,000000,7.31806,7.38656,7.30719,7.37827,298361.3742299,0
+EFR.US,D,20100414,000000,7.34979,7.5292,7.34979,7.51842,478291.12472586,0
+EFR.US,D,20100415,000000,7.53349,7.53349,7.299,7.36932,383543.30674319,0
+EFR.US,D,20100416,000000,7.37446,7.37446,7.26308,7.2891,217740.92276228,0
+EFR.US,D,20100419,000000,7.29329,7.33911,7.26308,7.299,246113.20891643,0
+EFR.US,D,20100420,000000,7.33511,7.43314,7.33511,7.42886,276055.6689418,0
+EFR.US,D,20100421,000000,7.41849,7.45582,7.30719,7.30719,472579.30239488,0
+EFR.US,D,20100422,000000,7.31177,7.33511,7.26308,7.33511,253238.81748037,0
+EFR.US,D,20100423,000000,7.35636,7.44296,7.35636,7.44296,247576.32547823,0
+EFR.US,D,20100426,000000,7.43314,7.57149,7.43314,7.57149,409399.74612642,0
+EFR.US,D,20100427,000000,7.56759,7.56759,7.5292,7.54958,378623.91841807,0
+EFR.US,D,20100428,000000,7.56759,7.58501,7.5292,7.57149,325913.93726012,0
+EFR.US,D,20100429,000000,7.59683,7.63828,7.58817,7.6237,218900.7102808,0
+EFR.US,D,20100430,000000,7.65734,7.68831,7.64295,7.68831,307111.73490122,0
+EFR.US,D,20100503,000000,7.68831,7.75338,7.67505,7.69982,307585.09614182,0
+EFR.US,D,20100504,000000,7.69592,7.72564,7.65181,7.66306,466950.39699962,0
+EFR.US,D,20100505,000000,7.57617,7.60522,7.40037,7.42886,335269.90643658,0
+EFR.US,D,20100506,000000,7.42401,7.42401,6.12655,6.82539,2291342.3451989,0
+EFR.US,D,20100507,000000,6.85521,6.90359,6.42379,6.78403,890014.64421516,0
+EFR.US,D,20100510,000000,7.10959,7.14285,6.89341,7.07349,395777.22829589,0
+EFR.US,D,20100511,000000,7.07844,7.20496,7.06424,7.11855,317622.24368887,0
+EFR.US,D,20100512,000000,7.18161,7.21002,7.12892,7.21002,241181.22561375,0
+EFR.US,D,20100513,000000,7.24393,7.24393,7.20144,7.21593,345800.35727206,0
+EFR.US,D,20100514,000000,7.23031,7.23031,7.06118,7.16583,333276.75123509,0
+EFR.US,D,20100517,000000,7.16583,7.16583,6.93172,7.08712,301879.57129963,0
+EFR.US,D,20100518,000000,7.18467,7.18467,6.98917,7.03766,164457.87012459,0
+EFR.US,D,20100519,000000,6.93753,7.05652,6.74983,6.90876,432312.10950113,0
+EFR.US,D,20100520,000000,6.7647,6.7647,6.42379,6.58063,668937.10197654,0
+EFR.US,D,20100521,000000,6.45821,6.83568,6.3833,6.71009,502742.17452783,0
+EFR.US,D,20100524,000000,6.63617,6.76955,6.59996,6.70087,223211.34135637,0
+EFR.US,D,20100525,000000,6.49021,6.56367,6.40674,6.52031,368310.73094577,0
+EFR.US,D,20100526,000000,6.59054,6.68372,6.52498,6.52498,292527.80044902,0
+EFR.US,D,20100527,000000,6.59996,6.65408,6.5488,6.63617,449143.19786926,0
+EFR.US,D,20100528,000000,6.68857,6.83006,6.66008,6.80804,324804.52965191,0
+EFR.US,D,20100601,000000,6.75937,6.84006,6.74983,6.77947,143804.20606196,0
+EFR.US,D,20100602,000000,6.9768,6.99374,6.74983,6.80271,131031.84921784,0
+EFR.US,D,20100603,000000,6.83006,6.83006,6.68372,6.80271,141804.75337168,0
+EFR.US,D,20100604,000000,6.74983,6.80804,6.65408,6.71392,132271.40492768,0
+EFR.US,D,20100607,000000,6.74659,6.74983,6.67933,6.70087,167140.6003484,0
+EFR.US,D,20100608,000000,6.72734,6.7407,6.66523,6.72306,144194.65036683,0
+EFR.US,D,20100609,000000,6.77365,6.77947,6.69638,6.72734,117131.19229918,0
+EFR.US,D,20100610,000000,6.80271,6.80271,6.71009,6.77947,106494.73373576,0
+EFR.US,D,20100611,000000,6.77365,6.82129,6.74983,6.80804,111973.54898157,0
+EFR.US,D,20100614,000000,6.93172,6.93172,6.81652,6.87894,106356.18898242,0
+EFR.US,D,20100615,000000,6.92733,6.92733,6.87407,6.90876,167779.79546041,0
+EFR.US,D,20100616,000000,6.92296,6.92296,6.87407,6.88895,124724.91419638,0
+EFR.US,D,20100617,000000,6.92733,6.92733,6.86093,6.92733,124005.95089305,0
+EFR.US,D,20100618,000000,6.9621,6.9768,6.93172,6.96668,108294.76594773,0
+EFR.US,D,20100621,000000,6.98917,7.02851,6.96668,7.02851,162585.41679155,0
+EFR.US,D,20100622,000000,7.02851,7.03766,6.91799,6.94601,130977.27098167,0
+EFR.US,D,20100623,000000,6.95296,6.98117,6.90359,6.98117,126807.28382236,0
+EFR.US,D,20100624,000000,6.98117,6.98117,6.8472,6.88895,157092.95698671,0
+EFR.US,D,20100625,000000,6.88484,6.90359,6.79776,6.84291,181302.60305179,0
+EFR.US,D,20100628,000000,6.87407,6.87894,6.80271,6.87894,171653.80064667,0
+EFR.US,D,20100629,000000,6.83006,6.85149,6.76955,6.78403,247767.34930481,0
+EFR.US,D,20100630,000000,6.78194,6.85454,6.75603,6.77594,159028.38520763,0
+EFR.US,D,20100701,000000,6.79776,6.85521,6.68857,6.77947,203410.98702453,0
+EFR.US,D,20100702,000000,6.79776,6.83006,6.77365,6.83006,85046.536504324,0
+EFR.US,D,20100706,000000,6.91799,6.91799,6.72734,6.79299,118244.79823322,0
+EFR.US,D,20100707,000000,6.77365,6.79776,6.66008,6.7544,185755.97720658,0
+EFR.US,D,20100708,000000,6.7647,6.78403,6.70087,6.72734,149970.49716715,0
+EFR.US,D,20100709,000000,6.8134,6.8134,6.72734,6.77947,118192.31916001,0
+EFR.US,D,20100712,000000,6.8134,6.87894,6.79299,6.85149,167896.29900299,0
+EFR.US,D,20100713,000000,6.89922,6.89922,6.85521,6.87894,119914.6823436,0
+EFR.US,D,20100714,000000,6.91228,6.95781,6.8472,6.92296,206807.43264435,0
+EFR.US,D,20100715,000000,6.94601,6.94601,6.83568,6.87407,147759.029021,0
+EFR.US,D,20100716,000000,6.84291,6.93753,6.84291,6.88484,97287.805127287,0
+EFR.US,D,20100719,000000,6.90876,6.90876,6.82539,6.87038,153739.54420694,0
+EFR.US,D,20100720,000000,6.83568,6.93172,6.83568,6.91799,103762.67318311,0
+EFR.US,D,20100721,000000,6.88484,6.95296,6.85149,6.93753,139266.86538999,0
+EFR.US,D,20100722,000000,6.9985,7.04766,6.9621,7.02433,145696.60144283,0
+EFR.US,D,20100723,000000,7.05243,7.08712,6.9985,7.07844,167904.69565472,0
+EFR.US,D,20100726,000000,7.10044,7.11855,7.06424,7.10044,120536.0345707,0
+EFR.US,D,20100727,000000,7.10959,7.10959,6.9985,7.05243,156142.03617967,0
+EFR.US,D,20100728,000000,7.05652,7.08712,7.03766,7.08712,135086.38241604,0
+EFR.US,D,20100729,000000,7.11855,7.11855,7.06424,7.07349,166477.26486272,0
+EFR.US,D,20100730,000000,7.06118,7.16583,7.06118,7.15675,157427.77347394,0
+EFR.US,D,20100802,000000,7.18839,7.19743,7.10044,7.16114,235026.47990465,0
+EFR.US,D,20100803,000000,7.16583,7.16583,7.10044,7.13331,108613.83871302,0
+EFR.US,D,20100804,000000,7.15142,7.15142,7.07844,7.08712,130521.752626,0
+EFR.US,D,20100805,000000,7.07844,7.08712,7.0046,7.03766,171892.05563917,0
+EFR.US,D,20100806,000000,7.00899,7.08313,6.98117,7.04194,143685.60335644,0
+EFR.US,D,20100809,000000,7.07349,7.07349,6.9985,7.03462,119064.52135718,0
+EFR.US,D,20100810,000000,7.04194,7.04194,6.88895,6.90359,184765.17230388,0
+EFR.US,D,20100811,000000,6.87894,6.93172,6.85521,6.91799,130628.8099354,0
+EFR.US,D,20100812,000000,6.82539,6.87038,6.81652,6.87038,167536.29256061,0
+EFR.US,D,20100813,000000,6.88895,6.91228,6.85521,6.91228,78452.016161526,0
+EFR.US,D,20100816,000000,6.91228,6.94601,6.89341,6.91799,103860.28425933,0
+EFR.US,D,20100817,000000,6.92733,6.94095,6.8472,6.8472,172506.06079603,0
+EFR.US,D,20100818,000000,6.84291,6.88895,6.84006,6.87894,139341.38567399,0
+EFR.US,D,20100819,000000,6.86093,6.94601,6.86093,6.94095,120940.12343463,0
+EFR.US,D,20100820,000000,6.92296,6.94601,6.90359,6.92296,148624.93372938,0
+EFR.US,D,20100823,000000,6.96668,6.99374,6.94601,6.9768,113722.15170178,0
+EFR.US,D,20100824,000000,6.92733,6.9726,6.90359,6.91228,133141.50796192,0
+EFR.US,D,20100825,000000,6.92733,6.9621,6.88895,6.9621,194858.99725004,0
+EFR.US,D,20100826,000000,6.94095,6.9621,6.89922,6.89922,147603.69096422,0
+EFR.US,D,20100827,000000,6.91799,6.9768,6.91228,6.9768,160120.9995124,0
+EFR.US,D,20100830,000000,6.99374,6.99374,6.94601,6.9845,152496.83975271,0
+EFR.US,D,20100831,000000,6.98755,7.00223,6.96545,7.00223,130531.19885918,0
+EFR.US,D,20100901,000000,7.04766,7.06424,6.92296,6.93753,204773.34376572,0
+EFR.US,D,20100902,000000,6.94095,6.95296,6.89341,6.94601,145391.17323661,0
+EFR.US,D,20100903,000000,6.98917,6.98917,6.88895,6.91799,105317.10333235,0
+EFR.US,D,20100907,000000,6.92733,6.96668,6.90359,6.96668,120618.95150642,0
+EFR.US,D,20100908,000000,6.86093,6.9845,6.85149,6.9726,141683.00192176,0
+EFR.US,D,20100909,000000,6.98917,6.99374,6.94601,6.98917,86343.819194711,0
+EFR.US,D,20100910,000000,7.0955,7.10044,6.9726,7.06118,105086.19541011,0
+EFR.US,D,20100913,000000,7.07844,7.0955,7.05243,7.08712,156800.12375804,0
+EFR.US,D,20100914,000000,7.06424,7.11855,7.06424,7.11855,261148.46339846,0
+EFR.US,D,20100915,000000,7.10959,7.10959,7.03766,7.0692,282757.246594,0
+EFR.US,D,20100916,000000,7.03462,7.06424,6.98917,7.05652,203344.86339226,0
+EFR.US,D,20100917,000000,7.05652,7.11855,7.04194,7.11855,184716.89155651,0
+EFR.US,D,20100920,000000,7.11855,7.14285,7.0955,7.14285,342715.63734725,0
+EFR.US,D,20100921,000000,7.10044,7.1237,7.0692,7.1237,254425.89411697,0
+EFR.US,D,20100922,000000,7.14771,7.18161,7.0955,7.18161,303912.61059678,0
+EFR.US,D,20100923,000000,7.15142,7.21593,7.1378,7.21593,152328.90671836,0
+EFR.US,D,20100924,000000,7.21593,7.22078,7.16583,7.20144,148385.62915543,0
+EFR.US,D,20100927,000000,7.21002,7.21002,7.09131,7.15675,180834.48971853,0
+EFR.US,D,20100928,000000,7.18161,7.18161,7.0955,7.14285,219642.76437634,0
+EFR.US,D,20100929,000000,7.16583,7.17056,7.1378,7.15142,188672.76409703,0
+EFR.US,D,20100930,000000,7.18314,7.21763,7.14028,7.21763,117781.93280729,0
+EFR.US,D,20101001,000000,7.22078,7.23945,7.18839,7.18839,82288.236415056,0
+EFR.US,D,20101004,000000,7.20144,7.21593,7.13331,7.21593,187208.59795375,0
+EFR.US,D,20101005,000000,7.24393,7.24869,7.19743,7.21593,147848.2434455,0
+EFR.US,D,20101006,000000,7.22449,7.23031,7.1378,7.17609,229832.10123579,0
+EFR.US,D,20101007,000000,7.17609,7.17609,7.08712,7.17056,341293.45446258,0
+EFR.US,D,20101008,000000,7.17056,7.17056,7.10959,7.12892,246006.15160704,0
+EFR.US,D,20101011,000000,7.11855,7.26308,7.11855,7.24869,316663.9758116,0
+EFR.US,D,20101012,000000,7.2667,7.2667,7.18161,7.22449,239138.7400834,0
+EFR.US,D,20101013,000000,7.2546,7.299,7.23441,7.28452,199175.92581441,0
+EFR.US,D,20101014,000000,7.29329,7.31177,7.22449,7.24869,180462.93788002,0
+EFR.US,D,20101015,000000,7.21593,7.23441,7.10044,7.11855,383332.34086878,0
+EFR.US,D,20101018,000000,7.10959,7.15142,7.07844,7.14285,279165.57882175,0
+EFR.US,D,20101019,000000,7.07844,7.20144,7.03766,7.17609,246494.20698812,0
+EFR.US,D,20101020,000000,7.15142,7.15142,7.0692,7.1378,172937.43877803,0
+EFR.US,D,20101021,000000,7.12892,7.19373,7.11855,7.18467,220835.08892026,0
+EFR.US,D,20101022,000000,7.17609,7.19373,7.14285,7.19373,209364.21309241,0
+EFR.US,D,20101025,000000,7.20144,7.21593,7.18467,7.20144,241289.33250461,0
+EFR.US,D,20101026,000000,7.21593,7.22449,7.18161,7.20496,179545.60367986,0
+EFR.US,D,20101027,000000,7.18161,7.18839,7.14285,7.17056,99813.09813139,0
+EFR.US,D,20101028,000000,7.19743,7.20144,7.10959,7.19743,203433.02823528,0
+EFR.US,D,20101029,000000,7.21126,7.21126,7.17534,7.19743,122850.3617004,0
+EFR.US,D,20101101,000000,7.19373,7.20496,7.15675,7.20496,142604.53444778,0
+EFR.US,D,20101102,000000,7.22449,7.31806,7.18161,7.30225,355716.80295068,0
+EFR.US,D,20101103,000000,7.31806,7.33911,7.2667,7.28452,139049.6020268,0
+EFR.US,D,20101104,000000,7.33262,7.42401,7.30225,7.40037,240936.67313247,0
+EFR.US,D,20101105,000000,7.42401,7.42401,7.37446,7.40466,126875.50661759,0
+EFR.US,D,20101108,000000,7.40037,7.48697,7.36503,7.48697,338563.49307284,0
+EFR.US,D,20101109,000000,7.50909,7.50909,7.40466,7.45582,362708.06508714,0
+EFR.US,D,20101110,000000,7.45582,7.47973,7.36932,7.47973,372335.87586296,0
+EFR.US,D,20101111,000000,7.47973,7.51842,7.40828,7.41219,338994.87105484,0
+EFR.US,D,20101112,000000,7.40828,7.41219,7.24393,7.24393,375925.4444723,0
+EFR.US,D,20101115,000000,7.26308,7.30225,7.08313,7.08712,529313.37888855,0
+EFR.US,D,20101116,000000,7.01232,7.09131,6.83568,7.08712,641066.51576251,0
+EFR.US,D,20101117,000000,7.11855,7.2667,7.09131,7.24869,271454.30380049,0
+EFR.US,D,20101118,000000,7.35512,7.35512,7.28043,7.31806,201824.01984988,0
+EFR.US,D,20101119,000000,7.30225,7.30225,7.20144,7.27318,293737.96787784,0
+EFR.US,D,20101122,000000,7.27318,7.30719,7.21002,7.27653,160936.52431047,0
+EFR.US,D,20101123,000000,7.22449,7.32873,7.22449,7.31177,256956.43502838,0
+EFR.US,D,20101124,000000,7.33511,7.36503,7.2667,7.28043,256712.93212858,0
+EFR.US,D,20101126,000000,7.23031,7.24393,7.15675,7.15675,135577.58654152,0
+EFR.US,D,20101129,000000,7.14285,7.18467,7.10522,7.18467,207812.93168755,0
+EFR.US,D,20101130,000000,7.19448,7.33262,7.18248,7.25632,400611.60052234,0
+EFR.US,D,20101201,000000,7.33262,7.38256,7.30225,7.38256,290254.40699645,0
+EFR.US,D,20101202,000000,7.40466,7.41849,7.29329,7.35512,284042.98388826,0
+EFR.US,D,20101203,000000,7.32272,7.36503,7.26308,7.35512,106356.18898242,0
+EFR.US,D,20101206,000000,7.32873,7.36932,7.27318,7.33911,175750.31710346,0
+EFR.US,D,20101207,000000,7.35512,7.42886,7.29329,7.42886,230396.77606381,0
+EFR.US,D,20101208,000000,7.42886,7.44572,7.29329,7.43314,443528.98661452,0
+EFR.US,D,20101209,000000,7.42401,7.45582,7.35512,7.45582,363925.5795862,0
+EFR.US,D,20101210,000000,7.44572,7.52405,7.43314,7.49633,198404.48343786,0
+EFR.US,D,20101213,000000,7.50004,7.57617,7.47973,7.51842,293651.90219774,0
+EFR.US,D,20101214,000000,7.56759,7.59255,7.48697,7.5292,266094.0912602,0
+EFR.US,D,20101215,000000,7.46574,7.53882,7.40037,7.5292,208025.99672489,0
+EFR.US,D,20101216,000000,7.54958,7.64771,7.52405,7.59683,188073.45308067,0
+EFR.US,D,20101217,000000,7.6237,7.82389,7.62,7.82389,313081.75427253,0
+EFR.US,D,20101220,000000,7.80929,7.80929,7.57149,7.68469,310480.89140295,0
+EFR.US,D,20101221,000000,7.63828,7.7285,7.42401,7.59255,343257.22138305,0
+EFR.US,D,20101222,000000,7.63246,7.68469,7.52405,7.52405,347866.98317608,0
+EFR.US,D,20101223,000000,7.57617,7.69982,7.57149,7.67505,162835.21718014,0
+EFR.US,D,20101227,000000,7.67505,7.75338,7.65734,7.69087,178903.25982347,0
+EFR.US,D,20101228,000000,7.68831,7.69592,7.5292,7.56759,211553.64002779,0
+EFR.US,D,20101229,000000,7.54768,7.5917,7.48554,7.5917,187556.00941856,0
+EFR.US,D,20101230,000000,7.5917,7.5917,7.46651,7.50669,138922.60266958,0
+EFR.US,D,20101231,000000,7.48481,7.49785,7.4502,7.46574,128262.00373247,0
+EFR.US,D,20110103,000000,7.4707,7.47973,7.41219,7.4707,199024.78608349,0
+EFR.US,D,20110104,000000,7.48697,7.50499,7.40037,7.42401,179687.29717761,0
+EFR.US,D,20110105,000000,7.43545,7.47973,7.33911,7.45107,484356.65601044,0
+EFR.US,D,20110106,000000,7.45107,7.59255,7.43314,7.55396,636678.21565854,0
+EFR.US,D,20110107,000000,7.59255,7.66953,7.54958,7.64771,248451.67641981,0
+EFR.US,D,20110110,000000,7.67924,7.67924,7.52405,7.58198,209774.59944508,0
+EFR.US,D,20110111,000000,7.6159,7.7872,7.58198,7.77396,602411.47999856,0
+EFR.US,D,20110112,000000,7.77396,7.81836,7.48697,7.54958,1131073.0687976,0
+EFR.US,D,20110113,000000,7.53882,7.61037,7.51842,7.58817,378414.00212513,0
+EFR.US,D,20110114,000000,7.58817,7.61037,7.55396,7.60112,579782.50361932,0
+EFR.US,D,20110118,000000,7.61037,7.64295,7.57149,7.58198,403803.37775655,0
+EFR.US,D,20110119,000000,7.58198,7.63246,7.54958,7.63246,226048.3600555,0
+EFR.US,D,20110120,000000,7.60112,7.79225,7.58198,7.76405,356071.56148576,0
+EFR.US,D,20110121,000000,7.75852,7.76405,7.70469,7.7285,220526.51196963,0
+EFR.US,D,20110124,000000,7.70469,7.79225,7.58501,7.63246,574548.24085479,0
+EFR.US,D,20110125,000000,7.63246,7.76795,7.57149,7.76405,252933.38927414,0
+EFR.US,D,20110126,000000,7.72564,7.77824,7.64295,7.77396,192867.94121148,0
+EFR.US,D,20110127,000000,7.74462,7.77396,7.70469,7.72346,304589.59064152,0
+EFR.US,D,20110128,000000,7.72346,7.73813,7.65181,7.68831,203314.42552979,0
+EFR.US,D,20110131,000000,7.69087,7.77824,7.69087,7.77824,236762.4876473,0
+EFR.US,D,20110201,000000,7.8011,7.82389,7.75338,7.82389,210942.78361532,0
+EFR.US,D,20110202,000000,7.79549,7.89229,7.7872,7.88715,343923.70561315,0
+EFR.US,D,20110203,000000,7.91467,7.93621,7.77396,7.92954,320112.90050464,0
+EFR.US,D,20110204,000000,7.92117,8.04444,7.82722,7.98756,228638.72711041,0
+EFR.US,D,20110207,000000,7.99271,7.99787,7.92117,7.96166,237025.93259493,0
+EFR.US,D,20110208,000000,7.92563,7.94841,7.86017,7.91467,234807.11737853,0
+EFR.US,D,20110209,000000,7.90982,7.90982,7.82389,7.86991,280017.83897108,0
+EFR.US,D,20110210,000000,7.90191,7.99787,7.87399,7.94221,302990.0284893,0
+EFR.US,D,20110211,000000,7.9726,8.05378,7.95155,8.0512,231542.91902328,0
+EFR.US,D,20110214,000000,8.07151,8.08274,8.02986,8.06217,252010.80716666,0
+EFR.US,D,20110215,000000,8.0512,8.09875,8.03567,8.05701,301768.31566437,0
+EFR.US,D,20110216,000000,8.05378,8.09875,7.99787,8.06578,236652.2815935,0
+EFR.US,D,20110218,000000,8.13097,8.32694,8.08274,8.22098,477349.65015202,0
+EFR.US,D,20110222,000000,8.20366,8.20366,8.09875,8.12486,394187.11237686,0
+EFR.US,D,20110223,000000,8.07646,8.34704,8.07646,8.21357,421850.93104231,0
+EFR.US,D,20110224,000000,8.18001,8.37677,8.17535,8.36895,295163.29950692,0
+EFR.US,D,20110225,000000,8.32694,8.39677,8.28579,8.37677,328121.20708042,0
+EFR.US,D,20110228,000000,8.36982,8.40906,8.32694,8.39059,277166.12613147,0
+EFR.US,D,20110301,000000,8.3759,8.4588,8.35057,8.4588,296301.04581466,0
+EFR.US,D,20110302,000000,8.42783,8.47508,8.20214,8.22003,538255.81296789,0
+EFR.US,D,20110303,000000,8.18144,8.20214,7.96899,7.97422,855434.08369721,0
+EFR.US,D,20110304,000000,7.92117,7.95574,7.79225,7.92563,588187.55198875,0
+EFR.US,D,20110307,000000,7.90191,7.94221,7.84286,7.84286,241069.96997848,0
+EFR.US,D,20110308,000000,7.77824,7.88294,7.73813,7.80929,612411.89219436,0
+EFR.US,D,20110309,000000,7.76405,7.81836,7.70469,7.79225,420719.48222336,0
+EFR.US,D,20110310,000000,7.69982,7.78301,7.6581,7.7647,296054.39417047,0
+EFR.US,D,20110311,000000,7.71145,7.83447,7.67505,7.81979,255040.94885529,0
+EFR.US,D,20110314,000000,7.8011,7.96166,7.75852,7.8011,199542.2297456,0
+EFR.US,D,20110315,000000,7.58817,7.8011,7.58817,7.77824,262063.69843569,0
+EFR.US,D,20110316,000000,7.79225,7.81427,7.62,7.75338,222289.80883034,0
+EFR.US,D,20110317,000000,7.79072,7.80358,7.69679,7.73071,160606.95573056,0
+EFR.US,D,20110318,000000,7.72662,7.7285,7.64771,7.65181,224970.43989122,0
+EFR.US,D,20110321,000000,7.69183,7.76889,7.59255,7.6237,184555.25601095,0
+EFR.US,D,20110322,000000,7.62,7.69183,7.59683,7.664,196064.966353,0
+EFR.US,D,20110323,000000,7.63246,7.68831,7.61037,7.6581,140564.14808039,0
+EFR.US,D,20110324,000000,7.68545,7.71527,7.63246,7.71527,274843.40235006,0
+EFR.US,D,20110325,000000,7.71145,7.71145,7.60522,7.61037,250721.92112799,0
+EFR.US,D,20110328,000000,7.59255,7.67505,7.49175,7.49909,302119.92545506,0
+EFR.US,D,20110329,000000,7.4784,7.58817,7.47356,7.58198,156727.70263698,0
+EFR.US,D,20110330,000000,7.55805,7.64295,7.53813,7.63246,220489.77661837,0
+EFR.US,D,20110331,000000,7.65495,7.66067,7.57301,7.61037,197642.48729446,0
+EFR.US,D,20110401,000000,7.6581,7.6581,7.57149,7.59255,172412.64804566,0
+EFR.US,D,20110404,000000,7.59255,7.59255,7.4502,7.52338,310257.33055096,0
+EFR.US,D,20110405,000000,7.4947,7.62,7.47356,7.62,239278.33441822,0
+EFR.US,D,20110406,000000,7.61037,7.61037,7.53261,7.53261,202408.63672575,0
+EFR.US,D,20110407,000000,7.49909,7.58112,7.4947,7.57149,84762.099927387,0
+EFR.US,D,20110408,000000,7.57149,7.58435,7.50346,7.54768,165597.71559528,0
+EFR.US,D,20110411,000000,7.56759,7.57549,7.54863,7.57149,130422.04238685,0
+EFR.US,D,20110412,000000,7.52605,7.57941,7.49347,7.53644,194434.96633831,0
+EFR.US,D,20110413,000000,7.52262,7.57149,7.51176,7.54768,152974.39931916,0
+EFR.US,D,20110414,000000,7.54768,7.59608,7.54282,7.59255,166774.29641722,0
+EFR.US,D,20110415,000000,7.58435,7.61037,7.5373,7.57549,305324.29766682,0
+EFR.US,D,20110418,000000,7.55311,7.63246,7.50346,7.62886,168650.94807614,0
+EFR.US,D,20110419,000000,7.65181,8.0512,7.62886,7.99689,994727.18862382,0
+EFR.US,D,20110420,000000,7.99689,8.06217,7.86741,7.91295,260438.94632832,0
+EFR.US,D,20110421,000000,7.95479,8.01196,7.92878,7.99689,326158.4897414,0
+EFR.US,D,20110425,000000,8.02214,8.02214,7.89145,7.92878,374559.9389867,0
+EFR.US,D,20110426,000000,7.90982,7.93621,7.84626,7.92878,259621.32236731,0
+EFR.US,D,20110427,000000,7.89581,7.90372,7.7647,7.87228,303443.44768205,0
+EFR.US,D,20110428,000000,7.83447,7.85504,7.79301,7.83447,164083.16954171,0
+EFR.US,D,20110429,000000,7.83207,7.86198,7.77824,7.82645,164081.07037877,0
+EFR.US,D,20110502,000000,7.81589,7.98585,7.80188,7.93621,471690.30689426,0
+EFR.US,D,20110503,000000,7.91295,7.97755,7.83447,7.84035,266797.31084155,0
+EFR.US,D,20110504,000000,7.79711,7.85104,7.74841,7.81121,208339.82158284,0
+EFR.US,D,20110505,000000,7.75433,7.84035,7.74546,7.84035,191474.09702633,0
+EFR.US,D,20110506,000000,7.81979,7.85104,7.76015,7.80616,271267.47829977,0
+EFR.US,D,20110509,000000,7.81121,7.86361,7.78386,7.8577,168324.5282406,0
+EFR.US,D,20110510,000000,7.8577,7.87228,7.78901,7.85104,177875.7195695,0
+EFR.US,D,20110511,000000,7.81589,7.9323,7.7389,7.90372,327169.23669192,0
+EFR.US,D,20110512,000000,7.90372,7.94992,7.86741,7.94632,254838.3796326,0
+EFR.US,D,20110513,000000,7.94632,7.99271,7.92878,7.98184,166786.89139481,0
+EFR.US,D,20110516,000000,7.98489,7.98489,7.84035,7.89581,185723.44018116,0
+EFR.US,D,20110517,000000,7.90372,8.06217,7.89581,8.06217,311556.71240429,0
+EFR.US,D,20110518,000000,8.07817,8.14458,7.98489,8.14458,359046.07535676,0
+EFR.US,D,20110519,000000,8.11124,8.22452,8.0859,8.19879,264032.7132635,0
+EFR.US,D,20110520,000000,8.17642,8.17642,8.02558,8.16097,239260.49153331,0
+EFR.US,D,20110523,000000,8.11657,8.17642,8.07817,8.12571,221774.46433118,0
+EFR.US,D,20110524,000000,8.13868,8.16097,8.00615,8.02558,269985.93933136,0
+EFR.US,D,20110525,000000,8.01872,8.05701,7.94992,7.99787,363238.10372681,0
+EFR.US,D,20110526,000000,8.01282,8.02291,7.90028,7.92878,227852.59059333,0
+EFR.US,D,20110527,000000,7.90287,7.92631,7.86991,7.9162,294560.83974619,0
+EFR.US,D,20110531,000000,7.96603,7.98262,7.89876,7.91698,248846.31905054,0
+EFR.US,D,20110601,000000,7.91866,8.02291,7.91866,7.96603,215354.17451152,0
+EFR.US,D,20110602,000000,7.9404,7.99271,7.89581,7.90372,245876.0035054,0
+EFR.US,D,20110603,000000,7.88553,7.94992,7.88553,7.91295,214240.56857746,0
+EFR.US,D,20110606,000000,7.90028,7.92393,7.85504,7.8577,200598.1086991,0
+EFR.US,D,20110607,000000,7.84286,7.93535,7.83295,7.89323,200979.1067708,0
+EFR.US,D,20110608,000000,7.88381,7.88381,7.75679,7.78064,245877.05308687,0
+EFR.US,D,20110609,000000,7.81284,7.81284,7.75014,7.75679,135455.83509163,0
+EFR.US,D,20110610,000000,7.77748,7.78064,7.65897,7.65897,216140.31102859,0
+EFR.US,D,20110613,000000,7.68831,7.71527,7.59522,7.64209,201033.68500696,0
+EFR.US,D,20110614,000000,7.65276,7.7468,7.65276,7.72479,119896.83945869,0
+EFR.US,D,20110615,000000,7.6703,7.69269,7.60018,7.6237,159769.38972173,0
+EFR.US,D,20110616,000000,7.59608,7.68612,7.58817,7.66572,254626.36417672,0
+EFR.US,D,20110617,000000,7.64866,7.67505,7.62,7.65276,104685.25529058,0
+EFR.US,D,20110620,000000,7.64295,7.64866,7.53261,7.54215,197888.08935721,0
+EFR.US,D,20110621,000000,7.53261,7.60522,7.41305,7.46259,322262.44334437,0
+EFR.US,D,20110622,000000,7.45661,7.52605,7.41906,7.45661,282426.62843262,0
+EFR.US,D,20110623,000000,7.45661,7.52166,7.2787,7.34245,458667.1000801,0
+EFR.US,D,20110624,000000,7.33262,7.38656,7.30968,7.38256,314645.63065496,0
+EFR.US,D,20110627,000000,7.38256,7.39552,7.20582,7.2787,632780.0700986,0
+EFR.US,D,20110628,000000,7.24469,7.38256,7.24469,7.36417,300328.28989478,0
+EFR.US,D,20110629,000000,7.37741,7.48554,7.3735,7.46651,210046.44104446,0
+EFR.US,D,20110630,000000,7.43545,7.53882,7.42067,7.52842,299680.69813105,0
+EFR.US,D,20110701,000000,7.50812,7.54444,7.45266,7.51176,225473.18941283,0
+EFR.US,D,20110705,000000,7.53882,7.54444,7.49566,7.49566,162883.49792752,0
+EFR.US,D,20110706,000000,7.4707,7.5151,7.43162,7.45582,170067.8830535,0
+EFR.US,D,20110707,000000,7.45812,7.53882,7.44296,7.49909,228247.23322406,0
+EFR.US,D,20110708,000000,7.45812,7.51757,7.43048,7.51757,168411.64350218,0
+EFR.US,D,20110711,000000,7.52338,7.52338,7.40542,7.50346,233866.69238615,0
+EFR.US,D,20110712,000000,7.46574,7.46574,7.41696,7.4502,161717.41292024,0
+EFR.US,D,20110713,000000,7.40925,7.47356,7.38332,7.46736,222994.07799318,0
+EFR.US,D,20110714,000000,7.43457,7.47776,7.43457,7.46327,124958.97086301,0
+EFR.US,D,20110715,000000,7.46327,7.49909,7.42067,7.49175,199369.04880391,0
+EFR.US,D,20110718,000000,7.46736,7.47356,7.39552,7.40542,223296.35745501,0
+EFR.US,D,20110719,000000,7.41696,7.4707,7.39731,7.40599,195096.20266106,0
+EFR.US,D,20110720,000000,7.43457,7.46327,7.38741,7.45812,215178.89440691,0
+EFR.US,D,20110721,000000,7.46736,7.58569,7.46736,7.52842,251609.86704714,0
+EFR.US,D,20110722,000000,7.50812,7.5895,7.50812,7.56426,200358.80412516,0
+EFR.US,D,20110725,000000,7.46327,7.50346,7.29824,7.3595,395664.92307916,0
+EFR.US,D,20110726,000000,7.38904,7.40382,7.2787,7.29824,279545.52731197,0
+EFR.US,D,20110727,000000,7.27471,7.28758,7.05005,7.13714,917023.52404664,0
+EFR.US,D,20110728,000000,7.00223,7.07844,6.94095,6.94601,2285992.6284733,0
+EFR.US,D,20110729,000000,6.83006,6.96392,6.75526,6.9585,1077138.2260703,0
+EFR.US,D,20110801,000000,6.9804,7.07977,6.9804,7.07977,676424.81614582,0
+EFR.US,D,20110802,000000,7.02709,7.09196,6.99527,7.04129,342964.38815441,0
+EFR.US,D,20110803,000000,7.00899,7.07196,6.94095,7.02518,462294.45362215,0
+EFR.US,D,20110804,000000,6.95687,6.96545,6.85149,6.88989,449113.80958827,0
+EFR.US,D,20110805,000000,6.83425,6.93467,6.40674,6.79557,1650859.396731,0
+EFR.US,D,20110808,000000,6.65018,6.65018,6.31614,6.44809,1070119.6748158,0
+EFR.US,D,20110809,000000,6.38255,6.72134,6.37149,6.69838,1465866.4652492,0
+EFR.US,D,20110810,000000,6.47993,6.59358,6.37721,6.45303,1051564.124101,0
+EFR.US,D,20110811,000000,6.47993,6.64626,6.38255,6.57995,663635.66599826,0
+EFR.US,D,20110812,000000,6.5771,6.73755,6.49708,6.68372,569836.66965968,0
+EFR.US,D,20110815,000000,6.69143,6.74659,6.55328,6.69143,517007.03621476,0
+EFR.US,D,20110816,000000,6.61063,6.72373,6.61063,6.63932,292442.78435038,0
+EFR.US,D,20110817,000000,6.63932,6.77156,6.63303,6.73267,227382.37809715,0
+EFR.US,D,20110818,000000,6.67199,6.67199,6.53509,6.60082,254054.34227846,0
+EFR.US,D,20110819,000000,6.57215,6.61731,6.45381,6.47173,283430.02831287,0
+EFR.US,D,20110822,000000,6.51153,6.52385,6.35777,6.42056,409459.57226989,0
+EFR.US,D,20110823,000000,6.45895,6.54195,6.42379,6.49211,315250.18957862,0
+EFR.US,D,20110824,000000,6.45895,6.5066,6.3877,6.42379,230783.02204281,0
+EFR.US,D,20110825,000000,6.39618,6.46286,6.39245,6.42056,262116.17750892,0
+EFR.US,D,20110826,000000,6.35777,6.50231,6.35347,6.48116,168379.10647677,0
+EFR.US,D,20110829,000000,6.5629,6.64828,6.53509,6.64828,283964.26527842,0
+EFR.US,D,20110830,000000,6.58147,6.64828,6.57215,6.59492,178243.07308216,0
+EFR.US,D,20110831,000000,6.62741,6.68857,6.62741,6.63845,246415.48837827,0
+EFR.US,D,20110901,000000,6.61578,6.79052,6.61578,6.79052,308137.17599225,0
+EFR.US,D,20110902,000000,6.72516,6.7647,6.69286,6.75374,145254.72764619,0
+EFR.US,D,20110906,000000,6.65875,6.70124,6.53509,6.6921,164527.14250128,0
+EFR.US,D,20110907,000000,6.76879,6.76879,6.70687,6.75327,144750.92854312,0
+EFR.US,D,20110908,000000,6.74363,6.80758,6.73336,6.74746,191906.52458982,0
+EFR.US,D,20110909,000000,6.71562,6.72887,6.6921,6.71106,170440.48447348,0
+EFR.US,D,20110912,000000,6.64828,6.70087,6.64828,6.68781,138089.2349866,0
+EFR.US,D,20110913,000000,6.67933,6.7201,6.64874,6.69685,181635.32037613,0
+EFR.US,D,20110914,000000,6.69685,6.69685,6.60139,6.61653,307631.27772627,0
+EFR.US,D,20110915,000000,6.6051,6.66942,6.59129,6.62235,283211.71536822,0
+EFR.US,D,20110916,000000,6.61159,6.67933,6.60139,6.67267,212813.13778544,0
+EFR.US,D,20110919,000000,6.58147,6.67267,6.58147,6.62874,159812.42256178,0
+EFR.US,D,20110920,000000,6.61786,6.68857,6.61786,6.68372,190135.88065882,0
+EFR.US,D,20110921,000000,6.71562,6.71562,6.60139,6.60139,213357.87056563,0
+EFR.US,D,20110922,000000,6.54279,6.55394,6.44895,6.49211,386701.49737051,0
+EFR.US,D,20110923,000000,6.42379,6.4761,6.38206,6.4622,319235.45040014,0
+EFR.US,D,20110926,000000,6.47115,6.53928,6.40626,6.5143,251914.24567191,0
+EFR.US,D,20110927,000000,6.54815,6.68857,6.54815,6.65875,311239.73880195,0
+EFR.US,D,20110928,000000,6.69685,6.69685,6.5143,6.5143,273336.20336673,0
+EFR.US,D,20110929,000000,6.51888,6.6336,6.51888,6.6336,231094.74773783,0
+EFR.US,D,20110930,000000,6.65114,6.80119,6.59187,6.78679,972906.38997241,0
+EFR.US,D,20111003,000000,6.72449,6.73336,6.56862,6.56862,229315.70715514,0
+EFR.US,D,20111004,000000,6.51823,6.56862,6.35578,6.41466,501339.93369099,0
+EFR.US,D,20111005,000000,6.39875,6.56862,6.39875,6.49659,267014.57420476,0
+EFR.US,D,20111006,000000,6.49708,6.60263,6.48059,6.59272,156469.50559666,0
+EFR.US,D,20111007,000000,6.59187,6.61653,6.45821,6.47524,254142.5071215,0
+EFR.US,D,20111010,000000,6.52385,6.5771,6.49708,6.56367,290099.06893968,0
+EFR.US,D,20111011,000000,6.53928,6.62303,6.53928,6.61653,196202.46152487,0
+EFR.US,D,20111012,000000,6.61653,6.69685,6.57272,6.6921,399491.69709951,0
+EFR.US,D,20111013,000000,6.60139,6.67267,6.54279,6.67267,351070.30580638,0
+EFR.US,D,20111014,000000,6.69781,6.75327,6.67332,6.68447,147457.79914062,0
+EFR.US,D,20111017,000000,6.61653,6.68009,6.59558,6.61653,213298.04442215,0
+EFR.US,D,20111018,000000,6.61786,6.75869,6.61786,6.74812,236467.55525572,0
+EFR.US,D,20111019,000000,6.74526,6.84558,6.72134,6.83292,551262.22647865,0
+EFR.US,D,20111020,000000,6.81414,6.82796,6.74812,6.75327,262972.63598414,0
+EFR.US,D,20111021,000000,6.7847,6.84558,6.77365,6.80956,293394.75473888,0
+EFR.US,D,20111024,000000,6.79833,6.81833,6.74812,6.78938,374301.74194636,0
+EFR.US,D,20111025,000000,6.75031,6.78679,6.68096,6.68571,210425.33995324,0
+EFR.US,D,20111026,000000,6.69781,6.81414,6.68857,6.77947,334853.22259509,0
+EFR.US,D,20111027,000000,6.82796,6.97078,6.82301,6.92886,440016.03745212,0
+EFR.US,D,20111028,000000,6.95458,7.02366,6.95096,7.00288,203292.38431903,0
+EFR.US,D,20111031,000000,7.03633,7.03633,6.9259,6.98839,161426.6788545,0
+EFR.US,D,20111101,000000,6.79109,6.94095,6.79109,6.8435,204158.28902742,0
+EFR.US,D,20111102,000000,6.86446,6.90876,6.83292,6.84558,180735.82906085,0
+EFR.US,D,20111103,000000,6.87244,6.93753,6.80119,6.92296,216271.50871168,0
+EFR.US,D,20111104,000000,6.84006,6.90818,6.81995,6.86159,223085.39158061,0
+EFR.US,D,20111107,000000,6.85959,6.87816,6.77365,6.83292,183966.44080923,0
+EFR.US,D,20111108,000000,6.8435,6.94095,6.81177,6.93753,253899.0042217,0
+EFR.US,D,20111109,000000,6.84006,6.91152,6.78194,6.80699,427728.58724471,0
+EFR.US,D,20111110,000000,6.87589,6.90818,6.8576,6.87244,241936.92426834,0
+EFR.US,D,20111111,000000,6.97907,7.00288,6.94677,6.96392,199040.52980546,0
+EFR.US,D,20111114,000000,6.98755,6.98755,6.91724,6.96392,272116.58970473,0
+EFR.US,D,20111115,000000,6.93172,6.97546,6.86752,6.8817,243099.86053123,0
+EFR.US,D,20111116,000000,6.8435,6.8576,6.7767,6.7767,304647.31762208,0
+EFR.US,D,20111117,000000,6.81177,6.85226,6.7042,6.70875,279371.29678885,0
+EFR.US,D,20111118,000000,6.77156,6.7767,6.71773,6.73125,265354.13632758,0
+EFR.US,D,20111121,000000,6.73125,6.7407,6.66008,6.66008,257710.03452006,0
+EFR.US,D,20111122,000000,6.694,6.75031,6.694,6.73125,206021.29612728,0
+EFR.US,D,20111123,000000,6.694,6.71295,6.59272,6.61312,327282.5914901,0
+EFR.US,D,20111125,000000,6.61312,6.66647,6.61312,6.64542,127719.37011521,0
+EFR.US,D,20111128,000000,6.69838,6.74659,6.68096,6.71295,264936.40290462,0
+EFR.US,D,20111129,000000,6.694,6.7407,6.68571,6.7407,209257.155783,0
+EFR.US,D,20111130,000000,6.81527,6.86752,6.76804,6.85824,337093.02944079,0
+EFR.US,D,20111201,000000,6.83006,6.84006,6.77156,6.80699,255347.426643,0
+EFR.US,D,20111202,000000,6.78984,6.85521,6.77947,6.83778,168270.99958591,0
+EFR.US,D,20111205,000000,6.84006,6.9019,6.81527,6.87589,307067.6524797,0
+EFR.US,D,20111206,000000,6.8472,6.92371,6.8472,6.91228,379434.19530884,0
+EFR.US,D,20111207,000000,6.91228,6.91228,6.85226,6.86159,344263.77000772,0
+EFR.US,D,20111208,000000,6.82472,6.84291,6.81082,6.82948,356232.14744985,0
+EFR.US,D,20111209,000000,6.83492,6.89275,6.80614,6.86752,333893.90513635,0
+EFR.US,D,20111212,000000,6.81414,6.83425,6.71562,6.72059,356516.58402678,0
+EFR.US,D,20111213,000000,6.71562,6.8191,6.71562,6.80491,417014.45965291,0
+EFR.US,D,20111214,000000,6.74441,6.7847,6.67866,6.71562,314630.93651444,0
+EFR.US,D,20111215,000000,6.75269,6.80491,6.64312,6.64751,477540.6739786,0
+EFR.US,D,20111216,000000,6.64828,6.70687,6.58948,6.62741,371968.52235031,0
+EFR.US,D,20111219,000000,6.60368,6.66942,6.52031,6.60949,448261.54943892,0
+EFR.US,D,20111220,000000,6.63246,6.74441,6.62741,6.74441,619234.17171501,0
+EFR.US,D,20111221,000000,6.71162,6.79956,6.67933,6.7809,345401.51631546,0
+EFR.US,D,20111222,000000,6.81082,6.93229,6.81082,6.93229,599613.29581364,0
+EFR.US,D,20111223,000000,6.97956,6.99374,6.93828,6.97956,241870.80063606,0
+EFR.US,D,20111227,000000,6.96002,6.99927,6.89275,6.99927,235916.52498673,0
+EFR.US,D,20111228,000000,7.03986,7.0692,6.97078,7.0692,368053.58348692,0
+EFR.US,D,20111229,000000,7.07844,7.09196,7.00899,7.04538,410595.21941472,0
+EFR.US,D,20111230,000000,7.08625,7.08625,7.00899,7.03709,224391.07092272,0
+EFR.US,D,20120103,000000,7.16647,7.2042,7.10674,7.2042,354571.70957267,0
+EFR.US,D,20120104,000000,7.23031,7.2608,7.18544,7.22011,525403.68793249,0
+EFR.US,D,20120105,000000,7.2608,7.33341,7.17772,7.2042,549769.72163583,0
+EFR.US,D,20120106,000000,7.31264,7.31264,7.19135,7.20849,355663.27429596,0
+EFR.US,D,20120109,000000,7.25031,7.25031,7.17278,7.17278,283648.34125754,0
+EFR.US,D,20120110,000000,7.24022,7.27072,7.196,7.24469,269503.13185759,0
+EFR.US,D,20120111,000000,7.23031,7.2608,7.17278,7.22449,286212.46877584,0
+EFR.US,D,20120112,000000,7.23031,7.26461,7.196,7.24469,256897.65846637,0
+EFR.US,D,20120113,000000,7.27471,7.27471,7.2042,7.23527,216910.70382369,0
+EFR.US,D,20120117,000000,7.30291,7.30291,7.251,7.26155,210721.32192628,0
+EFR.US,D,20120118,000000,7.24022,7.29329,7.23031,7.2787,170643.05369617,0
+EFR.US,D,20120119,000000,7.28367,7.32349,7.28367,7.31901,216983.12494476,0
+EFR.US,D,20120120,000000,7.33341,7.33341,7.24469,7.25632,216146.60851738,0
+EFR.US,D,20120123,000000,7.31264,7.33663,7.28758,7.31264,234473.35047275,0
+EFR.US,D,20120124,000000,7.31901,7.34654,7.30719,7.34092,210162.94458705,0
+EFR.US,D,20120125,000000,7.34092,7.43106,7.34092,7.43106,309023.02274847,0
+EFR.US,D,20120126,000000,7.44478,7.44478,7.36856,7.402,271525.67534009,0
+EFR.US,D,20120127,000000,7.42571,7.52262,7.40925,7.48946,425229.53377723,0
+EFR.US,D,20120130,000000,7.402,7.48062,7.402,7.46574,322833.41566118,0
+EFR.US,D,20120131,000000,7.72746,7.72746,7.37827,7.49633,326801.88317926,0
+EFR.US,D,20120201,000000,7.52842,7.52842,7.43955,7.44478,374573.58354573,0
+EFR.US,D,20120202,000000,7.48481,7.52262,7.42067,7.49785,476522.57995781,0
+EFR.US,D,20120203,000000,7.51319,7.53644,7.40599,7.4465,256254.2650285,0
+EFR.US,D,20120206,000000,7.45489,7.47146,7.38741,7.40542,168205.9255351,0
+EFR.US,D,20120207,000000,7.4222,7.47356,7.40295,7.42802,290535.69482899,0
+EFR.US,D,20120208,000000,7.4222,7.51319,7.4222,7.47356,303185.25064174,0
+EFR.US,D,20120209,000000,7.46259,7.51319,7.4465,7.46259,153224.19970777,0
+EFR.US,D,20120210,000000,7.46259,7.47356,7.40295,7.44125,125581.3726716,0
+EFR.US,D,20120213,000000,7.46736,7.48062,7.40599,7.41772,274302.86789573,0
+EFR.US,D,20120214,000000,7.45266,7.45266,7.39372,7.45266,168277.29707469,0
+EFR.US,D,20120215,000000,7.49909,7.58501,7.47697,7.56683,257356.32556647,0
+EFR.US,D,20120216,000000,7.60254,7.63181,7.58198,7.5935,239234.25199669,0
+EFR.US,D,20120217,000000,7.67602,7.68915,7.57149,7.5895,313133.18376431,0
+EFR.US,D,20120221,000000,7.67116,7.67602,7.58198,7.5895,200234.95351231,0
+EFR.US,D,20120222,000000,7.6078,7.64295,7.56683,7.64295,262384.87036389,0
+EFR.US,D,20120223,000000,7.63181,7.66486,7.53644,7.54139,361604.95496772,0
+EFR.US,D,20120224,000000,7.56683,7.56683,7.51939,7.51939,205347.46482694,0
+EFR.US,D,20120227,000000,7.53644,7.54681,7.49175,7.49909,275187.66507047,0
+EFR.US,D,20120228,000000,7.51319,7.51939,7.47697,7.48062,266099.33916751,0
+EFR.US,D,20120229,000000,7.50669,7.51595,7.43314,7.4363,187535.01778927,0
+EFR.US,D,20120301,000000,7.46259,7.49909,7.44125,7.48614,231098.9460637,0
+EFR.US,D,20120302,000000,7.5027,7.56131,7.49785,7.55634,152120.04000688,0
+EFR.US,D,20120305,000000,7.57549,7.64771,7.57549,7.64771,210394.90209074,0
+EFR.US,D,20120306,000000,7.63582,7.63582,7.4707,7.5027,353291.22018572,0
+EFR.US,D,20120307,000000,7.53986,7.58341,7.48946,7.5651,190897.87680221,0
+EFR.US,D,20120308,000000,7.60189,7.65648,7.55634,7.65648,264837.74224694,0
+EFR.US,D,20120309,000000,7.66953,7.66953,7.52338,7.57474,311569.30738186,0
+EFR.US,D,20120312,000000,7.53434,7.57474,7.48481,7.50748,273212.35275388,0
+EFR.US,D,20120313,000000,7.48946,7.51757,7.44384,7.48481,346063.80221971,0
+EFR.US,D,20120314,000000,7.47526,7.52842,7.4502,7.47526,305499.57777142,0
+EFR.US,D,20120315,000000,7.48481,7.48481,7.42476,7.4707,257727.87740496,0
+EFR.US,D,20120316,000000,7.43868,7.53434,7.40925,7.48062,356024.33031983,0
+EFR.US,D,20120319,000000,7.47526,7.62561,7.44384,7.55025,340167.25355092,0
+EFR.US,D,20120320,000000,7.55634,7.64609,7.55025,7.58026,275132.03725285,0
+EFR.US,D,20120321,000000,7.55634,7.68915,7.55634,7.68915,200185.62318346,0
+EFR.US,D,20120322,000000,7.68915,7.69679,7.60618,7.66953,232862.24292441,0
+EFR.US,D,20120323,000000,7.69679,7.75517,7.66953,7.73376,367768.09732852,0
+EFR.US,D,20120326,000000,7.73376,7.76623,7.69269,7.73376,375836.23004779,0
+EFR.US,D,20120327,000000,7.7609,7.79159,7.70297,7.73975,230066.15790242,0
+EFR.US,D,20120328,000000,7.7609,7.7609,7.66953,7.67983,170015.40398025,0
+EFR.US,D,20120329,000000,7.67983,7.67983,7.58817,7.67983,217290.65231391,0
+EFR.US,D,20120330,000000,7.72662,7.72662,7.52262,7.53986,759485.5445189,0
+EFR.US,D,20120402,000000,7.5651,7.61208,7.53986,7.57064,373956.42964448,0
+EFR.US,D,20120403,000000,7.5151,7.60018,7.5151,7.55311,263475.38550574,0
+EFR.US,D,20120404,000000,7.53261,7.57226,7.53261,7.57226,128332.32569059,0
+EFR.US,D,20120405,000000,7.58341,7.64466,7.55873,7.62886,217490.07279221,0
+EFR.US,D,20120409,000000,7.64609,7.72479,7.62561,7.66953,195147.63215284,0
+EFR.US,D,20120410,000000,7.68915,7.71841,7.6177,7.6177,204412.28774187,0
+EFR.US,D,20120411,000000,7.66306,7.69269,7.58341,7.67983,366037.33749322,0
+EFR.US,D,20120412,000000,7.63029,7.69679,7.58341,7.60618,415822.13510899,0
+EFR.US,D,20120413,000000,7.58741,7.59093,7.52082,7.59093,290956.57699635,0
+EFR.US,D,20120416,000000,7.63029,7.67505,7.59255,7.59255,265396.11958616,0
+EFR.US,D,20120417,000000,7.61837,7.68831,7.58569,7.67344,247438.83030636,0
+EFR.US,D,20120418,000000,7.63582,7.64609,7.58817,7.62561,211724.72180653,0
+EFR.US,D,20120419,000000,7.69679,7.69679,7.54768,7.63419,217125.86802394,0
+EFR.US,D,20120420,000000,7.68469,7.71298,7.64466,7.70718,144768.77142802,0
+EFR.US,D,20120423,000000,7.71298,7.76548,7.69679,7.76548,145407.96654004,0
+EFR.US,D,20120424,000000,7.77748,7.82472,7.77748,7.81027,254405.95206914,0
+EFR.US,D,20120425,000000,7.84198,7.86017,7.81501,7.86017,277381.29033174,0
+EFR.US,D,20120426,000000,7.86017,7.86017,7.79159,7.83531,226981.43797762,0
+EFR.US,D,20120427,000000,7.80455,7.83044,7.72746,7.80455,290294.2910921,0
+EFR.US,D,20120430,000000,7.80767,7.84626,7.76233,7.77824,235445.26290907,0
+EFR.US,D,20120501,000000,7.81979,7.85257,7.77977,7.81979,266913.81438414,0
+EFR.US,D,20120502,000000,7.7609,7.86571,7.7609,7.86571,134317.03920241,0
+EFR.US,D,20120503,000000,7.84198,7.87934,7.74462,7.77977,264762.17238148,0
+EFR.US,D,20120504,000000,7.72746,7.80455,7.72746,7.73813,158189.76961733,0
+EFR.US,D,20120507,000000,7.72479,7.74462,7.69183,7.70718,152797.02005162,0
+EFR.US,D,20120508,000000,7.64466,7.72079,7.63972,7.72079,193427.36813216,0
+EFR.US,D,20120509,000000,7.66658,7.77052,7.66067,7.74841,181216.53737169,0
+EFR.US,D,20120510,000000,7.78635,7.78635,7.71755,7.73223,129950.78030919,0
+EFR.US,D,20120511,000000,7.73813,7.84695,7.73813,7.84695,230593.04779772,0
+EFR.US,D,20120514,000000,7.79473,7.80455,7.71755,7.73223,153769.98206941,0
+EFR.US,D,20120515,000000,7.70631,7.71212,7.57149,7.57149,248535.64293699,0
+EFR.US,D,20120516,000000,7.61447,7.73813,7.61447,7.68831,121015.69330008,0
+EFR.US,D,20120517,000000,7.69592,7.70069,7.51842,7.5895,262570.64628315,0
+EFR.US,D,20120518,000000,7.5895,7.5895,7.43955,7.49089,202189.27419961,0
+EFR.US,D,20120521,000000,7.48554,7.56683,7.4139,7.52995,151361.19260789,0
+EFR.US,D,20120522,000000,7.58255,7.58255,7.54681,7.57617,171100.67121477,0
+EFR.US,D,20120523,000000,7.52481,7.62886,7.52481,7.62886,140034.1094407,0
+EFR.US,D,20120524,000000,7.62886,7.68831,7.59522,7.66067,90499.112213514,0
+EFR.US,D,20120525,000000,7.68831,7.72479,7.61837,7.63334,163722.11351785,0
+EFR.US,D,20120529,000000,7.68831,7.69183,7.63886,7.67344,155175.37165067,0
+EFR.US,D,20120530,000000,7.66658,7.68372,7.61447,7.68372,167800.78708972,0
+EFR.US,D,20120531,000000,7.68915,7.68915,7.63972,7.67505,127261.7525966,0
+EFR.US,D,20120601,000000,7.5935,7.67668,7.5935,7.63113,249932.63586653,0
+EFR.US,D,20120604,000000,7.65028,7.66067,7.40037,7.43048,298202.88742873,0
+EFR.US,D,20120605,000000,7.43772,7.53587,7.42476,7.46051,186617.68358911,0
+EFR.US,D,20120606,000000,7.54444,7.54444,7.46327,7.50669,135942.84089126,0
+EFR.US,D,20120607,000000,7.5651,7.5651,7.42802,7.43314,125243.40743995,0
+EFR.US,D,20120608,000000,7.41068,7.55578,7.38741,7.54444,158838.41096254,0
+EFR.US,D,20120611,000000,7.57617,7.58255,7.50433,7.52481,134172.19696027,0
+EFR.US,D,20120612,000000,7.57474,7.58026,7.51043,7.58026,137158.25622737,0
+EFR.US,D,20120613,000000,7.5651,7.62733,7.52757,7.58817,214622.61623061,0
+EFR.US,D,20120614,000000,7.61837,7.70631,7.57149,7.60941,134470.27809623,0
+EFR.US,D,20120615,000000,7.67668,7.68697,7.56131,7.63113,131016.10549588,0
+EFR.US,D,20120618,000000,7.65897,7.69982,7.5977,7.62733,179824.79234949,0
+EFR.US,D,20120619,000000,7.5935,7.72002,7.58817,7.72002,156761.28924385,0
+EFR.US,D,20120620,000000,7.74299,7.81027,7.72479,7.81027,168357.06526601,0
+EFR.US,D,20120621,000000,7.84626,7.84626,7.77576,7.79387,148651.17326599,0
+EFR.US,D,20120622,000000,7.80455,7.81501,7.72662,7.76967,133903.50410531,0
+EFR.US,D,20120625,000000,7.74767,7.74767,7.62733,7.67668,182970.38799923,0
+EFR.US,D,20120626,000000,7.75937,7.75937,7.60189,7.75937,292291.64461947,0
+EFR.US,D,20120627,000000,7.76967,7.84198,7.7647,7.84198,143488.28204108,0
+EFR.US,D,20120628,000000,7.81979,7.81979,7.75338,7.81501,155766.28601531,0
+EFR.US,D,20120629,000000,7.87934,7.91467,7.63666,7.69982,471947.45435312,0
+EFR.US,D,20120702,000000,7.69982,7.77576,7.68219,7.68697,112897.18067052,0
+EFR.US,D,20120703,000000,7.68915,7.73547,7.68915,7.69269,55445.190454993,0
+EFR.US,D,20120705,000000,7.69679,7.75089,7.68915,7.70297,96180.496682012,0
+EFR.US,D,20120706,000000,7.69679,7.70869,7.62886,7.62886,190170.51684717,0
+EFR.US,D,20120709,000000,7.62733,7.69003,7.61304,7.68697,186265.02421696,0
+EFR.US,D,20120710,000000,7.68915,7.70869,7.64544,7.66877,179050.20122852,0
+EFR.US,D,20120711,000000,7.6622,7.74137,7.65572,7.72928,209792.44233001,0
+EFR.US,D,20120712,000000,7.72002,7.75338,7.63666,7.74767,122965.81566152,0
+EFR.US,D,20120713,000000,7.73813,7.82645,7.73223,7.78138,207403.59491632,0
+EFR.US,D,20120716,000000,7.8394,7.90982,7.79301,7.86923,166320.87722447,0
+EFR.US,D,20120717,000000,7.86829,7.91866,7.79225,7.91866,158445.86749472,0
+EFR.US,D,20120718,000000,7.89145,7.92801,7.85257,7.88085,152131.585403,0
+EFR.US,D,20120719,000000,7.91383,7.96013,7.89401,7.96013,153566.36326525,0
+EFR.US,D,20120720,000000,8.0112,8.0112,7.84542,7.95479,342320.99471652,0
+EFR.US,D,20120723,000000,7.96013,7.96603,7.89944,7.93764,170203.27906245,0
+EFR.US,D,20120724,000000,7.98184,7.98184,7.91698,7.94841,130161.7461836,0
+EFR.US,D,20120725,000000,7.92954,7.98405,7.89944,7.94459,147785.26855761,0
+EFR.US,D,20120726,000000,7.98405,7.98585,7.8394,7.86484,283126.69926958,0
+EFR.US,D,20120727,000000,7.90982,7.96603,7.89401,7.89944,116304.12210497,0
+EFR.US,D,20120730,000000,7.89944,7.98585,7.88895,7.98405,107269.32485671,0
+EFR.US,D,20120731,000000,7.99422,8.03063,7.92954,8.0112,212116.21569288,0
+EFR.US,D,20120801,000000,8.04691,8.04691,7.96603,7.99422,164558.62994521,0
+EFR.US,D,20120802,000000,7.97755,8.03654,7.95916,7.99422,123607.10993646,0
+EFR.US,D,20120803,000000,8.03063,8.03654,7.98262,8.01053,92223.57456004,0
+EFR.US,D,20120806,000000,7.98834,8.03063,7.94459,7.94992,115401.48204534,0
+EFR.US,D,20120807,000000,7.98262,7.99422,7.94918,7.94918,102539.91077672,0
+EFR.US,D,20120808,000000,7.99422,7.99422,7.92563,7.92954,130256.20851542,0
+EFR.US,D,20120809,000000,7.97165,7.97165,7.88715,7.88715,179754.47039134,0
+EFR.US,D,20120810,000000,7.86361,7.99949,7.84932,7.86361,172802.04276908,0
+EFR.US,D,20120813,000000,7.88381,7.90982,7.84542,7.90982,147571.15393882,0
+EFR.US,D,20120814,000000,7.94992,7.96013,7.86923,7.96013,153101.39867639,0
+EFR.US,D,20120815,000000,7.96517,7.96517,7.84932,7.95393,359873.14555094,0
+EFR.US,D,20120816,000000,7.97165,7.97165,7.78138,7.96517,679668.02287178,0
+EFR.US,D,20120817,000000,7.93373,8.01053,7.91221,7.98756,201096.65989484,0
+EFR.US,D,20120820,000000,8.00538,8.0859,7.97755,8.0859,364329.66845012,0
+EFR.US,D,20120821,000000,8.0859,8.11495,8.05292,8.11495,231874.58676613,0
+EFR.US,D,20120822,000000,8.1523,8.16582,8.10789,8.1523,193284.62505296,0
+EFR.US,D,20120823,000000,8.17116,8.25405,8.1523,8.21698,388416.51348383,0
+EFR.US,D,20120824,000000,8.29368,8.29807,8.17535,8.29807,180668.6558471,0
+EFR.US,D,20120827,000000,8.29807,8.29807,8.20643,8.22802,176542.75110931,0
+EFR.US,D,20120828,000000,8.21698,8.31542,8.21698,8.31542,205696.97545468,0
+EFR.US,D,20120829,000000,8.29807,8.3618,8.28767,8.35152,182952.54511433,0
+EFR.US,D,20120830,000000,8.38125,8.39059,8.30322,8.32875,302046.45475252,0
+EFR.US,D,20120831,000000,8.37229,8.38639,8.33484,8.37229,120159.23482487,0
+EFR.US,D,20120904,000000,8.37411,8.39582,8.34609,8.39582,175054.44459236,0
+EFR.US,D,20120905,000000,8.38125,8.45013,8.36895,8.45013,145038.51386446,0
+EFR.US,D,20120906,000000,8.47319,8.49747,8.42697,8.46155,146680.05927526,0
+EFR.US,D,20120907,000000,8.47319,8.50273,8.45184,8.49747,178020.56181163,0
+EFR.US,D,20120910,000000,8.47224,8.5495,8.45518,8.53511,221747.1752131,0
+EFR.US,D,20120911,000000,8.55625,8.57513,8.52626,8.54788,178177.99903136,0
+EFR.US,D,20120912,000000,8.53683,8.55625,8.46538,8.46538,144331.09595726,0
+EFR.US,D,20120913,000000,8.53254,8.53254,8.28234,8.3094,373476.7709151,0
+EFR.US,D,20120914,000000,8.36982,8.42697,8.32437,8.34257,161246.15084257,0
+EFR.US,D,20120917,000000,8.32941,8.42697,8.32941,8.38125,145603.18869247,0
+EFR.US,D,20120918,000000,8.38125,8.4005,8.35734,8.38639,131270.10421034,0
+EFR.US,D,20120919,000000,8.42697,8.49747,8.39582,8.49747,141262.11975441,0
+EFR.US,D,20120920,000000,8.46975,8.5093,8.45603,8.48499,167904.69565472,0
+EFR.US,D,20120921,000000,8.50273,8.54235,8.47319,8.54235,201295.03079167,0
+EFR.US,D,20120924,000000,8.5698,8.5698,8.49111,8.5093,232128.58548059,0
+EFR.US,D,20120925,000000,8.53254,8.5698,8.50273,8.53683,238554.12320757,0
+EFR.US,D,20120926,000000,8.54788,8.56084,8.46975,8.54788,197891.23810161,0
+EFR.US,D,20120927,000000,8.54788,8.54788,8.45184,8.47956,181918.70737158,0
+EFR.US,D,20120928,000000,8.5093,8.52074,8.46538,8.49747,156452.71229321,0
+EFR.US,D,20121001,000000,8.53683,8.60191,8.52074,8.55625,196968.65599412,0
+EFR.US,D,20121002,000000,8.57513,8.60191,8.53683,8.60191,176682.34544412,0
+EFR.US,D,20121003,000000,8.5698,8.60191,8.51558,8.59419,192400.87745968,0
+EFR.US,D,20121004,000000,8.59419,8.64907,8.55122,8.63724,230337.99950179,0
+EFR.US,D,20121005,000000,8.64276,8.64907,8.56084,8.58597,117924.67588649,0
+EFR.US,D,20121008,000000,8.54788,8.5636,8.50273,8.53683,123059.22841188,0
+EFR.US,D,20121009,000000,8.5636,8.5636,8.39582,8.47319,287257.8519147,0
+EFR.US,D,20121010,000000,8.4429,8.47128,8.2954,8.30064,281738.10299176,0
+EFR.US,D,20121011,000000,8.31732,8.48825,8.20288,8.2185,369531.39418925,0
+EFR.US,D,20121012,000000,8.20214,8.24709,7.96985,8.0859,877300.0143516,0
+EFR.US,D,20121015,000000,8.08932,8.21269,8.0859,8.14362,313915.12195551,0
+EFR.US,D,20121016,000000,8.18394,8.24452,8.16181,8.23929,206394.94712872,0
+EFR.US,D,20121017,000000,8.26607,8.3094,8.20643,8.24452,224128.67555654,0
+EFR.US,D,20121018,000000,8.21269,8.30417,8.21269,8.28855,99592.686023799,0
+EFR.US,D,20121019,000000,8.29368,8.29368,8.21269,8.29368,246781.79230947,0
+EFR.US,D,20121022,000000,8.31035,8.33809,8.2954,8.31732,162131.99759879,0
+EFR.US,D,20121023,000000,8.30064,8.37057,8.30064,8.34446,144569.35094972,0
+EFR.US,D,20121024,000000,8.3803,8.48223,8.37057,8.48223,224308.153987,0
+EFR.US,D,20121025,000000,8.46708,8.52988,8.46708,8.51196,257732.07573083,0
+EFR.US,D,20121026,000000,8.51816,8.54055,8.4225,8.47596,264035.8620079,0
+EFR.US,D,20121031,000000,8.48825,8.49462,8.33123,8.36638,249184.28428219,0
+EFR.US,D,20121101,000000,8.40478,8.46708,8.33809,8.39868,444543.93189091,0
+EFR.US,D,20121102,000000,8.4429,8.48223,8.39868,8.48223,161017.34208326,0
+EFR.US,D,20121105,000000,8.44918,8.47596,8.43317,8.4429,261077.09185886,0
+EFR.US,D,20121106,000000,8.4429,8.51196,8.43593,8.47596,158264.28990132,0
+EFR.US,D,20121107,000000,8.43317,8.45433,8.33809,8.4429,221464.83779908,0
+EFR.US,D,20121108,000000,8.47128,8.52359,8.43593,8.4429,327848.31589958,0
+EFR.US,D,20121109,000000,8.38973,8.41822,8.35305,8.37057,174880.21406922,0
+EFR.US,D,20121112,000000,8.35305,8.50101,8.31732,8.35305,276313.86598212,0
+EFR.US,D,20121113,000000,8.33809,8.3478,8.23491,8.24881,331875.55997969,0
+EFR.US,D,20121114,000000,8.25567,8.25567,7.95155,8.11495,635535.22144348,0
+EFR.US,D,20121115,000000,8.10705,8.13782,7.82901,8.05951,468350.53867354,0
+EFR.US,D,20121116,000000,8.12097,8.3478,8.08274,8.33123,269259.62895776,0
+EFR.US,D,20121119,000000,8.42783,8.52988,8.40478,8.52988,233859.3453159,0
+EFR.US,D,20121120,000000,8.56084,8.5636,8.48499,8.53683,196262.28766837,0
+EFR.US,D,20121121,000000,8.5877,8.59609,8.51558,8.59609,179180.34933015,0
+EFR.US,D,20121123,000000,8.64631,8.67184,8.6201,8.67184,89304.688506671,0
+EFR.US,D,20121126,000000,8.66563,8.66563,8.49111,8.50653,206140.94841425,0
+EFR.US,D,20121127,000000,8.55216,8.58055,8.48499,8.5093,222003.27309048,0
+EFR.US,D,20121128,000000,8.51558,8.60543,8.5093,8.57607,207211.52150826,0
+EFR.US,D,20121129,000000,8.61467,8.61467,8.53349,8.54235,295780.45340816,0
+EFR.US,D,20121130,000000,8.57607,8.57607,8.3339,8.3339,296859.42315389,0
+EFR.US,D,20121203,000000,8.46538,8.46881,8.29731,8.40745,199731.15440925,0
+EFR.US,D,20121204,000000,8.41269,8.43413,8.32694,8.43413,149743.78757076,0
+EFR.US,D,20121205,000000,8.45603,8.53683,8.42964,8.53683,178397.36155746,0
+EFR.US,D,20121206,000000,8.53683,8.53683,8.46061,8.52722,152199.80819821,0
+EFR.US,D,20121207,000000,8.49747,8.5093,8.39409,8.47956,181839.98876173,0
+EFR.US,D,20121210,000000,8.50273,8.53349,8.41269,8.53349,119770.88968293,0
+EFR.US,D,20121211,000000,8.53349,8.57055,8.50273,8.55625,92859.620927658,0
+EFR.US,D,20121212,000000,8.55216,8.66563,8.50653,8.63448,210154.54793532,0
+EFR.US,D,20121213,000000,8.61467,8.6201,8.57055,8.59609,179980.13040625,0
+EFR.US,D,20121214,000000,8.55625,8.60543,8.5093,8.54235,222943.69808286,0
+EFR.US,D,20121217,000000,8.52074,8.58055,8.41973,8.50273,275591.7539344,0
+EFR.US,D,20121218,000000,8.47319,8.52722,8.45603,8.48499,289160.74311022,0
+EFR.US,D,20121219,000000,8.48499,8.57055,8.45184,8.46061,369551.33623707,0
+EFR.US,D,20121220,000000,8.45184,8.50273,8.41269,8.42498,270421.51563921,0
+EFR.US,D,20121221,000000,8.41269,8.50273,8.38562,8.46061,237881.34148868,0
+EFR.US,D,20121224,000000,8.46538,8.53349,8.41973,8.46538,157356.40193434,0
+EFR.US,D,20121226,000000,8.45603,8.50273,8.43842,8.46061,129700.9799206,0
+EFR.US,D,20121227,000000,8.49015,8.59609,8.42335,8.46061,141733.38183207,0
+EFR.US,D,20121228,000000,8.43413,8.49653,8.28321,8.34352,406174.38228533,0
+EFR.US,D,20121231,000000,8.35923,8.37143,8.22802,8.31635,389312.85605471,0
+EFR.US,D,20130102,000000,8.34352,8.49653,8.33809,8.48414,234406.177259,0
+EFR.US,D,20130103,000000,8.50653,8.54788,8.46881,8.54788,217507.91567712,0
+EFR.US,D,20130104,000000,8.52074,8.55625,8.45518,8.46538,285040.08627975,0
+EFR.US,D,20130107,000000,8.4447,8.5093,8.43413,8.46881,205285.53952052,0
+EFR.US,D,20130108,000000,8.49653,8.63191,8.49015,8.63191,208733.41463209,0
+EFR.US,D,20130109,000000,8.63191,8.63448,8.50653,8.5636,237490.89718379,0
+EFR.US,D,20130110,000000,8.5877,8.5877,8.51463,8.53683,299236.72517147,0
+EFR.US,D,20130111,000000,8.5698,8.68299,8.54788,8.67184,322288.682881,0
+EFR.US,D,20130114,000000,8.66193,8.69565,8.59609,8.69565,284992.85511383,0
+EFR.US,D,20130115,000000,8.67736,8.71214,8.65078,8.69841,224307.10440553,0
+EFR.US,D,20130116,000000,8.70489,8.70489,8.63448,8.67736,243800.98094966,0
+EFR.US,D,20130117,000000,8.68919,8.69565,8.64631,8.67184,275734.49701359,0
+EFR.US,D,20130118,000000,8.67184,8.72576,8.67184,8.72576,266427.85816599,0
+EFR.US,D,20130122,000000,8.72576,8.72576,8.69841,8.70834,401676.92570906,0
+EFR.US,D,20130123,000000,8.70834,8.72576,8.68299,8.72576,372471.2718719,0
+EFR.US,D,20130124,000000,8.72043,8.72576,8.70489,8.71214,282892.64260295,0
+EFR.US,D,20130125,000000,8.69841,8.72043,8.64631,8.70489,243528.08976885,0
+EFR.US,D,20130128,000000,8.72043,8.72576,8.67184,8.72576,405914.08608209,0
+EFR.US,D,20130129,000000,8.69841,8.72576,8.69565,8.72043,325155.08986112,0
+EFR.US,D,20130130,000000,8.72043,8.73605,8.68919,8.71214,260554.40028944,0
+EFR.US,D,20130131,000000,8.72043,8.73605,8.69565,8.69841,241006.9950906,0
+EFR.US,D,20130201,000000,8.69841,8.76835,8.69841,8.75702,274763.63415873,0
+EFR.US,D,20130204,000000,8.72043,8.95986,8.72043,8.91888,851206.36955736,0
+EFR.US,D,20130205,000000,8.91888,8.99272,8.82858,8.97491,747941.19798851,0
+EFR.US,D,20130206,000000,8.96357,8.98054,8.91413,8.95986,294747.66524689,0
+EFR.US,D,20130207,000000,8.98054,8.98054,8.76645,8.7755,421110.97610969,0
+EFR.US,D,20130208,000000,8.76645,8.83495,8.76645,8.77187,147347.59308682,0
+EFR.US,D,20130211,000000,8.76835,8.81466,8.72576,8.75081,229211.79859014,0
+EFR.US,D,20130212,000000,8.74129,8.7755,8.60543,8.61467,309940.35694863,0
+EFR.US,D,20130213,000000,8.67736,8.73043,8.64631,8.69841,230814.50948675,0
+EFR.US,D,20130214,000000,8.66563,8.79523,8.66563,8.75081,255222.5264487,0
+EFR.US,D,20130215,000000,8.80169,8.85039,8.74701,8.78207,257642.86130632,0
+EFR.US,D,20130219,000000,8.82476,8.91888,8.80169,8.89544,180648.71379927,0
+EFR.US,D,20130220,000000,8.85039,8.90106,8.81742,8.82942,223879.92474939,0
+EFR.US,D,20130221,000000,8.85039,8.93195,8.85039,8.93195,304329.29443826,0
+EFR.US,D,20130222,000000,8.94384,8.94384,8.85039,8.91888,206630.05337682,0
+EFR.US,D,20130225,000000,8.88582,8.98149,8.82476,8.96453,612982.86451116,0
+EFR.US,D,20130226,000000,8.98149,8.98996,8.86258,8.87926,428771.87122064,0
+EFR.US,D,20130227,000000,8.844,8.96453,8.844,8.9607,271800.66568385,0
+EFR.US,D,20130228,000000,8.99465,8.99465,8.93195,8.95518,277573.36373979,0
+EFR.US,D,20130301,000000,8.95518,8.98996,8.93767,8.98625,257808.69517775,0
+EFR.US,D,20130304,000000,8.96453,9.11316,8.96453,9.06742,347836.5453136,0
+EFR.US,D,20130305,000000,8.91041,9.1646,8.91041,9.0941,297713.78246618,0
+EFR.US,D,20130306,000000,9.0941,9.11602,9.03188,9.07124,282150.5885074,0
+EFR.US,D,20130307,000000,9.04991,9.06265,9.01102,9.06265,320123.39631929,0
+EFR.US,D,20130308,000000,9.08553,9.09983,9.02616,9.05695,242134.2455837,0
+EFR.US,D,20130311,000000,8.96453,9.15508,8.95518,9.11602,543603.43053064,0
+EFR.US,D,20130312,000000,9.08553,9.15508,9.04991,9.06265,273059.11386005,0
+EFR.US,D,20130313,000000,9.0376,9.09124,8.9607,8.9607,233177.11736382,0
+EFR.US,D,20130314,000000,8.91888,8.94946,8.844,8.86258,317091.15546772,0
+EFR.US,D,20130315,000000,8.84048,8.92546,8.77187,8.83495,238871.0968099,0
+EFR.US,D,20130318,000000,8.80169,9.00062,8.80169,8.98625,269766.57680523,0
+EFR.US,D,20130319,000000,8.95424,9.01007,8.91888,8.94758,196182.51947706,0
+EFR.US,D,20130320,000000,8.94223,8.99272,8.82666,8.93003,431303.46171352,0
+EFR.US,D,20130321,000000,8.90392,9.00348,8.88021,8.94223,247538.54054551,0
+EFR.US,D,20130322,000000,8.99272,8.99967,8.90012,8.94223,247043.13809416,0
+EFR.US,D,20130325,000000,8.9367,8.96357,8.84143,8.86163,320951.51609494,0
+EFR.US,D,20130326,000000,8.84856,8.95424,8.81648,8.93003,371170.84043711,0
+EFR.US,D,20130327,000000,8.88021,8.91317,8.84856,8.87277,272865.99087053,0
+EFR.US,D,20130328,000000,8.856,8.87839,8.74987,8.76359,397079.75889359,0
+EFR.US,D,20130401,000000,8.75263,8.82666,8.74987,8.77359,230152.22358254,0
+EFR.US,D,20130402,000000,8.76083,8.8946,8.76083,8.83313,222903.8139872,0
+EFR.US,D,20130403,000000,8.78483,8.81095,8.68555,8.73234,586196.49595019,0
+EFR.US,D,20130404,000000,8.82285,8.84048,8.75263,8.79208,330611.86389618,0
+EFR.US,D,20130405,000000,8.72862,8.87839,8.72862,8.84048,285527.09207939,0
+EFR.US,D,20130408,000000,8.91888,8.96357,8.76921,8.86163,355901.52928847,0
+EFR.US,D,20130409,000000,8.93003,8.95986,8.86163,8.88021,161572.5706781,0
+EFR.US,D,20130410,000000,8.83313,8.94758,8.83313,8.9086,243424.18120383,0
+EFR.US,D,20130411,000000,8.95424,8.97491,8.9367,8.96929,186337.44533804,0
+EFR.US,D,20130412,000000,8.98529,8.98996,8.92261,8.98054,304430.05425889,0
+EFR.US,D,20130415,000000,8.99272,9.01007,8.90012,8.94223,259981.32880971,0
+EFR.US,D,20130416,000000,8.96929,9.00348,8.92261,8.95424,308135.07682932,0
+EFR.US,D,20130417,000000,8.96357,9.05598,8.95424,9.05598,303869.57775672,0
+EFR.US,D,20130418,000000,9.0741,9.11221,9.0741,9.09887,243120.85216054,0
+EFR.US,D,20130419,000000,9.14554,9.17888,9.1103,9.14554,201085.11449873,0
+EFR.US,D,20130422,000000,9.20558,9.21891,9.17414,9.21891,265608.13504203,0
+EFR.US,D,20130423,000000,9.25512,9.29895,9.22939,9.29895,407919.83626117,0
+EFR.US,D,20130424,000000,9.29895,9.32944,9.2837,9.32372,291348.07088269,0
+EFR.US,D,20130425,000000,9.34086,9.34086,9.25512,9.2837,320744.74854639,0
+EFR.US,D,20130426,000000,9.25606,9.29038,9.22274,9.29038,222711.74057917,0
+EFR.US,D,20130429,000000,9.30465,9.31135,9.20558,9.24846,288837.4720191,0
+EFR.US,D,20130430,000000,9.29895,9.29895,9.14554,9.19032,335196.43573404,0
+EFR.US,D,20130501,000000,9.19414,9.21701,9.04798,9.07789,294116.8667866,0
+EFR.US,D,20130502,000000,9.14554,9.14554,8.97768,9.01865,315374.04019145,0
+EFR.US,D,20130503,000000,9.02332,9.0579,8.97768,9.02332,169768.75233606,0
+EFR.US,D,20130506,000000,9.06552,9.08267,8.99091,9.01865,207696.42814497,0
+EFR.US,D,20130507,000000,9.02332,9.07314,8.99091,8.99777,251368.46331026,0
+EFR.US,D,20130508,000000,9.02807,9.07314,9.01865,9.06934,229048.06388164,0
+EFR.US,D,20130509,000000,9.0922,9.09697,8.92632,8.92632,580828.93633965,0
+EFR.US,D,20130510,000000,8.9607,9.11888,8.9607,9.07314,314489.2430167,0
+EFR.US,D,20130513,000000,9.04133,9.10839,9.02807,9.05313,299550.55002942,0
+EFR.US,D,20130514,000000,9.07314,9.09697,9.02807,9.07314,219911.4572313,0
+EFR.US,D,20130515,000000,9.08267,9.09697,8.9872,9.0357,218527.05927934,0
+EFR.US,D,20130516,000000,9.06552,9.10363,9.02807,9.06552,351225.64386316,0
+EFR.US,D,20130517,000000,9.0579,9.09697,9.0357,9.06552,210404.34832392,0
+EFR.US,D,20130520,000000,9.08934,9.0922,9.04133,9.08934,255855.42407192,0
+EFR.US,D,20130521,000000,9.1103,9.17414,9.09697,9.1265,254994.76727085,0
+EFR.US,D,20130522,000000,9.16079,9.21988,9.14936,9.1808,324266.09436051,0
+EFR.US,D,20130523,000000,9.14079,9.20176,9.11221,9.19224,318127.09237341,0
+EFR.US,D,20130524,000000,9.20176,9.23987,9.10457,9.14079,297714.83204764,0
+EFR.US,D,20130528,000000,9.28084,9.28084,9.01483,9.08458,277071.66379965,0
+EFR.US,D,20130529,000000,9.08458,9.08458,8.80255,8.87658,624354.03009988,0
+EFR.US,D,20130530,000000,8.95232,8.96168,8.76835,8.81466,457104.27327913,0
+EFR.US,D,20130531,000000,8.88202,8.88202,8.62821,8.68204,475003.83557836,0
+EFR.US,D,20130603,000000,8.68023,8.68023,8.45433,8.50186,569482.96070609,0
+EFR.US,D,20130604,000000,8.60285,8.76549,8.47128,8.70746,538416.39893202,0
+EFR.US,D,20130605,000000,8.76083,8.76835,8.63268,8.75521,212187.58723248,0
+EFR.US,D,20130606,000000,8.7875,8.79523,8.71776,8.7755,562551.5247131,0
+EFR.US,D,20130607,000000,8.82476,8.82476,8.70213,8.78207,250522.5006497,0
+EFR.US,D,20130610,000000,8.81826,8.81826,8.6966,8.7451,314138.68280749,0
+EFR.US,D,20130611,000000,8.71776,8.71776,8.58238,8.71776,219540.95497425,0
+EFR.US,D,20130612,000000,8.77093,8.7755,8.64822,8.68555,269361.43835984,0
+EFR.US,D,20130613,000000,8.70746,8.7352,8.61284,8.70213,207337.47128403,0
+EFR.US,D,20130614,000000,8.76083,8.7755,8.62821,8.68555,347665.46353486,0
+EFR.US,D,20130617,000000,8.7451,8.76549,8.66479,8.66479,227735.0374693,0
+EFR.US,D,20130618,000000,8.69471,8.76549,8.64182,8.66479,246756.6023543,0
+EFR.US,D,20130619,000000,8.69565,8.74321,8.66563,8.68919,233520.33050279,0
+EFR.US,D,20130620,000000,8.63354,8.64991,8.38715,8.5093,415420.14540802,0
+EFR.US,D,20130621,000000,8.49747,8.6038,8.45013,8.6038,238112.24941091,0
+EFR.US,D,20130624,000000,8.54865,8.54865,8.43317,8.50653,229583.35042866,0
+EFR.US,D,20130625,000000,8.54865,8.63354,8.50273,8.61372,170278.84892792,0
+EFR.US,D,20130626,000000,8.63354,8.77836,8.61914,8.74795,303675.40518575,0
+EFR.US,D,20130627,000000,8.76359,8.88107,8.72137,8.77359,240982.85471691,0
+EFR.US,D,20130628,000000,8.79799,8.82285,8.66098,8.69565,183798.50777489,0
+EFR.US,D,20130701,000000,8.72767,8.74795,8.6038,8.6038,184553.15684801,0
+EFR.US,D,20130702,000000,8.56276,8.62458,8.53427,8.54865,193308.76542667,0
+EFR.US,D,20130703,000000,8.61372,8.61372,8.42783,8.47872,156270.08511837,0
+EFR.US,D,20130705,000000,8.57246,8.57246,8.38715,8.38715,208050.13709857,0
+EFR.US,D,20130708,000000,8.38219,8.46881,8.38219,8.41726,301310.69814575,0
+EFR.US,D,20130709,000000,8.4429,8.56276,8.4429,8.56276,178204.23856796,0
+EFR.US,D,20130710,000000,8.57246,8.63097,8.51558,8.61372,120963.21422685,0
+EFR.US,D,20130711,000000,8.76921,8.76921,8.64448,8.72137,265432.85493743,0
+EFR.US,D,20130712,000000,8.68919,8.74321,8.55798,8.63896,247079.87344544,0
+EFR.US,D,20130715,000000,8.63097,8.73043,8.61914,8.72767,217585.58470551,0
+EFR.US,D,20130716,000000,8.69841,8.70834,8.58411,8.6038,133817.4384252,0
+EFR.US,D,20130717,000000,8.6038,8.66098,8.60028,8.64448,163956.17018446,0
+EFR.US,D,20130718,000000,8.67184,8.67184,8.62458,8.63097,172752.71244024,0
+EFR.US,D,20130719,000000,8.66563,8.67184,8.53427,8.54426,226392.62277592,0
+EFR.US,D,20130722,000000,8.55437,8.60191,8.52988,8.54693,244853.71115878,0
+EFR.US,D,20130723,000000,8.58055,8.73424,8.56884,8.6966,210730.76815946,0
+EFR.US,D,20130724,000000,8.72386,8.75521,8.66662,8.75521,141296.75594276,0
+EFR.US,D,20130725,000000,8.71682,8.73424,8.66662,8.70127,310555.41168697,0
+EFR.US,D,20130726,000000,8.67374,8.6966,8.64182,8.6966,130801.99087706,0
+EFR.US,D,20130729,000000,8.68555,8.70127,8.66384,8.68555,110758.13364543,0
+EFR.US,D,20130730,000000,8.68555,8.70651,8.66384,8.70651,243121.90174199,0
+EFR.US,D,20130731,000000,8.67374,8.69374,8.61554,8.67374,198676.32503722,0
+EFR.US,D,20130801,000000,8.67374,8.75081,8.64182,8.64822,338811.19429852,0
+EFR.US,D,20130802,000000,8.66384,8.68555,8.6201,8.63268,149814.10952891,0
+EFR.US,D,20130805,000000,8.6201,8.63448,8.56884,8.58055,194819.11315438,0
+EFR.US,D,20130806,000000,8.56884,8.59609,8.48577,8.53511,284221.41273728,0
+EFR.US,D,20130807,000000,8.49205,8.60191,8.49205,8.56276,144134.82422335,0
+EFR.US,D,20130808,000000,8.55893,8.59609,8.54055,8.55893,112020.78014748,0
+EFR.US,D,20130809,000000,8.58055,8.67927,8.57513,8.67927,145225.33936518,0
+EFR.US,D,20130812,000000,8.61554,8.70127,8.61554,8.6966,146622.33229471,0
+EFR.US,D,20130813,000000,8.65736,8.71022,8.65736,8.6966,188548.91348417,0
+EFR.US,D,20130814,000000,8.65736,8.71682,8.6201,8.71682,133973.82606345,0
+EFR.US,D,20130815,000000,8.63268,8.68555,8.55437,8.56884,201084.06491726,0
+EFR.US,D,20130816,000000,8.60191,8.6201,8.55893,8.61018,91706.130897936,0
+EFR.US,D,20130819,000000,8.58696,8.60191,8.51739,8.55027,155902.73160573,0
+EFR.US,D,20130820,000000,8.51739,8.55893,8.51024,8.54055,170477.21982474,0
+EFR.US,D,20130821,000000,8.51902,8.55122,8.50463,8.54235,237096.25455308,0
+EFR.US,D,20130822,000000,8.52445,8.65374,8.52445,8.57055,149681.86226435,0
+EFR.US,D,20130823,000000,8.58152,8.60285,8.56084,8.57607,241564.32284837,0
+EFR.US,D,20130826,000000,8.60285,8.60543,8.50463,8.50463,230650.77477826,0
+EFR.US,D,20130827,000000,8.50463,8.55625,8.50101,8.54788,196407.12991049,0
+EFR.US,D,20130828,000000,8.53082,8.62269,8.53082,8.57607,219525.2112523,0
+EFR.US,D,20130829,000000,8.59762,8.65374,8.56084,8.63268,313854.24623056,0
+EFR.US,D,20130830,000000,8.61284,8.65917,8.60285,8.6364,105467.19348181,0
+EFR.US,D,20130903,000000,8.63724,8.69565,8.63354,8.68204,127374.05781332,0
+EFR.US,D,20130904,000000,8.63724,8.68204,8.61284,8.62821,202883.04754779,0
+EFR.US,D,20130905,000000,8.61638,8.69565,8.60543,8.63354,172325.53278409,0
+EFR.US,D,20130906,000000,8.63724,8.65374,8.52988,8.52988,278495.94584725,0
+EFR.US,D,20130909,000000,8.53082,8.55625,8.50748,8.50748,214741.21893613,0
+EFR.US,D,20130910,000000,8.51816,8.57055,8.50339,8.57055,136598.82930669,0
+EFR.US,D,20130911,000000,8.54235,8.58152,8.53082,8.57055,119245.0493691,0
+EFR.US,D,20130912,000000,8.58865,8.58865,8.51196,8.54788,153033.17588119,0
+EFR.US,D,20130913,000000,8.53607,8.57607,8.52988,8.5636,122596.36298594,0
+EFR.US,D,20130916,000000,8.5636,8.62269,8.56084,8.61284,199330.21428973,0
+EFR.US,D,20130917,000000,8.61638,8.61638,8.54235,8.54693,139215.43589822,0
+EFR.US,D,20130918,000000,8.5636,8.57607,8.52445,8.57055,309294.86434782,0
+EFR.US,D,20130919,000000,8.57607,8.58152,8.52445,8.55625,224082.49397209,0
+EFR.US,D,20130920,000000,8.53607,8.54235,8.50339,8.51101,284676.93109297,0
+EFR.US,D,20130923,000000,8.50748,8.54235,8.4225,8.46975,459895.1103938,0
+EFR.US,D,20130924,000000,8.4447,8.50748,8.4225,8.48053,197896.48600893,0
+EFR.US,D,20130925,000000,8.47414,8.48577,8.40906,8.4365,385659.26297605,0
+EFR.US,D,20130926,000000,8.4225,8.4447,8.35646,8.39774,319873.5959307,0
+EFR.US,D,20130927,000000,8.35057,8.38715,8.33294,8.38715,226706.44763386,0
+EFR.US,D,20130930,000000,8.37314,8.37314,8.32598,8.37314,250530.89730141,0
+EFR.US,D,20131001,000000,8.35057,8.3618,8.30417,8.34076,183568.64943411,0
+EFR.US,D,20131002,000000,8.31732,8.38219,8.30417,8.37314,113220.45176165,0
+EFR.US,D,20131003,000000,8.33294,8.35646,8.29446,8.31369,147164.96591197,0
+EFR.US,D,20131004,000000,8.32598,8.34523,8.27635,8.34523,219892.56476494,0
+EFR.US,D,20131007,000000,8.29446,8.38715,8.28169,8.32598,218163.90409256,0
+EFR.US,D,20131008,000000,8.31035,8.31369,8.27026,8.29968,197095.65535135,0
+EFR.US,D,20131009,000000,8.28169,8.3618,8.26331,8.33294,381454.6396284,0
+EFR.US,D,20131010,000000,8.35057,8.43413,8.35057,8.40317,263651.7151918,0
+EFR.US,D,20131011,000000,8.38715,8.46538,8.38715,8.40906,173770.80646101,0
+EFR.US,D,20131014,000000,8.36982,8.39239,8.33294,8.33294,180056.74985317,0
+EFR.US,D,20131015,000000,8.34076,8.34076,8.24529,8.27635,187223.29209425,0
+EFR.US,D,20131016,000000,8.28169,8.34076,8.25652,8.31732,139829.44105509,0
+EFR.US,D,20131017,000000,8.31035,8.40906,8.29446,8.40906,167350.51664135,0
+EFR.US,D,20131018,000000,8.40317,8.48577,8.37314,8.4225,293475.57251166,0
+EFR.US,D,20131021,000000,8.4225,8.46538,8.4225,8.45098,140466.53700417,0
+EFR.US,D,20131022,000000,8.47414,8.51196,8.45098,8.50748,127961.82343355,0
+EFR.US,D,20131023,000000,8.51196,8.59857,8.51196,8.56447,148794.96592667,0
+EFR.US,D,20131024,000000,8.54235,8.64991,8.5317,8.59857,202353.0089081,0
+EFR.US,D,20131025,000000,8.60639,8.61821,8.56084,8.59857,154479.49913956,0
+EFR.US,D,20131028,000000,8.60639,8.63896,8.57607,8.60639,132179.04175878,0
+EFR.US,D,20131029,000000,8.6038,8.6038,8.55625,8.57152,140987.12941067,0
+EFR.US,D,20131030,000000,8.59036,8.59036,8.55625,8.57607,95880.316383104,0
+EFR.US,D,20131031,000000,8.59036,8.61821,8.55625,8.61821,121738.85492927,0
+EFR.US,D,20131101,000000,8.61821,8.61821,8.54235,8.56447,173617.56756716,0
+EFR.US,D,20131104,000000,8.56084,8.56084,8.50101,8.5254,184172.15877632,0
+EFR.US,D,20131105,000000,8.5317,8.5317,8.46061,8.50101,137497.2710405,0
+EFR.US,D,20131106,000000,8.48053,8.48053,8.43745,8.43745,126266.74936805,0
+EFR.US,D,20131107,000000,8.43413,8.48652,8.43413,8.45098,104756.62683019,0
+EFR.US,D,20131108,000000,8.41822,8.43413,8.34523,8.39774,222820.89705149,0
+EFR.US,D,20131111,000000,8.39239,8.43413,8.39239,8.43413,152753.98721158,0
+EFR.US,D,20131112,000000,8.39239,8.40906,8.36895,8.39774,124319.775751,0
+EFR.US,D,20131113,000000,8.40317,8.43413,8.38219,8.4287,181822.14587683,0
+EFR.US,D,20131114,000000,8.46975,8.46975,8.41822,8.45603,172062.08783645,0
+EFR.US,D,20131115,000000,8.50101,8.51902,8.46538,8.50748,134944.68891829,0
+EFR.US,D,20131118,000000,8.53683,8.54788,8.4447,8.4447,160990.05296519,0
+EFR.US,D,20131119,000000,8.41822,8.41822,8.34523,8.37314,214975.27560276,0
+EFR.US,D,20131120,000000,8.38125,8.38715,8.35478,8.36895,217235.02449628,0
+EFR.US,D,20131121,000000,8.34961,8.39677,8.32246,8.33904,189743.33719103,0
+EFR.US,D,20131122,000000,8.36095,8.37314,8.33123,8.34961,138546.8525052,0
+EFR.US,D,20131125,000000,8.34446,8.35478,8.33123,8.33123,158479.45410158,0
+EFR.US,D,20131126,000000,8.34446,8.37762,8.33123,8.35478,153788.87453579,0
+EFR.US,D,20131127,000000,8.34961,8.39677,8.33904,8.38715,190267.07834191,0
+EFR.US,D,20131129,000000,8.43413,8.43413,8.39677,8.39677,102563.00156894,0
+EFR.US,D,20131202,000000,8.41822,8.50101,8.39239,8.49377,178597.83161722,0
+EFR.US,D,20131203,000000,8.4287,8.4287,8.36095,8.37314,197470.35593426,0
+EFR.US,D,20131204,000000,8.36095,8.39677,8.33904,8.37314,266965.24387591,0
+EFR.US,D,20131205,000000,8.38125,8.39239,8.33904,8.36095,191222.19747481,0
+EFR.US,D,20131206,000000,8.37762,8.37762,8.3094,8.32246,280634.99287234,0
+EFR.US,D,20131209,000000,8.30417,8.31293,8.24881,8.24881,328273.3963928,0
+EFR.US,D,20131210,000000,8.24881,8.29368,8.24452,8.26233,313625.43747126,0
+EFR.US,D,20131211,000000,8.24881,8.31293,8.24452,8.26759,190629.18394725,0
+EFR.US,D,20131212,000000,8.24881,8.31542,8.24881,8.26233,199430.97411034,0
+EFR.US,D,20131213,000000,8.24881,8.24881,8.2109,8.24881,200371.39910273,0
+EFR.US,D,20131216,000000,8.24881,8.26759,8.22802,8.24881,234435.56554002,0
+EFR.US,D,20131217,000000,8.23491,8.26233,8.20461,8.25567,255386.26115719,0
+EFR.US,D,20131218,000000,8.24881,8.29807,8.22802,8.27455,377774.80701311,0
+EFR.US,D,20131219,000000,8.23491,8.29807,8.20051,8.28673,353482.24401229,0
+EFR.US,D,20131220,000000,8.26759,8.32598,8.25567,8.29368,469955.3487331,0
+EFR.US,D,20131223,000000,8.35562,8.38801,8.32598,8.35562,429387.97554042,0
+EFR.US,D,20131224,000000,8.32246,8.34446,8.3094,8.33208,190811.81112211,0
+EFR.US,D,20131226,000000,8.33998,8.39239,8.32598,8.34961,320798.27720109,0
+EFR.US,D,20131227,000000,8.39059,8.40745,8.36457,8.3759,189525.02424638,0
+EFR.US,D,20131230,000000,8.34609,8.41353,8.31369,8.40745,262619.976612,0
+EFR.US,D,20131231,000000,8.38316,8.39059,8.3339,8.3803,339777.85882752,0
+EFR.US,D,20140102,000000,8.3339,8.36457,8.31035,8.34609,259657.00813711,0
+EFR.US,D,20140103,000000,8.34609,8.34609,8.31818,8.34609,142599.28654045,0
+EFR.US,D,20140106,000000,8.34076,8.3759,8.32694,8.3759,169621.81093099,0
+EFR.US,D,20140107,000000,8.3803,8.4588,8.36457,8.4588,263300.10540112,0
+EFR.US,D,20140108,000000,8.44822,8.51101,8.41353,8.51101,252682.53930407,0
+EFR.US,D,20140109,000000,8.51101,8.51816,8.46881,8.50748,156694.1160301,0
+EFR.US,D,20140110,000000,8.50748,8.54788,8.46881,8.54235,181363.47877677,0
+EFR.US,D,20140113,000000,8.54788,8.54788,8.48499,8.50016,181635.32037613,0
+EFR.US,D,20140114,000000,8.49205,8.49205,8.44193,8.44822,203117.10421442,0
+EFR.US,D,20140115,000000,8.4588,8.46424,8.43231,8.43593,200396.58905788,0
+EFR.US,D,20140116,000000,8.43231,8.49205,8.43231,8.4588,204256.94968509,0
+EFR.US,D,20140117,000000,8.47956,8.50016,8.44193,8.44822,232255.58483781,0
+EFR.US,D,20140121,000000,8.47319,8.47956,8.44193,8.47319,138591.98450819,0
+EFR.US,D,20140122,000000,8.47319,8.51101,8.44822,8.51101,113244.59213533,0
+EFR.US,D,20140123,000000,8.47319,8.53683,8.47319,8.53082,176766.31196131,0
+EFR.US,D,20140124,000000,8.52445,8.53082,8.44193,8.48499,252602.77111276,0
+EFR.US,D,20140127,000000,8.4588,8.46424,8.39963,8.42059,197298.22457404,0
+EFR.US,D,20140128,000000,8.43593,8.46881,8.40745,8.44822,222609.93117708,0
+EFR.US,D,20140129,000000,8.43231,8.43231,8.37057,8.39326,223376.12564633,0
+EFR.US,D,20140130,000000,8.39326,8.42059,8.3759,8.3759,177587.0846667,0
+EFR.US,D,20140131,000000,8.34609,8.39963,8.34609,8.38316,164631.05106629,0
+EFR.US,D,20140203,000000,8.39326,8.39963,8.35227,8.37057,268970.99405498,0
+EFR.US,D,20140204,000000,8.3759,8.43593,8.35227,8.43593,239747.49733295,0
+EFR.US,D,20140205,000000,8.39059,8.51816,8.3759,8.51101,302428.50240568,0
+EFR.US,D,20140206,000000,8.53082,8.55216,8.48499,8.55216,176520.70989856,0
+EFR.US,D,20140207,000000,8.56084,8.59229,8.53082,8.59229,244198.77232479,0
+EFR.US,D,20140210,000000,8.55625,8.59229,8.52445,8.57152,175998.01832913,0
+EFR.US,D,20140211,000000,8.58411,8.58411,8.52445,8.53683,209960.37536434,0
+EFR.US,D,20140212,000000,8.55216,8.55625,8.48499,8.49205,183843.63977786,0
+EFR.US,D,20140213,000000,8.47956,8.47956,8.43231,8.44822,220111.92729107,0
+EFR.US,D,20140214,000000,8.44193,8.51101,8.43593,8.51101,105634.0769347,0
+EFR.US,D,20140218,000000,8.54788,8.55216,8.50016,8.53082,219738.27628963,0
+EFR.US,D,20140219,000000,8.55531,8.55531,8.51558,8.52902,200308.42421485,0
+EFR.US,D,20140220,000000,8.53511,8.56084,8.52902,8.53511,121116.45312069,0
+EFR.US,D,20140221,000000,8.55531,8.57055,8.55122,8.55531,105453.54892277,0
+EFR.US,D,20140224,000000,8.57607,8.63991,8.5636,8.63991,445695.32275769,0
+EFR.US,D,20140225,000000,8.63354,8.63991,8.61821,8.63097,313077.55594666,0
+EFR.US,D,20140226,000000,8.61821,8.63097,8.57607,8.57607,127843.22072804,0
+EFR.US,D,20140227,000000,8.58238,8.60639,8.52168,8.5636,237920.17600288,0
+EFR.US,D,20140228,000000,8.57055,8.58238,8.51558,8.55122,249210.52381881,0
+EFR.US,D,20140303,000000,8.5093,8.55122,8.46708,8.47128,310189.10775577,0
+EFR.US,D,20140304,000000,8.49653,8.52902,8.46708,8.5093,189105.19166048,0
+EFR.US,D,20140305,000000,8.54693,8.55531,8.50653,8.53511,188837.54838698,0
+EFR.US,D,20140306,000000,8.54693,8.56084,8.52168,8.55122,84968.867475937,0
+EFR.US,D,20140307,000000,8.55531,8.55531,8.51558,8.52168,67710.599451641,0
+EFR.US,D,20140310,000000,8.50273,8.55122,8.50273,8.54055,108900.37445288,0
+EFR.US,D,20140311,000000,8.52168,8.54693,8.5093,8.53511,162321.9718439,0
+EFR.US,D,20140312,000000,8.52902,8.55122,8.48919,8.55122,162756.49857031,0
+EFR.US,D,20140313,000000,8.55122,8.55122,8.48319,8.48319,121918.33335974,0
+EFR.US,D,20140314,000000,8.49653,8.50273,8.45699,8.46337,134371.61743857,0
+EFR.US,D,20140317,000000,8.46337,8.50273,8.46337,8.48919,125743.00821715,0
+EFR.US,D,20140318,000000,8.50273,8.51558,8.48319,8.5093,154325.21066426,0
+EFR.US,D,20140319,000000,8.50653,8.54693,8.48319,8.52902,285358.10946357,0
+EFR.US,D,20140320,000000,8.54865,8.55437,8.52722,8.53873,141630.52284852,0
+EFR.US,D,20140321,000000,8.56276,8.60543,8.53873,8.60285,173882.06209626,0
+EFR.US,D,20140324,000000,8.61284,8.61284,8.50834,8.52722,159551.07677706,0
+EFR.US,D,20140325,000000,8.52722,8.53873,8.50834,8.52722,137600.13002403,0
+EFR.US,D,20140326,000000,8.50834,8.54426,8.48729,8.48729,206558.68183722,0
+EFR.US,D,20140327,000000,8.50186,8.55437,8.50186,8.53873,160595.41033446,0
+EFR.US,D,20140328,000000,8.55437,8.55798,8.52074,8.55437,193148.17946257,0
+EFR.US,D,20140331,000000,8.55798,8.56884,8.51463,8.52074,210832.57756152,0
+EFR.US,D,20140401,000000,8.53349,8.54426,8.50186,8.53873,233317.76128011,0
+EFR.US,D,20140402,000000,8.52722,8.53349,8.50186,8.50463,125417.6379631,0
+EFR.US,D,20140403,000000,8.50463,8.51463,8.48053,8.50463,154419.67299608,0
+EFR.US,D,20140404,000000,8.52074,8.52074,8.48053,8.50463,193619.44154022,0
+EFR.US,D,20140407,000000,8.50186,8.52074,8.47414,8.49462,207185.28197164,0
+EFR.US,D,20140408,000000,8.48729,8.49462,8.46538,8.46538,168066.33120029,0
+EFR.US,D,20140409,000000,8.46975,8.51463,8.43317,8.43317,231321.45733421,0
+EFR.US,D,20140410,000000,8.43317,8.43593,8.4005,8.4005,250252.75821326,0
+EFR.US,D,20140411,000000,8.41545,8.41545,8.38487,8.38487,268342.29475762,0
+EFR.US,D,20140414,000000,8.40821,8.41545,8.37057,8.37057,237022.78385054,0
+EFR.US,D,20140415,000000,8.35734,8.38487,8.32437,8.3417,364646.64205247,0
+EFR.US,D,20140416,000000,8.3417,8.36553,8.31818,8.31818,292693.63432045,0
+EFR.US,D,20140417,000000,8.3339,8.3759,8.32437,8.37057,184187.9024983,0
+EFR.US,D,20140421,000000,8.37762,8.39868,8.37314,8.39868,244552.4812784,0
+EFR.US,D,20140422,000000,8.38801,8.45433,8.38219,8.45433,210931.23821922,0
+EFR.US,D,20140423,000000,8.46805,8.51101,8.45433,8.50273,259963.4859248,0
+EFR.US,D,20140424,000000,8.50748,8.50748,8.4588,8.46805,170336.57590846,0
+EFR.US,D,20140425,000000,8.45433,8.50273,8.45433,8.48499,102461.19216687,0
+EFR.US,D,20140428,000000,8.48499,8.50273,8.47319,8.49205,107191.65582833,0
+EFR.US,D,20140429,000000,8.48499,8.50273,8.4588,8.50273,199832.96381133,0
+EFR.US,D,20140430,000000,8.46805,8.47872,8.43498,8.43498,188628.68167549,0
+EFR.US,D,20140501,000000,8.44737,8.47872,8.43498,8.46805,119791.88131222,0
+EFR.US,D,20140502,000000,8.4588,8.4588,8.37762,8.39239,312864.49090933,0
+EFR.US,D,20140505,000000,8.37762,8.39868,8.35478,8.36895,313477.44648472,0
+EFR.US,D,20140506,000000,8.36095,8.37314,8.34446,8.35478,184820.80012153,0
+EFR.US,D,20140507,000000,8.34446,8.38219,8.32437,8.38219,166278.8939659,0
+EFR.US,D,20140508,000000,8.35478,8.36095,8.33809,8.34876,215037.20090917,0
+EFR.US,D,20140509,000000,8.33123,8.36095,8.32074,8.35478,285942.7263394,0
+EFR.US,D,20140512,000000,8.34876,8.35478,8.33123,8.33809,308043.7632419,0
+EFR.US,D,20140513,000000,8.34446,8.36895,8.34446,8.35478,250997.96105322,0
+EFR.US,D,20140514,000000,8.33809,8.34446,8.33123,8.33123,299388.91448385,0
+EFR.US,D,20140515,000000,8.33123,8.34876,8.31293,8.31542,274179.01728289,0
+EFR.US,D,20140516,000000,8.31542,8.34446,8.31542,8.32074,196154.1807775,0
+EFR.US,D,20140519,000000,8.32074,8.35478,8.32074,8.35478,325820.52450975,0
+EFR.US,D,20140520,000000,8.33123,8.33809,8.32074,8.32437,174629.36409914,0
+EFR.US,D,20140521,000000,8.37057,8.38562,8.3417,8.3417,331670.89159408,0
+EFR.US,D,20140522,000000,8.36553,8.36553,8.34609,8.34609,189200.70357377,0
+EFR.US,D,20140523,000000,8.34609,8.36553,8.34609,8.35734,171239.21596812,0
+EFR.US,D,20140527,000000,8.34609,8.35734,8.32437,8.3417,303717.38844435,0
+EFR.US,D,20140528,000000,8.3417,8.35734,8.32437,8.3339,151960.50362426,0
+EFR.US,D,20140529,000000,8.32694,8.35734,8.32437,8.3417,188565.70678762,0
+EFR.US,D,20140530,000000,8.34609,8.3803,8.3339,8.3803,300204.43928193,0
+EFR.US,D,20140602,000000,8.36553,8.37057,8.34609,8.35227,202176.67922202,0
+EFR.US,D,20140603,000000,8.3339,8.3759,8.3339,8.36553,148743.5364349,0
+EFR.US,D,20140604,000000,8.3339,8.35734,8.32694,8.35227,191443.65916388,0
+EFR.US,D,20140605,000000,8.3339,8.3759,8.32694,8.3759,159223.60736008,0
+EFR.US,D,20140606,000000,8.35734,8.3759,8.34609,8.35227,244829.57078509,0
+EFR.US,D,20140609,000000,8.36553,8.38562,8.34609,8.35734,178714.33515981,0
+EFR.US,D,20140610,000000,8.36553,8.38562,8.35227,8.38562,176986.7240689,0
+EFR.US,D,20140611,000000,8.3759,8.40144,8.3759,8.40144,133174.04498733,0
+EFR.US,D,20140612,000000,8.39153,8.40144,8.37057,8.38562,155221.55323512,0
+EFR.US,D,20140613,000000,8.38562,8.42155,8.3803,8.40906,147812.55767571,0
+EFR.US,D,20140616,000000,8.41631,8.41631,8.3759,8.38562,154423.87132192,0
+EFR.US,D,20140617,000000,8.38562,8.40144,8.36553,8.39153,147911.21833337,0
+EFR.US,D,20140618,000000,8.39153,8.39153,8.37057,8.3803,208412.24270389,0
+EFR.US,D,20140619,000000,8.38973,8.42059,8.37411,8.40649,179401.81101921,0
+EFR.US,D,20140620,000000,8.39868,8.42697,8.38973,8.39868,128020.59999557,0
+EFR.US,D,20140623,000000,8.42059,8.43593,8.40649,8.40649,242634.89594237,0
+EFR.US,D,20140624,000000,8.39868,8.43231,8.38973,8.42697,124686.07968218,0
+EFR.US,D,20140625,000000,8.41269,8.45013,8.39239,8.43593,181764.41889627,0
+EFR.US,D,20140626,000000,8.42697,8.45013,8.42059,8.43593,110746.58824931,0
+EFR.US,D,20140627,000000,8.45013,8.45013,8.43593,8.45013,90601.971197058,0
+EFR.US,D,20140630,000000,8.46538,8.48652,8.43593,8.48652,258231.67650803,0
+EFR.US,D,20140701,000000,8.46975,8.48053,8.4429,8.46061,163981.36013962,0
+EFR.US,D,20140702,000000,8.45013,8.46538,8.41269,8.41269,183792.2102861,0
+EFR.US,D,20140703,000000,8.39868,8.42059,8.37857,8.37857,221990.67811292,0
+EFR.US,D,20140707,000000,8.3618,8.42059,8.3618,8.39868,181507.27143742,0
+EFR.US,D,20140708,000000,8.39868,8.39868,8.37857,8.38973,159988.75224784,0
+EFR.US,D,20140709,000000,8.37411,8.41269,8.36982,8.37411,217548.84935423,0
+EFR.US,D,20140710,000000,8.3618,8.39868,8.34961,8.39239,214689.78944435,0
+EFR.US,D,20140711,000000,8.38973,8.43593,8.38973,8.43593,167236.11226169,0
+EFR.US,D,20140714,000000,8.43593,8.45013,8.42697,8.42697,159836.56293547,0
+EFR.US,D,20140715,000000,8.42697,8.46061,8.42697,8.45518,244189.32609161,0
+EFR.US,D,20140716,000000,8.45518,8.45518,8.42697,8.43231,137417.50284916,0
+EFR.US,D,20140717,000000,8.45518,8.46975,8.43231,8.45518,188575.15302081,0
+EFR.US,D,20140718,000000,8.45518,8.46975,8.4429,8.46975,112932.8664403,0
+EFR.US,D,20140721,000000,8.49377,8.50186,8.46061,8.48053,195801.52140537,0
+EFR.US,D,20140722,000000,8.51024,8.52988,8.49824,8.52359,266151.81824075,0
+EFR.US,D,20140723,000000,8.51739,8.54865,8.50653,8.53607,159102.90549163,0
+EFR.US,D,20140724,000000,8.53607,8.55359,8.50653,8.51024,143420.05924587,0
+EFR.US,D,20140725,000000,8.51739,8.55359,8.51739,8.53607,137092.13259511,0
+EFR.US,D,20140728,000000,8.54865,8.56276,8.43413,8.45337,360882.84292001,0
+EFR.US,D,20140729,000000,8.45699,8.53607,8.45699,8.51739,193070.51043417,0
+EFR.US,D,20140730,000000,8.50653,8.50653,8.4768,8.4768,137926.54985955,0
+EFR.US,D,20140731,000000,8.45699,8.48319,8.43413,8.46337,225465.84234256,0
+EFR.US,D,20140801,000000,8.46337,8.46337,8.42155,8.42155,137867.77329753,0
+EFR.US,D,20140804,000000,8.45699,8.45699,8.31732,8.3417,340608.07776611,0
+EFR.US,D,20140805,000000,8.3417,8.35227,8.26607,8.29731,221676.85325496,0
+EFR.US,D,20140806,000000,8.29731,8.3339,8.2592,8.3339,333792.09573426,0
+EFR.US,D,20140807,000000,8.35227,8.35734,8.31732,8.34609,167711.57266521,0
+EFR.US,D,20140808,000000,8.3417,8.35734,8.32694,8.35227,141494.07725812,0
+EFR.US,D,20140811,000000,8.35227,8.40144,8.34609,8.35734,211799.24209053,0
+EFR.US,D,20140812,000000,8.34609,8.39153,8.3339,8.34609,126956.32439037,0
+EFR.US,D,20140813,000000,8.3339,8.35734,8.31732,8.32341,206885.10167274,0
+EFR.US,D,20140814,000000,8.31732,8.36553,8.31732,8.36553,173428.64290351,0
+EFR.US,D,20140815,000000,8.35227,8.39153,8.3417,8.38562,134686.49187799,0
+EFR.US,D,20140818,000000,8.39153,8.4287,8.3759,8.40906,173298.49480189,0
+EFR.US,D,20140819,000000,8.42155,8.44737,8.40906,8.44737,141192.84737773,0
+EFR.US,D,20140820,000000,8.46538,8.46538,8.41973,8.45013,165841.2184951,0
+EFR.US,D,20140821,000000,8.46975,8.48053,8.39868,8.41183,177645.86122873,0
+EFR.US,D,20140822,000000,8.39868,8.43593,8.3478,8.3478,288508.95302064,0
+EFR.US,D,20140825,000000,8.3682,8.37229,8.31113,8.3198,252028.65005155,0
+EFR.US,D,20140826,000000,8.34352,8.38877,8.3198,8.38877,238698.96544968,0
+EFR.US,D,20140827,000000,8.3682,8.41183,8.33037,8.37229,287780.54348412,0
+EFR.US,D,20140828,000000,8.37762,8.41183,8.3682,8.40554,236686.91778183,0
+EFR.US,D,20140829,000000,8.40554,8.40554,8.3602,8.38877,165599.81475821,0
+EFR.US,D,20140902,000000,8.3602,8.42604,8.3602,8.37762,213209.87957911,0
+EFR.US,D,20140903,000000,8.37229,8.40554,8.37229,8.39239,128054.18660246,0
+EFR.US,D,20140904,000000,8.39239,8.41973,8.37762,8.37762,210477.81902645,0
+EFR.US,D,20140905,000000,8.37229,8.40554,8.37229,8.39868,298510.4147979,0
+EFR.US,D,20140908,000000,8.38219,8.40554,8.38219,8.40554,128063.63283563,0
+EFR.US,D,20140909,000000,8.38877,8.39868,8.34352,8.38877,156605.95118708,0
+EFR.US,D,20140910,000000,8.3682,8.38877,8.3478,8.3602,171595.02408465,0
+EFR.US,D,20140911,000000,8.3602,8.39239,8.3602,8.3682,177473.72986851,0
+EFR.US,D,20140912,000000,8.37229,8.40554,8.3602,8.38877,179295.80329125,0
+EFR.US,D,20140915,000000,8.38219,8.41973,8.3682,8.3682,227488.38582509,0
+EFR.US,D,20140916,000000,8.3602,8.38877,8.3602,8.38219,100362.02923743,0
+EFR.US,D,20140917,000000,8.37229,8.41183,8.3602,8.38877,106467.44461768,0
+EFR.US,D,20140918,000000,8.38219,8.40554,8.38219,8.39868,87156.195248399,0
+EFR.US,D,20140919,000000,8.41822,8.42964,8.38125,8.38639,241312.42329684,0
+EFR.US,D,20140922,000000,8.38125,8.41822,8.38125,8.38125,408040.53812962,0
+EFR.US,D,20140923,000000,8.37143,8.42335,8.36638,8.3759,215986.02255328,0
+EFR.US,D,20140924,000000,8.39239,8.40906,8.3759,8.38639,179138.36607157,0
+EFR.US,D,20140925,000000,8.3759,8.39677,8.35227,8.36638,208087.92203131,0
+EFR.US,D,20140926,000000,8.38125,8.38125,8.35227,8.3759,158578.11475927,0
+EFR.US,D,20140929,000000,8.34704,8.35828,8.30322,8.32341,197980.4525261,0
+EFR.US,D,20140930,000000,8.32341,8.35227,8.30322,8.3417,208765.9516575,0
+EFR.US,D,20141001,000000,8.34704,8.38639,8.32694,8.34704,141127.77332692,0
+EFR.US,D,20141002,000000,8.35227,8.35227,8.27892,8.29731,215882.11398827,0
+EFR.US,D,20141003,000000,8.30322,8.37143,8.29731,8.35828,142310.65163768,0
+EFR.US,D,20141006,000000,8.34704,8.39239,8.3417,8.35828,146484.83712283,0
+EFR.US,D,20141007,000000,8.35227,8.36638,8.32694,8.3417,137136.21501663,0
+EFR.US,D,20141008,000000,8.30322,8.36638,8.30322,8.3339,184370.52967315,0
+EFR.US,D,20141009,000000,8.32694,8.34704,8.27892,8.27892,183024.96623539,0
+EFR.US,D,20141010,000000,8.29293,8.3417,8.27892,8.3339,170637.80578885,0
+EFR.US,D,20141013,000000,8.32341,8.32341,8.29293,8.31369,150488.99041071,0
+EFR.US,D,20141014,000000,8.29731,8.30322,8.23079,8.23079,217773.45978769,0
+EFR.US,D,20141015,000000,8.23079,8.23079,8.02387,8.0674,561907.08169377,0
+EFR.US,D,20141016,000000,8.00538,8.2227,7.97165,8.18079,177589.18382964,0
+EFR.US,D,20141017,000000,8.18917,8.27892,8.15411,8.23079,274243.04175224,0
+EFR.US,D,20141020,000000,8.20545,8.27892,8.20545,8.21175,160236.45347351,0
+EFR.US,D,20141021,000000,8.2366,8.29293,8.21776,8.27302,117760.941178,0
+EFR.US,D,20141022,000000,8.31542,8.31542,8.22186,8.22186,224924.25830677,0
+EFR.US,D,20141023,000000,8.27119,8.28407,8.229,8.24529,168103.06655156,0
+EFR.US,D,20141024,000000,8.22186,8.27795,8.22186,8.23491,181001.37317141,0
+EFR.US,D,20141027,000000,8.22186,8.25129,8.20461,8.21604,91924.443842597,0
+EFR.US,D,20141028,000000,8.21604,8.27119,8.21604,8.26425,143065.3007108,0
+EFR.US,D,20141029,000000,8.24186,8.24529,8.20461,8.23491,202625.90008893,0
+EFR.US,D,20141030,000000,8.20909,8.229,8.19554,8.20461,132623.01471836,0
+EFR.US,D,20141031,000000,8.22186,8.24186,8.13609,8.18832,138672.80228098,0
+EFR.US,D,20141103,000000,8.16269,8.22186,8.16269,8.20051,190111.74028514,0
+EFR.US,D,20141104,000000,8.18832,8.20909,8.16269,8.17375,150486.89124779,0
+EFR.US,D,20141105,000000,8.17908,8.18327,8.15821,8.17908,211960.8776361,0
+EFR.US,D,20141106,000000,8.1523,8.17908,8.11657,8.12343,275211.80544417,0
+EFR.US,D,20141107,000000,8.13609,8.1684,8.10789,8.1684,191008.08285602,0
+EFR.US,D,20141110,000000,8.14362,8.17908,8.14362,8.16269,134095.57751335,0
+EFR.US,D,20141111,000000,8.17375,8.18832,8.16269,8.18327,274974.60003314,0
+EFR.US,D,20141112,000000,8.17908,8.20051,8.17908,8.19554,132149.65347778,0
+EFR.US,D,20141113,000000,8.20909,8.21604,8.20051,8.20909,152705.7064642,0
+EFR.US,D,20141114,000000,8.20909,8.24186,8.20051,8.23491,162812.12638794,0
+EFR.US,D,20141117,000000,8.20461,8.22186,8.18832,8.22186,168621.55979512,0
+EFR.US,D,20141118,000000,8.21604,8.22186,8.14362,8.16269,339464.03396957,0
+EFR.US,D,20141119,000000,8.12733,8.23491,8.12733,8.22098,229168.76575008,0
+EFR.US,D,20141120,000000,8.17735,8.25652,8.17735,8.24452,295782.55257111,0
+EFR.US,D,20141121,000000,8.26331,8.29635,8.24452,8.25652,335062.08930656,0
+EFR.US,D,20141124,000000,8.25652,8.29635,8.22098,8.22802,249068.83032107,0
+EFR.US,D,20141125,000000,8.24452,8.29036,8.24186,8.29036,230444.00722973,0
+EFR.US,D,20141126,000000,8.30588,8.30588,8.19879,8.22802,319891.43881559,0
+EFR.US,D,20141128,000000,8.24452,8.25063,8.22802,8.24452,99681.9004483,0
+EFR.US,D,20141201,000000,8.1866,8.22098,8.16763,8.18241,291744.81267635,0
+EFR.US,D,20141202,000000,8.17277,8.23491,8.16763,8.22802,410954.17627566,0
+EFR.US,D,20141203,000000,8.20288,8.20909,8.16763,8.17735,259829.13949733,0
+EFR.US,D,20141204,000000,8.18241,8.20288,8.17277,8.20288,282907.33674344,0
+EFR.US,D,20141205,000000,8.17735,8.1866,8.11218,8.16269,461667.85348771,0
+EFR.US,D,20141208,000000,8.14192,8.15659,8.09875,8.15659,218574.29044527,0
+EFR.US,D,20141209,000000,8.12733,8.16763,8.11572,8.15049,192694.76026981,0
+EFR.US,D,20141210,000000,8.15049,8.15049,8.05378,8.0756,351711.60008133,0
+EFR.US,D,20141211,000000,8.05378,8.08761,8.03567,8.04187,288817.52997127,0
+EFR.US,D,20141212,000000,7.99271,8.01376,7.87675,7.93535,518269.68271681,0
+EFR.US,D,20141215,000000,7.93535,7.9404,7.82389,7.87142,506680.20418345,0
+EFR.US,D,20141216,000000,7.83694,7.8881,7.76548,7.83694,450745.90876589,0
+EFR.US,D,20141217,000000,7.85504,7.9404,7.84286,7.9404,479026.88133261,0
+EFR.US,D,20141218,000000,8.01376,8.03567,7.95831,8.00615,497693.68768256,0
+EFR.US,D,20141219,000000,7.99271,8.05701,7.99271,7.99949,442943.32015722,0
+EFR.US,D,20141222,000000,7.9987,8.01196,7.94632,7.94632,330019.89995008,0
+EFR.US,D,20141223,000000,7.99185,8.01872,7.9708,8.01872,347534.26585177,0
+EFR.US,D,20141224,000000,8.04606,8.04606,8.00538,8.03388,143106.23438792,0
+EFR.US,D,20141226,000000,8.03977,8.06217,8.01711,8.03301,247032.64227952,0
+EFR.US,D,20141229,000000,7.98585,8.05292,7.98585,8.00452,405931.92896699,0
+EFR.US,D,20141230,000000,8.01711,8.01711,7.92631,7.98262,474030.87356058,0
+EFR.US,D,20141231,000000,7.94384,8.11495,7.94384,8.11495,578411.75022641,0
+EFR.US,D,20150102,000000,8.08093,8.10475,8.04444,8.08093,298381.31627774,0
+EFR.US,D,20150105,000000,8.06217,8.09789,8.03301,8.0859,147527.07151729,0
+EFR.US,D,20150106,000000,8.08093,8.0859,7.99014,8.03301,199789.93097127,0
+EFR.US,D,20150107,000000,8.06217,8.06217,7.98585,8.01053,303416.15856398,0
+EFR.US,D,20150108,000000,8.04444,8.05292,8.01711,8.03977,232944.11027866,0
+EFR.US,D,20150109,000000,8.05292,8.06217,8.03301,8.03977,227824.2518938,0
+EFR.US,D,20150112,000000,8.05617,8.09161,8.03977,8.05617,253293.39571655,0
+EFR.US,D,20150113,000000,8.07312,8.09161,8.05617,8.08093,223801.20613954,0
+EFR.US,D,20150114,000000,8.05292,8.0859,7.99689,8.00452,442345.05872233,0
+EFR.US,D,20150115,000000,8.02387,8.03301,7.96166,7.98262,339644.5619815,0
+EFR.US,D,20150116,000000,7.98262,8.01711,7.96812,8.01711,359109.05024463,0
+EFR.US,D,20150120,000000,8.03977,8.03977,7.98262,8.00452,395754.13750367,0
+EFR.US,D,20150121,000000,8.02387,8.04444,7.99689,8.04444,307492.73297292,0
+EFR.US,D,20150122,000000,8.03301,8.04444,8.01711,8.03977,329077.37579478,0
+EFR.US,D,20150123,000000,8.04444,8.07312,8.03301,8.04444,305156.36463246,0
+EFR.US,D,20150126,000000,8.03977,8.05617,8.03977,8.05292,182699.59598133,0
+EFR.US,D,20150127,000000,8.03977,8.05617,8.0271,8.05292,123482.20974217,0
+EFR.US,D,20150128,000000,8.06217,8.07312,8.00452,8.00452,245857.11103903,0
+EFR.US,D,20150129,000000,8.01053,8.0271,7.98585,8.02387,154201.36005141,0
+EFR.US,D,20150130,000000,8.01053,8.05617,8.01053,8.02387,146926.71091947,0
+EFR.US,D,20150202,000000,8.03977,8.05617,8.00452,8.05617,251663.39570184,0
+EFR.US,D,20150203,000000,8.05617,8.09161,8.02387,8.0859,253911.59919926,0
+EFR.US,D,20150204,000000,8.06217,8.09161,8.05292,8.05617,192933.0152623,0
+EFR.US,D,20150205,000000,8.07312,8.09789,8.0674,8.07312,152250.18810852,0
+EFR.US,D,20150206,000000,8.08093,8.09789,8.07312,8.0859,245675.53344565,0
+EFR.US,D,20150209,000000,8.0859,8.19366,8.08093,8.16679,360134.49133566,0
+EFR.US,D,20150210,000000,8.16181,8.19366,8.10475,8.19366,468251.87801587,0
+EFR.US,D,20150211,000000,8.19366,8.24186,8.19366,8.24186,176433.594637,0
+EFR.US,D,20150212,000000,8.27795,8.28407,8.24452,8.27119,199507.59355727,0
+EFR.US,D,20150213,000000,8.29731,8.30778,8.27795,8.30778,133403.9033281,0
+EFR.US,D,20150217,000000,8.31293,8.32341,8.28407,8.29731,155839.75671784,0
+EFR.US,D,20150218,000000,8.31293,8.3339,8.28949,8.32246,234951.95962067,0
+EFR.US,D,20150219,000000,8.32694,8.36638,8.29635,8.36638,173341.52764194,0
+EFR.US,D,20150220,000000,8.37229,8.41973,8.34609,8.41097,209147.99931066,0
+EFR.US,D,20150223,000000,8.42604,8.51816,8.42604,8.50748,360353.85386178,0
+EFR.US,D,20150224,000000,8.51816,8.5636,8.51101,8.5495,267358.83692518,0
+EFR.US,D,20150225,000000,8.5599,8.57607,8.51816,8.53779,306553.35756199,0
+EFR.US,D,20150226,000000,8.50748,8.54426,8.46633,8.48319,288454.37478446,0
+EFR.US,D,20150227,000000,8.50273,8.52445,8.47596,8.50748,292040.79464939,0
+EFR.US,D,20150302,000000,8.51101,8.55437,8.50273,8.5317,184509.0744265,0
+EFR.US,D,20150303,000000,8.5317,8.5599,8.50748,8.5599,190542.06868568,0
+EFR.US,D,20150304,000000,8.5599,8.6038,8.54426,8.59133,384272.76586115,0
+EFR.US,D,20150305,000000,8.59943,8.61554,8.5599,8.5599,221744.0264687,0
+EFR.US,D,20150306,000000,8.57152,8.6038,8.53779,8.5636,240859.00410408,0
+EFR.US,D,20150309,000000,8.57152,8.63268,8.5636,8.62744,197256.24131546,0
+EFR.US,D,20150310,000000,8.62096,8.62744,8.59133,8.60924,199263.04107599,0
+EFR.US,D,20150311,000000,8.61554,8.62744,8.6038,8.6038,185840.99330522,0
+EFR.US,D,20150312,000000,8.60924,8.61554,8.57152,8.57152,117243.4975159,0
+EFR.US,D,20150313,000000,8.59133,8.60924,8.57152,8.6038,213356.82098415,0
+EFR.US,D,20150316,000000,8.62096,8.62744,8.57607,8.58311,232477.04652687,0
+EFR.US,D,20150317,000000,8.59943,8.6038,8.5599,8.5599,185008.6752037,0
+EFR.US,D,20150318,000000,8.5495,8.5636,8.51101,8.5317,231973.24742379,0
+EFR.US,D,20150319,000000,8.54426,8.5495,8.51101,8.5317,159176.37619416,0
+EFR.US,D,20150320,000000,8.5698,8.6038,8.55359,8.59036,176047.34865797,0
+EFR.US,D,20150323,000000,8.6038,8.6747,8.59857,8.66735,193010.68429068,0
+EFR.US,D,20150324,000000,8.68117,8.70928,8.64991,8.64991,240550.42715344,0
+EFR.US,D,20150325,000000,8.66735,8.69565,8.66287,8.6747,272246.73780635,0
+EFR.US,D,20150326,000000,8.68117,8.71585,8.64991,8.64991,232707.9544491,0
+EFR.US,D,20150327,000000,8.66735,8.723,8.64991,8.66287,220202.19129703,0
+EFR.US,D,20150330,000000,8.66735,8.69565,8.64991,8.65545,146299.06120358,0
+EFR.US,D,20150331,000000,8.6747,8.70567,8.64991,8.66287,229261.12891898,0
+EFR.US,D,20150401,000000,8.6747,8.70567,8.6747,8.68117,164485.15924268,0
+EFR.US,D,20150402,000000,8.68117,8.69841,8.66287,8.6747,247055.73307175,0
+EFR.US,D,20150406,000000,8.68747,8.70928,8.6747,8.69565,150634.88223431,0
+EFR.US,D,20150407,000000,8.69565,8.75263,8.69565,8.74129,154375.59057456,0
+EFR.US,D,20150408,000000,8.74701,8.79799,8.74701,8.78398,238548.87530024,0
+EFR.US,D,20150409,000000,8.79799,8.81742,8.77645,8.79113,189125.13370832,0
+EFR.US,D,20150410,000000,8.79113,8.80618,8.77645,8.79799,172158.6493312,0
+EFR.US,D,20150413,000000,8.81371,8.81371,8.76359,8.79799,160478.90679186,0
+EFR.US,D,20150414,000000,8.78398,8.79799,8.77187,8.79799,117606.65270268,0
+EFR.US,D,20150415,000000,8.80618,8.80618,8.74701,8.79113,242711.51538929,0
+EFR.US,D,20150416,000000,8.77645,8.79799,8.76835,8.78398,198266.98826597,0
+EFR.US,D,20150417,000000,8.79113,8.79113,8.75988,8.76835,226365.33365784,0
+EFR.US,D,20150420,000000,8.79799,8.83771,8.78398,8.82476,212375.46231466,0
+EFR.US,D,20150421,000000,8.84676,8.86163,8.80531,8.82476,147090.44562797,0
+EFR.US,D,20150422,000000,8.82476,8.84048,8.78922,8.80531,106080.14905721,0
+EFR.US,D,20150423,000000,8.84048,8.93574,8.8359,8.91136,368038.88934641,0
+EFR.US,D,20150424,000000,8.92909,8.9731,8.87926,8.88393,282803.42817845,0
+EFR.US,D,20150427,000000,8.88393,8.92909,8.8662,8.8662,149339.69870686,0
+EFR.US,D,20150428,000000,8.89544,8.92174,8.88393,8.91699,181856.78206516,0
+EFR.US,D,20150429,000000,8.91699,8.94223,8.87926,8.92909,98398.262316954,0
+EFR.US,D,20150430,000000,8.92909,8.93574,8.86163,8.86163,156477.90224838,0
+EFR.US,D,20150501,000000,8.8662,8.88955,8.82476,8.82476,197954.21298949,0
+EFR.US,D,20150504,000000,8.84048,8.87468,8.80531,8.81648,275619.04305248,0
+EFR.US,D,20150505,000000,8.79703,8.8119,8.76359,8.7755,172903.85217115,0
+EFR.US,D,20150506,000000,8.78398,8.79703,8.76739,8.78922,130822.98250638,0
+EFR.US,D,20150507,000000,8.7755,8.8119,8.7451,8.76359,218578.48877112,0
+EFR.US,D,20150508,000000,8.76739,8.7755,8.73939,8.75081,178708.03767102,0
+EFR.US,D,20150511,000000,8.73939,8.76359,8.73939,8.7451,111512.78271856,0
+EFR.US,D,20150512,000000,8.7451,8.75081,8.66563,8.70834,287376.45462021,0
+EFR.US,D,20150513,000000,8.69374,8.69757,8.64822,8.65374,231646.82758827,0
+EFR.US,D,20150514,000000,8.64089,8.72862,8.64089,8.64822,204428.03146384,0
+EFR.US,D,20150515,000000,8.66563,8.75081,8.65374,8.67278,238676.92423893,0
+EFR.US,D,20150518,000000,8.67927,8.70834,8.67927,8.69757,163018.89393648,0
+EFR.US,D,20150519,000000,8.71309,8.73234,8.67927,8.71309,237909.68018824,0
+EFR.US,D,20150520,000000,8.75081,8.75081,8.67832,8.6848,105132.37699456,0
+EFR.US,D,20150521,000000,8.72043,8.8238,8.72043,8.81648,162566.52432518,0
+EFR.US,D,20150522,000000,8.83495,8.83495,8.78302,8.81648,117344.25733651,0
+EFR.US,D,20150526,000000,8.81095,8.81648,8.72672,8.74415,154756.58864626,0
+EFR.US,D,20150527,000000,8.77093,8.80437,8.75521,8.80437,114369.74346551,0
+EFR.US,D,20150528,000000,8.80437,8.80437,8.73777,8.73777,126886.00243223,0
+EFR.US,D,20150529,000000,8.76178,8.77093,8.67184,8.69195,137144.61166836,0
+EFR.US,D,20150601,000000,8.70746,8.70746,8.65193,8.66479,124714.41838173,0
+EFR.US,D,20150602,000000,8.66479,8.7112,8.66479,8.67832,115685.91862226,0
+EFR.US,D,20150603,000000,8.6966,8.74415,8.6848,8.73777,115201.01198555,0
+EFR.US,D,20150604,000000,8.72672,8.72672,8.63803,8.65917,190289.11955269,0
+EFR.US,D,20150605,000000,8.66479,8.72043,8.61638,8.70746,175104.82450266,0
+EFR.US,D,20150608,000000,8.6966,8.78844,8.6848,8.77093,209767.25237484,0
+EFR.US,D,20150609,000000,8.77093,8.81648,8.74415,8.75081,184335.89348482,0
+EFR.US,D,20150610,000000,8.7755,8.78302,8.6848,8.69195,164192.32601403,0
+EFR.US,D,20150611,000000,8.7112,8.72043,8.67184,8.70127,139318.29488175,0
+EFR.US,D,20150612,000000,8.7112,8.7112,8.63803,8.65193,85327.824336869,0
+EFR.US,D,20150615,000000,8.67184,8.69195,8.61116,8.61638,180881.72088444,0
+EFR.US,D,20150616,000000,8.60543,8.62269,8.57705,8.60124,132525.40364213,0
+EFR.US,D,20150617,000000,8.61116,8.65193,8.61116,8.63354,103640.92173319,0
+EFR.US,D,20150618,000000,8.63354,8.63803,8.61116,8.62269,82186.427012978,0
+EFR.US,D,20150619,000000,8.64365,8.64365,8.59133,8.6038,87318.880375431,0
+EFR.US,D,20150622,000000,8.62744,8.6364,8.59133,8.59133,156088.50752497,0
+EFR.US,D,20150623,000000,8.59133,8.64991,8.58238,8.62744,127939.7822228,0
+EFR.US,D,20150624,000000,8.6364,8.6364,8.58238,8.59943,148866.33746626,0
+EFR.US,D,20150625,000000,8.59943,8.62744,8.54865,8.54865,177589.18382964,0
+EFR.US,D,20150626,000000,8.5636,8.5636,8.44737,8.46538,215679.54476559,0
+EFR.US,D,20150629,000000,8.44737,8.44737,8.3339,8.35305,276724.25233482,0
+EFR.US,D,20150630,000000,8.36733,8.44737,8.34704,8.37762,295659.75153972,0
+EFR.US,D,20150701,000000,8.43926,8.43926,8.40649,8.41269,173815.938464,0
+EFR.US,D,20150702,000000,8.42059,8.43926,8.41269,8.42783,75506.890571538,0
+EFR.US,D,20150706,000000,8.43413,8.44737,8.41269,8.43926,102090.68990982,0
+EFR.US,D,20150707,000000,8.44737,8.44737,8.38219,8.43926,145420.56151761,0
+EFR.US,D,20150708,000000,8.43413,8.43413,8.37229,8.38877,182020.51677366,0
+EFR.US,D,20150709,000000,8.40649,8.43413,8.38219,8.38219,117515.33911525,0
+EFR.US,D,20150710,000000,8.42783,8.43413,8.37229,8.39239,132617.76681103,0
+EFR.US,D,20150713,000000,8.41269,8.4588,8.38877,8.38877,157402.58351879,0
+EFR.US,D,20150714,000000,8.38219,8.46538,8.38219,8.44737,176261.46327678,0
+EFR.US,D,20150715,000000,8.4588,8.52074,8.42783,8.52074,134288.70050285,0
+EFR.US,D,20150716,000000,8.52074,8.57607,8.50653,8.57055,181698.29526398,0
+EFR.US,D,20150717,000000,8.57055,8.59943,8.50653,8.50653,106356.18898242,0
+EFR.US,D,20150720,000000,8.53511,8.53511,8.40649,8.43413,227001.38002546,0
+EFR.US,D,20150721,000000,8.43926,8.47319,8.42059,8.47319,125888.90004074,0
+EFR.US,D,20150722,000000,8.45184,8.48499,8.44566,8.44566,99720.734962495,0
+EFR.US,D,20150723,000000,8.44566,8.49205,8.44566,8.47319,71161.623307621,0
+EFR.US,D,20150724,000000,8.45184,8.45699,8.36553,8.39774,242862.65512021,0
+EFR.US,D,20150727,000000,8.35227,8.41003,8.34446,8.38125,321369.2495179,0
+EFR.US,D,20150728,000000,8.38639,8.38639,8.3198,8.33123,508083.49460177,0
+EFR.US,D,20150729,000000,8.34446,8.43317,8.33904,8.41003,115556.8201021,0
+EFR.US,D,20150730,000000,8.40392,8.45699,8.37143,8.43745,134325.43585412,0
+EFR.US,D,20150731,000000,8.45699,8.45699,8.40392,8.41916,100053.45228681,0
+EFR.US,D,20150803,000000,8.42604,8.45184,8.39239,8.39774,153409.97562703,0
+EFR.US,D,20150804,000000,8.37143,8.44566,8.37143,8.41916,122739.10606514,0
+EFR.US,D,20150805,000000,8.42604,8.44566,8.38639,8.39774,139057.99867851,0
+EFR.US,D,20150806,000000,8.40392,8.41916,8.33904,8.3759,310127.18244935,0
+EFR.US,D,20150807,000000,8.36553,8.3759,8.29807,8.29807,136281.85570435,0
+EFR.US,D,20150810,000000,8.28579,8.33123,8.28579,8.28579,173334.18057171,0
+EFR.US,D,20150811,000000,8.29807,8.39239,8.29293,8.37143,468202.54768702,0
+EFR.US,D,20150812,000000,8.26607,8.38639,8.26607,8.34446,363152.03804672,0
+EFR.US,D,20150813,000000,8.33123,8.40392,8.33123,8.37143,186233.53677303,0
+EFR.US,D,20150814,000000,8.34446,8.39239,8.33904,8.3759,154564.51523821,0
+EFR.US,D,20150817,000000,8.36553,8.40392,8.35227,8.37143,200420.72943157,0
+EFR.US,D,20150818,000000,8.3759,8.39774,8.3759,8.39239,131385.55817146,0
+EFR.US,D,20150819,000000,8.3759,8.40392,8.36553,8.39239,169582.97641681,0
+EFR.US,D,20150820,000000,8.32941,8.3759,8.30226,8.30684,146544.66326631,0
+EFR.US,D,20150821,000000,8.29036,8.30226,8.20051,8.24452,268254.12991458,0
+EFR.US,D,20150824,000000,8.05864,8.20461,7.40106,8.18755,673175.31193106,0
+EFR.US,D,20150825,000000,8.20461,8.45603,8.16763,8.39582,1094121.5037506,0
+EFR.US,D,20150826,000000,8.44384,8.48499,8.40239,8.48499,204477.36179267,0
+EFR.US,D,20150827,000000,8.51379,8.51379,8.40906,8.40906,219247.07216414,0
+EFR.US,D,20150828,000000,8.39153,8.49205,8.39153,8.44384,184030.46527858,0
+EFR.US,D,20150831,000000,8.42401,8.47872,8.40239,8.46337,215511.61173122,0
+EFR.US,D,20150901,000000,8.40239,8.46337,8.39582,8.45098,118305.6739582,0
+EFR.US,D,20150902,000000,8.45603,8.48499,8.44384,8.47224,79843.761183736,0
+EFR.US,D,20150903,000000,8.47224,8.48499,8.46805,8.47872,56146.31087342,0
+EFR.US,D,20150904,000000,8.45098,8.47224,8.40239,8.44384,158234.90162032,0
+EFR.US,D,20150908,000000,8.44384,8.44384,8.39153,8.39153,114903.98043105,0
+EFR.US,D,20150909,000000,8.40239,8.41726,8.33647,8.35057,133562.39012928,0
+EFR.US,D,20150910,000000,8.35057,8.46805,8.35057,8.46337,104246.53023834,0
+EFR.US,D,20150911,000000,8.42401,8.44384,8.3803,8.40906,102564.05115041,0
+EFR.US,D,20150914,000000,8.39582,8.43146,8.3759,8.40239,54693.690126255,0
+EFR.US,D,20150915,000000,8.39153,8.41726,8.35646,8.39582,95257.914574529,0
+EFR.US,D,20150916,000000,8.41726,8.42401,8.37057,8.40239,126908.04364299,0
+EFR.US,D,20150917,000000,8.40239,8.43593,8.37057,8.42401,94542.100015594,0
+EFR.US,D,20150918,000000,8.3803,8.43146,8.35057,8.41726,49824.681711447,0
+EFR.US,D,20150921,000000,8.41631,8.46252,8.39059,8.40906,117140.63853237,0
+EFR.US,D,20150922,000000,8.3759,8.39059,8.34257,8.34257,146500.58084482,0
+EFR.US,D,20150923,000000,8.33484,8.40144,8.27539,8.28234,208868.81064105,0
+EFR.US,D,20150924,000000,8.28234,8.32341,8.22985,8.24358,146291.71413332,0
+EFR.US,D,20150925,000000,8.25405,8.30151,8.24709,8.26233,113262.43502024,0
+EFR.US,D,20150928,000000,8.23738,8.25405,8.17193,8.17193,104876.27911717,0
+EFR.US,D,20150929,000000,8.18079,8.20366,8.10705,8.13097,153604.14819799,0
+EFR.US,D,20150930,000000,8.13868,8.18079,8.10705,8.17642,125687.38039953,0
+EFR.US,D,20151001,000000,8.16097,8.17642,8.11304,8.13868,89060.136025392,0
+EFR.US,D,20151002,000000,8.10705,8.13097,8.05701,8.09961,91802.69239269,0
+EFR.US,D,20151005,000000,8.09961,8.11304,8.08674,8.08674,119791.88131222,0
+EFR.US,D,20151006,000000,8.07388,8.09247,8.03977,8.05378,105521.77171797,0
+EFR.US,D,20151007,000000,8.0819,8.10705,8.06836,8.09961,76964.759226026,0
+EFR.US,D,20151008,000000,8.08674,8.21698,8.08674,8.17642,92611.919701985,0
+EFR.US,D,20151009,000000,8.19879,8.26834,8.17193,8.18573,142146.91692918,0
+EFR.US,D,20151012,000000,8.18573,8.19269,8.13868,8.16097,83581.320779583,0
+EFR.US,D,20151013,000000,8.16582,8.17193,8.13097,8.13097,71797.669675238,0
+EFR.US,D,20151014,000000,8.11657,8.1463,8.11304,8.13097,108592.84708373,0
+EFR.US,D,20151015,000000,8.12343,8.13097,8.05701,8.0819,261062.39771836,0
+EFR.US,D,20151016,000000,8.06217,8.09247,8.05378,8.06836,166020.69692555,0
+EFR.US,D,20151019,000000,8.06217,8.11304,8.05378,8.06836,135437.99220672,0
+EFR.US,D,20151020,000000,8.07388,8.08674,8.03301,8.04522,180513.31779034,0
+EFR.US,D,20151021,000000,8.06217,8.10705,8.05617,8.07312,161642.89263623,0
+EFR.US,D,20151022,000000,8.09961,8.16582,8.09961,8.13097,183143.5689409,0
+EFR.US,D,20151023,000000,8.1463,8.17193,8.13097,8.1463,62543.509900852,0
+EFR.US,D,20151026,000000,8.15487,8.15487,8.10705,8.13097,63661.314160773,0
+EFR.US,D,20151027,000000,8.12343,8.1463,8.05617,8.05617,124759.55038471,0
+EFR.US,D,20151028,000000,8.06217,8.15487,8.06217,8.13097,142406.16355095,0
+EFR.US,D,20151029,000000,8.11304,8.16582,8.10705,8.15487,98464.385949232,0
+EFR.US,D,20151030,000000,8.16097,8.16582,8.05617,8.0859,168700.27840497,0
+EFR.US,D,20151102,000000,8.07312,8.07312,8.00615,8.04444,296625.36648726,0
+EFR.US,D,20151103,000000,8.03225,8.06217,8.00615,8.03225,204626.40236068,0
+EFR.US,D,20151104,000000,8.02148,8.0859,8.00615,8.01376,362066.77081221,0
+EFR.US,D,20151105,000000,8.01376,8.05617,8.01376,8.05292,134868.06947139,0
+EFR.US,D,20151106,000000,8.03225,8.06217,7.98585,8.04444,190990.2399711,0
+EFR.US,D,20151109,000000,8.04444,8.04444,7.95574,7.98405,215238.72055041,0
+EFR.US,D,20151110,000000,7.94992,7.9768,7.9082,7.92563,243429.42911116,0
+EFR.US,D,20151111,000000,7.92563,7.93697,7.89401,7.92029,194685.81630837,0
+EFR.US,D,20151112,000000,7.9082,7.9625,7.88151,7.88715,184737.88318581,0
+EFR.US,D,20151113,000000,7.88151,7.91295,7.85589,7.85589,225306.30595993,0
+EFR.US,D,20151116,000000,7.87496,7.89401,7.86361,7.87496,175279.05502581,0
+EFR.US,D,20151117,000000,7.88715,7.89401,7.86361,7.89401,199500.24648702,0
+EFR.US,D,20151118,000000,7.88715,7.89401,7.83369,7.8394,232366.84047308,0
+EFR.US,D,20151119,000000,7.84626,7.89495,7.83369,7.85589,274387.88399436,0
+EFR.US,D,20151120,000000,7.86923,7.87496,7.8394,7.86923,296061.74124071,0
+EFR.US,D,20151123,000000,7.86923,7.89495,7.85589,7.88151,356290.92401187,0
+EFR.US,D,20151124,000000,7.86361,7.8881,7.84932,7.85589,212390.15645517,0
+EFR.US,D,20151125,000000,7.84626,7.86361,7.83369,7.85589,142772.46748214,0
+EFR.US,D,20151127,000000,7.86923,7.8881,7.86361,7.8881,48280.747376851,0
+EFR.US,D,20151130,000000,7.90191,7.92631,7.88151,7.89495,184352.68678826,0
+EFR.US,D,20151201,000000,7.92117,7.92117,7.8881,7.89495,166364.95964599,0
+EFR.US,D,20151202,000000,7.88151,7.89495,7.85257,7.85589,178084.58628098,0
+EFR.US,D,20151203,000000,7.86361,7.88151,7.8256,7.84626,177450.6390763,0
+EFR.US,D,20151204,000000,7.85257,7.89495,7.83369,7.8881,141495.12683958,0
+EFR.US,D,20151207,000000,7.87496,7.87496,7.76233,7.81284,234237.19464319,0
+EFR.US,D,20151208,000000,7.81893,7.81893,7.78806,7.81893,162452.11994553,0
+EFR.US,D,20151209,000000,7.83369,7.85589,7.70793,7.71603,340995.37332658,0
+EFR.US,D,20151210,000000,7.70154,7.73547,7.68372,7.68831,152336.25378861,0
+EFR.US,D,20151211,000000,7.61304,7.67116,7.5935,7.61837,329520.29917288,0
+EFR.US,D,20151214,000000,7.61304,7.61304,7.45489,7.50585,536201.78204146,0
+EFR.US,D,20151215,000000,7.53081,7.60618,7.44964,7.55805,417799.54658853,0
+EFR.US,D,20151216,000000,7.58817,7.76233,7.5512,7.73547,436918.72254976,0
+EFR.US,D,20151217,000000,7.73547,7.76889,7.68372,7.74223,279485.70116848,0
+EFR.US,D,20151218,000000,7.7285,7.84626,7.7285,7.81284,334305.34107051,0
+EFR.US,D,20151221,000000,7.80702,7.80702,7.71603,7.7285,264834.59350255,0
+EFR.US,D,20151222,000000,7.7285,7.76889,7.72002,7.76233,185229.08731129,0
+EFR.US,D,20151223,000000,7.78138,7.88151,7.78138,7.85589,223557.70323972,0
+EFR.US,D,20151224,000000,7.81893,7.86923,7.79473,7.83369,101982.58301895,0
+EFR.US,D,20151228,000000,7.8011,7.81284,7.70154,7.74223,263779.7641305,0
+EFR.US,D,20151229,000000,7.7285,7.8011,7.7285,7.75517,371430.0870589,0
+EFR.US,D,20151230,000000,7.7872,7.87496,7.74767,7.84626,286076.02318543,0
+EFR.US,D,20151231,000000,7.80702,7.85257,7.8011,7.8394,280591.9600323,0
+EFR.US,D,20160104,000000,7.77576,7.79473,7.72479,7.74767,158997.94734515,0
+EFR.US,D,20160105,000000,7.76795,7.87496,7.76795,7.86923,172078.88113989,0
+EFR.US,D,20160106,000000,7.8256,7.8758,7.8011,7.87496,187586.44728104,0
+EFR.US,D,20160107,000000,7.83369,7.86361,7.72002,7.7285,277191.31608663,0
+EFR.US,D,20160108,000000,7.73461,7.76795,7.72479,7.74137,184499.62819332,0
+EFR.US,D,20160111,000000,7.7285,7.74546,7.67602,7.72479,253964.07827248,0
+EFR.US,D,20160112,000000,7.71527,7.74767,7.65438,7.69431,143254.22537445,0
+EFR.US,D,20160113,000000,7.70069,7.71527,7.58569,7.58569,119993.40095343,0
+EFR.US,D,20160114,000000,7.56292,7.57301,7.49175,7.55634,274069.86081057,0
+EFR.US,D,20160115,000000,7.49175,7.49718,7.40382,7.45266,277902.93231969,0
+EFR.US,D,20160119,000000,7.50346,7.50346,7.32873,7.32873,448217.4670174,0
+EFR.US,D,20160120,000000,7.2949,7.2949,7.13714,7.25727,745291.0047901,0
+EFR.US,D,20160121,000000,7.23812,7.39095,7.23812,7.35807,175328.38535464,0
+EFR.US,D,20160122,000000,7.40925,7.43955,7.37827,7.41533,312078.35439226,0
+EFR.US,D,20160125,000000,7.42886,7.42886,7.32873,7.33816,282488.55373904,0
+EFR.US,D,20160126,000000,7.34398,7.48481,7.33816,7.47231,307986.03626134,0
+EFR.US,D,20160127,000000,7.47231,7.52262,7.44296,7.49175,128226.31796267,0
+EFR.US,D,20160128,000000,7.50909,7.58569,7.49909,7.58569,201381.09647178,0
+EFR.US,D,20160129,000000,7.5917,7.62561,7.56759,7.6177,122661.43703676,0
+EFR.US,D,20160201,000000,7.5977,7.6177,7.53587,7.56759,210973.2214778,0
+EFR.US,D,20160202,000000,7.55634,7.57301,7.50346,7.5292,220338.63688745,0
+EFR.US,D,20160203,000000,7.55634,7.55634,7.49175,7.50909,154814.3156268,0
+EFR.US,D,20160204,000000,7.4784,7.49718,7.42886,7.42886,229247.48435994,0
+EFR.US,D,20160205,000000,7.43955,7.46574,7.38399,7.39552,204222.31349677,0
+EFR.US,D,20160208,000000,7.34398,7.34398,7.27737,7.32873,248646.89857224,0
+EFR.US,D,20160209,000000,7.24469,7.35807,7.2185,7.33341,304260.02206159,0
+EFR.US,D,20160210,000000,7.3514,7.3514,7.2949,7.31521,227932.35878466,0
+EFR.US,D,20160211,000000,7.23183,7.2949,7.23183,7.27737,217028.25694773,0
+EFR.US,D,20160212,000000,7.27737,7.2828,7.24469,7.24469,162388.09547617,0
+EFR.US,D,20160216,000000,7.30073,7.30073,7.21269,7.22507,270133.93031787,0
+EFR.US,D,20160217,000000,7.25031,7.32197,7.24469,7.2949,129658.99666199,0
+EFR.US,D,20160218,000000,7.33262,7.33663,7.2688,7.27584,155491.29567155,0
+EFR.US,D,20160219,000000,7.2688,7.28119,7.23679,7.2688,137020.76105551,0
+EFR.US,D,20160222,000000,7.32054,7.34303,7.31024,7.3271,152933.46564204,0
+EFR.US,D,20160223,000000,7.33262,7.35055,7.32197,7.34303,147868.18549332,0
+EFR.US,D,20160224,000000,7.3271,7.40295,7.30644,7.39552,144724.68900652,0
+EFR.US,D,20160225,000000,7.37104,7.39,7.33751,7.37741,54616.021097867,0
+EFR.US,D,20160226,000000,7.37104,7.40828,7.37104,7.40828,88837.624754873,0
+EFR.US,D,20160229,000000,7.40295,7.41458,7.38332,7.39552,114361.34681379,0
+EFR.US,D,20160301,000000,7.41458,7.5151,7.41458,7.50909,218968.933076,0
+EFR.US,D,20160302,000000,7.48481,7.57397,7.4784,7.54958,152349.89834766,0
+EFR.US,D,20160303,000000,7.57397,7.62886,7.56759,7.59845,138404.109426,0
+EFR.US,D,20160304,000000,7.6237,7.68831,7.60522,7.64295,117833.36229907,0
+EFR.US,D,20160307,000000,7.65572,7.69592,7.64295,7.69592,99056.349895329,0
+EFR.US,D,20160308,000000,7.70222,7.74376,7.70222,7.72662,192548.86844621,0
+EFR.US,D,20160309,000000,7.75014,7.79711,7.73813,7.79711,147307.70899118,0
+EFR.US,D,20160310,000000,7.82246,7.82901,7.73727,7.80273,147817.80558303,0
+EFR.US,D,20160311,000000,7.80929,7.91773,7.80929,7.90544,174464.57980919,0
+EFR.US,D,20160314,000000,7.91773,7.96089,7.87675,7.95479,117577.26442168,0
+EFR.US,D,20160315,000000,7.92478,8.10942,7.92478,8.08093,308614.7355587,0
+EFR.US,D,20160316,000000,8.06217,8.11914,8.06217,8.11495,161365.80312954,0
+EFR.US,D,20160317,000000,8.12486,8.18394,8.11495,8.14887,119841.21164107,0
+EFR.US,D,20160318,000000,8.12486,8.20727,8.12486,8.19717,170143.45291895,0
+EFR.US,D,20160321,000000,8.21432,8.23491,8.16763,8.18917,137020.76105551,0
+EFR.US,D,20160322,000000,8.20051,8.22546,8.17375,8.22546,60508.371440772,0
+EFR.US,D,20160323,000000,8.25129,8.27395,8.20051,8.23338,161976.65954201,0
+EFR.US,D,20160324,000000,8.20643,8.20643,8.10705,8.13097,108526.72345145,0
+EFR.US,D,20160328,000000,8.12343,8.16679,8.06483,8.10705,142608.73277364,0
+EFR.US,D,20160329,000000,8.08512,8.14705,8.06483,8.10705,147122.98265337,0
+EFR.US,D,20160330,000000,8.14705,8.18241,8.08512,8.14705,121040.88325523,0
+EFR.US,D,20160331,000000,8.17277,8.2409,8.1342,8.20051,316146.53214948,0
+EFR.US,D,20160401,000000,8.19554,8.23338,8.16181,8.16679,85021.346549172,0
+EFR.US,D,20160404,000000,8.15582,8.16679,8.06483,8.07817,113322.26116373,0
+EFR.US,D,20160405,000000,8.0554,8.10618,8.02891,8.06045,146906.76887164,0
+EFR.US,D,20160406,000000,8.07151,8.16181,8.07151,8.16181,136135.96388075,0
+EFR.US,D,20160407,000000,8.14705,8.15582,8.11304,8.11304,91295.744545233,0
+EFR.US,D,20160408,000000,8.09961,8.13868,8.09247,8.11304,147542.81523926,0
+EFR.US,D,20160411,000000,8.13868,8.13868,8.11304,8.12343,96142.711749283,0
+EFR.US,D,20160412,000000,8.12343,8.15582,8.11657,8.11657,89012.904859479,0
+EFR.US,D,20160413,000000,8.14705,8.17642,8.14705,8.16679,81588.165578092,0
+EFR.US,D,20160414,000000,8.14705,8.18241,8.14705,8.18241,238782.93196687,0
+EFR.US,D,20160415,000000,8.16679,8.18241,8.11657,8.13097,147904.92084459,0
+EFR.US,D,20160418,000000,8.08512,8.20643,8.08512,8.20643,172544.89531023,0
+EFR.US,D,20160419,000000,8.22546,8.2409,8.19554,8.2409,120094.16077406,0
+EFR.US,D,20160420,000000,8.26425,8.27795,8.24452,8.27795,135542.95035319,0
+EFR.US,D,20160421,000000,8.28579,8.32151,8.27795,8.32151,66506.729511614,0
+EFR.US,D,20160422,000000,8.31113,8.3339,8.27119,8.27119,121916.23419681,0
+EFR.US,D,20160425,000000,8.28579,8.29368,8.25652,8.29368,123627.05198429,0
+EFR.US,D,20160426,000000,8.30502,8.3339,8.29368,8.31113,153905.37807836,0
+EFR.US,D,20160427,000000,8.32151,8.36095,8.30502,8.31732,123713.1176644,0
+EFR.US,D,20160428,000000,8.32151,8.35389,8.29368,8.31113,140504.32193688,0
+EFR.US,D,20160429,000000,8.31542,8.3478,8.29368,8.3478,81911.436669223,0
+EFR.US,D,20160502,000000,8.3478,8.36095,8.32151,8.32694,137487.82480729,0
+EFR.US,D,20160503,000000,8.3339,8.3417,8.29368,8.32694,192096.49883492,0
+EFR.US,D,20160504,000000,8.29368,8.32694,8.29368,8.30502,74455.209943894,0
+EFR.US,D,20160505,000000,8.32694,8.35389,8.32151,8.35389,53933.793145803,0
+EFR.US,D,20160506,000000,8.3417,8.3478,8.32151,8.3339,74825.712200939,0
+EFR.US,D,20160509,000000,8.3478,8.3478,8.31113,8.32694,84201.623425229,0
+EFR.US,D,20160510,000000,8.3417,8.35389,8.27795,8.35389,174241.01895721,0
+EFR.US,D,20160511,000000,8.3478,8.35389,8.32694,8.35389,71382.035415211,0
+EFR.US,D,20160512,000000,8.3478,8.36982,8.3339,8.35389,64514.623891585,0
+EFR.US,D,20160513,000000,8.35389,8.41097,8.35389,8.39153,145583.24664465,0
+EFR.US,D,20160516,000000,8.39677,8.43317,8.3803,8.38562,121229.80791889,0
+EFR.US,D,20160517,000000,8.40478,8.40478,8.32694,8.3478,110097.94690413,0
+EFR.US,D,20160518,000000,8.36095,8.3759,8.30502,8.31113,132677.59295453,0
+EFR.US,D,20160519,000000,8.32151,8.3417,8.27795,8.32694,132230.47125055,0
+EFR.US,D,20160520,000000,8.35227,8.39506,8.34523,8.39059,82328.120510715,0
+EFR.US,D,20160523,000000,8.43231,8.46881,8.40317,8.46881,149814.10952891,0
+EFR.US,D,20160524,000000,8.46881,8.46881,8.39059,8.40906,117861.70099862,0
+EFR.US,D,20160525,000000,8.4365,8.46881,8.41822,8.41822,165196.77547576,0
+EFR.US,D,20160526,000000,8.45184,8.46881,8.43231,8.46881,109335.95076075,0
+EFR.US,D,20160527,000000,8.46881,8.48223,8.4447,8.45785,88278.197834181,0
+EFR.US,D,20160531,000000,8.48223,8.51291,8.46881,8.50748,140312.24852884,0
+EFR.US,D,20160601,000000,8.48223,8.59419,8.48223,8.59419,208841.52152297,0
+EFR.US,D,20160602,000000,8.60191,8.62458,8.55216,8.59419,161523.24034925,0
+EFR.US,D,20160603,000000,8.59419,8.64182,8.58504,8.64182,177748.72021227,0
+EFR.US,D,20160606,000000,8.64182,8.723,8.63448,8.66384,187569.65397761,0
+EFR.US,D,20160607,000000,8.6848,8.78398,8.64182,8.77645,270634.58067655,0
+EFR.US,D,20160608,000000,8.77093,8.85132,8.74129,8.78398,246434.38084463,0
+EFR.US,D,20160609,000000,8.80618,8.81924,8.7352,8.81924,117020.98624538,0
+EFR.US,D,20160610,000000,8.79113,8.81924,8.75263,8.79113,122267.84398748,0
+EFR.US,D,20160613,000000,8.78398,8.81924,8.703,8.7149,102755.07497699,0
+EFR.US,D,20160614,000000,8.70928,8.723,8.63191,8.66384,131957.58006972,0
+EFR.US,D,20160615,000000,8.69757,8.69757,8.58504,8.58504,101039.00928217,0
+EFR.US,D,20160616,000000,8.59419,8.63448,8.57799,8.63191,101868.1786393,0
+EFR.US,D,20160617,000000,8.64822,8.71022,8.63448,8.70928,129996.96189364,0
+EFR.US,D,20160620,000000,8.76083,8.76083,8.60191,8.61284,138841.78489678,0
+EFR.US,D,20160621,000000,8.64822,8.75988,8.63354,8.72206,126718.06939787,0
+EFR.US,D,20160622,000000,8.75263,8.77007,8.6848,8.72958,155524.88227842,0
+EFR.US,D,20160623,000000,8.7755,8.80618,8.71406,8.73424,112689.36354051,0
+EFR.US,D,20160624,000000,8.64822,8.74795,8.55122,8.58311,268184.85753791,0
+EFR.US,D,20160627,000000,8.58311,8.58311,8.4145,8.4145,363827.96850998,0
+EFR.US,D,20160628,000000,8.47319,8.57607,8.44098,8.46805,324347.96171476,0
+EFR.US,D,20160629,000000,8.50653,8.53779,8.47319,8.50653,257259.7640717,0
+EFR.US,D,20160630,000000,8.51024,8.53779,8.50186,8.51739,149909.6214422,0
+EFR.US,D,20160701,000000,8.53779,8.59229,8.53779,8.55714,114791.67521431,0
+EFR.US,D,20160705,000000,8.54512,8.57246,8.46252,8.50273,295482.3722722,0
+EFR.US,D,20160706,000000,8.47319,8.5317,8.43498,8.5317,129359.86594456,0
+EFR.US,D,20160707,000000,8.54512,8.60028,8.52626,8.60028,114639.48590195,0
+EFR.US,D,20160708,000000,8.61724,8.63268,8.60028,8.612,256514.56123175,0
+EFR.US,D,20160711,000000,8.63,8.64822,8.5698,8.60543,279264.23947943,0
+EFR.US,D,20160712,000000,8.62458,8.63,8.56276,8.59229,212439.48678401,0
+EFR.US,D,20160713,000000,8.612,8.612,8.53779,8.56276,279842.55886648,0
+EFR.US,D,20160714,000000,8.64089,8.64089,8.53779,8.57607,142563.60077066,0
+EFR.US,D,20160715,000000,8.56276,8.58311,8.51739,8.51816,187478.34039017,0
+EFR.US,D,20160718,000000,8.5698,8.62458,8.5698,8.60543,162145.64215784,0
+EFR.US,D,20160719,000000,8.63354,8.67736,8.62648,8.67736,248689.93141231,0
+EFR.US,D,20160720,000000,8.70033,8.73329,8.62269,8.66011,377970.02916554,0
+EFR.US,D,20160721,000000,8.67556,8.73329,8.67374,8.72137,131610.16860489,0
+EFR.US,D,20160722,000000,8.72862,8.75263,8.68299,8.74701,109764.17999834,0
+EFR.US,D,20160725,000000,8.76359,8.79017,8.71214,8.73329,108314.70799556,0
+EFR.US,D,20160726,000000,8.75263,8.75263,8.69098,8.72137,128270.40038418,0
+EFR.US,D,20160727,000000,8.74701,8.75988,8.71214,8.74034,144971.34065071,0
+EFR.US,D,20160728,000000,8.74701,8.78578,8.73329,8.78302,124715.46796321,0
+EFR.US,D,20160729,000000,8.80531,8.844,8.78302,8.79017,155737.94731576,0
+EFR.US,D,20160801,000000,8.81371,8.82285,8.71214,8.72862,135188.19181812,0
+EFR.US,D,20160802,000000,8.71214,8.72862,8.68299,8.72137,183581.2444117,0
+EFR.US,D,20160803,000000,8.70746,8.7793,8.70567,8.75263,160385.49404151,0
+EFR.US,D,20160804,000000,8.79703,8.81826,8.76359,8.7755,165679.58294953,0
+EFR.US,D,20160805,000000,8.81371,8.83952,8.79017,8.81826,172984.66994393,0
+EFR.US,D,20160808,000000,8.83134,8.85982,8.79017,8.81371,110508.33325683,0
+EFR.US,D,20160809,000000,8.80531,8.8276,8.76359,8.79017,97428.449043559,0
+EFR.US,D,20160810,000000,8.81826,8.82571,8.76359,8.7755,107836.09884766,0
+EFR.US,D,20160811,000000,8.79017,8.80809,8.77359,8.78302,149163.36902078,0
+EFR.US,D,20160812,000000,8.81371,8.89241,8.7755,8.85982,129725.12029429,0
+EFR.US,D,20160815,000000,8.89241,8.93481,8.86163,8.91984,167650.69694027,0
+EFR.US,D,20160816,000000,8.92727,8.94223,8.90203,8.91984,144263.9227435,0
+EFR.US,D,20160817,000000,8.93481,8.9607,8.91136,8.94223,138196.29229598,0
+EFR.US,D,20160818,000000,8.9607,8.9607,8.91508,8.94852,143607.93432806,0
+EFR.US,D,20160819,000000,8.95615,8.9607,8.90203,8.91984,142944.59884235,0
+EFR.US,D,20160822,000000,8.95518,8.98149,8.95518,8.9607,111325.95721784,0
+EFR.US,D,20160823,000000,9.00062,9.02332,8.98149,9.00062,123106.45957779,0
+EFR.US,D,20160824,000000,9.01579,9.02713,9.00348,9.02332,107988.28816004,0
+EFR.US,D,20160825,000000,9.02332,9.02713,8.99367,9.00722,115854.90123808,0
+EFR.US,D,20160826,000000,9.02332,9.03474,9.00062,9.00062,81469.56287258,0
+EFR.US,D,20160829,000000,8.99367,9.03474,8.99367,8.99367,124153.94187956,0
+EFR.US,D,20160830,000000,9.01579,9.02713,8.99367,9.00062,93497.766458204,0
+EFR.US,D,20160831,000000,8.99367,9.02332,8.9466,8.9607,194832.75771341,0
+EFR.US,D,20160901,000000,8.9607,9.03474,8.9607,9.03474,131732.96963629,0
+EFR.US,D,20160902,000000,9.03474,9.06265,9.00062,9.02713,79593.960795134,0
+EFR.US,D,20160906,000000,9.03474,9.05598,8.98815,9.04133,80624.649793485,0
+EFR.US,D,20160907,000000,9.04133,9.1103,9.02713,9.10553,90379.459926538,0
+EFR.US,D,20160908,000000,9.06265,9.19318,9.06265,9.17318,137798.50092087,0
+EFR.US,D,20160909,000000,9.15317,9.15317,9.08075,9.1103,179903.51095932,0
+EFR.US,D,20160912,000000,9.0922,9.13697,9.08075,9.1103,155219.45407219,0
+EFR.US,D,20160913,000000,9.11602,9.11602,9.02713,9.06265,148701.55317632,0
+EFR.US,D,20160914,000000,9.06265,9.08458,9.03474,9.0741,133880.41331308,0
+EFR.US,D,20160915,000000,9.08075,9.0922,9.02332,9.02713,136199.98835011,0
+EFR.US,D,20160916,000000,9.06265,9.0741,9.03474,9.06265,129366.16343335,0
+EFR.US,D,20160919,000000,9.08648,9.11602,9.04133,9.04894,135887.21307361,0
+EFR.US,D,20160920,000000,9.08648,9.19891,9.08075,9.17318,239472.5069892,0
+EFR.US,D,20160921,000000,9.2132,9.2332,9.16556,9.18652,136844.43136944,0
+EFR.US,D,20160922,000000,9.2475,9.26178,9.19318,9.19318,210924.94073042,0
+EFR.US,D,20160923,000000,9.22559,9.25606,9.20462,9.2475,194333.15693623,0
+EFR.US,D,20160926,000000,9.2475,9.25606,9.21891,9.2332,199472.95736893,0
+EFR.US,D,20160927,000000,9.2475,9.31895,9.24178,9.31229,156827.41287613,0
+EFR.US,D,20160928,000000,9.33516,9.39327,9.33516,9.35516,261911.50912331,0
+EFR.US,D,20160929,000000,9.38469,9.39327,9.31895,9.33516,175479.52508556,0
+EFR.US,D,20160930,000000,9.35516,9.41517,9.31895,9.36089,184753.62690778,0
+EFR.US,D,20161003,000000,9.33991,9.43614,9.33991,9.42187,306570.15086544,0
+EFR.US,D,20161004,000000,9.43614,9.43614,9.36089,9.39992,146108.03737699,0
+EFR.US,D,20161005,000000,9.42187,9.44376,9.40661,9.42187,143621.5788871,0
+EFR.US,D,20161006,000000,9.37707,9.37707,9.30277,9.31895,205354.81189718,0
+EFR.US,D,20161007,000000,9.33991,9.33991,9.30277,9.31229,99872.924274878,0
+EFR.US,D,20161010,000000,9.34467,9.38469,9.34086,9.37707,81359.356818784,0
+EFR.US,D,20161011,000000,9.40661,9.40947,9.33991,9.35516,189468.34684727,0
+EFR.US,D,20161012,000000,9.36089,9.3704,9.32848,9.33991,111406.77499062,0
+EFR.US,D,20161013,000000,9.32848,9.34944,9.30277,9.31895,190585.10152574,0
+EFR.US,D,20161014,000000,9.31895,9.38469,9.29609,9.32848,90953.580987737,0
+EFR.US,D,20161017,000000,9.31229,9.31895,9.25606,9.26178,103957.89533555,0
+EFR.US,D,20161018,000000,9.31895,9.31895,9.25606,9.25606,188135.37838708,0
+EFR.US,D,20161019,000000,9.28465,9.30277,9.25606,9.26942,182973.53674363,0
+EFR.US,D,20161020,000000,9.28751,9.29512,9.20366,9.21224,160806.37620887,0
+EFR.US,D,20161021,000000,9.21224,9.33516,9.21224,9.33516,162285.23649265,0
+EFR.US,D,20161024,000000,9.34467,9.39327,9.33516,9.34944,228744.73483835,0
+EFR.US,D,20161025,000000,9.38469,9.41517,9.33896,9.40947,170495.06270964,0
+EFR.US,D,20161026,000000,9.40947,9.47615,9.40947,9.42947,176297.14904656,0
+EFR.US,D,20161027,000000,9.44376,9.53046,9.42947,9.50285,296835.2827802,0
+EFR.US,D,20161028,000000,9.50285,9.50285,9.38469,9.45044,210949.08110411,0
+EFR.US,D,20161031,000000,9.47615,9.48665,9.42187,9.42947,157706.96214357,0
+EFR.US,D,20161101,000000,9.42947,9.45902,9.37707,9.39992,104922.46070162,0
+EFR.US,D,20161102,000000,9.31895,9.36089,9.25606,9.30277,163539.48634298,0
+EFR.US,D,20161103,000000,9.26084,9.34944,9.26084,9.30277,97709.736876102,0
+EFR.US,D,20161104,000000,9.2837,9.30277,9.22463,9.22463,125450.1749885,0
+EFR.US,D,20161107,000000,9.33516,9.40661,9.24084,9.35516,182257.72218468,0
+EFR.US,D,20161108,000000,9.31135,9.41517,9.2837,9.31135,176773.65903155,0
+EFR.US,D,20161109,000000,9.23225,9.39327,9.197,9.34944,271202.40424896,0
+EFR.US,D,20161110,000000,9.38469,9.39327,9.26084,9.31895,211609.26784543,0
+EFR.US,D,20161111,000000,9.31135,9.54191,9.31135,9.53046,373495.66338147,0
+EFR.US,D,20161114,000000,9.52381,9.62864,9.44376,9.44376,385332.84314051,0
+EFR.US,D,20161115,000000,9.54191,9.62864,9.53046,9.62289,275069.06236497,0
+EFR.US,D,20161116,000000,9.62864,9.71444,9.62864,9.6876,292898.30270607,0
+EFR.US,D,20161117,000000,9.69435,9.76005,9.6733,9.69435,228642.92543626,0
+EFR.US,D,20161118,000000,9.6876,9.78862,9.6876,9.71444,190474.89547194,0
+EFR.US,D,20161121,000000,9.72196,9.80194,9.69338,9.69338,139134.61812544,0
+EFR.US,D,20161122,000000,9.75908,9.78203,9.72963,9.75149,165908.39170884,0
+EFR.US,D,20161123,000000,9.74391,9.81623,9.73245,9.78203,122728.6102505,0
+EFR.US,D,20161125,000000,9.81623,9.83433,9.78862,9.80105,68334.050841681,0
+EFR.US,D,20161128,000000,9.80869,9.84206,9.75908,9.77532,162189.72457935,0
+EFR.US,D,20161129,000000,9.77532,9.80291,9.66771,9.68006,278614.54855277,0
+EFR.US,D,20161130,000000,9.70575,9.75149,9.66771,9.74391,403601.85811533,0
+EFR.US,D,20161201,000000,9.68006,9.70575,9.65243,9.69338,339072.54008324,0
+EFR.US,D,20161202,000000,9.72963,9.75908,9.62768,9.63237,144334.24470164,0
+EFR.US,D,20161205,000000,9.69338,9.69338,9.59718,9.59718,215196.73729181,0
+EFR.US,D,20161206,000000,9.63718,9.68586,9.60571,9.66771,193276.22840127,0
+EFR.US,D,20161207,000000,9.63718,9.72196,9.62768,9.65243,205849.16476706,0
+EFR.US,D,20161208,000000,9.63718,9.66383,9.61339,9.64573,192103.84590516,0
+EFR.US,D,20161209,000000,9.68006,9.71347,9.65433,9.68671,153374.28985721,0
+EFR.US,D,20161212,000000,9.70575,9.75149,9.65627,9.66771,372035.69556405,0
+EFR.US,D,20161213,000000,9.71347,9.71347,9.61339,9.62768,182885.37190059,0
+EFR.US,D,20161214,000000,9.66383,9.72196,9.63237,9.65627,189802.11375306,0
+EFR.US,D,20161215,000000,9.66771,9.69338,9.63237,9.69338,148847.4449999,0
+EFR.US,D,20161216,000000,9.70575,9.78862,9.70477,9.78862,261318.49559575,0
+EFR.US,D,20161219,000000,9.78862,9.82102,9.77064,9.82102,115792.97593167,0
+EFR.US,D,20161220,000000,9.86779,9.97726,9.82777,9.86109,469302.50906204,0
+EFR.US,D,20161221,000000,9.89539,9.96386,9.85351,9.94956,183469.98877644,0
+EFR.US,D,20161222,000000,9.95641,9.96386,9.90209,9.91904,392669.41757887,0
+EFR.US,D,20161223,000000,9.93725,9.94956,9.91737,9.92782,149628.33360966,0
+EFR.US,D,20161227,000000,9.97349,10.0507,9.96108,9.96684,212173.94267343,0
+EFR.US,D,20161228,000000,10.0163,10.0335,9.93159,9.94112,190222.9959204,0
+EFR.US,D,20161229,000000,9.97915,9.97915,9.87617,9.92496,188489.08734071,0
+EFR.US,D,20161230,000000,9.96684,10.0163,9.91638,9.97349,275059.6161318,0
+EFR.US,D,20170103,000000,9.98779,10.0374,9.90771,9.95254,226516.47338875,0
+EFR.US,D,20170104,000000,10.0003,10.0003,9.93159,9.93338,124897.04555659,0
+EFR.US,D,20170105,000000,9.94778,9.97915,9.90022,9.94778,231824.20685581,0
+EFR.US,D,20170106,000000,9.95254,10.0087,9.93338,9.99256,308023.82119406,0
+EFR.US,D,20170109,000000,10.0049,10.0163,9.93338,9.96684,171892.05563917,0
+EFR.US,D,20170110,000000,9.98779,9.98779,9.92496,9.94112,426889.97165442,0
+EFR.US,D,20170111,000000,9.96684,10.0087,9.93526,10.0087,240099.10712362,0
+EFR.US,D,20170112,000000,10.0049,10.0592,9.99931,10.025,153316.56287666,0
+EFR.US,D,20170113,000000,10.0507,10.0592,9.96108,9.99256,162876.15085728,0
+EFR.US,D,20170117,000000,10.0163,10.064,9.98868,10.064,222409.46111733,0
+EFR.US,D,20170118,000000,10.0754,10.0966,10.0087,10.0507,195975.75192849,0
+EFR.US,D,20170119,000000,10.0592,10.0592,9.98779,9.98779,156373.99368337,0
+EFR.US,D,20170120,000000,10.0087,10.0163,9.92496,9.94112,227323.60153512,0
+EFR.US,D,20170123,000000,9.97915,10.0163,9.94112,9.94112,200776.53754811,0
+EFR.US,D,20170124,000000,10.0003,10.0003,9.95254,9.95254,199859.20334793,0
+EFR.US,D,20170125,000000,10.0003,10.103,10.0003,10.0688,255475.47558169,0
+EFR.US,D,20170126,000000,10.1307,10.1669,10.0936,10.1402,311889.4297286,0
+EFR.US,D,20170127,000000,10.1545,10.1545,10.1241,10.1545,168375.95773238,0
+EFR.US,D,20170130,000000,10.1831,10.2127,10.1545,10.1831,194016.18333388,0
+EFR.US,D,20170131,000000,10.2202,10.227,10.1241,10.1831,220458.28917443,0
+EFR.US,D,20170201,000000,10.1955,10.2459,10.1754,10.1916,196557.22005995,0
+EFR.US,D,20170202,000000,10.1916,10.2536,10.1916,10.1955,181993.22765559,0
+EFR.US,D,20170203,000000,10.2602,10.2783,10.204,10.2202,168262.60293418,0
+EFR.US,D,20170206,000000,10.2459,10.2536,10.1173,10.1593,210993.16352564,0
+EFR.US,D,20170207,000000,10.1469,10.1469,10.0878,10.0966,170413.19535539,0
+EFR.US,D,20170208,000000,10.1241,10.1345,10.064,10.1107,270328.10288886,0
+EFR.US,D,20170209,000000,10.1107,10.1593,10.0507,10.064,318682.32096824,0
+EFR.US,D,20170210,000000,10.1107,10.1754,10.0823,10.1754,183006.07376902,0
+EFR.US,D,20170213,000000,10.1916,10.1916,10.1307,10.1545,203818.22463284,0
+EFR.US,D,20170214,000000,10.1669,10.2536,10.1631,10.2536,199641.93998475,0
+EFR.US,D,20170215,000000,10.265,10.2907,10.2393,10.2822,286273.3445008,0
+EFR.US,D,20170216,000000,10.3251,10.3251,10.228,10.2622,225023.96854593,0
+EFR.US,D,20170217,000000,10.2793,10.3137,10.2622,10.3079,196656.9302991,0
+EFR.US,D,20170221,000000,10.3137,10.3918,10.306,10.3918,198425.47506714,0
+EFR.US,D,20170222,000000,10.386,10.4051,10.3661,10.4051,305874.27835432,0
+EFR.US,D,20170223,000000,10.4317,10.4395,10.3499,10.3661,287966.31940337,0
+EFR.US,D,20170224,000000,10.3745,10.4213,10.3499,10.3976,132149.65347778,0
+EFR.US,D,20170227,000000,10.4262,10.4395,10.3976,10.4137,169619.71176807,0
+EFR.US,D,20170228,000000,10.4262,10.4765,10.4137,10.4317,253811.88896011,0
+EFR.US,D,20170301,000000,10.4681,10.4833,10.4317,10.4548,221228.68196953,0
+EFR.US,D,20170302,000000,10.4548,10.5004,10.4213,10.4262,177006.66611672,0
+EFR.US,D,20170303,000000,10.4508,10.5414,10.4317,10.5414,177810.64551869,0
+EFR.US,D,20170306,000000,10.5261,10.5261,10.4346,10.4395,239622.59713863,0
+EFR.US,D,20170307,000000,10.4262,10.4395,10.3976,10.4262,188464.94696701,0
+EFR.US,D,20170308,000000,10.4508,10.4508,10.4137,10.4262,184392.57088392,0
+EFR.US,D,20170309,000000,10.3976,10.4137,10.2793,10.3326,202051.77902774,0
+EFR.US,D,20170310,000000,10.3745,10.4395,10.3223,10.4317,207134.90206134,0
+EFR.US,D,20170313,000000,10.4262,10.4262,10.3918,10.4051,148618.6362406,0
+EFR.US,D,20170314,000000,10.4051,10.4213,10.2994,10.3413,137788.00510621,0
+EFR.US,D,20170315,000000,10.3745,10.3976,10.2936,10.3795,245793.08656969,0
+EFR.US,D,20170316,000000,10.4137,10.4918,10.4137,10.4918,155508.08897497,0
+EFR.US,D,20170317,000000,10.4833,10.5985,10.4622,10.5985,158364.00014046,0
+EFR.US,D,20170320,000000,10.5947,10.5985,10.5213,10.5337,171003.06013856,0
+EFR.US,D,20170321,000000,10.5633,10.5633,10.4262,10.4395,324572.57214821,0
+EFR.US,D,20170322,000000,10.4508,10.51,10.3985,10.51,143657.2646569,0
+EFR.US,D,20170323,000000,10.51,10.5566,10.4405,10.445,192736.7435284,0
+EFR.US,D,20170324,000000,10.4918,10.5165,10.445,10.4508,105980.43881805,0
+EFR.US,D,20170327,000000,10.3803,10.444,10.3803,10.4061,194957.65790773,0
+EFR.US,D,20170328,000000,10.4061,10.4842,10.4061,10.4842,203691.22527561,0
+EFR.US,D,20170329,000000,10.5013,10.5013,10.4405,10.4508,183373.42728168,0
+EFR.US,D,20170330,000000,10.445,10.4622,10.3326,10.3326,270036.31924167,0
+EFR.US,D,20170331,000000,10.3745,10.4061,10.3223,10.387,220881.27050471,0
+EFR.US,D,20170403,000000,10.3985,10.3985,10.3088,10.3251,174199.03569862,0
+EFR.US,D,20170404,000000,10.3223,10.3251,10.2699,10.3223,141116.22793083,0
+EFR.US,D,20170405,000000,10.3413,10.3413,10.1621,10.2069,533738.41434377,0
+EFR.US,D,20170406,000000,10.2432,10.2585,10.1621,10.1861,203304.9792966,0
+EFR.US,D,20170407,000000,10.1698,10.1764,10.1259,10.1621,306824.1495799,0
+EFR.US,D,20170410,000000,10.1861,10.2156,10.1621,10.1916,169129.55722404,0
+EFR.US,D,20170411,000000,10.1861,10.2354,10.1764,10.2069,138281.30839464,0
+EFR.US,D,20170412,000000,10.2354,10.2585,10.1861,10.1861,274893.78226035,0
+EFR.US,D,20170413,000000,10.1861,10.1974,10.1488,10.1488,177801.19928553,0
+EFR.US,D,20170417,000000,10.1555,10.1764,10.1259,10.1365,139240.62585339,0
+EFR.US,D,20170418,000000,10.1259,10.1555,10.1202,10.1555,98383.568176449,0
+EFR.US,D,20170419,000000,10.1621,10.3261,10.1555,10.1974,159518.53975165,0
+EFR.US,D,20170420,000000,10.2069,10.2442,10.1916,10.2442,77256.542873217,0
+EFR.US,D,20170421,000000,10.2231,10.228,10.1764,10.1916,127679.48601955,0
+EFR.US,D,20170424,000000,10.2507,10.287,10.2231,10.2585,139784.3090521,0
+EFR.US,D,20170425,000000,10.2755,10.2936,10.2507,10.287,93356.072960467,0
+EFR.US,D,20170426,000000,10.2803,10.2803,10.2231,10.2231,131182.98894877,0
+EFR.US,D,20170427,000000,10.2354,10.2374,10.1974,10.2354,96028.307369629,0
+EFR.US,D,20170428,000000,10.2354,10.2507,10.1861,10.2507,94384.662795888,0
+EFR.US,D,20170501,000000,10.2442,10.2507,10.2156,10.2354,118436.87164129,0
+EFR.US,D,20170502,000000,10.2231,10.2354,10.1974,10.2231,113790.37449699,0
+EFR.US,D,20170503,000000,10.2069,10.2156,10.1555,10.1861,103977.83738338,0
+EFR.US,D,20170504,000000,10.1861,10.1861,10.0907,10.1135,167684.28354713,0
+EFR.US,D,20170505,000000,10.1316,10.1555,10.105,10.1135,141666.20861833,0
+EFR.US,D,20170508,000000,10.1316,10.1316,10.0839,10.0907,168648.84891321,0
+EFR.US,D,20170509,000000,10.0982,10.1316,10.0907,10.1259,130794.64380682,0
+EFR.US,D,20170510,000000,10.1365,10.1602,10.1316,10.1555,139698.243372,0
+EFR.US,D,20170511,000000,10.1488,10.2507,10.1488,10.2231,127839.02240219,0
+EFR.US,D,20170512,000000,10.228,10.2994,10.1916,10.228,112477.34808464,0
+EFR.US,D,20170515,000000,10.2709,10.2803,10.1764,10.1916,129775.50020458,0
+EFR.US,D,20170516,000000,10.2231,10.228,10.1422,10.2156,193747.4904789,0
+EFR.US,D,20170517,000000,10.1698,10.1974,10.1316,10.1698,159638.19203863,0
+EFR.US,D,20170518,000000,10.1621,10.2156,10.1422,10.1916,106284.81744281,0
+EFR.US,D,20170519,000000,10.1916,10.228,10.1736,10.1861,92935.190793116,0
+EFR.US,D,20170522,000000,10.2166,10.2289,10.1774,10.1926,99310.348609789,0
+EFR.US,D,20170523,000000,10.224,10.3098,10.1984,10.2946,112932.8664403,0
+EFR.US,D,20170524,000000,10.2774,10.2774,10.2166,10.224,138545.80292374,0
+EFR.US,D,20170525,000000,10.264,10.3441,10.264,10.3356,155264.58607518,0
+EFR.US,D,20170526,000000,10.328,10.3593,10.3098,10.3231,83451.172677959,0
+EFR.US,D,20170530,000000,10.3231,10.3593,10.2517,10.3593,137841.53376092,0
+EFR.US,D,20170531,000000,10.3528,10.3593,10.2727,10.2888,214636.26078966,0
+EFR.US,D,20170601,000000,10.2946,10.3356,10.2592,10.2946,130858.66827618,0
+EFR.US,D,20170602,000000,10.3012,10.306,10.2517,10.2888,89639.504993915,0
+EFR.US,D,20170605,000000,10.2774,10.3528,10.264,10.3528,181145.1658321,0
+EFR.US,D,20170606,000000,10.3231,10.3231,10.2946,10.3012,88177.438013568,0
+EFR.US,D,20170607,000000,10.3164,10.3528,10.3012,10.3528,76655.132693936,0
+EFR.US,D,20170608,000000,10.328,10.3441,10.3012,10.328,97329.788385876,0
+EFR.US,D,20170609,000000,10.328,10.3689,10.2517,10.2774,116554.97207504,0
+EFR.US,D,20170612,000000,10.3098,10.3593,10.2888,10.3528,129531.99730478,0
+EFR.US,D,20170613,000000,10.3441,10.3832,10.3041,10.3528,68371.835774411,0
+EFR.US,D,20170614,000000,10.3689,10.3755,10.3164,10.328,168522.89913743,0
+EFR.US,D,20170615,000000,10.3164,10.3528,10.3012,10.3528,106641.67514081,0
+EFR.US,D,20170616,000000,10.3441,10.3528,10.2451,10.2822,99224.282929684,0
+EFR.US,D,20170619,000000,10.2592,10.2888,10.2364,10.264,104762.92431898,0
+EFR.US,D,20170620,000000,10.2592,10.3593,10.2592,10.3164,137916.0540449,0
+EFR.US,D,20170621,000000,10.3298,10.3622,10.2793,10.2793,198447.5162779,0
+EFR.US,D,20170622,000000,10.3041,10.3298,10.1517,10.1641,136439.29292405,0
+EFR.US,D,20170623,000000,10.225,10.2309,10.1641,10.2097,98407.708550136,0
+EFR.US,D,20170626,000000,10.2097,10.2309,10.1145,10.1222,147058.95818403,0
+EFR.US,D,20170627,000000,10.1384,10.1888,10.0849,10.1222,101535.46131499,0
+EFR.US,D,20170628,000000,10.1145,10.2097,10.1145,10.1926,167252.90556514,0
+EFR.US,D,20170629,000000,10.2174,10.2309,10.144,10.1575,172248.91333718,0
+EFR.US,D,20170630,000000,10.1793,10.3375,10.1602,10.3375,202140.99345223,0
+EFR.US,D,20170703,000000,10.3717,10.4051,10.3118,10.4051,84051.533275776,0
+EFR.US,D,20170705,000000,10.4051,10.4051,10.2536,10.2536,165134.85016934,0
+EFR.US,D,20170706,000000,10.2832,10.2917,10.1641,10.2309,155391.58543239,0
+EFR.US,D,20170707,000000,10.2536,10.346,10.1718,10.346,161582.01691129,0
+EFR.US,D,20170710,000000,10.346,10.3785,10.3118,10.346,128641.95222269,0
+EFR.US,D,20170711,000000,10.3298,10.3842,10.3298,10.3546,69989.240811535,0
+EFR.US,D,20170712,000000,10.3785,10.3966,10.346,10.3966,84492.357490957,0
+EFR.US,D,20170713,000000,10.3966,10.4213,10.346,10.3908,85800.13599599,0
+EFR.US,D,20170714,000000,10.3785,10.4079,10.346,10.4051,109194.257263,0
+EFR.US,D,20170717,000000,10.4051,10.444,10.3118,10.3966,102750.87665113,0
+EFR.US,D,20170718,000000,10.3842,10.4051,10.346,10.3966,93220.676951518,0
+EFR.US,D,20170719,000000,10.4051,10.4213,10.3622,10.3717,98209.337653305,0
+EFR.US,D,20170720,000000,10.3966,10.4137,10.2374,10.2602,183240.13043566,0
+EFR.US,D,20170721,000000,10.2907,10.3041,10.2602,10.2965,95112.022750933,0
+EFR.US,D,20170724,000000,10.3231,10.3231,10.265,10.2735,104227.63777197,0
+EFR.US,D,20170725,000000,10.2965,10.3546,10.2783,10.3546,79429.176505175,0
+EFR.US,D,20170726,000000,10.3842,10.4051,10.346,10.4051,95777.457399562,0
+EFR.US,D,20170727,000000,10.3966,10.3966,10.3231,10.3317,74658.828748049,0
+EFR.US,D,20170728,000000,10.3375,10.3966,10.3298,10.3717,66831.05018421,0
+EFR.US,D,20170731,000000,10.346,10.4213,10.3375,10.3546,124809.93029502,0
+EFR.US,D,20170801,000000,10.3966,10.4262,10.3785,10.3908,124535.98953272,0
+EFR.US,D,20170802,000000,10.4051,10.4174,10.3193,10.3546,70307.263995344,0
+EFR.US,D,20170803,000000,10.3717,10.3908,10.346,10.3785,116313.56833816,0
+EFR.US,D,20170804,000000,10.3717,10.3966,10.3231,10.3298,112182.41569304,0
+EFR.US,D,20170807,000000,10.3546,10.3661,10.3118,10.3231,69717.399212174,0
+EFR.US,D,20170808,000000,10.3375,10.3375,10.2822,10.2822,117753.59410776,0
+EFR.US,D,20170809,000000,10.2783,10.3231,10.2174,10.2451,102882.07433421,0
+EFR.US,D,20170810,000000,10.2526,10.2526,10.1431,10.1631,141971.63682456,0
+EFR.US,D,20170811,000000,10.1365,10.3193,10.1365,10.3193,230113.38906832,0
+EFR.US,D,20170814,000000,10.3375,10.3717,10.2907,10.3041,82766.845562965,0
+EFR.US,D,20170815,000000,10.3375,10.3423,10.2374,10.3193,155991.9460302,0
+EFR.US,D,20170816,000000,10.3118,10.346,10.2727,10.2907,83211.868104005,0
+EFR.US,D,20170817,000000,10.3041,10.3231,10.2602,10.265,93603.77418614,0
+EFR.US,D,20170818,000000,10.2602,10.3298,10.2602,10.3298,88979.318252609,0
+EFR.US,D,20170821,000000,10.3118,10.3118,10.2602,10.3041,52926.194939678,0
+EFR.US,D,20170822,000000,10.3193,10.3375,10.2907,10.3118,75319.015489355,0
+EFR.US,D,20170823,000000,10.2965,10.3546,10.2783,10.3546,127488.46219296,0
+EFR.US,D,20170824,000000,10.3375,10.3375,10.3079,10.3118,66386.027643173,0
+EFR.US,D,20170825,000000,10.3193,10.3231,10.265,10.265,72638.384428474,0
+EFR.US,D,20170828,000000,10.2965,10.4061,10.265,10.4061,196255.99017958,0
+EFR.US,D,20170829,000000,10.3717,10.4061,10.3375,10.3622,88472.370405153,0
+EFR.US,D,20170830,000000,10.3298,10.3375,10.3118,10.3193,82489.756056281,0
+EFR.US,D,20170831,000000,10.346,10.3785,10.3118,10.3785,214306.69220974,0
+EFR.US,D,20170901,000000,10.3851,10.3918,10.3375,10.3785,98687.946801215,0
+EFR.US,D,20170905,000000,10.3785,10.3785,10.265,10.346,145615.78367003,0
+EFR.US,D,20170906,000000,10.3375,10.3375,10.2907,10.3118,83592.866175695,0
+EFR.US,D,20170907,000000,10.2965,10.3622,10.2965,10.3622,71326.407597582,0
+EFR.US,D,20170908,000000,10.3546,10.3918,10.346,10.3785,65542.164145543,0
+EFR.US,D,20170911,000000,10.3785,10.4222,10.3546,10.3622,73917.82423396,0
+EFR.US,D,20170912,000000,10.3918,10.4222,10.3298,10.3851,76737.000048183,0
+EFR.US,D,20170913,000000,10.3717,10.3918,10.3298,10.3717,78551.726400674,0
+EFR.US,D,20170914,000000,10.3546,10.3851,10.3231,10.3375,65025.770064902,0
+EFR.US,D,20170915,000000,10.3546,10.3765,10.3231,10.346,66810.058554916,0
+EFR.US,D,20170918,000000,10.346,10.3851,10.2907,10.3118,100026.16316873,0
+EFR.US,D,20170919,000000,10.3041,10.3231,10.2907,10.2907,86094.01880611,0
+EFR.US,D,20170920,000000,10.3118,10.3193,10.265,10.2965,109116.58823462,0
+EFR.US,D,20170921,000000,10.3118,10.3231,10.2602,10.2602,61863.381111719,0
+EFR.US,D,20170922,000000,10.2965,10.4566,10.2965,10.4071,99268.365351201,0
+EFR.US,D,20170925,000000,10.3918,10.4337,10.3918,10.4071,114430.61919046,0
+EFR.US,D,20170926,000000,10.4232,10.4232,10.3298,10.3536,116990.5483829,0
+EFR.US,D,20170927,000000,10.346,10.3985,10.346,10.3546,82277.74060041,0
+EFR.US,D,20170928,000000,10.3546,10.5184,10.3298,10.4937,209494.36119403,0
+EFR.US,D,20170929,000000,10.5022,10.5184,10.4232,10.51,144186.25371512,0
+EFR.US,D,20171002,000000,10.5318,10.5318,10.446,10.4508,79142.640765307,0
+EFR.US,D,20171003,000000,10.4709,10.4709,10.4232,10.4508,107066.75563402,0
+EFR.US,D,20171004,000000,10.4794,10.4794,10.3985,10.4337,98935.648026887,0
+EFR.US,D,20171005,000000,10.446,10.446,10.3795,10.386,127633.30443509,0
+EFR.US,D,20171006,000000,10.4071,10.4307,10.386,10.4232,72288.873800723,0
+EFR.US,D,20171009,000000,10.4337,10.4622,10.4146,10.4566,76140.837776225,0
+EFR.US,D,20171010,000000,10.4709,10.4937,10.4508,10.4794,52332.131830648,0
+EFR.US,D,20171011,000000,10.4622,10.4794,10.4337,10.4414,90847.5732598,0
+EFR.US,D,20171012,000000,10.4566,10.4566,10.4146,10.4146,80967.862932446,0
+EFR.US,D,20171013,000000,10.4414,10.4414,10.387,10.3985,66744.984504105,0
+EFR.US,D,20171016,000000,10.4071,10.446,10.3985,10.4337,67463.947807434,0
+EFR.US,D,20171017,000000,10.4146,10.4297,10.386,10.386,81296.381930901,0
+EFR.US,D,20171018,000000,10.386,10.3985,10.3622,10.386,82671.333649677,0
+EFR.US,D,20171019,000000,10.3622,10.3985,10.3366,10.3985,48552.588976213,0
+EFR.US,D,20171020,000000,10.3918,10.4071,10.3375,10.3717,70869.839660432,0
+EFR.US,D,20171023,000000,10.3795,10.4508,10.3795,10.428,77603.954338037,0
+EFR.US,D,20171024,000000,10.446,10.4566,10.4232,10.447,70826.806820377,0
+EFR.US,D,20171025,000000,10.4508,10.4508,10.3622,10.3717,89721.372348162,0
+EFR.US,D,20171026,000000,10.3795,10.3795,10.2822,10.2822,114172.42215014,0
+EFR.US,D,20171027,000000,10.3193,10.386,10.3041,10.3546,99159.208878871,0
+EFR.US,D,20171030,000000,10.3298,10.3717,10.2898,10.3717,123699.47310535,0
+EFR.US,D,20171031,000000,10.3546,10.3717,10.2822,10.2822,178345.9320657,0
+EFR.US,D,20171101,000000,10.2898,10.3118,10.2602,10.2783,126882.85368784,0
+EFR.US,D,20171102,000000,10.2822,10.2965,10.1688,10.2146,267068.10285945,0
+EFR.US,D,20171103,000000,10.2517,10.2517,10.1611,10.1851,176326.53732759,0
+EFR.US,D,20171106,000000,10.1611,10.1851,10.1307,10.1688,160714.01303996,0
+EFR.US,D,20171107,000000,10.1545,10.228,10.1545,10.2146,153435.16558217,0
+EFR.US,D,20171108,000000,10.2364,10.2364,10.1099,10.1307,165137.99891375,0
+EFR.US,D,20171109,000000,10.1402,10.1478,10.0716,10.0716,189882.93152585,0
+EFR.US,D,20171110,000000,10.065,10.067,10.0059,10.0364,198668.97796695,0
+EFR.US,D,20171113,000000,10.0364,10.0536,9.95155,9.98014,248965.97133753,0
+EFR.US,D,20171114,000000,9.98014,10.0059,9.90209,9.93924,212303.0411936,0
+EFR.US,D,20171115,000000,9.93258,9.98779,9.91165,9.98779,200392.39073201,0
+EFR.US,D,20171116,000000,10.002,10.0716,10.002,10.0611,166931.73363695,0
+EFR.US,D,20171117,000000,10.0716,10.0716,10.0269,10.0536,197974.15503732,0
+EFR.US,D,20171120,000000,10.0449,10.0621,9.98958,10.002,135993.22080155,0
+EFR.US,D,20171121,000000,10.0107,10.0364,9.97448,9.98779,178839.23535412,0
+EFR.US,D,20171122,000000,9.96684,10.0449,9.95155,9.98779,167188.88109579,0
+EFR.US,D,20171124,000000,9.98779,10.0536,9.98779,10.0192,78323.967222831,0
+EFR.US,D,20171127,000000,10.0449,10.0449,9.95155,9.96684,215284.90213485,0
+EFR.US,D,20171128,000000,9.98014,10.0107,9.96684,10.002,123805.4808333,0
+EFR.US,D,20171129,000000,10.002,10.0269,9.96684,10.0192,162339.81472881,0
+EFR.US,D,20171130,000000,10.0192,10.065,10.0107,10.065,208332.47451259,0
+EFR.US,D,20171201,000000,10.0621,10.1107,10.0364,10.0966,144549.4089019,0
+EFR.US,D,20171204,000000,10.1249,10.1412,10.1107,10.1355,206187.12999871,0
+EFR.US,D,20171205,000000,10.1107,10.1698,10.1107,10.1488,239245.7973928,0
+EFR.US,D,20171206,000000,10.1555,10.2156,10.1488,10.1764,225730.33687169,0
+EFR.US,D,20171207,000000,10.1974,10.1974,10.1488,10.1974,103045.80904272,0
+EFR.US,D,20171208,000000,10.1974,10.224,10.1861,10.2156,168917.54176817,0
+EFR.US,D,20171211,000000,10.2383,10.2451,10.1764,10.2299,157608.30148588,0
+EFR.US,D,20171212,000000,10.2299,10.266,10.1861,10.2602,94746.768401214,0
+EFR.US,D,20171213,000000,10.2299,10.2536,10.1621,10.224,228958.84945714,0
+EFR.US,D,20171214,000000,10.1916,10.2345,10.1621,10.1974,197864.99856497,0
+EFR.US,D,20171215,000000,10.1916,10.1974,10.1488,10.1974,142250.82549418,0
+EFR.US,D,20171218,000000,10.2069,10.2156,10.1183,10.1183,230409.37104138,0
+EFR.US,D,20171219,000000,10.1183,10.1916,10.1183,10.1916,150323.15653929,0
+EFR.US,D,20171220,000000,10.1698,10.2383,10.1698,10.2299,293369.56478372,0
+EFR.US,D,20171221,000000,10.2602,10.266,10.2299,10.2602,246648.49546344,0
+EFR.US,D,20171222,000000,10.266,10.266,10.2299,10.266,316426.77040057,0
+EFR.US,D,20171226,000000,10.266,10.3127,10.2299,10.307,157003.74256219,0
+EFR.US,D,20171227,000000,10.2917,10.307,10.1964,10.2451,187922.31334975,0
+EFR.US,D,20171228,000000,10.2793,10.3213,10.2364,10.3213,131566.08618338,0
+EFR.US,D,20171229,000000,10.2832,10.3661,10.2735,10.3574,372462.87522019,0
+EFR.US,D,20180102,000000,10.3946,10.3946,10.2917,10.2917,149904.37353487,0
+EFR.US,D,20180103,000000,10.3489,10.3888,10.2917,10.3823,109166.96814493,0
+EFR.US,D,20180104,000000,10.3823,10.3823,10.2975,10.3127,81841.114711088,0
+EFR.US,D,20180105,000000,10.3403,10.3403,10.2793,10.2832,111996.63977378,0
+EFR.US,D,20180108,000000,10.266,10.2832,10.2289,10.2536,172431.54051204,0
+EFR.US,D,20180109,000000,10.2289,10.2602,10.2059,10.2231,205635.05014828,0
+EFR.US,D,20180110,000000,10.2231,10.225,10.1764,10.2059,218290.90344979,0
+EFR.US,D,20180111,000000,10.1964,10.2602,10.1851,10.2289,398406.42986498,0
+EFR.US,D,20180112,000000,10.2451,10.2602,10.2231,10.2451,301271.86363156,0
+EFR.US,D,20180116,000000,10.2793,10.2975,10.2478,10.2975,195990.44606901,0
+EFR.US,D,20180117,000000,10.2832,10.2975,10.2602,10.2917,330710.52455387,0
+EFR.US,D,20180118,000000,10.2917,10.2975,10.2231,10.2383,195946.36364749,0
+EFR.US,D,20180119,000000,10.2059,10.2383,10.1916,10.2289,124181.23099765,0
+EFR.US,D,20180122,000000,10.2383,10.2975,10.2231,10.2832,187510.87741559,0
+EFR.US,D,20180123,000000,10.3127,10.3317,10.2832,10.3317,191779.52523257,0
+EFR.US,D,20180124,000000,10.3661,10.3946,10.3127,10.3888,177127.36798518,0
+EFR.US,D,20180125,000000,10.3823,10.3842,10.3317,10.3823,179126.82067543,0
+EFR.US,D,20180126,000000,10.4184,10.4184,10.3574,10.3946,227169.31305981,0
+EFR.US,D,20180129,000000,10.3946,10.3946,10.2975,10.307,223070.69744011,0
+EFR.US,D,20180130,000000,10.2975,10.3241,10.2536,10.266,173583.98096029,0
+EFR.US,D,20180131,000000,10.2832,10.3213,10.2536,10.2536,170948.48190239,0
+EFR.US,D,20180201,000000,10.2735,10.3041,10.266,10.2832,149764.77920007,0
+EFR.US,D,20180202,000000,10.2793,10.3213,10.266,10.3127,313547.76844286,0
+EFR.US,D,20180205,000000,10.307,10.3213,10.2451,10.2451,390757.08015015,0
+EFR.US,D,20180206,000000,10.2231,10.2602,10.1851,10.2146,270592.59741797,0
+EFR.US,D,20180207,000000,10.2451,10.2765,10.2231,10.2536,215022.50676867,0
+EFR.US,D,20180208,000000,10.2536,10.2602,10.1851,10.1851,260402.21097705,0
+EFR.US,D,20180209,000000,10.2059,10.2803,10.1164,10.2383,481227.85366411,0
+EFR.US,D,20180212,000000,10.2735,10.3317,10.2536,10.3317,173729.87278388,0
+EFR.US,D,20180213,000000,10.3403,10.3574,10.3127,10.3403,190584.05194425,0
+EFR.US,D,20180214,000000,10.3241,10.3823,10.3241,10.3745,182657.61272273,0
+EFR.US,D,20180215,000000,10.3574,10.4297,10.3574,10.3574,142966.64005311,0
+EFR.US,D,20180216,000000,10.3946,10.4021,10.3403,10.4021,127345.71911378,0
+EFR.US,D,20180220,000000,10.3888,10.4184,10.3888,10.3888,82416.285353752,0
+EFR.US,D,20180221,000000,10.3888,10.4337,10.3888,10.4184,140200.99289359,0
+EFR.US,D,20180222,000000,10.4021,10.4548,10.4021,10.4375,72597.45075135,0
+EFR.US,D,20180223,000000,10.4375,10.4508,10.4184,10.4184,107154.92047705,0
+EFR.US,D,20180226,000000,10.4508,10.4508,10.4119,10.4252,150415.51970819,0
+EFR.US,D,20180227,000000,10.4375,10.4375,10.3888,10.4021,128245.21042904,0
+EFR.US,D,20180228,000000,10.3888,10.4375,10.3888,10.4375,196571.91420047,0
+EFR.US,D,20180301,000000,10.4375,10.5175,10.4297,10.4548,135589.13193763,0
+EFR.US,D,20180302,000000,10.4508,10.5175,10.4297,10.51,212518.20539386,0
+EFR.US,D,20180305,000000,10.51,10.5233,10.4622,10.5233,127223.96766385,0
+EFR.US,D,20180306,000000,10.5233,10.5461,10.51,10.5175,110267.97910141,0
+EFR.US,D,20180307,000000,10.5013,10.51,10.4021,10.4252,407085.41899672,0
+EFR.US,D,20180308,000000,10.4622,10.4842,10.4307,10.4681,112317.81170199,0
+EFR.US,D,20180309,000000,10.51,10.5547,10.4918,10.5395,217795.50099845,0
+EFR.US,D,20180312,000000,10.5395,10.5395,10.5013,10.5175,74460.457851218,0
+EFR.US,D,20180313,000000,10.5175,10.5233,10.5013,10.5233,109508.08212097,0
+EFR.US,D,20180314,000000,10.5233,10.5547,10.4842,10.5547,130372.712058,0
+EFR.US,D,20180315,000000,10.5461,10.588,10.5395,10.5832,76716.008418888,0
+EFR.US,D,20180316,000000,10.5832,10.6215,10.5233,10.6215,111321.75889199,0
+EFR.US,D,20180319,000000,10.6146,10.6215,10.4918,10.51,330928.83749852,0
+EFR.US,D,20180320,000000,10.5013,10.5366,10.4681,10.4681,131369.81444948,0
+EFR.US,D,20180321,000000,10.4681,10.4681,10.4431,10.4622,196600.25290001,0
+EFR.US,D,20180322,000000,10.4375,10.4918,10.4375,10.4681,145564.35417828,0
+EFR.US,D,20180323,000000,10.4775,10.5965,10.4775,10.588,391415.16772854,0
+EFR.US,D,20180326,000000,10.5965,10.6527,10.5965,10.6225,162886.64667192,0
+EFR.US,D,20180327,000000,10.6384,10.668,10.5842,10.6013,197044.22585958,0
+EFR.US,D,20180328,000000,10.5747,10.6994,10.5747,10.668,182544.25792456,0
+EFR.US,D,20180329,000000,10.668,10.7337,10.6452,10.707,181849.43499491,0
+EFR.US,D,20180402,000000,10.7263,10.7416,10.668,10.6909,184125.97719187,0
+EFR.US,D,20180403,000000,10.6909,10.6994,10.6748,10.6994,125792.33854599,0
+EFR.US,D,20180404,000000,10.6909,10.6994,10.6452,10.6452,98461.237204837,0
+EFR.US,D,20180405,000000,10.6833,10.6833,10.6605,10.6833,140761.46939573,0
+EFR.US,D,20180406,000000,10.707,10.7137,10.6527,10.6833,152967.05224891,0
+EFR.US,D,20180409,000000,10.7194,10.7416,10.707,10.7416,140656.51124927,0
+EFR.US,D,20180410,000000,10.7499,10.7499,10.6994,10.707,244476.91141293,0
+EFR.US,D,20180411,000000,10.7137,10.7559,10.7137,10.7559,109144.92693416,0
+EFR.US,D,20180412,000000,10.7682,10.7978,10.7623,10.7978,114310.96690349,0
+EFR.US,D,20180413,000000,10.7978,10.8051,10.7416,10.7416,123812.82790355,0
+EFR.US,D,20180416,000000,10.7559,10.7747,10.7539,10.7747,97030.65766843,0
+EFR.US,D,20180417,000000,10.7978,10.8148,10.789,10.8051,70968.500318114,0
+EFR.US,D,20180418,000000,10.8281,10.8281,10.789,10.8148,110569.20898179,0
+EFR.US,D,20180419,000000,10.8148,10.8148,10.789,10.8148,142615.03026243,0
+EFR.US,D,20180420,000000,10.8051,10.8204,10.7815,10.7815,103180.1554702,0
+EFR.US,D,20180423,000000,10.7978,10.8204,10.7978,10.8051,136355.32640689,0
+EFR.US,D,20180424,000000,10.8347,10.8415,10.789,10.7938,111689.11240463,0
+EFR.US,D,20180425,000000,10.8148,10.8148,10.7672,10.789,153911.67556714,0
+EFR.US,D,20180426,000000,10.8051,10.8234,10.7499,10.7559,188838.59796844,0
+EFR.US,D,20180427,000000,10.7815,10.789,10.6901,10.7137,162790.08517717,0
+EFR.US,D,20180430,000000,10.7416,10.7642,10.6994,10.7137,125884.70171489,0
+EFR.US,D,20180501,000000,10.7194,10.7329,10.7061,10.7194,188237.18778915,0
+EFR.US,D,20180502,000000,10.6671,10.8176,10.6671,10.7329,487113.90651825,0
+EFR.US,D,20180503,000000,10.7253,10.7416,10.7194,10.7194,106654.2701184,0
+EFR.US,D,20180504,000000,10.7416,10.7416,10.6994,10.7329,115824.46337561,0
+EFR.US,D,20180507,000000,10.7061,10.7346,10.6994,10.7253,187434.25796867,0
+EFR.US,D,20180508,000000,10.7329,10.7499,10.7137,10.7253,170287.24557961,0
+EFR.US,D,20180509,000000,10.7061,10.7194,10.6595,10.6595,193640.43316951,0
+EFR.US,D,20180510,000000,10.6518,10.6738,10.588,10.6518,171689.48641648,0
+EFR.US,D,20180511,000000,10.6442,10.6595,10.6215,10.6289,149747.98589664,0
+EFR.US,D,20180514,000000,10.6595,10.7329,10.6375,10.6595,154745.04325014,0
+EFR.US,D,20180515,000000,10.6738,10.789,10.6595,10.7747,340475.83050156,0
+EFR.US,D,20180516,000000,10.7682,10.789,10.7329,10.7682,129305.2877084,0
+EFR.US,D,20180517,000000,10.7682,10.7682,10.6824,10.6901,127341.52078791,0
+EFR.US,D,20180518,000000,10.6738,10.7061,10.6595,10.6901,158689.37039452,0
+EFR.US,D,20180521,000000,10.7194,10.7623,10.6861,10.7061,178063.59465169,0
+EFR.US,D,20180522,000000,10.7416,10.7416,10.6785,10.6994,112246.44016239,0
+EFR.US,D,20180523,000000,10.7137,10.7194,10.6738,10.6824,91439.537205899,0
+EFR.US,D,20180524,000000,10.7137,10.7137,10.6442,10.6518,89498.861077644,0
+EFR.US,D,20180525,000000,10.6442,10.6901,10.5994,10.6081,115824.46337561,0
+EFR.US,D,20180529,000000,10.6215,10.6994,10.6081,10.6901,212954.83128318,0
+EFR.US,D,20180530,000000,10.6994,10.7253,10.6994,10.7253,128338.62317939,0
+EFR.US,D,20180531,000000,10.7416,10.7416,10.6824,10.6994,111331.20512516,0
+EFR.US,D,20180601,000000,10.7137,10.7499,10.7061,10.7329,85483.162393647,0
+EFR.US,D,20180604,000000,10.7499,10.7499,10.6442,10.6671,104385.07499168,0
+EFR.US,D,20180605,000000,10.6901,10.6947,10.6081,10.6289,110363.4910147,0
+EFR.US,D,20180606,000000,10.6595,10.6595,10.5994,10.6595,133973.82606345,0
+EFR.US,D,20180607,000000,10.6738,10.7061,10.6595,10.6994,74404.830033588,0
+EFR.US,D,20180608,000000,10.7194,10.7559,10.7137,10.7253,97740.174738579,0
+EFR.US,D,20180611,000000,10.7416,10.7416,10.6824,10.7137,66753.381155821,0
+EFR.US,D,20180612,000000,10.7194,10.7213,10.6824,10.6901,62183.503458456,0
+EFR.US,D,20180613,000000,10.7194,10.7329,10.6901,10.6994,83806.980794498,0
+EFR.US,D,20180614,000000,10.7194,10.7559,10.6738,10.6901,102612.33189778,0
+EFR.US,D,20180615,000000,10.6901,10.7416,10.6824,10.7416,119484.35394306,0
+EFR.US,D,20180618,000000,10.7329,10.7329,10.6518,10.6738,90980.870105819,0
+EFR.US,D,20180619,000000,10.6824,10.7061,10.6137,10.6215,121131.1472612,0
+EFR.US,D,20180620,000000,10.6289,10.6824,10.6137,10.6738,127805.43579531,0
+EFR.US,D,20180621,000000,10.6901,10.7061,10.6518,10.6738,114206.00875702,0
+EFR.US,D,20180622,000000,10.6901,10.7499,10.6901,10.7329,75015.686446052,0
+EFR.US,D,20180625,000000,10.7499,10.7499,10.6595,10.6671,151987.79274234,0
+EFR.US,D,20180626,000000,10.6994,10.7061,10.6671,10.6738,69322.756581443,0
+EFR.US,D,20180627,000000,10.6901,10.7061,10.6518,10.6518,84462.969209945,0
+EFR.US,D,20180628,000000,10.6595,10.6634,10.5519,10.5805,232156.92418012,0
+EFR.US,D,20180629,000000,10.5938,10.6137,10.5604,10.5604,198908.28254091,0
+EFR.US,D,20180702,000000,10.5431,10.5805,10.4327,10.446,376630.76321657,0
+EFR.US,D,20180703,000000,10.4976,10.507,10.4518,10.4651,166921.23782228,0
+EFR.US,D,20180705,000000,10.4651,10.4976,10.4651,10.4736,117343.20775504,0
+EFR.US,D,20180706,000000,10.5213,10.5281,10.4804,10.5138,116372.34490018,0
+EFR.US,D,20180709,000000,10.5138,10.5652,10.507,10.5281,141029.11266925,0
+EFR.US,D,20180710,000000,10.5519,10.5604,10.4804,10.507,153327.05869131,0
+EFR.US,D,20180711,000000,10.507,10.5213,10.446,10.4518,134094.52793188,0
+EFR.US,D,20180712,000000,10.4736,10.4888,10.4327,10.4405,125342.06809764,0
+EFR.US,D,20180713,000000,10.4518,10.4575,10.3842,10.3956,225263.27311988,0
+EFR.US,D,20180716,000000,10.4051,10.4518,10.3908,10.4518,142491.1796496,0
+EFR.US,D,20180717,000000,10.4651,10.4736,10.4327,10.4651,81571.372274657,0
+EFR.US,D,20180718,000000,10.4651,10.4888,10.4575,10.4746,79696.819778677,0
+EFR.US,D,20180719,000000,10.4651,10.4804,10.4405,10.4518,184933.10533825,0
+EFR.US,D,20180720,000000,10.4327,10.4651,10.4327,10.446,200029.23554523,0
+EFR.US,D,20180723,000000,10.4518,10.4888,10.4518,10.4888,98326.890777353,0
+EFR.US,D,20180724,000000,10.5441,10.5947,10.507,10.5441,204525.64254007,0
+EFR.US,D,20180725,000000,10.5213,10.5528,10.5138,10.5289,102386.67188286,0
+EFR.US,D,20180726,000000,10.5441,10.6003,10.4824,10.6003,106292.16451308,0
+EFR.US,D,20180727,000000,10.5947,10.6003,10.5727,10.5813,89729.768999879,0
+EFR.US,D,20180730,000000,10.588,10.588,10.5138,10.5386,81019.292424217,0
+EFR.US,D,20180731,000000,10.5213,10.5614,10.4804,10.4804,103414.21213682,0
+EFR.US,D,20180801,000000,10.4804,10.5528,10.446,10.4804,206851.51506588,0
+EFR.US,D,20180802,000000,10.4976,10.5528,10.4976,10.5441,80222.660092498,0
+EFR.US,D,20180803,000000,10.5289,10.5528,10.507,10.5138,203254.59938628,0
+EFR.US,D,20180806,000000,10.5138,10.5557,10.5138,10.5386,163122.80250147,0
+EFR.US,D,20180807,000000,10.5386,10.5528,10.4575,10.4736,140556.80101013,0
+EFR.US,D,20180808,000000,10.4736,10.4976,10.3956,10.4262,277371.84409856,0
+EFR.US,D,20180809,000000,10.4262,10.4651,10.4213,10.4213,262152.91286019,0
+EFR.US,D,20180810,000000,10.3956,10.4518,10.3956,10.4327,126654.04492852,0
+EFR.US,D,20180813,000000,10.4327,10.4518,10.4137,10.4518,141229.58272901,0
+EFR.US,D,20180814,000000,10.4575,10.4736,10.4508,10.4518,128958.92582504,0
+EFR.US,D,20180815,000000,10.4518,10.4976,10.4262,10.4651,167672.73815103,0
+EFR.US,D,20180816,000000,10.4736,10.5441,10.4736,10.5386,156822.16496881,0
+EFR.US,D,20180817,000000,10.5528,10.5671,10.5213,10.5213,76877.643964455,0
+EFR.US,D,20180820,000000,10.5528,10.5528,10.5138,10.5213,95828.886891334,0
+EFR.US,D,20180821,000000,10.5213,10.5614,10.507,10.5386,186214.64430666,0
+EFR.US,D,20180822,000000,10.5441,10.5441,10.5138,10.5386,75626.542858516,0
+EFR.US,D,20180823,000000,10.5614,10.5614,10.4976,10.507,110744.48908639,0
+EFR.US,D,20180824,000000,10.5528,10.5528,10.4976,10.507,144872.67999304,0
+EFR.US,D,20180827,000000,10.5386,10.5386,10.4804,10.4888,108160.41952026,0
+EFR.US,D,20180828,000000,10.5138,10.5138,10.4736,10.4804,83053.381302833,0
+EFR.US,D,20180829,000000,10.4804,10.5289,10.4736,10.4736,138911.05727346,0
+EFR.US,D,20180830,000000,10.4888,10.4888,10.446,10.4508,220753.22156601,0
+EFR.US,D,20180831,000000,10.4575,10.4888,10.4204,10.4575,185566.00296146,0
+EFR.US,D,20180904,000000,10.4575,10.4736,10.4252,10.4575,226731.63758903,0
+EFR.US,D,20180905,000000,10.4575,10.4651,10.4317,10.4575,166553.88430963,0
+EFR.US,D,20180906,000000,10.4651,10.4736,10.4317,10.4651,136335.38435905,0
+EFR.US,D,20180907,000000,10.4651,10.4736,10.4317,10.444,175767.1104069,0
+EFR.US,D,20180910,000000,10.4575,10.4736,10.446,10.4575,174412.10073595,0
+EFR.US,D,20180911,000000,10.4736,10.507,10.4252,10.4395,362249.39798706,0
+EFR.US,D,20180912,000000,10.4575,10.4736,10.4395,10.4575,143887.12299766,0
+EFR.US,D,20180913,000000,10.4414,10.4888,10.4317,10.4414,153520.18168081,0
+EFR.US,D,20180914,000000,10.4651,10.4976,10.4508,10.4888,98084.437459005,0
+EFR.US,D,20180917,000000,10.4575,10.4861,10.446,10.446,100142.66671131,0
+EFR.US,D,20180918,000000,10.4508,10.4888,10.446,10.4651,121773.49111761,0
+EFR.US,D,20180919,000000,10.4508,10.507,10.4508,10.4976,191390.13050917,0
+EFR.US,D,20180920,000000,10.5289,10.5289,10.4575,10.4804,161506.44704583,0
+EFR.US,D,20180921,000000,10.4804,10.5213,10.4804,10.4976,113862.79561804,0
+EFR.US,D,20180924,000000,10.4976,10.507,10.4575,10.4736,119660.68362913,0
+EFR.US,D,20180925,000000,10.4651,10.507,10.446,10.446,167755.65508672,0
+EFR.US,D,20180926,000000,10.4508,10.4888,10.4508,10.4508,164849.36401093,0
+EFR.US,D,20180927,000000,10.4508,10.507,10.4508,10.4888,161682.7767319,0
+EFR.US,D,20180928,000000,10.4976,10.507,10.4508,10.4804,294093.77599437,0
+EFR.US,D,20181001,000000,10.507,10.5386,10.4804,10.5213,129771.30187873,0
+EFR.US,D,20181002,000000,10.5213,10.5614,10.507,10.5213,145506.62719773,0
+EFR.US,D,20181003,000000,10.5213,10.5528,10.507,10.5213,102462.24174832,0
+EFR.US,D,20181004,000000,10.5138,10.5289,10.446,10.5289,206954.3740494,0
+EFR.US,D,20181005,000000,10.4575,10.507,10.4252,10.4252,277485.19889674,0
+EFR.US,D,20181008,000000,10.3946,10.4031,10.2755,10.3479,258599.03002068,0
+EFR.US,D,20181009,000000,10.3479,10.3823,10.3118,10.3118,166360.76132014,0
+EFR.US,D,20181010,000000,10.3203,10.3307,10.2566,10.2803,373235.36717821,0
+EFR.US,D,20181011,000000,10.2469,10.287,10.1916,10.1974,263026.16463884,0
+EFR.US,D,20181012,000000,10.2403,10.2612,10.1135,10.1459,365639.54611809,0
+EFR.US,D,20181015,000000,10.1611,10.2403,10.1335,10.224,226594.14241715,0
+EFR.US,D,20181016,000000,10.224,10.3307,10.2156,10.3118,238421.875943,0
+EFR.US,D,20181017,000000,10.3203,10.3394,10.2955,10.3118,105161.76527557,0
+EFR.US,D,20181018,000000,10.2946,10.3241,10.2612,10.3118,221353.58216382,0
+EFR.US,D,20181019,000000,10.287,10.2946,10.2403,10.2403,176592.08143817,0
+EFR.US,D,20181022,000000,10.2309,10.2517,10.2069,10.2069,146745.13332608,0
+EFR.US,D,20181023,000000,10.1764,10.224,10.1611,10.2069,171760.85795608,0
+EFR.US,D,20181024,000000,10.2156,10.2309,10.1611,10.1688,142798.70701876,0
+EFR.US,D,20181025,000000,10.1916,10.2069,10.1611,10.1764,156911.3793933,0
+EFR.US,D,20181026,000000,10.1611,10.1861,10.1335,10.1384,197702.31343796,0
+EFR.US,D,20181029,000000,10.1611,10.2069,10.1384,10.1535,189486.18973219,0
+EFR.US,D,20181030,000000,10.0966,10.1278,10.0439,10.0611,305919.41035732,0
+EFR.US,D,20181031,000000,10.0611,10.0878,10.0527,10.064,310612.08908605,0
+EFR.US,D,20181101,000000,10.0793,10.1269,10.0793,10.1126,198321.56650214,0
+EFR.US,D,20181102,000000,10.1459,10.1459,10.0878,10.103,221164.65750018,0
+EFR.US,D,20181105,000000,10.0966,10.1384,10.0966,10.0966,268891.22586366,0
+EFR.US,D,20181106,000000,10.0878,10.1384,10.0849,10.1202,250123.65969311,0
+EFR.US,D,20181107,000000,10.1459,10.1916,10.1202,10.1916,175597.07820962,0
+EFR.US,D,20181108,000000,10.1974,10.2955,10.1535,10.1764,228455.05035408,0
+EFR.US,D,20181109,000000,10.1384,10.1861,10.1126,10.1535,192300.11763907,0
+EFR.US,D,20181112,000000,10.1861,10.1916,10.1335,10.1459,214961.63104373,0
+EFR.US,D,20181113,000000,10.1688,10.1974,10.1384,10.1459,140367.87634648,0
+EFR.US,D,20181114,000000,10.1688,10.1916,10.1202,10.1384,297064.09153952,0
+EFR.US,D,20181115,000000,10.1384,10.2403,10.1269,10.2403,206749.70566381,0
+EFR.US,D,20181116,000000,10.2309,10.2469,10.1269,10.1384,281234.3038887,0
+EFR.US,D,20181119,000000,10.1335,10.1688,10.0706,10.1126,531396.798096,0
+EFR.US,D,20181120,000000,10.0878,10.0878,9.98213,9.98213,370440.33173768,0
+EFR.US,D,20181121,000000,9.98213,10.0527,9.88405,9.98958,297204.7354558,0
+EFR.US,D,20181123,000000,9.98958,10.0097,9.96882,9.96882,114340.3551845,0
+EFR.US,D,20181126,000000,10.0259,10.065,9.97627,9.99831,253544.24568661,0
+EFR.US,D,20181127,000000,9.99831,10.0173,9.96882,9.97627,363333.61564011,0
+EFR.US,D,20181128,000000,9.98213,10.0039,9.96108,9.97627,180618.27593681,0
+EFR.US,D,20181129,000000,9.98958,9.98958,9.93258,9.98958,301160.60799629,0
+EFR.US,D,20181130,000000,9.96108,9.99057,9.92594,9.96108,532630.05631704,0
+EFR.US,D,20181203,000000,10.0354,10.0621,10.0003,10.0527,251143.85287681,0
+EFR.US,D,20181204,000000,10.0173,10.1821,10.0163,10.1698,566733.05726854,0
+EFR.US,D,20181206,000000,10.065,10.1422,9.98213,10.0803,441309.12181664,0
+EFR.US,D,20181207,000000,10.0888,10.0966,10.0173,10.0439,425214.83963672,0
+EFR.US,D,20181210,000000,10.0716,10.0966,9.93824,9.93824,276775.68182659,0
+EFR.US,D,20181211,000000,9.95254,10.0069,9.90022,9.98958,332041.39385111,0
+EFR.US,D,20181212,000000,9.99831,10.0439,9.99057,10.0097,356985.74694151,0
+EFR.US,D,20181213,000000,9.98958,9.98958,9.90771,9.93258,403566.17234553,0
+EFR.US,D,20181214,000000,9.89145,9.92003,9.77436,9.79059,274418.32185684,0
+EFR.US,D,20181217,000000,9.75723,9.76772,9.55238,9.58382,351606.64193485,0
+EFR.US,D,20181218,000000,9.58382,9.60101,9.28751,9.42472,898580.27854869,0
+EFR.US,D,20181219,000000,9.4409,9.47329,9.38375,9.38755,378871.61964374,0
+EFR.US,D,20181220,000000,9.3361,9.34849,9.09983,9.23987,588878.17659255,0
+EFR.US,D,20181221,000000,9.2313,9.25798,9.12935,9.13793,777073.38112311,0
+EFR.US,D,20181224,000000,9.13793,9.20748,9.09887,9.20748,212791.09657469,0
+EFR.US,D,20181226,000000,9.20748,9.41802,9.20748,9.41232,383897.01569678,0
+EFR.US,D,20181227,000000,9.36277,9.41517,9.35516,9.38849,416391.00826288,0
+EFR.US,D,20181228,000000,9.40565,9.55619,9.40565,9.53333,508739.48301721,0
+EFR.US,D,20181231,000000,9.53333,9.62768,9.5076,9.62768,547172.00751066,0
+EFR.US,D,20190102,000000,9.5076,9.79059,9.5076,9.78299,616252.31077375,0
+EFR.US,D,20190103,000000,9.69241,9.78299,9.66672,9.73526,518044.02270191,0
+EFR.US,D,20190104,000000,9.71714,9.88681,9.7096,9.87715,512278.67171622,0
+EFR.US,D,20190107,000000,9.90111,10.023,9.90111,9.9868,137865.6741346,0
+EFR.US,D,20190108,000000,10.0497,10.1116,9.9868,10.0868,274081.40620667,0
+EFR.US,D,20190109,000000,10.0868,10.0966,10.0497,10.0783,146909.91761605,0
+EFR.US,D,20190110,000000,10.0783,10.0783,10.0316,10.0497,192301.16722054,0
+EFR.US,D,20190111,000000,10.023,10.0402,9.9717,10.002,188860.6391792,0
+EFR.US,D,20190114,000000,9.99345,9.99345,9.94112,9.96485,95066.890747951,0
+EFR.US,D,20190115,000000,9.9868,10.023,9.95641,10.002,83704.121810957,0
+EFR.US,D,20190116,000000,9.99345,10.0145,9.94956,9.96485,263924.60637264,0
+EFR.US,D,20190117,000000,9.95641,9.99345,9.95641,9.97816,134381.06367176,0
+EFR.US,D,20190118,000000,9.99345,9.99345,9.9288,9.9288,264436.80212742,0
+EFR.US,D,20190122,000000,9.9288,9.96485,9.87715,9.89441,135584.93361178,0
+EFR.US,D,20190123,000000,9.89441,9.94956,9.85635,9.86198,178507.56761126,0
+EFR.US,D,20190124,000000,9.88681,9.90111,9.83051,9.87715,233988.44383606,0
+EFR.US,D,20190125,000000,9.87715,10.0003,9.84764,9.99345,314639.33316615,0
+EFR.US,D,20190128,000000,9.9717,9.99831,9.96019,9.9868,162722.91196343,0
+EFR.US,D,20190129,000000,9.97816,9.99345,9.96485,9.9868,84960.470824217,0
+EFR.US,D,20190130,000000,9.9868,10.0688,9.9868,10.0688,140672.25497126,0
+EFR.US,D,20190131,000000,10.0956,10.1116,10.0582,10.0868,155226.80114244,0
+EFR.US,D,20190201,000000,10.0868,10.1459,10.0868,10.1326,99536.008624703,0
+EFR.US,D,20190204,000000,10.1269,10.1535,10.0783,10.0868,131844.22527154,0
+EFR.US,D,20190205,000000,10.0868,10.0956,10.002,10.0078,109051.51418381,0
+EFR.US,D,20190206,000000,10.0316,10.0316,9.9717,9.97816,130732.7185004,0
+EFR.US,D,20190207,000000,9.97816,10.0049,9.92398,9.93338,181410.70994266,0
+EFR.US,D,20190208,000000,9.91067,9.92299,9.85635,9.91067,312812.0118361,0
+EFR.US,D,20190211,000000,9.90111,9.95641,9.89441,9.93338,175106.92366559,0
+EFR.US,D,20190212,000000,9.95641,10.0078,9.95641,9.99345,128226.31796267,0
+EFR.US,D,20190213,000000,10.002,10.0316,9.97816,9.9868,96129.067190243,0
+EFR.US,D,20190214,000000,9.97816,10.0078,9.9717,10.0078,110741.34034199,0
+EFR.US,D,20190215,000000,10.064,10.064,10.0145,10.0497,186606.138193,0
+EFR.US,D,20190219,000000,10.064,10.0783,10.0316,10.064,119348.95793411,0
+EFR.US,D,20190220,000000,10.103,10.1116,10.0783,10.1116,148416.06701791,0
+EFR.US,D,20190221,000000,10.1192,10.1355,10.1116,10.1192,184314.90185553,0
+EFR.US,D,20190222,000000,10.1621,10.3003,10.1469,10.2936,238378.84310295,0
+EFR.US,D,20190225,000000,10.3098,10.3231,10.227,10.3174,159134.39293558,0
+EFR.US,D,20190226,000000,10.3174,10.3174,10.227,10.2793,129025.04945732,0
+EFR.US,D,20190227,000000,10.2793,10.2793,10.187,10.2097,203365.85502155,0
+EFR.US,D,20190228,000000,10.2097,10.227,10.187,10.227,147251.03159207,0
+EFR.US,D,20190301,000000,10.265,10.265,10.1774,10.2003,266269.37136481,0
+EFR.US,D,20190304,000000,10.2182,10.2507,10.1698,10.1926,194623.89100195,0
+EFR.US,D,20190305,000000,10.2097,10.227,10.1698,10.227,136558.94521103,0
+EFR.US,D,20190306,000000,10.227,10.2432,10.2097,10.2432,139007.6187682,0
+EFR.US,D,20190307,000000,10.2182,10.2592,10.2003,10.2507,190221.94633894,0
+EFR.US,D,20190308,000000,10.1774,10.2507,10.1621,10.2432,111993.49102938,0
+EFR.US,D,20190311,000000,10.265,10.3098,10.2432,10.2936,129634.8562883,0
+EFR.US,D,20190312,000000,10.3098,10.3098,10.2727,10.3003,154132.08767473,0
+EFR.US,D,20190313,000000,10.3003,10.3469,10.2842,10.3384,249747.90952873,0
+EFR.US,D,20190314,000000,10.3298,10.3469,10.3174,10.3174,61169.607763542,0
+EFR.US,D,20190315,000000,10.3174,10.3384,10.2842,10.3098,122956.36942833,0
+EFR.US,D,20190318,000000,10.3098,10.387,10.3098,10.3745,137254.81772216,0
+EFR.US,D,20190319,000000,10.3823,10.3956,10.3298,10.3469,49497.212294456,0
+EFR.US,D,20190320,000000,10.3469,10.3652,10.3231,10.3298,101473.53600857,0
+EFR.US,D,20190321,000000,10.3098,10.3098,10.1099,10.1916,183329.34486016,0
+EFR.US,D,20190322,000000,10.1916,10.2403,10.1459,10.1611,197853.45316888,0
+EFR.US,D,20190325,000000,10.1459,10.2174,10.1099,10.1861,205586.76940088,0
+EFR.US,D,20190326,000000,10.1861,10.2335,10.1764,10.1861,136147.50927686,0
+EFR.US,D,20190327,000000,10.1611,10.2174,10.1535,10.1535,103836.14388564,0
+EFR.US,D,20190328,000000,10.1316,10.165,10.1099,10.1316,105745.33256994,0
+EFR.US,D,20190329,000000,10.1384,10.1535,10.064,10.0936,241924.32929077,0
+EFR.US,D,20190401,000000,10.1021,10.226,10.1021,10.226,227919.76380708,0
+EFR.US,D,20190402,000000,10.226,10.2793,10.1994,10.2585,97652.009895542,0
+EFR.US,D,20190403,000000,10.2793,10.3098,10.2088,10.2335,79371.449524615,0
+EFR.US,D,20190404,000000,10.2423,10.3231,10.2423,10.3003,186181.05769978,0
+EFR.US,D,20190405,000000,10.2842,10.2842,10.226,10.2497,153831.90737583,0
+EFR.US,D,20190408,000000,10.2335,10.2793,10.2335,10.2585,139709.7887681,0
+EFR.US,D,20190409,000000,10.264,10.2842,10.2507,10.2842,85880.953768772,0
+EFR.US,D,20190410,000000,10.3231,10.3699,10.3127,10.3469,145671.41148769,0
+EFR.US,D,20190411,000000,10.3556,10.3823,10.3231,10.3823,56672.151187242,0
+EFR.US,D,20190412,000000,10.3823,10.3823,10.3298,10.3556,106725.64165799,0
+EFR.US,D,20190415,000000,10.3469,10.3823,10.2936,10.3231,90905.30024036,0
+EFR.US,D,20190416,000000,10.3469,10.3898,10.3384,10.3823,80529.137880195,0
+EFR.US,D,20190417,000000,10.4041,10.428,10.3745,10.4137,152745.59055985,0
+EFR.US,D,20190418,000000,10.4204,10.4204,10.3652,10.3898,116706.11180596,0
+EFR.US,D,20190422,000000,10.4204,10.4204,10.3298,10.4137,178055.19799997,0
+EFR.US,D,20190423,000000,10.4548,10.47,10.3745,10.47,146918.31426776,0
+EFR.US,D,20190424,000000,10.487,10.487,10.4499,10.4622,141683.00192176,0
+EFR.US,D,20190425,000000,10.4346,10.4548,10.3652,10.3745,160423.27897424,0
+EFR.US,D,20190426,000000,10.3745,10.4414,10.3745,10.3823,119478.05645428,0
+EFR.US,D,20190429,000000,10.3823,10.4137,10.3745,10.4041,141462.58981418,0
+EFR.US,D,20190430,000000,10.4346,10.4414,10.3823,10.3956,153254.63757024,0
+EFR.US,D,20190501,000000,10.4346,10.4499,10.4204,10.4414,153750.04002158,0
+EFR.US,D,20190502,000000,10.4414,10.4499,10.4204,10.428,152886.23447613,0
+EFR.US,D,20190503,000000,10.4499,10.4794,10.4346,10.4794,156389.73740536,0
+EFR.US,D,20190506,000000,10.4499,10.487,10.4499,10.487,78770.039345333,0
+EFR.US,D,20190507,000000,10.47,10.47,10.4137,10.4204,75526.832619367,0
+EFR.US,D,20190508,000000,10.4204,10.4499,10.3823,10.3823,106812.75691956,0
+EFR.US,D,20190509,000000,10.3898,10.4041,10.3164,10.3556,77192.518403869,0
+EFR.US,D,20190510,000000,10.3956,10.4548,10.3164,10.4548,206251.15446805,0
+EFR.US,D,20190513,000000,10.4137,10.4137,10.3384,10.3898,37263.290741747,0
+EFR.US,D,20190514,000000,10.3745,10.4137,10.3384,10.3556,126634.1028807,0
+EFR.US,D,20190515,000000,10.3469,10.3823,10.3469,10.3652,116246.39512443,0
+EFR.US,D,20190516,000000,10.4041,10.428,10.3469,10.3823,167845.9190927,0
+EFR.US,D,20190517,000000,10.3652,10.4137,10.3384,10.3745,277509.33927043,0
+EFR.US,D,20190520,000000,10.3823,10.3898,10.3652,10.3898,104278.01768229,0
+EFR.US,D,20190521,000000,10.3823,10.428,10.3823,10.4041,160362.40324928,0
+EFR.US,D,20190522,000000,10.3652,10.428,10.3384,10.3469,194789.72487338,0
+EFR.US,D,20190523,000000,10.3556,10.3652,10.3164,10.3384,120331.3661851,0
+EFR.US,D,20190524,000000,10.3956,10.4213,10.3956,10.4041,129409.1962734,0
+EFR.US,D,20190528,000000,10.4041,10.4137,10.3823,10.3956,73152.679346184,0
+EFR.US,D,20190529,000000,10.3898,10.4041,10.2994,10.3088,121322.17108779,0
+EFR.US,D,20190530,000000,10.3088,10.3823,10.2927,10.3823,188680.11116728,0
+EFR.US,D,20190531,000000,10.3469,10.4414,10.2783,10.2783,378055.04526418,0
+EFR.US,D,20190603,000000,10.3088,10.3823,10.2842,10.3298,460254.06725475,0
+EFR.US,D,20190604,000000,10.3745,10.3898,10.3164,10.3231,96183.645426407,0
+EFR.US,D,20190605,000000,10.3384,10.3384,10.2783,10.3164,70883.484219472,0
+EFR.US,D,20190606,000000,10.3164,10.3164,10.2709,10.2994,134207.88273006,0
+EFR.US,D,20190607,000000,10.3088,10.3469,10.2783,10.3298,298644.76122537,0
+EFR.US,D,20190610,000000,10.3469,10.3469,10.2927,10.3231,107391.07630663,0
+EFR.US,D,20190611,000000,10.3556,10.3823,10.3298,10.3745,77719.408299156,0
+EFR.US,D,20190612,000000,10.3898,10.4356,10.3469,10.3652,108576.05378028,0
+EFR.US,D,20190613,000000,10.4137,10.4356,10.3898,10.3898,42714.816869472,0
+EFR.US,D,20190614,000000,10.4137,10.4289,10.2994,10.3298,157422.52556663,0
+EFR.US,D,20190617,000000,10.3652,10.4414,10.3469,10.3823,179955.99003257,0
+EFR.US,D,20190618,000000,10.4508,10.4508,10.3556,10.3745,75690.567327863,0
+EFR.US,D,20190619,000000,10.3823,10.4041,10.3745,10.3898,205486.00958027,0
+EFR.US,D,20190620,000000,10.4213,10.4632,10.3918,10.4414,228086.64725997,0
+EFR.US,D,20190621,000000,10.4041,10.4213,10.3556,10.4041,119351.05709706,0
+EFR.US,D,20190624,000000,10.4041,10.4414,10.3898,10.4213,118729.70486994,0
+EFR.US,D,20190625,000000,10.4137,10.4213,10.3079,10.3155,170733.31770211,0
+EFR.US,D,20190626,000000,10.3652,10.3956,10.3031,10.3384,176783.10526474,0
+EFR.US,D,20190627,000000,10.4289,10.4289,10.3231,10.3384,211990.26591711,0
+EFR.US,D,20190628,000000,10.3898,10.3898,10.2774,10.3298,307177.8585335,0
+EFR.US,D,20190701,000000,10.4289,10.4289,10.3298,10.3469,106190.355111,0
+EFR.US,D,20190702,000000,10.3823,10.3823,10.3079,10.3652,100740.9281462,0
+EFR.US,D,20190703,000000,10.3898,10.3956,10.3298,10.3652,67292.866028684,0
+EFR.US,D,20190705,000000,10.3556,10.3556,10.3231,10.3298,155656.07996152,0
+EFR.US,D,20190708,000000,10.3079,10.3469,10.2832,10.3298,196435.46861004,0
+EFR.US,D,20190709,000000,10.3155,10.3898,10.3155,10.3384,165191.52756844,0
+EFR.US,D,20190710,000000,10.4137,10.4289,10.3661,10.4289,221941.34778407,0
+EFR.US,D,20190711,000000,10.4041,10.4289,10.3898,10.3898,113125.98942982,0
+EFR.US,D,20190712,000000,10.4289,10.4289,10.3469,10.3898,137894.01283415,0
+EFR.US,D,20190715,000000,10.4041,10.4213,10.3898,10.4137,91197.083887549,0
+EFR.US,D,20190716,000000,10.4289,10.4289,10.3898,10.4041,42785.138827608,0
+EFR.US,D,20190717,000000,10.4289,10.4289,10.3898,10.3898,74703.960751032,0
+EFR.US,D,20190718,000000,10.3898,10.3898,10.3469,10.3469,74152.930482057,0
+EFR.US,D,20190719,000000,10.3556,10.3652,10.2832,10.3155,216474.07793437,0
+EFR.US,D,20190722,000000,10.3155,10.3745,10.3155,10.3155,134030.50346254,0
+EFR.US,D,20190723,000000,10.3652,10.3652,10.3298,10.3652,310736.98928036,0
+EFR.US,D,20190724,000000,10.3898,10.5557,10.3231,10.4051,229420.66530161,0
+EFR.US,D,20190725,000000,10.4365,10.4365,10.3384,10.3745,128652.44803734,0
+EFR.US,D,20190726,000000,10.3652,10.4051,10.3469,10.3652,181491.52771544,0
+EFR.US,D,20190729,000000,10.3384,10.4137,10.3231,10.3956,151300.31688295,0
+EFR.US,D,20190730,000000,10.4137,10.4726,10.4051,10.4508,238663.2796799,0
+EFR.US,D,20190731,000000,10.4898,10.5155,10.4508,10.508,244572.42332624,0
+EFR.US,D,20190801,000000,10.5471,10.5471,10.4508,10.4642,92850.174694474,0
+EFR.US,D,20190802,000000,10.4804,10.5155,10.3652,10.3898,158775.43607463,0
+EFR.US,D,20190805,000000,10.2774,10.3745,10.2774,10.3384,254098.42469998,0
+EFR.US,D,20190806,000000,10.3469,10.3898,10.3384,10.3652,107148.62298827,0
+EFR.US,D,20190807,000000,10.3469,10.4137,10.3336,10.3956,131513.60711015,0
+EFR.US,D,20190808,000000,10.4051,10.4365,10.3795,10.4051,89101.069702516,0
+EFR.US,D,20190809,000000,10.4424,10.4566,10.3384,10.3384,135576.53696007,0
+EFR.US,D,20190812,000000,10.3384,10.3823,10.3203,10.3231,63755.776492596,0
+EFR.US,D,20190813,000000,10.3469,10.3956,10.3298,10.3469,141738.6297394,0
+EFR.US,D,20190814,000000,10.3469,10.3745,10.2299,10.2299,219459.08762001,0
+EFR.US,D,20190815,000000,10.2469,10.2699,10.1964,10.2049,126744.3089345,0
+EFR.US,D,20190816,000000,10.2231,10.2566,10.2049,10.2469,92081.881062304,0
+EFR.US,D,20190819,000000,10.2917,10.3231,10.2566,10.2622,181347.73505478,0
+EFR.US,D,20190820,000000,10.2699,10.2917,10.2566,10.2622,152938.71354937,0
+EFR.US,D,20190821,000000,10.2832,10.3469,10.2774,10.3231,102893.61973031,0
+EFR.US,D,20190822,000000,10.3469,10.3469,10.2917,10.2917,66584.398540002,0
+EFR.US,D,20190823,000000,10.2917,10.3231,10.2556,10.2699,110164.0705364,0
+EFR.US,D,20190826,000000,10.2985,10.3231,10.2383,10.2459,170888.65575891,0
+EFR.US,D,20190827,000000,10.2832,10.2832,10.204,10.204,130860.76743909,0
+EFR.US,D,20190828,000000,10.1888,10.2622,10.1888,10.2221,238815.46899228,0
+EFR.US,D,20190829,000000,10.2221,10.2832,10.2221,10.2832,183011.32167635,0
+EFR.US,D,20190830,000000,10.2985,10.2985,10.2622,10.2985,143902.86671964,0
+EFR.US,D,20190903,000000,10.3155,10.3155,10.2383,10.2917,135839.98190769,0
+EFR.US,D,20190904,000000,10.2985,10.3336,10.2917,10.3155,161146.44060343,0
+EFR.US,D,20190905,000000,10.3155,10.3469,10.2917,10.3079,230900.57516686,0
+EFR.US,D,20190906,000000,10.2917,10.3384,10.2699,10.3079,102468.53923711,0
+EFR.US,D,20190909,000000,10.3231,10.3652,10.2985,10.3231,125159.44092278,0
+EFR.US,D,20190910,000000,10.3298,10.3745,10.2699,10.3298,96758.81606907,0
+EFR.US,D,20190911,000000,10.3469,10.3823,10.3298,10.3823,88913.194620333,0
+EFR.US,D,20190912,000000,10.3898,10.3966,10.3261,10.3745,149372.23573225,0
+EFR.US,D,20190913,000000,10.3823,10.3966,10.3709,10.3966,96587.734290322,0
+EFR.US,D,20190916,000000,10.3966,10.4232,10.3823,10.3966,129047.09066807,0
+EFR.US,D,20190917,000000,10.3823,10.4375,10.3823,10.3966,102874.72726396,0
+EFR.US,D,20190918,000000,10.4232,10.4431,10.3745,10.4297,101472.4864271,0
+EFR.US,D,20190919,000000,10.4297,10.4508,10.3898,10.3898,132316.53693066,0
+EFR.US,D,20190920,000000,10.4297,10.5337,10.4031,10.4508,170818.33380078,0
+EFR.US,D,20190923,000000,10.4661,10.4824,10.4508,10.4746,104698.89984964,0
+EFR.US,D,20190924,000000,10.4918,10.4918,10.4375,10.4746,117050.3745264,0
+EFR.US,D,20190925,000000,10.4746,10.4794,10.4508,10.4746,38018.989396342,0
+EFR.US,D,20190926,000000,10.4583,10.4824,10.4375,10.4583,73661.72635657,0
+EFR.US,D,20190927,000000,10.4508,10.4661,10.3898,10.4297,95930.696293411,0
+EFR.US,D,20190930,000000,10.4061,10.4824,10.3745,10.4746,173548.29519048,0
+EFR.US,D,20191001,000000,10.4583,10.4661,10.3966,10.4431,89715.074859373,0
+EFR.US,D,20191002,000000,10.4431,10.4431,10.3745,10.4232,103928.50705454,0
+EFR.US,D,20191003,000000,10.4146,10.4146,10.3298,10.4061,89391.803768241,0
+EFR.US,D,20191004,000000,10.4061,10.4154,10.2975,10.3384,137905.55823027,0
+EFR.US,D,20191007,000000,10.3146,10.3745,10.2822,10.3745,172204.83091566,0
+EFR.US,D,20191008,000000,10.3231,10.3469,10.2907,10.3469,113659.1768139,0
+EFR.US,D,20191009,000000,10.3652,10.3823,10.3298,10.3384,136525.35860415,0
+EFR.US,D,20191010,000000,10.3146,10.3652,10.3146,10.3298,144116.98133843,0
+EFR.US,D,20191011,000000,10.3298,10.3556,10.2765,10.2765,76792.627865812,0
+EFR.US,D,20191014,000000,10.2689,10.3146,10.2612,10.3146,92829.18306518,0
+EFR.US,D,20191015,000000,10.307,10.3652,10.2975,10.3652,72191.262724507,0
+EFR.US,D,20191016,000000,10.3384,10.3966,10.3384,10.3469,157531.68203894,0
+EFR.US,D,20191017,000000,10.3469,10.4375,10.3231,10.3745,194656.42802735,0
+EFR.US,D,20191018,000000,10.3469,10.4146,10.3469,10.3966,95869.820568458,0
+EFR.US,D,20191021,000000,10.3966,10.4824,10.3888,10.4431,130262.5060042,0
+EFR.US,D,20191022,000000,10.4661,10.4824,10.4431,10.4746,108951.80394467,0
+EFR.US,D,20191023,000000,10.4824,10.4918,10.4307,10.4746,198691.01917772,0
+EFR.US,D,20191024,000000,10.4746,10.5175,10.4431,10.5175,145417.41277321,0
+EFR.US,D,20191025,000000,10.51,10.5175,10.4431,10.4918,104329.44717405,0
+EFR.US,D,20191028,000000,10.4918,10.51,10.4661,10.4824,118611.10216442,0
+EFR.US,D,20191029,000000,10.4431,10.4583,10.4146,10.4297,185287.86387331,0
+EFR.US,D,20191030,000000,10.4297,10.4431,10.3546,10.4297,264239.48081206,0
+EFR.US,D,20191031,000000,10.4051,10.4566,10.3813,10.4375,211220.92270347,0
+EFR.US,D,20191101,000000,10.4297,10.4431,10.3813,10.4232,298631.11666635,0
+EFR.US,D,20191104,000000,10.3956,10.4337,10.3956,10.4146,242784.98609183,0
+EFR.US,D,20191105,000000,10.4146,10.4431,10.3956,10.4232,152360.39416232,0
+EFR.US,D,20191106,000000,10.4146,10.4508,10.4146,10.4375,162773.29187373,0
+EFR.US,D,20191107,000000,10.4661,10.4661,10.4051,10.4375,215116.9691005,0
+EFR.US,D,20191108,000000,10.4508,10.4746,10.4375,10.4661,135178.74558493,0
+EFR.US,D,20191111,000000,10.4661,10.5252,10.4508,10.5004,211401.4507154,0
+EFR.US,D,20191112,000000,10.5004,10.5175,10.4746,10.4746,141074.24467224,0
+EFR.US,D,20191113,000000,10.4746,10.5175,10.4661,10.5175,109880.68354093,0
+EFR.US,D,20191114,000000,10.51,10.5528,10.4918,10.4918,162905.53913829,0
+EFR.US,D,20191115,000000,10.51,10.5175,10.4661,10.5004,113788.27533406,0
+EFR.US,D,20191118,000000,10.5252,10.5337,10.4508,10.4583,109435.66099988,0
+EFR.US,D,20191119,000000,10.4918,10.51,10.4661,10.51,79713.613082112,0
+EFR.US,D,20191120,000000,10.51,10.51,10.4479,10.4583,151474.54740608,0
+EFR.US,D,20191121,000000,10.4746,10.4824,10.4431,10.4661,125217.16790332,0
+EFR.US,D,20191122,000000,10.4661,10.5004,10.4508,10.4508,127103.26579542,0
+EFR.US,D,20191125,000000,10.4661,10.4918,10.4661,10.4661,73183.117208661,0
+EFR.US,D,20191126,000000,10.4746,10.5431,10.4661,10.5431,141940.14938062,0
+EFR.US,D,20191127,000000,10.5347,10.5671,10.51,10.51,226735.83591488,0
+EFR.US,D,20191129,000000,10.5175,10.5431,10.51,10.51,119609.25413736,0
+EFR.US,D,20191202,000000,10.5252,10.5604,10.4918,10.5604,218981.52805357,0
+EFR.US,D,20191203,000000,10.51,10.5604,10.4661,10.5431,207281.8434664,0
+EFR.US,D,20191204,000000,10.5604,10.6072,10.5386,10.5985,141192.84737773,0
+EFR.US,D,20191205,000000,10.5928,10.6251,10.588,10.5985,220902.262134,0
+EFR.US,D,20191206,000000,10.6137,10.6537,10.5851,10.6384,374262.90743218,0
+EFR.US,D,20191209,000000,10.5985,10.6537,10.5985,10.6537,217922.50035567,0
+EFR.US,D,20191210,000000,10.6537,10.6976,10.6375,10.6881,336137.9103079,0
+EFR.US,D,20191211,000000,10.6881,10.7376,10.6881,10.7376,223418.10890492,0
+EFR.US,D,20191212,000000,10.73,10.7462,10.6976,10.7213,261590.3371951,0
+EFR.US,D,20191213,000000,10.73,10.7539,10.7147,10.7213,326544.73572042,0
+EFR.US,D,20191216,000000,10.7213,10.7928,10.7213,10.7835,326941.47751406,0
+EFR.US,D,20191217,000000,10.8015,10.8596,10.7928,10.8424,252245.91341477,0
+EFR.US,D,20191218,000000,10.8111,10.8672,10.8111,10.8596,190719.44795321,0
+EFR.US,D,20191219,000000,10.8596,10.9015,10.8596,10.8929,251047.29138205,0
+EFR.US,D,20191220,000000,10.9015,10.9825,10.9015,10.9825,300365.02524605,0
+EFR.US,D,20191223,000000,10.993,10.9996,10.9272,10.9674,181991.12849263,0
+EFR.US,D,20191224,000000,10.9674,11.0176,10.9586,10.9996,76993.097925573,0
+EFR.US,D,20191226,000000,10.9674,11.0339,10.9674,11.0339,169984.96611779,0
+EFR.US,D,20191227,000000,11.0083,11.1073,10.993,11.0911,496264.15772763,0
+EFR.US,D,20191230,000000,11.0748,11.1568,11.0502,11.0586,267431.25804625,0
+EFR.US,D,20191231,000000,11.0586,11.1139,11.0423,11.0911,301859.6292518,0
+EFR.US,D,20200102,000000,11.1282,11.1282,11.0586,11.0986,944568.74000659,0
+EFR.US,D,20200103,000000,11.0835,11.1073,11.0339,11.0911,868845.63565333,0
+EFR.US,D,20200106,000000,11.0835,11.1073,11.0339,11.0911,906466.83367455,0
+EFR.US,D,20200107,000000,11.0674,11.0911,11.0502,11.0674,221135.26921916,0
+EFR.US,D,20200108,000000,11.0674,11.1474,11.0674,11.1378,140448.69411927,0
+EFR.US,D,20200109,000000,11.1282,11.1282,11.0986,11.1216,182786.71124291,0
+EFR.US,D,20200110,000000,11.1282,11.1644,11.1073,11.1282,236272.33310328,0
+EFR.US,D,20200113,000000,11.1282,11.1902,11.1282,11.1902,154678.91961785,0
+EFR.US,D,20200114,000000,11.1902,11.2073,11.1568,11.1987,95710.284185821,0
+EFR.US,D,20200115,000000,11.1987,11.2693,11.1825,11.2463,189699.25476952,0
+EFR.US,D,20200116,000000,11.2693,11.337,11.2379,11.2693,165913.63961615,0
+EFR.US,D,20200117,000000,11.2463,11.3711,11.2463,11.2759,188244.53485943,0
+EFR.US,D,20200121,000000,11.2759,11.337,11.2379,11.2379,320222.05697697,0
+EFR.US,D,20200122,000000,11.255,11.3627,11.255,11.3464,235236.39619761,0
+EFR.US,D,20200123,000000,11.3208,11.3321,11.2941,11.2941,250780.69769002,0
+EFR.US,D,20200124,000000,11.3301,11.337,11.2759,11.2853,197544.87621825,0
+EFR.US,D,20200127,000000,11.2073,11.2379,11.0748,11.0748,188880.58122704,0
+EFR.US,D,20200128,000000,11.0748,11.2207,11.0748,11.2149,172747.46453291,0
+EFR.US,D,20200129,000000,11.255,11.2616,11.2149,11.2149,131699.3830294,0
+EFR.US,D,20200130,000000,11.1987,11.2616,11.1787,11.2616,100582.44134503,0
+EFR.US,D,20200131,000000,11.2463,11.2616,11.1987,11.2073,92684.340823051,0
+EFR.US,D,20200203,000000,11.173,11.2207,11.173,11.1825,121522.64114754,0
+EFR.US,D,20200204,000000,11.1987,11.2207,11.0586,11.0674,449960.82183029,0
+EFR.US,D,20200205,000000,11.0986,11.1216,11.0674,11.0674,147426.31169668,0
+EFR.US,D,20200206,000000,11.0674,11.1073,11.0502,11.1073,159480.75481894,0
+EFR.US,D,20200207,000000,11.0986,11.1568,11.0986,11.1568,54968.680470011,0
+EFR.US,D,20200210,000000,11.173,11.1987,11.1568,11.173,90471.823095434,0
+EFR.US,D,20200211,000000,11.173,11.2073,11.1216,11.1282,128386.90392678,0
+EFR.US,D,20200212,000000,11.1568,11.1625,11.0835,11.0986,165354.21269546,0
+EFR.US,D,20200213,000000,11.0835,11.1054,11.0264,11.0264,113250.88962412,0
+EFR.US,D,20200214,000000,11.0423,11.1073,11.0339,11.1073,96965.583617619,0
+EFR.US,D,20200218,000000,11.1073,11.1644,11.0986,11.1644,75795.525474334,0
+EFR.US,D,20200219,000000,11.1825,11.2073,11.174,11.1987,156772.83463996,0
+EFR.US,D,20200220,000000,11.2102,11.2245,11.2102,11.2245,51708.680440609,0
+EFR.US,D,20200221,000000,11.2177,11.233,11.2102,11.2245,364163.8345787,0
+EFR.US,D,20200224,000000,11.1769,11.194,10.9358,10.9863,350361.83831771,0
+EFR.US,D,20200225,000000,11.0112,11.0531,10.8844,10.9121,168361.26359187,0
+EFR.US,D,20200226,000000,10.8882,10.9843,10.8882,10.953,113698.0113281,0
+EFR.US,D,20200227,000000,10.871,10.871,10.4031,10.6557,887332.96357279,0
+EFR.US,D,20200228,000000,10.5252,10.5851,10.386,10.5851,502777.86029764,0
+EFR.US,D,20200302,000000,10.5851,10.8463,10.4356,10.8051,627418.80797683,0
+EFR.US,D,20200303,000000,10.7872,10.8995,10.7424,10.7559,164565.97701547,0
+EFR.US,D,20200304,000000,10.8148,11.0112,10.7319,10.9358,212878.21183626,0
+EFR.US,D,20200305,000000,10.871,10.8748,10.6472,10.7233,171238.16638666,0
+EFR.US,D,20200306,000000,10.5519,10.6557,10.3336,10.6557,505564.49908646,0
+EFR.US,D,20200309,000000,10.2459,10.2536,9.80194,9.89047,450833.02402748,0
+EFR.US,D,20200310,000000,10.1059,10.1059,9.69146,9.8402,590258.37621863,0
+EFR.US,D,20200311,000000,9.73526,9.76102,9.44567,9.46282,538219.07761664,0
+EFR.US,D,20200312,000000,9.21605,9.21605,8.46708,8.63097,709670.30904063,0
+EFR.US,D,20200313,000000,8.82942,9.25132,8.74987,8.94289,749366.52961758,0
+EFR.US,D,20200316,000000,8.25986,8.43413,8.04606,8.19554,416594.62706702,0
+EFR.US,D,20200317,000000,8.19554,8.55625,8.04606,8.52359,427489.28267075,0
+EFR.US,D,20200318,000000,8.12008,8.1866,6.67105,6.67105,1341563.4828016,0
+EFR.US,D,20200319,000000,6.34957,6.89322,5.9296,6.82729,1262088.1247119,0
+EFR.US,D,20200320,000000,6.92618,7.5029,6.89322,6.91799,1392407.3081152,0
+EFR.US,D,20200323,000000,6.73364,7.04099,6.47583,6.57538,1454593.9603181,0
+EFR.US,D,20200324,000000,6.79137,7.08253,6.68362,6.94943,879567.11031539,0
+EFR.US,D,20200325,000000,6.91628,7.7892,6.91628,7.55634,1029446.2938951,0
+EFR.US,D,20200326,000000,7.40695,7.97165,7.40695,7.81397,352682.46293619,0
+EFR.US,D,20200327,000000,7.66449,7.96346,7.57996,7.8721,412328.07841296,0
+EFR.US,D,20200330,000000,7.81397,8.00538,7.77253,7.93859,273969.10098996,0
+EFR.US,D,20200331,000000,7.97165,8.32151,7.94725,8.21357,536326.68223575,0
+EFR.US,D,20200401,000000,8.07151,8.13868,7.82236,7.88885,280963.51187081,0
+EFR.US,D,20200402,000000,7.82236,8.09599,7.68915,8.07998,330079.72609356,0
+EFR.US,D,20200403,000000,7.98013,8.03063,7.48145,7.84731,363062.82362221,0
+EFR.US,D,20200406,000000,7.88885,8.27119,7.88885,8.20545,300951.74128482,0
+EFR.US,D,20200407,000000,8.32941,8.57513,8.32941,8.41183,321798.52833697,0
+EFR.US,D,20200408,000000,8.42059,8.91794,8.42059,8.75178,251553.18964804,0
+EFR.US,D,20200409,000000,8.97862,9.38563,8.69757,8.93481,304504.57454286,0
+EFR.US,D,20200413,000000,8.9872,8.99874,8.52074,8.66287,170129.8083599,0
+EFR.US,D,20200414,000000,8.82009,9.13603,8.74321,8.79523,412714.32439198,0
+EFR.US,D,20200415,000000,8.72043,8.78578,8.61914,8.75178,140181.05084575,0
+EFR.US,D,20200416,000000,8.74321,8.74701,8.61914,8.72767,228045.71358284,0
+EFR.US,D,20200417,000000,8.80341,8.97862,8.76921,8.88582,368818.72837471,0
+EFR.US,D,20200420,000000,8.74321,8.99558,8.74321,8.77645,192987.59349847,0
+EFR.US,D,20200421,000000,8.69757,8.82942,8.61116,8.8119,236793.97509124,0
+EFR.US,D,20200422,000000,8.8681,8.90106,8.74034,8.86078,212915.99676899,0
+EFR.US,D,20200423,000000,8.844,8.844,8.72386,8.79208,166452.07490755,0
+EFR.US,D,20200424,000000,8.78302,8.83495,8.72386,8.83495,118696.11826306,0
+EFR.US,D,20200427,000000,8.80904,8.822,8.72386,8.74034,95975.828296394,0
+EFR.US,D,20200428,000000,8.74034,8.80904,8.74034,8.75702,194855.84850566,0
+EFR.US,D,20200429,000000,8.76645,8.9086,8.73234,8.82666,103745.87987967,0
+EFR.US,D,20200430,000000,8.76645,8.844,8.65917,8.69565,834399.42156288,0
+EFR.US,D,20200501,000000,8.61554,8.6683,8.53349,8.60639,153688.11471518,0
+EFR.US,D,20200504,000000,8.57322,8.60028,8.51739,8.60028,236062.41681034,0
+EFR.US,D,20200505,000000,8.65078,8.74034,8.65078,8.70213,263412.41061785,0
+EFR.US,D,20200506,000000,8.73234,8.82666,8.72386,8.73234,116250.59345028,0
+EFR.US,D,20200507,000000,8.78302,8.86078,8.74892,8.75702,135061.19246088,0
+EFR.US,D,20200508,000000,8.82666,8.88393,8.81742,8.8681,95201.237175435,0
+EFR.US,D,20200511,000000,8.80904,8.88107,8.80904,8.83495,95007.064604461,0
+EFR.US,D,20200512,000000,8.83495,8.89241,8.83495,8.87754,89284.74645884,0
+EFR.US,D,20200513,000000,8.87754,8.8982,8.79208,8.82666,158761.7915156,0
+EFR.US,D,20200514,000000,8.76645,8.78922,8.72386,8.74892,95586.433572985,0
+EFR.US,D,20200515,000000,8.72386,8.78302,8.70928,8.70928,64250.129362478,0
+EFR.US,D,20200518,000000,8.83495,8.90106,8.78302,8.8681,105050.50964032,0
+EFR.US,D,20200519,000000,8.8523,8.92451,8.8523,8.91699,143286.76239985,0
+EFR.US,D,20200520,000000,8.95044,9.0922,8.95044,9.0922,205851.26392999,0
+EFR.US,D,20200521,000000,9.08838,9.16556,9.0617,9.15794,179536.15744669,0
+EFR.US,D,20200522,000000,9.16556,9.18938,9.13983,9.17414,126853.46540683,0
+EFR.US,D,20200526,000000,9.25606,9.30179,9.197,9.197,106694.15421405,0
+EFR.US,D,20200527,000000,9.33991,9.35611,9.22463,9.29991,377623.6672822,0
+EFR.US,D,20200528,000000,9.318,9.42661,9.29991,9.35611,148797.0650896,0
+EFR.US,D,20200529,000000,9.38375,9.45995,9.38375,9.41802,101963.69055259,0
+EFR.US,D,20200601,000000,9.43519,9.59526,9.39327,9.57906,70050.116536488,0
+EFR.US,D,20200602,000000,9.57906,9.63718,9.55238,9.61339,86715.371033221,0
+EFR.US,D,20200603,000000,9.63718,9.84578,9.63334,9.77336,143250.02704859,0
+EFR.US,D,20200604,000000,9.77336,9.79821,9.72004,9.73817,109301.31457241,0
+EFR.US,D,20200605,000000,9.85449,9.87913,9.72004,9.72963,223006.67297076,0
+EFR.US,D,20200608,000000,9.73817,9.83727,9.73817,9.79821,119166.33075925,0
+EFR.US,D,20200609,000000,9.76384,9.86198,9.76384,9.84578,80817.772782993,0
+EFR.US,D,20200610,000000,9.85449,9.88869,9.80575,9.84578,76330.812021338,0
+EFR.US,D,20200611,000000,9.66771,9.75538,9.54285,9.58668,188408.26956791,0
+EFR.US,D,20200612,000000,9.70188,9.78203,9.65338,9.75538,152714.10311591,0
+EFR.US,D,20200615,000000,9.59526,9.75538,9.59526,9.73817,29238.190862542,0
+EFR.US,D,20200616,000000,9.82777,9.88869,9.78961,9.78961,142977.13586775,0
+EFR.US,D,20200617,000000,9.77336,9.84578,9.73817,9.74673,115207.30947435,0
+EFR.US,D,20200618,000000,9.74673,9.82777,9.66771,9.68102,92525.854021878,0
+EFR.US,D,20200619,000000,9.68488,9.71057,9.63046,9.63718,96187.843752265,0
+EFR.US,D,20200622,000000,9.63237,9.66962,9.58096,9.60764,89899.801197162,0
+EFR.US,D,20200623,000000,9.63237,9.65147,9.5905,9.61713,114882.98880175,0
+EFR.US,D,20200624,000000,9.61713,9.6486,9.5276,9.5457,115806.6204907,0
+EFR.US,D,20200625,000000,9.5276,9.55524,9.49522,9.50187,52407.701696109,0
+EFR.US,D,20200626,000000,9.5276,9.54093,9.43519,9.4552,68761.230497821,0
+EFR.US,D,20200629,000000,9.42947,9.47998,9.4047,9.43805,59412.608391612,0
+EFR.US,D,20200630,000000,9.4552,9.5905,9.39518,9.58096,296141.50943203,0
+EFR.US,D,20200701,000000,9.56477,9.66383,9.51809,9.66383,90479.170165685,0
+EFR.US,D,20200702,000000,9.68856,9.71444,9.64006,9.6486,148980.74184591,0
+EFR.US,D,20200706,000000,9.69627,9.69627,9.56477,9.5991,133004.01279004,0
+EFR.US,D,20200707,000000,9.53619,9.58096,9.50951,9.50951,129533.04688624,0
+EFR.US,D,20200708,000000,9.53619,9.56477,9.47998,9.48854,75174.173247223,0
+EFR.US,D,20200709,000000,9.48854,9.53046,9.4047,9.42947,149778.42375911,0
+EFR.US,D,20200710,000000,9.39518,9.46282,9.38563,9.4552,155729.55066404,0
+EFR.US,D,20200713,000000,9.47998,9.53619,9.47712,9.50951,70657.824204558,0
+EFR.US,D,20200714,000000,9.5276,9.56477,9.49522,9.56477,66180.309676087,0
+EFR.US,D,20200715,000000,9.55524,9.6153,9.55524,9.58096,108815.35835423,0
+EFR.US,D,20200716,000000,9.55524,9.5943,9.5457,9.55524,35765.537991601,0
+EFR.US,D,20200717,000000,9.5276,9.56477,9.50187,9.5276,71984.495175957,0
+EFR.US,D,20200720,000000,9.56477,9.60764,9.5457,9.60764,79442.821064215,0
+EFR.US,D,20200721,000000,9.6248,9.67156,9.60764,9.65627,86592.570001849,0
+EFR.US,D,20200722,000000,9.6248,9.64006,9.53619,9.56477,164151.3923369,0
+EFR.US,D,20200723,000000,9.58572,9.5943,9.54477,9.57811,84670.786339957,0
+EFR.US,D,20200724,000000,9.5943,9.65338,9.56,9.64573,121850.11056453,0
+EFR.US,D,20200727,000000,9.65996,9.73049,9.63718,9.721,93687.740703317,0
+EFR.US,D,20200728,000000,9.68488,9.76481,9.66771,9.73915,143731.7849409,0
+EFR.US,D,20200729,000000,9.73915,9.84764,9.73049,9.83923,174882.31323215,0
+EFR.US,D,20200730,000000,9.82102,9.82102,9.74771,9.82102,92027.302826139,0
+EFR.US,D,20200731,000000,9.83923,9.83923,9.76481,9.82102,68749.685101708,0
+EFR.US,D,20200803,000000,9.83923,9.89145,9.80105,9.85635,127505.25549641,0
+EFR.US,D,20200804,000000,9.87341,9.945,9.87341,9.92684,152412.87323554,0
+EFR.US,D,20200805,000000,9.89145,9.96882,9.89145,9.96019,79266.491378143,0
+EFR.US,D,20200806,000000,9.97627,9.98014,9.91816,9.92684,83926.633081475,0
+EFR.US,D,20200807,000000,9.90869,9.95155,9.87341,9.945,107946.30490145,0
+EFR.US,D,20200810,000000,9.96019,10.0173,9.95155,10.0078,74449.962036571,0
+EFR.US,D,20200811,000000,10.0696,10.1145,10.0364,10.0621,112611.69451211,0
+EFR.US,D,20200812,000000,10.0621,10.105,10.0536,10.0973,79131.095369196,0
+EFR.US,D,20200813,000000,10.1288,10.1365,10.0449,10.0696,65841.294862985,0
+EFR.US,D,20200814,000000,10.0536,10.0754,10.0078,10.0364,58122.672771477,0
+EFR.US,D,20200817,000000,10.0621,10.0878,10.0221,10.0536,59184.849213768,0
+EFR.US,D,20200818,000000,10.0269,10.0973,10.0269,10.0793,90337.476667948,0
+EFR.US,D,20200819,000000,10.0621,10.1365,10.0611,10.1288,86571.578372555,0
+EFR.US,D,20200820,000000,10.1222,10.2069,10.0793,10.1793,115597.75377922,0
+EFR.US,D,20200821,000000,10.1498,10.1754,10.0573,10.1402,153615.6935941,0
+EFR.US,D,20200824,000000,10.1754,10.2023,10.0488,10.0735,127470.61930807,0
+EFR.US,D,20200825,000000,10.0735,10.0878,10.0117,10.0393,146912.01677897,0
+EFR.US,D,20200826,000000,10.0306,10.0735,10.0117,10.0488,157575.76446048,0
+EFR.US,D,20200827,000000,10.0573,10.1173,10.0393,10.0916,112338.80333129,0
+EFR.US,D,20200828,000000,10.0916,10.1099,10.065,10.0916,133366.11839539,0
+EFR.US,D,20200831,000000,10.1173,10.1669,10.0831,10.1669,127915.64184911,0
+EFR.US,D,20200901,000000,10.1249,10.228,10.1249,10.2117,51217.476315123,0
+EFR.US,D,20200902,000000,10.228,10.228,10.1335,10.2117,73299.620751244,0
+EFR.US,D,20200903,000000,10.1754,10.1974,10.0831,10.1249,77740.399928449,0
+EFR.US,D,20200904,000000,10.065,10.1402,10.0573,10.1099,80646.691004243,0
+EFR.US,D,20200908,000000,10.0393,10.1249,10.0306,10.1249,104762.92431898,0
+EFR.US,D,20200909,000000,10.1173,10.1926,10.1099,10.1583,69240.889227195,0
+EFR.US,D,20200910,000000,10.1583,10.2202,10.1583,10.1926,93530.303483608,0
+EFR.US,D,20200911,000000,10.1754,10.2374,10.1754,10.2202,32384.836093756,0
+EFR.US,D,20200914,000000,10.263,10.3556,10.228,10.2727,101789.46002945,0
+EFR.US,D,20200915,000000,10.3118,10.3469,10.1402,10.3213,74953.761139633,0
+EFR.US,D,20200916,000000,10.3118,10.3652,10.3079,10.3469,62603.336044343,0
+EFR.US,D,20200917,000000,10.3031,10.3289,10.263,10.263,61129.723667882,0
+EFR.US,D,20200918,000000,10.287,10.3289,10.2793,10.3289,37731.40407501,0
+EFR.US,D,20200921,000000,10.2793,10.3108,10.1926,10.1926,74182.31876307,0
+EFR.US,D,20200922,000000,10.1974,10.2393,10.1793,10.1974,79201.417327331,0
+EFR.US,D,20200923,000000,10.1793,10.2156,10.0611,10.104,97615.274544278,0
+EFR.US,D,20200924,000000,10.0868,10.0956,10.0154,10.0679,71158.474563227,0
+EFR.US,D,20200925,000000,10.0154,10.0956,9.99931,10.0611,176085.1335907,0
+EFR.US,D,20200928,000000,10.0679,10.0839,10.043,10.0611,72615.293636249,0
+EFR.US,D,20200929,000000,10.0611,10.064,10.025,10.0611,99397.463871361,0
+EFR.US,D,20200930,000000,10.104,10.145,10.0078,10.0078,161982.9570308,0
+EFR.US,D,20201001,000000,10.0679,10.1365,10.0679,10.104,78801.526789275,0
+EFR.US,D,20201002,000000,10.0154,10.1708,10.0154,10.1288,111874.88832388,0
+EFR.US,D,20201005,000000,10.1545,10.2413,10.1288,10.2413,103914.8624955,0
+EFR.US,D,20201006,000000,10.2069,10.2592,10.2013,10.2507,96530.007309763,0
+EFR.US,D,20201007,000000,10.2765,10.3088,10.2507,10.2592,307432.90682942,0
+EFR.US,D,20201008,000000,10.2592,10.5252,10.2592,10.4976,423594.28585521,0
+EFR.US,D,20201009,000000,10.4976,10.568,10.4976,10.507,159461.86235256,0
+EFR.US,D,20201012,000000,10.5519,10.6108,10.5155,10.6108,84077.772812395,0
+EFR.US,D,20201013,000000,10.5777,10.6518,10.5777,10.6432,71040.92143918,0
+EFR.US,D,20201014,000000,10.6271,10.7157,10.6271,10.6881,128794.14153508,0
+EFR.US,D,20201015,000000,10.6271,10.6881,10.5777,10.6033,66976.942007806,0
+EFR.US,D,20201016,000000,10.587,10.6794,10.5155,10.6033,127556.68498819,0
+EFR.US,D,20201019,000000,10.6367,10.7157,10.5956,10.67,116312.5187567,0
+EFR.US,D,20201020,000000,10.6794,10.6976,10.6432,10.6605,97494.572675834,0
+EFR.US,D,20201021,000000,10.6271,10.6881,10.6108,10.6881,83071.224187733,0
+EFR.US,D,20201022,000000,10.6566,10.7623,10.6089,10.7462,103884.42463301,0
+EFR.US,D,20201023,000000,10.7462,10.8281,10.728,10.7539,89359.266742836,0
+EFR.US,D,20201026,000000,10.711,10.7652,10.6232,10.7024,101128.22370668,0
+EFR.US,D,20201027,000000,10.6748,10.7061,10.6566,10.6651,71766.182231297,0
+EFR.US,D,20201028,000000,10.5461,10.6072,10.4414,10.4508,171394.55402489,0
+EFR.US,D,20201029,000000,10.4174,10.4508,10.286,10.286,196375.64246657,0
+EFR.US,D,20201030,000000,10.2526,10.2955,10.2182,10.2946,93969.02853586,0
+EFR.US,D,20201102,000000,10.3108,10.3898,10.2946,10.3546,65022.621320508,0
+EFR.US,D,20201103,000000,10.4271,10.4271,10.3546,10.3985,55355.976030491,0
+EFR.US,D,20201104,000000,10.4671,10.5289,10.4575,10.4575,88700.129582996,0
+EFR.US,D,20201105,000000,10.4833,10.591,10.4833,10.5813,56291.15311555,0
+EFR.US,D,20201106,000000,10.5717,10.6482,10.5194,10.6146,36557.97199746,0
+EFR.US,D,20201109,000000,10.7462,10.83,10.6651,10.7194,88847.070988055,0
+EFR.US,D,20201110,000000,10.7539,10.8101,10.6814,10.6927,51758.01076945,0
+EFR.US,D,20201111,000000,10.7024,10.8051,10.7024,10.7785,61879.124833688,0
+EFR.US,D,20201112,000000,10.8567,10.8567,10.7623,10.7872,57003.818930092,0
+EFR.US,D,20201113,000000,10.83,11.0129,10.8263,10.9959,68984.791349804,0
+EFR.US,D,20201116,000000,10.9511,11.0216,10.8387,10.8387,163577.27127571,0
+EFR.US,D,20201117,000000,10.8567,10.9024,10.83,10.8748,56739.324400983,0
+EFR.US,D,20201118,000000,10.8835,10.8882,10.8387,10.8567,185986.88512882,0
+EFR.US,D,20201119,000000,10.8748,10.9101,10.848,10.9024,43333.020352189,0
+EFR.US,D,20201120,000000,10.9291,10.954,10.9053,10.954,39921.880591869,0
+EFR.US,D,20201123,000000,10.954,10.954,10.9205,10.954,58582.389453022,0
+EFR.US,D,20201124,000000,10.954,11.0853,10.9368,11.0692,120737.55421194,0
+EFR.US,D,20201125,000000,11.0255,11.0853,10.9291,10.972,135219.67926206,0
+EFR.US,D,20201127,000000,10.972,11.0853,10.9624,11.0853,48969.272817705,0
+EFR.US,D,20201130,000000,11.1197,11.1272,11.0083,11.0778,105698.10140405,0
+EFR.US,D,20201201,000000,11.0778,11.1987,11.0692,11.1902,80554.327835348,0
+EFR.US,D,20201202,000000,11.1644,11.355,11.1492,11.355,129842.67341833,0
+EFR.US,D,20201203,000000,11.3122,11.355,11.2596,11.3122,118599.5567683,0
+EFR.US,D,20201204,000000,11.3025,11.3301,11.2168,11.2683,51410.599304628,0
+EFR.US,D,20201207,000000,11.2168,11.2932,11.1024,11.1825,141494.07725812,0
+EFR.US,D,20201208,000000,11.1024,11.1987,11.094,11.1644,244630.1503068,0
+EFR.US,D,20201209,000000,11.173,11.233,11.1464,11.2083,134317.03920241,0
+EFR.US,D,20201210,000000,11.1987,11.2513,11.173,11.233,156288.97758473,0
+EFR.US,D,20201211,000000,11.233,11.2397,11.1112,11.1112,102758.22372138,0
+EFR.US,D,20201214,000000,11.1644,11.1777,11.094,11.1197,63195.299990441,0
+EFR.US,D,20201215,000000,11.1112,11.2083,11.0853,11.1987,116255.8413576,0
+EFR.US,D,20201216,000000,11.1987,11.2749,11.1368,11.2245,185986.88512882,0
+EFR.US,D,20201217,000000,11.2513,11.3474,11.2513,11.3122,125637.00048922,0
+EFR.US,D,20201218,000000,11.355,11.3646,11.3025,11.3025,113289.72413831,0
+EFR.US,D,20201221,000000,11.233,11.2513,11.1902,11.2513,103180.1554702,0
+EFR.US,D,20201222,000000,11.2596,11.3208,11.1197,11.1902,129756.60773821,0
+EFR.US,D,20201223,000000,11.213,11.3531,11.213,11.3444,123408.73903962,0
+EFR.US,D,20201224,000000,11.3531,11.3711,11.3398,11.3531,60239.678585805,0
+EFR.US,D,20201228,000000,11.3351,11.3351,11.196,11.2473,363125.79851008,0
+EFR.US,D,20201229,000000,11.2531,11.3005,11.1568,11.2531,205522.74493153,0
+EFR.US,D,20201230,000000,11.2693,11.2693,11.2102,11.2435,290320.53062873,0
+EFR.US,D,20201231,000000,11.2435,11.2531,11.1844,11.1844,436132.58603268,0
+EFR.US,D,20210104,000000,11.2693,11.2693,11.0778,11.1197,594305.56234658,0
+EFR.US,D,20210105,000000,11.1282,11.3416,11.1282,11.3237,565278.33735844,0
+EFR.US,D,20210106,000000,11.3055,11.4273,11.2739,11.3844,573169.09081016,0
+EFR.US,D,20210107,000000,11.4103,11.4626,11.377,11.4456,69557.862829538,0
+EFR.US,D,20210108,000000,11.4541,11.517,11.3844,11.4817,415670.99537807,0
+EFR.US,D,20210111,000000,11.4817,11.5598,11.4626,11.5351,78382.743784856,0
+EFR.US,D,20210112,000000,11.5598,11.6485,11.5008,11.6485,112040.72219531,0
+EFR.US,D,20210113,000000,11.6751,11.7171,11.6121,11.6579,163387.29703059,0
+EFR.US,D,20210114,000000,11.6847,11.7895,11.6121,11.7895,83720.915114392,0
+EFR.US,D,20210115,000000,11.7895,11.8068,11.6913,11.6913,104966.54312313,0
+EFR.US,D,20210119,000000,11.7352,11.8344,11.6485,11.8248,140788.75851382,0
+EFR.US,D,20210120,000000,11.8068,11.8925,11.8068,11.8417,205561.57944574,0
+EFR.US,D,20210121,000000,11.8743,11.9104,11.8068,11.8836,156408.62987171,0
+EFR.US,D,20210122,000000,11.8836,11.9201,11.7352,11.7352,66415.415924184,0
+EFR.US,D,20210125,000000,11.7628,11.7628,11.6751,11.7171,124238.95797821,0
+EFR.US,D,20210126,000000,11.6999,11.7722,11.6847,11.7266,78637.792080781,0
+EFR.US,D,20210127,000000,11.7352,11.7352,11.6037,11.639,46904.746076611,0
+EFR.US,D,20210128,000000,11.6303,11.6913,11.6037,11.6303,161538.98407123,0
+EFR.US,D,20210129,000000,11.6579,11.6999,11.639,11.6751,142130.12362575,0
+EFR.US,D,20210201,000000,11.7171,11.8068,11.6999,11.7895,76393.786909222,0
+EFR.US,D,20210202,000000,11.8161,11.8836,11.7895,11.8161,83236.008477693,0
+EFR.US,D,20210203,000000,11.8417,11.9295,11.8284,11.8658,79680.026475242,0
+EFR.US,D,20210204,000000,11.8506,11.8925,11.8161,11.8248,144587.19383464,0
+EFR.US,D,20210205,000000,11.8248,11.8344,11.7437,11.7979,249512.80328064,0
+EFR.US,D,20210208,000000,11.859,11.8925,11.822,11.8344,77267.038687863,0
+EFR.US,D,20210209,000000,11.8506,11.9533,11.8417,11.9487,120068.97081892,0
+EFR.US,D,20210210,000000,11.9924,11.9924,11.8743,11.9104,59693.896224154,0
+EFR.US,D,20210211,000000,11.9487,11.9656,11.9295,11.9581,64421.211141226,0
+EFR.US,D,20210212,000000,11.9743,11.9743,11.9104,11.9201,76961.610481633,0
+EFR.US,D,20210216,000000,11.9104,11.9581,11.7809,11.8506,131131.559457,0
+EFR.US,D,20210217,000000,11.859,11.9201,11.7895,11.9104,50922.543923537,0
+EFR.US,D,20210218,000000,11.9059,11.9122,11.7666,11.7836,131514.65669161,0
+EFR.US,D,20210219,000000,11.8467,11.8886,11.8008,11.8008,156399.18363852,0
+EFR.US,D,20210222,000000,11.8467,11.8703,11.7836,11.7836,166902.34535593,0
+EFR.US,D,20210223,000000,11.7836,11.8095,11.679,11.7304,124911.7396971,0
+EFR.US,D,20210224,000000,11.739,11.8371,11.7076,11.8201,145872.93112891,0
+EFR.US,D,20210225,000000,11.7933,11.8886,11.757,11.757,214720.22730683,0
+EFR.US,D,20210226,000000,11.8105,11.9247,11.8105,11.863,178517.01384444,0
+EFR.US,D,20210301,000000,11.8703,11.9962,11.863,11.863,122564.875542,0
+EFR.US,D,20210302,000000,11.8371,11.8969,11.8201,11.8371,136501.21823048,0
+EFR.US,D,20210303,000000,11.8105,11.9695,11.8008,11.8886,122245.80277673,0
+EFR.US,D,20210304,000000,11.854,11.9059,11.8294,11.863,150820.65815357,0
+EFR.US,D,20210305,000000,11.863,11.9571,11.8294,11.9438,97217.483169151,0
+EFR.US,D,20210308,000000,11.9438,11.9962,11.9295,11.9533,194700.51044887,0
+EFR.US,D,20210309,000000,11.9533,12.0637,11.9533,12.0477,122735.95732074,0
+EFR.US,D,20210310,000000,12.0735,12.1134,12.0286,12.0637,158262.19073839,0
+EFR.US,D,20210311,000000,12.121,12.1478,12.0735,12.0828,379155.0066392,0
+EFR.US,D,20210312,000000,12.102,12.1163,12.0048,12.0124,97996.272615969,0
+EFR.US,D,20210315,000000,12.0562,12.2144,12.0286,12.1638,226963.59509272,0
+EFR.US,D,20210316,000000,12.1888,12.242,12.1563,12.242,67224.643233477,0
+EFR.US,D,20210317,000000,12.2601,12.2792,12.1963,12.2057,101007.52183823,0
+EFR.US,D,20210318,000000,12.1963,12.3078,12.1715,12.1801,94719.479283131,0
+EFR.US,D,20210319,000000,12.2144,12.223,12.139,12.1715,107945.25532001,0
+EFR.US,D,20210322,000000,12.1963,12.2506,12.1478,12.1563,295764.70968619,0
+EFR.US,D,20210323,000000,12.1763,12.2106,12.1429,12.1924,275557.11774606,0
+EFR.US,D,20210324,000000,12.2373,12.2373,12.1924,12.2182,121342.11313561,0
+EFR.US,D,20210325,000000,12.2182,12.2373,12.1326,12.2182,75132.189988636,0
+EFR.US,D,20210326,000000,12.2373,12.2945,12.2373,12.2849,62047.057868043,0
+EFR.US,D,20210329,000000,12.2849,12.3039,12.2277,12.2754,145485.63556843,0
+EFR.US,D,20210330,000000,12.2945,12.2945,12.2591,12.2849,62641.120977072,0
+EFR.US,D,20210331,000000,12.3191,12.3373,12.2011,12.2277,272597.29801558,0
+EFR.US,D,20210401,000000,12.2564,12.3373,12.2373,12.2945,377219.57841827,0
+EFR.US,D,20210405,000000,12.3116,12.3116,12.2564,12.2754,353952.45650849,0
+EFR.US,D,20210406,000000,12.2945,12.3191,12.2564,12.3116,155156.4791843,0
+EFR.US,D,20210407,000000,12.3116,12.3534,12.2963,12.3191,75175.222828688,0
+EFR.US,D,20210408,000000,12.3534,12.4441,12.3278,12.4344,177392.91209574,0
+EFR.US,D,20210409,000000,12.4344,12.4727,12.4059,12.4249,87727.167565206,0
+EFR.US,D,20210412,000000,12.4249,12.4956,12.4059,12.463,167073.42713467,0
+EFR.US,D,20210413,000000,12.4793,12.487,12.3963,12.4441,117730.50331552,0
+EFR.US,D,20210414,000000,12.4249,12.5136,12.4249,12.4727,92659.150867897,0
+EFR.US,D,20210415,000000,12.487,12.5468,12.4249,12.4535,71966.652291057,0
+EFR.US,D,20210416,000000,12.4441,12.4793,12.4155,12.4155,99276.762002919,0
+EFR.US,D,20210419,000000,12.463,12.5136,12.4535,12.487,103592.64098582,0
+EFR.US,D,20210420,000000,12.5049,12.5937,12.4249,12.4441,144971.34065071,0
+EFR.US,D,20210421,000000,12.4727,12.5222,12.4441,12.4441,84894.347191941,0
+EFR.US,D,20210422,000000,12.4773,12.484,12.4298,12.4487,95686.143812134,0
+EFR.US,D,20210423,000000,12.4773,12.5089,12.4584,12.4678,67500.683158697,0
+EFR.US,D,20210426,000000,12.4773,12.5089,12.3391,12.3487,91022.853364407,0
+EFR.US,D,20210427,000000,12.3487,12.4201,12.3391,12.3658,101368.57786209,0
+EFR.US,D,20210428,000000,12.3658,12.4773,12.3487,12.4487,85996.40772989,0
+EFR.US,D,20210429,000000,12.4487,12.4584,12.3317,12.3658,92167.94674241,0
+EFR.US,D,20210430,000000,12.3391,12.4773,12.3391,12.4392,68545.016716088,0
+EFR.US,D,20210503,000000,12.4584,12.5611,12.4584,12.5269,78317.669734043,0
+EFR.US,D,20210504,000000,12.5269,12.5897,12.4916,12.5611,140719.48613716,0
+EFR.US,D,20210505,000000,12.5708,12.6089,12.5708,12.5708,33867.894703397,0
+EFR.US,D,20210506,000000,12.5708,12.6183,12.5611,12.5611,86882.25448611,0
+EFR.US,D,20210507,000000,12.5993,12.5993,12.5089,12.5182,122849.31211894,0
+EFR.US,D,20210510,000000,12.5527,12.5527,12.4584,12.4678,93308.841794556,0
+EFR.US,D,20210511,000000,12.4392,12.4678,12.3917,12.4201,104966.54312313,0
+EFR.US,D,20210512,000000,12.4106,12.4201,12.3487,12.3658,204939.17763716,0
+EFR.US,D,20210513,000000,12.4392,12.5003,12.4392,12.4727,160167.18109684,0
+EFR.US,D,20210514,000000,12.4773,12.5003,12.4584,12.4584,85247.006564085,0
+EFR.US,D,20210517,000000,12.4106,12.4793,12.4106,12.4201,222703.34392745,0
+EFR.US,D,20210518,000000,12.4298,12.4773,12.4106,12.4678,87272.698790982,0
+EFR.US,D,20210519,000000,12.4678,12.4821,12.4487,12.4678,114785.37772554,0
+EFR.US,D,20210520,000000,12.4727,13.0129,12.4727,12.605,316414.17542298,0
+EFR.US,D,20210521,000000,12.624,12.728,12.5774,12.624,172426.2926047,0
+EFR.US,D,20210524,000000,12.6336,12.6908,12.6146,12.6146,87953.877161583,0
+EFR.US,D,20210525,000000,12.6403,12.7089,12.6336,12.6403,67716.89694043,0
+EFR.US,D,20210526,000000,12.666,12.6908,12.6489,12.6565,48860.116345374,0
+EFR.US,D,20210527,000000,12.6908,12.6908,12.6565,12.666,101055.80258561,0
+EFR.US,D,20210528,000000,12.666,12.6994,12.6403,12.6994,82747.953096601,0
+EFR.US,D,20210601,000000,12.6994,12.7184,12.6489,12.6831,153904.32849689,0
+EFR.US,D,20210602,000000,12.7089,12.7661,12.6831,12.7089,113726.35002763,0
+EFR.US,D,20210603,000000,12.7089,12.7089,12.6565,12.666,120873.99980234,0
+EFR.US,D,20210604,000000,12.6908,12.7289,12.6336,12.6403,181337.23924012,0
+EFR.US,D,20210607,000000,12.6336,12.6565,12.605,12.624,181656.31200541,0
+EFR.US,D,20210608,000000,12.6403,12.6565,12.624,12.6403,75268.635579047,0
+EFR.US,D,20210609,000000,12.6565,12.6756,12.624,12.6489,200696.76935679,0
+EFR.US,D,20210610,000000,12.6831,12.747,12.6756,12.747,103928.50705454,0
+EFR.US,D,20210611,000000,12.7566,12.8185,12.7184,12.7374,107488.68738284,0
+EFR.US,D,20210614,000000,12.7566,12.8279,12.7374,12.7756,111830.80590237,0
+EFR.US,D,20210615,000000,12.7566,12.7851,12.7089,12.7566,119186.27280708,0
+EFR.US,D,20210616,000000,12.7756,12.8012,12.728,12.728,114284.72736686,0
+EFR.US,D,20210617,000000,12.7566,12.7661,12.6831,12.7089,193768.48210821,0
+EFR.US,D,20210618,000000,12.7089,12.7289,12.6489,12.6756,66954.900797047,0
+EFR.US,D,20210621,000000,12.6994,12.7184,12.6908,12.7089,120582.21615516,0
+EFR.US,D,20210622,000000,12.7383,12.7766,12.7003,12.7669,68829.453293025,0
+EFR.US,D,20210623,000000,12.7669,12.786,12.7194,12.7289,73828.60980946,0
+EFR.US,D,20210624,000000,12.7575,12.7669,12.7194,12.7383,39273.239246676,0
+EFR.US,D,20210625,000000,12.7289,12.7918,12.7097,12.7289,56613.374625216,0
+EFR.US,D,20210628,000000,12.748,12.748,12.7289,12.7383,71253.986476516,0
+EFR.US,D,20210629,000000,12.7194,12.7575,12.7194,12.7575,149527.57378905,0
+EFR.US,D,20210630,000000,12.786,12.786,12.7289,12.7383,189410.61986671,0
+EFR.US,D,20210701,000000,12.7575,12.7956,12.7289,12.7289,113917.37385421,0
+EFR.US,D,20210702,000000,12.7383,12.8003,12.6917,12.7575,87662.093514392,0
+EFR.US,D,20210706,000000,12.7766,12.8032,12.7289,12.7289,251432.48777961,0
+EFR.US,D,20210707,000000,12.7289,12.786,12.7289,12.7432,166100.46511688,0
+EFR.US,D,20210708,000000,12.7289,12.7383,12.7097,12.7383,106555.60946071,0
+EFR.US,D,20210709,000000,12.7669,12.7669,12.7289,12.748,114879.84005736,0
+EFR.US,D,20210712,000000,12.7669,12.8203,12.7509,12.8032,298741.32272013,0
+EFR.US,D,20210713,000000,12.8117,12.8117,12.7575,12.7766,187793.21482958,0
+EFR.US,D,20210714,000000,12.7766,12.8117,12.7383,12.7575,210869.31291279,0
+EFR.US,D,20210715,000000,12.7669,12.7956,12.7003,12.748,352958.50286141,0
+EFR.US,D,20210716,000000,12.7383,12.7766,12.7097,12.7097,1056088.8697954,0
+EFR.US,D,20210719,000000,12.7097,12.7289,12.6146,12.6412,209794.54149292,0
+EFR.US,D,20210720,000000,12.6412,12.7766,12.6412,12.748,153942.11342962,0
+EFR.US,D,20210721,000000,12.748,12.8032,12.7194,12.7289,135013.96129498,0
+EFR.US,D,20210722,000000,12.7204,12.7679,12.6765,12.7013,160977.45798762,0
+EFR.US,D,20210723,000000,12.7583,12.7679,12.7204,12.7489,174953.68477175,0
+EFR.US,D,20210726,000000,12.7489,12.7679,12.6927,12.7393,147203.80042617,0
+EFR.US,D,20210727,000000,12.7107,12.7299,12.6679,12.6851,287013.29943343,0
+EFR.US,D,20210728,000000,12.7107,12.7489,12.6765,12.7489,122489.30567654,0
+EFR.US,D,20210729,000000,12.7299,12.7299,12.6584,12.6584,127271.19882978,0
+EFR.US,D,20210730,000000,12.6679,12.7013,12.624,12.6412,77683.722529355,0
+EFR.US,D,20210802,000000,12.6584,12.6584,12.461,12.486,215362.57116324,0
+EFR.US,D,20210803,000000,12.5049,12.5954,12.486,12.5954,148791.81718228,0
+EFR.US,D,20210804,000000,12.6146,12.7204,12.5764,12.7107,111327.0067993,0
+EFR.US,D,20210805,000000,12.7489,12.7679,12.7013,12.7393,63674.958719815,0
+EFR.US,D,20210806,000000,12.7489,12.7966,12.7204,12.7583,118400.13629002,0
+EFR.US,D,20210809,000000,12.7775,12.808,12.7679,12.7869,81355.158492924,0
+EFR.US,D,20210810,000000,12.8136,12.8136,12.7299,12.8136,102335.2423911,0
+EFR.US,D,20210811,000000,12.8136,12.8136,12.7583,12.8136,111705.90570806,0
+EFR.US,D,20210812,000000,12.8136,12.9119,12.7869,12.8927,125176.23422621,0
+EFR.US,D,20210813,000000,12.9405,13.0842,12.9213,13.0654,145781.61754147,0
+EFR.US,D,20210816,000000,13.0556,13.1118,13.028,13.0461,84135.499792953,0
+EFR.US,D,20210817,000000,12.9947,13.0461,12.9765,13.0367,57665.055252862,0
+EFR.US,D,20210818,000000,13.0367,13.1299,13.028,13.0842,76981.552529461,0
+EFR.US,D,20210819,000000,13.0747,13.094,12.7869,12.8042,182189.4993895,0
+EFR.US,D,20210820,000000,12.8927,13.0185,12.8042,12.9308,76027.482978036,0
+EFR.US,D,20210823,000000,13.0042,13.0386,12.9414,12.987,39139.942400657,0
+EFR.US,D,20210824,000000,13.0481,13.0481,12.9317,12.9594,81761.346519769,0
+EFR.US,D,20210825,000000,12.987,13.1101,12.9317,13.0574,59913.25875028,0
+EFR.US,D,20210826,000000,13.0205,13.0767,12.8746,12.8746,93326.684679454,0
+EFR.US,D,20210827,000000,12.8843,12.987,12.8843,12.9128,55572.189812221,0
+EFR.US,D,20210830,000000,12.9957,13.0298,12.9317,13.0298,77233.452080993,0
+EFR.US,D,20210831,000000,13.0672,13.1053,12.987,13.0574,58500.522098774,0
+EFR.US,D,20210901,000000,13.0958,13.1595,13.0386,13.0481,101084.14128515,0
+EFR.US,D,20210902,000000,13.0298,13.0594,12.9681,12.9775,78093.059300593,0
+EFR.US,D,20210903,000000,13.0386,13.0574,12.9223,13.0574,60853.683742663,0
+EFR.US,D,20210907,000000,13.0042,13.0386,12.9861,13.0205,64044.411395394,0
+EFR.US,D,20210908,000000,13.0298,13.0958,13.0205,13.086,51984.720365827,0
+EFR.US,D,20210909,000000,13.1053,13.1414,13.0574,13.1319,60447.495715818,0
+EFR.US,D,20210910,000000,13.1681,13.2681,13.1319,13.2681,79297.978822085,0
+EFR.US,D,20210913,000000,13.3054,13.332,13.231,13.2681,79111.153321366,0
+EFR.US,D,20210914,000000,13.2957,13.332,13.1843,13.2033,116170.82525897,0
+EFR.US,D,20210915,000000,13.2501,13.2777,13.0767,13.1053,78367.000062883,0
+EFR.US,D,20210916,000000,13.1053,13.1681,13.0205,13.0205,63470.290334194,0
+EFR.US,D,20210917,000000,13.1136,13.1414,13.0767,13.086,104197.1999095,0
+EFR.US,D,20210920,000000,13.0574,13.127,13.0042,13.0386,66504.630348686,0
+EFR.US,D,20210921,000000,13.1053,13.1136,12.9775,13.0386,106961.79748756,0
+EFR.US,D,20210922,000000,13.087,13.1101,13.0119,13.0584,87143.600270823,0
+EFR.US,D,20210923,000000,13.0777,13.1243,13.0119,13.0396,77881.04384472,0
+EFR.US,D,20210924,000000,13.087,13.2329,13.087,13.2329,92428.242945659,0
+EFR.US,D,20210927,000000,13.252,13.335,13.252,13.335,133815.33926227,0
+EFR.US,D,20210928,000000,13.3262,13.5168,13.2796,13.4444,214099.92466118,0
+EFR.US,D,20210929,000000,13.4816,13.6911,13.4635,13.6815,132623.01471836,0
+EFR.US,D,20210930,000000,13.7274,13.774,13.3518,13.3788,354305.11588063,0
+EFR.US,D,20211001,000000,13.4997,13.6911,13.3882,13.553,124736.4595925,0
+EFR.US,D,20211004,000000,13.553,13.6283,13.473,13.5815,105595.24242051,0
+EFR.US,D,20211005,000000,13.6283,13.6731,13.5874,13.6559,83936.079314658,0
+EFR.US,D,20211006,000000,13.7093,13.8474,13.6911,13.8379,163397.79284523,0
+EFR.US,D,20211007,000000,13.8379,13.8655,13.553,13.6815,97097.830882173,0
+EFR.US,D,20211008,000000,13.553,13.7369,13.553,13.6189,104117.43171818,0
+EFR.US,D,20211011,000000,13.7007,13.8112,13.6644,13.7007,60828.49378751,0
+EFR.US,D,20211012,000000,13.7274,13.8293,13.6968,13.7369,69523.226641203,0
+EFR.US,D,20211013,000000,13.7551,13.9294,13.7455,13.8293,94275.506323556,0
+EFR.US,D,20211014,000000,13.8655,14.177,13.8655,14.1591,143150.31680944,0
+EFR.US,D,20211015,000000,14.1314,14.1429,13.9199,13.9388,129996.96189364,0
+EFR.US,D,20211018,000000,13.9388,13.9856,13.8474,13.9856,77334.211901605,0
+EFR.US,D,20211019,000000,14.1314,14.24,14.0333,14.2304,144727.83775091,0
+EFR.US,D,20211020,000000,14.2134,14.2866,14.0655,14.1409,180054.65069026,0
+EFR.US,D,20211021,000000,14.1048,14.2848,13.9761,13.9941,142223.53637609,0
+EFR.US,D,20211022,000000,14.0037,14.0304,13.837,13.957,107809.85931105,0
+EFR.US,D,20211025,000000,13.9294,13.9485,13.6539,13.6712,143567.00065094,0
+EFR.US,D,20211026,000000,13.6807,13.6807,13.4321,13.451,237767.98669048,0
+EFR.US,D,20211027,000000,13.451,13.5511,13.3483,13.533,90216.774799507,0
+EFR.US,D,20211028,000000,13.5235,13.6635,13.4787,13.6263,56501.069408495,0
+EFR.US,D,20211029,000000,13.6351,13.7169,13.5883,13.7169,80456.71675913,0
+EFR.US,D,20211101,000000,13.7169,13.7912,13.6539,13.7912,117264.48914519,0
+EFR.US,D,20211102,000000,13.8103,13.8464,13.7359,13.8103,106908.26883285,0
+EFR.US,D,20211103,000000,13.7912,13.9294,13.7636,13.9199,60642.717868257,0
+EFR.US,D,20211104,000000,13.9199,14.0304,13.837,13.9856,114143.03386913,0
+EFR.US,D,20211105,000000,14.095,14.1867,14.0486,14.0762,129454.32827637,0
+EFR.US,D,20211108,000000,14.2323,14.3258,14.0857,14.1324,153358.54613524,0
+EFR.US,D,20211109,000000,14.2696,14.279,14.0762,14.2057,175654.80519016,0
+EFR.US,D,20211110,000000,14.2134,14.242,14.0665,14.0857,123063.42673772,0
+EFR.US,D,20211111,000000,14.095,14.2513,14.095,14.2057,94976.626741987,0
+EFR.US,D,20211112,000000,14.1961,14.2696,14.1048,14.1512,65281.867942293,0
+EFR.US,D,20211115,000000,14.1324,14.242,14.095,14.1695,114510.38738177,0
+EFR.US,D,20211116,000000,14.2134,14.279,14.095,14.2609,163178.43031912,0
+EFR.US,D,20211117,000000,14.2981,14.2981,13.8742,13.9102,102490.58044787,0
+EFR.US,D,20211118,000000,13.855,13.9102,13.6807,13.6988,153799.37035042,0
+EFR.US,D,20211119,000000,13.6712,13.8103,13.5797,13.6263,133970.67731905,0
+EFR.US,D,20211122,000000,13.6273,13.7464,13.5987,13.6273,75368.345818195,0
+EFR.US,D,20211123,000000,13.6644,13.8026,13.6179,13.7845,84557.431541768,0
+EFR.US,D,20211124,000000,13.775,13.9131,13.6903,13.7845,120954.81757513,0
+EFR.US,D,20211126,000000,13.775,13.9884,13.756,13.8388,59995.126104528,0
+EFR.US,D,20211129,000000,13.8484,13.9638,13.7379,13.7931,94178.944828803,0
+EFR.US,D,20211130,000000,13.756,13.9781,13.7464,13.7464,140249.27364097,0
+EFR.US,D,20211201,000000,13.7845,13.9693,13.7616,13.7845,83514.147565842,0
+EFR.US,D,20211202,000000,13.756,13.8664,13.6549,13.6644,82223.162364243,0
+EFR.US,D,20211203,000000,13.6455,13.6721,13.4415,13.4882,84565.828193487,0
+EFR.US,D,20211206,000000,13.4882,13.6082,13.4234,13.5139,124537.0391142,0
+EFR.US,D,20211207,000000,13.5139,13.5806,13.4606,13.4787,59876.523399015,0
+EFR.US,D,20211208,000000,13.4701,13.5425,13.4234,13.4882,83641.146923073,0
+EFR.US,D,20211209,000000,13.4701,13.512,13.4234,13.451,83029.240929144,0
+EFR.US,D,20211210,000000,13.4415,13.7283,13.4415,13.6997,80880.747670874,0
+EFR.US,D,20211213,000000,13.7464,13.756,13.5139,13.5139,90229.369777083,0
+EFR.US,D,20211214,000000,13.5425,13.7283,13.5139,13.6455,49298.841397625,0
+EFR.US,D,20211215,000000,13.6815,13.6997,13.594,13.6815,65464.495117153,0
+EFR.US,D,20211216,000000,13.6903,13.6903,13.6082,13.6359,63456.645775154,0
+EFR.US,D,20211217,000000,13.6359,13.6903,13.5521,13.6549,98908.358908805,0
+EFR.US,D,20211220,000000,13.6359,13.6721,13.4882,13.5711,107586.29845905,0
+EFR.US,D,20211221,000000,13.6455,13.6815,13.5711,13.5987,114273.18197076,0
+EFR.US,D,20211222,000000,13.553,13.6731,13.553,13.6367,121321.12150632,0
+EFR.US,D,20211223,000000,13.6465,13.8646,13.6189,13.7483,115044.62434732,0
+EFR.US,D,20211227,000000,13.8599,14.0084,13.7578,14.0084,81712.016190927,0
+EFR.US,D,20211228,000000,14.0084,14.0084,13.8816,13.9999,71903.677403174,0
+EFR.US,D,20211229,000000,14.0084,14.0646,13.9628,14.0646,77957.663291645,0
+EFR.US,D,20211230,000000,14.1028,14.2885,14.0551,14.2047,138844.93364118,0
+EFR.US,D,20211231,000000,14.242,14.3076,13.7388,13.7388,199646.1383106,0
+EFR.US,D,20220103,000000,13.7769,14.0466,13.7312,13.7674,213166.84673907,0
+EFR.US,D,20220104,000000,13.8236,13.8693,13.6465,13.7769,140440.29746754,0
+EFR.US,D,20220105,000000,13.7112,13.7302,13.4968,13.6283,108282.17097017,0
+EFR.US,D,20220106,000000,13.6825,13.7674,13.553,13.7578,87373.458611597,0
+EFR.US,D,20220107,000000,13.7674,13.9447,13.7302,13.8236,74953.761139633,0
+EFR.US,D,20220110,000000,13.8322,14.1675,13.7902,14.1028,89894.55328984,0
+EFR.US,D,20220111,000000,14.1028,14.1028,13.9161,13.9352,101701.29518641,0
+EFR.US,D,20220112,000000,13.9914,14.1208,13.4968,13.795,174368.01831442,0
+EFR.US,D,20220113,000000,13.7864,13.9914,13.6189,13.6559,207425.63612707,0
+EFR.US,D,20220114,000000,13.5815,13.6731,13.4139,13.4606,232811.86301411,0
+EFR.US,D,20220118,000000,13.4415,13.4749,13.088,13.1538,472907.82139333,0
+EFR.US,D,20220119,000000,13.1538,13.2834,13.1538,13.2691,211177.88986343,0
+EFR.US,D,20220120,000000,13.3207,13.4606,13.2176,13.2557,205465.01795098,0
+EFR.US,D,20220121,000000,13.2472,13.3064,13.069,13.2567,1186571.787907,0
+EFR.US,D,20220124,000000,13.1349,13.1625,12.4707,12.6013,686768.44148056,0
+EFR.US,D,20220125,000000,12.4879,12.8813,12.4879,12.6756,251640.30490961,0
+EFR.US,D,20220126,000000,12.8527,12.9661,12.746,12.8908,147979.44112859,0
+EFR.US,D,20220127,000000,12.9756,13.1805,12.8852,13.1805,133269.55690063,0
+EFR.US,D,20220128,000000,13.2186,13.2662,13.0501,13.2662,71146.929167116,0
+EFR.US,D,20220131,000000,13.2842,13.4158,13.1805,13.3967,128230.51628853,0
+EFR.US,D,20220201,000000,13.3493,13.6312,13.3493,13.612,104482.68606792,0
+EFR.US,D,20220202,000000,13.5654,13.6396,13.4806,13.5463,129286.39524203,0
+EFR.US,D,20220203,000000,13.5082,13.5834,13.3872,13.453,88941.533319879,0
+EFR.US,D,20220204,000000,13.4434,13.5931,13.4434,13.5463,58035.557509906,0
+EFR.US,D,20220207,000000,13.5834,13.5977,13.5102,13.575,75547.824248661,0
+EFR.US,D,20220208,000000,13.5558,13.6959,13.5178,13.6672,57110.876239492,0
+EFR.US,D,20220209,000000,13.7245,13.7522,13.6217,13.7426,77905.184218409,0
+EFR.US,D,20220210,000000,13.7245,13.9018,13.5931,13.7616,118506.14401794,0
+EFR.US,D,20220211,000000,13.8084,13.8084,13.5463,13.575,168695.03049765,0
+EFR.US,D,20220214,000000,13.6026,13.6026,13.2796,13.3128,80354.907357052,0
+EFR.US,D,20220215,000000,13.3301,13.6672,13.3216,13.575,119797.12921955,0
+EFR.US,D,20220216,000000,13.5273,13.8274,13.5273,13.7522,69142.228569512,0
+EFR.US,D,20220217,000000,13.7531,13.7998,13.6217,13.6217,62262.222068311,0
+EFR.US,D,20220218,000000,13.6312,13.7626,13.575,13.6396,81470.612454043,0
+EFR.US,D,20220222,000000,13.5273,13.5463,13.3958,13.3958,133990.61936688,0
+EFR.US,D,20220223,000000,13.4616,13.4616,13.2167,13.2729,120652.53811329,0
+EFR.US,D,20220224,000000,13.0949,13.193,12.7736,12.7746,376216.178538,0
+EFR.US,D,20220225,000000,12.7746,13.1787,12.6708,12.9814,187713.44663827,0
+EFR.US,D,20220228,000000,12.8584,13.2729,12.8432,13.2262,82046.832678173,0
+EFR.US,D,20220301,000000,13.1225,13.2644,13.0757,13.1319,73603.999376011,0
+EFR.US,D,20220302,000000,13.2072,13.3197,13.1462,13.3015,35897.785256154,0
+EFR.US,D,20220303,000000,13.3483,13.4055,13.3015,13.3769,41162.485883161,0
+EFR.US,D,20220304,000000,13.3385,13.3385,13.2167,13.311,43552.382878315,0
+EFR.US,D,20220307,000000,13.2548,13.2644,12.9719,12.9719,79191.97109415,0
+EFR.US,D,20220308,000000,12.9538,13.0832,12.7566,12.9719,55784.205268093,0
+EFR.US,D,20220309,000000,13.0185,13.085,12.8404,12.9443,68082.151290149,0
+EFR.US,D,20220310,000000,12.8404,12.9622,12.7651,12.8584,56748.770634166,0
+EFR.US,D,20220311,000000,12.9346,13.093,12.4821,12.5954,244921.93395399,0
+EFR.US,D,20220314,000000,12.4545,12.4896,12.0114,12.1153,255079.78336949,0
+EFR.US,D,20220315,000000,12.1629,12.2659,12.0962,12.1533,129780.74811191,0
+EFR.US,D,20220316,000000,12.3603,12.3925,12.2468,12.3506,97436.845695276,0
+EFR.US,D,20220317,000000,12.4067,12.5384,12.3697,12.5012,89079.028491757,0
+EFR.US,D,20220318,000000,12.5108,12.6517,12.4737,12.6146,98039.305456022,0
+EFR.US,D,20220321,000000,12.5764,12.6889,12.5574,12.5764,115718.45564767,0
+EFR.US,D,20220322,000000,12.5108,12.7651,12.5108,12.7174,72144.031558594,0
+EFR.US,D,20220323,000000,12.7374,12.9174,12.5954,12.6432,66850.992232041,0
+EFR.US,D,20220324,000000,12.605,12.6812,12.5012,12.5202,106882.02929625,0
+EFR.US,D,20220325,000000,12.4535,12.5764,12.1505,12.2734,278633.44101915,0
+EFR.US,D,20220328,000000,12.2734,12.3773,12.2077,12.3687,140654.41208634,0
+EFR.US,D,20220329,000000,12.4727,12.605,12.4344,12.5669,99327.141913225,0
+EFR.US,D,20220330,000000,12.6146,12.6146,12.5012,12.5954,87751.307938895,0
+EFR.US,D,20220331,000000,12.624,12.728,12.6146,12.6994,88106.066473966,0
+EFR.US,D,20220401,000000,12.7566,12.8327,12.728,12.7851,92501.713648189,0
+EFR.US,D,20220404,000000,12.8422,12.9746,12.7851,12.9366,67025.222755183,0
+EFR.US,D,20220405,000000,12.9938,13.088,12.8794,13.0787,151846.09924458,0
+EFR.US,D,20220406,000000,13.0215,13.0405,12.8422,12.9938,103964.19282433,0
+EFR.US,D,20220407,000000,13.0215,13.2872,12.9271,13.2777,120574.86908489,0
+EFR.US,D,20220408,000000,13.2681,13.3243,12.8985,12.9652,246525.69443207,0
+EFR.US,D,20220411,000000,12.9652,12.9746,12.6812,12.8136,147602.64138275,0
+EFR.US,D,20220412,000000,12.8604,12.9271,12.7184,12.7566,69156.922710017,0
+EFR.US,D,20220413,000000,12.7947,12.8794,12.7661,12.8604,87482.615083927,0
+EFR.US,D,20220414,000000,12.8136,12.8889,12.7947,12.7947,44944.127900527,0
+EFR.US,D,20220418,000000,12.8422,12.8804,12.6526,12.7184,98941.945515676,0
+EFR.US,D,20220419,000000,12.6526,12.8233,12.6146,12.7374,83487.908029224,0
+EFR.US,D,20220420,000000,12.7374,12.8422,12.728,12.7661,72724.450108579,0
+EFR.US,D,20220421,000000,12.9005,12.929,12.586,12.6718,70760.6831881,0
+EFR.US,D,20220422,000000,12.5003,12.6432,12.5003,12.5574,74418.47459263,0
+EFR.US,D,20220425,000000,12.4717,12.5669,12.3859,12.5003,76926.974293297,0
+EFR.US,D,20220426,000000,12.424,12.5288,12.3477,12.3477,75143.735384747,0
+EFR.US,D,20220427,000000,12.3477,12.462,12.3288,12.3477,93689.839866246,0
+EFR.US,D,20220428,000000,12.4334,12.4711,12.2811,12.3668,86112.911272474,0
+EFR.US,D,20220429,000000,12.3573,12.3857,12.2905,12.3097,57462.486030172,0
+EFR.US,D,20220502,000000,12.3002,12.3288,11.7284,12.0001,313418.66992269,0
+EFR.US,D,20220503,000000,11.9858,12.1001,11.938,11.9952,125780.79314988,0
+EFR.US,D,20220504,000000,11.9666,12.1001,11.9192,12.0715,76225.853874867,0
+EFR.US,D,20220505,000000,12.081,12.081,11.8238,11.8427,112050.16842849,0
+EFR.US,D,20220506,000000,11.7855,11.8334,11.6618,11.7189,243882.84830391,0
+EFR.US,D,20220509,000000,11.6999,11.6999,11.5189,11.5761,214279.40309166,0
+EFR.US,D,20220510,000000,11.6046,11.8141,11.4807,11.5284,198019.2870403,0
+EFR.US,D,20220511,000000,11.4332,11.5141,11.1664,11.2711,436022.37997888,0
+EFR.US,D,20220512,000000,11.195,11.195,11.0043,11.0807,211439.23564814,0
+EFR.US,D,20220513,000000,11.1187,11.2996,11.1187,11.1664,134735.82220684,0
+EFR.US,D,20220516,000000,11.0996,11.2044,11.0807,11.1093,129279.04817178,0
+EFR.US,D,20220517,000000,11.214,11.3188,11.148,11.2808,99097.283572453,0
+EFR.US,D,20220518,000000,11.2711,11.3759,11.2364,11.3281,158539.28024507,0
+EFR.US,D,20220519,000000,11.2711,11.3474,11.2236,11.2616,132260.90911303,0
+EFR.US,D,20220520,000000,11.3094,11.5569,11.2426,11.5475,518266.53397241,0
+EFR.US,D,20220523,000000,11.6348,11.6348,11.3182,11.4237,213589.64542453,0
+EFR.US,D,20220524,000000,11.4237,11.4237,11.2512,11.3662,133006.51931078,0
+EFR.US,D,20220525,000000,11.4046,11.4046,11.3222,11.3853,103250.61641644,0
+EFR.US,D,20220526,000000,11.4046,11.6156,11.4046,11.5676,77473.148946386,0
+EFR.US,D,20220527,000000,11.5868,11.7211,11.5868,11.6156,71106.192673804,0
+EFR.US,D,20220531,000000,11.6443,11.673,11.5388,11.6251,123483.71292569,0
+EFR.US,D,20220601,000000,11.606,11.7115,11.51,11.5868,129296.0235888,0
+EFR.US,D,20220602,000000,11.5485,11.6156,11.51,11.5197,115801.03718103,0
+EFR.US,D,20220603,000000,11.4524,11.5197,11.4046,11.4524,153017.54906285,0
+EFR.US,D,20220606,000000,11.4621,11.5005,11.4237,11.4909,74299.575195978,0
+EFR.US,D,20220607,000000,11.4141,11.558,11.4141,11.5485,149112.09332401,0
+EFR.US,D,20220608,000000,11.5676,11.5676,11.4622,11.5485,88532.698993798,0
+EFR.US,D,20220609,000000,11.5485,11.5772,11.4812,11.5772,59779.745491009,0
+EFR.US,D,20220610,000000,11.5388,12.0274,11.4237,11.8363,627282.29040129,0
+EFR.US,D,20220613,000000,11.7211,11.7499,11.558,11.6251,259189.4380314,0
+EFR.US,D,20220614,000000,11.606,11.7882,11.6004,11.7691,98964.623746288,0
+EFR.US,D,20220615,000000,11.884,11.884,11.6923,11.817,109194.29051337,0
+EFR.US,D,20220616,000000,11.6923,11.6923,11.2814,11.3375,92574.731001135,0
+EFR.US,D,20220617,000000,11.395,11.5005,11.3758,11.5005,38764.72378044,0
+EFR.US,D,20220621,000000,11.4621,11.5197,11.4524,11.4621,70016.710226636,0
+EFR.US,D,20220622,000000,11.4728,11.4823,11.3665,11.4243,88886.298525619,0
+EFR.US,D,20220623,000000,11.4052,11.4823,11.3762,11.4438,54216.717555007,0
+EFR.US,D,20220624,000000,11.5113,11.6368,11.5113,11.6368,73024.507022742,0
+EFR.US,D,20220627,000000,11.7334,11.7818,11.5403,11.7624,101489.37101429,0
+EFR.US,D,20220628,000000,11.7044,11.8108,11.7044,11.7238,72238.562398726,0
+EFR.US,D,20220629,000000,11.8205,11.8685,11.7218,11.772,84020.483257828,0
+EFR.US,D,20220630,000000,11.7624,11.8495,11.608,11.8495,158452.23500262,0
+EFR.US,D,20220701,000000,11.8205,11.8784,11.772,11.859,40618.529409312,0
+EFR.US,D,20220705,000000,11.7142,11.8375,11.6641,11.801,66483.252490579,0
+EFR.US,D,20220706,000000,11.7818,11.8205,11.7142,11.7238,71353.209759023,0
+EFR.US,D,20220707,000000,11.7238,11.8108,11.6853,11.7142,40010.690813399,0
+EFR.US,D,20220708,000000,11.6948,11.7915,11.6948,11.7431,71833.681834838,0
+EFR.US,D,20220711,000000,11.7238,11.7719,11.6948,11.7142,35478.306598222,0
+EFR.US,D,20220712,000000,11.7334,11.7915,11.6853,11.6853,40771.783433494,0
+EFR.US,D,20220713,000000,11.6563,11.7329,11.608,11.7142,33829.790338098,0
+EFR.US,D,20220714,000000,11.6853,11.7044,11.5307,11.608,50893.797530675,0
+EFR.US,D,20220715,000000,11.608,11.608,11.5113,11.5597,124543.7466521,0
+EFR.US,D,20220718,000000,11.6176,11.6658,11.4438,11.5017,150224.15070429,0
+EFR.US,D,20220719,000000,11.5017,11.5982,11.4728,11.579,77424.347217005,0
+EFR.US,D,20220720,000000,11.5886,11.6755,11.4243,11.5017,177190.64595941,0
+EFR.US,D,20220721,000000,11.4637,11.8429,11.4637,11.8137,116238.34831053,0
+EFR.US,D,20220722,000000,11.8429,11.9694,11.775,11.8333,34619.943735104,0
+EFR.US,D,20220725,000000,11.9208,11.9208,11.8137,11.8721,57744.815545565,0
+EFR.US,D,20220726,000000,11.8333,11.8333,11.668,11.7556,96258.500204592,0
+EFR.US,D,20220727,000000,11.7457,11.8429,11.7264,11.8137,40906.90577101,0
+EFR.US,D,20220728,000000,11.8333,12.0082,11.7932,11.9888,37117.0390767,0
+EFR.US,D,20220729,000000,12.1055,12.2172,12.0228,12.2124,100205.7209299,0
+EFR.US,D,20220801,000000,12.2124,12.3,12.1541,12.261,60773.623527857,0
+EFR.US,D,20220802,000000,12.2318,12.4361,12.2028,12.3875,71871.710772985,0
+EFR.US,D,20220803,000000,12.4264,12.4847,12.4068,12.4264,37232.226341221,0
+EFR.US,D,20220804,000000,12.3875,12.5333,12.3486,12.5333,43482.163899246,0
+EFR.US,D,20220805,000000,12.3972,12.5333,12.3972,12.4555,27239.731143959,0
+EFR.US,D,20220808,000000,12.5139,12.6111,12.4556,12.6111,30478.344500913,0
+EFR.US,D,20220809,000000,12.5819,12.6403,12.5041,12.5819,53930.265866001,0
+EFR.US,D,20220810,000000,12.6403,12.8153,12.6111,12.7861,55537.74528071,0
+EFR.US,D,20220811,000000,12.8639,12.8639,12.7278,12.7473,39552.426955159,0
+EFR.US,D,20220812,000000,12.7374,12.7374,12.689,12.7181,35188.680853679,0
+EFR.US,D,20220815,000000,12.7181,12.7374,12.582,12.65,40170.530044246,0
+EFR.US,D,20220816,000000,12.65,12.689,12.6111,12.6209,43087.236135172,0
+EFR.US,D,20220817,000000,12.6209,12.689,12.4653,12.5237,56206.242798025,0
+EFR.US,D,20220818,000000,12.5041,12.5284,12.3486,12.4507,54954.609754069,0
+EFR.US,D,20220819,000000,12.3972,12.4459,12.2514,12.3,39076.251031289,0
+EFR.US,D,20220822,000000,12.261,12.261,12.1153,12.1444,38566.136002692,0
+EFR.US,D,20220823,000000,12.1552,12.2343,12.0867,12.0867,41346.650496628,0
+EFR.US,D,20220824,000000,12.0769,12.2628,12.0475,12.1649,38322.158084172,0
+EFR.US,D,20220825,000000,12.1943,12.1943,12.0182,12.0573,122084.24930155,0
+EFR.US,D,20220826,000000,12.1356,12.1356,11.9398,11.9692,81050.265925948,0
+EFR.US,D,20220829,000000,11.9692,11.9888,11.7147,11.7734,154815.18357459,0
+EFR.US,D,20220830,000000,11.7049,11.754,11.6561,11.7049,136013.26300649,0
+EFR.US,D,20220831,000000,11.754,11.7931,11.6952,11.7147,65526.241188638,0
+EFR.US,D,20220901,000000,11.6952,11.7343,11.568,11.6658,89977.627482578,0
+EFR.US,D,20220902,000000,11.6952,11.7637,11.5777,11.6169,61123.356794965,0
+EFR.US,D,20220906,000000,11.5777,11.5973,11.519,11.519,37864.397070395,0
+EFR.US,D,20220907,000000,11.519,11.6169,11.5092,11.6071,53958.579498972,0
+EFR.US,D,20220908,000000,11.5288,11.6855,11.2646,11.4211,612326.88108524,0
+EFR.US,D,20220909,000000,11.4407,11.5777,11.431,11.5288,152747.08470879,0
+EFR.US,D,20220912,000000,11.5484,11.6561,11.4211,11.5484,170191.04905522,0
+EFR.US,D,20220913,000000,11.4505,11.4505,11.2842,11.3331,134776.8995541,0
+EFR.US,D,20220914,000000,11.3625,11.4505,11.3428,11.3919,93972.818473356,0
+EFR.US,D,20220915,000000,11.3919,11.4407,11.2352,11.2352,121046.11271674,0
+EFR.US,D,20220916,000000,11.1569,11.2058,11.0884,11.1961,187943.59337076,0
+EFR.US,D,20220919,000000,11.1667,11.1863,11.0884,11.1863,121740.92854122,0
+EFR.US,D,20220920,000000,11.1765,11.2157,11.108,11.1961,145684.48621051,0
+EFR.US,D,20220921,000000,11.2254,11.3037,11.1765,11.1961,79389.860463029,0
+EFR.US,D,20220922,000000,11.1872,11.2168,11.069,11.0984,123023.71734257,0
+EFR.US,D,20220923,000000,11.0984,11.0984,10.8718,10.9408,116493.03781746,0
+EFR.US,D,20220926,000000,10.8915,10.9704,10.8028,10.8126,148414.94252117,0
+EFR.US,D,20220927,000000,10.8521,10.8718,10.6943,10.7831,149357.4625272,0
+EFR.US,D,20220928,000000,10.7732,11.0098,10.7239,11.0098,176506.90855667,0
+EFR.US,D,20220929,000000,10.8915,10.99,10.8028,10.9408,147002.68434205,0
+EFR.US,D,20220930,000000,10.9408,10.9987,10.8521,10.9506,159886.49656657,0
+EFR.US,D,20221003,000000,10.9605,11.0098,10.8521,10.8718,132408.33527128,0
+EFR.US,D,20221004,000000,10.921,11.0778,10.921,11,140119.95482547,0
+EFR.US,D,20221005,000000,10.9704,11.0196,10.8422,10.995,92505.954391655,0
+EFR.US,D,20221006,000000,10.9802,11.0394,10.9212,11.0098,85634.384961253,0
+EFR.US,D,20221007,000000,10.9605,11.0147,10.9014,11.0098,86914.751212717,0
+EFR.US,D,20221010,000000,11.0098,11.059,10.9309,10.9309,47428.337181819,0
+EFR.US,D,20221011,000000,10.9704,11.0394,10.9112,11.0196,172337.09453644,0
+EFR.US,D,20221012,000000,10.9506,10.9773,10.8422,10.8422,101184.44323082,0
+EFR.US,D,20221013,000000,10.7239,10.8905,10.7239,10.7831,60573.904155055,0
+EFR.US,D,20221014,000000,10.8028,10.8108,10.6057,10.6253,57501.836794172,0
+EFR.US,D,20221017,000000,10.6845,10.7929,10.6697,10.7437,64976.050878592,0
+EFR.US,D,20221018,000000,10.8324,10.8915,10.8028,10.8915,56142.33538612,0
+EFR.US,D,20221019,000000,10.8915,10.921,10.8235,10.9014,96927.377627694,0
+EFR.US,D,20221020,000000,10.9014,10.9506,10.8718,10.9408,39657.873536839,0
+EFR.US,D,20221021,000000,10.8524,10.912,10.8325,10.8623,59704.846855121,0
+EFR.US,D,20221024,000000,10.7928,10.8822,10.7928,10.8822,94630.787362903,0
+EFR.US,D,20221025,000000,10.8623,10.9864,10.8577,10.9418,172853.09030477,0
+EFR.US,D,20221026,000000,10.8921,11.0411,10.8921,10.9716,101149.06082061,0
+EFR.US,D,20221027,000000,10.9418,10.9815,10.8921,10.9616,84030.535795788,0
+EFR.US,D,20221028,000000,10.9021,11.0808,10.8921,11.0708,120760.28158212,0
+EFR.US,D,20221031,000000,11.0708,11.1503,10.9517,11.0907,123686.05172962,0
+EFR.US,D,20221101,000000,11.1106,11.1602,11.0013,11.1304,92565.123138281,0
+EFR.US,D,20221102,000000,11.1304,11.1402,11.0411,11.1006,57723.783213076,0
+EFR.US,D,20221103,000000,11.0808,11.2794,11.0708,11.2198,74040.617002989,0
+EFR.US,D,20221104,000000,11.2893,11.4779,11.2794,11.4184,59588.017479179,0
+EFR.US,D,20221107,000000,11.3886,11.4779,11.3802,11.4283,50932.572161575,0
+EFR.US,D,20221108,000000,11.4084,11.4481,11.3687,11.3886,21499.626622632,0
+EFR.US,D,20221109,000000,11.3985,11.3985,11.1602,11.2099,94364.899817657,0
+EFR.US,D,20221110,000000,11.3091,11.4382,11.3091,11.4084,91812.782243209,0
+EFR.US,D,20221111,000000,11.4581,11.5177,11.3489,11.3687,63187.570837931,0
+EFR.US,D,20221114,000000,11.3687,11.4283,11.2247,11.2496,50284.974844933,0
+EFR.US,D,20221115,000000,11.3389,11.3489,11.2694,11.2992,71066.503665441,0
+EFR.US,D,20221116,000000,11.2893,11.3737,11.2595,11.2893,135327.69618228,0
+EFR.US,D,20221117,000000,11.2496,11.2893,11.2198,11.2794,123376.85674329,0
+EFR.US,D,20221118,000000,11.3091,11.3588,11.2198,11.2595,180450.02119035,0
+EFR.US,D,20221121,000000,11.2297,11.3786,11.2297,11.329,135503.94739599,0
+EFR.US,D,20221122,000000,11.34,11.6598,11.3,11.46,84817,0
+EFR.US,D,20221123,000000,11.49,11.59,11.41,11.42,77284,0
+EFR.US,D,20221125,000000,11.4,11.54,11.3768,11.5,34842,0
+EFR.US,D,20221128,000000,11.53,11.55,11.46,11.54,81297,0
+EFR.US,D,20221129,000000,11.51,11.55,11.39,11.41,100027,0
+EFR.US,D,20221130,000000,11.41,11.61,11.3801,11.6,71730,0
+EFR.US,D,20221201,000000,11.58,11.7,11.495,11.52,67983,0
+EFR.US,D,20221202,000000,11.4,11.5,11.4,11.43,71620,0
+EFR.US,D,20221205,000000,11.37,11.47,11.33,11.38,44034,0
+EFR.US,D,20221206,000000,11.34,11.399,11.21,11.23,128997,0
+EFR.US,D,20221207,000000,11.17,11.34,11.16,11.22,152809,0
+EFR.US,D,20221208,000000,11.22,11.26,11.1,11.11,126468,0
+EFR.US,D,20221209,000000,11.07,11.13,11.07,11.09,139756,0
+EFR.US,D,20221212,000000,11.18,11.23,11.1,11.15,206329,0
+EFR.US,D,20221213,000000,11.23,11.31,11.13,11.13,218087,0
+EFR.US,D,20221214,000000,11.15,11.23,11.13,11.17,131218,0
+EFR.US,D,20221215,000000,11.12,11.15,11.06,11.11,99122,0
+EFR.US,D,20221216,000000,11.05,11.16,11.05,11.11,189297,0
+EFR.US,D,20221219,000000,11.12,11.12,10.99,11,122484,0
+EFR.US,D,20221220,000000,10.97,11.069,10.95,10.98,149946,0
+EFR.US,D,20221221,000000,11.07,11.07,10.97,11.03,156299,0
+EFR.US,D,20221222,000000,11,11.12,10.98,11.09,168264,0
+EFR.US,D,20221223,000000,11.11,11.18,11.0986,11.13,66364,0
+EFR.US,D,20221227,000000,11.09,11.11,10.99,11,153958,0
+EFR.US,D,20221228,000000,10.93,10.95,10.8,10.81,130121,0
+EFR.US,D,20221229,000000,10.83,10.92,10.78,10.82,166661,0
+EFR.US,D,20221230,000000,10.85,10.98,10.84,10.94,238135,0
+EFR.US,D,20230103,000000,10.99,11.09,10.9216,11.05,81158,0
+EFR.US,D,20230104,000000,11.07,11.24,11.0205,11.24,88691,0
+EFR.US,D,20230105,000000,11.21,11.2199,11.111,11.19,48437,0
+EFR.US,D,20230106,000000,11.19,11.28,11.12,11.27,92851,0
+EFR.US,D,20230109,000000,11.33,11.33,11.23,11.27,37428,0
+EFR.US,D,20230110,000000,11.29,11.33,11.26,11.3,79045,0
+EFR.US,D,20230111,000000,11.33,11.45,11.3,11.4,53123,0
+EFR.US,D,20230112,000000,11.51,11.57,11.41,11.54,76215,0
+EFR.US,D,20230113,000000,11.47,11.55,11.42,11.52,103134,0
+EFR.US,D,20230117,000000,11.53,11.57,11.5,11.54,107102,0
+EFR.US,D,20230118,000000,11.62,11.69,11.57,11.57,84596,0
+EFR.US,D,20230119,000000,11.56,11.6,11.5,11.52,75015,0
+EFR.US,D,20230120,000000,11.5,11.6,11.5,11.58,41015,0
+EFR.US,D,20230123,000000,11.6,11.6615,11.59,11.62,57409,0
+EFR.US,D,20230124,000000,11.6,11.73,11.6,11.61,53692,0
+EFR.US,D,20230125,000000,11.62,11.67,11.56,11.56,42010,0
+EFR.US,D,20230126,000000,11.6,11.71,11.6,11.67,82174,0
+EFR.US,D,20230127,000000,11.69,11.75,11.62,11.7,79336,0
+EFR.US,D,20230130,000000,11.7,11.81,11.7,11.7,44431,0
+EFR.US,D,20230131,000000,11.77,11.88,11.69,11.78,123563,0
+EFR.US,D,20230201,000000,11.78,11.8396,11.72,11.79,135997,0
+EFR.US,D,20230202,000000,11.85,11.99,11.81,11.93,62959,0
+EFR.US,D,20230203,000000,11.92,11.98,11.88,11.88,54710,0
+EFR.US,D,20230206,000000,11.91,11.97,11.745,11.77,104664,0
+EFR.US,D,20230207,000000,11.77,11.93,11.77,11.91,27035,0
+EFR.US,D,20230208,000000,11.9,12,11.8901,11.91,54015,0
+EFR.US,D,20230209,000000,11.92,11.97,11.91,11.93,54972,0
+EFR.US,D,20230210,000000,11.86,11.93,11.82,11.88,59093,0
+EFR.US,D,20230213,000000,11.95,12.0375,11.95,12.01,77338,0
+EFR.US,D,20230214,000000,12.02,12.05,11.92,12,75584,0
+EFR.US,D,20230215,000000,12.01,12.1,12,12.09,82288,0
+EFR.US,D,20230216,000000,12.06,12.23,12.05,12.12,105948,0
+EFR.US,D,20230217,000000,12.1,12.14,12.05,12.11,79784,0
+EFR.US,D,20230221,000000,12,12,11.8,11.82,70801,0
+EFR.US,D,20230222,000000,11.76,11.8199,11.7,11.7,87737,0
+EFR.US,D,20230223,000000,11.74,11.91,11.74,11.86,87500,0
+EFR.US,D,20230224,000000,11.83,11.93,11.805,11.9,48059,0
+EFR.US,D,20230227,000000,11.89,12,11.825,11.98,55851,0
+EFR.US,D,20230228,000000,12.04,12.05,11.94,11.94,75708,0
+EFR.US,D,20230301,000000,11.96,12.03,11.925,12.01,89576,0
+EFR.US,D,20230302,000000,11.96,11.99,11.91,11.99,35026,0
+EFR.US,D,20230303,000000,11.98,12.016,11.95,11.97,69435,0
+EFR.US,D,20230306,000000,11.97,12.09,11.97,12.06,69699,0
+EFR.US,D,20230307,000000,12.05,12.09,11.91,11.99,53174,0
+EFR.US,D,20230308,000000,11.96,12,11.91,11.99,96941,0
+EFR.US,D,20230309,000000,11.96,11.97,11.845,11.85,69762,0
+EFR.US,D,20230310,000000,11.76,11.79,11.6,11.6,95465,0
+EFR.US,D,20230313,000000,11.51,11.5661,11.21,11.23,95619,0
+EFR.US,D,20230314,000000,11.37,11.471,11.37,11.46,70451,0
+EFR.US,D,20230315,000000,11.39,11.4,11.27,11.39,49783,0
+EFR.US,D,20230316,000000,11.39,11.66,11.3,11.34,61077,0
+EFR.US,D,20230317,000000,11.27,11.27,11.1,11.1,57271,0
+EFR.US,D,20230320,000000,11.07,11.2167,11.07,11.17,72912,0
+EFR.US,D,20230321,000000,11.1,11.21,11.09,11.19,82052,0
+EFR.US,D,20230322,000000,11.17,11.2432,11.17,11.18,42642,0
+EFR.US,D,20230323,000000,11.23,11.2893,11.16,11.18,91211,0
+EFR.US,D,20230324,000000,11.21,11.215,11.11,11.12,40731,0
+EFR.US,D,20230327,000000,11.15,11.19,11.15,11.15,28709,0
+EFR.US,D,20230328,000000,11.18,11.23,11.12,11.15,52477,0
+EFR.US,D,20230329,000000,11.21,11.34,11.185,11.33,66108,0
+EFR.US,D,20230330,000000,11.41,11.44,11.33,11.38,38056,0
+EFR.US,D,20230331,000000,11.45,11.48,11.33,11.33,139878,0
+EFR.US,D,20230403,000000,11.37,11.5,11.37,11.41,62763,0
+EFR.US,D,20230404,000000,11.42,11.4799,11.35,11.36,67570,0
+EFR.US,D,20230405,000000,11.36,11.36,11.16,11.23,168354,0
+EFR.US,D,20230406,000000,11.22,11.3,11.1,11.21,89136,0
+EFR.US,D,20230410,000000,11.26,11.31,11.235,11.3,82756,0
+EFR.US,D,20230411,000000,11.33,11.42,11.31,11.4,76175,0
+EFR.US,D,20230412,000000,11.46,11.4996,11.41,11.48,98188,0
+EFR.US,D,20230413,000000,11.46,11.53,11.46,11.5,49462,0
+EFR.US,D,20230414,000000,11.46,11.52,11.4401,11.45,24738,0
+EFR.US,D,20230417,000000,11.5,11.53,11.4735,11.51,43428,0
+EFR.US,D,20230418,000000,11.53,11.54,11.48,11.52,34006,0
+EFR.US,D,20230419,000000,11.51,11.5382,11.48,11.485,83423,0
+EFR.US,D,20230420,000000,11.52,11.58,11.45,11.55,42179,0
+EFR.US,D,20230421,000000,11.43,11.45,11.38,11.42,61895,0
+EFR.US,D,20230424,000000,11.41,11.43,11.31,11.34,65338,0
+EFR.US,D,20230425,000000,11.3,11.305,11.08,11.26,42819,0
+EFR.US,D,20230426,000000,11.17,11.3,11.16,11.26,58907,0
+EFR.US,D,20230427,000000,11.23,11.33,11.22,11.32,45916,0
+EFR.US,D,20230428,000000,11.33,11.58,11.315,11.5341,140639,0
+EFR.US,D,20230501,000000,11.57,11.57,11.42,11.5,78547,0
+EFR.US,D,20230502,000000,11.43,11.49,11.32,11.34,34331,0
+EFR.US,D,20230503,000000,11.3,11.385,11.28,11.28,42394,0
+EFR.US,D,20230504,000000,11.22,11.31,11.21,11.28,36019,0
+EFR.US,D,20230505,000000,11.36,11.41,11.3098,11.37,73106,0
+EFR.US,D,20230508,000000,11.43,11.43,11.3101,11.32,40128,0
+EFR.US,D,20230509,000000,11.35,11.36,11.28,11.32,52235,0
+EFR.US,D,20230510,000000,11.4,11.4,11.28,11.31,31345,0
+EFR.US,D,20230511,000000,11.27,11.31,11.23,11.26,57655,0
+EFR.US,D,20230512,000000,11.22,11.29,11.22,11.23,50266,0
+EFR.US,D,20230515,000000,11.24,11.35,11.24,11.26,89446,0
+EFR.US,D,20230516,000000,11.27,11.3,11.24,11.2593,29383,0
+EFR.US,D,20230517,000000,11.25,11.32,11.2,11.319,38161,0
+EFR.US,D,20230518,000000,11.26,11.3696,11.2,11.27,71514,0
+EFR.US,D,20230519,000000,11.2,11.22,11.1301,11.15,39668,0
+EFR.US,D,20230522,000000,11.12,11.22,11.12,11.12,46191,0
+EFR.US,D,20230523,000000,11.1,11.15,11.07,11.07,44565,0
+EFR.US,D,20230524,000000,11.07,11.1,10.95,11.08,66918,0
+EFR.US,D,20230525,000000,11.05,11.11,11.01,11.06,37893,0
+EFR.US,D,20230526,000000,11.06,11.18,11,11.14,46892,0
+EFR.US,D,20230530,000000,11.11,11.15,11.03,11.14,61225,0
+EFR.US,D,20230531,000000,11.18,11.2,11.1,11.18,71405,0
+EFR.US,D,20230601,000000,11.17,11.31,11.1367,11.28,44842,0
+EFR.US,D,20230602,000000,11.35,11.49,11.32,11.39,75445,0
+EFR.US,D,20230605,000000,11.39,11.57,11.36,11.38,80283,0
+EFR.US,D,20230606,000000,11.38,11.52,11.29,11.35,143017,0
+EFR.US,D,20230607,000000,11.35,11.65,11.35,11.52,94742,0
+EFR.US,D,20230608,000000,11.51,11.51,11.4,11.4,38241,0
+EFR.US,D,20230609,000000,11.4,11.56,11.385,11.53,56504,0
+EFR.US,D,20230612,000000,11.59,11.72,11.49,11.59,125364,0
+EFR.US,D,20230613,000000,11.65,11.6848,11.43,11.48,96895,0
+EFR.US,D,20230614,000000,11.53,11.53,11.41,11.45,37832,0
+EFR.US,D,20230615,000000,11.42,11.505,11.42,11.48,74266,0
+EFR.US,D,20230616,000000,11.5,11.5,11.44,11.44,34557,0
+EFR.US,D,20230620,000000,11.44,11.53,11.42,11.49,75730,0
+EFR.US,D,20230621,000000,11.39,11.4,11.32,11.37,42713,0
+EFR.US,D,20230622,000000,11.36,11.55,11.3501,11.5,56561,0
+EFR.US,D,20230623,000000,11.48,11.61,11.43,11.56,92888,0
+EFR.US,D,20230626,000000,11.52,11.65,11.47,11.5,102047,0
+EFR.US,D,20230627,000000,11.55,11.65,11.504,11.63,63009,0
+EFR.US,D,20230628,000000,11.59,11.82,11.5877,11.81,51382,0
+EFR.US,D,20230629,000000,11.74,11.95,11.74,11.91,105590,0
+EFR.US,D,20230630,000000,11.87,11.89,11.73,11.75,138422,0
+EFR.US,D,20230703,000000,11.8,12.09,11.73,11.93,167016,0
+EFR.US,D,20230705,000000,11.88,11.92,11.84,11.8818,30932,0
+EFR.US,D,20230706,000000,11.86,11.9,11.77,11.82,39811,0
+EFR.US,D,20230707,000000,11.8,11.9122,11.75,11.7722,56061,0
+EFR.US,D,20230710,000000,11.83,11.889,11.8,11.84,17746,0
+EFR.US,D,20230711,000000,11.8,11.8663,11.74,11.77,72021,0
+EFR.US,D,20230712,000000,11.8,11.91,11.7702,11.88,62163,0
+EFR.US,D,20230713,000000,11.85,11.93,11.82,11.88,79240,0
+EFR.US,D,20230714,000000,11.92,11.93,11.78,11.81,73104,0
+EFR.US,D,20230717,000000,11.86,11.93,11.82,11.9,61760,0
+EFR.US,D,20230718,000000,11.9,11.94,11.84,11.86,110594,0
+EFR.US,D,20230719,000000,11.86,11.8929,11.79,11.79,73223,0
+EFR.US,D,20230720,000000,11.79,11.94,11.78,11.88,66609,0
+EFR.US,D,20230721,000000,11.81,11.825,11.75,11.76,65114,0
+EFR.US,D,20230724,000000,11.81,11.97,11.78,11.92,95074,0
+EFR.US,D,20230725,000000,11.89,11.98,11.8216,11.85,58131,0
+EFR.US,D,20230726,000000,11.82,11.9037,11.8,11.81,35293,0
+EFR.US,D,20230727,000000,11.85,11.97,11.8079,11.89,43964,0
+EFR.US,D,20230728,000000,11.89,12.02,11.82,11.95,67117,0
+EFR.US,D,20230731,000000,12.03,12.21,12,12.17,202628,0
+EFR.US,D,20230801,000000,12.11,12.14,11.955,12.05,44721,0
+EFR.US,D,20230802,000000,12.01,12.0599,11.97,12,50713,0
+EFR.US,D,20230803,000000,11.99,12.13,11.9894,12.06,63103,0
+EFR.US,D,20230804,000000,12.07,12.17,12.07,12.14,35235,0
+EFR.US,D,20230807,000000,12.15,12.21,12.14,12.17,40246,0
+EFR.US,D,20230808,000000,12.19,12.19,12.14,12.18,79688,0
+EFR.US,D,20230809,000000,12.12,12.17,12.07,12.1,69398,0
+EFR.US,D,20230810,000000,12.15,12.19,12.11,12.15,73083,0
+EFR.US,D,20230811,000000,12.19,12.21,12.1,12.17,54700,0
+EFR.US,D,20230814,000000,12.18,12.23,12.13,12.14,45471,0
+EFR.US,D,20230815,000000,12.14,12.19,12.12,12.15,49476,0
+EFR.US,D,20230816,000000,12.18,12.2,12.09,12.14,74274,0
+EFR.US,D,20230817,000000,12.15,12.19,12.03,12.03,51139,0
+EFR.US,D,20230818,000000,11.96,12.14,11.96,12.09,53112,0
+EFR.US,D,20230821,000000,12.03,12.085,11.98,12.02,46778,0
+EFR.US,D,20230822,000000,12.01,12.06,11.9601,12,35088,0
+EFR.US,D,20230823,000000,12.04,12.1517,12.01,12.12,44876,0
+EFR.US,D,20230824,000000,12.17,12.2,12.1,12.13,56613,0
+EFR.US,D,20230825,000000,12.13,12.16,12.06,12.13,48971,0
+EFR.US,D,20230828,000000,12.21,12.21,12.12,12.15,62325,0
+EFR.US,D,20230829,000000,12.17,12.185,12.1323,12.1699,53108,0
+EFR.US,D,20230830,000000,12.16,12.19,12.06,12.1,59483,0
+EFR.US,D,20230831,000000,12.1,12.17,12.02,12.02,108312,0
+EFR.US,D,20230901,000000,12.09,12.1199,12.04,12.1,38171,0
+EFR.US,D,20230905,000000,12.16,12.23,12.12,12.23,77899,0
+EFR.US,D,20230906,000000,12.23,12.26,12.12,12.13,78963,0
+EFR.US,D,20230907,000000,12.07,12.18,12.07,12.08,71438,0
+EFR.US,D,20230908,000000,12.02,12.1,12.02,12.08,83464,0
+EFR.US,D,20230911,000000,12.07,12.11,12.05,12.08,48179,0
+EFR.US,D,20230912,000000,12.03,12.12,12.03,12.07,66704,0
+EFR.US,D,20230913,000000,12.11,12.19,12.06,12.07,67243,0
+EFR.US,D,20230914,000000,12.12,12.17,12.05,12.09,79695,0
+EFR.US,D,20230915,000000,12.12,12.1583,12.075,12.08,110596,0
+EFR.US,D,20230918,000000,12.09,12.16,12.08,12.11,30159,0
+EFR.US,D,20230919,000000,12.14,12.23,12.115,12.2,50743,0
+EFR.US,D,20230920,000000,12.24,12.3,12.22,12.26,38900,0
+EFR.US,D,20230921,000000,12.1,12.1938,12.075,12.12,42455,0
+EFR.US,D,20230922,000000,12.19,12.34,12.1504,12.2,53697,0
+EFR.US,D,20230925,000000,12.1,12.24,12.1,12.17,43093,0
+EFR.US,D,20230926,000000,12.15,12.2199,12.02,12.03,61323,0
+EFR.US,D,20230927,000000,12.09,12.12,12.02,12.1,70533,0
+EFR.US,D,20230928,000000,12.13,12.14,12.0601,12.13,43370,0
+EFR.US,D,20230929,000000,12.22,12.255,12.11,12.11,158001,0
+EFR.US,D,20231002,000000,12.11,12.1684,11.85,11.89,128835,0
+EFR.US,D,20231003,000000,11.89,11.9,11.63,11.72,130039,0
+EFR.US,D,20231004,000000,11.78,11.9,11.73,11.87,84282,0
+EFR.US,D,20231005,000000,11.91,11.97,11.8384,11.92,62848,0
+EFR.US,D,20231006,000000,11.91,12.17,11.87,12.14,78125,0
+EFR.US,D,20231009,000000,12.05,12.27,12.04,12.23,92657,0
+EFR.US,D,20231010,000000,12.18,12.31,12.07,12.3,85423,0
+EFR.US,D,20231011,000000,12.29,12.34,12.22,12.29,97896,0
+EFR.US,D,20231012,000000,12.32,12.36,12.22,12.27,103703,0
+EFR.US,D,20231013,000000,12.25,12.34,12.11,12.16,94268,0
+EFR.US,D,20231016,000000,12.24,12.24,12.01,12.09,100558,0
+EFR.US,D,20231017,000000,12.04,12.15,11.99,12.11,107649,0
+EFR.US,D,20231018,000000,12.13,12.13,11.93,11.99,74733,0
+EFR.US,D,20231019,000000,12.05,12.05,11.78,11.84,85009,0
+EFR.US,D,20231020,000000,11.76,11.76,11.505,11.51,73042,0
+EFR.US,D,20231023,000000,11.47,11.56,11.47,11.54,94146,0
+EFR.US,D,20231024,000000,11.59,11.69,11.52,11.61,98164,0
+EFR.US,D,20231025,000000,11.56,11.59,11.35,11.41,125043,0
+EFR.US,D,20231026,000000,11.42,11.5,11.36,11.37,60736,0
+EFR.US,D,20231027,000000,11.41,11.41,11.34,11.41,59299,0
+EFR.US,D,20231030,000000,11.47,11.49,11.41,11.47,40875,0
+EFR.US,D,20231031,000000,11.53,11.66,11.48,11.64,110089,0
+EFR.US,D,20231101,000000,11.71,11.86,11.6698,11.8,115268,0
+EFR.US,D,20231102,000000,11.87,12,11.8202,11.98,82343,0
+EFR.US,D,20231103,000000,12.05,12.28,11.98,12.21,183522,0
+EFR.US,D,20231106,000000,12.2,12.22,12.01,12.05,52070,0
+EFR.US,D,20231107,000000,12.1,12.14,12.06,12.13,127858,0
+EFR.US,D,20231108,000000,12.18,12.21,12.1214,12.18,40608,0
+EFR.US,D,20231109,000000,12.17,12.25,12.165,12.21,145189,0
+EFR.US,D,20231110,000000,12.19,12.22,12.18,12.2,47772,0
+EFR.US,D,20231113,000000,12.23,12.25,12.1971,12.23,53824,0
+EFR.US,D,20231114,000000,12.31,12.34,12.26,12.28,112514,0
+EFR.US,D,20231115,000000,12.31,12.47,12.16,12.26,279285,0
+EFR.US,D,20231116,000000,12.3,12.3,12.21,12.24,92584,0
+EFR.US,D,20231117,000000,12.29,12.32,12.2399,12.25,137644,0
+EFR.US,D,20231120,000000,12.27,12.32,12.18,12.23,105942,0
+EFR.US,D,20231121,000000,12.07,12.16,12.07,12.09,66453,0
+EFR.US,D,20231122,000000,12.09,12.15,12.07,12.11,34390,0
+EFR.US,D,20231124,000000,12.15,12.21,12.13,12.21,19310,0
+EFR.US,D,20231127,000000,12.22,12.22,12.08,12.11,96449,0
+EFR.US,D,20231128,000000,12.08,12.2,12.08,12.17,50243,0
+EFR.US,D,20231129,000000,12.12,12.3094,12.08,12.24,117125,0
+EFR.US,D,20231130,000000,12.24,12.36,12.2162,12.36,76345,0
+EFR.US,D,20231201,000000,12.39,12.52,12.3241,12.52,187790,0
+EFR.US,D,20231204,000000,12.5,12.52,12.4,12.48,155863,0
+EFR.US,D,20231205,000000,12.43,12.55,12.4,12.55,63471,0
+EFR.US,D,20231206,000000,12.53,12.66,12.53,12.54,90691,0
+EFR.US,D,20231207,000000,12.51,12.67,12.51,12.55,136320,0
+EFR.US,D,20231208,000000,12.51,12.68,12.47,12.58,88020,0
+EFR.US,D,20231211,000000,12.61,12.63,12.55,12.58,50844,0
+EFR.US,D,20231212,000000,12.57,12.69,12.49,12.6,163943,0
+EFR.US,D,20231213,000000,12.66,12.7,12.4,12.47,209516,0
+EFR.US,D,20231214,000000,12.44,12.72,12.44,12.67,143799,0
+EFR.US,D,20231215,000000,12.71,12.83,12.64,12.76,91737,0
+EFR.US,D,20231218,000000,12.76,12.84,12.68,12.73,93298,0
+EFR.US,D,20231219,000000,12.7,12.85,12.5617,12.59,109166,0
+EFR.US,D,20231220,000000,12.63,12.689,12.55,12.56,80759,0
+EFR.US,D,20231221,000000,12.54,12.615,12.4877,12.53,84635,0
+EFR.US,D,20231222,000000,12.6,12.67,12.5679,12.63,94266,0
+EFR.US,D,20231226,000000,12.63,12.73,12.63,12.71,70114,0
+EFR.US,D,20231227,000000,12.55,12.68,12.55,12.62,94612,0
+EFR.US,D,20231228,000000,12.57,12.65,12.55,12.63,99317,0
+EFR.US,D,20231229,000000,12.66,12.78,12.6408,12.66,147247,0
+EFR.US,D,20240102,000000,12.57,12.86,12.55,12.8,117900,0
+EFR.US,D,20240103,000000,12.69,12.73,12.63,12.67,89374,0
+EFR.US,D,20240104,000000,12.65,12.74,12.62,12.7,80539,0
+EFR.US,D,20240105,000000,12.66,12.81,12.6522,12.8,70716,0
+EFR.US,D,20240108,000000,12.75,12.9,12.75,12.89,101265,0
+EFR.US,D,20240109,000000,12.83,12.9,12.83,12.87,60669,0
+EFR.US,D,20240110,000000,12.83,12.91,12.83,12.91,80542,0
+EFR.US,D,20240111,000000,12.85,12.904,12.76,12.78,125354,0
+EFR.US,D,20240112,000000,12.73,12.75,12.63,12.69,95588,0
+EFR.US,D,20240116,000000,12.72,12.79,12.68,12.7,102233,0
+EFR.US,D,20240117,000000,12.73,12.88,12.73,12.76,168002,0
+EFR.US,D,20240118,000000,12.76,12.83,12.75,12.79,56123,0
+EFR.US,D,20240119,000000,12.75,12.86,12.74,12.84,84586,0
+EFR.US,D,20240122,000000,12.9,12.99,12.85,12.94,77303,0
+EFR.US,D,20240123,000000,12.97,13.02,12.9,13.02,127315,0
+EFR.US,D,20240124,000000,13.1,13.12,12.99,13.05,71653,0
+EFR.US,D,20240125,000000,13.06,13.1,13.012,13.08,78553,0
+EFR.US,D,20240126,000000,13.1,13.1,12.99,13.06,59242,0
+EFR.US,D,20240129,000000,13.06,13.09,13.002,13.09,87726,0
+EFR.US,D,20240130,000000,13.13,13.23,13.06,13.23,133151,0
+EFR.US,D,20240131,000000,13.25,13.285,13.17,13.18,67457,0
+EFR.US,D,20240201,000000,13.24,13.25,13.18,13.22,65962,0
+EFR.US,D,20240202,000000,13.13,13.2199,13.1,13.18,67310,0
+EFR.US,D,20240205,000000,13.15,13.17,13.11,13.15,79742,0
+EFR.US,D,20240206,000000,13.19,13.2,13.09,13.2,102315,0
+EFR.US,D,20240207,000000,13.24,13.24,13.06,13.08,133255,0
+EFR.US,D,20240208,000000,13.12,13.12,12.96,12.99,136209,0
+EFR.US,D,20240209,000000,13.04,13.06,12.98,13.01,27381,0
+EFR.US,D,20240212,000000,13.05,13.1,13.03,13.09,60480,0
+EFR.US,D,20240213,000000,13.06,13.08,13.02,13.06,71956,0
+EFR.US,D,20240214,000000,13.1,13.14,13.08,13.09,65568,0
+EFR.US,D,20240215,000000,13.15,13.15,13.1,13.13,61979,0
+EFR.US,D,20240216,000000,13.19,13.24,13.13,13.24,103295,0
+EFR.US,D,20240220,000000,13.24,13.269,13.11,13.14,117559,0
+EFR.US,D,20240221,000000,13.08,13.19,13.03,13.05,68781,0
+EFR.US,D,20240222,000000,13.07,13.12,13.05,13.07,69787,0
+EFR.US,D,20240223,000000,13.14,13.14,12.98,13.01,47284,0
+EFR.US,D,20240226,000000,13.01,13.03,12.92,12.93,74478,0
+EFR.US,D,20240227,000000,12.91,12.97,12.83,12.95,84904,0
+EFR.US,D,20240228,000000,12.9,12.98,12.9,12.96,41756,0
+EFR.US,D,20240229,000000,13.02,13.06,12.97,12.98,90059,0
+EFR.US,D,20240301,000000,12.98,13.07,12.98,13.07,64265,0
+EFR.US,D,20240304,000000,13,13.13,12.92,12.99,147982,0
+EFR.US,D,20240305,000000,13.01,13.0101,12.9,12.92,68349,0
+EFR.US,D,20240306,000000,12.93,13.03,12.92,13.02,60053,0
+EFR.US,D,20240307,000000,13,13.06,12.94,12.96,71221,0
+EFR.US,D,20240308,000000,12.93,12.98,12.84,12.84,155421,0
+EFR.US,D,20240311,000000,12.84,12.93,12.78,12.9,152693,0
+EFR.US,D,20240312,000000,12.95,13.05,12.9101,13.03,92843,0
+EFR.US,D,20240313,000000,13.09,13.15,12.99,12.99,131179,0
+EFR.US,D,20240314,000000,13.04,13.0602,12.96,13,98448,0
+EFR.US,D,20240315,000000,13.01,13.04,12.94,12.97,51941,0
+EFR.US,D,20240318,000000,13.04,13.09,12.98,13.06,108330,0
+EFR.US,D,20240319,000000,13.09,13.1,13.06,13.09,40753,0
+EFR.US,D,20240320,000000,12.93,12.99,12.93,12.975,59114,0
+EFR.US,D,20240321,000000,13.05,13.05,12.9701,12.99,108469,0
+EFR.US,D,20240322,000000,13.03,13.03,12.92,12.94,57784,0
+EFR.US,D,20240325,000000,12.89,13.01,12.89,12.98,87363,0
+EFR.US,D,20240326,000000,13.02,13.14,13.0103,13.13,87782,0
+EFR.US,D,20240327,000000,13.19,13.19,13.07,13.11,99249,0
+EFR.US,D,20240328,000000,13.16,13.23,12.98,13.03,307112,0
+EFR.US,D,20240401,000000,13.1,13.1,13.0114,13.04,56405,0
+EFR.US,D,20240402,000000,13,13.005,12.86,12.87,123353,0
+EFR.US,D,20240403,000000,12.84,12.9,12.84,12.86,120928,0
+EFR.US,D,20240404,000000,12.92,12.96,12.8589,12.89,122400,0
+EFR.US,D,20240405,000000,12.95,12.99,12.9101,12.96,52671,0
+EFR.US,D,20240408,000000,13,13.06,12.96,13.05,105329,0
+EFR.US,D,20240409,000000,13.07,13.15,12.96,13.14,104862,0
+EFR.US,D,20240410,000000,13.11,13.195,13.04,13.13,60980,0
+EFR.US,D,20240411,000000,13.17,13.2,13.13,13.18,156296,0
+EFR.US,D,20240412,000000,13.17,13.2,13.06,13.08,83859,0
+EFR.US,D,20240415,000000,13.14,13.16,12.99,12.996,109724,0
+EFR.US,D,20240416,000000,12.96,13.09,12.94,13.08,102120,0
+EFR.US,D,20240417,000000,13.08,13.16,13.08,13.11,120582,0
+EFR.US,D,20240418,000000,13.15,13.16,13.075,13.09,100501,0
+EFR.US,D,20240419,000000,13.1,13.1,13.095,13.095,92036,0
+EFR.US,D,20240422,000000,13.04,13.1,13.02,13.04,115135,0
+EFR.US,D,20240423,000000,13.04,13.0999,13.0399,13.08,66521,0
+EFR.US,D,20240424,000000,13.08,13.1011,13.02,13.1011,54858,0
+EFR.US,D,20240425,000000,13.07,13.13,12.94,13.11,58874,0
+EFR.US,D,20240426,000000,13.14,13.23,13.11,13.14,82265,0
+EFR.US,D,20240429,000000,13.12,13.1341,12.99,13.11,68792,0
+EFR.US,D,20240430,000000,13.12,13.13,12.9904,13.08,147328,0
+EFR.US,D,20240501,000000,13.08,13.16,13.01,13.1,123155,0
+EFR.US,D,20240502,000000,13.08,13.1099,12.98,13.09,82133,0
+EFR.US,D,20240503,000000,13.12,13.2,13.04,13.16,57295,0
+EFR.US,D,20240506,000000,13.2,13.2,13.11,13.13,64254,0
+EFR.US,D,20240507,000000,13.18,13.2375,13.165,13.19,87768,0
+EFR.US,D,20240508,000000,13.22,13.4,13.19,13.34,350121,0
+EFR.US,D,20240509,000000,13.39,13.39,13.1201,13.15,125533,0
+EFR.US,D,20240510,000000,13.15,13.21,13.09,13.19,94824,0
+EFR.US,D,20240513,000000,13.24,13.25,13.11,13.12,99779,0
+EFR.US,D,20240514,000000,13.16,13.2,13.07,13.14,149699,0
+EFR.US,D,20240515,000000,13.24,13.25,13.19,13.24,90697,0
+EFR.US,D,20240516,000000,13.29,13.29,13.19,13.22,69455,0
+EFR.US,D,20240517,000000,13.27,13.28,13.23,13.24,54640,0
+EFR.US,D,20240520,000000,13.3,13.35,13.18,13.26,69693,0
+EFR.US,D,20240521,000000,13.29,13.3384,13.24,13.33,79053,0
+EFR.US,D,20240522,000000,13.33,13.35,13.23,13.24,107964,0
+EFR.US,D,20240523,000000,13.17,13.251,13.14,13.15,141076,0
+EFR.US,D,20240524,000000,13.19,13.1908,13.13,13.17,68133,0
+EFR.US,D,20240528,000000,13.17,13.17,13.03,13.07,116395,0
+EFR.US,D,20240529,000000,13.07,13.11,12.93,12.98,119178,0
+EFR.US,D,20240530,000000,13.03,13.1,12.97,13.08,121863,0
+EFR.US,D,20240531,000000,13.18,13.24,13.04,13.14,117924,0
+EFR.US,D,20240603,000000,13.15,13.15,13,13.08,87295,0
+EFR.US,D,20240604,000000,13.09,13.09,12.98,13.07,79495,0
+EFR.US,D,20240605,000000,13.07,13.1,12.98,13.07,100358,0
+EFR.US,D,20240606,000000,13.1,13.1074,13.01,13.07,94404,0
+EFR.US,D,20240607,000000,13.07,13.26,13.03,13.19,104092,0
+EFR.US,D,20240610,000000,13.19,13.23,13.07,13.11,83371,0
+EFR.US,D,20240611,000000,13.14,13.16,13.08,13.16,63169,0
+EFR.US,D,20240612,000000,13.22,13.24,13.12,13.2,107332,0
+EFR.US,D,20240613,000000,13.21,13.21,13.07,13.09,83774,0
+EFR.US,D,20240614,000000,13.06,13.105,13,13.01,64249,0
+EFR.US,D,20240617,000000,13.03,13.2,13.02,13.16,69109,0
+EFR.US,D,20240618,000000,13.18,13.19,13.096,13.15,36204,0
+EFR.US,D,20240620,000000,13.18,13.26,13.09,13.14,75551,0
+EFR.US,D,20240621,000000,13.06,13.07,13.01,13.05,36563,0
+EFR.US,D,20240624,000000,13.07,13.11,13,13.07,73896,0
+EFR.US,D,20240625,000000,13.12,13.15,13.06,13.1,65721,0
+EFR.US,D,20240626,000000,13.12,13.13,13,13.03,93305,0
+EFR.US,D,20240627,000000,13.08,13.17,13.0527,13.17,73138,0
+EFR.US,D,20240628,000000,13.23,13.25,13.06,13.08,141646,0
+EFR.US,D,20240701,000000,13.13,13.27,13.13,13.27,63189,0
+EFR.US,D,20240702,000000,13.27,13.27,13.16,13.22,93813,0
+EFR.US,D,20240703,000000,13.22,13.3,13.22,13.3,96818,0
+EFR.US,D,20240705,000000,13.31,13.3199,13.16,13.18,89732,0
+EFR.US,D,20240708,000000,13.19,13.25,13.15,13.22,125060,0
+EFR.US,D,20240709,000000,13.24,13.2999,13.18,13.22,109711,0
+EFR.US,D,20240710,000000,13.25,13.29,13.18,13.2,126296,0
+EFR.US,D,20240711,000000,13.21,13.24,13.1132,13.15,131043,0
+EFR.US,D,20240712,000000,13.15,13.23,13.14,13.14,58789,0
+EFR.US,D,20240715,000000,13.13,13.2,13.13,13.14,78358,0
+EFR.US,D,20240716,000000,13.19,13.205,13.09,13.15,126693,0
+EFR.US,D,20240717,000000,13.16,13.2,13.1,13.18,78331,0
+EFR.US,D,20240718,000000,13.23,13.23,13.07,13.09,47031,0
+EFR.US,D,20240719,000000,13.15,13.1505,13.1,13.11,27354,0
+EFR.US,D,20240722,000000,13.16,13.18,13.06,13.15,73643,0
+EFR.US,D,20240723,000000,13.05,13.15375,13.05,13.12,36447,0
+EFR.US,D,20240724,000000,13.1,13.14,13.02,13.11,89066,0
+EFR.US,D,20240725,000000,13.1,13.2204,13.05,13.09,57179,0
+EFR.US,D,20240726,000000,13.14,13.1665,13.06,13.092,31197,0
+EFR.US,D,20240729,000000,13.15,13.16,13.07,13.12,105118,0
+EFR.US,D,20240730,000000,13.16,13.17,13.1001,13.14,55878,0
+EFR.US,D,20240731,000000,13.19,13.21,13.12,13.15,75771,0
+EFR.US,D,20240801,000000,13.17,13.2093,13.07,13.11,67402,0
+EFR.US,D,20240802,000000,13.1,13.1,12.68,12.79,275465,0
+EFR.US,D,20240805,000000,12.58,12.61,12.32,12.34,188339,0
+EFR.US,D,20240806,000000,12.36,12.5,12.36,12.43,140424,0
+EFR.US,D,20240807,000000,12.54,12.62,12.54,12.56,81684,0
+EFR.US,D,20240808,000000,12.61,12.65,12.58,12.64,87631,0
+EFR.US,D,20240809,000000,12.61,12.74,12.59,12.64,115686,0
+EFR.US,D,20240812,000000,12.68,12.75,12.6501,12.75,58405,0
+EFR.US,D,20240813,000000,12.73,12.8,12.6702,12.74,83320,0
+EFR.US,D,20240814,000000,12.76,12.76,12.6806,12.7,34991,0
+EFR.US,D,20240815,000000,12.72,12.81,12.7199,12.81,99681,0
+EFR.US,D,20240816,000000,12.83,12.87,12.77,12.84,114069,0
+EFR.US,D,20240819,000000,12.8,12.9,12.8,12.88,68756,0
+EFR.US,D,20240820,000000,12.9,12.9,12.7975,12.84,92743,0
+EFR.US,D,20240821,000000,12.84,12.95,12.78,12.95,77808,0
+EFR.US,D,20240822,000000,12.85,12.88,12.8,12.85,76935,0
+EFR.US,D,20240823,000000,12.86,12.86,12.71,12.76,89344,0
+EFR.US,D,20240826,000000,12.77,12.81,12.74,12.79,63626,0
+EFR.US,D,20240827,000000,12.83,12.83,12.7,12.73,83452,0
+EFR.US,D,20240828,000000,12.77,12.785,12.6699,12.7,222092,0
+EFR.US,D,20240829,000000,12.7,12.78,12.7,12.77,65649,0
+EFR.US,D,20240830,000000,12.8,12.89,12.7605,12.77,88661,0
+EFR.US,D,20240903,000000,12.75,12.81,12.73,12.78,62487,0
+EFR.US,D,20240904,000000,12.78,12.85,12.745,12.83,102155,0
+EFR.US,D,20240905,000000,12.78,12.8,12.74,12.765,54478,0
+EFR.US,D,20240906,000000,12.77,12.7793,12.71,12.725,47500,0
+EFR.US,D,20240909,000000,12.76,12.79,12.74,12.77,49384,0
+EFR.US,D,20240910,000000,12.77,12.8,12.71,12.78,71349,0
+EFR.US,D,20240911,000000,12.75,12.79,12.71,12.7594,52349,0
+EFR.US,D,20240912,000000,12.77,12.79,12.71,12.745,39888,0
+EFR.US,D,20240913,000000,12.78,12.83,12.74,12.77,100957,0
+EFR.US,D,20240916,000000,12.78,12.78,12.7144,12.725,78322,0
+EFR.US,D,20240917,000000,12.79,12.8,12.72,12.75,77327,0
+EFR.US,D,20240918,000000,12.78,12.8,12.69,12.72,63997,0
+EFR.US,D,20240919,000000,12.74,12.83,12.7,12.76,120274,0
+EFR.US,D,20240920,000000,12.67,12.71,12.6,12.6,75640,0
+EFR.US,D,20240923,000000,12.6,12.6593,12.52,12.549,92360,0
+EFR.US,D,20240924,000000,12.55,12.6499,12.51,12.59,113423,0
+EFR.US,D,20240925,000000,12.57,12.65,12.57,12.6,70014,0
+EFR.US,D,20240926,000000,12.6,12.6487,12.6,12.63,74528,0
+EFR.US,D,20240927,000000,12.61,12.64,12.55,12.59,112823,0
+EFR.US,D,20240930,000000,12.56,12.75,12.55,12.75,184713,0
+EFR.US,D,20241001,000000,12.7,12.7102,12.63,12.65,81284,0
+EFR.US,D,20241002,000000,12.67,12.68,12.59,12.63,63508,0
+EFR.US,D,20241003,000000,12.59,12.6451,12.5,12.55,91116,0
+EFR.US,D,20241004,000000,12.59,12.61,12.54,12.565,82734,0
+EFR.US,D,20241007,000000,12.61,12.73,12.56,12.66,137856,0
+EFR.US,D,20241008,000000,12.67,12.73,12.67,12.71,62544,0
+EFR.US,D,20241009,000000,12.75,12.79,12.7,12.79,142130,0
+EFR.US,D,20241010,000000,12.82,12.83,12.7809,12.81,80877,0
+EFR.US,D,20241011,000000,12.83,12.8637,12.72,12.75,81534,0
+EFR.US,D,20241014,000000,12.8,12.82,12.73,12.75,71058,0
+EFR.US,D,20241015,000000,12.75,12.83,12.66,12.68,57727,0
+EFR.US,D,20241016,000000,12.69,12.75,12.67,12.6801,60732,0
+EFR.US,D,20241017,000000,12.68,12.69,12.65,12.665,68989,0
+EFR.US,D,20241018,000000,12.64,12.74,12.64,12.7,94843,0
+EFR.US,D,20241021,000000,12.74,12.795,12.71,12.77,112649,0
+EFR.US,D,20241022,000000,12.76,12.87,12.72,12.84,84292,0
+EFR.US,D,20241023,000000,12.73,12.8,12.7,12.7247,64818,0
+EFR.US,D,20241024,000000,12.73,12.77,12.68,12.69,46070,0
+EFR.US,D,20241025,000000,12.74,12.785,12.7301,12.745,40947,0
+EFR.US,D,20241028,000000,12.8,12.8,12.67,12.72,85154,0
+EFR.US,D,20241029,000000,12.68,12.81,12.68,12.71,138677,0
+EFR.US,D,20241030,000000,12.72,12.76,12.7001,12.74,39670,0
+EFR.US,D,20241031,000000,12.77,12.8,12.72,12.77,55126,0
+EFR.US,D,20241101,000000,12.75,12.84,12.75,12.82,60707,0
+EFR.US,D,20241104,000000,12.77,12.7781,12.7,12.74,67467,0
+EFR.US,D,20241105,000000,12.75,12.78,12.715,12.76,84099,0
+EFR.US,D,20241106,000000,12.81,12.85,12.73,12.82,72476,0
+EFR.US,D,20241107,000000,12.82,12.89,12.82,12.88,53550,0
+EFR.US,D,20241108,000000,12.91,12.93,12.86,12.89,82392,0
+EFR.US,D,20241111,000000,12.86,12.95,12.83,12.95,117884,0
+EFR.US,D,20241112,000000,12.89,12.95,12.85,12.85,63593,0
+EFR.US,D,20241113,000000,12.865,12.96,12.82,12.89,45978,0
+EFR.US,D,20241114,000000,12.83,12.92,12.81,12.81,43319,0
+EFR.US,D,20241115,000000,12.7994,12.89,12.7994,12.87,57885,0
+EFR.US,D,20241118,000000,12.93,12.96,12.8801,12.96,74153,0
+EFR.US,D,20241119,000000,12.98,12.99,12.91,12.98,68537,0
+EFR.US,D,20241120,000000,12.96,13.01,12.91,13.01,72543,0
+EFR.US,D,20241121,000000,12.8801,12.9389,12.87,12.9,41069,0
+EFR.US,D,20241122,000000,12.95,12.95,12.88,12.93,38769,0
+EFR.US,D,20241125,000000,12.93,13,12.93,12.93,65735,0
+EFR.US,D,20241126,000000,12.935,12.97,12.8099,12.84,44408,0
+EFR.US,D,20241127,000000,12.8929,12.965,12.84,12.94,55053,0
+EFR.US,D,20241129,000000,12.99,13.02,12.93,13,59698,0
+EFR.US,D,20241202,000000,13.01,13.05,12.95,13.05,91997,0
+EFR.US,D,20241203,000000,13,13.06,12.95,13.06,61529,0
+EFR.US,D,20241204,000000,13.04,13.07,12.96,12.99,62479,0
+EFR.US,D,20241205,000000,12.98,13.01,12.95,13,35525,0
+EFR.US,D,20241206,000000,13.05,13.05,12.95,12.98,52397,0
+EFR.US,D,20241209,000000,12.995,13.11,12.99,13.09,83735,0
+EFR.US,D,20241210,000000,13.1,13.12,13.03,13.04,47621,0
+EFR.US,D,20241211,000000,13.09,13.13,12.99,13.08,35471,0
+EFR.US,D,20241212,000000,13.075,13.09,13.03,13.05,54717,0
+EFR.US,D,20241213,000000,13.05,13.1,13.0304,13.1,48093,0
+EFR.US,D,20241216,000000,13.0772,13.12,13.06,13.09,46706,0
+EFR.US,D,20241217,000000,13.05,13.08,12.95,12.99,51630,0
+EFR.US,D,20241218,000000,12.985,13.02,12.81,12.84,93584,0
+EFR.US,D,20241219,000000,12.9,12.9,12.76,12.8,104289,0
+EFR.US,D,20241220,000000,12.8098,12.9453,12.77,12.93,71748,0
+EFR.US,D,20241223,000000,12.93,12.96,12.82,12.89,44992,0
+EFR.US,D,20241224,000000,12.875,12.95,12.86,12.9083,55396,0
+EFR.US,D,20241226,000000,12.95,13.0447,12.93,12.97,55506,0
+EFR.US,D,20241227,000000,12.91,13,12.8298,12.95,96420,0
+EFR.US,D,20241230,000000,12.8807,12.97,12.8807,12.94,63229,0
+EFR.US,D,20241231,000000,12.97,13.11,12.775,12.8,149973,0
+EFR.US,D,20250102,000000,12.7935,12.93,12.7935,12.88,30674,0
+EFR.US,D,20250103,000000,12.9471,12.96,12.86,12.92,71804,0
+EFR.US,D,20250106,000000,12.98,12.99,12.8101,12.93,103966,0
+EFR.US,D,20250107,000000,12.94,13.0013,12.93,12.955,67765,0
+EFR.US,D,20250108,000000,12.9405,12.97,12.87,12.95,55944,0
+EFR.US,D,20250110,000000,12.95,13.01,12.88,12.94,130384,0
+EFR.US,D,20250113,000000,12.98,13.04,12.8949,12.99,85545,0
+EFR.US,D,20250114,000000,12.99,13.09,12.9,13.05,60805,0
+EFR.US,D,20250115,000000,12.998,13.06,12.9,13.01,59439,0
+EFR.US,D,20250116,000000,13.03,13.06,12.9202,12.98,36331,0
+EFR.US,D,20250117,000000,12.99,13.03,12.9258,12.96,45490,0
+EFR.US,D,20250121,000000,12.96,13.12,12.96,13.06,94972,0
+EFR.US,D,20250122,000000,13.1,13.22,13.05,13.11,59301,0
+EFR.US,D,20250123,000000,13.0737,13.1327,13.07,13.11,48211,0
+EFR.US,D,20250124,000000,13.125,13.2101,13.125,13.18,74286,0
+EFR.US,D,20250127,000000,13.15,13.18,13.08,13.15,65530,0
+EFR.US,D,20250128,000000,13.13,13.18,13.055,13.13,45262,0
+EFR.US,D,20250129,000000,13.08,13.105,13.03,13.08,61525,0
+EFR.US,D,20250130,000000,13.14,13.15,13.12,13.15,58035,0
+EFR.US,D,20250131,000000,13.19,13.38,13.0904,13.31,466048,0
+EFR.US,D,20250203,000000,13.25,13.27,13.2,13.2,59923,0
+EFR.US,D,20250204,000000,13.15,13.2,13.09,13.12,94761,0
+EFR.US,D,20250205,000000,13.14,13.14,13.1,13.1,106839,0
+EFR.US,D,20250206,000000,13.1,13.17,13.1,13.12,64853,0
+EFR.US,D,20250207,000000,13.2,13.2,13.0274,13.05,101301,0
+EFR.US,D,20250210,000000,13.05,13.1,13.02,13.05,47823,0
+EFR.US,D,20250211,000000,13.0261,13.12,13.0261,13.08,51510,0
+EFR.US,D,20250212,000000,13.06,13.16,13.02,13.09,78577,0
+EFR.US,D,20250213,000000,13.0601,13.15,13.05,13.09,79309,0
+EFR.US,D,20250214,000000,13.05,13.12,13.02,13.05,61495,0
+EFR.US,D,20250218,000000,13.08,13.13,12.97,13,111262,0
+EFR.US,D,20250219,000000,13.02,13.03,12.95,13.01,64410,0
+EFR.US,D,20250220,000000,13.05,13.05,12.93,12.93,50792,0
+EFR.US,D,20250221,000000,12.99,12.99,12.9,12.93,71798,0
+EFR.US,D,20250224,000000,12.9642,12.9964,12.93,12.95,34487,0
+EFR.US,D,20250225,000000,12.97,12.97,12.9,12.93,42894,0
+EFR.US,D,20250226,000000,12.95,13.02,12.94,12.97,90072,0
+EFR.US,D,20250227,000000,12.985,12.985,12.88,12.94,76829,0
+EFR.US,D,20250228,000000,12.92,12.98,12.86,12.92,62952,0
+EFR.US,D,20250303,000000,12.92,12.96,12.8701,12.93,29639,0
+EFR.US,D,20250304,000000,12.85,12.88,12.71,12.74,160639,0
+EFR.US,D,20250305,000000,12.72,12.7628,12.68,12.74,80060,0
+EFR.US,D,20250306,000000,12.78,12.78,12.67,12.67,70573,0
+EFR.US,D,20250307,000000,12.6526,12.7199,12.645,12.7,94424,0
+EFR.US,D,20250310,000000,12.61,12.63,12.52,12.59,287211,0
+EFR.US,D,20250311,000000,12.68,12.68,12.5445,12.57,59798,0
+EFR.US,D,20250312,000000,12.5887,12.59,12.5425,12.56,46974,0
+EFR.US,D,20250313,000000,12.52,12.59,12.51,12.54,45663,0
+EFR.US,D,20250314,000000,12.42,12.51,12.35,12.46,44509,0
+EFR.US,D,20250317,000000,12.4516,12.4516,12.39,12.42,83626,0
+EFR.US,D,20250318,000000,12.42,12.43,12.33,12.34,83121,0
+EFR.US,D,20250319,000000,12.365,12.4,12.31,12.32,56197,0
+EFR.US,D,20250320,000000,12.24,12.37,12.24,12.3,67381,0
+EFR.US,D,20250321,000000,12.33,12.39,12.22,12.25,64054,0
+EFR.US,D,20250324,000000,12.32,12.32,12.26,12.3,69395,0
+EFR.US,D,20250325,000000,12.38,12.43,12.3001,12.38,67785,0
+EFR.US,D,20250326,000000,12.36,12.38,12.32,12.32,56433,0
+EFR.US,D,20250327,000000,12.28,12.333,12.15,12.25,201375,0
+EFR.US,D,20250328,000000,12.2375,12.27,12.1771,12.24,90304,0
+EFR.US,D,20250331,000000,12.249,12.3,12.15,12.25,97898,0
+EFR.US,D,20250401,000000,12.2,12.2,12.09,12.16,90683,0
+EFR.US,D,20250402,000000,12.128,12.1442,12.07,12.12,108228,0
+EFR.US,D,20250403,000000,12.025,12.05,11.88,11.9,187111,0
+EFR.US,D,20250404,000000,11.687,11.74,11.07,11.09,322061,0
+EFR.US,D,20250407,000000,10.45,10.99,10.4,10.72,470374,0
+EFR.US,D,20250408,000000,11.05,11.17,10.86,10.86,407780,0
+EFR.US,D,20250409,000000,10.845,11.485,10.8272,11.45,211670,0
+EFR.US,D,20250410,000000,11.35,11.36,11.03,11.26,195178,0
+EFR.US,D,20250411,000000,11.275,11.48,11.211,11.47,141004,0
+EFR.US,D,20250414,000000,11.49,11.59,11.41,11.55,131845,0
+EFR.US,D,20250415,000000,11.4,11.6,11.4,11.57,193395,0
+EFR.US,D,20250416,000000,11.59,11.62,11.42,11.49,169067,0
+EFR.US,D,20250417,000000,11.5225,11.6185,11.47,11.48,64559,0
+EFR.US,D,20250421,000000,11.475,11.51,11.41,11.44,33895,0
+EFR.US,D,20250422,000000,11.4406,11.58,11.4406,11.5,62513,0
+EFR.US,D,20250423,000000,11.62,11.73,11.585,11.65,75512,0
+EFR.US,D,20250424,000000,11.7091,11.89,11.61,11.76,181360,0
+EFR.US,D,20250425,000000,11.795,11.83,11.7101,11.8,40377,0
+EFR.US,D,20250428,000000,11.7708,11.81,11.75,11.79,22613,0
+EFR.US,D,20250429,000000,11.78,11.88,11.73,11.86,55085,0
+EFR.US,D,20250430,000000,11.85,11.93,11.67,11.93,132125,0
+EFR.US,D,20250501,000000,11.94,11.95,11.88,11.95,66959,0
+EFR.US,D,20250502,000000,11.94,11.99,11.8697,11.99,70577,0
+EFR.US,D,20250505,000000,11.8901,12.02,11.8901,11.95,103101,0
+EFR.US,D,20250506,000000,11.9136,11.949,11.85,11.88,106681,0
+EFR.US,D,20250507,000000,11.85,11.92,11.8,11.83,117933,0
+EFR.US,D,20250508,000000,11.86,11.9112,11.75,11.8,111622,0
+EFR.US,D,20250509,000000,11.805,11.8699,11.76,11.82,51808,0
+EFR.US,D,20250512,000000,11.97,11.97,11.8659,11.94,80585,0
+EFR.US,D,20250513,000000,11.95,12.03,11.92,11.99,109577,0
+EFR.US,D,20250514,000000,12.0355,12.0543,11.98,12.04,93535,0
+EFR.US,D,20250515,000000,11.94,11.99,11.92,11.97,36829,0
+EFR.US,D,20250516,000000,11.99,11.99,11.93,11.98,60955,0
+EFR.US,D,20250519,000000,11.94,11.98,11.87,11.95,73340,0
+EFR.US,D,20250520,000000,11.9173,12,11.9173,11.93,101330,0
+EFR.US,D,20250521,000000,11.89,11.9908,11.89,11.905,121042,0
+EFR.US,D,20250522,000000,11.91,11.94,11.84,11.87,80156,0
+EFR.US,D,20250523,000000,11.79,11.91,11.75,11.85,52577,0
+EFR.US,D,20250527,000000,11.95,11.97,11.76,11.84,83830,0
+EFR.US,D,20250528,000000,11.877,11.88,11.81,11.86,86132,0
+EFR.US,D,20250529,000000,11.875,11.93,11.83,11.9,54301,0
+EFR.US,D,20250530,000000,11.87,11.99,11.83,11.97,144066,0
+EFR.US,D,20250602,000000,11.905,12,11.87,11.96,80804,0
+EFR.US,D,20250603,000000,11.9453,11.95,11.87,11.9,70750,0
+EFR.US,D,20250604,000000,11.9,11.93,11.83,11.88,91308,0
+EFR.US,D,20250605,000000,11.87,11.9,11.84,11.9,99510,0
+EFR.US,D,20250606,000000,11.865,11.93,11.84,11.9,64133,0
+EFR.US,D,20250609,000000,11.88,12.05,11.86,11.96,152503,0
+EFR.US,D,20250610,000000,11.94,11.96,11.92,11.93,73495,0
+EFR.US,D,20250611,000000,11.9352,11.99,11.9,11.93,81372,0
+EFR.US,D,20250612,000000,11.96,12.01,11.94,12.01,67223,0
+EFR.US,D,20250613,000000,11.92,12,11.88,11.93,70453,0
+EFR.US,D,20250616,000000,11.8879,11.89,11.79,11.87,57349,0
+EFR.US,D,20250617,000000,11.86,11.86,11.78,11.81,49502,0
+EFR.US,D,20250618,000000,11.78,11.83,11.75,11.8,93226,0
+EFR.US,D,20250620,000000,11.8,11.82,11.76,11.8,55985,0
+EFR.US,D,20250623,000000,11.79,11.84,11.78,11.8,60541,0
+EFR.US,D,20250624,000000,11.85,11.9,11.8,11.86,96285,0
+EFR.US,D,20250625,000000,11.89,11.92,11.86,11.91,143229,0
+EFR.US,D,20250626,000000,11.9275,11.98,11.9275,11.94,64828,0
+EFR.US,D,20250627,000000,11.965,12,11.93,11.94,60401,0
+EFR.US,D,20250630,000000,11.98,12.14,11.95,12.12,257684,0
+EFR.US,D,20250701,000000,12.1,12.2,12.09,12.12,70853,0
+EFR.US,D,20250702,000000,12.14,12.19,12.1001,12.19,34558,0
+EFR.US,D,20250703,000000,12.2,12.2,12.1505,12.17,22773,0
+EFR.US,D,20250707,000000,12.1601,12.1932,12.12,12.13,20648,0
+EFR.US,D,20250708,000000,12.1,12.14,12.0744,12.09,69172,0
+EFR.US,D,20250709,000000,12.1147,12.1753,12.09,12.1,36933,0
+EFR.US,D,20250710,000000,12.2,12.21,12.12,12.15,61974,0
+EFR.US,D,20250711,000000,12.15,12.15,12.08,12.1,35045,0
+EFR.US,D,20250714,000000,12.12,12.17,12.0901,12.17,133573,0
+EFR.US,D,20250715,000000,12.0388,12.15,12.0388,12.11,60530,0
+EFR.US,D,20250716,000000,12.0804,12.12,12.0205,12.1,145927,0
+EFR.US,D,20250717,000000,12.0733,12.15,12.07,12.12,91392,0
+EFR.US,D,20250718,000000,12.1367,12.14,11.88,11.89,307864,0
+EFR.US,D,20250721,000000,11.97,11.98,11.94,11.96,77338,0
+EFR.US,D,20250722,000000,12,12,11.89,11.97,79000,0
+EFR.US,D,20250723,000000,11.95,12,11.94,11.95,69726,0
+EFR.US,D,20250724,000000,11.96,11.96,11.89,11.91,89615,0
+EFR.US,D,20250725,000000,11.88,11.92,11.87,11.91,107418,0
+EFR.US,D,20250728,000000,11.89,11.91,11.87,11.91,154608,0
+EFR.US,D,20250729,000000,11.91,11.9411,11.89,11.91,88730,0
+EFR.US,D,20250730,000000,11.905,11.93,11.87,11.91,148023,0
+EFR.US,D,20250731,000000,11.95,11.95,11.89,11.92,87110,0
+EFR.US,D,20250801,000000,11.86,11.9,11.82,11.83,91258,0
+EFR.US,D,20250804,000000,11.9099,11.9099,11.79,11.8,132980,0
+EFR.US,D,20250805,000000,11.77,11.77,11.7101,11.75,230382,0
+EFR.US,D,20250806,000000,11.7584,11.76,11.67,11.68,218468,0
+EFR.US,D,20250807,000000,11.69,11.715,11.62,11.64,231236,0
+EFR.US,D,20250808,000000,11.6575,11.6833,11.61,11.63,200849,0
+EFR.US,D,20250811,000000,11.64,11.65,11.6,11.62,195736,0
+EFR.US,D,20250812,000000,11.615,11.69,11.59,11.66,150169,0
+EFR.US,D,20250813,000000,11.68,11.77,11.66,11.77,237587,0
+EFR.US,D,20250814,000000,11.7414,11.7906,11.73,11.77,196884,0
+EFR.US,D,20250815,000000,11.63,11.72,11.63,11.683,85984,0
+EFR.US,D,20250818,000000,11.63,11.68,11.63,11.65,89308,0
+EFR.US,D,20250819,000000,11.65,11.7,11.62,11.66,120545,0
+EFR.US,D,20250820,000000,11.6816,11.75,11.6601,11.69,155297,0
+EFR.US,D,20250821,000000,11.73,11.75,11.66,11.7,207077,0
+EFR.US,D,20250822,000000,11.715,11.77,11.65,11.71,181848,0
+EFR.US,D,20250825,000000,11.77,11.77,11.64,11.68,147800,0
+EFR.US,D,20250826,000000,11.68,11.74,11.66,11.71,88654,0
+EFR.US,D,20250827,000000,11.705,11.74,11.67,11.7,124519,0
+EFR.US,D,20250828,000000,11.75,11.75,11.69,11.71,127956,0
+EFR.US,D,20250829,000000,11.74,11.76,11.66,11.67,201822,0
+EFR.US,D,20250902,000000,11.6,11.71,11.59,11.69,128914,0
+EFR.US,D,20250903,000000,11.66,11.75,11.66,11.68,140969,0
+EFR.US,D,20250904,000000,11.65,11.72,11.635,11.66,109693,0
+EFR.US,D,20250905,000000,11.66,11.7103,11.61,11.63,288766,0
+EFR.US,D,20250908,000000,11.665,11.68,11.63,11.64,140405,0
+EFR.US,D,20250909,000000,11.62,11.67,11.1,11.62,206684,0
+EFR.US,D,20250910,000000,11.6203,11.66,11.62,11.6299,155724,0
+EFR.US,D,20250911,000000,11.62,11.67,11.62,11.63,119758,0
+EFR.US,D,20250912,000000,11.655,11.68,11.63,11.66,81999,0
+EFR.US,D,20250915,000000,11.61,11.71,11.59,11.61,151540,0
+EFR.US,D,20250916,000000,11.6,11.63,11.57,11.58,125329,0
+EFR.US,D,20250917,000000,11.585,11.62,11.57,11.58,103855,0
+EFR.US,D,20250918,000000,11.615,11.67,11.58,11.6,183113,0
+EFR.US,D,20250919,000000,11.5814,11.66,11.58,11.59,54382,0
+EFR.US,D,20250922,000000,11.64,11.64,11.54,11.56,103596,0
+EFR.US,D,20250923,000000,11.57,11.59,11.5601,11.58,94288,0
+EFR.US,D,20250924,000000,11.54,11.57,11.5,11.54,178606,0
+EFR.US,D,20250925,000000,11.54,11.57,11.52,11.53,134831,0
+EFR.US,D,20250926,000000,11.52,11.54,11.46,11.46,122772,0
+EFR.US,D,20250929,000000,11.495,11.53,11.4,11.41,227982,0
+EFR.US,D,20250930,000000,11.4099,11.45,11.38,11.44,285986,0
+EFR.US,D,20251001,000000,11.41,11.46,11.4,11.43,140258,0
+EFR.US,D,20251002,000000,11.44,11.44,11.37,11.41,187954,0
+EFR.US,D,20251003,000000,11.3791,11.418,11.36,11.36,196607,0
+EFR.US,D,20251006,000000,11.38,11.39,11.31,11.37,224830,0
+EFR.US,D,20251007,000000,11.405,11.46,11.36,11.39,199265,0
+EFR.US,D,20251008,000000,11.39,11.51,11.37,11.49,233190,0
+EFR.US,D,20251009,000000,11.5,11.553,11.42,11.44,185602,0
+EFR.US,D,20251010,000000,11.46,11.46,11.35,11.38,117464,0
+EFR.US,D,20251013,000000,11.49,11.49,11.32,11.39,161069,0
+EFR.US,D,20251014,000000,11.33,11.38,11.29,11.32,221706,0
+EFR.US,D,20251015,000000,11.27,11.34,11.21,11.26,124685,0
+EFR.US,D,20251016,000000,11.265,11.31,11.15,11.16,164874,0
+EFR.US,D,20251017,000000,11.1595,11.18,11.1,11.14,205961,0
+EFR.US,D,20251020,000000,11.16,11.2299,11.1304,11.18,130719,0
+EFR.US,D,20251021,000000,11.1823,11.25,11.14,11.22,109825,0
+EFR.US,D,20251022,000000,11.23,11.29,11.18,11.23,132732,0
+EFR.US,D,20251023,000000,11.25,11.2994,11.22,11.26,181862,0
+EFR.US,D,20251024,000000,11.28,11.33,11.2403,11.3,120683,0
+EFR.US,D,20251027,000000,11.28,11.33,11.2704,11.3,204259,0
+EFR.US,D,20251028,000000,11.2601,11.35,11.26,11.34,121328,0
+EFR.US,D,20251029,000000,11.35,11.39,11.32,11.36,146810,0
+EFR.US,D,20251030,000000,11.38,11.43,11.308,11.35,129191,0
+EFR.US,D,20251031,000000,11.48,11.48,11.325,11.4,97620,0
+EFR.US,D,20251103,000000,11.435,11.435,11.35,11.39,120799,0
+EFR.US,D,20251104,000000,11.31,11.4,11.29,11.36,163613,0
+EFR.US,D,20251105,000000,11.32,11.401568,11.26,11.29,257234,0
+EFR.US,D,20251106,000000,11.28,11.335,11.18,11.2,468904,0
+EFR.US,D,20251107,000000,11.195,11.23,11.09,11.18,294838,0
+EFR.US,D,20251110,000000,11.19,11.21,11.15,11.19,144616,0
+EFR.US,D,20251111,000000,11.185,11.25,11.16,11.21,169939,0
+EFR.US,D,20251112,000000,11.24,11.26,11.2001,11.25,147410,0
+EFR.US,D,20251113,000000,11.215,11.27,11.2,11.2,158893,0
+EFR.US,D,20251114,000000,11.173,11.2,11.12,11.13,78421,0
+EFR.US,D,20251117,000000,11.182,11.182,11.1,11.1,205216,0
+EFR.US,D,20251118,000000,11.09,11.14,11.07,11.08,178841,0
+EFR.US,D,20251119,000000,11.07,11.095,11.03,11.03,152247,0
+EFR.US,D,20251120,000000,11.1025,11.1034,10.96,10.96,205969,0
+EFR.US,D,20251121,000000,11.005,11.06,10.9501,11.04,219134,0
+EFR.US,D,20251124,000000,11.11,11.1484,10.99,11.07,287037,0
+EFR.US,D,20251125,000000,11.0799,11.14,11,11.13,438633,0
+EFR.US,D,20251126,000000,11.105,11.15,11.09,11.14,275852,0
+EFR.US,D,20251128,000000,11.23,11.23,11.12,11.2,112009,0
+EFR.US,D,20251201,000000,11.14,11.18,11.13,11.14,208816,0
+EFR.US,D,20251202,000000,11.145,11.156,11.1,11.12,235209,0
+EFR.US,D,20251203,000000,11.13,11.17,11.07,11.13,325120,0
+EFR.US,D,20251204,000000,11.147,11.2,11.073,11.19,251902,0
+EFR.US,D,20251205,000000,11.23,11.23,11.1698,11.21,188682,0
+EFR.US,D,20251208,000000,11.22,11.24,11.14,11.2,224146,0
+EFR.US,D,20251209,000000,11.2391,11.2391,11.16,11.18,204321,0
+EFR.US,D,20251210,000000,11.175,11.2,11.16,11.18,199736,0
+EFR.US,D,20251211,000000,11.14,11.21,11.12,11.17,231371,0
+EFR.US,D,20251212,000000,11.17,11.21,11.12,11.14,174098,0
+EFR.US,D,20251215,000000,11.1036,11.13,11.07,11.1,201194,0
+EFR.US,D,20251216,000000,11.08,11.12,11.06,11.08,289536,0
+EFR.US,D,20251217,000000,11.0977,11.12,11.04,11.04,154303,0
+EFR.US,D,20251218,000000,11.04,11.08,11.01,11.015,275919,0
+EFR.US,D,20251219,000000,11.04,11.06,11.01,11.03,386088,0
+EFR.US,D,20251222,000000,11.03,11.08,11.02,11.05,213236,0
+EFR.US,D,20251223,000000,11.0203,11.09,11.01,11.06,224694,0
+EFR.US,D,20251224,000000,11.05,11.0829,11.0401,11.075,183500,0
+EFR.US,D,20251226,000000,11.0881,11.15,11.0835,11.14,244456,0
+EFR.US,D,20251229,000000,11.14,11.18,11.11,11.12,188782,0
+EFR.US,D,20251230,000000,11.13,11.15,11.08,11.1,307065,0
+EFR.US,D,20251231,000000,11.16,11.17,11.06,11.14,265891,0
+EFR.US,D,20260102,000000,11.13,11.2,11.05,11.09,176005,0
+EFR.US,D,20260105,000000,11.1,11.14,11.08,11.14,143544,0
+EFR.US,D,20260106,000000,11.13,11.19,11.12,11.19,120572,0
+EFR.US,D,20260107,000000,11.18,11.22,11.1782,11.22,116560,0
+EFR.US,D,20260108,000000,11.22,11.26,11.1952,11.23,73379,0
+EFR.US,D,20260109,000000,11.22,11.25,11.21,11.23,62518,0
+EFR.US,D,20260112,000000,11.2528,11.3,11.23,11.3,116887,0
+EFR.US,D,20260113,000000,11.315,11.36,11.28,11.34,71102,0
+EFR.US,D,20260114,000000,11.305,11.34,11.27,11.31,98720,0
+EFR.US,D,20260115,000000,11.243,11.27,11.1901,11.23,163473,0
+EFR.US,D,20260116,000000,11.245,11.27,11.21,11.25,76253,0
+EFR.US,D,20260120,000000,11.1683,11.32,11.15,11.19,88730,0
+EFR.US,D,20260121,000000,11.24,11.29,11.21,11.28,71809,0
+EFR.US,D,20260122,000000,11.27,11.3,11.18,11.27,115833,0
+EFR.US,D,20260123,000000,11.24,11.29,11.24,11.27,103605,0
+EFR.US,D,20260126,000000,11.245,11.3,11.16,11.21,135633,0
+EFR.US,D,20260127,000000,11.205,11.25,11.1901,11.22,79308,0
+EFR.US,D,20260128,000000,11.21,11.29,11.2,11.22,53748,0
+EFR.US,D,20260129,000000,11.22,11.27,11.18,11.24,151692,0
+EFR.US,D,20260130,000000,11.245,11.29,11.19,11.22,155442,0
+EFR.US,D,20260202,000000,11.21,11.23,11.17,11.18,84674,0
+EFR.US,D,20260203,000000,11.18,11.19,11.1,11.11,78107,0
+EFR.US,D,20260204,000000,11.14,11.14,11.05,11.08,56277,0
+EFR.US,D,20260205,000000,11.075,11.0895,11.02,11.03,73118,0
+EFR.US,D,20260206,000000,11.03,11.09,11,11.01,119467,0
+EFR.US,D,20260209,000000,10.99,11.05,10.95,11.03,129325,0
+EFR.US,D,20260210,000000,11.02,11.09,10.99,11.07,323560,0
+EFR.US,D,20260211,000000,11.0508,11.115,11.04,11.09,121974,0
+EFR.US,D,20260212,000000,11.075,11.16,11.07,11.08,110164,0
+EFR.US,D,20260213,000000,11.08,11.1,11.05,11.09,56892,0
+EFR.US,D,20260217,000000,11.02,11.11,10.97,11,154530,0
+EFR.US,D,20260218,000000,11.0354,11.0354,10.96,10.96,55874,0
diff --git a/daily/us/nyse stocks/1/egle.us.txt b/daily/us/nyse stocks/1/egle.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6322baa7d72aa43a40715d60de7278788bb8298b
--- /dev/null
+++ b/daily/us/nyse stocks/1/egle.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGLE.US,D,20250417,000000,24.52,24.61,24.5024,24.5024,2282,0
+EGLE.US,D,20250421,000000,23.74,23.905,23.74,23.905,690,0
+EGLE.US,D,20250422,000000,24.4,24.51,24.385,24.4779,830,0
+EGLE.US,D,20250423,000000,25.04,25.09,24.8476,24.8476,1016,0
+EGLE.US,D,20250424,000000,25.14,25.3256,24.94,25.3256,760,0
+EGLE.US,D,20250425,000000,25.32,25.3917,25.32,25.3917,708,0
+EGLE.US,D,20250428,000000,25.2439,25.469,25.2439,25.469,636,0
+EGLE.US,D,20250501,000000,25.96,25.96,25.8647,25.8647,120,0
+EGLE.US,D,20250502,000000,26.2,26.2628,26.16,26.2628,412,0
+EGLE.US,D,20250505,000000,26.19,26.19,26.1503,26.1503,318,0
+EGLE.US,D,20250506,000000,25.96,25.96,25.9381,25.9381,574,0
+EGLE.US,D,20250512,000000,26.8,26.8243,26.8,26.8243,112,0
+EGLE.US,D,20250519,000000,27.18,27.2216,27.18,27.2216,260,0
+EGLE.US,D,20250522,000000,26.5684,26.5987,26.5684,26.5987,461,0
+EGLE.US,D,20250602,000000,26.96,26.982,26.86,26.982,406,0
+EGLE.US,D,20250603,000000,27.15,27.15,27.1341,27.1341,275,0
+EGLE.US,D,20250609,000000,27.27,27.3232,27.22,27.3232,221,0
+EGLE.US,D,20250623,000000,27.15,27.424,27.12,27.424,2221,0
+EGLE.US,D,20250624,000000,27.68,27.719,27.6799,27.719,1330,0
+EGLE.US,D,20250627,000000,27.87,27.92,27.74,27.8019,909,0
+EGLE.US,D,20250630,000000,27.98,28,27.98,27.9839,1929,0
+EGLE.US,D,20250701,000000,28,28.07,27.9999,28.07,428,0
+EGLE.US,D,20250702,000000,27.9868,28.0349,27.9868,28.0349,2165,0
+EGLE.US,D,20250707,000000,28.21,28.21,28.06,28.1235,464,0
+EGLE.US,D,20250708,000000,28.1285,28.1285,28.0737,28.0737,382,0
+EGLE.US,D,20250709,000000,28.07,28.2,28.07,28.2,1255,0
+EGLE.US,D,20250710,000000,28.17,28.23,28.1399,28.1716,1410,0
+EGLE.US,D,20250711,000000,28.03,28.12,28.03,28.0308,722,0
+EGLE.US,D,20250714,000000,28.14,28.14,28.06,28.1378,212,0
+EGLE.US,D,20250721,000000,28.2,28.34,28.1727,28.1727,3608,0
+EGLE.US,D,20250722,000000,28.2268,28.2763,28.2268,28.2763,1150,0
+EGLE.US,D,20250728,000000,28.63,28.63,28.5479,28.5479,8043,0
+EGLE.US,D,20250801,000000,28,28,27.82,27.8753,1564,0
+EGLE.US,D,20250806,000000,28.15,28.2143,28.15,28.2143,459,0
+EGLE.US,D,20250807,000000,28.02,28.0284,27.96,28.0284,470,0
+EGLE.US,D,20250808,000000,28.175,28.175,28.13,28.1488,1083,0
+EGLE.US,D,20250811,000000,28.217,28.217,28.0482,28.0482,1074,0
+EGLE.US,D,20250812,000000,28.144,28.3532,28.144,28.3532,952,0
+EGLE.US,D,20250813,000000,28.41,28.4837,28.39,28.4837,310,0
+EGLE.US,D,20250814,000000,28.4135,28.4822,28.4135,28.4822,316,0
+EGLE.US,D,20250815,000000,28.45,28.5,28.45,28.4538,453,0
+EGLE.US,D,20250820,000000,28.28,28.3649,28.28,28.3649,142,0
+EGLE.US,D,20250821,000000,28.1,28.28,28.1,28.2341,796,0
+EGLE.US,D,20250822,000000,28.57,28.57,28.5564,28.5564,115,0
+EGLE.US,D,20250828,000000,28.53,28.6308,28.53,28.6308,392,0
+EGLE.US,D,20250902,000000,28.28,28.3482,28.28,28.3482,2047,0
+EGLE.US,D,20250903,000000,28.27,28.3231,28.2,28.3231,1435,0
+EGLE.US,D,20250904,000000,28.44,28.5581,28.44,28.5581,218,0
+EGLE.US,D,20250908,000000,28.45,28.51,28.45,28.5065,2011,0
+EGLE.US,D,20250909,000000,28.58,28.5991,28.58,28.5991,207,0
+EGLE.US,D,20250916,000000,28.83,28.8639,28.83,28.8639,282,0
+EGLE.US,D,20250918,000000,29.0699,29.0699,29.0358,29.0358,1289,0
+EGLE.US,D,20250919,000000,29.0772,29.1374,29.02,29.1374,504,0
+EGLE.US,D,20250929,000000,28.94,28.9755,28.9399,28.9755,718,0
+EGLE.US,D,20250930,000000,28.94,29.0619,28.94,29.0619,1446,0
+EGLE.US,D,20251001,000000,29.03,29.1614,29.03,29.1614,710,0
+EGLE.US,D,20251002,000000,29.13,29.1311,29.13,29.1311,218,0
+EGLE.US,D,20251003,000000,29.22,29.22,29.1856,29.1856,106,0
+EGLE.US,D,20251006,000000,29.21,29.27,29.21,29.27,218,0
+EGLE.US,D,20251007,000000,29.12,29.1724,29.12,29.1724,117,0
+EGLE.US,D,20251008,000000,29.29,29.3081,29.29,29.3081,105,0
+EGLE.US,D,20251009,000000,29.21,29.2205,29.16,29.2205,606,0
+EGLE.US,D,20251014,000000,29.08,29.08,28.9772,28.9772,318,0
+EGLE.US,D,20251016,000000,28.77,28.8109,28.75,28.8109,229,0
+EGLE.US,D,20251022,000000,29.08,29.1174,29.08,29.1174,199,0
+EGLE.US,D,20251028,000000,29.57,29.5985,29.5184,29.5184,501,0
+EGLE.US,D,20251111,000000,29.42,29.42,29.3835,29.3835,205,0
+EGLE.US,D,20251120,000000,28.2,28.21,28.0663,28.0663,305,0
+EGLE.US,D,20251124,000000,28.51,28.52,28.4648,28.4648,1299,0
+EGLE.US,D,20251125,000000,28.5492,28.8233,28.5492,28.8233,175,0
+EGLE.US,D,20251126,000000,29.03,29.03,28.9958,28.9958,269,0
+EGLE.US,D,20251203,000000,29.1,29.117,29.1,29.1126,1012,0
+EGLE.US,D,20251219,000000,29.39,29.39,29.2955,29.2955,2623,0
+EGLE.US,D,20251230,000000,29.3599,29.4,29.3179,29.3179,283,0
+EGLE.US,D,20251231,000000,29.1,29.1,29.0854,29.0854,2704,0
+EGLE.US,D,20260105,000000,29.28,29.28,29.2118,29.2118,303,0
+EGLE.US,D,20260106,000000,29.4095,29.5975,29.4095,29.5839,654,0
+EGLE.US,D,20260107,000000,29.62,29.62,29.4571,29.4571,108,0
+EGLE.US,D,20260108,000000,29.53,29.53,29.4953,29.4953,441,0
+EGLE.US,D,20260112,000000,29.689,29.689,29.6586,29.6586,284,0
+EGLE.US,D,20260113,000000,29.5,29.5,29.4599,29.4599,265,0
+EGLE.US,D,20260114,000000,29.2,29.2959,29.2,29.2959,418,0
+EGLE.US,D,20260116,000000,29.35,29.35,29.3078,29.3078,1006,0
+EGLE.US,D,20260121,000000,28.88,29.0824,28.88,29.03,648,0
+EGLE.US,D,20260123,000000,29.31,29.3249,29.2843,29.2843,720,0
+EGLE.US,D,20260126,000000,29.42,29.42,29.31,29.4016,611,0
+EGLE.US,D,20260128,000000,29.43,29.43,29.3689,29.3689,105,0
+EGLE.US,D,20260130,000000,28.9711,28.9711,28.8906,28.8906,501,0
+EGLE.US,D,20260203,000000,28.6301,28.8015,28.6301,28.8015,420,0
+EGLE.US,D,20260210,000000,28.84,28.84,28.7837,28.7837,374,0
diff --git a/daily/us/nyse stocks/1/elan.us.txt b/daily/us/nyse stocks/1/elan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bb48372a81fc4f1f16e9c8cfa7fe173ba602a03
--- /dev/null
+++ b/daily/us/nyse stocks/1/elan.us.txt	
@@ -0,0 +1,1863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELAN.US,D,20180920,000000,32.25,36.01,32.05,36,40182749,0
+ELAN.US,D,20180921,000000,34.56,35.49,33.875,34.1,9269454,0
+ELAN.US,D,20180924,000000,34.1,35.65,33.7,34.9,2769119,0
+ELAN.US,D,20180925,000000,34.76,34.99,34.06,34.58,3152188,0
+ELAN.US,D,20180926,000000,34.35,35.98,34.25,35.5,5835634,0
+ELAN.US,D,20180927,000000,37.61,37.61,35.67,36.19,2949670,0
+ELAN.US,D,20180928,000000,36,36.21,34.75,34.89,1321539,0
+ELAN.US,D,20181001,000000,35.4767,35.4767,32.71,33.73,4374385,0
+ELAN.US,D,20181002,000000,33.64,34.35,32.89,33.42,2128171,0
+ELAN.US,D,20181003,000000,33.4,34.3,32.75,34.25,1116557,0
+ELAN.US,D,20181004,000000,34.21,35.41,33.04,34.02,1226713,0
+ELAN.US,D,20181005,000000,34.14,34.5,33.25,34.34,1488787,0
+ELAN.US,D,20181008,000000,34,34.64,33.85,34.01,963236,0
+ELAN.US,D,20181009,000000,34.01,34.95,33.55,34.32,1131637,0
+ELAN.US,D,20181010,000000,34.45,34.48,33.25,33.53,1610454,0
+ELAN.US,D,20181011,000000,33.51,33.76,31.76,32.39,1504195,0
+ELAN.US,D,20181012,000000,32.66,33.86,32,32.58,1324881,0
+ELAN.US,D,20181015,000000,32.49,32.49,31.5,32.46,2530077,0
+ELAN.US,D,20181016,000000,32.54,32.8,32.01,32.61,892481,0
+ELAN.US,D,20181017,000000,32.49,32.93,31.44,32.93,721330,0
+ELAN.US,D,20181018,000000,32.5,32.75,31.4,31.8,1102878,0
+ELAN.US,D,20181019,000000,31.87,32.38,31.3332,31.61,890137,0
+ELAN.US,D,20181022,000000,31.54,32.24,31.2,31.88,747138,0
+ELAN.US,D,20181023,000000,31.8,32.88,31.265,32.44,1717995,0
+ELAN.US,D,20181024,000000,32.44,33.41,31.62,31.74,1596603,0
+ELAN.US,D,20181025,000000,31.74,32.51,31.308,31.96,927449,0
+ELAN.US,D,20181026,000000,31.73,32.865,31.6,32.43,861080,0
+ELAN.US,D,20181029,000000,32.42,32.8899,30.59,30.91,1611992,0
+ELAN.US,D,20181030,000000,30.6,31.07,30.1,30.85,1496889,0
+ELAN.US,D,20181031,000000,31.32,31.5,30.27,30.48,1229093,0
+ELAN.US,D,20181101,000000,31.17,32.16,30.59,31.88,2148138,0
+ELAN.US,D,20181102,000000,32.65,33.14,31.94,33.1,1714748,0
+ELAN.US,D,20181105,000000,33.3,33.5,32.14,33.24,1651307,0
+ELAN.US,D,20181106,000000,34.3,34.65,33.25,33.81,2084365,0
+ELAN.US,D,20181107,000000,34.26,34.515,33.66,34.46,976211,0
+ELAN.US,D,20181108,000000,34.7,34.7,33.49,33.82,653335,0
+ELAN.US,D,20181109,000000,33.73,34.5,33.17,34.46,751220,0
+ELAN.US,D,20181112,000000,34.25,34.69,33.98,34.16,1012741,0
+ELAN.US,D,20181113,000000,34.29,34.8481,33.9248,34.5,614978,0
+ELAN.US,D,20181114,000000,34.53,34.92,33.85,34.01,362885,0
+ELAN.US,D,20181115,000000,33.76,34.29,32.81,33.09,988271,0
+ELAN.US,D,20181116,000000,33,34.23,32.82,34,409829,0
+ELAN.US,D,20181119,000000,33.83,34.17,33.54,33.8,516004,0
+ELAN.US,D,20181120,000000,32.97,33.69,32.52,33.13,594379,0
+ELAN.US,D,20181121,000000,33.53,33.55,32.89,33.16,413274,0
+ELAN.US,D,20181123,000000,33.14,33.93,32.98,33.61,183593,0
+ELAN.US,D,20181126,000000,33.68,33.78,32.745,33,771252,0
+ELAN.US,D,20181127,000000,32.75,33.15,32.75,32.95,395670,0
+ELAN.US,D,20181128,000000,33.21,33.89,33.01,33.48,994461,0
+ELAN.US,D,20181129,000000,33.49,34.525,32.8815,33.48,1962076,0
+ELAN.US,D,20181130,000000,33.48,33.79,32.95,33.41,1325918,0
+ELAN.US,D,20181203,000000,33.71,34.66,33.595,33.75,1226553,0
+ELAN.US,D,20181204,000000,33.67,34.06,32.97,33.07,648195,0
+ELAN.US,D,20181206,000000,32.58,32.76,31.88,32.6,839741,0
+ELAN.US,D,20181207,000000,32.47,33.65,32.405,33.57,1087228,0
+ELAN.US,D,20181210,000000,33.71,34.1,32.7,33.38,982896,0
+ELAN.US,D,20181211,000000,33.5,33.9,32.91,32.96,405885,0
+ELAN.US,D,20181212,000000,33.12,33.73,32.85,32.87,915648,0
+ELAN.US,D,20181213,000000,33.09,33.3,32.445,32.54,479544,0
+ELAN.US,D,20181214,000000,32.5,32.7,31.9401,32.37,607407,0
+ELAN.US,D,20181217,000000,32.07,32.295,31.24,31.76,2133046,0
+ELAN.US,D,20181218,000000,32.26,33.71,30.19,31.1,1698611,0
+ELAN.US,D,20181219,000000,30.65,31.99,30.65,31.64,1979188,0
+ELAN.US,D,20181220,000000,31.49,31.81,30.8,31.33,2465505,0
+ELAN.US,D,20181221,000000,31.37,31.98,29.59,30,7853876,0
+ELAN.US,D,20181224,000000,29.43,29.77,28.85,29.63,468885,0
+ELAN.US,D,20181226,000000,29.78,30.79,29.4,30.73,1398459,0
+ELAN.US,D,20181227,000000,30.44,31.3,29.8771,31.19,756947,0
+ELAN.US,D,20181228,000000,31.29,31.66,30.435,31.32,1804967,0
+ELAN.US,D,20181231,000000,31.45,32.02,31.07,31.53,611949,0
+ELAN.US,D,20190102,000000,31.48,32.058,31.195,31.8,760980,0
+ELAN.US,D,20190103,000000,31.5,31.98,31.01,31.09,1041008,0
+ELAN.US,D,20190104,000000,31.24,32.15,31.165,31.83,649814,0
+ELAN.US,D,20190107,000000,31.83,32.88,31.6401,32.65,738812,0
+ELAN.US,D,20190108,000000,32.87,33.2,32.275,32.51,865852,0
+ELAN.US,D,20190109,000000,32.75,33.35,32.17,32.55,1614177,0
+ELAN.US,D,20190110,000000,32.31,32.44,31.25,31.59,1378785,0
+ELAN.US,D,20190111,000000,31.4,32.06,31.12,31.96,1506114,0
+ELAN.US,D,20190114,000000,31.8,31.925,31.17,31.56,2540521,0
+ELAN.US,D,20190115,000000,31.66,32.03,31.08,31.71,2067649,0
+ELAN.US,D,20190116,000000,31.75,31.95,31.15,31.56,1645729,0
+ELAN.US,D,20190117,000000,31.56,31.94,31.33,31.75,511894,0
+ELAN.US,D,20190118,000000,31.84,32.02,30.8,31.52,2547423,0
+ELAN.US,D,20190122,000000,31.31,31.79,30.95,30.98,2107911,0
+ELAN.US,D,20190123,000000,30.53,30.93,29.7822,30.38,3008965,0
+ELAN.US,D,20190124,000000,30.19,30.59,29.96,30.23,1774480,0
+ELAN.US,D,20190125,000000,30.6,30.78,30.02,30.6,1439649,0
+ELAN.US,D,20190128,000000,30.65,30.72,30.26,30.5,1267669,0
+ELAN.US,D,20190129,000000,30.36,30.66,30.12,30.5,1858216,0
+ELAN.US,D,20190130,000000,30.65,30.84,30.11,30.16,2236278,0
+ELAN.US,D,20190131,000000,30.03,30.24,28.88,29.18,3093560,0
+ELAN.US,D,20190201,000000,29.27,29.59,28.92,29.45,4237071,0
+ELAN.US,D,20190204,000000,29.75,29.91,29.16,29.65,1906815,0
+ELAN.US,D,20190205,000000,29.21,30.38,28.5,30.22,2183791,0
+ELAN.US,D,20190206,000000,28,29.6,28,29.01,6545691,0
+ELAN.US,D,20190207,000000,28.9,29.69,28.78,29.5,4958567,0
+ELAN.US,D,20190208,000000,28.75,30.29,28.73,29.69,9957057,0
+ELAN.US,D,20190211,000000,29.75,30.36,29.35,29.71,9173453,0
+ELAN.US,D,20190212,000000,29.75,29.85,28.89,29.3,9604141,0
+ELAN.US,D,20190213,000000,29.27,29.53,28.935,29.42,7078483,0
+ELAN.US,D,20190214,000000,29.51,29.95,29.16,29.34,8316925,0
+ELAN.US,D,20190215,000000,29.63,29.74,29.2,29.6,7325509,0
+ELAN.US,D,20190219,000000,29.6,29.755,29.16,29.16,6942335,0
+ELAN.US,D,20190220,000000,29.26,29.64,28.995,29.33,12650634,0
+ELAN.US,D,20190221,000000,29.58,29.58,28.9,29.04,10923087,0
+ELAN.US,D,20190222,000000,29.23,29.36,28.99,29.19,9724803,0
+ELAN.US,D,20190225,000000,29.45,29.5,28.88,29,10242175,0
+ELAN.US,D,20190226,000000,28.95,29.26,28.84,29.05,13069175,0
+ELAN.US,D,20190227,000000,29.1,29.95,28.94,29.72,14707444,0
+ELAN.US,D,20190228,000000,29.8,30.59,29.71,30.24,20033543,0
+ELAN.US,D,20190301,000000,30.2,31.51,30.14,31.03,23160116,0
+ELAN.US,D,20190304,000000,31.1,31.19,30.32,31,30316899,0
+ELAN.US,D,20190305,000000,30.99,31.04,30.23,30.46,22779206,0
+ELAN.US,D,20190306,000000,30.25,30.44,29.28,29.7,26709069,0
+ELAN.US,D,20190307,000000,29.4,29.59,29.05,29.28,17538537,0
+ELAN.US,D,20190308,000000,29.15,29.4,28.89,29.4,14068451,0
+ELAN.US,D,20190311,000000,30.625,31.3,30.25,30.7,62959419,0
+ELAN.US,D,20190312,000000,30.75,32.06,30.6705,31.64,21203798,0
+ELAN.US,D,20190313,000000,31.08,31.67,30.95,31.58,18803957,0
+ELAN.US,D,20190314,000000,31.65,31.9,30.25,30.31,29569940,0
+ELAN.US,D,20190315,000000,30.32,30.69,30.06,30.64,30687228,0
+ELAN.US,D,20190318,000000,30.7,31.87,30.63,31.64,26440342,0
+ELAN.US,D,20190319,000000,32.11,33.22,31.88,32.83,16426228,0
+ELAN.US,D,20190320,000000,32.33,33.38,32.0801,32.83,8119546,0
+ELAN.US,D,20190321,000000,32.61,32.95,32.01,32.48,10187388,0
+ELAN.US,D,20190322,000000,32.43,33.04,31.8045,32.72,21385015,0
+ELAN.US,D,20190325,000000,32.6,32.87,32.23,32.6,5050838,0
+ELAN.US,D,20190326,000000,32.66,33.14,32.51,32.74,4001218,0
+ELAN.US,D,20190327,000000,32.57,32.94,32.245,32.69,5445733,0
+ELAN.US,D,20190328,000000,32.78,32.92,32.43,32.5,2223654,0
+ELAN.US,D,20190329,000000,32.45,32.62,31.7,32.07,4066004,0
+ELAN.US,D,20190401,000000,32.51,32.6,32.1,32.17,4624393,0
+ELAN.US,D,20190402,000000,32.17,32.97,32.09,32.44,4867028,0
+ELAN.US,D,20190403,000000,32.6,33.46,32.575,32.83,7161373,0
+ELAN.US,D,20190404,000000,32.73,33.16,32.73,32.98,2864339,0
+ELAN.US,D,20190405,000000,33.2,33.47,33.035,33.12,3703977,0
+ELAN.US,D,20190408,000000,33.2,33.45,32.8,33.42,2068050,0
+ELAN.US,D,20190409,000000,33.2,33.26,32.72,32.76,2995230,0
+ELAN.US,D,20190410,000000,32.89,32.99,32.47,32.55,3306225,0
+ELAN.US,D,20190411,000000,32.71,32.95,32.06,32.34,3255365,0
+ELAN.US,D,20190412,000000,32.52,32.78,32.3901,32.57,3751005,0
+ELAN.US,D,20190415,000000,32.65,32.76,31.99,32.14,2943423,0
+ELAN.US,D,20190416,000000,32.35,32.5,31.71,31.78,2453194,0
+ELAN.US,D,20190417,000000,31.78,32,30.925,31.18,4064316,0
+ELAN.US,D,20190418,000000,31.33,31.52,30.75,31.11,6101836,0
+ELAN.US,D,20190422,000000,31.03,31.32,30.82,31.15,4760509,0
+ELAN.US,D,20190423,000000,31.12,31.72,31.07,31.63,3652661,0
+ELAN.US,D,20190424,000000,31.59,32.34,31.405,32.07,3288392,0
+ELAN.US,D,20190425,000000,32.07,32.57,31.81,32.39,2610841,0
+ELAN.US,D,20190426,000000,31.63,32.73,31.4,32.72,5052664,0
+ELAN.US,D,20190429,000000,32.58,32.78,32.17,32.28,3952357,0
+ELAN.US,D,20190430,000000,32.19,32.2,31.445,31.5,5158835,0
+ELAN.US,D,20190501,000000,31.51,31.78,31.37,31.44,2200405,0
+ELAN.US,D,20190502,000000,31,31.38,30.6,31.36,4774658,0
+ELAN.US,D,20190503,000000,31.55,32.145,31.485,32.13,3542814,0
+ELAN.US,D,20190506,000000,31.71,32.2,31.5,32.17,1494258,0
+ELAN.US,D,20190507,000000,31.93,31.93,30.625,31.12,4073171,0
+ELAN.US,D,20190508,000000,31.22,31.41,30.93,31.39,4245071,0
+ELAN.US,D,20190509,000000,32.07,33.85,32.07,32.96,6249927,0
+ELAN.US,D,20190510,000000,32.87,33.44,32.5,33.3,3686535,0
+ELAN.US,D,20190513,000000,32.81,32.86,31.79,32.15,2522148,0
+ELAN.US,D,20190514,000000,32.25,32.78,32.11,32.6,2952637,0
+ELAN.US,D,20190515,000000,32.28,32.955,32.06,32.75,1979866,0
+ELAN.US,D,20190516,000000,33.26,33.58,32.99,33,3057512,0
+ELAN.US,D,20190517,000000,32.76,33.41,32.55,33.04,2287918,0
+ELAN.US,D,20190520,000000,32.98,33.02,32.55,32.65,1054911,0
+ELAN.US,D,20190521,000000,32.85,32.93,32.41,32.74,2847833,0
+ELAN.US,D,20190522,000000,32.42,32.7334,31.71,32.29,3517413,0
+ELAN.US,D,20190523,000000,32.15,32.55,31.89,32.39,2358563,0
+ELAN.US,D,20190524,000000,32.67,32.69,31.7,32.1,3704096,0
+ELAN.US,D,20190528,000000,32.12,32.54,31.67,31.97,4649440,0
+ELAN.US,D,20190529,000000,31.8,31.96,31.26,31.74,5402722,0
+ELAN.US,D,20190530,000000,31.82,32.02,31.19,31.51,1337192,0
+ELAN.US,D,20190531,000000,31.02,31.44,30.87,31.28,2096933,0
+ELAN.US,D,20190603,000000,31.35,31.97,31.1,31.93,1729403,0
+ELAN.US,D,20190604,000000,32.26,32.88,32.08,32.73,2090339,0
+ELAN.US,D,20190605,000000,32.88,33.16,32.51,32.9,2162071,0
+ELAN.US,D,20190606,000000,32.77,32.87,32.23,32.5,3602687,0
+ELAN.US,D,20190607,000000,32.74,33.01,32.47,32.69,1626862,0
+ELAN.US,D,20190610,000000,33,33.02,32.34,32.45,1915044,0
+ELAN.US,D,20190611,000000,32.55,33.315,32.34,32.57,1582864,0
+ELAN.US,D,20190612,000000,32.84,33.42,32.63,33.18,1173193,0
+ELAN.US,D,20190613,000000,33.1,33.27,32.45,32.55,1724772,0
+ELAN.US,D,20190614,000000,32.6,32.6,31.88,31.95,3199823,0
+ELAN.US,D,20190617,000000,32.07,32.2,31.49,31.49,3279746,0
+ELAN.US,D,20190618,000000,31.78,32.88,31.78,32.78,2494608,0
+ELAN.US,D,20190619,000000,32.86,33.39,32.81,33.12,2005924,0
+ELAN.US,D,20190620,000000,32.93,33.86,32.93,32.93,3078677,0
+ELAN.US,D,20190621,000000,33.25,33.8,32.99,33.73,4703161,0
+ELAN.US,D,20190624,000000,33.69,33.69,33.16,33.53,1601830,0
+ELAN.US,D,20190625,000000,33.73,34.91,33.65,34.79,6721091,0
+ELAN.US,D,20190626,000000,34.91,35.46,34.05,34.29,2972195,0
+ELAN.US,D,20190627,000000,34.43,34.85,33.72,34.26,2543946,0
+ELAN.US,D,20190628,000000,34.355,34.515,33.8,33.8,6069038,0
+ELAN.US,D,20190701,000000,34.27,34.99,34.14,34.96,2446817,0
+ELAN.US,D,20190702,000000,34.98,35.0752,33.78,33.99,2245417,0
+ELAN.US,D,20190703,000000,34.04,34.79,33.86,34.75,1800238,0
+ELAN.US,D,20190705,000000,34.56,34.59,34.03,34.19,1056389,0
+ELAN.US,D,20190708,000000,34.2,34.29,32.38,33.36,4185016,0
+ELAN.US,D,20190709,000000,33.22,35.23,32.96,34.07,10117600,0
+ELAN.US,D,20190710,000000,34.12,34.24,32.78,33.16,2752441,0
+ELAN.US,D,20190711,000000,33.09,33.87,33.09,33.86,1581989,0
+ELAN.US,D,20190712,000000,33.83,33.94,32.67,33.31,1847797,0
+ELAN.US,D,20190715,000000,33.26,33.84,33.05,33.68,2373616,0
+ELAN.US,D,20190716,000000,33.68,33.895,33.25,33.35,1664028,0
+ELAN.US,D,20190717,000000,33.35,33.585,33.07,33.18,2615136,0
+ELAN.US,D,20190718,000000,33.29,33.38,32.72,32.84,1442114,0
+ELAN.US,D,20190719,000000,33.05,33.26,32.43,32.5,2475262,0
+ELAN.US,D,20190722,000000,32.55,32.6703,32.135,32.19,1442848,0
+ELAN.US,D,20190723,000000,32.34,33.22,32.06,33.01,2260961,0
+ELAN.US,D,20190724,000000,32.83,33.45,32.71,33.4,1501452,0
+ELAN.US,D,20190725,000000,33.3,33.48,32.6311,32.91,2893457,0
+ELAN.US,D,20190726,000000,32.9001,33.32,32.9001,33.16,1412085,0
+ELAN.US,D,20190729,000000,33.2,33.575,32.99,33.01,2839334,0
+ELAN.US,D,20190730,000000,32.93,33.505,32.74,33.35,1327676,0
+ELAN.US,D,20190731,000000,33.37,33.62,32.96,32.96,1774426,0
+ELAN.US,D,20190801,000000,33.1,33.565,32.51,33.06,2021631,0
+ELAN.US,D,20190802,000000,33.24,33.28,32.45,32.89,1145614,0
+ELAN.US,D,20190805,000000,32.49,32.65,31.44,31.81,1395828,0
+ELAN.US,D,20190806,000000,32,32.91,31.96,32.84,1815772,0
+ELAN.US,D,20190807,000000,32.51,33.92,30.99,31.47,6355883,0
+ELAN.US,D,20190808,000000,31.57,31.9,30.95,31.33,5602490,0
+ELAN.US,D,20190809,000000,31.17,31.385,30.22,30.65,4429564,0
+ELAN.US,D,20190812,000000,30.6,30.6,29.68,29.84,2792525,0
+ELAN.US,D,20190813,000000,29.61,30.83,28.6,29.85,6805737,0
+ELAN.US,D,20190814,000000,29.04,29.54,28.5,28.51,4904207,0
+ELAN.US,D,20190815,000000,28.89,29.45,28.42,29.19,3972422,0
+ELAN.US,D,20190816,000000,29.43,29.52,29,29.36,3469755,0
+ELAN.US,D,20190819,000000,29.57,29.95,29.375,29.81,1422896,0
+ELAN.US,D,20190820,000000,27.93,28.75,26.805,27.26,16782777,0
+ELAN.US,D,20190821,000000,27.46,27.48,26.2,26.39,10385392,0
+ELAN.US,D,20190822,000000,26.61,27.25,26.34,27.05,4225414,0
+ELAN.US,D,20190823,000000,27.03,27.78,26.375,26.41,5059304,0
+ELAN.US,D,20190826,000000,26.72,26.78,25.67,25.88,5629817,0
+ELAN.US,D,20190827,000000,26.2,26.46,25.51,25.62,8977773,0
+ELAN.US,D,20190828,000000,25.64,25.97,25.51,25.78,2488627,0
+ELAN.US,D,20190829,000000,25.77,26.26,25.54,25.93,3808780,0
+ELAN.US,D,20190830,000000,26.14,26.48,25.95,26.02,2138211,0
+ELAN.US,D,20190903,000000,25.76,26.06,25.67,26.04,4812469,0
+ELAN.US,D,20190904,000000,26.08,26.8,26.055,26.36,4234373,0
+ELAN.US,D,20190905,000000,26.95,27.09,26.42,26.49,2570735,0
+ELAN.US,D,20190906,000000,26.67,27.925,26.67,27.35,6931614,0
+ELAN.US,D,20190909,000000,27.47,27.48,26.62,26.99,6200433,0
+ELAN.US,D,20190910,000000,27,27.95,26.63,27.91,3260502,0
+ELAN.US,D,20190911,000000,27.77,28.83,27.67,28.74,4615142,0
+ELAN.US,D,20190912,000000,28.76,28.88,28.38,28.38,2862170,0
+ELAN.US,D,20190913,000000,28.45,28.79,28.02,28.68,5540958,0
+ELAN.US,D,20190916,000000,28.49,28.98,28.22,28.32,3310371,0
+ELAN.US,D,20190917,000000,28.2,28.33,27.98,28.08,1727895,0
+ELAN.US,D,20190918,000000,27.94,28.07,27.29,27.48,4260885,0
+ELAN.US,D,20190919,000000,27.65,27.94,27.04,27.13,3285767,0
+ELAN.US,D,20190920,000000,27.15,27.86,26.89,27.53,13025073,0
+ELAN.US,D,20190923,000000,27.74,28.37,27.6,28.07,6495509,0
+ELAN.US,D,20190924,000000,28.23,28.38,27.355,27.55,5114501,0
+ELAN.US,D,20190925,000000,27.63,27.74,26.64,26.98,10831980,0
+ELAN.US,D,20190926,000000,27,27.16,26.47,26.7,3065324,0
+ELAN.US,D,20190927,000000,26.72,26.9582,26.28,26.4,1782335,0
+ELAN.US,D,20190930,000000,26.54,26.73,26.2,26.59,1874251,0
+ELAN.US,D,20191001,000000,26.7,26.875,25.89,26.17,3987827,0
+ELAN.US,D,20191002,000000,25.9,26.18,25.62,25.95,2890052,0
+ELAN.US,D,20191003,000000,25.84,26.86,25.84,26.85,3784387,0
+ELAN.US,D,20191004,000000,26.79,27.14,26.6,26.78,5876863,0
+ELAN.US,D,20191007,000000,26.7,26.975,26.52,26.64,2469439,0
+ELAN.US,D,20191008,000000,26.33,27.06,26.2,26.68,2678333,0
+ELAN.US,D,20191009,000000,26.74,27.11,26.66,26.82,1864727,0
+ELAN.US,D,20191010,000000,26.84,27.02,26.43,26.55,2001842,0
+ELAN.US,D,20191011,000000,26.8,27.29,26.71,26.89,2024845,0
+ELAN.US,D,20191014,000000,26.83,26.93,26.56,26.64,1265644,0
+ELAN.US,D,20191015,000000,26.8,27.25,26.51,27.11,2029328,0
+ELAN.US,D,20191016,000000,27.06,27.4,26.97,27.07,1915212,0
+ELAN.US,D,20191017,000000,27.16,27.28,26.36,26.47,4305347,0
+ELAN.US,D,20191018,000000,26.43,26.74,26.09,26.23,2419204,0
+ELAN.US,D,20191021,000000,26.39,26.76,25.97,26.36,3001535,0
+ELAN.US,D,20191022,000000,26.37,26.59,25.81,26.04,2807535,0
+ELAN.US,D,20191023,000000,26.15,26.18,25.795,26.17,1951663,0
+ELAN.US,D,20191024,000000,26.18,26.435,25.95,26.3,1878213,0
+ELAN.US,D,20191025,000000,26.27,27.015,26.22,26.87,2667883,0
+ELAN.US,D,20191028,000000,26.83,27.23,26.83,27.15,1429872,0
+ELAN.US,D,20191029,000000,27.04,27.305,26.8,27.18,1568321,0
+ELAN.US,D,20191030,000000,27.16,27.29,26.9854,27.13,1246220,0
+ELAN.US,D,20191031,000000,27.12,27.38,26.94,27.02,2274540,0
+ELAN.US,D,20191101,000000,27.22,27.8,27.1105,27.4,2189887,0
+ELAN.US,D,20191104,000000,27.71,27.71,27.26,27.28,2277896,0
+ELAN.US,D,20191105,000000,27.41,27.78,27.21,27.43,2792890,0
+ELAN.US,D,20191106,000000,27,27,25.99,26.68,5640176,0
+ELAN.US,D,20191107,000000,27.11,27.765,26.52,26.92,4823547,0
+ELAN.US,D,20191108,000000,26.88,27.35,26.62,27.23,3690782,0
+ELAN.US,D,20191111,000000,27.06,27.16,26.48,26.57,3654399,0
+ELAN.US,D,20191112,000000,26.76,26.98,26.13,26.21,7950702,0
+ELAN.US,D,20191113,000000,26.21,26.43,26,26,11743556,0
+ELAN.US,D,20191114,000000,26.18,26.36,25.25,25.29,6155768,0
+ELAN.US,D,20191115,000000,25.53,26.32,25.5,26.11,5419682,0
+ELAN.US,D,20191118,000000,25.95,26.32,25.5,25.54,4302891,0
+ELAN.US,D,20191119,000000,25.71,26.64,25.48,26.27,7051805,0
+ELAN.US,D,20191120,000000,26.21,26.96,26.13,26.35,4572140,0
+ELAN.US,D,20191121,000000,26.62,27,26.36,26.4,5670961,0
+ELAN.US,D,20191122,000000,26.41,26.95,26.35,26.79,2944897,0
+ELAN.US,D,20191125,000000,26.88,27.96,26.81,27.81,5507304,0
+ELAN.US,D,20191126,000000,27.98,28.0399,27.34,27.66,3085374,0
+ELAN.US,D,20191127,000000,27.63,28.07,27.36,27.87,2067596,0
+ELAN.US,D,20191129,000000,27.7,27.99,27.655,27.71,1401253,0
+ELAN.US,D,20191202,000000,27.77,27.98,27.48,27.62,2864141,0
+ELAN.US,D,20191203,000000,27.19,27.48,27,27.3,1551412,0
+ELAN.US,D,20191204,000000,27.45,27.53,27.17,27.17,1509530,0
+ELAN.US,D,20191205,000000,27.16,27.24,26.7427,27.16,1838673,0
+ELAN.US,D,20191206,000000,27.31,27.53,27.03,27.09,1816428,0
+ELAN.US,D,20191209,000000,27.08,27.26,26.84,26.85,3333800,0
+ELAN.US,D,20191210,000000,26.77,26.775,26.08,26.46,4661234,0
+ELAN.US,D,20191211,000000,26.27,26.86,26.26,26.79,2431331,0
+ELAN.US,D,20191212,000000,26.86,27.62,26.64,27.48,1887477,0
+ELAN.US,D,20191213,000000,27.5,27.78,27.3,27.78,3248236,0
+ELAN.US,D,20191216,000000,27.91,28.525,27.79,28.31,5532705,0
+ELAN.US,D,20191217,000000,28.46,28.78,28.13,28.76,3609716,0
+ELAN.US,D,20191218,000000,28.33,28.86,28,28.19,7467281,0
+ELAN.US,D,20191219,000000,29.64,29.92,28.6,28.95,6296360,0
+ELAN.US,D,20191220,000000,28.9,29.09,28.68,28.8,5499483,0
+ELAN.US,D,20191223,000000,28.92,29.2,28.73,29.07,2107187,0
+ELAN.US,D,20191224,000000,29.05,29.45,29.01,29.43,839715,0
+ELAN.US,D,20191226,000000,29.5,29.57,29.02,29.16,1490173,0
+ELAN.US,D,20191227,000000,29.24,29.44,29.06,29.34,1614513,0
+ELAN.US,D,20191230,000000,29.33,29.73,29.17,29.29,1232103,0
+ELAN.US,D,20191231,000000,29.11,29.46,29.015,29.45,1210307,0
+ELAN.US,D,20200102,000000,29.67,29.76,29.3,29.47,1664740,0
+ELAN.US,D,20200103,000000,29.03,29.585,29,29.1,4342289,0
+ELAN.US,D,20200106,000000,29,29.04,28.7,28.83,5715970,0
+ELAN.US,D,20200107,000000,28.85,28.87,28.45,28.71,3224556,0
+ELAN.US,D,20200108,000000,28.74,28.96,28.48,28.56,3913066,0
+ELAN.US,D,20200109,000000,28.53,28.55,27.61,28.04,14582290,0
+ELAN.US,D,20200110,000000,28.5,29.06,28.32,28.73,19853210,0
+ELAN.US,D,20200113,000000,28.81,28.81,27.89,28.41,5893168,0
+ELAN.US,D,20200114,000000,28.27,29.54,28.14,29.28,8520191,0
+ELAN.US,D,20200115,000000,29.33,30.97,29.29,30.84,13167657,0
+ELAN.US,D,20200116,000000,30.95,30.97,30.07,30.61,5589948,0
+ELAN.US,D,20200117,000000,30.61,30.7,29.91,30,5121675,0
+ELAN.US,D,20200121,000000,30,30.93,29.97,30.62,5789150,0
+ELAN.US,D,20200122,000000,31,32.35,30.93,32.23,10632964,0
+ELAN.US,D,20200123,000000,32.53,32.66,32.2,32.25,23874910,0
+ELAN.US,D,20200124,000000,32.4,32.56,31.42,31.57,10904156,0
+ELAN.US,D,20200127,000000,31.07,31.45,30.73,31.14,8683983,0
+ELAN.US,D,20200128,000000,31.24,31.825,31.04,31.56,3938729,0
+ELAN.US,D,20200129,000000,31.76,31.98,31.13,31.74,3965669,0
+ELAN.US,D,20200130,000000,31.34,31.79,31.3,31.72,3997493,0
+ELAN.US,D,20200131,000000,31.66,31.75,30.72,30.9,6828488,0
+ELAN.US,D,20200203,000000,31.02,31.33,30.64,31.3,5028992,0
+ELAN.US,D,20200204,000000,31.6,32,31.49,31.66,3502062,0
+ELAN.US,D,20200205,000000,31.87,32.38,31.54,31.63,3872641,0
+ELAN.US,D,20200206,000000,31.64,31.96,31.44,31.68,2246009,0
+ELAN.US,D,20200207,000000,31.6,31.86,31.375,31.39,1949505,0
+ELAN.US,D,20200210,000000,31.35,31.75,31,31.49,2191757,0
+ELAN.US,D,20200211,000000,31.44,31.76,31.04,31.75,2883513,0
+ELAN.US,D,20200212,000000,31.92,32.12,31.29,31.36,3277886,0
+ELAN.US,D,20200213,000000,31.19,31.73,31.07,31.12,2917725,0
+ELAN.US,D,20200214,000000,31,31.215,30.51,30.98,4858100,0
+ELAN.US,D,20200218,000000,31.07,31.21,30.33,30.45,5569119,0
+ELAN.US,D,20200219,000000,29.6,30.99,29.21,29.93,11282845,0
+ELAN.US,D,20200220,000000,29.82,30.255,29.36,30.23,4929922,0
+ELAN.US,D,20200221,000000,30.19,31.22,30.06,31.15,5779882,0
+ELAN.US,D,20200224,000000,30.79,30.9,29.655,30.01,6235794,0
+ELAN.US,D,20200225,000000,30.23,30.23,29.085,29.25,8640238,0
+ELAN.US,D,20200226,000000,29.4,29.55,28.66,28.77,5570421,0
+ELAN.US,D,20200227,000000,28.03,29.34,28.03,28.13,8142550,0
+ELAN.US,D,20200228,000000,27.6,27.91,26.57,27.4,10025657,0
+ELAN.US,D,20200302,000000,27.54,27.85,26.92,27.78,12378227,0
+ELAN.US,D,20200303,000000,27.94,28.3,26.85,27.06,4694082,0
+ELAN.US,D,20200304,000000,27.66,27.81,26.76,27.52,3998465,0
+ELAN.US,D,20200305,000000,26.9,27.005,25.91,26.08,4880203,0
+ELAN.US,D,20200306,000000,25.38,25.53,24.4,25.39,7542511,0
+ELAN.US,D,20200309,000000,23.9,24.75,23.19,23.89,4662721,0
+ELAN.US,D,20200310,000000,24.48,24.99,23.66,24.6,6432898,0
+ELAN.US,D,20200311,000000,24.1,24.33,23.6,23.72,6212223,0
+ELAN.US,D,20200312,000000,22.38,22.8,20,21.34,4971971,0
+ELAN.US,D,20200313,000000,22.32,22.45,21.12,22.43,10644724,0
+ELAN.US,D,20200316,000000,19.5,20.15,19,19.36,5850763,0
+ELAN.US,D,20200317,000000,19.75,20.94,19.275,19.97,7280023,0
+ELAN.US,D,20200318,000000,19,19.18,15.17,16.68,8554768,0
+ELAN.US,D,20200319,000000,16.67,17.62,15.55,17.47,9398936,0
+ELAN.US,D,20200320,000000,17.69,18.72,16.79,17.5,9529734,0
+ELAN.US,D,20200323,000000,17.46,17.75,16.58,16.96,6637408,0
+ELAN.US,D,20200324,000000,18.43,18.77,17.49,18.61,8163235,0
+ELAN.US,D,20200325,000000,18.85,19.98,18.64,19.62,4486132,0
+ELAN.US,D,20200326,000000,20,21.9,20,21.42,6174596,0
+ELAN.US,D,20200327,000000,20.55,22.05,20.13,21.82,4393290,0
+ELAN.US,D,20200330,000000,21.58,22.82,21.58,22.59,3337756,0
+ELAN.US,D,20200331,000000,22.64,23.15,22.12,22.39,3843967,0
+ELAN.US,D,20200401,000000,21.41,21.62,20.02,20.15,5164865,0
+ELAN.US,D,20200402,000000,19.83,20.85,19.5,20.77,5569182,0
+ELAN.US,D,20200403,000000,20.76,20.97,19.61,20.19,2206120,0
+ELAN.US,D,20200406,000000,20.96,22.15,20.96,21.98,3033056,0
+ELAN.US,D,20200407,000000,22.91,23.3,22.075,22.75,2844934,0
+ELAN.US,D,20200408,000000,22.8,23.88,22.39,23.43,3199830,0
+ELAN.US,D,20200409,000000,24.13,25.3,23.94,24.5,4815750,0
+ELAN.US,D,20200413,000000,24.65,24.71,23.1,23.15,2706655,0
+ELAN.US,D,20200414,000000,23.36,23.875,23.22,23.76,2863591,0
+ELAN.US,D,20200415,000000,23.14,23.29,22.07,22.77,2478258,0
+ELAN.US,D,20200416,000000,22.66,23.02,22.32,22.67,2578484,0
+ELAN.US,D,20200417,000000,23.15,24.46,22.88,24.29,4391360,0
+ELAN.US,D,20200420,000000,23.89,24.98,23.6,24.53,1931263,0
+ELAN.US,D,20200421,000000,23.91,24.23,23.58,23.88,2349247,0
+ELAN.US,D,20200422,000000,24.23,24.72,23.95,24,1769793,0
+ELAN.US,D,20200423,000000,23.97,24.71,23.67,23.81,3220258,0
+ELAN.US,D,20200424,000000,23.82,24.02,23.5,23.85,1873589,0
+ELAN.US,D,20200427,000000,24,24.83,23.8,24.66,2857978,0
+ELAN.US,D,20200428,000000,25.31,25.68,24.18,24.21,2943136,0
+ELAN.US,D,20200429,000000,24.72,25.15,24.59,24.93,3355186,0
+ELAN.US,D,20200430,000000,24.77,24.94,24.35,24.71,3747258,0
+ELAN.US,D,20200501,000000,24.25,24.58,23.34,24.04,1932844,0
+ELAN.US,D,20200504,000000,23.46,24.2,23.22,23.97,2271406,0
+ELAN.US,D,20200505,000000,24.36,24.98,24.085,24.15,2283489,0
+ELAN.US,D,20200506,000000,24.23,24.31,22.84,22.93,5798491,0
+ELAN.US,D,20200507,000000,21,21.55,19.76,19.88,14968067,0
+ELAN.US,D,20200508,000000,20.4,20.425,19.23,19.84,9971574,0
+ELAN.US,D,20200511,000000,19.68,21.07,19.4,20.77,7100353,0
+ELAN.US,D,20200512,000000,20.74,20.825,19.94,19.98,6978072,0
+ELAN.US,D,20200513,000000,20,20,18.8,19.29,3730209,0
+ELAN.US,D,20200514,000000,18.83,19.52,18.37,19.38,4457913,0
+ELAN.US,D,20200515,000000,19.18,19.3248,18.75,19.12,6007638,0
+ELAN.US,D,20200518,000000,19.64,20.13,19.395,19.71,5764409,0
+ELAN.US,D,20200519,000000,19.67,19.79,19.13,19.41,3046419,0
+ELAN.US,D,20200520,000000,19.91,19.91,19.4,19.56,3675971,0
+ELAN.US,D,20200521,000000,19.54,19.54,18.83,18.94,5092180,0
+ELAN.US,D,20200522,000000,18.95,19.25,18.58,18.94,4820892,0
+ELAN.US,D,20200526,000000,19.43,19.745,19.05,19.37,7122621,0
+ELAN.US,D,20200527,000000,19.8,21.23,19.41,21.13,9931363,0
+ELAN.US,D,20200528,000000,21.37,21.71,21.15,21.38,5201447,0
+ELAN.US,D,20200529,000000,21.17,21.5,20.9323,21.41,5750473,0
+ELAN.US,D,20200601,000000,21.24,21.4,21.01,21.2,2579406,0
+ELAN.US,D,20200602,000000,21.34,22.28,21.205,22.27,5319392,0
+ELAN.US,D,20200603,000000,22.53,23.165,22.53,22.93,5370533,0
+ELAN.US,D,20200604,000000,22.73,23.04,22.43,22.53,3659922,0
+ELAN.US,D,20200605,000000,23.34,24.14,23.075,23.75,5855007,0
+ELAN.US,D,20200608,000000,23.95,24.835,23.95,24.76,5694658,0
+ELAN.US,D,20200609,000000,24.46,24.74,23.88,24.1,5137889,0
+ELAN.US,D,20200610,000000,23.98,24.2,22.94,23.08,5221193,0
+ELAN.US,D,20200611,000000,22.37,22.465,21.31,21.67,4334011,0
+ELAN.US,D,20200612,000000,22.4,22.74,21.45,22.07,4712585,0
+ELAN.US,D,20200615,000000,21.53,22.08,21.09,21.63,4142521,0
+ELAN.US,D,20200616,000000,22.49,22.8,21.985,22.07,3520627,0
+ELAN.US,D,20200617,000000,22.29,22.47,21.41,21.59,2720978,0
+ELAN.US,D,20200618,000000,21.3,21.99,21.2,21.88,2792392,0
+ELAN.US,D,20200619,000000,22.39,22.62,21.82,22.26,4705259,0
+ELAN.US,D,20200622,000000,22.04,22.39,21.6,22.34,3154345,0
+ELAN.US,D,20200623,000000,22.54,22.77,22.18,22.64,4669082,0
+ELAN.US,D,20200624,000000,22.33,22.49,21.315,21.4,3923830,0
+ELAN.US,D,20200625,000000,21.23,21.73,20.98,21.6,5868576,0
+ELAN.US,D,20200626,000000,21.35,21.38,20.545,21.16,4877435,0
+ELAN.US,D,20200629,000000,21.39,21.47,20.695,21,4142565,0
+ELAN.US,D,20200630,000000,20.99,21.57,20.9093,21.45,2742531,0
+ELAN.US,D,20200701,000000,21.55,21.9,21,21.19,2538966,0
+ELAN.US,D,20200702,000000,21.42,21.6099,21.04,21.21,2467336,0
+ELAN.US,D,20200706,000000,21.54,21.81,21.39,21.76,1949003,0
+ELAN.US,D,20200707,000000,21.6,21.82,21.23,21.55,5597939,0
+ELAN.US,D,20200708,000000,21.52,21.85,21.33,21.65,4831044,0
+ELAN.US,D,20200709,000000,21.65,21.68,21.17,21.36,4254481,0
+ELAN.US,D,20200710,000000,21.37,22.04,21.24,22.03,2443554,0
+ELAN.US,D,20200713,000000,22.24,23.25,22.03,22.65,6481767,0
+ELAN.US,D,20200714,000000,22.5,23.54,22.41,23.48,5750615,0
+ELAN.US,D,20200715,000000,23.84,24.43,23.765,24.08,2847934,0
+ELAN.US,D,20200716,000000,23.9,24.42,23.78,24,2096467,0
+ELAN.US,D,20200717,000000,23.99,24.23,23.74,23.79,2261416,0
+ELAN.US,D,20200720,000000,23.78,24.085,23.45,23.55,2242361,0
+ELAN.US,D,20200721,000000,23.74,24.04,23.62,23.68,1494431,0
+ELAN.US,D,20200722,000000,23.65,23.89,23.46,23.47,2971149,0
+ELAN.US,D,20200723,000000,23.41,23.66,23.2109,23.39,6168049,0
+ELAN.US,D,20200724,000000,23.39,23.6,22.99,23.59,3159663,0
+ELAN.US,D,20200727,000000,22.96,23.02,21.18,21.3,13373856,0
+ELAN.US,D,20200728,000000,21.38,21.56,20.96,21.1,7724114,0
+ELAN.US,D,20200729,000000,21.06,21.31,20.85,21.15,9518848,0
+ELAN.US,D,20200730,000000,21.16,22.58,21.16,22.45,14138636,0
+ELAN.US,D,20200731,000000,22.62,23.72,22.6,23.63,6919259,0
+ELAN.US,D,20200803,000000,23.69,24.14,23.03,23.31,6692203,0
+ELAN.US,D,20200804,000000,23.74,25.25,23.445,24.8,6721867,0
+ELAN.US,D,20200805,000000,25.3,25.51,24.78,25.28,4822258,0
+ELAN.US,D,20200806,000000,25.14,25.53,23.8,24.44,7032937,0
+ELAN.US,D,20200807,000000,24.52,24.58,24.175,24.3,2883154,0
+ELAN.US,D,20200810,000000,24.48,24.99,24.46,24.6,2864287,0
+ELAN.US,D,20200811,000000,25.19,25.53,25.045,25.42,3233392,0
+ELAN.US,D,20200812,000000,25.56,25.77,24.95,25,2782311,0
+ELAN.US,D,20200813,000000,24.87,25.02,24.315,24.44,2718953,0
+ELAN.US,D,20200814,000000,24.35,26.46,24.35,25.77,6060628,0
+ELAN.US,D,20200817,000000,25.74,26.09,25.13,25.85,4962614,0
+ELAN.US,D,20200818,000000,26.11,26.16,25.6,26.09,2117825,0
+ELAN.US,D,20200819,000000,25.94,26.36,25.715,25.8,1739217,0
+ELAN.US,D,20200820,000000,26.61,27.74,26.6,27.58,5535236,0
+ELAN.US,D,20200821,000000,27.38,27.46,26.745,27.1,3144531,0
+ELAN.US,D,20200824,000000,27.33,27.645,27.03,27.42,2616129,0
+ELAN.US,D,20200825,000000,27.86,29,27.6,28.86,5970326,0
+ELAN.US,D,20200826,000000,28.72,28.85,27.98,28.14,4284451,0
+ELAN.US,D,20200827,000000,28.09,28.555,27.96,28.13,4336130,0
+ELAN.US,D,20200828,000000,28.26,29.33,28.16,29.13,3759312,0
+ELAN.US,D,20200831,000000,29.25,29.57,29.06,29.06,2595659,0
+ELAN.US,D,20200901,000000,28.91,29,28.685,28.77,1733916,0
+ELAN.US,D,20200902,000000,28.7,28.93,28.31,28.83,5729844,0
+ELAN.US,D,20200903,000000,28.96,29.05,27.93,28.18,2320657,0
+ELAN.US,D,20200904,000000,28.22,28.36,27.37,28.1,2618699,0
+ELAN.US,D,20200908,000000,27.86,28.48,27.52,28.1,4134570,0
+ELAN.US,D,20200909,000000,28.36,28.77,28.2,28.47,1982060,0
+ELAN.US,D,20200910,000000,28.21,28.33,26.93,27.23,5879899,0
+ELAN.US,D,20200911,000000,27.43,27.48,26.62,27.08,2497560,0
+ELAN.US,D,20200914,000000,27.3,27.71,27.25,27.64,3688520,0
+ELAN.US,D,20200915,000000,27.85,28.02,25.9,26.84,6447665,0
+ELAN.US,D,20200916,000000,26.78,27.72,26.55,27.39,5597905,0
+ELAN.US,D,20200917,000000,27.09,27.525,26.86,27.35,4369965,0
+ELAN.US,D,20200918,000000,27.2,27.31,26.14,26.54,7994149,0
+ELAN.US,D,20200921,000000,26.07,26.6,25.95,26.55,5408520,0
+ELAN.US,D,20200922,000000,26.5,27.16,26.4,27.05,3285905,0
+ELAN.US,D,20200923,000000,26.96,27.2,26.35,26.41,2825950,0
+ELAN.US,D,20200924,000000,26.02,26.695,25.76,26.27,3762623,0
+ELAN.US,D,20200925,000000,26.15,26.95,26.045,26.85,3234334,0
+ELAN.US,D,20200928,000000,27.45,27.48,26.76,27.06,2266806,0
+ELAN.US,D,20200929,000000,26.92,27.44,26.65,26.76,2806941,0
+ELAN.US,D,20200930,000000,26.93,28.6699,26.58,27.93,6715581,0
+ELAN.US,D,20201001,000000,28.03,28.21,27.23,27.53,3487792,0
+ELAN.US,D,20201002,000000,26.99,28.08,26.76,27.7,2091893,0
+ELAN.US,D,20201005,000000,27.97,28.31,27.77,28.16,1918739,0
+ELAN.US,D,20201006,000000,28.47,28.99,28.05,28.23,3413680,0
+ELAN.US,D,20201007,000000,28.37,32.55,28.37,32.07,21280939,0
+ELAN.US,D,20201008,000000,31.49,32.62,31.35,32.13,6069821,0
+ELAN.US,D,20201009,000000,32.35,33.36,32.08,33.1,5489297,0
+ELAN.US,D,20201012,000000,33.2,34.09,32.9,33.79,4239617,0
+ELAN.US,D,20201013,000000,33.48,33.97,32.34,32.82,5048775,0
+ELAN.US,D,20201014,000000,32.8,33.13,31.765,31.87,6426749,0
+ELAN.US,D,20201015,000000,31.35,32.16,31.35,31.83,3697000,0
+ELAN.US,D,20201016,000000,32.25,32.49,31.49,31.54,3791240,0
+ELAN.US,D,20201019,000000,31.62,31.63,30.5571,30.91,3856456,0
+ELAN.US,D,20201020,000000,31.05,31.49,30.86,31.21,2675657,0
+ELAN.US,D,20201021,000000,31.21,31.58,30.205,30.41,5312712,0
+ELAN.US,D,20201022,000000,30.84,31.33,30.77,31.18,2441276,0
+ELAN.US,D,20201023,000000,31.17,31.43,30.9,31.38,1273959,0
+ELAN.US,D,20201026,000000,31.2,31.27,30.53,30.83,1547853,0
+ELAN.US,D,20201027,000000,30.65,31.62,30.65,31.55,1985911,0
+ELAN.US,D,20201028,000000,31,31.56,30.73,30.77,2526947,0
+ELAN.US,D,20201029,000000,30.62,31.59,30.46,31.51,1857017,0
+ELAN.US,D,20201030,000000,31.34,31.95,30.57,31.01,2081855,0
+ELAN.US,D,20201102,000000,31.08,31.87,31.03,31.83,1792106,0
+ELAN.US,D,20201103,000000,31.88,32.42,30.88,31.24,3300568,0
+ELAN.US,D,20201104,000000,31.34,32,31.2,31.71,2887920,0
+ELAN.US,D,20201105,000000,32.33,32.79,32.04,32.58,6370815,0
+ELAN.US,D,20201106,000000,27.89,31.37,26.72,30.29,10660368,0
+ELAN.US,D,20201109,000000,29.94,31.73,29.15,31.06,5535929,0
+ELAN.US,D,20201110,000000,31.07,31.3,29.62,31.21,4060054,0
+ELAN.US,D,20201111,000000,31.3,31.44,29.68,29.97,26151370,0
+ELAN.US,D,20201112,000000,29.85,30.66,29.33,29.91,3084829,0
+ELAN.US,D,20201113,000000,30.32,30.83,29.65,30.15,2203276,0
+ELAN.US,D,20201116,000000,30.2,30.33,29.46,30.31,3770699,0
+ELAN.US,D,20201117,000000,30.6,31.19,30.06,30.41,3006181,0
+ELAN.US,D,20201118,000000,30.85,30.85,29.21,29.39,2723457,0
+ELAN.US,D,20201119,000000,29.45,29.99,29.21,29.5,2006447,0
+ELAN.US,D,20201120,000000,29.68,29.89,29.18,29.42,2803701,0
+ELAN.US,D,20201123,000000,30.14,31.36,29.91,31.03,5552582,0
+ELAN.US,D,20201124,000000,31.73,32.3,31.305,31.62,2571423,0
+ELAN.US,D,20201125,000000,31.45,31.8,30.52,31.78,1345807,0
+ELAN.US,D,20201127,000000,31.93,32.21,31.22,31.32,1030565,0
+ELAN.US,D,20201130,000000,30.93,31.79,30.05,30.59,5348498,0
+ELAN.US,D,20201201,000000,29.68,30.02,28.93,29.31,28331042,0
+ELAN.US,D,20201202,000000,29.49,30.07,29.31,30,16816022,0
+ELAN.US,D,20201203,000000,30.04,30.1,29.05,29.2,8499089,0
+ELAN.US,D,20201204,000000,29.2,29.42,28.9,29.38,3766496,0
+ELAN.US,D,20201207,000000,29.54,29.86,29.18,29.35,4743322,0
+ELAN.US,D,20201208,000000,29.46,29.935,29.3501,29.79,3548875,0
+ELAN.US,D,20201209,000000,29.47,29.95,28.71,28.89,4574987,0
+ELAN.US,D,20201210,000000,28.95,29.2341,28.62,28.8,3846593,0
+ELAN.US,D,20201211,000000,28.8,29.04,28.09,28.65,4100759,0
+ELAN.US,D,20201214,000000,29,29.07,28.26,28.71,5237705,0
+ELAN.US,D,20201215,000000,29.04,31.07,28.29,30.82,12719816,0
+ELAN.US,D,20201216,000000,30.75,30.75,29.78,29.95,6358383,0
+ELAN.US,D,20201217,000000,30.19,30.58,30.05,30.49,3618659,0
+ELAN.US,D,20201218,000000,30.67,30.9,29.71,30.01,5969745,0
+ELAN.US,D,20201221,000000,29.38,29.97,29.11,29.53,3324772,0
+ELAN.US,D,20201222,000000,29.71,30.37,29.17,30.21,3293409,0
+ELAN.US,D,20201223,000000,30.26,30.51,30.1,30.43,1562711,0
+ELAN.US,D,20201224,000000,30.58,30.75,30.29,30.54,663923,0
+ELAN.US,D,20201228,000000,30.7,31.115,30.55,30.66,2014842,0
+ELAN.US,D,20201229,000000,30.76,30.98,30.14,30.37,2199488,0
+ELAN.US,D,20201230,000000,30.5,30.72,30.1,30.12,1795541,0
+ELAN.US,D,20201231,000000,30.2,30.885,29.91,30.67,2809364,0
+ELAN.US,D,20210104,000000,30.96,31.15,30.15,30.5,2420243,0
+ELAN.US,D,20210105,000000,30.33,30.87,30.28,30.6,2271623,0
+ELAN.US,D,20210106,000000,30.62,31.55,30.62,31.41,2756736,0
+ELAN.US,D,20210107,000000,31.5,31.86,30.97,31.09,1748400,0
+ELAN.US,D,20210108,000000,31.23,31.49,30.775,31.38,2303298,0
+ELAN.US,D,20210111,000000,31.2,31.79,31.16,31.54,1619387,0
+ELAN.US,D,20210112,000000,31.56,32.38,31.39,32.28,2466915,0
+ELAN.US,D,20210113,000000,32.51,32.54,31.3,31.31,2375033,0
+ELAN.US,D,20210114,000000,31.39,32.04,31.14,31.64,2655663,0
+ELAN.US,D,20210115,000000,31.6,31.66,30.66,31.51,2277560,0
+ELAN.US,D,20210119,000000,32,32.02,30.84,31.16,2894447,0
+ELAN.US,D,20210120,000000,31.13,31.37,30.58,31.01,3079888,0
+ELAN.US,D,20210121,000000,31.13,31.35,30.29,30.39,2902949,0
+ELAN.US,D,20210122,000000,30.02,30.93,29.93,30.46,1873633,0
+ELAN.US,D,20210125,000000,30.22,30.3099,29.48,29.95,2763639,0
+ELAN.US,D,20210126,000000,30.15,30.35,29.56,30.35,2612587,0
+ELAN.US,D,20210127,000000,30.16,31.21,29.58,29.83,4168646,0
+ELAN.US,D,20210128,000000,30.06,30.25,29.33,29.5,3519770,0
+ELAN.US,D,20210129,000000,29.46,30.275,28.77,29.03,3110258,0
+ELAN.US,D,20210201,000000,29.25,30.09,29.25,29.81,3757775,0
+ELAN.US,D,20210202,000000,30.19,30.69,29.53,29.54,2610076,0
+ELAN.US,D,20210203,000000,29.56,29.72,28.74,28.88,2347298,0
+ELAN.US,D,20210204,000000,28.95,29.27,28.745,29.03,6312641,0
+ELAN.US,D,20210205,000000,29.5,29.57,28.315,28.38,4679691,0
+ELAN.US,D,20210208,000000,28.39,28.95,28.195,28.45,3058863,0
+ELAN.US,D,20210209,000000,28.5,29.31,28.38,29.09,2366108,0
+ELAN.US,D,20210210,000000,29.27,29.35,28.59,29.07,2286629,0
+ELAN.US,D,20210211,000000,29.02,29.24,28.57,29.07,1961868,0
+ELAN.US,D,20210212,000000,28.86,29.76,28.75,29.75,2206214,0
+ELAN.US,D,20210216,000000,30.14,30.56,29.87,30.39,4352953,0
+ELAN.US,D,20210217,000000,30.14,30.4,29.82,30.04,3996368,0
+ELAN.US,D,20210218,000000,29.77,30.66,29.75,30.54,6561871,0
+ELAN.US,D,20210219,000000,30.43,30.64,29.615,30.1,6058441,0
+ELAN.US,D,20210222,000000,30.06,30.74,29.7068,30.58,4155193,0
+ELAN.US,D,20210223,000000,30.64,31.075,30.35,30.86,4122529,0
+ELAN.US,D,20210224,000000,31.22,32.21,30.117,31.55,5182456,0
+ELAN.US,D,20210225,000000,31.57,32.66,31.43,31.73,4633708,0
+ELAN.US,D,20210226,000000,32.36,33.445,32.11,32.86,7077705,0
+ELAN.US,D,20210301,000000,33.2,33.89,32.54,33.65,4727141,0
+ELAN.US,D,20210302,000000,33.67,33.83,32.13,32.34,5205713,0
+ELAN.US,D,20210303,000000,32.21,33.25,30.34,30.87,13385318,0
+ELAN.US,D,20210304,000000,30.8,31.07,30.14,30.93,4606578,0
+ELAN.US,D,20210305,000000,31.39,31.6,30,31.13,6753971,0
+ELAN.US,D,20210308,000000,31.35,32.45,31.33,32.23,4022045,0
+ELAN.US,D,20210309,000000,32.54,33.23,32.23,32.58,4424287,0
+ELAN.US,D,20210310,000000,32.87,33.6,32.61,32.74,2540739,0
+ELAN.US,D,20210311,000000,32.76,34.35,32.6,34.13,3631655,0
+ELAN.US,D,20210312,000000,33.86,34.43,33.84,34.27,1829956,0
+ELAN.US,D,20210315,000000,34.16,34.81,34.135,34.49,3469878,0
+ELAN.US,D,20210316,000000,34.33,34.36,33.42,33.57,3162728,0
+ELAN.US,D,20210317,000000,33.62,34.3,33.5,33.96,1917127,0
+ELAN.US,D,20210318,000000,33.97,34.3451,33.64,33.75,3682928,0
+ELAN.US,D,20210319,000000,33.48,33.785,30.97,31.09,10867091,0
+ELAN.US,D,20210322,000000,30.45,30.78,29.62,29.77,4872279,0
+ELAN.US,D,20210323,000000,29.75,29.86,28.49,28.6,5886017,0
+ELAN.US,D,20210324,000000,28.91,28.94,28.19,28.29,6039504,0
+ELAN.US,D,20210325,000000,28.19,28.33,27.72,28.06,5996698,0
+ELAN.US,D,20210326,000000,28.05,28.53,27.33,27.85,6878506,0
+ELAN.US,D,20210329,000000,27.74,29.269,27.54,28.79,7183642,0
+ELAN.US,D,20210330,000000,28.98,29.68,28.75,28.8,4004831,0
+ELAN.US,D,20210331,000000,28.86,30.01,28.49,29.45,4904533,0
+ELAN.US,D,20210401,000000,29.58,29.75,28.685,28.79,3755731,0
+ELAN.US,D,20210405,000000,29.17,29.22,28.74,28.96,1771031,0
+ELAN.US,D,20210406,000000,28.85,28.94,28.55,28.76,2269746,0
+ELAN.US,D,20210407,000000,29.14,29.82,28.75,29.81,3075429,0
+ELAN.US,D,20210408,000000,29.88,29.99,29.57,29.6,5627203,0
+ELAN.US,D,20210409,000000,29.58,30.22,29.58,29.75,2611617,0
+ELAN.US,D,20210412,000000,29.5,29.7,29.165,29.4,4220957,0
+ELAN.US,D,20210413,000000,29.47,29.52,28.9,29.39,4072929,0
+ELAN.US,D,20210414,000000,29.4,30.0688,29.355,29.58,2011015,0
+ELAN.US,D,20210415,000000,30.09,30.53,30.015,30.2,3758042,0
+ELAN.US,D,20210416,000000,30.37,30.5,29.52,29.98,4107888,0
+ELAN.US,D,20210419,000000,30.09,30.21,29.79,30,1529491,0
+ELAN.US,D,20210420,000000,29.92,30.86,29.671,30.66,3999108,0
+ELAN.US,D,20210421,000000,30.66,31.285,30.6,31.19,1940058,0
+ELAN.US,D,20210422,000000,31.13,31.3,30.5,30.56,5151789,0
+ELAN.US,D,20210423,000000,30.7,30.895,30.35,30.88,1792432,0
+ELAN.US,D,20210426,000000,31.04,31.23,30.79,31,4252367,0
+ELAN.US,D,20210427,000000,31.05,31.37,30.85,31.24,4834101,0
+ELAN.US,D,20210428,000000,31.37,31.77,31.2,31.29,2866382,0
+ELAN.US,D,20210429,000000,31.31,32.25,31.2801,32.13,3797935,0
+ELAN.US,D,20210430,000000,32.06,32.52,31.7,31.71,4657201,0
+ELAN.US,D,20210503,000000,31.73,32.135,31.52,31.8,4822853,0
+ELAN.US,D,20210504,000000,31.73,31.902,31.16,31.31,2255131,0
+ELAN.US,D,20210505,000000,31.21,31.435,30.903,31.11,2578117,0
+ELAN.US,D,20210506,000000,31.14,31.19,30.58,31.05,3050438,0
+ELAN.US,D,20210507,000000,32.6,33.2,32.01,32.88,5605162,0
+ELAN.US,D,20210510,000000,33.25,33.32,32.23,32.24,3096686,0
+ELAN.US,D,20210511,000000,32.19,32.98,32.19,32.31,5340141,0
+ELAN.US,D,20210512,000000,32.37,32.63,31.81,32.1,3283743,0
+ELAN.US,D,20210513,000000,32.31,34.28,32.3,33.95,5954684,0
+ELAN.US,D,20210514,000000,33.99,34.94,33.85,34.8,2812028,0
+ELAN.US,D,20210517,000000,34.92,35.35,34.78,35.01,6125783,0
+ELAN.US,D,20210518,000000,34.81,35.7,34.8,35.3,4370963,0
+ELAN.US,D,20210519,000000,34.9,35.4,34.62,35.37,2589601,0
+ELAN.US,D,20210520,000000,35.13,35.795,35.1,35.69,3491147,0
+ELAN.US,D,20210521,000000,35.92,36.535,35.75,35.76,4405807,0
+ELAN.US,D,20210524,000000,35.85,36.12,35.6519,35.78,1298863,0
+ELAN.US,D,20210525,000000,36,36.02,35.49,35.51,1668498,0
+ELAN.US,D,20210526,000000,35.63,35.9,35.44,35.71,2374729,0
+ELAN.US,D,20210527,000000,35.69,36,35.52,35.87,1981062,0
+ELAN.US,D,20210528,000000,36.05,36.37,35.85,35.98,2540247,0
+ELAN.US,D,20210601,000000,36.23,36.23,35.44,35.5,3488917,0
+ELAN.US,D,20210602,000000,35.5,35.57,35.13,35.41,2466059,0
+ELAN.US,D,20210603,000000,35.47,35.74,34.99,35,2686062,0
+ELAN.US,D,20210604,000000,35.07,35.13,33.99,34.18,3764494,0
+ELAN.US,D,20210607,000000,34.07,34.33,33.42,33.56,3964938,0
+ELAN.US,D,20210608,000000,33.68,33.75,33.03,33.36,3800239,0
+ELAN.US,D,20210609,000000,33.57,34.04,33.41,33.9,3271933,0
+ELAN.US,D,20210610,000000,33.9,34.02,33.2716,33.59,3840728,0
+ELAN.US,D,20210611,000000,33.675,33.82,33.42,33.7,1475916,0
+ELAN.US,D,20210614,000000,33.75,33.99,33.26,33.48,3073237,0
+ELAN.US,D,20210615,000000,34.01,36.34,34.01,34.81,9818638,0
+ELAN.US,D,20210616,000000,35.52,36.41,35.16,35.98,7339229,0
+ELAN.US,D,20210617,000000,35.76,35.925,35.01,35.72,3637603,0
+ELAN.US,D,20210618,000000,35.47,35.65,34.61,34.69,5647546,0
+ELAN.US,D,20210621,000000,34.77,35.06,34.43,34.87,2398991,0
+ELAN.US,D,20210622,000000,35.07,35.36,34.655,35.19,1857440,0
+ELAN.US,D,20210623,000000,35.08,35.47,35.08,35.09,2009007,0
+ELAN.US,D,20210624,000000,35.41,35.41,34.87,34.99,4814961,0
+ELAN.US,D,20210625,000000,34.94,35.27,34.8,35.04,2294120,0
+ELAN.US,D,20210628,000000,35.14,35.41,34.86,35.32,1736951,0
+ELAN.US,D,20210629,000000,35.43,36.36,35.24,35.32,2981631,0
+ELAN.US,D,20210630,000000,35.43,35.43,34.595,34.69,2296134,0
+ELAN.US,D,20210701,000000,34.73,35.22,34.64,35,1768409,0
+ELAN.US,D,20210702,000000,34.97,35.1223,34.69,34.94,1741568,0
+ELAN.US,D,20210706,000000,34.8,35.09,34.63,34.78,2933973,0
+ELAN.US,D,20210707,000000,34.58,34.97,34.46,34.56,4012683,0
+ELAN.US,D,20210708,000000,34.14,34.45,33.42,34.42,3883408,0
+ELAN.US,D,20210709,000000,34.65,34.76,34.36,34.64,2054426,0
+ELAN.US,D,20210712,000000,34.76,35.23,34.68,35.02,5245226,0
+ELAN.US,D,20210713,000000,34.83,34.91,34.19,34.22,1986873,0
+ELAN.US,D,20210714,000000,34.23,34.54,34.11,34.13,5326243,0
+ELAN.US,D,20210715,000000,33.79,34.4,33.79,34.23,1768761,0
+ELAN.US,D,20210716,000000,34.42,34.585,33.88,34.26,5044623,0
+ELAN.US,D,20210719,000000,33.99,34.305,33.72,34.23,2657486,0
+ELAN.US,D,20210720,000000,34.55,35.95,34.46,35.53,4925423,0
+ELAN.US,D,20210721,000000,35.52,35.825,35.37,35.67,1817848,0
+ELAN.US,D,20210722,000000,35.73,36.08,35.47,36.03,1838858,0
+ELAN.US,D,20210723,000000,36.2,36.88,36.04,36.5,3125268,0
+ELAN.US,D,20210726,000000,36.33,36.53,35.69,35.81,2192279,0
+ELAN.US,D,20210727,000000,35.58,36.25,35.49,36.24,3150139,0
+ELAN.US,D,20210728,000000,36.16,36.91,36.055,36.64,2433580,0
+ELAN.US,D,20210729,000000,36.89,37.49,36.535,36.61,2727164,0
+ELAN.US,D,20210730,000000,36.44,36.82,36.06,36.47,1852893,0
+ELAN.US,D,20210802,000000,36.71,36.73,36.3,36.5,1466002,0
+ELAN.US,D,20210803,000000,36.57,36.76,36.2,36.72,1581701,0
+ELAN.US,D,20210804,000000,36.38,36.765,36.24,36.42,1786573,0
+ELAN.US,D,20210805,000000,36.42,36.5,35.3,35.8,3290792,0
+ELAN.US,D,20210806,000000,35.69,35.69,35.04,35.36,2740369,0
+ELAN.US,D,20210809,000000,29.98,31.67,28.59,29.67,27938591,0
+ELAN.US,D,20210810,000000,29.9,30.41,28.82,29.58,11194030,0
+ELAN.US,D,20210811,000000,29.7,30.02,28.91,29.2,9676224,0
+ELAN.US,D,20210812,000000,29.2,30.37,29.1,30.16,4754387,0
+ELAN.US,D,20210813,000000,30.15,31.06,29.99,31,5170739,0
+ELAN.US,D,20210816,000000,31.05,31.785,30.88,31.53,5015446,0
+ELAN.US,D,20210817,000000,31.04,31.75,30.99,31.7,2960865,0
+ELAN.US,D,20210818,000000,31.97,32.14,31.37,31.49,2324898,0
+ELAN.US,D,20210819,000000,31.42,32.06,31.3501,31.5,2502071,0
+ELAN.US,D,20210820,000000,31.46,31.86,31.33,31.5,2709154,0
+ELAN.US,D,20210823,000000,31.7,31.99,31.5,31.76,3884338,0
+ELAN.US,D,20210824,000000,31.77,32.42,31.595,32.28,4501818,0
+ELAN.US,D,20210825,000000,32.3,32.75,32.04,32.63,2792587,0
+ELAN.US,D,20210826,000000,32.44,32.78,32.23,32.77,1894716,0
+ELAN.US,D,20210827,000000,32.81,33.45,32.64,33.31,3392398,0
+ELAN.US,D,20210830,000000,33.43,33.85,33.13,33.44,2322925,0
+ELAN.US,D,20210831,000000,33.37,33.76,33.18,33.38,3104510,0
+ELAN.US,D,20210901,000000,33.28,33.72,33.09,33.53,2303423,0
+ELAN.US,D,20210902,000000,33.74,34.13,33.54,33.8,2203689,0
+ELAN.US,D,20210903,000000,33.99,34.2185,33.75,34.15,4848873,0
+ELAN.US,D,20210907,000000,33.9,34.02,33.37,34.02,3859727,0
+ELAN.US,D,20210908,000000,33.82,34.13,33.42,33.89,6577098,0
+ELAN.US,D,20210909,000000,33.82,34.205,33.51,33.54,2992269,0
+ELAN.US,D,20210910,000000,33.54,33.565,32.9,33.38,1433203,0
+ELAN.US,D,20210913,000000,33.54,33.659,33.12,33.28,4021502,0
+ELAN.US,D,20210914,000000,33.5,33.62,32.832,32.92,1539820,0
+ELAN.US,D,20210915,000000,32.85,32.9,32.11,32.41,3572106,0
+ELAN.US,D,20210916,000000,32.47,32.67,32.11,32.47,4579911,0
+ELAN.US,D,20210917,000000,32.44,32.84,32.07,32.4,5071117,0
+ELAN.US,D,20210920,000000,31.94,32.23,31.41,31.83,3148412,0
+ELAN.US,D,20210921,000000,31.9,32.13,31.59,31.69,3698572,0
+ELAN.US,D,20210922,000000,31.73,31.95,31.6,31.8,4741768,0
+ELAN.US,D,20210923,000000,31.81,32.67,31.79,32.47,4115111,0
+ELAN.US,D,20210924,000000,32.47,32.725,32.35,32.63,1347123,0
+ELAN.US,D,20210927,000000,32.62,33.09,32.61,32.82,3453900,0
+ELAN.US,D,20210928,000000,32.74,32.9,32.2,32.55,4231961,0
+ELAN.US,D,20210929,000000,32.78,33.1,32.34,32.35,3230029,0
+ELAN.US,D,20210930,000000,32.42,32.56,31.765,31.89,2800012,0
+ELAN.US,D,20211001,000000,31.83,32.42,31.61,32.09,2534604,0
+ELAN.US,D,20211004,000000,32.06,32.43,31.68,32.1,2236879,0
+ELAN.US,D,20211005,000000,31.95,32.6301,31.87,32.14,2764289,0
+ELAN.US,D,20211006,000000,31.96,32.87,31.875,32.69,5090812,0
+ELAN.US,D,20211007,000000,32.935,33.73,32.87,33.29,3483677,0
+ELAN.US,D,20211008,000000,33.34,33.57,32.98,33.15,1432932,0
+ELAN.US,D,20211011,000000,33.2,33.34,32.79,32.89,1968509,0
+ELAN.US,D,20211012,000000,32.7,32.79,31.915,32.18,2887465,0
+ELAN.US,D,20211013,000000,32.13,32.32,31.84,32.03,3688798,0
+ELAN.US,D,20211014,000000,32.22,32.629,32.21,32.45,1982023,0
+ELAN.US,D,20211015,000000,32.61,32.97,32.46,32.54,1686472,0
+ELAN.US,D,20211018,000000,32.32,32.3884,31.98,32.1,2266117,0
+ELAN.US,D,20211019,000000,32.31,32.89,32.31,32.64,1521776,0
+ELAN.US,D,20211020,000000,32.88,33.73,32.88,33.66,5426085,0
+ELAN.US,D,20211021,000000,33.84,33.91,33.4,33.6,2283306,0
+ELAN.US,D,20211022,000000,33.59,33.96,33.42,33.9,1252567,0
+ELAN.US,D,20211025,000000,33.93,34.185,33.69,33.97,1228817,0
+ELAN.US,D,20211026,000000,33.95,34.04,33.48,33.49,2046407,0
+ELAN.US,D,20211027,000000,33.4,33.69,33.12,33.31,2691993,0
+ELAN.US,D,20211028,000000,31.4,33.06,31.16,32.9,3748526,0
+ELAN.US,D,20211029,000000,32.88,33.13,32.65,32.88,2804998,0
+ELAN.US,D,20211101,000000,32.98,33.13,32.7,32.87,3055869,0
+ELAN.US,D,20211102,000000,32.92,32.92,31.69,31.73,5564829,0
+ELAN.US,D,20211103,000000,31.64,32.26,31.59,32.22,3799283,0
+ELAN.US,D,20211104,000000,32.36,32.9,32.31,32.87,3811611,0
+ELAN.US,D,20211105,000000,34.03,35,33.2,34.09,4880013,0
+ELAN.US,D,20211108,000000,34.15,34.33,32.46,33.25,4815585,0
+ELAN.US,D,20211109,000000,33.43,33.43,32.81,33.1,6827062,0
+ELAN.US,D,20211110,000000,32.88,33.13,32.62,32.98,3725721,0
+ELAN.US,D,20211111,000000,32.81,32.91,32.53,32.74,3005116,0
+ELAN.US,D,20211112,000000,32.74,33.13,32.545,33.03,3743338,0
+ELAN.US,D,20211115,000000,33,33.02,31.65,32.16,5573874,0
+ELAN.US,D,20211116,000000,32.05,32.51,31.89,32.29,4523946,0
+ELAN.US,D,20211117,000000,32.19,32.28,31.6,31.95,3370992,0
+ELAN.US,D,20211118,000000,32.66,33.2,32.175,32.34,4731132,0
+ELAN.US,D,20211119,000000,32.2,32.67,32.02,32.11,3339827,0
+ELAN.US,D,20211122,000000,32.35,32.83,32.02,32.05,3026832,0
+ELAN.US,D,20211123,000000,31.92,32.24,31.4,32.07,1981945,0
+ELAN.US,D,20211124,000000,31.85,31.98,30.76,30.79,3431800,0
+ELAN.US,D,20211126,000000,30.39,30.85,30.07,30.22,1905350,0
+ELAN.US,D,20211129,000000,30.555,30.635,29.87,30.19,3342520,0
+ELAN.US,D,20211130,000000,29.84,30.19,28.69,28.74,4512066,0
+ELAN.US,D,20211201,000000,28.94,29.29,28,28.14,3317173,0
+ELAN.US,D,20211202,000000,28.19,28.94,27.88,28.78,3639510,0
+ELAN.US,D,20211203,000000,29.11,29.43,28.06,28.17,2970544,0
+ELAN.US,D,20211206,000000,28.19,29.01,28.05,28.79,4619121,0
+ELAN.US,D,20211207,000000,29.015,29.32,28.835,28.97,3275160,0
+ELAN.US,D,20211208,000000,29.02,29.63,28.98,29.54,2360717,0
+ELAN.US,D,20211209,000000,29.37,29.755,28.49,28.49,2689707,0
+ELAN.US,D,20211210,000000,28.61,28.68,27.89,27.97,3917436,0
+ELAN.US,D,20211213,000000,28.06,28.3,27.54,27.74,4796688,0
+ELAN.US,D,20211214,000000,27.58,28.45,27.55,28.11,4952574,0
+ELAN.US,D,20211215,000000,28.04,28.605,27.55,28.46,3283541,0
+ELAN.US,D,20211216,000000,28.58,28.61,27.755,27.98,3922784,0
+ELAN.US,D,20211217,000000,27.87,28.57,27.71,28.27,4559274,0
+ELAN.US,D,20211220,000000,28.03,28.28,27.16,28.2,3114096,0
+ELAN.US,D,20211221,000000,28.34,29.335,28.21,28.77,2571777,0
+ELAN.US,D,20211222,000000,28.77,28.94,28.13,28.34,2110307,0
+ELAN.US,D,20211223,000000,28.38,28.945,28.26,28.88,3464697,0
+ELAN.US,D,20211227,000000,29.02,29.03,28.72,28.96,2134617,0
+ELAN.US,D,20211228,000000,28.78,28.95,28.52,28.88,2109602,0
+ELAN.US,D,20211229,000000,28.76,29.02,28.24,28.27,1961188,0
+ELAN.US,D,20211230,000000,28.2,28.98,28.13,28.71,2483282,0
+ELAN.US,D,20211231,000000,28.7,28.94,28.37,28.38,2783545,0
+ELAN.US,D,20220103,000000,28.52,28.53,27.88,28.25,5166541,0
+ELAN.US,D,20220104,000000,28.12,28.53,27.435,28.41,6917846,0
+ELAN.US,D,20220105,000000,28.495,28.66,27.83,27.9,3040764,0
+ELAN.US,D,20220106,000000,27.86,28.05,27.05,27.08,3564550,0
+ELAN.US,D,20220107,000000,27.02,27.46,26.86,27.05,2813370,0
+ELAN.US,D,20220110,000000,27.55,29,27.27,28.73,6797663,0
+ELAN.US,D,20220111,000000,28.84,29.07,27.95,28.38,3512966,0
+ELAN.US,D,20220112,000000,28.52,28.725,27.8775,28.09,3556682,0
+ELAN.US,D,20220113,000000,27.97,28.09,27.02,27.07,3068918,0
+ELAN.US,D,20220114,000000,27.17,27.17,26.67,27.03,3603324,0
+ELAN.US,D,20220118,000000,26.88,27.051,26.42,26.81,4990162,0
+ELAN.US,D,20220119,000000,26.9,27.12,26.355,26.39,3812397,0
+ELAN.US,D,20220120,000000,26.6,27.1,26.46,26.83,2975519,0
+ELAN.US,D,20220121,000000,26.92,27.1,26.23,26.77,3301874,0
+ELAN.US,D,20220124,000000,26.35,27.18,25.795,27.1,6187706,0
+ELAN.US,D,20220125,000000,26.905,27.0406,26.11,26.31,3461131,0
+ELAN.US,D,20220126,000000,26.35,26.66,25.61,25.77,2053471,0
+ELAN.US,D,20220127,000000,25.77,26.06,24.92,24.94,5832036,0
+ELAN.US,D,20220128,000000,25.07,25.51,24.48,25.51,5958030,0
+ELAN.US,D,20220131,000000,25.5,26.095,25.27,26.04,4684085,0
+ELAN.US,D,20220201,000000,25.94,26.08,25.295,25.54,4832993,0
+ELAN.US,D,20220202,000000,25.53,25.79,25.29,25.36,6796346,0
+ELAN.US,D,20220203,000000,25.28,25.28,24.59,24.65,4334779,0
+ELAN.US,D,20220204,000000,24.52,25.26,24.225,24.97,4660900,0
+ELAN.US,D,20220207,000000,24.92,25.475,24.72,25.06,3070707,0
+ELAN.US,D,20220208,000000,25.05,26.16,24.76,24.86,3282105,0
+ELAN.US,D,20220209,000000,25.14,25.84,25.09,25.73,4222356,0
+ELAN.US,D,20220210,000000,25.4,25.95,25.135,25.31,2836964,0
+ELAN.US,D,20220211,000000,25.29,25.985,25.26,25.49,6121663,0
+ELAN.US,D,20220214,000000,25.53,25.83,24.915,25.13,2423641,0
+ELAN.US,D,20220215,000000,25.38,26,25.38,25.86,4984584,0
+ELAN.US,D,20220216,000000,25.91,25.96,25.48,25.89,4067925,0
+ELAN.US,D,20220217,000000,25.75,25.94,25.515,25.78,6235519,0
+ELAN.US,D,20220218,000000,25.79,26.12,25.2,25.51,8532733,0
+ELAN.US,D,20220222,000000,25.42,26.09,25.32,25.98,14141928,0
+ELAN.US,D,20220223,000000,26,26.585,25.74,25.75,11780504,0
+ELAN.US,D,20220224,000000,24.145,28.72,24.145,27.89,18998198,0
+ELAN.US,D,20220225,000000,27.465,28.21,27.26,27.87,4808392,0
+ELAN.US,D,20220228,000000,27.94,28.5691,27.63,28.41,6015789,0
+ELAN.US,D,20220301,000000,28.36,29.13,28.17,28.94,5828575,0
+ELAN.US,D,20220302,000000,28.975,29.24,28.72,29,5599463,0
+ELAN.US,D,20220303,000000,29.51,29.66,28.32,28.37,4989157,0
+ELAN.US,D,20220304,000000,28.33,28.55,27.645,27.95,4278781,0
+ELAN.US,D,20220307,000000,27.65,27.69,25.8,25.84,4437795,0
+ELAN.US,D,20220308,000000,25.59,26.34,25.14,25.52,3885141,0
+ELAN.US,D,20220309,000000,25.92,26.785,25.92,26.62,7632299,0
+ELAN.US,D,20220310,000000,26.06,26.5,25.96,26.38,3617482,0
+ELAN.US,D,20220311,000000,26.66,27.07,26.09,26.49,5023494,0
+ELAN.US,D,20220314,000000,26.35,26.5,25.185,25.2,4490686,0
+ELAN.US,D,20220315,000000,25.3,25.51,24.94,25.47,4639886,0
+ELAN.US,D,20220316,000000,25.73,26.485,25.73,26.41,2476086,0
+ELAN.US,D,20220317,000000,26.31,26.645,26.21,26.61,3805148,0
+ELAN.US,D,20220318,000000,26.41,27.48,26.33,27.42,3831921,0
+ELAN.US,D,20220321,000000,27.15,27.54,27.01,27.2,4363765,0
+ELAN.US,D,20220322,000000,27.38,27.54,27.115,27.41,5599331,0
+ELAN.US,D,20220323,000000,27.15,27.3,26.92,27.22,3570946,0
+ELAN.US,D,20220324,000000,27.38,27.51,26.79,27.47,4537755,0
+ELAN.US,D,20220325,000000,27.55,27.68,26.44,26.59,5312715,0
+ELAN.US,D,20220328,000000,26.51,26.84,26.37,26.72,2713272,0
+ELAN.US,D,20220329,000000,26.8,27.605,26.77,27.53,2670493,0
+ELAN.US,D,20220330,000000,27.36,27.5,27.015,27.16,1642211,0
+ELAN.US,D,20220331,000000,27.11,27.17,26.08,26.09,4042634,0
+ELAN.US,D,20220401,000000,25.94,26.34,25.88,26.12,2290728,0
+ELAN.US,D,20220404,000000,26.21,26.445,26.03,26.16,3131029,0
+ELAN.US,D,20220405,000000,26.12,26.42,25.94,25.98,2413039,0
+ELAN.US,D,20220406,000000,25.75,26.815,25.75,26.62,3734330,0
+ELAN.US,D,20220407,000000,26.49,26.89,26.42,26.55,3392513,0
+ELAN.US,D,20220408,000000,26.35,26.66,25.97,26.25,1716970,0
+ELAN.US,D,20220411,000000,26.21,26.33,25.9,26,2290396,0
+ELAN.US,D,20220412,000000,26.04,26.22,25.64,25.83,3683510,0
+ELAN.US,D,20220413,000000,25.81,26.35,25.57,26.26,4520038,0
+ELAN.US,D,20220414,000000,26.45,26.71,26.145,26.25,3691664,0
+ELAN.US,D,20220418,000000,26.11,26.12,25.59,25.74,2531953,0
+ELAN.US,D,20220419,000000,25.64,26.36,25.63,26.12,2092378,0
+ELAN.US,D,20220420,000000,26.13,26.71,25.8199,26.28,2034396,0
+ELAN.US,D,20220421,000000,26.4,26.535,25.93,26.05,7173809,0
+ELAN.US,D,20220422,000000,26,26.76,25.24,25.28,4074622,0
+ELAN.US,D,20220425,000000,25.08,25.88,24.8951,25.74,4054912,0
+ELAN.US,D,20220426,000000,25.85,25.85,25.17,25.47,4302882,0
+ELAN.US,D,20220427,000000,25.54,25.935,25.37,25.58,3577455,0
+ELAN.US,D,20220428,000000,25.82,25.88,25.16,25.65,2613728,0
+ELAN.US,D,20220429,000000,25.55,25.98,25.2897,25.31,2377902,0
+ELAN.US,D,20220502,000000,25.49,25.49,24.79,25.15,3619196,0
+ELAN.US,D,20220503,000000,25.14,25.51,24.95,25.28,2167499,0
+ELAN.US,D,20220504,000000,25.3,25.3,24.415,25,6036397,0
+ELAN.US,D,20220505,000000,24.9,25.05,23.97,24.18,7727079,0
+ELAN.US,D,20220506,000000,23.87,24.06,23.25,23.79,10653554,0
+ELAN.US,D,20220509,000000,23.7,23.86,21.68,21.84,9478222,0
+ELAN.US,D,20220510,000000,21.84,22.41,21.59,21.9,10297575,0
+ELAN.US,D,20220511,000000,21.73,22.25,20.76,20.82,6122877,0
+ELAN.US,D,20220512,000000,20.55,21.71,20.51,21.69,5574449,0
+ELAN.US,D,20220513,000000,21.88,22.57,21.77,22.27,3614672,0
+ELAN.US,D,20220516,000000,22.68,23.42,22.48,23.31,5617608,0
+ELAN.US,D,20220517,000000,23.73,24.45,23.73,24.2,5166765,0
+ELAN.US,D,20220518,000000,23.85,24.03,23.27,23.35,4590567,0
+ELAN.US,D,20220519,000000,23.13,23.55,22.97,23.24,3428061,0
+ELAN.US,D,20220520,000000,23.84,24.34,23.19,24.27,5622602,0
+ELAN.US,D,20220523,000000,24.19,24.39,23.58,23.69,4105646,0
+ELAN.US,D,20220524,000000,23.63,23.68,22.84,23.17,4479128,0
+ELAN.US,D,20220525,000000,23.37,23.82,23.06,23.33,4375296,0
+ELAN.US,D,20220526,000000,23.71,23.99,23.565,23.72,2907237,0
+ELAN.US,D,20220527,000000,23.68,24.16,23.68,23.87,4326680,0
+ELAN.US,D,20220531,000000,23.76,24.1625,23.42,23.7,9534522,0
+ELAN.US,D,20220601,000000,23.73,24.33,23.555,24.13,4814750,0
+ELAN.US,D,20220602,000000,24.26,24.93,23.72,24.84,4344239,0
+ELAN.US,D,20220603,000000,24.88,24.88,24.15,24.19,2425744,0
+ELAN.US,D,20220606,000000,24.75,24.75,23.65,23.69,3299083,0
+ELAN.US,D,20220607,000000,23.55,24.57,23.51,24.55,2596544,0
+ELAN.US,D,20220608,000000,24.53,24.83,24.09,24.14,1508201,0
+ELAN.US,D,20220609,000000,24.06,24.14,23.51,23.52,1865989,0
+ELAN.US,D,20220610,000000,23.32,23.32,22.215,22.27,4682118,0
+ELAN.US,D,20220613,000000,21.63,21.84,21.05,21.65,3361851,0
+ELAN.US,D,20220614,000000,21.68,21.68,20.695,20.9,3831738,0
+ELAN.US,D,20220615,000000,21,21.27,20.43,20.92,4286355,0
+ELAN.US,D,20220616,000000,20.42,20.48,19.585,20.28,9281566,0
+ELAN.US,D,20220617,000000,20.37,20.91,20.3,20.55,5938077,0
+ELAN.US,D,20220621,000000,20.78,20.925,19.97,20.03,9213026,0
+ELAN.US,D,20220622,000000,19.79,20.25,19.56,20.01,7802784,0
+ELAN.US,D,20220623,000000,20.14,20.14,19.58,19.94,5260381,0
+ELAN.US,D,20220624,000000,20.2,20.955,20.15,20.61,5587416,0
+ELAN.US,D,20220627,000000,20.81,20.91,20.44,20.48,6990425,0
+ELAN.US,D,20220628,000000,20.52,20.83,19.99,20.14,3328151,0
+ELAN.US,D,20220629,000000,20.06,20.2,19.67,20,3621449,0
+ELAN.US,D,20220630,000000,19.69,19.76,19.34,19.63,4285923,0
+ELAN.US,D,20220701,000000,19.6,20.655,19.545,20.62,6338400,0
+ELAN.US,D,20220705,000000,20.25,20.67,20.03,20.65,4175660,0
+ELAN.US,D,20220706,000000,20.79,20.905,20.12,20.35,3717321,0
+ELAN.US,D,20220707,000000,20.41,20.7,20.25,20.69,2738642,0
+ELAN.US,D,20220708,000000,20.63,20.745,20.34,20.45,2856668,0
+ELAN.US,D,20220711,000000,20.25,20.495,20.115,20.22,2213936,0
+ELAN.US,D,20220712,000000,20.05,20.38,19.87,19.99,2555155,0
+ELAN.US,D,20220713,000000,19.58,19.83,19.35,19.7,3059455,0
+ELAN.US,D,20220714,000000,19.41,19.64,19.11,19.61,3400815,0
+ELAN.US,D,20220715,000000,19.74,20.11,19.48,20.08,3504580,0
+ELAN.US,D,20220718,000000,20.09,20.33,19.93,20,2536893,0
+ELAN.US,D,20220719,000000,20.45,20.775,20.23,20.62,3207358,0
+ELAN.US,D,20220720,000000,20.67,20.86,20.48,20.56,2260771,0
+ELAN.US,D,20220721,000000,19.8,20.65,19.8,20.6,3803561,0
+ELAN.US,D,20220722,000000,20.82,20.97,20.465,20.65,3502942,0
+ELAN.US,D,20220725,000000,20.73,20.73,20.18,20.51,1954486,0
+ELAN.US,D,20220726,000000,20.57,20.58,20.21,20.42,2635118,0
+ELAN.US,D,20220727,000000,20.48,20.67,20.225,20.58,4233449,0
+ELAN.US,D,20220728,000000,20.64,20.855,20.25,20.56,5288131,0
+ELAN.US,D,20220729,000000,20.57,20.61,20.14,20.26,3831101,0
+ELAN.US,D,20220801,000000,20.125,20.21,19.58,19.62,4639862,0
+ELAN.US,D,20220802,000000,19.59,19.975,19.425,19.44,4109457,0
+ELAN.US,D,20220803,000000,19.57,19.725,19.21,19.27,8871971,0
+ELAN.US,D,20220804,000000,19.27,19.32,18.84,19.02,6556792,0
+ELAN.US,D,20220805,000000,18.75,19.53,18.64,19.44,10013195,0
+ELAN.US,D,20220808,000000,19.59,20.46,19.3,19.91,10626142,0
+ELAN.US,D,20220809,000000,19.67,19.83,18.86,19.13,4670550,0
+ELAN.US,D,20220810,000000,19.54,19.71,19.38,19.53,4019619,0
+ELAN.US,D,20220811,000000,19.63,19.955,19.525,19.57,8227967,0
+ELAN.US,D,20220812,000000,19.75,20.32,19.47,20.08,7899874,0
+ELAN.US,D,20220815,000000,19.96,20.02,19.245,19.36,4941992,0
+ELAN.US,D,20220816,000000,19.12,19.195,18.38,19.08,8882558,0
+ELAN.US,D,20220817,000000,18.94,19.16,18.77,18.85,4646799,0
+ELAN.US,D,20220818,000000,18.5,18.71,18.08,18.09,7861041,0
+ELAN.US,D,20220819,000000,18,18.105,17.44,17.47,7898466,0
+ELAN.US,D,20220822,000000,17.3,17.3,16.34,16.4,7377212,0
+ELAN.US,D,20220823,000000,16.35,16.74,16.05,16.21,7484105,0
+ELAN.US,D,20220824,000000,16.23,16.365,16.05,16.13,5789051,0
+ELAN.US,D,20220825,000000,16.18,16.32,15.98,16.23,4576525,0
+ELAN.US,D,20220826,000000,16.19,16.2465,15.37,15.38,4809725,0
+ELAN.US,D,20220829,000000,15.13,15.41,15.015,15.31,8338007,0
+ELAN.US,D,20220830,000000,15.46,15.54,15,15.03,5424715,0
+ELAN.US,D,20220831,000000,15.06,15.15,14.72,15.13,10860680,0
+ELAN.US,D,20220901,000000,14.99,15.5,14.79,15.38,11215220,0
+ELAN.US,D,20220902,000000,15.48,15.77,15.21,15.37,10836282,0
+ELAN.US,D,20220906,000000,15.42,15.435,14.575,14.62,5857010,0
+ELAN.US,D,20220907,000000,14.57,14.89,14.325,14.8,13482377,0
+ELAN.US,D,20220908,000000,14.52,14.92,13.94,14.05,21242440,0
+ELAN.US,D,20220909,000000,14.24,15.39,14.24,15,12734865,0
+ELAN.US,D,20220912,000000,15.54,16.14,15.52,15.78,12689221,0
+ELAN.US,D,20220913,000000,15.3,15.595,15.14,15.37,9167417,0
+ELAN.US,D,20220914,000000,15.41,15.44,15.06,15.43,7203892,0
+ELAN.US,D,20220915,000000,15.32,15.715,15.01,15.09,8166594,0
+ELAN.US,D,20220916,000000,14.82,14.855,14.515,14.75,8638296,0
+ELAN.US,D,20220919,000000,14.55,14.695,14.22,14.49,4252777,0
+ELAN.US,D,20220920,000000,14.32,14.35,13.79,13.85,6842191,0
+ELAN.US,D,20220921,000000,13.73,14.195,13.63,13.64,4187468,0
+ELAN.US,D,20220922,000000,13.61,13.62,13.28,13.4,3336746,0
+ELAN.US,D,20220923,000000,13.2,13.435,13.035,13.22,5173385,0
+ELAN.US,D,20220926,000000,13.18,13.47,12.615,12.66,6262005,0
+ELAN.US,D,20220927,000000,12.8,13.01,12.625,12.79,4757646,0
+ELAN.US,D,20220928,000000,12.85,13.305,12.85,13.15,3818712,0
+ELAN.US,D,20220929,000000,12.93,12.99,12.59,12.66,4210877,0
+ELAN.US,D,20220930,000000,12.63,13.01,12.39,12.41,4123359,0
+ELAN.US,D,20221003,000000,12.495,12.77,12.185,12.56,6067786,0
+ELAN.US,D,20221004,000000,12.77,13.16,12.585,12.87,9079163,0
+ELAN.US,D,20221005,000000,12.62,12.815,12.22,12.75,10784114,0
+ELAN.US,D,20221006,000000,12.66,12.76,12.435,12.65,11654648,0
+ELAN.US,D,20221007,000000,12.47,12.54,12.14,12.28,6890279,0
+ELAN.US,D,20221010,000000,12.28,12.44,11.83,11.84,4444873,0
+ELAN.US,D,20221011,000000,11.76,12.03,11.575,11.86,4916810,0
+ELAN.US,D,20221012,000000,11.9,11.92,11.625,11.76,4677294,0
+ELAN.US,D,20221013,000000,11.5,12.055,11.335,11.84,5985223,0
+ELAN.US,D,20221014,000000,11.96,12.05,11.5,11.75,7149465,0
+ELAN.US,D,20221017,000000,11.99,12.505,11.99,12.33,6278150,0
+ELAN.US,D,20221018,000000,12.53,12.74,12.13,12.27,6285412,0
+ELAN.US,D,20221019,000000,12.14,12.275,11.765,11.91,5907151,0
+ELAN.US,D,20221020,000000,11.95,12.13,11.77,11.92,6394776,0
+ELAN.US,D,20221021,000000,11.95,12.165,11.53,12.14,6575669,0
+ELAN.US,D,20221024,000000,12.21,12.41,12.07,12.26,5589429,0
+ELAN.US,D,20221025,000000,12.32,13.44,12.27,13.31,10898686,0
+ELAN.US,D,20221026,000000,13.3,13.59,13.16,13.21,7376373,0
+ELAN.US,D,20221027,000000,13.28,13.39,13.005,13.06,5158061,0
+ELAN.US,D,20221028,000000,13.13,13.53,13.035,13.52,5649507,0
+ELAN.US,D,20221031,000000,13.44,13.68,13.025,13.19,4828146,0
+ELAN.US,D,20221101,000000,13.41,13.75,13.27,13.28,6318683,0
+ELAN.US,D,20221102,000000,13.24,13.51,12.98,13.15,5941759,0
+ELAN.US,D,20221103,000000,12.84,13.03,12.28,12.86,7248116,0
+ELAN.US,D,20221104,000000,13.04,13.21,12.74,13.03,7947742,0
+ELAN.US,D,20221107,000000,13.14,13.5399,13.13,13.45,7365842,0
+ELAN.US,D,20221108,000000,13.19,13.84,12.67,13.15,12916671,0
+ELAN.US,D,20221109,000000,12.54,12.76,11.751,12.06,12754493,0
+ELAN.US,D,20221110,000000,12.75,12.98,11.775,12.26,15144750,0
+ELAN.US,D,20221111,000000,12.26,13.53,12.06,13.51,13189827,0
+ELAN.US,D,20221114,000000,13.32,13.49,12.835,12.88,8706771,0
+ELAN.US,D,20221115,000000,13.02,13.2,12.75,12.75,8870305,0
+ELAN.US,D,20221116,000000,12.65,13.01,12.27,12.35,10266074,0
+ELAN.US,D,20221117,000000,12.18,12.25,11.76,11.84,6302247,0
+ELAN.US,D,20221118,000000,11.94,12.18,11.715,11.91,7494124,0
+ELAN.US,D,20221121,000000,11.855,12.2,11.845,12.12,4226773,0
+ELAN.US,D,20221122,000000,12.14,12.47,12.115,12.42,5009459,0
+ELAN.US,D,20221123,000000,12.48,12.61,12.2,12.21,4728479,0
+ELAN.US,D,20221125,000000,12.11,12.66,12.09,12.57,2136001,0
+ELAN.US,D,20221128,000000,12.4,12.59,12.1,12.15,5066518,0
+ELAN.US,D,20221129,000000,12.18,12.66,12.18,12.25,5567749,0
+ELAN.US,D,20221130,000000,12.33,12.87,12.15,12.87,9998045,0
+ELAN.US,D,20221201,000000,12.97,13.34,12.835,13.19,5109981,0
+ELAN.US,D,20221202,000000,13.02,13.28,12.78,13.2,4903106,0
+ELAN.US,D,20221205,000000,13.04,13.05,12.6912,12.85,3238842,0
+ELAN.US,D,20221206,000000,12.74,12.94,12.51,12.57,4343021,0
+ELAN.US,D,20221207,000000,12.57,12.715,12.355,12.57,3850743,0
+ELAN.US,D,20221208,000000,12.57,12.925,12.46,12.55,3814199,0
+ELAN.US,D,20221209,000000,12.41,12.775,12.41,12.67,5775142,0
+ELAN.US,D,20221212,000000,12.75,12.88,12.475,12.64,4491722,0
+ELAN.US,D,20221213,000000,13.05,13.285,12.72,13.08,6555717,0
+ELAN.US,D,20221214,000000,12.99,13.08,12.67,12.8,6023267,0
+ELAN.US,D,20221215,000000,12.55,12.7,12.155,12.22,6020015,0
+ELAN.US,D,20221216,000000,12.05,12.22,11.685,12.02,7055041,0
+ELAN.US,D,20221219,000000,11.96,12.09,11.77,11.85,6521622,0
+ELAN.US,D,20221220,000000,11.79,12.14,11.79,12.02,6567506,0
+ELAN.US,D,20221221,000000,12.06,12.355,11.795,12,10794109,0
+ELAN.US,D,20221222,000000,11.89,11.896,11.18,11.49,9378479,0
+ELAN.US,D,20221223,000000,11.48,11.805,11.38,11.71,6462792,0
+ELAN.US,D,20221227,000000,11.6,11.62,11.33,11.57,10142784,0
+ELAN.US,D,20221228,000000,11.57,11.805,11.5,11.57,5642410,0
+ELAN.US,D,20221229,000000,11.65,12.22,11.65,12.12,8269457,0
+ELAN.US,D,20221230,000000,12.03,12.28,11.975,12.22,5521012,0
+ELAN.US,D,20230103,000000,12.41,12.575,12.105,12.35,8410839,0
+ELAN.US,D,20230104,000000,12.56,12.88,12.46,12.83,10465949,0
+ELAN.US,D,20230105,000000,12.73,12.89,12.42,12.45,8098735,0
+ELAN.US,D,20230106,000000,12.56,12.74,12.02,12.7,4080686,0
+ELAN.US,D,20230109,000000,12.82,13.1,12.6,12.74,9850366,0
+ELAN.US,D,20230110,000000,12.74,13.035,12.74,12.98,4731277,0
+ELAN.US,D,20230111,000000,13.1,13.45,13.02,13.36,8886745,0
+ELAN.US,D,20230112,000000,13.37,13.4656,13.15,13.22,7607198,0
+ELAN.US,D,20230113,000000,13.03,13.16,12.93,13.08,3853358,0
+ELAN.US,D,20230117,000000,12.86,13.14,12.62,12.83,6949882,0
+ELAN.US,D,20230118,000000,12.9,12.99,12.57,12.67,6672258,0
+ELAN.US,D,20230119,000000,12.58,13.085,12.53,12.94,6689287,0
+ELAN.US,D,20230120,000000,13.02,13.18,12.85,13.18,6447897,0
+ELAN.US,D,20230123,000000,13.24,13.35,13.07,13.23,9482315,0
+ELAN.US,D,20230124,000000,13.29,13.32,12.91,12.95,6100138,0
+ELAN.US,D,20230125,000000,12.8,13.31,12.69,13.3,4656668,0
+ELAN.US,D,20230126,000000,13.46,13.885,13.35,13.88,9761858,0
+ELAN.US,D,20230127,000000,13.87,14.25,13.78,14.06,9298735,0
+ELAN.US,D,20230130,000000,13.87,13.96,13.46,13.55,7514981,0
+ELAN.US,D,20230131,000000,13.63,13.75,13.55,13.73,4835132,0
+ELAN.US,D,20230201,000000,13.65,14.275,13.65,14.06,6521261,0
+ELAN.US,D,20230202,000000,14.34,14.69,14.17,14.58,8307519,0
+ELAN.US,D,20230203,000000,14.28,14.35,13.87,13.87,5106205,0
+ELAN.US,D,20230206,000000,13.725,13.88,13.54,13.79,5474986,0
+ELAN.US,D,20230207,000000,13.72,14.075,13.625,13.93,3678913,0
+ELAN.US,D,20230208,000000,13.79,13.79,13.28,13.34,5100705,0
+ELAN.US,D,20230209,000000,13.44,13.645,13.13,13.2,8205395,0
+ELAN.US,D,20230210,000000,13.06,13.195,12.815,12.89,4063569,0
+ELAN.US,D,20230213,000000,12.83,13.08,12.78,13.04,3739808,0
+ELAN.US,D,20230214,000000,13.01,13.2,12.735,12.89,5842045,0
+ELAN.US,D,20230215,000000,12.8,13.42,12.77,13.4,4616697,0
+ELAN.US,D,20230216,000000,13.17,13.49,13.06,13.25,5192754,0
+ELAN.US,D,20230217,000000,13.16,13.27,12.77,13.13,8483176,0
+ELAN.US,D,20230221,000000,12.5,12.77,11.48,11.62,17467756,0
+ELAN.US,D,20230222,000000,11.64,12.41,11.64,12.23,9346948,0
+ELAN.US,D,20230223,000000,12.35,12.35,11.92,12.06,4248020,0
+ELAN.US,D,20230224,000000,11.82,11.89,11.595,11.68,6277336,0
+ELAN.US,D,20230227,000000,11.79,11.82,11.53,11.59,6029866,0
+ELAN.US,D,20230228,000000,11.55,11.72,11.45,11.47,8618997,0
+ELAN.US,D,20230301,000000,11.45,11.64,11.26,11.26,5660587,0
+ELAN.US,D,20230302,000000,11.18,11.18,10.87,11.01,9664366,0
+ELAN.US,D,20230303,000000,11.03,11.1984,11.005,11.1,5052956,0
+ELAN.US,D,20230306,000000,11.06,11.155,10.755,10.84,5582378,0
+ELAN.US,D,20230307,000000,10.83,10.85,10.54,10.62,6860447,0
+ELAN.US,D,20230308,000000,10.74,10.8,10.62,10.64,4408058,0
+ELAN.US,D,20230309,000000,10.64,10.7,10.1,10.11,6135734,0
+ELAN.US,D,20230310,000000,10,10.05,9.4,9.57,12196049,0
+ELAN.US,D,20230313,000000,9.34,9.64,9.27,9.29,9071930,0
+ELAN.US,D,20230314,000000,9.67,9.73,9.345,9.4,13198147,0
+ELAN.US,D,20230315,000000,9.195,9.535,9.025,9.45,12308625,0
+ELAN.US,D,20230316,000000,9.38,9.68,9.28,9.64,7933848,0
+ELAN.US,D,20230317,000000,9.55,9.55,9.2404,9.3,23999955,0
+ELAN.US,D,20230320,000000,9.28,9.57,9.225,9.32,14826956,0
+ELAN.US,D,20230321,000000,9.54,9.615,9.43,9.47,7629349,0
+ELAN.US,D,20230322,000000,9.43,9.48,9.07,9.08,7774397,0
+ELAN.US,D,20230323,000000,9.16,9.25,8.78,8.79,8104862,0
+ELAN.US,D,20230324,000000,8.695,8.97,8.68,8.82,12751731,0
+ELAN.US,D,20230327,000000,8.94,9.2,8.86,9.09,6640924,0
+ELAN.US,D,20230328,000000,9.03,9.12,8.9,8.93,6669727,0
+ELAN.US,D,20230329,000000,9.09,9.19,8.91,9.12,7739720,0
+ELAN.US,D,20230330,000000,9.23,9.36,9.06,9.09,6635456,0
+ELAN.US,D,20230331,000000,9.11,9.555,9.1025,9.4,8422986,0
+ELAN.US,D,20230403,000000,9.49,9.52,9.125,9.25,8499466,0
+ELAN.US,D,20230404,000000,9.35,9.38,8.885,8.91,6761412,0
+ELAN.US,D,20230405,000000,8.84,8.93,8.67,8.8,14126524,0
+ELAN.US,D,20230406,000000,8.89,9.185,8.77,9.12,6622495,0
+ELAN.US,D,20230410,000000,9.01,9.17,8.93,9.15,4960368,0
+ELAN.US,D,20230411,000000,9.25,9.52,9.18,9.42,6369567,0
+ELAN.US,D,20230412,000000,9.565,9.625,9.205,9.22,7023238,0
+ELAN.US,D,20230413,000000,9.27,9.66,9.25,9.57,11262205,0
+ELAN.US,D,20230414,000000,9.62,9.69,9.16,9.28,7961629,0
+ELAN.US,D,20230417,000000,9.29,9.625,9.25,9.55,5392037,0
+ELAN.US,D,20230418,000000,9.56,9.58,9.23,9.33,4531832,0
+ELAN.US,D,20230419,000000,9.24,9.47,9.21,9.46,5467878,0
+ELAN.US,D,20230420,000000,9.78,9.8098,9.42,9.73,9002890,0
+ELAN.US,D,20230421,000000,9.86,10.015,9.76,9.98,6897023,0
+ELAN.US,D,20230424,000000,9.98,10.18,9.885,10.17,6060163,0
+ELAN.US,D,20230425,000000,9.99,10,9.33,9.33,6273098,0
+ELAN.US,D,20230426,000000,9.32,9.405,9.18,9.25,4367137,0
+ELAN.US,D,20230427,000000,9.35,9.46,9.255,9.32,4218827,0
+ELAN.US,D,20230428,000000,9.23,9.525,9.21,9.47,6626779,0
+ELAN.US,D,20230501,000000,9.42,9.65,9.375,9.6,4369751,0
+ELAN.US,D,20230502,000000,9.58,9.59,8.89,9.07,9290413,0
+ELAN.US,D,20230503,000000,9.18,9.43,9.105,9.14,9059484,0
+ELAN.US,D,20230504,000000,9.05,9.11,8.77,8.94,4943469,0
+ELAN.US,D,20230505,000000,9.09,9.395,9.03,9.31,4286829,0
+ELAN.US,D,20230508,000000,9.4,9.46,9.215,9.36,5432595,0
+ELAN.US,D,20230509,000000,9.52,9.59,8.99,9.31,7778502,0
+ELAN.US,D,20230510,000000,9.44,9.555,8.96,9,6485170,0
+ELAN.US,D,20230511,000000,8.94,8.965,8.76,8.79,6414413,0
+ELAN.US,D,20230512,000000,8.77,8.78,8.5,8.57,11327158,0
+ELAN.US,D,20230515,000000,8.59,8.91,8.52,8.9,7118737,0
+ELAN.US,D,20230516,000000,8.78,8.8,8.5,8.54,5833010,0
+ELAN.US,D,20230517,000000,8.57,8.8,8.54,8.65,4653113,0
+ELAN.US,D,20230518,000000,8.53,8.72,8.475,8.7,5119260,0
+ELAN.US,D,20230519,000000,8.8,8.8,8.51,8.51,7095733,0
+ELAN.US,D,20230522,000000,8.58,8.93,8.53,8.9,6237545,0
+ELAN.US,D,20230523,000000,8.885,8.96,8.58,8.62,6414166,0
+ELAN.US,D,20230524,000000,8.52,8.58,8.28,8.4,7207804,0
+ELAN.US,D,20230525,000000,8.32,8.355,7.9,8.24,11057962,0
+ELAN.US,D,20230526,000000,8.27,8.42,8.16,8.32,6541486,0
+ELAN.US,D,20230530,000000,8.36,8.42,8.05,8.08,8404951,0
+ELAN.US,D,20230531,000000,8.035,8.315,7.88,8.15,48350136,0
+ELAN.US,D,20230601,000000,8.23,8.65,8.1,8.6,8189334,0
+ELAN.US,D,20230602,000000,8.83,9.225,8.75,9.22,9419932,0
+ELAN.US,D,20230605,000000,9.29,9.29,8.88,9.11,5708137,0
+ELAN.US,D,20230606,000000,9.08,9.265,9.02,9.2,4357007,0
+ELAN.US,D,20230607,000000,9.35,9.45,9.165,9.38,4511393,0
+ELAN.US,D,20230608,000000,9.34,9.415,9.195,9.35,5363218,0
+ELAN.US,D,20230609,000000,9.35,9.35,9.045,9.06,3547588,0
+ELAN.US,D,20230612,000000,9.06,9.415,9.05,9.36,4905022,0
+ELAN.US,D,20230613,000000,9.45,10.27,9.39,10.1,10022688,0
+ELAN.US,D,20230614,000000,10.13,10.205,9.77,9.85,6064465,0
+ELAN.US,D,20230615,000000,9.71,10.27,9.61,10.21,12177701,0
+ELAN.US,D,20230616,000000,10.21,10.415,10.135,10.37,10444377,0
+ELAN.US,D,20230620,000000,10.14,10.305,9.94,10.23,6181916,0
+ELAN.US,D,20230621,000000,10.15,10.24,9.98,9.99,3620890,0
+ELAN.US,D,20230622,000000,9.99,10.055,9.77,9.99,3472491,0
+ELAN.US,D,20230623,000000,9.82,10.015,9.77,9.82,9335479,0
+ELAN.US,D,20230626,000000,9.84,9.95,9.75,9.88,4327612,0
+ELAN.US,D,20230627,000000,9.88,10.22,9.76,10.21,5883164,0
+ELAN.US,D,20230628,000000,10.21,10.23,9.95,9.96,3892054,0
+ELAN.US,D,20230629,000000,9.97,10.185,9.9,10.04,3593876,0
+ELAN.US,D,20230630,000000,10.14,10.17,9.97,10.06,3329027,0
+ELAN.US,D,20230703,000000,10.03,10.17,9.9,10.03,2310965,0
+ELAN.US,D,20230705,000000,9.93,10.02,9.795,9.9,4947091,0
+ELAN.US,D,20230706,000000,9.7,9.87,9.57,9.81,4637836,0
+ELAN.US,D,20230707,000000,9.89,10.21,9.89,10.04,5612922,0
+ELAN.US,D,20230710,000000,10.06,10.25,10.01,10.15,5553178,0
+ELAN.US,D,20230711,000000,10.3,10.68,10.19,10.5,5275220,0
+ELAN.US,D,20230712,000000,10.74,10.74,10.3,10.32,5402837,0
+ELAN.US,D,20230713,000000,10.47,10.66,10.34,10.6,3968299,0
+ELAN.US,D,20230714,000000,11.41,11.92,11.085,11.84,20846593,0
+ELAN.US,D,20230717,000000,11.75,11.83,11.425,11.52,9787627,0
+ELAN.US,D,20230718,000000,11.74,11.79,11.43,11.65,6210456,0
+ELAN.US,D,20230719,000000,11.7,12,11.67,11.82,5652995,0
+ELAN.US,D,20230720,000000,11.77,11.85,11.54,11.57,5145325,0
+ELAN.US,D,20230721,000000,11.5,12.21,11.46,12.02,8894523,0
+ELAN.US,D,20230724,000000,12.01,12.33,11.92,12.05,6866384,0
+ELAN.US,D,20230725,000000,12.01,12.3,11.72,11.75,9334298,0
+ELAN.US,D,20230726,000000,11.82,12.22,11.81,12.18,6457891,0
+ELAN.US,D,20230727,000000,12.28,12.37,12.095,12.13,4979656,0
+ELAN.US,D,20230728,000000,12.45,12.525,11.96,11.99,5630029,0
+ELAN.US,D,20230731,000000,12.07,12.16,11.99,12.07,3767536,0
+ELAN.US,D,20230801,000000,11.97,12.1,11.7429,11.97,3578980,0
+ELAN.US,D,20230802,000000,11.82,11.995,11.68,11.73,11027547,0
+ELAN.US,D,20230803,000000,11.68,11.82,11.485,11.71,9227195,0
+ELAN.US,D,20230804,000000,11.7,11.83,11.595,11.65,10947149,0
+ELAN.US,D,20230807,000000,12.2,12.715,12.01,12.12,10822119,0
+ELAN.US,D,20230808,000000,12.15,12.52,11.87,12.46,7091982,0
+ELAN.US,D,20230809,000000,12.45,12.6,12.18,12.27,5758755,0
+ELAN.US,D,20230810,000000,12.3,12.43,12.1,12.22,5102749,0
+ELAN.US,D,20230811,000000,12.11,12.365,12.1,12.17,4505929,0
+ELAN.US,D,20230814,000000,12.125,12.18,11.97,12,3148958,0
+ELAN.US,D,20230815,000000,11.85,11.93,11.705,11.77,3407724,0
+ELAN.US,D,20230816,000000,11.66,11.76,11.53,11.54,3913683,0
+ELAN.US,D,20230817,000000,11.62,11.68,11.355,11.46,3889791,0
+ELAN.US,D,20230818,000000,11.29,11.63,11.25,11.62,5228179,0
+ELAN.US,D,20230821,000000,11.62,11.76,11.495,11.69,3355944,0
+ELAN.US,D,20230822,000000,11.67,11.83,11.52,11.61,5664615,0
+ELAN.US,D,20230823,000000,11.72,11.91,11.572,11.87,2562183,0
+ELAN.US,D,20230824,000000,11.79,11.925,11.66,11.67,3072210,0
+ELAN.US,D,20230825,000000,11.68,11.97,11.6,11.85,4492291,0
+ELAN.US,D,20230828,000000,12.03,12.33,12.03,12.19,4135714,0
+ELAN.US,D,20230829,000000,12.22,12.67,12.14,12.62,5397081,0
+ELAN.US,D,20230830,000000,12.51,12.57,12.33,12.4,3953540,0
+ELAN.US,D,20230831,000000,12.44,12.55,12.16,12.2,3953483,0
+ELAN.US,D,20230901,000000,12.34,12.62,12.33,12.39,4181341,0
+ELAN.US,D,20230905,000000,12.38,12.39,12.0725,12.08,4609180,0
+ELAN.US,D,20230906,000000,12,12.05,11.89,11.97,3495347,0
+ELAN.US,D,20230907,000000,11.84,11.87,11.6,11.68,5187043,0
+ELAN.US,D,20230908,000000,11.65,11.7,11.515,11.59,3779234,0
+ELAN.US,D,20230911,000000,11.64,11.995,11.62,11.78,3762118,0
+ELAN.US,D,20230912,000000,11.79,12.04,11.74,11.98,4644663,0
+ELAN.US,D,20230913,000000,11.91,11.95,11.52,11.64,5651069,0
+ELAN.US,D,20230914,000000,11.79,11.855,11.59,11.75,5247329,0
+ELAN.US,D,20230915,000000,11.7,12.07,11.62,11.99,11942982,0
+ELAN.US,D,20230918,000000,11.95,11.95,11.72,11.8,5315095,0
+ELAN.US,D,20230919,000000,11.74,11.9,11.57,11.85,3407131,0
+ELAN.US,D,20230920,000000,11.9,12.025,11.62,11.64,3256103,0
+ELAN.US,D,20230921,000000,11.53,11.61,11.24,11.33,4072002,0
+ELAN.US,D,20230922,000000,11.33,11.41,11.23,11.25,2559745,0
+ELAN.US,D,20230925,000000,11.19,11.3,11.1,11.28,3129615,0
+ELAN.US,D,20230926,000000,11.18,11.385,11.15,11.35,4540464,0
+ELAN.US,D,20230927,000000,11.38,11.47,11.02,11.12,3716464,0
+ELAN.US,D,20230928,000000,11.15,11.33,11.115,11.19,3711938,0
+ELAN.US,D,20230929,000000,11.35,11.38,11.21,11.24,2917101,0
+ELAN.US,D,20231002,000000,11.22,11.22,10.879,10.96,3568373,0
+ELAN.US,D,20231003,000000,10.82,10.86,10.25,10.5,6524676,0
+ELAN.US,D,20231004,000000,10.55,10.6773,10.19,10.27,7624948,0
+ELAN.US,D,20231005,000000,10.14,10.14,9.44,9.76,7547030,0
+ELAN.US,D,20231006,000000,9.67,9.71,9.18,9.56,15329726,0
+ELAN.US,D,20231009,000000,9.35,9.525,9.295,9.47,5767121,0
+ELAN.US,D,20231010,000000,9.49,10.03,9.45,10.03,7270443,0
+ELAN.US,D,20231011,000000,9.99,10.06,9.79,9.88,2940281,0
+ELAN.US,D,20231012,000000,9.85,9.855,9.33,9.42,7134618,0
+ELAN.US,D,20231013,000000,9.53,9.54,9.19,9.26,6652291,0
+ELAN.US,D,20231016,000000,9.27,9.605,9.27,9.58,3354445,0
+ELAN.US,D,20231017,000000,9.55,9.95,9.55,9.85,3531045,0
+ELAN.US,D,20231018,000000,9.67,9.695,9.51,9.54,3799489,0
+ELAN.US,D,20231019,000000,9.48,9.505,9.08,9.1,5920823,0
+ELAN.US,D,20231020,000000,9.13,9.34,9,9.16,5166751,0
+ELAN.US,D,20231023,000000,9.08,9.27,9.05,9.1,3291721,0
+ELAN.US,D,20231024,000000,9.15,9.31,9.03,9.08,3354600,0
+ELAN.US,D,20231025,000000,8.99,9.06,8.79,8.86,3548335,0
+ELAN.US,D,20231026,000000,8.87,8.96,8.56,8.6,7782379,0
+ELAN.US,D,20231027,000000,8.69,8.86,8.52,8.85,9691010,0
+ELAN.US,D,20231030,000000,8.89,9.075,8.645,8.81,4520423,0
+ELAN.US,D,20231031,000000,8.85,8.95,8.665,8.81,4088141,0
+ELAN.US,D,20231101,000000,8.79,8.81,8.59,8.63,6137848,0
+ELAN.US,D,20231102,000000,8.79,9.415,8.75,9.37,5892725,0
+ELAN.US,D,20231103,000000,9.57,9.76,9.47,9.61,6159999,0
+ELAN.US,D,20231106,000000,9.6,9.665,9.26,9.36,6094356,0
+ELAN.US,D,20231107,000000,9.87,10.91,9.62,10.7,14580152,0
+ELAN.US,D,20231108,000000,10.7,10.92,10.54,10.85,8021517,0
+ELAN.US,D,20231109,000000,10.91,10.95,10.19,10.26,6362812,0
+ELAN.US,D,20231110,000000,10.31,10.735,10.28,10.68,5755130,0
+ELAN.US,D,20231113,000000,10.68,10.81,10.42,10.55,5049784,0
+ELAN.US,D,20231114,000000,10.9,11.535,10.9,11.34,4816475,0
+ELAN.US,D,20231115,000000,11.4,11.64,11.26,11.41,5184201,0
+ELAN.US,D,20231116,000000,11.45,11.53,11.2,11.49,4140151,0
+ELAN.US,D,20231117,000000,11.64,11.835,11.555,11.82,4663283,0
+ELAN.US,D,20231120,000000,11.81,12.03,11.64,11.88,4590065,0
+ELAN.US,D,20231121,000000,11.82,11.955,11.76,11.78,3157301,0
+ELAN.US,D,20231122,000000,11.87,11.995,11.795,11.93,3292331,0
+ELAN.US,D,20231124,000000,11.9,12.01,11.88,11.94,1151903,0
+ELAN.US,D,20231127,000000,11.86,12.105,11.76,12.05,5565754,0
+ELAN.US,D,20231128,000000,12,12.045,11.82,11.99,3843706,0
+ELAN.US,D,20231129,000000,12.04,12.31,11.99,12.02,4396906,0
+ELAN.US,D,20231130,000000,12.02,12.08,11.705,11.78,5233822,0
+ELAN.US,D,20231201,000000,11.78,12.41,11.62,12.4,6635432,0
+ELAN.US,D,20231204,000000,12.3,12.88,12.3,12.83,7240646,0
+ELAN.US,D,20231205,000000,12.63,12.99,12.57,12.86,6337399,0
+ELAN.US,D,20231206,000000,13.01,13.21,12.84,12.87,4876843,0
+ELAN.US,D,20231207,000000,13.06,13.115,12.605,12.77,4774240,0
+ELAN.US,D,20231208,000000,12.77,12.96,12.585,12.8,9822397,0
+ELAN.US,D,20231211,000000,12.75,12.805,12.595,12.71,4322347,0
+ELAN.US,D,20231212,000000,12.7,12.78,12.495,12.69,3846623,0
+ELAN.US,D,20231213,000000,12.72,13.805,12.65,13.66,7859193,0
+ELAN.US,D,20231214,000000,13.99,14.28,13.51,13.77,12508161,0
+ELAN.US,D,20231215,000000,14.06,14.28,13.57,13.76,8103638,0
+ELAN.US,D,20231218,000000,13.72,13.89,13.53,13.67,6716558,0
+ELAN.US,D,20231219,000000,14,14.38,13.87,14.29,7832225,0
+ELAN.US,D,20231220,000000,14.24,14.48,13.99,14.01,4977343,0
+ELAN.US,D,20231221,000000,14.24,14.575,14.13,14.52,3499285,0
+ELAN.US,D,20231222,000000,14.55,14.805,14.52,14.67,3006912,0
+ELAN.US,D,20231226,000000,14.7,14.9,14.62,14.79,3492367,0
+ELAN.US,D,20231227,000000,14.8,14.945,14.71,14.8,2055547,0
+ELAN.US,D,20231228,000000,14.78,14.97,14.71,14.94,2250727,0
+ELAN.US,D,20231229,000000,14.82,15.1,14.82,14.9,3407389,0
+ELAN.US,D,20240102,000000,14.67,14.86,14.52,14.64,3759814,0
+ELAN.US,D,20240103,000000,14.39,14.42,13.91,14.37,7615412,0
+ELAN.US,D,20240104,000000,14.5,14.73,14.354,14.55,5580456,0
+ELAN.US,D,20240105,000000,15.46,15.938,15.23,15.45,10978817,0
+ELAN.US,D,20240108,000000,15.39,15.85,15.3101,15.55,4921605,0
+ELAN.US,D,20240109,000000,15.43,15.74,15.31,15.41,4178674,0
+ELAN.US,D,20240110,000000,15.43,15.5,15.1,15.21,3901408,0
+ELAN.US,D,20240111,000000,14.99,15.53,14.92,15.49,4606255,0
+ELAN.US,D,20240112,000000,15.58,15.865,15.44,15.55,8554465,0
+ELAN.US,D,20240116,000000,15.36,15.36,15.12,15.13,4059592,0
+ELAN.US,D,20240117,000000,14.9,15.07,14.75,14.8,6409253,0
+ELAN.US,D,20240118,000000,14.89,15,14.7,14.8,3791112,0
+ELAN.US,D,20240119,000000,15.06,15.06,14.5,14.6,5520823,0
+ELAN.US,D,20240122,000000,14.72,14.9,14.47,14.54,4202573,0
+ELAN.US,D,20240123,000000,14.66,14.82,14.45,14.72,4073342,0
+ELAN.US,D,20240124,000000,14.89,15.04,14.52,14.56,4366104,0
+ELAN.US,D,20240125,000000,14.74,15,14.59,14.84,4179290,0
+ELAN.US,D,20240126,000000,14.84,15.275,14.84,15.18,4089510,0
+ELAN.US,D,20240129,000000,15.16,15.25,15.02,15.19,2878547,0
+ELAN.US,D,20240130,000000,15.138,15.19,14.97,15.12,3809884,0
+ELAN.US,D,20240131,000000,15.18,15.33,14.73,14.74,5058951,0
+ELAN.US,D,20240201,000000,14.89,14.92,14.505,14.79,3376694,0
+ELAN.US,D,20240202,000000,14.57,14.835,14.35,14.73,2668564,0
+ELAN.US,D,20240205,000000,15.67,15.93,14.95,15.9,9350781,0
+ELAN.US,D,20240206,000000,15.88,16.07,15.67,16.02,6919800,0
+ELAN.US,D,20240207,000000,16.07,16.075,15.77,15.78,3999362,0
+ELAN.US,D,20240208,000000,15.8,15.945,15.6201,15.87,3618625,0
+ELAN.US,D,20240209,000000,15.9,16.005,15.72,15.97,3234127,0
+ELAN.US,D,20240212,000000,15.95,16.34,15.95,16.17,3841445,0
+ELAN.US,D,20240213,000000,15.75,15.92,15.38,15.69,4200724,0
+ELAN.US,D,20240214,000000,15.93,16.115,15.805,16.06,2569515,0
+ELAN.US,D,20240215,000000,16.11,16.555,16.11,16.41,3935630,0
+ELAN.US,D,20240216,000000,16.2,16.55,16.15,16.25,3246935,0
+ELAN.US,D,20240220,000000,16.05,16.33,15.93,16.15,4257023,0
+ELAN.US,D,20240221,000000,16.01,16.19,15.92,16.16,4673163,0
+ELAN.US,D,20240222,000000,16.3,16.375,15.99,16.15,6087849,0
+ELAN.US,D,20240223,000000,16.29,16.445,16.06,16.37,7686324,0
+ELAN.US,D,20240226,000000,15.31,16.88,15.14,16.26,11028150,0
+ELAN.US,D,20240227,000000,16.56,16.645,16.35,16.46,4118625,0
+ELAN.US,D,20240228,000000,16.34,16.365,15.91,15.93,4006140,0
+ELAN.US,D,20240229,000000,16.08,16.21,15.845,15.89,4862714,0
+ELAN.US,D,20240301,000000,15.92,16.15,15.761,16.03,3939130,0
+ELAN.US,D,20240304,000000,16.01,16.26,15.735,16.17,3311766,0
+ELAN.US,D,20240305,000000,16.1,16.39,15.95,15.99,3043996,0
+ELAN.US,D,20240306,000000,16.22,16.25,15.91,16.05,3171289,0
+ELAN.US,D,20240307,000000,16.17,16.3,16.07,16.29,2646616,0
+ELAN.US,D,20240308,000000,16.35,16.51,16.25,16.45,3139971,0
+ELAN.US,D,20240311,000000,16.71,16.73,16.01,16.02,5039617,0
+ELAN.US,D,20240312,000000,16.09,16.13,15.735,15.77,4590085,0
+ELAN.US,D,20240313,000000,15.85,16.32,15.71,15.91,3991091,0
+ELAN.US,D,20240314,000000,15.88,15.88,15.515,15.75,2946799,0
+ELAN.US,D,20240315,000000,15.66,15.86,15.53,15.72,3601278,0
+ELAN.US,D,20240318,000000,15.72,16.04,15.72,15.78,4696540,0
+ELAN.US,D,20240319,000000,15.68,15.825,15.58,15.68,3642242,0
+ELAN.US,D,20240320,000000,15.61,16.18,15.58,16.18,2799855,0
+ELAN.US,D,20240321,000000,16.32,16.51,16.17,16.3,2716113,0
+ELAN.US,D,20240322,000000,16.3,16.43,15.78,15.82,2516541,0
+ELAN.US,D,20240325,000000,15.89,16.2,15.85,15.91,1899513,0
+ELAN.US,D,20240326,000000,16.03,16.06,15.8409,15.89,2792961,0
+ELAN.US,D,20240327,000000,15.99,16.17,15.92,16.17,2022403,0
+ELAN.US,D,20240328,000000,16.2,16.41,16.12,16.28,2321926,0
+ELAN.US,D,20240401,000000,16.31,16.405,15.94,15.97,3413679,0
+ELAN.US,D,20240402,000000,15.76,15.85,15.55,15.58,3465897,0
+ELAN.US,D,20240403,000000,15.48,15.8,15.42,15.43,3385519,0
+ELAN.US,D,20240404,000000,15.59,15.795,15.36,15.49,4041853,0
+ELAN.US,D,20240405,000000,15.49,15.67,15.395,15.56,4451755,0
+ELAN.US,D,20240408,000000,15.58,15.655,15.44,15.48,2428792,0
+ELAN.US,D,20240409,000000,15.49,15.56,15.08,15.27,9709166,0
+ELAN.US,D,20240410,000000,14.95,15.05,14.67,14.75,4622073,0
+ELAN.US,D,20240411,000000,14.81,14.95,14.55,14.75,2706200,0
+ELAN.US,D,20240412,000000,14.66,14.74,14.23,14.35,4431935,0
+ELAN.US,D,20240415,000000,14.48,14.535,13.8,13.87,4677679,0
+ELAN.US,D,20240416,000000,13.8,13.9,13.55,13.64,4297933,0
+ELAN.US,D,20240417,000000,13.72,13.805,13.37,13.41,4149574,0
+ELAN.US,D,20240418,000000,13.42,13.735,13.33,13.57,3809052,0
+ELAN.US,D,20240419,000000,13.48,13.49,12.69,12.95,5739898,0
+ELAN.US,D,20240422,000000,13.09,13.19,12.725,12.93,5395858,0
+ELAN.US,D,20240423,000000,13,13.73,12.975,13.46,4785032,0
+ELAN.US,D,20240424,000000,13.45,13.82,13.27,13.31,3812138,0
+ELAN.US,D,20240425,000000,13.17,13.22,12.79,13.04,3722995,0
+ELAN.US,D,20240426,000000,13.03,13.36,12.92,13.26,3254122,0
+ELAN.US,D,20240429,000000,13.31,13.835,13.29,13.57,4121640,0
+ELAN.US,D,20240430,000000,13.51,13.545,13.11,13.16,4184291,0
+ELAN.US,D,20240501,000000,13.1,13.46,12.99,13.15,2808008,0
+ELAN.US,D,20240502,000000,13.38,13.535,13.17,13.47,3915661,0
+ELAN.US,D,20240503,000000,13.73,13.77,13.41,13.53,3719972,0
+ELAN.US,D,20240506,000000,13.59,13.647,13.255,13.26,4974965,0
+ELAN.US,D,20240507,000000,13.31,13.675,13.22,13.52,6466597,0
+ELAN.US,D,20240508,000000,15.74,17.23,15.24,16.89,19729086,0
+ELAN.US,D,20240509,000000,16.82,17.43,16.56,17.2,7408589,0
+ELAN.US,D,20240510,000000,17.24,17.34,16.79,17,3690195,0
+ELAN.US,D,20240513,000000,17.21,17.21,16.93,17,3491885,0
+ELAN.US,D,20240514,000000,17.16,17.268,16.89,17.07,3264913,0
+ELAN.US,D,20240515,000000,17.33,17.4,17.04,17.04,4279415,0
+ELAN.US,D,20240516,000000,16.94,17.165,16.86,16.98,2414516,0
+ELAN.US,D,20240517,000000,17,17.42,16.85,17.19,5540367,0
+ELAN.US,D,20240520,000000,17.06,17.16,16.935,17,3431012,0
+ELAN.US,D,20240521,000000,16.98,17.14,16.65,16.7,3161292,0
+ELAN.US,D,20240522,000000,16.66,17.3,16.55,16.93,6265830,0
+ELAN.US,D,20240523,000000,16.9,16.9137,16.32,16.49,3275998,0
+ELAN.US,D,20240524,000000,16.79,16.85,16.49,16.79,3042322,0
+ELAN.US,D,20240528,000000,16.975,17.18,16.7701,17.14,5372094,0
+ELAN.US,D,20240529,000000,17.14,17.575,16.93,17.4,6041537,0
+ELAN.US,D,20240530,000000,17.45,17.82,17.415,17.6,4998063,0
+ELAN.US,D,20240531,000000,17.66,17.84,17.615,17.68,6101493,0
+ELAN.US,D,20240603,000000,17.86,17.88,17.58,17.74,3549712,0
+ELAN.US,D,20240604,000000,17.64,18.27,17.625,18.2,4942153,0
+ELAN.US,D,20240605,000000,18.28,18.645,18.1501,18.45,3301528,0
+ELAN.US,D,20240606,000000,18.34,18.5,18.215,18.27,2424583,0
+ELAN.US,D,20240607,000000,18.04,18.23,17.971,18.21,2186528,0
+ELAN.US,D,20240610,000000,18.07,18.3,17.865,18.24,2644614,0
+ELAN.US,D,20240611,000000,18.18,18.52,18.045,18.35,5761432,0
+ELAN.US,D,20240612,000000,18.71,18.8,17.85,17.88,3942083,0
+ELAN.US,D,20240613,000000,17.9,18.14,17.71,18.11,2516037,0
+ELAN.US,D,20240614,000000,17.95,18.12,17.87,18.03,2257753,0
+ELAN.US,D,20240617,000000,17.98,18.24,17.94,18.23,2352521,0
+ELAN.US,D,20240618,000000,18.21,18.4,18.005,18.16,3104514,0
+ELAN.US,D,20240620,000000,18.13,18.3,18.02,18.2,2343429,0
+ELAN.US,D,20240621,000000,18.21,18.3,17.89,18.05,3896886,0
+ELAN.US,D,20240624,000000,18.11,18.55,18.05,18.15,5699603,0
+ELAN.US,D,20240625,000000,18.23,18.23,17.725,17.85,5056226,0
+ELAN.US,D,20240626,000000,17.87,18.09,17.69,17.97,3924590,0
+ELAN.US,D,20240627,000000,16.1,16.15,13.62,14.27,28552319,0
+ELAN.US,D,20240628,000000,14.25,15.12,14.16,14.43,19952298,0
+ELAN.US,D,20240701,000000,14.46,14.76,14.05,14.1,6505828,0
+ELAN.US,D,20240702,000000,14.1,14.25,13.83,14.01,6504270,0
+ELAN.US,D,20240703,000000,14.32,14.44,14.13,14.13,2717228,0
+ELAN.US,D,20240705,000000,14.08,14.28,13.83,14.22,4118576,0
+ELAN.US,D,20240708,000000,14.25,14.3,13.82,13.94,6017712,0
+ELAN.US,D,20240709,000000,14.17,14.22,13.495,13.56,6768402,0
+ELAN.US,D,20240710,000000,13.61,13.67,13.15,13.28,6905143,0
+ELAN.US,D,20240711,000000,13.54,13.84,13.4494,13.67,4441529,0
+ELAN.US,D,20240712,000000,13.73,13.82,13.54,13.81,2758558,0
+ELAN.US,D,20240715,000000,13.68,13.81,13.33,13.35,4245928,0
+ELAN.US,D,20240716,000000,13.43,13.535,13.215,13.25,6558986,0
+ELAN.US,D,20240717,000000,13.16,13.46,12.94,13.05,7747348,0
+ELAN.US,D,20240718,000000,13.05,13.44,12.86,12.87,5922095,0
+ELAN.US,D,20240719,000000,12.88,12.92,12.565,12.72,4609317,0
+ELAN.US,D,20240722,000000,12.79,12.885,12.6531,12.8,4017636,0
+ELAN.US,D,20240723,000000,13.01,13.2788,12.895,13.26,5623313,0
+ELAN.US,D,20240724,000000,13.15,13.235,12.9,13.03,4037553,0
+ELAN.US,D,20240725,000000,12.96,13.15,12.77,12.82,5187606,0
+ELAN.US,D,20240726,000000,12.98,13.14,12.77,12.9,6061959,0
+ELAN.US,D,20240729,000000,13,13.07,12.8,12.93,5585543,0
+ELAN.US,D,20240730,000000,12.88,13.02,12.81,12.9,3898553,0
+ELAN.US,D,20240731,000000,12.95,13.32,12.86,13.04,4670570,0
+ELAN.US,D,20240801,000000,13.11,13.26,12.79,13.04,4820546,0
+ELAN.US,D,20240802,000000,12.76,12.79,12.26,12.33,7697972,0
+ELAN.US,D,20240805,000000,11.86,12.075,11.47,11.85,7737994,0
+ELAN.US,D,20240806,000000,12.01,12.555,11.95,12.45,5968388,0
+ELAN.US,D,20240807,000000,12.58,12.805,12.32,12.38,6635484,0
+ELAN.US,D,20240808,000000,11.57,13.29,11.4,12.99,9243976,0
+ELAN.US,D,20240809,000000,12.91,13.3,12.8601,13.04,4922213,0
+ELAN.US,D,20240812,000000,12.95,13.21,12.8,13.09,3929879,0
+ELAN.US,D,20240813,000000,13.65,14.25,13.4,13.94,8372598,0
+ELAN.US,D,20240814,000000,13.94,14.31,13.645,14.08,6525209,0
+ELAN.US,D,20240815,000000,14.2,14.875,14.2,14.58,4710741,0
+ELAN.US,D,20240816,000000,14.54,14.625,14.34,14.49,3008225,0
+ELAN.US,D,20240819,000000,14.46,14.85,14.445,14.82,4356058,0
+ELAN.US,D,20240820,000000,14.77,14.94,14.585,14.68,3877512,0
+ELAN.US,D,20240821,000000,14.69,14.87,14.57,14.86,2823418,0
+ELAN.US,D,20240822,000000,14.9,14.98,14.54,14.61,2986810,0
+ELAN.US,D,20240823,000000,14.76,14.81,14.395,14.57,2965191,0
+ELAN.US,D,20240826,000000,14.63,14.735,14.485,14.5,3188092,0
+ELAN.US,D,20240827,000000,14.56,15.485,14.56,15.23,4846591,0
+ELAN.US,D,20240828,000000,15.11,15.5,14.94,15.23,4511960,0
+ELAN.US,D,20240829,000000,15.28,15.61,15.145,15.29,3076905,0
+ELAN.US,D,20240830,000000,15.39,15.7,15.25,15.47,3683810,0
+ELAN.US,D,20240903,000000,15.31,15.53,15.135,15.14,3878443,0
+ELAN.US,D,20240904,000000,15.1,15.21,14.79,15.02,3093174,0
+ELAN.US,D,20240905,000000,15.01,15.475,14.84,15.35,3994544,0
+ELAN.US,D,20240906,000000,15.34,15.57,15.09,15.09,3600515,0
+ELAN.US,D,20240909,000000,15.16,15.19,14.695,14.78,4168158,0
+ELAN.US,D,20240910,000000,14.83,14.95,14.325,14.52,3016136,0
+ELAN.US,D,20240911,000000,14.51,14.51,14.105,14.48,2759233,0
+ELAN.US,D,20240912,000000,14.46,14.565,14.25,14.39,2284211,0
+ELAN.US,D,20240913,000000,14.45,14.62,14.18,14.47,3020891,0
+ELAN.US,D,20240916,000000,14.5,14.65,14.29,14.53,3066298,0
+ELAN.US,D,20240917,000000,14.66,14.74,14.23,14.29,5213592,0
+ELAN.US,D,20240918,000000,14.31,14.95,14.25,14.65,4287714,0
+ELAN.US,D,20240919,000000,14.34,15.78,13.76,15.07,17390472,0
+ELAN.US,D,20240920,000000,14.85,14.895,14.035,14.07,8880043,0
+ELAN.US,D,20240923,000000,14.17,14.455,14.005,14.44,5577696,0
+ELAN.US,D,20240924,000000,14.5,14.5,13.85,13.88,5863629,0
+ELAN.US,D,20240925,000000,13.88,14.06,13.64,13.66,5558274,0
+ELAN.US,D,20240926,000000,13.75,13.8,13.28,13.73,7413413,0
+ELAN.US,D,20240927,000000,14.26,14.6807,13.82,14.32,5415439,0
+ELAN.US,D,20240930,000000,14.35,15.14,14.33,14.69,5068253,0
+ELAN.US,D,20241001,000000,14.61,14.726,14.32,14.5,4453139,0
+ELAN.US,D,20241002,000000,14.44,14.81,14.37,14.44,3776654,0
+ELAN.US,D,20241003,000000,14.44,14.62,14.185,14.5,2480614,0
+ELAN.US,D,20241004,000000,14.61,14.785,14.34,14.66,3808539,0
+ELAN.US,D,20241007,000000,14.69,14.85,14.38,14.55,2573678,0
+ELAN.US,D,20241008,000000,14.61,14.98,14.41,14.47,2457989,0
+ELAN.US,D,20241009,000000,14.43,14.6,14.27,14.59,2943709,0
+ELAN.US,D,20241010,000000,14.5,14.755,14.42,14.52,2978539,0
+ELAN.US,D,20241011,000000,14.48,14.66,14.31,14.37,2800846,0
+ELAN.US,D,20241014,000000,14.42,14.5,14.21,14.37,2831375,0
+ELAN.US,D,20241015,000000,14.24,14.46,13.94,13.95,3156916,0
+ELAN.US,D,20241016,000000,13.83,13.96,13.105,13.26,8990225,0
+ELAN.US,D,20241017,000000,13.21,13.21,12.75,12.83,6577668,0
+ELAN.US,D,20241018,000000,12.77,13.19,12.71,12.97,4801321,0
+ELAN.US,D,20241021,000000,12.97,13.16,12.62,12.62,3648654,0
+ELAN.US,D,20241022,000000,12.46,12.68,12.27,12.66,3920606,0
+ELAN.US,D,20241023,000000,12.66,12.69,12.325,12.51,3699803,0
+ELAN.US,D,20241024,000000,12.43,12.66,12.34,12.39,3063429,0
+ELAN.US,D,20241025,000000,12.35,12.47,12.185,12.41,2839366,0
+ELAN.US,D,20241028,000000,12.49,12.63,12.41,12.51,3051305,0
+ELAN.US,D,20241029,000000,12.47,12.615,12.4,12.51,2879028,0
+ELAN.US,D,20241030,000000,12.49,12.78,12.46,12.78,4544719,0
+ELAN.US,D,20241031,000000,12.7,12.79,12.42,12.64,8818997,0
+ELAN.US,D,20241101,000000,12.6,12.75,12.495,12.6,3804471,0
+ELAN.US,D,20241104,000000,12.6,12.83,12.5,12.56,3256972,0
+ELAN.US,D,20241105,000000,12.45,12.77,12.35,12.67,2895677,0
+ELAN.US,D,20241106,000000,12.82,13.1,12.645,12.86,9502714,0
+ELAN.US,D,20241107,000000,13.2,14.75,12.87,14.5,9245563,0
+ELAN.US,D,20241108,000000,14.28,14.4,13.84,14.07,6323568,0
+ELAN.US,D,20241111,000000,14.125,14.44,14.02,14.27,3245556,0
+ELAN.US,D,20241112,000000,14.11,14.71,14.02,14.12,3947085,0
+ELAN.US,D,20241113,000000,14.205,14.315,14.13,14.19,3458311,0
+ELAN.US,D,20241114,000000,14.24,14.24,13.88,14.04,2977614,0
+ELAN.US,D,20241115,000000,13.845,14.065,13.675,13.98,5098141,0
+ELAN.US,D,20241118,000000,13.77,13.9,13.3,13.45,6295798,0
+ELAN.US,D,20241119,000000,13.34,13.45,13.15,13.31,2960711,0
+ELAN.US,D,20241120,000000,13.265,13.465,13.1706,13.44,2203781,0
+ELAN.US,D,20241121,000000,13.38,13.575,13.26,13.4,4564612,0
+ELAN.US,D,20241122,000000,13.38,13.46,13.15,13.36,3632851,0
+ELAN.US,D,20241125,000000,13.48,13.65,13.255,13.39,4524179,0
+ELAN.US,D,20241126,000000,13.32,13.36,12.83,13.13,5445650,0
+ELAN.US,D,20241127,000000,13.22,13.48,13.12,13.13,4104267,0
+ELAN.US,D,20241129,000000,13.165,13.41,13.08,13.21,1641845,0
+ELAN.US,D,20241202,000000,13.155,13.48,13.14,13.48,3482501,0
+ELAN.US,D,20241203,000000,13.385,13.48,12.245,12.48,12375234,0
+ELAN.US,D,20241204,000000,12.5,12.53,12.23,12.25,5496968,0
+ELAN.US,D,20241205,000000,12.27,12.345,12.04,12.12,6369170,0
+ELAN.US,D,20241206,000000,12.22,12.6,12.12,12.5,4585191,0
+ELAN.US,D,20241209,000000,12.82,13.045,12.3,12.88,4276903,0
+ELAN.US,D,20241210,000000,12.93,12.99,12.42,12.42,5288941,0
+ELAN.US,D,20241211,000000,12.545,12.68,12.25,12.53,3975803,0
+ELAN.US,D,20241212,000000,12.53,12.64,12.43,12.59,2762590,0
+ELAN.US,D,20241213,000000,12.41,12.62,12.07,12.1,8367192,0
+ELAN.US,D,20241216,000000,12.05,12.24,12,12.14,3459503,0
+ELAN.US,D,20241217,000000,12.07,12.36,12.03,12.31,3650237,0
+ELAN.US,D,20241218,000000,12.265,12.47,11.69,11.73,7261646,0
+ELAN.US,D,20241219,000000,11.62,11.9,11.5,11.82,5482386,0
+ELAN.US,D,20241220,000000,11.755,12.19,11.63,11.63,9435903,0
+ELAN.US,D,20241223,000000,11.6,11.92,11.6,11.86,3245700,0
+ELAN.US,D,20241224,000000,11.87,11.95,11.73,11.88,1335820,0
+ELAN.US,D,20241226,000000,11.78,12.16,11.715,12.05,2877221,0
+ELAN.US,D,20241227,000000,11.92,12.19,11.91,12.06,2066723,0
+ELAN.US,D,20241230,000000,11.87,11.99,11.64,11.82,2516052,0
+ELAN.US,D,20241231,000000,11.83,12.13,11.83,12.11,2415221,0
+ELAN.US,D,20250102,000000,12.14,12.41,11.93,12.05,2424512,0
+ELAN.US,D,20250103,000000,12.12,12.23,11.87,11.98,2985532,0
+ELAN.US,D,20250106,000000,12.035,12.37,11.825,11.92,7896542,0
+ELAN.US,D,20250107,000000,11.89,11.94,11.65,11.8,3815639,0
+ELAN.US,D,20250108,000000,11.69,11.78,11.28,11.55,6214833,0
+ELAN.US,D,20250110,000000,11.4,11.53,11.11,11.43,5032815,0
+ELAN.US,D,20250113,000000,11.345,11.72,11.17,11.7,2888476,0
+ELAN.US,D,20250114,000000,11.745,11.875,11.47,11.7,3546621,0
+ELAN.US,D,20250115,000000,11.98,12.02,11.7,11.85,3569093,0
+ELAN.US,D,20250116,000000,11.78,12.045,11.71,12.01,4033701,0
+ELAN.US,D,20250117,000000,12.09,12.19,11.97,12.02,4214589,0
+ELAN.US,D,20250121,000000,12.02,12.16,11.95,12.04,2660141,0
+ELAN.US,D,20250122,000000,11.965,12.19,11.81,12.1,3284847,0
+ELAN.US,D,20250123,000000,12.11,12.22,11.84,12.06,3315362,0
+ELAN.US,D,20250124,000000,12.04,12.27,11.97,12.08,6121440,0
+ELAN.US,D,20250127,000000,12.09,12.22,11.83,12.07,8398662,0
+ELAN.US,D,20250128,000000,12.18,12.47,12.04,12.17,5248272,0
+ELAN.US,D,20250129,000000,12.14,12.385,12,12.29,4929681,0
+ELAN.US,D,20250130,000000,12.34,12.7,12.33,12.47,6641077,0
+ELAN.US,D,20250131,000000,12.41,12.475,11.93,12.03,6264582,0
+ELAN.US,D,20250203,000000,11.76,11.93,11.645,11.72,3611903,0
+ELAN.US,D,20250204,000000,11.61,11.73,11.39,11.51,5664750,0
+ELAN.US,D,20250205,000000,11.56,12.1,11.43,12.03,7216877,0
+ELAN.US,D,20250206,000000,12.03,12.14,11.88,11.97,7308622,0
+ELAN.US,D,20250207,000000,11.9,12.17,11.48,11.52,3809454,0
+ELAN.US,D,20250210,000000,11.52,11.655,11.4,11.48,2837084,0
+ELAN.US,D,20250211,000000,11.38,11.575,11.31,11.41,3376623,0
+ELAN.US,D,20250212,000000,11.31,11.52,11.24,11.38,2752488,0
+ELAN.US,D,20250213,000000,11.43,11.68,11.33,11.66,2831942,0
+ELAN.US,D,20250214,000000,11.71,11.77,10.765,11.25,7136901,0
+ELAN.US,D,20250218,000000,11.22,11.335,11.05,11.32,3420235,0
+ELAN.US,D,20250219,000000,11.285,11.335,11.1925,11.24,2544602,0
+ELAN.US,D,20250220,000000,11.24,11.337,11.105,11.13,2710580,0
+ELAN.US,D,20250221,000000,11.185,11.495,10.8,11.02,7325623,0
+ELAN.US,D,20250224,000000,11.105,11.37,11,11.11,7839951,0
+ELAN.US,D,20250225,000000,10.8,10.9,10.2,10.7,12901382,0
+ELAN.US,D,20250226,000000,10.9,11.465,10.76,11.13,6068172,0
+ELAN.US,D,20250227,000000,11.13,11.19,10.84,10.92,3696771,0
+ELAN.US,D,20250228,000000,10.89,11.27,10.86,11.17,6902175,0
+ELAN.US,D,20250303,000000,11.28,11.46,11.12,11.31,5198134,0
+ELAN.US,D,20250304,000000,11.21,11.465,10.8,10.8,5251065,0
+ELAN.US,D,20250305,000000,10.82,11.05,10.73,10.85,3469251,0
+ELAN.US,D,20250306,000000,10.715,10.855,10.655,10.83,2799350,0
+ELAN.US,D,20250307,000000,10.74,11.145,10.74,11.14,3179689,0
+ELAN.US,D,20250310,000000,10.98,11.19,10.78,10.8,3591955,0
+ELAN.US,D,20250311,000000,10.66,10.66,10.03,10.04,5404660,0
+ELAN.US,D,20250312,000000,10.115,10.47,10.1,10.39,5025973,0
+ELAN.US,D,20250313,000000,10.355,10.44,10.14,10.31,3502398,0
+ELAN.US,D,20250314,000000,10.43,10.65,10.38,10.44,4680862,0
+ELAN.US,D,20250317,000000,10.45,10.795,10.45,10.64,3171217,0
+ELAN.US,D,20250318,000000,10.555,10.915,10.5,10.81,3047620,0
+ELAN.US,D,20250319,000000,10.87,10.99,10.72,10.83,3492675,0
+ELAN.US,D,20250320,000000,10.71,10.94,10.48,10.58,3677738,0
+ELAN.US,D,20250321,000000,10.495,10.68,10.32,10.53,4166441,0
+ELAN.US,D,20250324,000000,10.6,10.74,10.56,10.69,3637284,0
+ELAN.US,D,20250325,000000,10.72,10.83,10.4541,10.51,4215380,0
+ELAN.US,D,20250326,000000,10.55,10.62,10.465,10.55,2363300,0
+ELAN.US,D,20250327,000000,10.53,10.85,10.51,10.81,3864705,0
+ELAN.US,D,20250328,000000,10.775,10.8,10.245,10.41,4189495,0
+ELAN.US,D,20250331,000000,10.265,10.515,10.11,10.5,4332511,0
+ELAN.US,D,20250401,000000,10.455,10.58,10.265,10.35,3486560,0
+ELAN.US,D,20250402,000000,10.25,10.8,10.21,10.77,3401600,0
+ELAN.US,D,20250403,000000,10.425,10.5,9.67,9.72,8760275,0
+ELAN.US,D,20250404,000000,9.46,9.61,8.8,9.15,9132588,0
+ELAN.US,D,20250407,000000,8.795,9.39,8.44,8.94,8542750,0
+ELAN.US,D,20250408,000000,9.275,9.275,8.185,8.33,8044865,0
+ELAN.US,D,20250409,000000,8.18,9.5,8.03,9.38,12595800,0
+ELAN.US,D,20250410,000000,9.15,9.15,8.2201,8.71,6171845,0
+ELAN.US,D,20250411,000000,8.7,8.7239,8.205,8.62,5847870,0
+ELAN.US,D,20250414,000000,8.78,8.85,8.475,8.68,5209033,0
+ELAN.US,D,20250415,000000,8.61,8.8,8.2,8.24,4925349,0
+ELAN.US,D,20250416,000000,8.23,8.43,8.09,8.1,6385916,0
+ELAN.US,D,20250417,000000,8.1,8.46,8.02,8.44,5406703,0
+ELAN.US,D,20250421,000000,8.36,8.55,8.33,8.48,4855928,0
+ELAN.US,D,20250422,000000,8.585,8.915,8.585,8.89,4681848,0
+ELAN.US,D,20250423,000000,9.2,9.51,9.13,9.19,5910476,0
+ELAN.US,D,20250424,000000,9.3,9.665,9.14,9.46,5446803,0
+ELAN.US,D,20250425,000000,9.38,9.48,9.26,9.46,4397168,0
+ELAN.US,D,20250428,000000,9.48,9.6099,9.4,9.51,5245807,0
+ELAN.US,D,20250429,000000,9.41,9.77,9.33,9.74,6441241,0
+ELAN.US,D,20250430,000000,9.62,9.64,9.365,9.48,4288947,0
+ELAN.US,D,20250501,000000,9.49,9.64,9.32,9.47,3215871,0
+ELAN.US,D,20250502,000000,9.725,9.91,9.695,9.75,3510107,0
+ELAN.US,D,20250505,000000,9.62,9.7892,9.51,9.65,4374028,0
+ELAN.US,D,20250506,000000,9.61,9.74,9.42,9.51,6908522,0
+ELAN.US,D,20250507,000000,10.83,12.14,10.75,12.01,22255381,0
+ELAN.US,D,20250508,000000,12.08,12.5,11.83,12.28,9692888,0
+ELAN.US,D,20250509,000000,12.2,12.275,11.92,11.96,8518434,0
+ELAN.US,D,20250512,000000,12.39,12.91,12.3,12.82,7583832,0
+ELAN.US,D,20250513,000000,12.75,13.205,12.61,13.02,9076948,0
+ELAN.US,D,20250514,000000,12.94,13.1,12.74,12.88,6545420,0
+ELAN.US,D,20250515,000000,12.87,12.995,12.67,12.94,5101673,0
+ELAN.US,D,20250516,000000,12.94,13.005,12.795,12.92,4512443,0
+ELAN.US,D,20250519,000000,12.74,13.28,12.68,13.22,7555877,0
+ELAN.US,D,20250520,000000,13.15,13.375,12.94,13.08,5913032,0
+ELAN.US,D,20250521,000000,13.045,13.07,12.55,12.62,3922816,0
+ELAN.US,D,20250522,000000,12.585,12.79,12.465,12.67,4875464,0
+ELAN.US,D,20250523,000000,12.56,12.735,12.402,12.66,4743381,0
+ELAN.US,D,20250527,000000,13.04,13.33,12.9,13.18,7537582,0
+ELAN.US,D,20250528,000000,13.146,13.43,12.97,13.4,8142614,0
+ELAN.US,D,20250529,000000,13.6055,14.2,13.44,13.52,10333594,0
+ELAN.US,D,20250530,000000,13.46,13.655,13.24,13.44,7178699,0
+ELAN.US,D,20250602,000000,13.33,13.49,13.09,13.42,5226290,0
+ELAN.US,D,20250603,000000,13.385,13.52,13.14,13.46,5657861,0
+ELAN.US,D,20250604,000000,13.54,13.69,13.41,13.44,4387511,0
+ELAN.US,D,20250605,000000,13.5,13.51,13.29,13.43,3134876,0
+ELAN.US,D,20250606,000000,13.56,14.045,13.56,13.9,7022273,0
+ELAN.US,D,20250609,000000,13.99,14.245,13.605,13.92,9006124,0
+ELAN.US,D,20250610,000000,13.94,14.325,13.89,14.3,6988509,0
+ELAN.US,D,20250611,000000,14.34,14.51,14.155,14.27,4420791,0
+ELAN.US,D,20250612,000000,14.19,14.265,14.07,14.17,3152130,0
+ELAN.US,D,20250613,000000,13.66,14.09,13.39,13.81,4284918,0
+ELAN.US,D,20250616,000000,13.935,14.145,13.865,13.99,6427196,0
+ELAN.US,D,20250617,000000,13.91,13.9799,13.57,13.61,4103407,0
+ELAN.US,D,20250618,000000,13.5625,13.63,13.32,13.33,6939907,0
+ELAN.US,D,20250620,000000,13.375,13.54,13.325,13.46,5888262,0
+ELAN.US,D,20250623,000000,13.38,13.5,13.155,13.35,3755662,0
+ELAN.US,D,20250624,000000,13.5,13.59,13.23,13.51,5963603,0
+ELAN.US,D,20250625,000000,13.51,14.11,13.42,13.76,7182342,0
+ELAN.US,D,20250626,000000,14.21,14.37,14.06,14.3,6267472,0
+ELAN.US,D,20250627,000000,14.385,14.455,14.13,14.29,5611467,0
+ELAN.US,D,20250630,000000,14.29,14.495,14.01,14.28,3566416,0
+ELAN.US,D,20250701,000000,14.16,14.79,14.13,14.43,5456873,0
+ELAN.US,D,20250702,000000,14.66,14.79,14.5501,14.72,4666931,0
+ELAN.US,D,20250703,000000,14.665,14.81,14.57,14.64,2007920,0
+ELAN.US,D,20250707,000000,14.595,14.745,14.47,14.47,3207129,0
+ELAN.US,D,20250708,000000,14.575,14.83,14.49,14.75,6009821,0
+ELAN.US,D,20250709,000000,14.83,14.98,14.615,14.78,4926630,0
+ELAN.US,D,20250710,000000,14.76,15.145,14.66,15.04,4560180,0
+ELAN.US,D,20250711,000000,14.9,15.02,14.775,14.9,3844051,0
+ELAN.US,D,20250714,000000,14.82,14.93,14.675,14.89,3824816,0
+ELAN.US,D,20250715,000000,14.955,15.045,14.595,14.61,4283543,0
+ELAN.US,D,20250716,000000,14.63,14.665,14.375,14.51,3796695,0
+ELAN.US,D,20250717,000000,14.9,14.99,14.66,14.96,4998882,0
+ELAN.US,D,20250718,000000,15.09,15.16,14.77,14.78,3045323,0
+ELAN.US,D,20250721,000000,14.85,14.88,14.61,14.68,3551782,0
+ELAN.US,D,20250722,000000,14.71,14.995,14.66,14.93,3755691,0
+ELAN.US,D,20250723,000000,15.11,15.175,14.94,15.02,3839127,0
+ELAN.US,D,20250724,000000,15.04,15.145,14.675,14.69,6504437,0
+ELAN.US,D,20250725,000000,14.815,14.935,14.59,14.92,4613416,0
+ELAN.US,D,20250728,000000,14.93,15,14.49,14.58,4860925,0
+ELAN.US,D,20250729,000000,14.6,14.6,14.275,14.39,4081048,0
+ELAN.US,D,20250730,000000,14.34,14.47,14.06,14.12,6565866,0
+ELAN.US,D,20250731,000000,14.065,14.205,13.63,13.68,5405423,0
+ELAN.US,D,20250801,000000,13.39,13.835,13.39,13.79,5034462,0
+ELAN.US,D,20250804,000000,13.895,14.155,13.75,14.07,5346134,0
+ELAN.US,D,20250805,000000,14.29,14.4,13.97,14.2,6894111,0
+ELAN.US,D,20250806,000000,14.135,14.135,13.76,13.95,11003413,0
+ELAN.US,D,20250807,000000,15.735,16.7,15.5,16.48,13791469,0
+ELAN.US,D,20250808,000000,16.52,16.67,16.1507,16.67,7532672,0
+ELAN.US,D,20250811,000000,17.01,17.29,16.89,17.1,9647739,0
+ELAN.US,D,20250812,000000,17.18,17.475,17.085,17.43,5883863,0
+ELAN.US,D,20250813,000000,17.45,17.83,17.42,17.81,5584985,0
+ELAN.US,D,20250814,000000,17.51,18,17.39,18,4483607,0
+ELAN.US,D,20250815,000000,17.98,18.085,17.745,17.96,6846933,0
+ELAN.US,D,20250818,000000,17.925,18,17.66,17.7,4011277,0
+ELAN.US,D,20250819,000000,17.705,17.845,17.455,17.52,5698676,0
+ELAN.US,D,20250820,000000,17.565,17.65,17.34,17.46,7096662,0
+ELAN.US,D,20250821,000000,17.39,17.705,17.33,17.49,6855970,0
+ELAN.US,D,20250822,000000,17.55,17.995,17.41,17.91,6722685,0
+ELAN.US,D,20250825,000000,17.91,17.91,17.705,17.79,3523651,0
+ELAN.US,D,20250826,000000,17.8,17.975,17.73,17.9,3129448,0
+ELAN.US,D,20250827,000000,18.8,18.87,18.41,18.49,22442535,0
+ELAN.US,D,20250828,000000,18.62,18.62,18.37,18.45,12735169,0
+ELAN.US,D,20250829,000000,18.35,18.57,18.16,18.35,71268812,0
+ELAN.US,D,20250902,000000,18.08,18.115,17.78,17.85,9915220,0
+ELAN.US,D,20250903,000000,17.795,17.86,17.13,17.35,6426233,0
+ELAN.US,D,20250904,000000,17.3,17.5,17.11,17.47,7160569,0
+ELAN.US,D,20250905,000000,17.56,18.435,17.51,18.43,6921928,0
+ELAN.US,D,20250908,000000,18.365,19.075,18.34,19.05,8434727,0
+ELAN.US,D,20250909,000000,19.02,19.07,18.56,18.76,4635914,0
+ELAN.US,D,20250910,000000,18.72,18.94,18.33,18.33,4016147,0
+ELAN.US,D,20250911,000000,18.495,18.905,18.35,18.78,3595671,0
+ELAN.US,D,20250912,000000,18.695,18.82,18.22,18.53,5246152,0
+ELAN.US,D,20250915,000000,18.63,18.77,18.305,18.64,7479325,0
+ELAN.US,D,20250916,000000,18.64,18.66,18.23,18.63,4845850,0
+ELAN.US,D,20250917,000000,18.8,18.925,18.22,18.43,5196811,0
+ELAN.US,D,20250918,000000,18.46,19.265,18.45,19.1,6941774,0
+ELAN.US,D,20250919,000000,19.1,19.25,18.925,19.2,8550447,0
+ELAN.US,D,20250922,000000,19.12,19.35,18.96,19.03,6163003,0
+ELAN.US,D,20250923,000000,19.03,19.34,18.5275,18.54,4922250,0
+ELAN.US,D,20250924,000000,19.11,19.225,18.59,18.75,4512946,0
+ELAN.US,D,20250925,000000,18.6,18.96,18.48,18.92,4017747,0
+ELAN.US,D,20250926,000000,18.95,19.695,18.93,19.61,5012434,0
+ELAN.US,D,20250929,000000,19.61,19.75,19.42,19.61,4073699,0
+ELAN.US,D,20250930,000000,19.595,20.19,19.46,20.14,5493435,0
+ELAN.US,D,20251001,000000,20.18,20.915,20.045,20.8,7967621,0
+ELAN.US,D,20251002,000000,20.755,20.92,20.43,20.47,5746670,0
+ELAN.US,D,20251003,000000,20.665,20.895,20.39,20.64,6825144,0
+ELAN.US,D,20251006,000000,20.605,20.835,20.415,20.66,3781465,0
+ELAN.US,D,20251007,000000,21.12,21.76,20.44,20.45,6640589,0
+ELAN.US,D,20251008,000000,20.5,20.58,20.29,20.34,5237908,0
+ELAN.US,D,20251009,000000,20.55,20.6,20.05,20.07,3815333,0
+ELAN.US,D,20251010,000000,20.1,20.28,19.455,19.76,4599683,0
+ELAN.US,D,20251013,000000,20.075,20.375,19.965,20.04,4519047,0
+ELAN.US,D,20251014,000000,19.68,20.65,19.61,20.22,5200670,0
+ELAN.US,D,20251015,000000,20.34,20.63,20.075,20.51,5201954,0
+ELAN.US,D,20251016,000000,20.65,20.75,20.21,20.52,3354349,0
+ELAN.US,D,20251017,000000,20.27,21.45,20.27,21.42,5336030,0
+ELAN.US,D,20251020,000000,21.78,21.82,21.465,21.72,4539296,0
+ELAN.US,D,20251021,000000,21.765,21.77,21.405,21.62,3459355,0
+ELAN.US,D,20251022,000000,21.76,21.76,21.185,21.64,5220726,0
+ELAN.US,D,20251023,000000,21.77,21.78,21.22,21.77,3683178,0
+ELAN.US,D,20251024,000000,22.05,22.255,21.86,22.05,3993727,0
+ELAN.US,D,20251027,000000,22.45,22.45,21.99,22.27,3920227,0
+ELAN.US,D,20251028,000000,22.16,22.27,21.8,22.12,3238763,0
+ELAN.US,D,20251029,000000,22.02,22.725,21.965,22.59,6421728,0
+ELAN.US,D,20251030,000000,22.41,22.86,22.34,22.57,5625349,0
+ELAN.US,D,20251031,000000,22.72,22.835,22.13,22.15,5525201,0
+ELAN.US,D,20251103,000000,22.16,22.955,21.9,22.85,6715566,0
+ELAN.US,D,20251104,000000,22.23,22.84,22.15,22.5,10704933,0
+ELAN.US,D,20251105,000000,22.93,22.98,21.37,21.6,12804048,0
+ELAN.US,D,20251106,000000,21.765,21.95,21.04,21.52,6947793,0
+ELAN.US,D,20251107,000000,21.385,21.62,20.83,21.49,7196407,0
+ELAN.US,D,20251110,000000,21.75,22.4,21.75,22.27,5271893,0
+ELAN.US,D,20251111,000000,22.285,23,22.2201,22.86,5596377,0
+ELAN.US,D,20251112,000000,22.93,23.09,22.01,22.05,5618788,0
+ELAN.US,D,20251113,000000,22.085,22.31,21.79,21.99,5795228,0
+ELAN.US,D,20251114,000000,21.56,21.895,21.07,21.09,5269987,0
+ELAN.US,D,20251117,000000,21,21.7,20.95,21.42,3809904,0
+ELAN.US,D,20251118,000000,21.09,21.63,20.99,21.39,3805626,0
+ELAN.US,D,20251119,000000,21.63,22.22,21.03,21.46,4632208,0
+ELAN.US,D,20251120,000000,21.69,22,21.07,21.24,3423432,0
+ELAN.US,D,20251121,000000,21.525,22.285,21.44,22.25,8263464,0
+ELAN.US,D,20251124,000000,22.385,23.17,22.26,23.09,4921717,0
+ELAN.US,D,20251125,000000,23.165,23.585,23.12,23.43,3550268,0
+ELAN.US,D,20251126,000000,23.7,23.7,23.29,23.31,4145125,0
+ELAN.US,D,20251128,000000,23.5,23.52,23.075,23.27,1773378,0
+ELAN.US,D,20251201,000000,22.89,23.385,22.575,22.62,4115998,0
+ELAN.US,D,20251202,000000,22.76,22.76,22.355,22.49,3872529,0
+ELAN.US,D,20251203,000000,22.635,22.75,22.155,22.18,6481844,0
+ELAN.US,D,20251204,000000,21.9308,22.14,21.6,21.99,5885762,0
+ELAN.US,D,20251205,000000,21.92,22.03,21.71,21.9,3663803,0
+ELAN.US,D,20251208,000000,22.1896,22.1896,21.53,21.69,6063972,0
+ELAN.US,D,20251209,000000,22,22.03,20.41,20.43,11356973,0
+ELAN.US,D,20251210,000000,20.68,21.3,20.5001,21.3,7213674,0
+ELAN.US,D,20251211,000000,21.265,21.86,21.22,21.27,4204331,0
+ELAN.US,D,20251212,000000,21.345,21.5,20.965,21.29,5388237,0
+ELAN.US,D,20251215,000000,21.62,21.849,21.425,21.7,6104585,0
+ELAN.US,D,20251216,000000,22.5,22.56,21.77,22.49,6082770,0
+ELAN.US,D,20251217,000000,22.55,22.6713,21.995,22.08,4266355,0
+ELAN.US,D,20251218,000000,22.23,22.69,22.015,22.09,4602171,0
+ELAN.US,D,20251219,000000,22.14,22.35,21.942,22.3,19442779,0
+ELAN.US,D,20251222,000000,22.31,22.57,22.23,22.3,7527410,0
+ELAN.US,D,20251223,000000,22.41,22.41,21.95,22.22,5592444,0
+ELAN.US,D,20251224,000000,22.11,22.48,22.1,22.38,2787948,0
+ELAN.US,D,20251226,000000,22.375,22.63,22.285,22.6,2551478,0
+ELAN.US,D,20251229,000000,22.575,22.77,22.455,22.65,2569168,0
+ELAN.US,D,20251230,000000,22.63,22.835,22.52,22.76,2648652,0
+ELAN.US,D,20251231,000000,22.9299,23.06,22.58,22.63,4233437,0
+ELAN.US,D,20260102,000000,22.83,22.9629,22,22.52,3074256,0
+ELAN.US,D,20260105,000000,22.425,23.135,22.33,23.05,5000744,0
+ELAN.US,D,20260106,000000,23.09,23.885,23.08,23.8,5383142,0
+ELAN.US,D,20260107,000000,23.635,23.81,22.785,22.84,5146396,0
+ELAN.US,D,20260108,000000,22.3656,23.255,22.3656,23.24,4380884,0
+ELAN.US,D,20260109,000000,23.34,23.565,23.12,23.47,2864710,0
+ELAN.US,D,20260112,000000,23.435,23.9,23.28,23.87,4649051,0
+ELAN.US,D,20260113,000000,23.99,24.47,23.705,24.45,7249751,0
+ELAN.US,D,20260114,000000,24.45,24.84,24.28,24.44,4526585,0
+ELAN.US,D,20260115,000000,24.55,24.75,23.775,24.18,4973072,0
+ELAN.US,D,20260116,000000,24.285,24.74,24,24.53,6590946,0
+ELAN.US,D,20260120,000000,23.69,24.98,23.67,24.16,6385340,0
+ELAN.US,D,20260121,000000,24.17,24.77,24.15,24.3,4835304,0
+ELAN.US,D,20260122,000000,25.21,25.29,24.48,24.91,8184306,0
+ELAN.US,D,20260123,000000,24.865,24.88,24.4,24.4,5345945,0
+ELAN.US,D,20260126,000000,24.3,24.81,24.2675,24.68,3831468,0
+ELAN.US,D,20260127,000000,24.51,25.03,24.5,24.62,2757038,0
+ELAN.US,D,20260128,000000,24.61,24.64,24.12,24.12,2375276,0
+ELAN.US,D,20260129,000000,24.21,24.46,24.06,24.2,3514673,0
+ELAN.US,D,20260130,000000,24.05,24.35,23.91,24.08,3101415,0
+ELAN.US,D,20260202,000000,24.065,24.77,23.96,24.75,3501999,0
+ELAN.US,D,20260203,000000,24.87,25.14,24.314078,24.35,3613868,0
+ELAN.US,D,20260204,000000,24.54,24.76,24.16,24.4,4556266,0
+ELAN.US,D,20260205,000000,24.43,25.385,24.17,24.31,6675153,0
+ELAN.US,D,20260206,000000,24.545,25.63,24.545,25.2,5821533,0
+ELAN.US,D,20260209,000000,24.98,25.09,24.605,24.83,3182699,0
+ELAN.US,D,20260210,000000,25,25.67,25,25.61,3139786,0
+ELAN.US,D,20260211,000000,25.65,25.98,25.48,25.71,5586178,0
+ELAN.US,D,20260212,000000,25.96,26.075,24.76,24.79,6289525,0
+ELAN.US,D,20260213,000000,25.0834,25.47,24.79,25.13,3343494,0
+ELAN.US,D,20260217,000000,25.24,25.29,24.84,24.86,3415428,0
+ELAN.US,D,20260218,000000,24.39,25.14,24.14,24.78,5657987,0
diff --git a/daily/us/nyse stocks/1/etg.us.txt b/daily/us/nyse stocks/1/etg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..036093607d03818bdc32ff84eecb99d02ee7bf06
--- /dev/null
+++ b/daily/us/nyse stocks/1/etg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETG.US,D,20050225,000000,7.85743,7.90501,7.8147,7.90177,473380.72161312,0
+ETG.US,D,20050228,000000,7.88849,7.91665,7.88025,7.90177,449801.34037252,0
+ETG.US,D,20050301,000000,7.91665,7.92906,7.90501,7.92906,758085.2333395,0
+ETG.US,D,20050302,000000,7.91665,7.95492,7.91011,7.93341,715640.86956933,0
+ETG.US,D,20050303,000000,7.94062,7.94062,7.89684,7.92081,485784.64551075,0
+ETG.US,D,20050304,000000,7.93341,7.98601,7.92081,7.96252,743441.785362,0
+ETG.US,D,20050307,000000,7.96015,8.04627,7.96015,8.00693,1063902.6947444,0
+ETG.US,D,20050308,000000,7.9717,8.03091,7.94763,7.9717,896354.20990722,0
+ETG.US,D,20050309,000000,8.00438,8.02437,7.83913,7.83913,944258.07323688,0
+ETG.US,D,20050310,000000,7.85213,7.8653,7.77043,7.8271,602450.97439185,0
+ETG.US,D,20050311,000000,7.78721,7.8653,7.73225,7.75918,502654.95296447,0
+ETG.US,D,20050314,000000,7.76304,7.85213,7.75918,7.83166,512338.0978433,0
+ETG.US,D,20050315,000000,7.84273,7.89684,7.76732,7.77433,553552.93967518,0
+ETG.US,D,20050316,000000,7.77433,7.78721,7.63381,7.66139,569189.50365607,0
+ETG.US,D,20050317,000000,7.62642,7.80465,7.62112,7.79423,583838.22855176,0
+ETG.US,D,20050318,000000,7.76732,7.87553,7.74941,7.85743,470639.8903052,0
+ETG.US,D,20050321,000000,7.82207,7.8653,7.70422,7.72637,487263.23798762,0
+ETG.US,D,20050322,000000,7.68715,7.7153,7.43919,7.51063,714653.03048415,0
+ETG.US,D,20050323,000000,7.42877,7.51063,7.25358,7.44942,894619.15920629,0
+ETG.US,D,20050324,000000,7.49007,7.57565,7.46193,7.49935,622551.81116155,0
+ETG.US,D,20050328,000000,7.49396,7.51063,7.41342,7.44942,686360.30591615,0
+ETG.US,D,20050329,000000,7.41342,7.51679,7.40631,7.44942,543125.74933158,0
+ETG.US,D,20050330,000000,7.46666,7.59392,7.46666,7.49007,488273.2401292,0
+ETG.US,D,20050331,000000,7.56787,7.62642,7.52134,7.54437,552562.98982274,0
+ETG.US,D,20050401,000000,7.5852,7.81536,7.54749,7.6305,642164.00530685,0
+ETG.US,D,20050404,000000,7.65675,7.78721,7.61041,7.77433,350746.19825903,0
+ETG.US,D,20050405,000000,7.76304,7.78294,7.69369,7.72099,436378.97126419,0
+ETG.US,D,20050406,000000,7.75338,7.77774,7.72637,7.76732,455264.00608291,0
+ETG.US,D,20050407,000000,7.7082,7.77043,7.7082,7.76732,610148.94264756,0
+ETG.US,D,20050408,000000,7.77433,7.78294,7.7153,7.73225,247724.92443386,0
+ETG.US,D,20050411,000000,7.71209,7.73225,7.55232,7.61865,427697.38545785,0
+ETG.US,D,20050412,000000,7.59705,7.70422,7.57156,7.65675,461706.06780937,0
+ETG.US,D,20050413,000000,7.66725,7.69369,7.60263,7.61865,447312.74575407,0
+ETG.US,D,20050414,000000,7.64281,7.66139,7.57565,7.58993,366385.92839082,0
+ETG.US,D,20050415,000000,7.58993,7.58993,7.49935,7.53726,356217.30703851,0
+ETG.US,D,20050418,000000,7.54437,7.64756,7.49396,7.64756,386238.75000559,0
+ETG.US,D,20050419,000000,7.69038,7.71209,7.6305,7.68308,465183.55689663,0
+ETG.US,D,20050420,000000,7.59392,7.62794,7.54124,7.57156,373335.62964716,0
+ETG.US,D,20050421,000000,7.6051,7.61041,7.54749,7.58993,574897.01837048,0
+ETG.US,D,20050422,000000,7.58993,7.64281,7.54749,7.62794,405109.00945335,0
+ETG.US,D,20050425,000000,7.62642,7.70422,7.62112,7.64756,430431.88446396,0
+ETG.US,D,20050426,000000,7.66139,7.68715,7.62112,7.6305,500670.831725,0
+ETG.US,D,20050427,000000,7.62642,7.76732,7.55232,7.71852,473124.26338908,0
+ETG.US,D,20050428,000000,7.72421,7.74362,7.66725,7.68308,461456.99727079,0
+ETG.US,D,20050429,000000,7.7153,7.78721,7.68308,7.78721,550571.48089779,0
+ETG.US,D,20050502,000000,7.78721,7.85743,7.77043,7.84653,536919.03815637,0
+ETG.US,D,20050503,000000,7.8271,7.86084,7.81233,7.83507,460714.00718964,0
+ETG.US,D,20050504,000000,7.83166,7.91399,7.83166,7.87553,426955.45076032,0
+ETG.US,D,20050505,000000,7.87553,7.92081,7.85743,7.88366,450793.40099226,0
+ETG.US,D,20050506,000000,7.91399,7.92081,7.85213,7.89267,369857.08517627,0
+ETG.US,D,20050509,000000,7.87042,7.90501,7.83166,7.90501,367137.36154109,0
+ETG.US,D,20050510,000000,7.89267,7.90177,7.79981,7.81536,489752.8879897,0
+ETG.US,D,20050511,000000,7.78721,7.88025,7.77774,7.88025,435654.97808852,0
+ETG.US,D,20050512,000000,7.81942,7.84653,7.73872,7.78294,408590.72007517,0
+ETG.US,D,20050513,000000,7.75338,7.77043,7.6305,7.67844,365643.99369329,0
+ETG.US,D,20050516,000000,7.69369,7.75338,7.67844,7.7153,503162.59249436,0
+ETG.US,D,20050517,000000,7.72637,7.8147,7.70422,7.75918,466420.46652038,0
+ETG.US,D,20050518,000000,7.76304,7.87042,7.75338,7.8271,506154.60510814,0
+ETG.US,D,20050519,000000,7.77774,7.8653,7.75338,7.84653,402382.95351635,0
+ETG.US,D,20050520,000000,7.8271,7.85743,7.77043,7.84653,312521.25827364,0
+ETG.US,D,20050523,000000,7.84653,7.88849,7.83507,7.85743,377812.56703964,0
+ETG.US,D,20050524,000000,7.85743,7.87553,7.71852,7.72421,649865.13971347,0
+ETG.US,D,20050525,000000,7.74362,7.74941,7.6305,7.69928,563236.084554,0
+ETG.US,D,20050526,000000,7.71852,7.74362,7.68715,7.73872,495707.36247539,0
+ETG.US,D,20050527,000000,7.77774,7.81536,7.74941,7.81536,317986.03475129,0
+ETG.US,D,20050531,000000,7.85213,7.88849,7.81942,7.8653,521020.73903328,0
+ETG.US,D,20050601,000000,7.88025,7.94062,7.84273,7.88849,703725.58829609,0
+ETG.US,D,20050602,000000,7.89684,7.90177,7.8147,7.85743,529223.18066794,0
+ETG.US,D,20050603,000000,7.85743,7.88366,7.74941,7.809,393933.55211038,0
+ETG.US,D,20050606,000000,7.809,7.809,7.75338,7.80465,312521.25827364,0
+ETG.US,D,20050607,000000,7.80465,7.85743,7.80465,7.83507,447061.56444822,0
+ETG.US,D,20050608,000000,7.84273,7.90501,7.83913,7.8653,402382.95351635,0
+ETG.US,D,20050609,000000,7.83166,7.88849,7.81942,7.88849,401379.2836766,0
+ETG.US,D,20050610,000000,7.88849,7.91399,7.84653,7.91011,423220.44806539,0
+ETG.US,D,20050613,000000,7.90177,7.91011,7.84273,7.89267,465422.07359883,0
+ETG.US,D,20050614,000000,7.89267,7.90177,7.8653,7.89267,652838.15542176,0
+ETG.US,D,20050615,000000,7.89684,7.91665,7.83166,7.85213,445317.01529457,0
+ETG.US,D,20050616,000000,7.8653,7.8653,7.82207,7.85213,558766.53484699,0
+ETG.US,D,20050617,000000,7.86084,7.88366,7.83507,7.84653,611887.15949938,0
+ETG.US,D,20050620,000000,7.84653,7.87042,7.82207,7.84653,541886.72894053,0
+ETG.US,D,20050621,000000,7.77774,7.83913,7.71209,7.75338,788624.86967285,0
+ETG.US,D,20050622,000000,7.76304,7.76304,7.70422,7.72099,659050.14351514,0
+ETG.US,D,20050623,000000,7.72421,7.73872,7.65181,7.69369,500936.78840178,0
+ETG.US,D,20050624,000000,7.69691,7.71852,7.60263,7.64281,559753.31854855,0
+ETG.US,D,20050627,000000,7.64281,7.64281,7.56302,7.56787,701992.64836247,0
+ETG.US,D,20050628,000000,7.58123,7.7082,7.58123,7.7082,403126.99898116,0
+ETG.US,D,20050629,000000,7.7082,7.78721,7.69038,7.72421,446071.61459576,0
+ETG.US,D,20050630,000000,7.77774,7.82207,7.73872,7.79981,509861.11244486,0
+ETG.US,D,20050701,000000,7.76732,7.85743,7.76732,7.84273,539154.3407017,0
+ETG.US,D,20050705,000000,7.85743,7.89684,7.8147,7.89267,473380.72161312,0
+ETG.US,D,20050706,000000,7.89267,7.91011,7.84653,7.91011,389475.61162339,0
+ETG.US,D,20050707,000000,7.87042,7.9265,7.8271,7.90501,413556.30009206,0
+ETG.US,D,20050708,000000,7.92906,7.96252,7.91399,7.9265,443828.92436497,0
+ETG.US,D,20050711,000000,7.90177,7.94062,7.90177,7.91011,378558.72327171,0
+ETG.US,D,20050712,000000,7.90177,7.9265,7.88366,7.92081,491737.00922917,0
+ETG.US,D,20050713,000000,7.9265,7.9265,7.90177,7.92081,411325.21908129,0
+ETG.US,D,20050714,000000,7.9265,7.95143,7.91011,7.93673,735505.3004041,0
+ETG.US,D,20050715,000000,7.93673,7.98601,7.9265,7.9808,399896.46966519,0
+ETG.US,D,20050718,000000,7.97596,7.9808,7.9265,7.95143,458481.87079521,0
+ETG.US,D,20050719,000000,7.94062,7.98601,7.93673,7.9808,573160.91228593,0
+ETG.US,D,20050720,000000,7.92906,7.93341,7.89684,7.92906,374835.32979679,0
+ETG.US,D,20050721,000000,7.94062,7.96015,7.91011,7.95143,417769.39157501,0
+ETG.US,D,20050722,000000,7.94763,7.98601,7.93673,7.98601,409326.32247087,0
+ETG.US,D,20050725,000000,7.97596,7.99842,7.93673,7.96252,463946.64727289,0
+ETG.US,D,20050726,000000,7.94763,8.00438,7.93341,7.99587,536677.35530328,0
+ETG.US,D,20050727,000000,7.98601,8.08066,7.96828,8.06455,426461.53121773,0
+ETG.US,D,20050728,000000,8.06455,8.12491,8.00989,8.10463,504652.79419124,0
+ETG.US,D,20050729,000000,8.14121,8.14121,8.02931,8.06048,336357.0977383,0
+ETG.US,D,20050801,000000,8.06455,8.16536,8.06455,8.14121,594254.86505899,0
+ETG.US,D,20050802,000000,8.15759,8.15759,8.05812,8.09771,529479.63889198,0
+ETG.US,D,20050803,000000,8.11657,8.12947,8.0548,8.08435,395927.17180259,0
+ETG.US,D,20050804,000000,8.08606,8.10463,8.0418,8.10141,291672.15450459,0
+ETG.US,D,20050805,000000,8.07167,8.09354,8.0185,8.04627,305561.00318091,0
+ETG.US,D,20050808,000000,8.06048,8.06048,7.98601,8.02931,392201.66756038,0
+ETG.US,D,20050809,000000,8.00438,8.06455,7.96252,8.03614,407106.85068011,0
+ETG.US,D,20050810,000000,8.03091,8.11657,8.00438,8.03091,282487.1507029,0
+ETG.US,D,20050811,000000,8.04627,8.04864,8.00438,8.03614,355473.26157371,0
+ETG.US,D,20050812,000000,8.03614,8.06048,7.9808,8.00022,394180.51188166,0
+ETG.US,D,20050815,000000,8.03091,8.04864,7.97596,8.04627,370359.44778796,0
+ETG.US,D,20050816,000000,8.07167,8.08862,7.99587,7.99587,449044.63030405,0
+ETG.US,D,20050817,000000,7.99587,8.02437,7.97596,8.00693,404362.85322127,0
+ETG.US,D,20050818,000000,8.00438,8.0548,7.95492,8.04627,635717.72204582,0
+ETG.US,D,20050819,000000,8.05812,8.10463,8.03091,8.08606,385248.80015313,0
+ETG.US,D,20050822,000000,8.00989,8.11657,8.00989,8.11657,638940.86367635,0
+ETG.US,D,20050823,000000,8.10795,8.10795,7.98601,8.00022,428430.87708629,0
+ETG.US,D,20050824,000000,8.00022,8.02437,7.96252,8.00022,419750.34666358,0
+ETG.US,D,20050825,000000,7.97596,8.03091,7.96252,7.9717,483791.02581853,0
+ETG.US,D,20050826,000000,8.0185,8.0185,7.9717,8.00438,278510.46515486,0
+ETG.US,D,20050829,000000,7.9717,8.01499,7.95143,8.00989,299114.71991989,0
+ETG.US,D,20050830,000000,8.0185,8.02437,7.95492,7.9808,295637.23083261,0
+ETG.US,D,20050831,000000,8.0418,8.0418,7.94763,8.03614,342811.8240684,0
+ETG.US,D,20050901,000000,7.99842,8.09354,7.99842,8.08066,538905.27016312,0
+ETG.US,D,20050902,000000,8.07167,8.12158,8.05812,8.08606,356217.30703851,0
+ETG.US,D,20050906,000000,8.10463,8.19635,8.09771,8.14121,637450.66197947,0
+ETG.US,D,20050907,000000,8.14121,8.19305,8.12491,8.1775,431923.14154449,0
+ETG.US,D,20050908,000000,8.20043,8.20043,8.09771,8.14121,686605.15492016,0
+ETG.US,D,20050909,000000,8.13382,8.19305,8.13382,8.1739,506881.76443473,0
+ETG.US,D,20050912,000000,8.21834,8.22365,8.16946,8.18574,559504.24800998,0
+ETG.US,D,20050913,000000,8.1739,8.18092,8.08435,8.10141,502412.21472774,0
+ETG.US,D,20050914,000000,8.09771,8.12158,8.00438,8.03091,589296.67272758,0
+ETG.US,D,20050915,000000,8.00022,8.02437,7.94062,7.95492,613127.23527405,0
+ETG.US,D,20050916,000000,7.97596,8.04627,7.9717,8.00989,405606.09514687,0
+ETG.US,D,20050919,000000,8.0185,8.05812,7.97596,8.00438,438871.78741719,0
+ETG.US,D,20050920,000000,8.00022,8.0548,7.96828,7.99017,612629.09419691,0
+ETG.US,D,20050921,000000,7.90501,7.9265,7.83507,7.89267,682384.67575172,0
+ETG.US,D,20050922,000000,7.84948,7.88849,7.79981,7.83913,623548.09331584,0
+ETG.US,D,20050923,000000,7.8147,7.8271,7.78721,7.79981,536919.03815637,0
+ETG.US,D,20050926,000000,7.80465,7.83913,7.76732,7.78721,511348.14799083,0
+ETG.US,D,20050927,000000,7.76732,7.79423,7.73225,7.77774,727562.48314437,0
+ETG.US,D,20050928,000000,7.77774,7.81233,7.75338,7.81233,373583.64480211,0
+ETG.US,D,20050929,000000,7.81233,7.88025,7.77043,7.88025,351239.06241798,0
+ETG.US,D,20050930,000000,7.92081,7.96252,7.8653,7.93341,372590.52879873,0
+ETG.US,D,20051003,000000,7.9265,8.06048,7.9265,7.99842,572161.46398072,0
+ETG.US,D,20051004,000000,7.99842,8.00693,7.92081,7.9265,426955.45076032,0
+ETG.US,D,20051005,000000,7.93341,7.93341,7.84948,7.8653,366385.92839082,0
+ETG.US,D,20051006,000000,7.83507,7.88366,7.81233,7.83507,328655.96333166,0
+ETG.US,D,20051007,000000,7.8271,7.87553,7.82207,7.85213,279265.06445604,0
+ETG.US,D,20051010,000000,7.81233,7.94499,7.77774,7.83913,368379.54808303,0
+ETG.US,D,20051011,000000,7.84273,7.90501,7.81942,7.84273,362663.59029951,0
+ETG.US,D,20051012,000000,7.84948,7.84948,7.67342,7.73872,444076.9395199,0
+ETG.US,D,20051013,000000,7.72421,7.72421,7.43303,7.58123,659050.14351514,0
+ETG.US,D,20051014,000000,7.64281,7.84653,7.57565,7.78721,521275.08649003,0
+ETG.US,D,20051017,000000,7.78721,7.88025,7.72421,7.8271,327925.63785415,0
+ETG.US,D,20051018,000000,7.85743,7.91399,7.81536,7.88025,388232.3696978,0
+ETG.US,D,20051019,000000,7.83166,7.86084,7.72421,7.80465,375816.83658015,0
+ETG.US,D,20051020,000000,7.76732,7.76732,7.62112,7.6305,394431.69318753,0
+ETG.US,D,20051021,000000,7.65181,7.76732,7.62794,7.67844,377068.52157484,0
+ETG.US,D,20051024,000000,7.66725,7.8271,7.65675,7.809,261880.7851706,0
+ETG.US,D,20051025,000000,7.82207,7.8271,7.75918,7.8271,324439.70569778,0
+ETG.US,D,20051026,000000,7.88849,7.91399,7.76732,7.8653,465670.08875376,0
+ETG.US,D,20051027,000000,7.90501,7.91399,7.84948,7.85213,284722.45324824,0
+ETG.US,D,20051028,000000,7.85213,7.91399,7.85213,7.90501,291913.8373577,0
+ETG.US,D,20051031,000000,7.97596,8.00438,7.86084,7.91011,376068.01788601,0
+ETG.US,D,20051101,000000,7.91011,8.0418,7.87553,8.00989,496956.93670283,0
+ETG.US,D,20051102,000000,8.03091,8.08606,8.02931,8.08066,542630.77440533,0
+ETG.US,D,20051103,000000,8.08435,8.15759,8.07593,8.10141,416525.0942658,0
+ETG.US,D,20051104,000000,8.1431,8.14757,8.08606,8.11657,343798.60776996,0
+ETG.US,D,20051107,000000,8.1431,8.18092,8.09771,8.16121,406345.91907711,0
+ETG.US,D,20051108,000000,8.1431,8.18092,8.06455,8.13382,386990.18315584,0
+ETG.US,D,20051109,000000,8.13382,8.14121,7.9717,8.00022,439366.76234342,0
+ETG.US,D,20051110,000000,7.96252,7.96252,7.8653,7.91665,334369.81034789,0
+ETG.US,D,20051111,000000,8.04627,8.07167,7.94499,8.0185,296385.49783197,0
+ETG.US,D,20051114,000000,8.00438,8.0548,7.94499,7.99017,305561.00318091,0
+ETG.US,D,20051115,000000,7.96828,8.09354,7.95492,8.02931,370852.31194692,0
+ETG.US,D,20051116,000000,8.00693,8.09354,7.99587,8.03614,471885.24299805,0
+ETG.US,D,20051117,000000,8.03614,8.08435,8.03091,8.06048,410312.05078879,0
+ETG.US,D,20051118,000000,8.0548,8.09771,8.01499,8.08606,341303.68084966,0
+ETG.US,D,20051121,000000,8.0548,8.0548,7.92081,7.99587,565962.14049101,0
+ETG.US,D,20051122,000000,7.93673,7.98601,7.86084,7.90177,444076.9395199,0
+ETG.US,D,20051123,000000,7.91011,7.95492,7.88849,7.91399,356445.26990432,0
+ETG.US,D,20051125,000000,7.92906,7.96015,7.9265,7.96015,98800.794656728,0
+ETG.US,D,20051128,000000,7.91665,7.94499,7.87042,7.92906,406105.29160764,0
+ETG.US,D,20051129,000000,7.9265,7.97596,7.9265,7.94499,580113.7796932,0
+ETG.US,D,20051130,000000,7.95492,7.98601,7.90177,7.93673,401379.2836766,0
+ETG.US,D,20051201,000000,8.12491,8.21834,7.99017,8.04864,609407.00795003,0
+ETG.US,D,20051202,000000,8.06048,8.12491,8.03614,8.10463,233087.80875821,0
+ETG.US,D,20051205,000000,8.11657,8.22365,8.08862,8.20043,414281.34865137,0
+ETG.US,D,20051206,000000,8.18092,8.2768,8.14121,8.20043,455990.11002587,0
+ETG.US,D,20051207,000000,8.1775,8.28021,8.1431,8.23652,458720.38749741,0
+ETG.US,D,20051208,000000,8.22792,8.2713,8.10141,8.10141,393189.50664558,0
+ETG.US,D,20051209,000000,8.09354,8.25993,8.08862,8.21834,341303.68084966,0
+ETG.US,D,20051212,000000,8.25993,8.25993,8.16946,8.21019,306559.39610247,0
+ETG.US,D,20051213,000000,8.11657,8.18092,8.04627,8.1775,456988.50294741,0
+ETG.US,D,20051214,000000,8.16536,8.28191,8.16536,8.28021,467412.52714013,0
+ETG.US,D,20051215,000000,8.28191,8.31944,8.2444,8.30532,383517.97098677,0
+ETG.US,D,20051216,000000,8.31944,8.38036,8.28191,8.38036,426461.53121773,0
+ETG.US,D,20051219,000000,8.33157,8.36643,8.268,8.30532,411325.21908129,0
+ETG.US,D,20051220,000000,8.33157,8.33157,8.2444,8.28884,332136.61856985,0
+ETG.US,D,20051221,000000,8.31944,8.31944,8.2713,8.2768,394180.51188166,0
+ETG.US,D,20051222,000000,8.31944,8.31944,8.16536,8.18092,459472.87603131,0
+ETG.US,D,20051223,000000,8.24003,8.25993,8.16536,8.2444,339325.89191203,0
+ETG.US,D,20051227,000000,8.25993,8.29754,8.1739,8.21019,355713.88904318,0
+ETG.US,D,20051228,000000,8.28191,8.28191,8.13874,8.16946,334117.57365841,0
+ETG.US,D,20051229,000000,8.14757,8.35184,8.13874,8.20848,535918.53446754,0
+ETG.US,D,20051230,000000,8.23226,8.23226,8.09771,8.16946,277527.90298788,0
+ETG.US,D,20060103,000000,8.19635,8.23652,8.11307,8.13382,281746.27138903,0
+ETG.US,D,20060104,000000,8.15759,8.31944,8.15759,8.31944,247232.0602749,0
+ETG.US,D,20060105,000000,8.35184,8.3994,8.31944,8.3994,342314.7383749,0
+ETG.US,D,20060106,000000,8.41439,8.49474,8.38036,8.42508,414792.15433216,0
+ETG.US,D,20060109,000000,8.42508,8.57091,8.37573,8.39344,708444.20854167,0
+ETG.US,D,20060110,000000,8.42508,8.42508,8.16536,8.30532,579122.77445709,0
+ETG.US,D,20060111,000000,8.33953,8.44565,8.28191,8.42508,421985.6492089,0
+ETG.US,D,20060112,000000,8.36454,8.42508,8.25993,8.37573,404870.49275116,0
+ETG.US,D,20060113,000000,8.29413,8.41001,8.29413,8.35184,352484.41511085,0
+ETG.US,D,20060117,000000,8.34293,8.37573,8.29413,8.37573,286701.29756952,0
+ETG.US,D,20060118,000000,8.30012,8.44565,8.30012,8.40452,378063.74834548,0
+ETG.US,D,20060119,000000,8.43732,8.52429,8.38387,8.49929,377313.37057885,0
+ETG.US,D,20060120,000000,8.46422,8.49929,8.33432,8.3889,273296.86998305,0
+ETG.US,D,20060123,000000,8.41001,8.44565,8.38387,8.3994,314515.9333495,0
+ETG.US,D,20060124,000000,8.42043,8.50278,8.36454,8.43732,380789.80428249,0
+ETG.US,D,20060125,000000,8.42508,8.51529,8.34739,8.38387,368619.12016886,0
+ETG.US,D,20060126,000000,8.3994,8.50723,8.38567,8.45351,359434.1163672,0
+ETG.US,D,20060127,000000,8.4285,8.49929,8.37573,8.38567,382018.27083715,0
+ETG.US,D,20060130,000000,8.39344,8.39344,8.28532,8.36454,502654.95296447,0
+ETG.US,D,20060131,000000,8.37062,8.42508,8.31584,8.38387,353222.12827381,0
+ETG.US,D,20060201,000000,8.34293,8.4285,8.34293,8.39504,428941.68276707,0
+ETG.US,D,20060202,000000,8.37062,8.41001,8.32294,8.37573,277273.5555311,0
+ETG.US,D,20060203,000000,8.37573,8.41439,8.33432,8.39504,264611.06264215,0
+ETG.US,D,20060206,000000,8.38567,8.45351,8.38567,8.38567,310291.2326465,0
+ETG.US,D,20060207,000000,8.46867,8.46867,8.31584,8.36454,327416.94294064,0
+ETG.US,D,20060208,000000,8.33432,8.38567,8.31584,8.32294,284471.27194238,0
+ETG.US,D,20060209,000000,8.31944,8.3994,8.31584,8.31944,318234.04990623,0
+ETG.US,D,20060210,000000,8.31944,8.46062,8.31584,8.40452,324439.70569778,0
+ETG.US,D,20060213,000000,8.38387,8.46422,8.30532,8.42043,314758.67158623,0
+ETG.US,D,20060214,000000,8.42043,8.46422,8.34293,8.42508,412058.7107097,0
+ETG.US,D,20060215,000000,8.37062,8.4412,8.34739,8.34739,343055.61768879,0
+ETG.US,D,20060216,000000,8.33953,8.37062,8.24942,8.37062,444076.9395199,0
+ETG.US,D,20060217,000000,8.39504,8.3994,8.29413,8.38036,273296.86998305,0
+ETG.US,D,20060221,000000,8.38387,8.42043,8.34739,8.41001,460467.04741832,0
+ETG.US,D,20060222,000000,8.43732,8.58113,8.41001,8.57385,603447.25654615,0
+ETG.US,D,20060223,000000,8.54039,8.60115,8.42508,8.46062,696782.21934158,0
+ETG.US,D,20060224,000000,8.49929,8.58113,8.44565,8.57091,325182.69577895,0
+ETG.US,D,20060227,000000,8.50278,8.66083,8.50278,8.66083,363402.35884614,0
+ETG.US,D,20060228,000000,8.6993,8.6993,8.57849,8.63099,519293.07601784,0
+ETG.US,D,20060301,000000,8.60454,8.79092,8.60115,8.72394,496460.90639295,0
+ETG.US,D,20060302,000000,8.72394,8.73398,8.6345,8.66359,289677.47942874,0
+ETG.US,D,20060303,000000,8.66359,8.73029,8.61895,8.71208,290674.81696666,0
+ETG.US,D,20060306,000000,8.70489,8.73398,8.66359,8.72043,374574.65003821,0
+ETG.US,D,20060307,000000,8.74042,8.74042,8.52875,8.60115,420981.97936916,0
+ETG.US,D,20060308,000000,8.60115,8.63998,8.36643,8.42043,509360.86060045,0
+ETG.US,D,20060309,000000,8.4285,8.46867,8.39344,8.44565,319728.47313766,0
+ETG.US,D,20060310,000000,8.42508,8.5117,8.3889,8.39504,364142.18277639,0
+ETG.US,D,20060313,000000,8.4412,8.5117,8.3994,8.50278,314758.67158623,0
+ETG.US,D,20060314,000000,8.52429,8.57385,8.45351,8.48773,371091.88403274,0
+ETG.US,D,20060315,000000,8.50278,8.69655,8.47408,8.67086,370601.13064107,0
+ETG.US,D,20060316,000000,8.72394,8.77339,8.60824,8.63099,522271.36864432,0
+ETG.US,D,20060317,000000,8.64454,8.67086,8.60824,8.63099,283480.2667063,0
+ETG.US,D,20060320,000000,8.63998,8.63998,8.59109,8.63099,399401.49473896,0
+ETG.US,D,20060321,000000,8.63998,8.72661,8.59109,8.72043,452773.30069717,0
+ETG.US,D,20060322,000000,8.59109,8.70754,8.59109,8.70754,340330.61713543,0
+ETG.US,D,20060323,000000,8.6993,8.83565,8.59649,8.61895,452276.21500367,0
+ETG.US,D,20060324,000000,8.62265,8.66083,8.54401,8.59109,468657.879833,0
+ETG.US,D,20060327,000000,8.60824,8.6345,8.54401,8.54401,362913.71622174,0
+ETG.US,D,20060328,000000,8.58824,8.60115,8.54674,8.57385,365893.06423187,0
+ETG.US,D,20060329,000000,8.60115,8.66359,8.57385,8.66083,278263.50538357,0
+ETG.US,D,20060330,000000,8.62265,8.62265,8.57385,8.57385,271315.91489449,0
+ETG.US,D,20060331,000000,8.61185,8.61459,8.55196,8.60115,246244.22118972,0
+ETG.US,D,20060403,000000,8.57091,8.73029,8.57091,8.60824,363903.6660742,0
+ETG.US,D,20060404,000000,8.60824,8.66718,8.59109,8.61185,239785.27332505,0
+ETG.US,D,20060405,000000,8.61185,8.66083,8.56274,8.63099,242027.96355584,0
+ETG.US,D,20060406,000000,8.61895,8.63099,8.57849,8.58824,210004.45782744,0
+ETG.US,D,20060407,000000,8.58113,8.61185,8.3889,8.44565,419510.77457775,0
+ETG.US,D,20060410,000000,8.47408,8.47408,8.36454,8.38387,393933.55211038,0
+ETG.US,D,20060411,000000,8.32294,8.37062,8.25993,8.28532,401879.53552102,0
+ETG.US,D,20060412,000000,8.2444,8.28532,8.19635,8.23226,415285.01849112,0
+ETG.US,D,20060413,000000,8.23226,8.28191,8.19635,8.22792,235563.73877297,0
+ETG.US,D,20060417,000000,8.22792,8.26373,8.19635,8.19635,263872.29409554,0
+ETG.US,D,20060418,000000,8.25568,8.34293,8.24003,8.33953,363150.12215666,0
+ETG.US,D,20060419,000000,8.30532,8.33953,8.2768,8.33432,299114.71991989,0
+ETG.US,D,20060420,000000,8.34739,8.4412,8.33953,8.38387,358687.96013511,0
+ETG.US,D,20060421,000000,8.3889,8.51529,8.3889,8.44565,329899.20525726,0
+ETG.US,D,20060424,000000,8.4412,8.49929,8.3994,8.49124,309546.13179805,0
+ETG.US,D,20060425,000000,8.48042,8.49929,8.39504,8.4412,410561.12132735,0
+ETG.US,D,20060426,000000,8.45797,8.51529,8.39344,8.46422,266599.40541618,0
+ETG.US,D,20060427,000000,8.45797,8.61459,8.38387,8.61459,382267.34137572,0
+ETG.US,D,20060428,000000,8.64454,8.66083,8.60454,8.65078,417269.1397306,0
+ETG.US,D,20060501,000000,8.66359,8.70489,8.59109,8.66718,420739.2411324,0
+ETG.US,D,20060502,000000,8.66083,8.73029,8.61185,8.73029,336603.00212594,0
+ETG.US,D,20060503,000000,8.73029,8.73398,8.63998,8.66359,285460.16641121,0
+ETG.US,D,20060504,000000,8.66359,8.67086,8.61895,8.63998,311518.64381752,0
+ETG.US,D,20060505,000000,8.66359,8.67086,8.61895,8.66083,204798.25034111,0
+ETG.US,D,20060508,000000,8.66718,8.87839,8.65078,8.84304,497699.92678398,0
+ETG.US,D,20060509,000000,8.84304,8.91192,8.83936,8.86065,392447.57194805,0
+ETG.US,D,20060510,000000,8.89505,8.91931,8.74402,8.91192,469900.06637493,0
+ETG.US,D,20060511,000000,8.91192,8.91192,8.76619,8.82873,480569.99495529,0
+ETG.US,D,20060512,000000,8.84768,8.84768,8.70309,8.73398,422982.98674683,0
+ETG.US,D,20060515,000000,8.72043,8.78807,8.67551,8.68006,304580.55178118,0
+ETG.US,D,20060516,000000,8.76619,8.81576,8.68471,8.80476,373088.66987587,0
+ETG.US,D,20060517,000000,8.80476,8.80476,8.51529,8.59649,369117.26124602,0
+ETG.US,D,20060518,000000,8.66359,8.67086,8.42508,8.49474,368117.81294081,0
+ETG.US,D,20060519,000000,8.45351,8.58113,8.4285,8.55737,275036.1422185,0
+ETG.US,D,20060522,000000,8.42508,8.48773,8.36454,8.38036,376068.01788601,0
+ETG.US,D,20060523,000000,8.40452,8.55737,8.3994,8.43285,372092.38772158,0
+ETG.US,D,20060524,000000,8.42043,8.49474,8.37573,8.45797,390466.61685949,0
+ETG.US,D,20060525,000000,8.46422,8.69201,8.45797,8.68006,373335.62964716,0
+ETG.US,D,20060526,000000,8.74042,8.79367,8.68754,8.77985,321960.60953207,0
+ETG.US,D,20060530,000000,8.74042,8.76619,8.61185,8.63998,232097.85890573,0
+ETG.US,D,20060531,000000,8.70309,8.72661,8.64454,8.72661,430685.17653709,0
+ETG.US,D,20060601,000000,8.6993,8.87184,8.6993,8.77339,432173.26746669,0
+ETG.US,D,20060602,000000,8.86065,8.87648,8.78807,8.82514,309045.87995364,0
+ETG.US,D,20060605,000000,8.84304,8.85697,8.68471,8.70754,290175.62050588,0
+ETG.US,D,20060606,000000,8.7606,8.7606,8.54401,8.61895,359186.10121226,0
+ETG.US,D,20060607,000000,8.63998,8.65078,8.49929,8.52429,355473.26157371,0
+ETG.US,D,20060608,000000,8.5117,8.5117,8.36454,8.50723,364142.18277639,0
+ETG.US,D,20060609,000000,8.53671,8.63998,8.49474,8.62265,285713.45848432,0
+ETG.US,D,20060612,000000,8.63099,8.63099,8.3994,8.4412,299114.71991989,0
+ETG.US,D,20060613,000000,8.3994,8.40452,8.30532,8.33953,323449.75584533,0
+ETG.US,D,20060614,000000,8.30012,8.34293,8.21834,8.29754,377068.52157484,0
+ETG.US,D,20060615,000000,8.33157,8.58113,8.33157,8.58113,297631.90590847,0
+ETG.US,D,20060616,000000,8.58113,8.61459,8.50723,8.55737,221173.5828686,0
+ETG.US,D,20060619,000000,8.57849,8.59109,8.49124,8.52429,226634.13781171,0
+ETG.US,D,20060620,000000,8.54039,8.60824,8.51974,8.59649,336099.58413061,0
+ETG.US,D,20060621,000000,8.54401,8.65078,8.3889,8.60115,270565.53712785,0
+ETG.US,D,20060622,000000,8.53671,8.60454,8.49929,8.57849,299859.82076833,0
+ETG.US,D,20060623,000000,8.54674,8.72043,8.50278,8.65078,501184.80355673,0
+ETG.US,D,20060626,000000,8.65078,8.66359,8.50278,8.53671,405846.72261634,0
+ETG.US,D,20060627,000000,8.60115,8.60824,8.36454,8.3994,546349.94634571,0
+ETG.US,D,20060628,000000,8.42508,8.46867,8.33953,8.43285,387241.36446169,0
+ETG.US,D,20060629,000000,8.50278,8.58113,8.46867,8.5654,263120.86094527,0
+ETG.US,D,20060630,000000,8.6993,8.73029,8.58824,8.68471,355473.26157371,0
+ETG.US,D,20060703,000000,8.70754,8.82873,8.6993,8.82514,178484.37009439,0
+ETG.US,D,20060705,000000,8.84304,8.84304,8.72043,8.84304,293894.79244624,0
+ETG.US,D,20060706,000000,8.80476,8.86814,8.78439,8.83091,271562.87466578,0
+ETG.US,D,20060707,000000,8.84304,8.86814,8.68471,8.7606,361425.62529213,0
+ETG.US,D,20060710,000000,8.79092,8.84768,8.70754,8.79367,249967.61466466,0
+ETG.US,D,20060711,000000,8.81035,8.82514,8.73029,8.79092,363903.6660742,0
+ETG.US,D,20060712,000000,8.76885,8.81861,8.70754,8.77339,272054.6834411,0
+ETG.US,D,20060713,000000,8.78439,8.78439,8.63998,8.68471,316987.64182973,0
+ETG.US,D,20060714,000000,8.69655,8.6993,8.54401,8.58113,283480.2667063,0
+ETG.US,D,20060717,000000,8.58295,8.59109,8.50278,8.52875,261139.90585671,0
+ETG.US,D,20060718,000000,8.52429,8.60115,8.50723,8.60115,276773.30368668,0
+ETG.US,D,20060719,000000,8.60115,8.80097,8.59109,8.78807,304073.96763494,0
+ETG.US,D,20060720,000000,8.72661,8.78439,8.61185,8.64454,363655.65091927,0
+ETG.US,D,20060721,000000,8.60454,8.67086,8.54401,8.58295,277273.5555311,0
+ETG.US,D,20060724,000000,8.63998,8.73398,8.59109,8.66083,439118.7471885,0
+ETG.US,D,20060725,000000,8.68006,8.82514,8.63998,8.82514,461456.99727079,0
+ETG.US,D,20060726,000000,8.87648,8.87648,8.78807,8.83936,350746.19825903,0
+ETG.US,D,20060727,000000,8.86065,8.89505,8.74042,8.7606,263622.16817333,0
+ETG.US,D,20060728,000000,8.77985,8.87184,8.77985,8.83565,268835.76334514,0
+ETG.US,D,20060731,000000,8.9016,8.93523,8.86065,8.93523,339078.93214073,0
+ETG.US,D,20060801,000000,8.88757,8.92776,8.83565,8.92776,337587.67506022,0
+ETG.US,D,20060802,000000,8.92776,9.1019,8.92776,9.06211,424962.88645176,0
+ETG.US,D,20060803,000000,9.00621,9.05264,8.98763,9.03462,307058.59256326,0
+ETG.US,D,20060804,000000,9.12465,9.15875,9.03653,9.04979,305829.07062497,0
+ETG.US,D,20060807,000000,8.99806,9.04221,8.96318,9.00621,356217.30703851,0
+ETG.US,D,20060808,000000,9.00621,9.08864,8.95846,9.00243,410073.53408659,0
+ETG.US,D,20060809,000000,9.0223,9.14171,9.0119,9.08295,322453.47369102,0
+ETG.US,D,20060810,000000,9.07062,9.11138,8.9773,9.09812,379553.95004238,0
+ETG.US,D,20060811,000000,9.07443,9.07443,9.00243,9.06211,231851.95451807,0
+ETG.US,D,20060814,000000,9.08295,9.14171,9.04694,9.13032,471392.3788391,0
+ETG.US,D,20060815,000000,9.17581,9.23645,9.15875,9.16919,404620.36682895,0
+ETG.US,D,20060816,000000,9.19286,9.25825,9.17201,9.22412,379305.93488743,0
+ETG.US,D,20060817,000000,9.24307,9.24783,9.08864,9.17581,411325.21908129,0
+ETG.US,D,20060818,000000,9.23645,9.23645,9.14171,9.21182,292909.06412834,0
+ETG.US,D,20060821,000000,9.15308,9.3094,9.15308,9.23645,463196.26950624,0
+ETG.US,D,20060822,000000,9.15875,9.22412,9.13696,9.15875,426955.45076032,0
+ETG.US,D,20060823,000000,9.19286,9.19286,9.06211,9.1019,369857.08517627,0
+ETG.US,D,20060824,000000,9.15875,9.2554,9.08295,9.2554,452032.4213833,0
+ETG.US,D,20060825,000000,9.2554,9.2772,9.15308,9.18624,410312.05078879,0
+ETG.US,D,20060828,000000,9.15022,9.20897,9.11138,9.15022,591535.14142384,0
+ETG.US,D,20060829,000000,9.20518,9.38996,9.15308,9.38617,576637.34598955,0
+ETG.US,D,20060830,000000,9.40605,9.45722,9.27435,9.39753,473380.72161312,0
+ETG.US,D,20060831,000000,9.48091,9.5662,9.39753,9.43731,628019.75379011,0
+ETG.US,D,20060901,000000,9.50081,9.58796,9.42216,9.44491,348767.35393775,0
+ETG.US,D,20060905,000000,9.46481,9.57374,9.34541,9.37478,463687.02289793,0
+ETG.US,D,20060906,000000,9.37953,9.37953,9.14548,9.21182,482806.35288425,0
+ETG.US,D,20060907,000000,9.23645,9.34068,9.17961,9.31415,507136.11189151,0
+ETG.US,D,20060908,000000,9.29519,9.32173,9.25825,9.31415,255918.92299942,0
+ETG.US,D,20060911,000000,9.2772,9.29235,9.1237,9.24307,443595.68458097,0
+ETG.US,D,20060912,000000,9.25161,9.34068,9.24783,9.33784,479079.79325842,0
+ETG.US,D,20060913,000000,9.30467,9.45722,9.29993,9.4127,432915.20216422,0
+ETG.US,D,20060914,000000,9.38996,9.44491,9.38238,9.4127,353471.19881238,0
+ETG.US,D,20060915,000000,9.53018,9.53018,9.41743,9.48091,448299.52945561,0
+ETG.US,D,20060918,000000,9.50081,9.5226,9.45154,9.51503,374835.32979679,0
+ETG.US,D,20060919,000000,9.5482,9.56141,9.33784,9.47617,509360.86060045,0
+ETG.US,D,20060920,000000,9.42596,9.43731,9.31793,9.37195,422733.91620826,0
+ETG.US,D,20060921,000000,9.38617,9.43258,9.33784,9.36057,389720.4606274,0
+ETG.US,D,20060922,000000,9.43731,9.43731,9.18624,9.22129,371609.02201537,0
+ETG.US,D,20060925,000000,9.29993,9.42216,9.29519,9.42216,557774.47422727,0
+ETG.US,D,20060926,000000,9.43258,9.44112,9.24307,9.29993,527722.42513468,0
+ETG.US,D,20060927,000000,9.33784,9.53492,9.29993,9.53492,442100.20596589,0
+ETG.US,D,20060928,000000,9.57374,9.6505,9.53492,9.64397,582349.08223851,0
+ETG.US,D,20060929,000000,9.68461,9.73105,9.41743,9.43731,503414.82918385,0
+ETG.US,D,20061002,000000,9.47617,9.63819,9.43258,9.51218,488765.04890452,0
+ETG.US,D,20061003,000000,9.47049,9.49419,9.43258,9.47049,497699.92678398,0
+ETG.US,D,20061004,000000,9.40984,9.53492,9.40984,9.4667,369610.12540497,0
+ETG.US,D,20061005,000000,9.4866,9.61451,9.4667,9.60698,358453.66496748,0
+ETG.US,D,20061006,000000,9.64397,9.68461,9.58234,9.6505,285460.16641121,0
+ETG.US,D,20061009,000000,9.63346,9.67036,9.55008,9.56906,326417.49463544,0
+ETG.US,D,20061010,000000,9.61451,9.71679,9.57374,9.63346,361918.4894511,0
+ETG.US,D,20061011,000000,9.67036,9.68461,9.60221,9.6667,314258.41974181,0
+ETG.US,D,20061012,000000,9.67612,9.73861,9.61834,9.68846,450035.63554015,0
+ETG.US,D,20061013,000000,9.71679,9.73105,9.62302,9.6457,369857.08517627,0
+ETG.US,D,20061016,000000,9.66092,9.74628,9.61834,9.74628,340573.35537216,0
+ETG.US,D,20061017,000000,9.75763,9.76045,9.63819,9.74056,400136.041751,0
+ETG.US,D,20061018,000000,9.74628,9.89505,9.71679,9.87042,310038.99595701,0
+ETG.US,D,20061019,000000,9.8324,9.89505,9.61834,9.73105,438871.78741719,0
+ETG.US,D,20061020,000000,9.74628,9.86185,9.74628,9.8324,256656.63616241,0
+ETG.US,D,20061023,000000,9.88076,9.93377,9.77562,9.83533,379553.95004238,0
+ETG.US,D,20061024,000000,9.85039,9.85235,9.76045,9.80308,502412.21472774,0
+ETG.US,D,20061025,000000,9.88076,9.88076,9.71679,9.76045,518802.32262616,0
+ETG.US,D,20061026,000000,9.80308,9.85235,9.71679,9.85235,504652.79419124,0
+ETG.US,D,20061027,000000,9.92244,9.92717,9.80308,9.85235,355473.26157371,0
+ETG.US,D,20061030,000000,9.91396,9.93002,9.74997,9.79546,447796.11146028,0
+ETG.US,D,20061031,000000,9.81735,9.90165,9.73861,9.80777,463196.26950624,0
+ETG.US,D,20061101,000000,9.79927,9.89111,9.74056,9.77562,309045.87995364,0
+ETG.US,D,20061102,000000,9.77562,9.77562,9.44491,9.57374,584085.18832306,0
+ETG.US,D,20061103,000000,9.61451,9.61834,9.47617,9.51218,387490.43500028,0
+ETG.US,D,20061106,000000,9.51218,9.63346,9.51218,9.57374,404362.85322127,0
+ETG.US,D,20061107,000000,9.61834,9.61834,9.51218,9.56906,416525.0942658,0
+ETG.US,D,20061108,000000,9.51218,9.55482,9.45722,9.53492,453766.41670057,0
+ETG.US,D,20061109,000000,9.5662,9.60698,9.51503,9.53492,633731.49003909,0
+ETG.US,D,20061110,000000,9.59647,9.60698,9.48091,9.53492,478584.8183322,0
+ETG.US,D,20061113,000000,9.52544,9.63819,9.5226,9.55482,409326.32247087,0
+ETG.US,D,20061114,000000,9.57374,9.6457,9.55008,9.61834,553552.93967518,0
+ETG.US,D,20061115,000000,9.62875,9.69308,9.60221,9.64205,576141.3156797,0
+ETG.US,D,20061116,000000,9.65437,9.72542,9.62302,9.67036,375331.36010667,0
+ETG.US,D,20061117,000000,9.69596,9.71019,9.64397,9.67902,468403.53237623,0
+ETG.US,D,20061120,000000,9.64397,9.64397,9.53492,9.58234,640685.41282999,0
+ETG.US,D,20061121,000000,9.57374,9.63165,9.5188,9.60698,646634.61039748,0
+ETG.US,D,20061122,000000,9.6107,9.68846,9.59647,9.65899,740462.43735189,0
+ETG.US,D,20061124,000000,9.67902,9.68846,9.63819,9.67036,214964.76092613,0
+ETG.US,D,20061127,000000,9.65899,9.67036,9.55769,9.63346,769269.13375159,0
+ETG.US,D,20061128,000000,9.65437,9.76045,9.62875,9.74628,349258.10732942,0
+ETG.US,D,20061129,000000,9.84003,9.91396,9.82107,9.86185,407106.85068011,0
+ETG.US,D,20061130,000000,9.88076,10.0247,9.87515,10.0067,544365.82510625,0
+ETG.US,D,20061201,000000,10.0429,10.1167,10.0097,10.0749,341818.70806502,0
+ETG.US,D,20061204,000000,10.0883,10.2218,10.0749,10.1925,486281.73120424,0
+ETG.US,D,20061205,000000,10.272,10.311,10.2153,10.2512,485538.74112309,0
+ETG.US,D,20061206,000000,10.311,10.311,10.0749,10.1214,538163.33546559,0
+ETG.US,D,20061207,000000,10.1698,10.2306,10.0646,10.1402,432173.26746669,0
+ETG.US,D,20061208,000000,10.1896,10.2009,10.0749,10.1348,341057.77646202,0
+ETG.US,D,20061211,000000,10.1526,10.2939,10.1526,10.2597,231348.53652273,0
+ETG.US,D,20061212,000000,10.2009,10.4114,10.2009,10.4114,408088.35746348,0
+ETG.US,D,20061213,000000,10.4681,10.5146,10.3347,10.4408,329393.67649464,0
+ETG.US,D,20061214,000000,10.4806,10.5848,10.3649,10.5488,405846.72261634,0
+ETG.US,D,20061215,000000,10.5336,10.6596,10.5193,10.6255,224142.37704234,0
+ETG.US,D,20061218,000000,10.6889,10.725,10.6085,10.6209,376565.10357951,0
+ETG.US,D,20061219,000000,10.6644,10.7524,10.6463,10.7479,310038.99595701,0
+ETG.US,D,20061220,000000,10.8113,10.8265,10.6132,10.6786,302830.72570935,0
+ETG.US,D,20061221,000000,10.6786,10.6918,10.4408,10.5042,641672.19653154,0
+ETG.US,D,20061222,000000,10.5233,10.5233,10.4094,10.4759,156385.69209792,0
+ETG.US,D,20061226,000000,10.3279,10.5289,10.3014,10.3347,297381.77998626,0
+ETG.US,D,20061227,000000,10.3279,10.5005,10.3279,10.4444,334117.57365841,0
+ETG.US,D,20061228,000000,10.4114,10.4198,10.2684,10.3897,363655.65091927,0
+ETG.US,D,20061229,000000,10.4577,10.4929,10.2276,10.2684,393933.55211038,0
+ETG.US,D,20070103,000000,10.3072,10.3489,10.1896,10.311,653339.46264983,0
+ETG.US,D,20070104,000000,10.3489,10.3489,10.2512,10.3166,397411.04119765,0
+ETG.US,D,20070105,000000,10.3166,10.3166,10.1091,10.1698,510353.97660382,0
+ETG.US,D,20070108,000000,10.2218,10.2306,10.1348,10.1965,333368.25127541,0
+ETG.US,D,20070109,000000,10.1649,10.1698,10.0456,10.0513,359434.1163672,0
+ETG.US,D,20070110,000000,10.0124,10.02,9.93377,10.02,535428.8364595,0
+ETG.US,D,20070111,000000,10.0124,10.1091,9.97916,10.003,524008.5301125,0
+ETG.US,D,20070112,000000,10.003,10.0513,9.97568,10.0286,393437.5218005,0
+ETG.US,D,20070116,000000,10.0286,10.2341,10.0286,10.1965,342811.8240684,0
+ETG.US,D,20070117,000000,10.2068,10.2797,10.1763,10.2797,303827.00786364,0
+ETG.US,D,20070118,000000,10.3166,10.3279,10.2191,10.2512,327925.63785415,0
+ETG.US,D,20070119,000000,10.2369,10.2769,10.1422,10.2769,404620.36682895,0
+ETG.US,D,20070122,000000,10.272,10.2891,10.1461,10.2483,404362.85322127,0
+ETG.US,D,20070123,000000,10.2341,10.3166,10.0948,10.1233,1114791.1830023,0
+ETG.US,D,20070124,000000,10.1129,10.2369,10.1129,10.2369,497699.92678398,0
+ETG.US,D,20070125,000000,10.2218,10.272,10.2009,10.2306,534683.73561105,0
+ETG.US,D,20070126,000000,10.2341,10.2512,10.1299,10.2512,630499.90533947,0
+ETG.US,D,20070129,000000,10.2369,10.3279,10.1876,10.2797,439611.61134745,0
+ETG.US,D,20070130,000000,10.3243,10.3279,10.2341,10.2551,354714.44073797,0
+ETG.US,D,20070131,000000,10.2483,10.3243,10.1649,10.2626,515577.07022836,0
+ETG.US,D,20070201,000000,10.2512,10.3072,10.2009,10.2218,517308.95477836,0
+ETG.US,D,20070202,000000,10.2551,10.3072,10.2369,10.2769,420739.2411324,0
+ETG.US,D,20070205,000000,10.2891,10.3014,10.2276,10.2769,427942.23446188,0
+ETG.US,D,20070206,000000,10.2597,10.3279,10.2153,10.2512,711911.14379258,0
+ETG.US,D,20070207,000000,10.2438,10.3166,10.2009,10.2438,579871.04145645,0
+ETG.US,D,20070208,000000,10.2512,10.2939,10.2218,10.2483,426697.93715266,0
+ETG.US,D,20070209,000000,10.2306,10.2684,10.1348,10.1876,507867.49275266,0
+ETG.US,D,20070212,000000,10.2218,10.2512,10.0067,10.0429,512053.14426103,0
+ETG.US,D,20070213,000000,10.0429,10.1461,10.038,10.0977,553047.41091257,0
+ETG.US,D,20070214,000000,10.0977,10.2306,10.0977,10.1299,602731.70643957,0
+ETG.US,D,20070215,000000,10.1299,10.2276,10.1299,10.1876,598483.78729654,0
+ETG.US,D,20070216,000000,10.1054,10.1348,10.0694,10.1262,683123.44429834,0
+ETG.US,D,20070220,000000,10.0571,10.1129,10.0247,10.0571,826358.00088292,0
+ETG.US,D,20070221,000000,10.02,10.0571,9.91396,9.99933,1055476.5117785,0
+ETG.US,D,20070222,000000,9.9727,10.0948,9.94229,10.0286,1083762.9040446,0
+ETG.US,D,20070223,000000,10.0286,10.1526,9.98204,10.1526,572662.77120879,0
+ETG.US,D,20070226,000000,10.1402,10.2939,10.1402,10.2218,455499.35663416,0
+ETG.US,D,20070227,000000,10.2153,10.2153,9.49419,9.79927,1117277.6668536,0
+ETG.US,D,20070228,000000,9.79927,9.96236,9.72153,9.93377,663516.52707124,0
+ETG.US,D,20070301,000000,9.85039,9.9565,9.59274,9.94229,787649.69519132,0
+ETG.US,D,20070302,000000,9.79546,9.91771,9.78226,9.80777,323675.60794386,0
+ETG.US,D,20070305,000000,9.65437,9.7898,9.55482,9.56141,499191.1838645,0
+ETG.US,D,20070306,000000,9.55482,9.71019,9.55482,9.67612,538650.92270637,0
+ETG.US,D,20070307,000000,9.64397,9.74056,9.64205,9.69308,307058.59256326,0
+ETG.US,D,20070308,000000,9.72824,9.88076,9.72824,9.85039,341560.1390737,0
+ETG.US,D,20070309,000000,9.81735,10.003,9.81344,9.988,341303.68084966,0
+ETG.US,D,20070312,000000,9.93772,10.0883,9.93377,10.0731,300111.00207418,0
+ETG.US,D,20070313,000000,10.0456,10.0513,9.81735,9.88736,324926.23755489,0
+ETG.US,D,20070314,000000,9.81735,9.9727,9.81344,9.95004,374574.65003821,0
+ETG.US,D,20070315,000000,9.95004,10.0429,9.92244,9.99247,248483.7452696,0
+ETG.US,D,20070316,000000,9.97568,10.038,9.93772,10.0286,249476.86127297,0
+ETG.US,D,20070319,000000,10.0835,10.1299,10.0749,10.1262,284471.27194238,0
+ETG.US,D,20070320,000000,10.0948,10.2597,10.0948,10.2597,307313.99540366,0
+ETG.US,D,20070321,000000,10.2009,10.3279,10.1965,10.3279,417026.40149386,0
+ETG.US,D,20070322,000000,10.3279,10.4616,10.3166,10.4163,427697.38545785,0
+ETG.US,D,20070323,000000,10.3696,10.4616,10.3696,10.3849,388973.2490117,0
+ETG.US,D,20070326,000000,10.3819,10.6085,10.2626,10.3195,408590.72007517,0
+ETG.US,D,20070327,000000,10.2986,10.3166,10.2369,10.2843,277273.5555311,0
+ETG.US,D,20070328,000000,10.3195,10.3243,10.2009,10.2306,390466.61685949,0
+ETG.US,D,20070329,000000,10.2597,10.346,10.2341,10.346,210998.62921447,0
+ETG.US,D,20070330,000000,10.4285,10.4474,10.2986,10.3489,308042.21011389,0
+ETG.US,D,20070402,000000,10.2769,10.4285,10.2551,10.4257,262874.95655762,0
+ETG.US,D,20070403,000000,10.4474,10.5848,10.4474,10.563,259153.67384995,0
+ETG.US,D,20070404,000000,10.5336,10.6085,10.5336,10.5848,245009.42233325,0
+ETG.US,D,20070405,000000,10.5697,10.6407,10.5657,10.6407,216956.26985108,0
+ETG.US,D,20070409,000000,10.7136,10.7336,10.6889,10.7336,284967.30225226,0
+ETG.US,D,20070410,000000,10.763,10.763,10.6738,10.7258,263120.86094527,0
+ETG.US,D,20070411,000000,10.7136,10.7336,10.5933,10.6085,402630.96867128,0
+ETG.US,D,20070412,000000,10.5886,10.6738,10.5725,10.6738,309289.67357403,0
+ETG.US,D,20070413,000000,10.6359,10.7913,10.6359,10.7479,353222.12827381,0
+ETG.US,D,20070416,000000,10.8595,11.0708,10.8397,11.0225,369857.08517627,0
+ETG.US,D,20070417,000000,10.9998,11.0832,10.9998,11.0519,360673.13675822,0
+ETG.US,D,20070418,000000,11.0509,11.1457,11.0254,11.1155,348767.35393775,0
+ETG.US,D,20070419,000000,11.0426,11.0832,10.9298,11.0519,361172.33321901,0
+ETG.US,D,20070420,000000,11.0889,11.3201,11.0832,11.1901,472383.3840752,0
+ETG.US,D,20070423,000000,11.1268,11.2043,11.0303,11.0756,354962.45589292,0
+ETG.US,D,20070424,000000,11.0519,11.1201,11.0303,11.0509,374574.65003821,0
+ETG.US,D,20070425,000000,11.0708,11.1638,11.0708,11.1373,342314.7383749,0
+ETG.US,D,20070426,000000,11.1324,11.1742,11.1088,11.1704,320218.17114571,0
+ETG.US,D,20070427,000000,11.1704,11.2196,11.1324,11.1999,261376.31179163,0
+ETG.US,D,20070430,000000,11.2386,11.3645,11.2196,11.2604,371609.02201537,0
+ETG.US,D,20070501,000000,11.2092,11.2869,11.1231,11.1797,373335.62964716,0
+ETG.US,D,20070502,000000,11.1506,11.3097,11.1506,11.2112,497441.35779266,0
+ETG.US,D,20070503,000000,11.2092,11.3769,11.2092,11.3692,313263.19297117,0
+ETG.US,D,20070504,000000,11.3692,11.4981,11.3447,11.3845,386238.75000559,0
+ETG.US,D,20070507,000000,11.3883,11.4631,11.3645,11.4205,274300.53982281,0
+ETG.US,D,20070508,000000,11.3769,11.4215,11.3447,11.4215,268083.27481123,0
+ETG.US,D,20070509,000000,11.3939,11.468,11.3599,11.468,316501.1099726,0
+ETG.US,D,20070510,000000,11.4631,11.4631,11.1704,11.2196,637194.20375543,0
+ETG.US,D,20070511,000000,11.2196,11.4451,11.2196,11.4451,352732.43026577,0
+ETG.US,D,20070514,000000,11.3845,11.4621,11.3257,11.3645,304834.89923795,0
+ETG.US,D,20070515,000000,11.3845,11.4309,11.3201,11.3257,318968.59691831,0
+ETG.US,D,20070516,000000,11.3371,11.3939,11.2566,11.2841,434406.45924474,0
+ETG.US,D,20070517,000000,11.2604,11.3257,11.1742,11.2043,556781.35822388,0
+ETG.US,D,20070518,000000,11.2442,11.3722,11.2442,11.3692,336841.51882813,0
+ETG.US,D,20070521,000000,11.3485,11.4149,11.3447,11.3807,289435.79657563,0
+ETG.US,D,20070522,000000,11.3447,11.3845,11.2604,11.2945,361918.4894511,0
+ETG.US,D,20070523,000000,11.2974,11.3807,11.1457,11.2082,504148.32081227,0
+ETG.US,D,20070524,000000,11.1561,11.2518,10.9932,11.0604,409575.39300944,0
+ETG.US,D,20070525,000000,11.0509,11.194,11.0509,11.1201,288434.23750314,0
+ETG.US,D,20070529,000000,11.1125,11.2793,11.1125,11.2689,277527.90298788,0
+ETG.US,D,20070530,000000,11.2689,11.3599,11.1684,11.34,304834.89923795,0
+ETG.US,D,20070531,000000,11.3845,11.5741,11.3845,11.5408,411800.1417184,0
+ETG.US,D,20070601,000000,11.5447,11.5986,11.5219,11.5408,392939.38072336,0
+ETG.US,D,20070604,000000,11.4867,11.594,11.4764,11.5741,336603.00212594,0
+ETG.US,D,20070605,000000,11.4981,11.5741,11.4556,11.5408,330394.18018348,0
+ETG.US,D,20070606,000000,11.4149,11.4621,11.1324,11.2082,432173.26746669,0
+ETG.US,D,20070607,000000,11.0889,11.1638,10.7582,10.7876,826851.92042551,0
+ETG.US,D,20070608,000000,10.5886,10.8983,10.5534,10.8739,728302.30707463,0
+ETG.US,D,20070611,000000,10.8879,10.9885,10.8197,10.9732,259899.83008204,0
+ETG.US,D,20070612,000000,10.8879,10.9391,10.7336,10.778,377812.56703964,0
+ETG.US,D,20070613,000000,10.8197,10.9457,10.8159,10.922,299360.62430755,0
+ETG.US,D,20070614,000000,10.9421,11.0519,10.9391,11.048,236816.4791513,0
+ETG.US,D,20070615,000000,11.0708,11.1999,11.0708,11.1457,307058.59256326,0
+ETG.US,D,20070618,000000,11.1088,11.2689,11.1088,11.2566,225644.18795923,0
+ETG.US,D,20070619,000000,11.2196,11.4205,11.1969,11.4016,263872.29409554,0
+ETG.US,D,20070620,000000,11.4262,11.4376,11.1704,11.2112,225889.03696326,0
+ETG.US,D,20070621,000000,11.0708,11.2082,11.0652,11.1684,316987.64182973,0
+ETG.US,D,20070622,000000,11.1373,11.1704,10.9885,11.0225,276276.21799317,0
+ETG.US,D,20070625,000000,10.9845,11.1684,10.8879,10.9344,320969.60429597,0
+ETG.US,D,20070626,000000,10.9298,11.0652,10.834,10.8842,295150.69897548,0
+ETG.US,D,20070627,000000,10.7979,10.8983,10.7666,10.8937,318234.04990623,0
+ETG.US,D,20070628,000000,10.8765,11.104,10.8765,11.0225,227623.03228052,0
+ETG.US,D,20070629,000000,11.2043,11.2043,10.8937,10.9998,267341.3401137,0
+ETG.US,D,20070702,000000,10.9998,11.1155,10.9998,11.0604,238547.30831765,0
+ETG.US,D,20070703,000000,11.0785,11.194,11.0785,11.161,180463.21441566,0
+ETG.US,D,20070705,000000,11.1231,11.2916,11.0832,11.1742,262130.9110928,0
+ETG.US,D,20070706,000000,11.2442,11.3143,11.1704,11.2869,210004.45782744,0
+ETG.US,D,20070709,000000,11.2974,11.4451,11.2082,11.2566,397163.02604272,0
+ETG.US,D,20070710,000000,11.266,11.266,11.0303,11.0604,303827.00786364,0
+ETG.US,D,20070711,000000,10.9391,11.1999,10.9391,11.1847,285713.45848432,0
+ETG.US,D,20070712,000000,11.1268,11.4955,11.1268,11.4621,309796.25772028,0
+ETG.US,D,20070713,000000,11.34,11.7105,11.34,11.5257,416038.56240869,0
+ETG.US,D,20070716,000000,11.5702,11.6424,11.4215,11.4498,274793.40398176,0
+ETG.US,D,20070717,000000,11.4489,11.4489,11.2945,11.3304,331884.38188037,0
+ETG.US,D,20070718,000000,11.2736,11.4489,11.1742,11.2566,294892.12998418,0
+ETG.US,D,20070719,000000,11.3939,11.4262,11.2604,11.2974,280744.71231653,0
+ETG.US,D,20070720,000000,11.2148,11.2196,11.0509,11.0756,376068.01788601,0
+ETG.US,D,20070723,000000,11.0303,11.0889,10.9845,11.0303,474617.63123688,0
+ETG.US,D,20070724,000000,10.9125,10.9457,10.6596,10.7913,779933.78541376,0
+ETG.US,D,20070725,000000,10.8265,10.8642,10.5005,10.6511,465918.1039087,0
+ETG.US,D,20070726,000000,10.3014,10.3043,9.93377,10.2191,1816531.5946753,0
+ETG.US,D,20070727,000000,10.1925,10.2626,10.003,10.1006,483555.67526726,0
+ETG.US,D,20070730,000000,10.1965,10.2551,10.0798,10.2551,431923.14154449,0
+ETG.US,D,20070731,000000,10.4285,10.4408,10.2306,10.2399,479079.79325842,0
+ETG.US,D,20070801,000000,10.0571,10.2843,10.0333,10.1594,474617.63123688,0
+ETG.US,D,20070802,000000,10.2369,10.2891,10.1233,10.2626,366885.12485159,0
+ETG.US,D,20070803,000000,10.1925,10.2891,10.0429,10.1006,268835.76334514,0
+ETG.US,D,20070806,000000,10.0749,10.0749,9.57374,9.9727,1000367.5443521,0
+ETG.US,D,20070807,000000,9.89505,10.2153,9.89505,10.1565,524765.24018095,0
+ETG.US,D,20070808,000000,10.1698,10.4198,10.1698,10.3412,488506.4799132,0
+ETG.US,D,20070809,000000,10.0835,10.2483,9.99635,10.0286,586562.1737215,0
+ETG.US,D,20070810,000000,9.93377,9.93377,9.5387,9.77562,938562.16774248,0
+ETG.US,D,20070813,000000,9.93377,9.93377,9.81344,9.85235,367618.61648003,0
+ETG.US,D,20070814,000000,9.89505,9.90165,9.28573,9.43258,575404.65790036,0
+ETG.US,D,20070815,000000,9.1019,9.32173,8.74042,9.1237,1527105.2965525,0
+ETG.US,D,20070816,000000,8.94338,9.23645,8.4285,9.15022,1828211.5253974,0
+ETG.US,D,20070817,000000,9.5387,9.82488,9.42216,9.82488,730286.4283141,0
+ETG.US,D,20070820,000000,9.85712,10.1422,9.80777,9.94706,665753.94038384,0
+ETG.US,D,20070821,000000,9.95183,10.1167,9.8457,10.1167,535181.87668822,0
+ETG.US,D,20070822,000000,10.0977,10.311,10.0977,10.2684,495959.59916489,0
+ETG.US,D,20070823,000000,10.311,10.311,10.1822,10.2483,340815.03822527,0
+ETG.US,D,20070824,000000,10.1698,10.5886,10.1565,10.3792,479820.67257231,0
+ETG.US,D,20070827,000000,10.4257,10.436,10.2626,10.3014,254177.53999671,0
+ETG.US,D,20070828,000000,10.2483,10.2597,9.99933,10.0731,351992.60633553,0
+ETG.US,D,20070829,000000,10.1461,10.2306,10.0798,10.1965,361918.4894511,0
+ETG.US,D,20070830,000000,10.1649,10.2597,10.1432,10.2009,283969.96471434,0
+ETG.US,D,20070831,000000,10.4408,10.4408,10.2512,10.3347,266852.69748931,0
+ETG.US,D,20070904,000000,10.3819,10.4834,10.3412,10.4198,341303.68084966,0
+ETG.US,D,20070905,000000,10.3897,10.4094,10.2986,10.3621,295401.88028134,0
+ETG.US,D,20070906,000000,10.3792,10.472,10.3536,10.4163,279755.81784773,0
+ETG.US,D,20070907,000000,10.3166,10.3279,10.1896,10.2551,265611.566331,0
+ETG.US,D,20070910,000000,10.2369,10.3166,10.1091,10.1876,303325.70063558,0
+ETG.US,D,20070911,000000,10.2483,10.4114,10.2341,10.3849,257910.43192438,0
+ETG.US,D,20070912,000000,10.4408,10.5193,10.3897,10.4114,304580.55178118,0
+ETG.US,D,20070913,000000,10.509,10.5657,10.436,10.4531,261376.31179163,0
+ETG.US,D,20070914,000000,10.4021,10.5534,10.3195,10.5534,203303.82710968,0
+ETG.US,D,20070917,000000,10.5193,10.5193,10.4257,10.4285,155387.29917636,0
+ETG.US,D,20070918,000000,10.4664,10.7582,10.4664,10.725,253447.2145192,0
+ETG.US,D,20070919,000000,10.7715,10.8739,10.7307,10.8482,302590.09823988,0
+ETG.US,D,20070920,000000,10.7479,10.922,10.742,10.7999,201066.41379706,0
+ETG.US,D,20070921,000000,10.7876,10.9589,10.7876,10.9589,369371.60870278,0
+ETG.US,D,20070924,000000,10.9042,11.0358,10.834,10.8642,309607.34404906,0
+ETG.US,D,20070925,000000,10.8482,10.9515,10.8159,10.9421,388478.27408547,0
+ETG.US,D,20070926,000000,11.0045,11.0604,10.9589,11.0178,211736.34237743,0
+ETG.US,D,20070927,000000,11.0832,11.0889,11.0178,11.0652,216200.61516626,0
+ETG.US,D,20070928,000000,11.1088,11.1155,10.9732,11.0225,256656.63616241,0
+ETG.US,D,20071001,000000,10.9998,11.1088,10.9998,11.0509,339584.46090335,0
+ETG.US,D,20071002,000000,11.0785,11.1088,10.979,11.0225,286208.43341056,0
+ETG.US,D,20071003,000000,11.0225,11.0225,10.9042,10.9042,337587.67506022,0
+ETG.US,D,20071004,000000,10.922,10.9694,10.9042,10.9629,249967.61466466,0
+ETG.US,D,20071005,000000,11.0235,11.0832,11.0045,11.048,195610.08038851,0
+ETG.US,D,20071008,000000,11.0178,11.0567,10.9589,11.0509,199571.99056563,0
+ETG.US,D,20071009,000000,11.0519,11.1704,11.0319,11.1704,232591.7784483,0
+ETG.US,D,20071010,000000,11.1125,11.1561,11.0889,11.1088,246733.91919776,0
+ETG.US,D,20071011,000000,11.1231,11.1969,10.979,11.0045,270083.22680528,0
+ETG.US,D,20071012,000000,10.6463,11.1125,10.6463,11.0509,153405.28870415,0
+ETG.US,D,20071015,000000,11.0254,11.0756,10.9629,10.9932,218183.6810221,0
+ETG.US,D,20071016,000000,10.9457,10.9694,10.8937,10.9042,162344.38811818,0
+ETG.US,D,20071017,000000,10.9845,11.0426,10.8159,10.9089,357457.38281318,0
+ETG.US,D,20071018,000000,10.8937,10.9344,10.852,10.922,171268.71216127,0
+ETG.US,D,20071019,000000,10.852,10.9125,10.7364,10.7479,201557.16718875,0
+ETG.US,D,20071022,000000,10.4806,10.7336,10.4806,10.7232,362663.59029951,0
+ETG.US,D,20071023,000000,10.7715,10.9629,10.7117,10.9629,315498.4955165,0
+ETG.US,D,20071024,000000,10.8701,10.9203,10.7364,10.9203,317740.13036366,0
+ETG.US,D,20071025,000000,10.8879,10.9694,10.8482,10.9694,282729.88893966,0
+ETG.US,D,20071026,000000,11.0073,11.1506,11.0073,11.1506,201557.16718875,0
+ETG.US,D,20071029,000000,11.1999,11.2442,11.1561,11.1901,192872.41523149,0
+ETG.US,D,20071030,000000,11.1901,11.1901,11.1231,11.1561,224142.37704234,0
+ETG.US,D,20071031,000000,11.3201,11.3201,11.1408,11.2442,372910.31004106,0
+ETG.US,D,20071101,000000,11.0909,11.1268,10.9629,10.9932,261139.90585671,0
+ETG.US,D,20071102,000000,11.0225,11.0225,10.9165,10.9932,300844.49370261,0
+ETG.US,D,20071105,000000,10.8879,10.9248,10.834,10.8785,206536.46719291,0
+ETG.US,D,20071106,000000,10.9589,10.9845,10.8226,10.9298,299360.62430755,0
+ETG.US,D,20071107,000000,10.852,10.8842,10.6255,10.6255,319470.95952999,0
+ETG.US,D,20071108,000000,10.7364,10.8113,10.3981,10.5933,573795.19785237,0
+ETG.US,D,20071109,000000,10.3621,10.5848,10.3621,10.4285,347022.80478409,0
+ETG.US,D,20071112,000000,10.4408,10.5193,10.2369,10.2369,292266.3354928,0
+ETG.US,D,20071113,000000,10.3166,10.5005,10.3166,10.4806,187159.62359891,0
+ETG.US,D,20071114,000000,10.598,10.6359,10.4408,10.4444,225644.18795923,0
+ETG.US,D,20071115,000000,10.3981,10.4285,10.2123,10.2769,267591.46603592,0
+ETG.US,D,20071116,000000,10.2191,10.3792,10.1565,10.3792,315995.58120999,0
+ETG.US,D,20071119,000000,10.2341,10.2939,10.1167,10.1432,338087.92690463,0
+ETG.US,D,20071120,000000,10.0835,10.2797,10.0513,10.1822,338585.01259815,0
+ETG.US,D,20071121,000000,10.0286,10.0616,9.91396,9.93772,361425.62529213,0
+ETG.US,D,20071123,000000,9.90638,10.1594,9.74056,10.1594,196090.27994382,0
+ETG.US,D,20071126,000000,10.0977,10.1422,9.89505,10.003,307376.26303829,0
+ETG.US,D,20071127,000000,10.0247,10.1526,9.93377,10.1526,477589.59156153,0
+ETG.US,D,20071128,000000,10.1965,10.4891,10.1965,10.4616,408088.35746348,0
+ETG.US,D,20071129,000000,10.4891,10.4891,10.3536,10.4891,336603.00212594,0
+ETG.US,D,20071130,000000,10.7479,10.7479,10.5383,10.6284,448546.48922689,0
+ETG.US,D,20071203,000000,10.5933,10.6511,10.5441,10.6359,210004.45782744,0
+ETG.US,D,20071204,000000,10.5336,10.6407,10.4759,10.5933,255673.01861178,0
+ETG.US,D,20071205,000000,10.6549,10.7753,10.6549,10.725,274167.56148441,0
+ETG.US,D,20071206,000000,10.7117,10.8785,10.7117,10.8785,274300.53982281,0
+ETG.US,D,20071207,000000,10.8548,10.922,10.8226,10.8879,276773.30368668,0
+ETG.US,D,20071210,000000,10.742,10.9248,10.742,10.922,271315.91489449,0
+ETG.US,D,20071211,000000,10.8701,10.9248,10.6085,10.6644,280494.58639435,0
+ETG.US,D,20071212,000000,10.8739,10.8879,10.6028,10.7258,339078.93214073,0
+ETG.US,D,20071213,000000,10.6085,10.7336,10.5488,10.7232,320218.17114571,0
+ETG.US,D,20071214,000000,10.5763,10.6209,10.5365,10.5574,175003.71485619,0
+ETG.US,D,20071217,000000,10.4474,10.4616,10.2939,10.3366,339325.89191203,0
+ETG.US,D,20071218,000000,10.3489,10.4198,10.1006,10.2986,542383.81463405,0
+ETG.US,D,20071219,000000,10.2939,10.3279,10.1214,10.3072,426697.93715266,0
+ETG.US,D,20071220,000000,10.3043,10.3536,10.1262,10.2626,300763.22916248,0
+ETG.US,D,20071221,000000,10.3014,10.3564,10.272,10.3412,412558.96255413,0
+ETG.US,D,20071224,000000,10.3981,10.5534,10.3942,10.5441,180703.84188513,0
+ETG.US,D,20071226,000000,10.7753,10.7753,10.4977,10.6853,290428.912579,0
+ETG.US,D,20071227,000000,10.5534,10.5574,10.4664,10.5336,324923.07140399,0
+ETG.US,D,20071228,000000,10.6967,10.6967,10.4891,10.6463,238356.28387917,0
+ETG.US,D,20071231,000000,10.6786,10.8226,10.6463,10.7307,329713.45773696,0
+ETG.US,D,20080102,000000,10.7479,10.7837,10.346,10.3819,386028.72866163,0
+ETG.US,D,20080103,000000,10.4321,10.5657,10.3849,10.5233,347561.05043949,0
+ETG.US,D,20080104,000000,10.4977,10.4977,10.3564,10.4094,323095.14694295,0
+ETG.US,D,20080107,000000,10.4977,10.5697,10.2306,10.2399,359186.10121226,0
+ETG.US,D,20080108,000000,10.3072,10.4257,10.1233,10.1233,405049.90796962,0
+ETG.US,D,20080109,000000,10.1299,10.2986,10.0616,10.2986,470077.37082614,0
+ETG.US,D,20080110,000000,10.1348,10.4285,10.1091,10.3621,380802.46888614,0
+ETG.US,D,20080111,000000,10.2306,10.3649,10.2306,10.311,278714.15419699,0
+ETG.US,D,20080114,000000,10.2769,10.4198,10.2769,10.3819,236496.69790898,0
+ETG.US,D,20080115,000000,10.3366,10.3366,10.1129,10.1402,324889.29912758,0
+ETG.US,D,20080116,000000,10.0124,10.1167,9.89111,9.99247,319221.88899142,0
+ETG.US,D,20080117,000000,10.0124,10.0247,9.48091,9.55482,672604.43557822,0
+ETG.US,D,20080118,000000,9.61834,9.63819,9.17961,9.22697,694513.14451983,0
+ETG.US,D,20080122,000000,8.62909,9.15022,8.5654,9.11138,1219627.7166849,0
+ETG.US,D,20080123,000000,8.87184,9.18624,8.72043,9.17581,766460.75789083,0
+ETG.US,D,20080124,000000,9.33784,9.46481,9.16728,9.46481,508424.73531352,0
+ETG.US,D,20080125,000000,9.50839,9.5785,9.36626,9.40037,602215.62384057,0
+ETG.US,D,20080128,000000,9.37478,9.59274,9.31415,9.57374,403091.11593745,0
+ETG.US,D,20080129,000000,9.61834,9.71213,9.53492,9.70542,286946.14657354,0
+ETG.US,D,20080130,000000,9.68461,9.82107,9.58796,9.63165,439118.7471885,0
+ETG.US,D,20080131,000000,9.4866,9.92244,9.45722,9.81344,349933.55285775,0
+ETG.US,D,20080201,000000,9.89968,10.0749,9.8457,9.99247,309045.87995364,0
+ETG.US,D,20080204,000000,9.99247,10.003,9.92717,9.95004,256424.45176204,0
+ETG.US,D,20080205,000000,9.85039,9.85712,9.63165,9.65437,355899.63656346,0
+ETG.US,D,20080206,000000,9.65437,9.69308,9.48944,9.50839,292909.06412834,0
+ETG.US,D,20080207,000000,9.42596,9.61834,9.38996,9.5785,318754.35403976,0
+ETG.US,D,20080208,000000,9.46481,9.61451,9.42596,9.50461,311712.83440692,0
+ETG.US,D,20080211,000000,9.5482,9.56141,9.42596,9.5188,198332.97017461,0
+ETG.US,D,20080212,000000,9.56906,9.68461,9.46102,9.5662,368802.75692188,0
+ETG.US,D,20080213,000000,9.67612,9.67902,9.46481,9.48944,403056.28827741,0
+ETG.US,D,20080214,000000,9.4866,9.48944,9.11992,9.1237,904415.23013441,0
+ETG.US,D,20080215,000000,9.01567,9.05264,8.86065,8.92776,1588531.7904361,0
+ETG.US,D,20080219,000000,9.04694,9.20044,9.03653,9.16728,744939.37474437,0
+ETG.US,D,20080220,000000,9.08295,9.26772,9.08295,9.24307,650668.286662,0
+ETG.US,D,20080221,000000,9.26772,9.31415,9.10569,9.15022,354326.05955918,0
+ETG.US,D,20080222,000000,9.15875,9.17961,8.9773,9.15308,543573.23199409,0
+ETG.US,D,20080225,000000,9.1019,9.35205,9.1019,9.35205,488273.2401292,0
+ETG.US,D,20080226,000000,9.38617,9.48944,9.33121,9.4667,427967.56366919,0
+ETG.US,D,20080227,000000,9.41743,9.53492,9.39375,9.43164,319470.95952999,0
+ETG.US,D,20080228,000000,9.41743,9.43731,9.29993,9.37478,272544.38144915,0
+ETG.US,D,20080229,000000,9.33784,9.33784,9.11138,9.14548,343933.69687562,0
+ETG.US,D,20080303,000000,9.1019,9.23076,9.1019,9.20518,341470.43146448,0
+ETG.US,D,20080304,000000,9.03084,9.20897,9.00716,9.15022,411325.21908129,0
+ETG.US,D,20080305,000000,9.1237,9.24307,9.1237,9.17201,370112.48801666,0
+ETG.US,D,20080306,000000,9.10569,9.15875,9.00243,9.00243,435886.10710524,0
+ETG.US,D,20080307,000000,8.94093,9.04694,8.80476,8.90624,739931.57938196,0
+ETG.US,D,20080310,000000,8.84768,8.87839,8.68471,8.71208,459533.03289869,0
+ETG.US,D,20080311,000000,8.84768,8.98763,8.79367,8.96981,510364.5304402,0
+ETG.US,D,20080312,000000,8.99806,9.16919,8.96981,9.0119,447285.30577948,0
+ETG.US,D,20080313,000000,8.86814,9.03653,8.78807,9.01567,446151.82375224,0
+ETG.US,D,20080314,000000,9.02706,9.06211,8.78439,8.91931,464180.94244051,0
+ETG.US,D,20080317,000000,8.70754,8.84768,8.68471,8.72043,412184.30136263,0
+ETG.US,D,20080318,000000,8.78807,8.85697,8.69655,8.85697,727500.21550975,0
+ETG.US,D,20080319,000000,8.84768,8.86814,8.68006,8.72043,629009.70364259,0
+ETG.US,D,20080320,000000,8.69655,8.8223,8.60824,8.78439,333368.25127541,0
+ETG.US,D,20080324,000000,8.81576,8.94093,8.81576,8.86814,406105.29160764,0
+ETG.US,D,20080325,000000,8.84304,8.87184,8.79367,8.83091,277227.11865102,0
+ETG.US,D,20080326,000000,8.85137,8.85137,8.76885,8.78439,323062.43005017,0
+ETG.US,D,20080327,000000,8.79092,8.9016,8.77985,8.80476,307562.01055859,0
+ETG.US,D,20080328,000000,8.81861,8.9016,8.78807,8.8223,259399.57823763,0
+ETG.US,D,20080331,000000,8.85137,8.96981,8.8223,8.88757,314258.41974181,0
+ETG.US,D,20080401,000000,9.02421,9.21654,9.0119,9.20518,383749.1000035,0
+ETG.US,D,20080402,000000,9.21654,9.27435,9.15875,9.16159,295453.59407961,0
+ETG.US,D,20080403,000000,9.16728,9.22129,9.09812,9.19666,283660.73730837,0
+ETG.US,D,20080404,000000,9.16728,9.28952,9.15022,9.17961,208046.72117892,0
+ETG.US,D,20080407,000000,9.27057,9.41743,9.2554,9.35583,262253.33559483,0
+ETG.US,D,20080408,000000,9.29993,9.32647,9.27057,9.29993,270812.49689915,0
+ETG.US,D,20080409,000000,9.27435,9.3094,9.21182,9.2772,291418.86243146,0
+ETG.US,D,20080410,000000,9.27435,9.36057,9.24783,9.29993,193578.46688533,0
+ETG.US,D,20080411,000000,9.14171,9.20044,9.1019,9.1237,282487.1507029,0
+ETG.US,D,20080414,000000,9.13412,9.15875,9.06211,9.08864,236823.86683676,0
+ETG.US,D,20080415,000000,9.11992,9.13412,9.00621,9.08864,195123.54853139,0
+ETG.US,D,20080416,000000,9.12465,9.34541,9.12465,9.34541,237911.96736756,0
+ETG.US,D,20080417,000000,9.2772,9.43731,9.2772,9.41743,238032.28110231,0
+ETG.US,D,20080418,000000,9.51503,9.92244,9.51503,9.67902,424200.8994651,0
+ETG.US,D,20080421,000000,9.54249,9.64397,9.50839,9.64397,255063.006869,0
+ETG.US,D,20080422,000000,9.57374,9.59274,9.46481,9.52544,236093.54135927,0
+ETG.US,D,20080423,000000,9.53018,9.63346,9.52544,9.63346,276645.60226648,0
+ETG.US,D,20080424,000000,9.61834,9.72153,9.53492,9.68461,426659.94334168,0
+ETG.US,D,20080425,000000,9.74628,9.74628,9.57374,9.71213,314414.61652025,0
+ETG.US,D,20080428,000000,9.74997,9.75763,9.67612,9.71019,207763.87836394,0
+ETG.US,D,20080429,000000,9.65899,9.70542,9.59647,9.67036,259792.18095097,0
+ETG.US,D,20080430,000000,9.71019,9.74628,9.63165,9.64397,238891.36338365,0
+ETG.US,D,20080501,000000,9.6505,9.74056,9.58796,9.69308,283991.07238709,0
+ETG.US,D,20080502,000000,9.74997,9.82107,9.72542,9.75375,248173.46248002,0
+ETG.US,D,20080505,000000,9.76045,9.76045,9.6667,9.67612,208759.10513459,0
+ETG.US,D,20080506,000000,9.64205,9.74628,9.63346,9.74056,300221.81735618,0
+ETG.US,D,20080507,000000,9.77093,9.7898,9.64205,9.66092,323060.31928289,0
+ETG.US,D,20080508,000000,9.67902,9.74056,9.65437,9.72824,308334.55138162,0
+ETG.US,D,20080509,000000,9.6505,9.71213,9.63165,9.69982,235272.45288889,0
+ETG.US,D,20080512,000000,9.72542,9.79546,9.69982,9.7851,192144.20052127,0
+ETG.US,D,20080513,000000,9.75763,9.77093,9.68846,9.77093,240018.51310905,0
+ETG.US,D,20080514,000000,9.80308,9.8324,9.75375,9.76423,347091.40472057,0
+ETG.US,D,20080515,000000,9.76423,9.87042,9.75375,9.87042,255378.56657677,0
+ETG.US,D,20080516,000000,9.87042,9.93002,9.85235,9.90638,377273.26600061,0
+ETG.US,D,20080519,000000,9.92244,10.0067,9.87515,9.93002,371452.82523695,0
+ETG.US,D,20080520,000000,9.85235,9.88076,9.79546,9.8457,387414.44737832,0
+ETG.US,D,20080521,000000,9.87515,9.92717,9.75375,9.77093,317643.03506893,0
+ETG.US,D,20080522,000000,9.82957,9.88076,9.80777,9.83533,274110.57076797,0
+ETG.US,D,20080523,000000,9.8324,9.8324,9.74056,9.80308,233844.51882666,0
+ETG.US,D,20080527,000000,9.77933,9.89111,9.76045,9.89111,291825.18513209,0
+ETG.US,D,20080528,000000,9.93377,9.93377,9.80308,9.85712,225593.52954462,0
+ETG.US,D,20080529,000000,9.87515,9.98204,9.86648,9.94706,231439.29951559,0
+ETG.US,D,20080530,000000,9.96594,9.96594,9.88076,9.912,205957.06157566,0
+ETG.US,D,20080602,000000,9.90165,9.90165,9.77562,9.85235,262709.26132645,0
+ETG.US,D,20080603,000000,9.8457,9.92244,9.74056,9.74056,297784.93653598,0
+ETG.US,D,20080604,000000,9.74056,9.82107,9.68461,9.73861,269449.99662246,0
+ETG.US,D,20080605,000000,9.76423,9.80308,9.72542,9.80308,328680.23715532,0
+ETG.US,D,20080606,000000,9.74056,9.74056,9.5226,9.5226,356572.97132453,0
+ETG.US,D,20080609,000000,9.55482,9.59647,9.48091,9.50839,376939.764771,0
+ETG.US,D,20080610,000000,9.46481,9.53018,9.43258,9.48091,400963.4625232,0
+ETG.US,D,20080611,000000,9.46102,9.47617,9.32647,9.36626,370189.53102223,0
+ETG.US,D,20080612,000000,9.37195,9.41743,9.32173,9.36626,293587.67580758,0
+ETG.US,D,20080613,000000,9.35583,9.41743,9.29519,9.41743,401826.76633912,0
+ETG.US,D,20080616,000000,9.41743,9.41743,9.36057,9.40984,201050.58304249,0
+ETG.US,D,20080617,000000,9.4667,9.47617,9.29235,9.3094,260006.42382948,0
+ETG.US,D,20080618,000000,9.28573,9.28573,9.14171,9.20897,473009.22657255,0
+ETG.US,D,20080619,000000,9.14171,9.16728,9.06685,9.08295,373981.52443363,0
+ETG.US,D,20080620,000000,8.98394,8.99806,8.84304,8.89505,437274.99197288,0
+ETG.US,D,20080623,000000,8.90814,8.94093,8.79092,8.8223,390361.07849568,0
+ETG.US,D,20080624,000000,8.78807,8.91192,8.7606,8.84768,313805.6601611,0
+ETG.US,D,20080625,000000,8.83091,9.0119,8.83091,8.92217,383954.89981291,0
+ETG.US,D,20080626,000000,8.7606,8.84768,8.66359,8.69655,307953.55788829,0
+ETG.US,D,20080627,000000,8.70309,8.78439,8.48498,8.65638,648300.00577829,0
+ETG.US,D,20080630,000000,8.72661,8.72661,8.62265,8.6345,386367.50680943,0
+ETG.US,D,20080701,000000,8.49929,8.68754,8.49124,8.68754,555884.28213157,0
+ETG.US,D,20080702,000000,8.69655,8.79092,8.66083,8.68471,490272.1367396,0
+ETG.US,D,20080703,000000,8.69201,8.72394,8.53234,8.60115,292677.93511162,0
+ETG.US,D,20080707,000000,8.60454,8.63099,8.25993,8.42043,621359.2276506,0
+ETG.US,D,20080708,000000,8.37573,8.48498,8.34739,8.47408,471922.18142538,0
+ETG.US,D,20080709,000000,8.48042,8.57849,8.42508,8.4412,448366.01862481,0
+ETG.US,D,20080710,000000,8.36075,8.42508,8.30532,8.39504,420969.31476548,0
+ETG.US,D,20080711,000000,8.35184,8.38036,8.10463,8.19635,607032.39476449,0
+ETG.US,D,20080714,000000,8.2444,8.26373,7.99587,8.04864,677045.489927,0
+ETG.US,D,20080715,000000,7.89267,8.28191,7.73225,7.85213,1486647.1647891,0
+ETG.US,D,20080716,000000,7.83507,8.13382,7.78721,8.12491,612232.26994902,0
+ETG.US,D,20080717,000000,8.18574,8.2713,8.10795,8.19305,548419.55365988,0
+ETG.US,D,20080718,000000,8.15759,8.28191,8.04864,8.25993,389472.44547246,0
+ETG.US,D,20080721,000000,8.25993,8.33432,8.21341,8.30532,403326.46648874,0
+ETG.US,D,20080722,000000,8.268,8.33432,8.21019,8.32294,297610.79823571,0
+ETG.US,D,20080723,000000,8.36075,8.53671,8.31944,8.45084,407635.59788277,0
+ETG.US,D,20080724,000000,8.40452,8.40452,8.09354,8.09354,386054.05786892,0
+ETG.US,D,20080725,000000,8.11657,8.18092,7.98601,8.01499,288072.24091532,0
+ETG.US,D,20080728,000000,8.07167,8.08435,7.92081,7.94062,390703.0227944,0
+ETG.US,D,20080729,000000,7.9808,8.12158,7.9717,8.08606,347711.97029972,0
+ETG.US,D,20080730,000000,8.20043,8.25568,8.08066,8.25568,360142.27878831,0
+ETG.US,D,20080731,000000,8.24003,8.28191,8.18574,8.21019,292025.70802333,0
+ETG.US,D,20080801,000000,8.22365,8.28884,8.10141,8.28191,338480.52961798,0
+ETG.US,D,20080804,000000,8.268,8.268,8.0548,8.07593,297077.82949853,0
+ETG.US,D,20080805,000000,8.06455,8.18574,8.06455,8.10795,305870.23058685,0
+ETG.US,D,20080806,000000,8.10141,8.10463,7.99017,8.08435,210690.45719215,0
+ETG.US,D,20080807,000000,7.99587,8.02437,7.88849,7.91011,265342.44350331,0
+ETG.US,D,20080808,000000,7.91665,8.01499,7.91011,7.9808,349150.45819835,0
+ETG.US,D,20080811,000000,8.0548,8.07167,7.99017,8.0418,327991.0716397,0
+ETG.US,D,20080812,000000,8.0418,8.05812,7.87042,7.88849,194138.87559711,0
+ETG.US,D,20080813,000000,7.86084,7.86084,7.65181,7.7082,457642.84080298,0
+ETG.US,D,20080814,000000,7.7082,7.78294,7.5852,7.72637,324124.14599002,0
+ETG.US,D,20080815,000000,7.70422,7.72421,7.59392,7.69038,382235.67986658,0
+ETG.US,D,20080818,000000,7.69038,7.72099,7.57156,7.62112,348031.75154204,0
+ETG.US,D,20080819,000000,7.59705,7.59705,7.47435,7.54749,399594.6299447,0
+ETG.US,D,20080820,000000,7.52996,7.53726,7.45179,7.49007,339866.24833471,0
+ETG.US,D,20080821,000000,7.42877,7.52996,7.4229,7.49007,566199.60180957,0
+ETG.US,D,20080822,000000,7.54749,7.68715,7.52996,7.68715,465642.64877917,0
+ETG.US,D,20080825,000000,7.65675,7.70422,7.58123,7.66725,445553.4212295,0
+ETG.US,D,20080826,000000,7.62112,7.71209,7.61439,7.62794,534554.97880721,0
+ETG.US,D,20080827,000000,7.69369,7.70422,7.61041,7.64281,476853.98916584,0
+ETG.US,D,20080828,000000,7.70422,7.73653,7.68715,7.73653,378493.28948617,0
+ETG.US,D,20080829,000000,7.72421,7.76732,7.72421,7.74941,246321.26419531,0
+ETG.US,D,20080902,000000,7.78721,7.84948,7.70422,7.73872,436963.65379966,0
+ETG.US,D,20080903,000000,7.71852,7.71852,7.47984,7.53403,759533.21969086,0
+ETG.US,D,20080904,000000,7.47435,7.49007,7.19095,7.20117,668274.19651142,0
+ETG.US,D,20080905,000000,7.19095,7.19095,6.97537,7.10984,646739.09337766,0
+ETG.US,D,20080908,000000,7.2889,7.30502,7.06407,7.13105,636657.01348367,0
+ETG.US,D,20080909,000000,7.14536,7.16507,6.87959,6.87959,416970.46616104,0
+ETG.US,D,20080910,000000,6.88413,6.91815,6.69832,6.70997,853492.96960001,0
+ETG.US,D,20080911,000000,6.63958,6.63958,6.52103,6.61219,957471.47638485,0
+ETG.US,D,20080912,000000,6.64849,6.68373,6.55392,6.6354,986395.32036839,0
+ETG.US,D,20080915,000000,6.37265,6.52483,6.33363,6.35106,902344.56743661,0
+ETG.US,D,20080916,000000,6.16014,6.24493,6.07789,6.22655,1100037.9751266,0
+ETG.US,D,20080917,000000,6.19065,6.2383,5.80746,5.91814,1290699.3616365,0
+ETG.US,D,20080918,000000,5.97015,6.12441,5.54198,6.00206,1244442.9521656,0
+ETG.US,D,20080919,000000,6.55392,6.73565,6.45225,6.51404,997723.80833889,0
+ETG.US,D,20080922,000000,6.51404,6.53639,6.33363,6.37265,601081.08642972,0
+ETG.US,D,20080923,000000,6.35465,6.35465,6.19973,6.22655,593069.66923352,0
+ETG.US,D,20080924,000000,6.19973,6.35106,6.14127,6.22124,526187.897325,0
+ETG.US,D,20080925,000000,6.22655,6.41037,6.22655,6.35816,494270.98534406,0
+ETG.US,D,20080926,000000,6.10697,6.27061,6.09474,6.27061,528259.61540644,0
+ETG.US,D,20080929,000000,6.1805,6.1805,5.10023,5.47574,1116277.1631647,0
+ETG.US,D,20080930,000000,5.62014,5.78074,5.59882,5.72369,798833.5956034,0
+ETG.US,D,20081001,000000,5.73622,5.89653,5.53109,5.85097,744736.74108585,0
+ETG.US,D,20081002,000000,5.79978,5.79978,5.60373,5.66533,647433.53581147,0
+ETG.US,D,20081003,000000,5.67643,5.74085,5.46664,5.47905,1061434.1524152,0
+ETG.US,D,20081006,000000,5.17642,5.39017,4.70132,5.38629,3006329.9482154,0
+ETG.US,D,20081007,000000,5.45782,5.45782,4.96776,4.98729,2121749.598174,0
+ETG.US,D,20081008,000000,4.57274,4.83862,4.29826,4.72966,2548901.3502909,0
+ETG.US,D,20081009,000000,4.8301,4.84223,3.83547,4.0283,2086155.7295982,0
+ETG.US,D,20081010,000000,3.58542,6.7133,3.14625,4.25021,3719456.8939589,0
+ETG.US,D,20081013,000000,5.06431,5.23325,4.33473,4.81817,1739872.7487443,0
+ETG.US,D,20081014,000000,5.16097,5.32555,4.4959,4.99097,1320873.8352311,0
+ETG.US,D,20081015,000000,4.88258,4.88675,4.54403,4.56848,901594.18966998,0
+ETG.US,D,20081016,000000,4.59635,4.69317,4.17393,4.58033,1133859.8545742,0
+ETG.US,D,20081017,000000,4.25789,4.95496,4.25789,4.78603,852181.12773796,0
+ETG.US,D,20081020,000000,4.89869,5.11955,4.82213,5.06044,654118.33577469,0
+ETG.US,D,20081021,000000,5.03921,5.1529,4.97545,5.0231,565168.49199521,0
+ETG.US,D,20081022,000000,4.88675,4.92702,4.35063,4.49154,716114.7368228,0
+ETG.US,D,20081023,000000,4.52423,4.62487,4.23002,4.29826,694874.08572404,0
+ETG.US,D,20081024,000000,4.11339,4.39934,4.03305,4.07236,766888.18826422,0
+ETG.US,D,20081027,000000,4.097,4.15792,3.82297,3.8515,643973.98824606,0
+ETG.US,D,20081028,000000,4.24216,4.24216,3.84345,4.12931,1054712.4140246,0
+ETG.US,D,20081029,000000,4.19393,4.44766,4.19393,4.3024,1313076.6609133,0
+ETG.US,D,20081030,000000,4.52423,4.7904,4.44341,4.74984,1214760.2873465,0
+ETG.US,D,20081031,000000,4.82621,4.95496,4.70918,4.88675,736791.81305885,0
+ETG.US,D,20081103,000000,4.88675,4.9346,4.79787,4.83862,714987.58709739,0
+ETG.US,D,20081104,000000,4.8301,5.0482,4.8301,4.99097,1000172.2983791,0
+ETG.US,D,20081105,000000,4.86638,5.07189,4.86638,4.98388,751452.14717456,0
+ETG.US,D,20081106,000000,4.95128,5.01153,4.68114,4.79401,796475.86855607,0
+ETG.US,D,20081107,000000,4.74984,4.90656,4.68957,4.7742,698913.03890672,0
+ETG.US,D,20081110,000000,4.97545,4.97545,4.68511,4.78603,481208.5020563,0
+ETG.US,D,20081111,000000,4.76955,4.76955,4.45526,4.62894,579170.2667208,0
+ETG.US,D,20081112,000000,4.50774,4.50774,4.16152,4.25789,651031.33863347,0
+ETG.US,D,20081113,000000,4.27011,4.33074,3.9359,4.31834,1101998.877926,0
+ETG.US,D,20081114,000000,4.13281,4.47942,4.13281,4.27418,688923.83277289,0
+ETG.US,D,20081117,000000,4.19772,4.21393,3.97221,4.04461,868961.72758245,0
+ETG.US,D,20081118,000000,4.01645,4.08884,3.89547,3.98036,681049.61544964,0
+ETG.US,D,20081119,000000,3.9237,4.0085,3.64133,3.66236,624307.9695352,0
+ETG.US,D,20081120,000000,3.4488,3.56079,3.05766,3.14218,1795067.2022453,0
+ETG.US,D,20081121,000000,3.24318,3.24318,2.90852,3.20272,1355799.645964,0
+ETG.US,D,20081124,000000,3.29937,3.61376,3.29937,3.54866,1597388.5699263,0
+ETG.US,D,20081125,000000,3.60172,3.73438,3.48044,3.69762,1091149.5341272,0
+ETG.US,D,20081126,000000,3.54118,3.89109,3.51702,3.85528,1238440.9854163,0
+ETG.US,D,20081128,000000,3.85528,3.89109,3.75464,3.84345,407083.63224009,0
+ETG.US,D,20081201,000000,3.65336,3.65336,3.40824,3.44008,963354.18478317,0
+ETG.US,D,20081202,000000,3.44008,3.58542,3.39592,3.54866,832963.64707328,0
+ETG.US,D,20081203,000000,3.36759,3.7304,3.36759,3.7304,935802.33952905,0
+ETG.US,D,20081204,000000,3.6781,3.8675,3.60542,3.67033,969299.16081613,0
+ETG.US,D,20081205,000000,3.62928,3.7466,3.48044,3.72642,883636.83706909,0
+ETG.US,D,20081208,000000,3.81908,4.04081,3.81908,3.98424,1270767.3862488,0
+ETG.US,D,20081209,000000,3.9237,4.06468,3.85947,3.94396,1098160.4476345,0
+ETG.US,D,20081210,000000,3.95581,3.98424,3.8027,3.90398,997749.13754619,0
+ETG.US,D,20081211,000000,3.81908,3.97221,3.81065,3.84345,740709.39712317,0
+ETG.US,D,20081212,000000,3.77115,3.98036,3.69477,3.98036,894788.02058839,0
+ETG.US,D,20081215,000000,3.99238,3.99636,3.8027,3.84704,728836.33119547,0
+ETG.US,D,20081216,000000,3.89981,4.04885,3.83898,4.04461,1336462.906948,0
+ETG.US,D,20081217,000000,4.03305,4.16531,3.96415,4.08089,910560.72905857,0
+ETG.US,D,20081218,000000,4.16152,4.19393,4.00423,4.05264,783957.96322553,0
+ETG.US,D,20081219,000000,4.0085,4.25789,4.0085,4.18179,894790.13135567,0
+ETG.US,D,20081222,000000,4.23391,4.23391,3.94776,3.98822,1341773.5974146,0
+ETG.US,D,20081223,000000,3.98822,4.08089,3.92777,3.96415,981727.35853743,0
+ETG.US,D,20081224,000000,3.94776,4.10514,3.94009,4.06468,497773.80363864,0
+ETG.US,D,20081226,000000,4.05264,4.35502,4.03305,4.31417,1069750.5754827,0
+ETG.US,D,20081229,000000,4.23391,4.23391,3.98036,4.02044,1107230.4146195,0
+ETG.US,D,20081230,000000,4.0085,4.08884,4.00006,4.04081,1401561.0805083,0
+ETG.US,D,20081231,000000,4.05264,4.33074,4.05264,4.27873,1358080.3300058,0
+ETG.US,D,20090102,000000,4.30678,4.53191,4.24216,4.49154,766748.877624,0
+ETG.US,D,20090105,000000,4.48405,4.59635,4.3911,4.52801,705117.63931464,0
+ETG.US,D,20090106,000000,4.56848,4.62894,4.49154,4.58458,875524.10304364,0
+ETG.US,D,20090107,000000,4.55654,4.58033,4.43109,4.46321,726340.34889156,0
+ETG.US,D,20090108,000000,4.41166,4.49154,4.34307,4.47554,696050.83848042,0
+ETG.US,D,20090109,000000,4.47554,4.47554,4.33074,4.33074,996901.66448486,0
+ETG.US,D,20090112,000000,4.23002,4.33473,4.14135,4.29435,1237070.0420706,0
+ETG.US,D,20090113,000000,4.23002,4.35063,4.21809,4.27873,861779.84192574,0
+ETG.US,D,20090114,000000,4.14539,4.14919,4.04081,4.10107,802350.13388528,0
+ETG.US,D,20090115,000000,4.04081,4.07236,3.85528,4.06468,937112.07062384,0
+ETG.US,D,20090116,000000,4.15792,4.17393,4.00006,4.11339,591749.38430234,0
+ETG.US,D,20090120,000000,4.097,4.097,3.83898,3.89981,681141.43382614,0
+ETG.US,D,20090121,000000,3.9237,4.0283,3.82694,4.01645,678548.35622753,0
+ETG.US,D,20090122,000000,3.96025,4.02044,3.87148,3.94776,819769.24083077,0
+ETG.US,D,20090123,000000,3.82297,3.99636,3.78716,3.96415,476795.94306574,0
+ETG.US,D,20090126,000000,3.96415,4.04081,3.92777,3.96415,465596.21189909,0
+ETG.US,D,20090127,000000,3.98036,4.04461,3.94396,4.04461,470355.99210657,0
+ETG.US,D,20090128,000000,4.15792,4.21393,4.10904,4.18559,349379.47644779,0
+ETG.US,D,20090129,000000,4.14539,4.14539,4.0283,4.06127,415732.50115365,0
+ETG.US,D,20090130,000000,4.03305,4.07236,3.91146,3.94009,853274.50518694,0
+ETG.US,D,20090202,000000,3.87935,3.90398,3.82297,3.8515,612061.29779965,0
+ETG.US,D,20090203,000000,3.8515,3.91953,3.8152,3.91953,870017.11122046,0
+ETG.US,D,20090204,000000,3.9237,4.02431,3.91146,3.94776,610019.1304601,0
+ETG.US,D,20090205,000000,3.84704,4.02044,3.84704,4.01645,759165.94618483,0
+ETG.US,D,20090206,000000,3.99238,4.09292,3.99238,4.06127,739974.85011112,0
+ETG.US,D,20090209,000000,4.0283,4.10107,3.99636,4.08884,535387.67649762,0
+ETG.US,D,20090210,000000,4.02044,4.08497,3.88751,3.95221,499786.42023635,0
+ETG.US,D,20090211,000000,3.89547,3.98036,3.83898,3.87536,662447.42344592,0
+ETG.US,D,20090212,000000,3.79492,3.81908,3.7304,3.80705,876661.80660542,0
+ETG.US,D,20090213,000000,3.80705,3.84704,3.77115,3.7827,812221.13705167,0
+ETG.US,D,20090217,000000,3.70227,3.70227,3.45183,3.48849,1479971.8632786,0
+ETG.US,D,20090218,000000,3.42795,3.45675,3.30714,3.3637,656241.76765438,0
+ETG.US,D,20090219,000000,3.40046,3.42444,3.21845,3.24318,790874.94758911,0
+ETG.US,D,20090220,000000,3.07774,3.24318,3.02165,3.13411,1793493.625241,0
+ETG.US,D,20090223,000000,3.16235,3.19468,2.95296,2.98507,1649606.8415682,0
+ETG.US,D,20090224,000000,3.08182,3.118,2.92084,3.09385,1548505.3105805,0
+ETG.US,D,20090225,000000,3.05376,3.15023,3.03321,3.09755,643221.49971215,0
+ETG.US,D,20090226,000000,3.13411,3.17458,3.09006,3.1222,624676.29842488,0
+ETG.US,D,20090227,000000,3.08182,3.10626,3.02165,3.02932,1098814.78549,0
+ETG.US,D,20090302,000000,2.89259,2.945,2.70716,2.71114,1050834.9345386,0
+ETG.US,D,20090303,000000,2.65506,2.71512,2.53812,2.58267,2145550.6099785,0
+ETG.US,D,20090304,000000,2.61459,2.74753,2.61459,2.7194,1360146.7711689,0
+ETG.US,D,20090305,000000,2.62691,2.69485,2.60653,2.62691,1349012.4737878,0
+ETG.US,D,20090306,000000,2.65042,2.69485,2.50988,2.62273,1298169.3670262,0
+ETG.US,D,20090309,000000,2.57831,2.63838,2.50988,2.54202,1531739.4861071,0
+ETG.US,D,20090310,000000,2.56599,2.70716,2.56599,2.69931,993489.60918315,0
+ETG.US,D,20090311,000000,2.69931,2.81596,2.67097,2.79983,731506.45179966,0
+ETG.US,D,20090312,000000,2.78373,2.93685,2.74356,2.93685,602068.92551489,0
+ETG.US,D,20090313,000000,2.97711,2.99711,2.85261,2.92084,1080222.091939,0
+ETG.US,D,20090316,000000,2.96111,3.02932,2.9285,2.9285,720972.6677086,0
+ETG.US,D,20090317,000000,2.94906,3.0134,2.91268,3.0012,841391.9408065,0
+ETG.US,D,20090318,000000,2.98507,3.18235,2.945,3.118,1013574.6151983,0
+ETG.US,D,20090319,000000,3.16624,3.23095,3.10199,3.118,584530.5602183,0
+ETG.US,D,20090320,000000,3.05766,3.13858,3.02165,3.03756,446485.32498187,0
+ETG.US,D,20090323,000000,3.10199,3.279,3.10199,3.26668,761523.67323217,0
+ETG.US,D,20090324,000000,3.24318,3.2914,3.20272,3.24715,844178.15361086,0
+ETG.US,D,20090325,000000,3.20272,3.33168,3.20272,3.31547,829107.27525994,0
+ETG.US,D,20090326,000000,3.34353,3.4488,3.33955,3.42795,559502.1372427,0
+ETG.US,D,20090327,000000,3.34789,3.3637,3.31121,3.33168,406221.38380782,0
+ETG.US,D,20090330,000000,3.21475,3.21845,3.10199,3.16624,1054545.6634099,0
+ETG.US,D,20090331,000000,3.18235,3.25928,3.18235,3.22697,1132087.865446,0
+ETG.US,D,20090401,000000,3.15441,3.30335,3.15441,3.2914,789733.02249277,0
+ETG.US,D,20090402,000000,3.35574,3.46453,3.35574,3.41202,779312.16445098,0
+ETG.US,D,20090403,000000,3.37972,3.48044,3.33168,3.47247,1017827.8112596,0
+ETG.US,D,20090406,000000,3.37602,3.42028,3.34353,3.41619,435510.39053012,0
+ETG.US,D,20090407,000000,3.32325,3.37602,3.28714,3.2914,807562.67367346,0
+ETG.US,D,20090408,000000,3.30714,3.38398,3.29529,3.31547,622247.86067381,0
+ETG.US,D,20090409,000000,3.42028,3.50887,3.40388,3.48499,600637.82530174,0
+ETG.US,D,20090413,000000,3.42795,3.52878,3.38398,3.49655,708903.30042422,0
+ETG.US,D,20090414,000000,3.46034,3.53719,3.42444,3.44008,577903.80635519,0
+ETG.US,D,20090415,000000,3.40388,3.48499,3.40388,3.47656,376425.79293928,0
+ETG.US,D,20090416,000000,3.51702,3.60542,3.47656,3.58542,742280.86336018,0
+ETG.US,D,20090417,000000,3.60968,3.60968,3.55727,3.57737,595979.36192352,0
+ETG.US,D,20090420,000000,3.53719,3.53719,3.41202,3.43249,570379.97639976,0
+ETG.US,D,20090421,000000,3.33567,3.47247,3.33567,3.46034,659913.44733104,0
+ETG.US,D,20090422,000000,3.40388,3.50887,3.40046,3.42444,782664.06288533,0
+ETG.US,D,20090423,000000,3.4488,3.4488,3.34353,3.41619,978732.17977274,0
+ETG.US,D,20090424,000000,3.4488,3.49655,3.44433,3.48499,599064.24829745,0
+ETG.US,D,20090427,000000,3.43657,3.49332,3.40388,3.44433,608466.66112855,0
+ETG.US,D,20090428,000000,3.38814,3.50081,3.38814,3.45675,429224.52558207,0
+ETG.US,D,20090429,000000,3.50498,3.62162,3.50081,3.53719,671350.63981624,0
+ETG.US,D,20090430,000000,3.62607,3.64986,3.57291,3.60968,814857.48537944,0
+ETG.US,D,20090501,000000,3.61376,3.68984,3.58144,3.67033,563688.84413472,0
+ETG.US,D,20090504,000000,3.71828,3.7827,3.70633,3.77871,779982.33306111,0
+ETG.US,D,20090505,000000,3.77115,3.82694,3.73438,3.79937,615860.67889653,0
+ETG.US,D,20090506,000000,3.83547,3.88352,3.78716,3.85947,690542.7912736,0
+ETG.US,D,20090507,000000,3.89547,3.94396,3.82694,3.87935,814982.02064872,0
+ETG.US,D,20090508,000000,3.9359,3.98822,3.85528,3.97221,605986.50957922,0
+ETG.US,D,20090511,000000,3.93167,3.97628,3.87935,3.94396,540806.01609519,0
+ETG.US,D,20090512,000000,3.94396,3.96784,3.88352,3.89981,690456.2498153,0
+ETG.US,D,20090513,000000,3.84345,3.8515,3.78716,3.8027,714311.08618542,0
+ETG.US,D,20090514,000000,3.79492,3.86315,3.79492,3.84704,526734.5860495,0
+ETG.US,D,20090515,000000,3.8515,3.86315,3.8152,3.83547,468120.68956123,0
+ETG.US,D,20090518,000000,3.8675,3.98822,3.8675,3.98822,532876.91882277,0
+ETG.US,D,20090519,000000,3.98822,4.06934,3.96784,4.04461,648920.57135744,0
+ETG.US,D,20090520,000000,4.02044,4.10514,4.02044,4.03626,514916.40007098,0
+ETG.US,D,20090521,000000,3.99238,3.99636,3.9237,3.98036,634951.51352463,0
+ETG.US,D,20090522,000000,3.98036,4.06127,3.98036,4.0085,465574.04884271,0
+ETG.US,D,20090526,000000,3.98822,4.14539,3.98036,4.06934,781488.36551258,0
+ETG.US,D,20090527,000000,4.07236,4.10107,3.99238,4.00423,443990.39806159,0
+ETG.US,D,20090528,000000,4.01645,4.10904,3.98036,4.10107,649989.67498275,0
+ETG.US,D,20090529,000000,4.1168,4.16968,4.1168,4.14919,622701.67563816,0
+ETG.US,D,20090601,000000,4.20974,4.31075,4.20974,4.29826,871957.96173078,0
+ETG.US,D,20090602,000000,4.29038,4.37129,4.27011,4.36714,864524.89476821,0
+ETG.US,D,20090603,000000,4.3024,4.31834,4.26225,4.31834,797550.24909957,0
+ETG.US,D,20090604,000000,4.30678,4.39934,4.24216,4.38325,951457.90041542,0
+ETG.US,D,20090605,000000,4.43109,4.45526,4.35063,4.36714,751416.26413086,0
+ETG.US,D,20090608,000000,4.37129,4.37129,4.23002,4.29038,845445.66936011,0
+ETG.US,D,20090609,000000,4.31834,4.37928,4.29435,4.37928,638661.18701226,0
+ETG.US,D,20090610,000000,4.43109,4.43109,4.34657,4.38703,575547.13469149,0
+ETG.US,D,20090611,000000,4.36714,4.45979,4.36277,4.42352,524993.20304677,0
+ETG.US,D,20090612,000000,4.40702,4.49154,4.39934,4.48793,405327.47386643,0
+ETG.US,D,20090615,000000,4.41897,4.44766,4.33851,4.43573,582473.61750782,0
+ETG.US,D,20090616,000000,4.43109,4.43109,4.34657,4.35063,777075.80652201,0
+ETG.US,D,20090617,000000,4.32307,4.35502,4.24216,4.28234,612818.0078681,0
+ETG.US,D,20090618,000000,4.27873,4.34307,4.25438,4.32307,948114.44505018,0
+ETG.US,D,20090619,000000,4.31075,4.33074,4.24613,4.29038,452429.2456312,0
+ETG.US,D,20090622,000000,4.2378,4.2378,4.11339,4.13735,735561.23573693,0
+ETG.US,D,20090623,000000,4.12124,4.16531,4.0283,4.12931,632397.48512062,0
+ETG.US,D,20090624,000000,4.16152,4.25438,4.15327,4.20595,469176.07319925,0
+ETG.US,D,20090625,000000,4.16531,4.27011,4.15792,4.25021,623423.55804655,0
+ETG.US,D,20090626,000000,4.24216,4.3024,4.2378,4.29435,256582.75930777,0
+ETG.US,D,20090629,000000,4.28648,4.31834,4.27011,4.30678,807989.04866321,0
+ETG.US,D,20090630,000000,4.34307,4.35888,4.24613,4.31834,637378.89589207,0
+ETG.US,D,20090701,000000,4.34307,4.35502,4.31834,4.34307,674160.07106064,0
+ETG.US,D,20090702,000000,4.25021,4.28648,4.23002,4.2378,483263.33399953,0
+ETG.US,D,20090706,000000,4.2214,4.23002,4.16968,4.2214,482956.21736085,0
+ETG.US,D,20090707,000000,4.19772,4.22596,4.15792,4.17393,411181.68690651,0
+ETG.US,D,20090708,000000,4.16152,4.17393,4.06934,4.10514,496086.24520145,0
+ETG.US,D,20090709,000000,4.13281,4.15327,4.08884,4.10514,637846.43084371,0
+ETG.US,D,20090710,000000,4.07701,4.31075,3.94009,4.08089,406873.61089612,0
+ETG.US,D,20090713,000000,4.10107,4.16152,4.06468,4.14919,826471.98231582,0
+ETG.US,D,20090714,000000,4.16531,4.2664,4.16531,4.2664,585870.89743859,0
+ETG.US,D,20090715,000000,4.33473,4.45138,4.33074,4.40702,691187.63067645,0
+ETG.US,D,20090716,000000,4.39518,4.46321,4.39518,4.45526,564700.95704358,0
+ETG.US,D,20090717,000000,4.44766,4.51257,4.41897,4.51257,412698.27319433,0
+ETG.US,D,20090720,000000,4.52423,4.53191,4.46767,4.52801,1038962.9239944,0
+ETG.US,D,20090721,000000,4.56431,4.62894,4.53618,4.60061,820159.73277683,0
+ETG.US,D,20090722,000000,4.55654,4.60061,4.53191,4.56431,628781.74077678,0
+ETG.US,D,20090723,000000,4.54403,4.69753,4.54403,4.66855,834555.16559941,0
+ETG.US,D,20090724,000000,4.62068,4.68511,4.56024,4.67346,542168.51637188,0
+ETG.US,D,20090727,000000,4.67346,4.69317,4.63652,4.66115,562746.38654596,0
+ETG.US,D,20090728,000000,4.65282,4.71733,4.62487,4.69753,948167.21423209,0
+ETG.US,D,20090729,000000,4.67716,4.67716,4.59255,4.65697,744070.79401026,0
+ETG.US,D,20090730,000000,4.68114,4.75362,4.68114,4.74984,690841.46484317,0
+ETG.US,D,20090731,000000,4.7742,4.88675,4.74557,4.84629,735605.56184972,0
+ETG.US,D,20090803,000000,4.76955,4.95496,4.75751,4.89869,1196897.919273,0
+ETG.US,D,20090804,000000,4.87862,5.01581,4.85425,4.99097,786518.32393135,0
+ETG.US,D,20090805,000000,4.99524,4.99524,4.93924,4.97118,447644.13621641,0
+ETG.US,D,20090806,000000,4.97914,5.0033,4.87862,4.89082,495985.98375584,0
+ETG.US,D,20090807,000000,4.91868,5.01581,4.90656,4.98729,652620.74639235,0
+ETG.US,D,20090810,000000,4.95496,4.98388,4.88258,4.96776,704864.34724151,0
+ETG.US,D,20090811,000000,4.91508,4.95935,4.82213,4.83417,595878.04509428,0
+ETG.US,D,20090812,000000,4.78148,4.8627,4.78148,4.82621,921658.08801235,0
+ETG.US,D,20090813,000000,4.88675,4.91508,4.82621,4.89869,677382.15730753,0
+ETG.US,D,20090814,000000,4.86638,4.90277,4.83417,4.85796,825964.34278594,0
+ETG.US,D,20090817,000000,4.70918,4.75362,4.63292,4.68114,1108470.4903944,0
+ETG.US,D,20090818,000000,4.70132,4.84223,4.70132,4.83862,781193.91347758,0
+ETG.US,D,20090819,000000,4.80623,4.89451,4.7904,4.87008,712230.92503489,0
+ETG.US,D,20090820,000000,4.81817,4.86638,4.81817,4.82213,709870.03183666,0
+ETG.US,D,20090821,000000,4.86638,4.91508,4.84629,4.85796,738870.91882575,0
+ETG.US,D,20090824,000000,4.89082,5.01153,4.87008,4.96313,1099331.9234726,0
+ETG.US,D,20090825,000000,4.95496,5.03543,4.95496,5.0033,733144.40720585,0
+ETG.US,D,20090826,000000,4.99097,5.02727,4.97118,5.01581,666075.83239343,0
+ETG.US,D,20090827,000000,5.01581,5.01581,4.93924,4.98729,382335.94131219,0
+ETG.US,D,20090828,000000,4.99524,5.02727,4.94266,5.0231,538301.59072219,0
+ETG.US,D,20090831,000000,4.99524,5.00729,4.9474,4.97545,541915.22429876,0
+ETG.US,D,20090901,000000,4.97118,5.01153,4.83862,4.84629,701857.5592568,0
+ETG.US,D,20090902,000000,4.85796,4.89451,4.81817,4.83862,750819.97237539,0
+ETG.US,D,20090903,000000,4.8627,4.9474,4.83862,4.93062,494645.64653555,0
+ETG.US,D,20090904,000000,4.93062,4.99524,4.92314,4.99524,571364.64933401,0
+ETG.US,D,20090908,000000,5.01893,5.13225,5.01581,5.124,467963.43739918,0
+ETG.US,D,20090909,000000,5.09644,5.1892,5.0482,5.16465,760937.93531309,0
+ETG.US,D,20090910,000000,5.16465,5.20379,5.11955,5.20058,627966.98460821,0
+ETG.US,D,20090911,000000,5.23325,5.2379,5.1892,5.21289,416821.65706808,0
+ETG.US,D,20090914,000000,5.17291,5.2848,5.16749,5.2848,620280.62557254,0
+ETG.US,D,20090915,000000,5.25392,5.36583,5.23325,5.35416,711753.8916305,0
+ETG.US,D,20090916,000000,5.37758,5.4709,5.36952,5.44654,909489.51466598,0
+ETG.US,D,20090917,000000,5.45782,5.50018,5.32555,5.40676,1058914.9516712,0
+ETG.US,D,20090918,000000,5.40277,5.44237,5.36583,5.43073,685988.81087556,0
+ETG.US,D,20090921,000000,5.36952,5.36952,5.26956,5.32101,703414.25012288,0
+ETG.US,D,20090922,000000,5.33057,5.39017,5.30159,5.33834,635755.71585681,0
+ETG.US,D,20090923,000000,5.36583,5.36952,5.30993,5.31825,887704.28561001,0
+ETG.US,D,20090924,000000,5.33057,5.34251,5.1964,5.20058,675117.30402034,0
+ETG.US,D,20090925,000000,5.1892,5.24614,5.16749,5.21715,651744.77797277,0
+ETG.US,D,20090928,000000,5.22889,5.28159,5.22549,5.26956,468631.49524204,0
+ETG.US,D,20090929,000000,5.28159,5.2848,5.20379,5.26578,733572.8929629,0
+ETG.US,D,20090930,000000,5.29693,5.30993,5.22549,5.28159,688244.16570999,0
+ETG.US,D,20091001,000000,5.28159,5.28159,5.16097,5.18447,648203.96586723,0
+ETG.US,D,20091002,000000,5.13633,5.1406,4.98388,5.124,827869.31025255,0
+ETG.US,D,20091005,000000,5.11625,5.17642,5.11625,5.15708,574006.27457998,0
+ETG.US,D,20091006,000000,5.17642,5.26093,5.16749,5.24169,701125.12301203,0
+ETG.US,D,20091007,000000,5.23325,5.2848,5.21715,5.26578,373175.2113342,0
+ETG.US,D,20091008,000000,5.28159,5.33834,5.27761,5.32101,572405.2576011,0
+ETG.US,D,20091009,000000,5.30159,5.33057,5.29277,5.33057,434526.77297948,0
+ETG.US,D,20091012,000000,5.32101,5.35729,5.30159,5.30545,657544.11106369,0
+ETG.US,D,20091013,000000,5.30159,5.34251,5.28159,5.34251,382521.68883249,0
+ETG.US,D,20091014,000000,5.39369,5.43073,5.37758,5.40676,813055.94550933,0
+ETG.US,D,20091015,000000,5.35729,5.43519,5.35729,5.41803,635562.58065104,0
+ETG.US,D,20091016,000000,5.40676,5.42268,5.33834,5.36184,865090.58039819,0
+ETG.US,D,20091019,000000,5.35729,5.43519,5.3501,5.35416,1295102.4221743,0
+ETG.US,D,20091020,000000,5.38212,5.41396,5.33834,5.39017,1286273.0826586,0
+ETG.US,D,20091021,000000,5.33834,5.40951,5.33834,5.34649,512967.10649155,0
+ETG.US,D,20091022,000000,5.33834,5.39878,5.33057,5.39878,734513.23978437,0
+ETG.US,D,20091023,000000,5.40951,5.41803,5.36184,5.37758,534019.89930274,0
+ETG.US,D,20091026,000000,5.30545,5.41803,5.30159,5.3501,690761.25568668,0
+ETG.US,D,20091027,000000,5.3732,5.38212,5.30159,5.33057,846844.05268051,0
+ETG.US,D,20091028,000000,5.30993,5.31825,5.11625,5.16097,998504.79223101,0
+ETG.US,D,20091029,000000,5.22889,5.27761,5.20058,5.27761,621102.76942656,0
+ETG.US,D,20091030,000000,5.24975,5.25392,5.0033,5.0559,917595.91638961,0
+ETG.US,D,20091102,000000,5.06878,5.13225,4.93062,4.99952,933321.13259608,0
+ETG.US,D,20091103,000000,4.95496,5.0917,4.95496,5.07189,399997.78649444,0
+ETG.US,D,20091104,000000,5.13225,5.14911,5.03543,5.03543,898240.18046834,0
+ETG.US,D,20091105,000000,5.06878,5.124,5.0482,5.09644,706349.2720202,0
+ETG.US,D,20091106,000000,5.07189,5.15708,5.0559,5.10799,551050.62506945,0
+ETG.US,D,20091109,000000,5.15708,5.39369,5.15708,5.30545,651671.95650176,0
+ETG.US,D,20091110,000000,5.26093,5.29693,5.21715,5.29277,544914.62459801,0
+ETG.US,D,20091111,000000,5.33057,5.3501,5.30545,5.33057,461343.01583788,0
+ETG.US,D,20091112,000000,5.30545,5.35729,5.2848,5.31825,634167.36348158,0
+ETG.US,D,20091113,000000,5.33834,5.38629,5.30159,5.30993,566371.62934256,0
+ETG.US,D,20091116,000000,5.33057,5.36184,5.31825,5.3501,677267.12049098,0
+ETG.US,D,20091117,000000,5.32555,5.40676,5.32101,5.40277,625241.98405486,0
+ETG.US,D,20091118,000000,5.38629,5.4617,5.37758,5.45782,542500.96221786,0
+ETG.US,D,20091119,000000,5.35729,5.38629,5.32555,5.33379,472921.62973059,0
+ETG.US,D,20091120,000000,5.32101,5.38212,5.30545,5.36952,654743.12288838,0
+ETG.US,D,20091123,000000,5.41803,5.45385,5.36583,5.39369,917163.20909802,0
+ETG.US,D,20091124,000000,5.42665,5.52376,5.39369,5.51051,1141666.5273446,0
+ETG.US,D,20091125,000000,5.51051,5.63909,5.50018,5.60734,993936.03646203,0
+ETG.US,D,20091127,000000,5.44237,5.60373,5.31825,5.58111,582657.25426081,0
+ETG.US,D,20091130,000000,5.56896,5.58111,5.50605,5.57237,521125.22201344,0
+ETG.US,D,20091201,000000,5.62014,5.63037,5.56367,5.59143,659245.38948818,0
+ETG.US,D,20091202,000000,5.58111,5.61615,5.57237,5.59882,555660.5408003,0
+ETG.US,D,20091203,000000,5.59882,5.62668,5.46664,5.47574,668006.12906737,0
+ETG.US,D,20091204,000000,5.5197,5.55504,5.39878,5.41396,712931.69977054,0
+ETG.US,D,20091207,000000,5.41396,5.50018,5.36184,5.47574,670492.61291854,0
+ETG.US,D,20091208,000000,5.43897,5.44237,5.39017,5.40676,710425.16363025,0
+ETG.US,D,20091209,000000,5.42665,5.42665,5.34649,5.40951,588723.59941215,0
+ETG.US,D,20091210,000000,5.42268,5.45385,5.39369,5.41803,641502.27976582,0
+ETG.US,D,20091211,000000,5.45385,5.46664,5.41803,5.43073,599235.2204468,0
+ETG.US,D,20091214,000000,5.45385,5.54198,5.43897,5.53109,1000108.9753608,0
+ETG.US,D,20091215,000000,5.51467,5.58111,5.49261,5.55894,744811.67332415,0
+ETG.US,D,20091216,000000,5.58111,5.6244,5.55894,5.61141,620853.69888797,0
+ETG.US,D,20091217,000000,5.58111,5.58451,5.5268,5.54623,646636.72116477,0
+ETG.US,D,20091218,000000,5.5502,5.57598,5.50018,5.56896,572977.27553292,0
+ETG.US,D,20091221,000000,5.56896,5.63037,5.56896,5.63037,696574.30876487,0
+ETG.US,D,20091222,000000,5.60373,5.62014,5.53932,5.57237,493733.79507232,0
+ETG.US,D,20091223,000000,5.56896,5.65263,5.55894,5.63909,736643.00396589,0
+ETG.US,D,20091224,000000,5.63909,5.66941,5.61615,5.63909,346216.49168465,0
+ETG.US,D,20091228,000000,5.64288,5.67339,5.59143,5.63909,633514.08100967,0
+ETG.US,D,20091229,000000,5.61141,5.61615,5.54198,5.57237,428384.44020621,0
+ETG.US,D,20091230,000000,5.5502,5.57598,5.52376,5.5502,503956.24099016,0
+ETG.US,D,20091231,000000,5.59882,5.59882,5.53109,5.53109,424640.99444217,0
+ETG.US,D,20100104,000000,5.54198,5.59523,5.50605,5.57598,944101.87645844,0
+ETG.US,D,20100105,000000,5.50018,5.67643,5.49261,5.66941,754216.19692254,0
+ETG.US,D,20100106,000000,5.65263,5.67643,5.6244,5.67339,716696.25320733,0
+ETG.US,D,20100107,000000,5.67339,5.68456,5.63909,5.65263,636733.00110561,0
+ETG.US,D,20100108,000000,5.66941,5.74085,5.65263,5.74085,504815.3232715,0
+ETG.US,D,20100111,000000,5.75792,5.75792,5.66941,5.70846,569582.10636942,0
+ETG.US,D,20100112,000000,5.68798,5.70846,5.66941,5.70846,690691.60036656,0
+ETG.US,D,20100113,000000,5.72729,5.76143,5.69328,5.76143,548603.19041289,0
+ETG.US,D,20100114,000000,5.76975,5.81551,5.74085,5.7904,545364.21802781,0
+ETG.US,D,20100115,000000,5.78074,5.78074,5.68031,5.73184,610735.73595029,0
+ETG.US,D,20100119,000000,5.59882,5.82064,5.59143,5.82064,618689.10704641,0
+ETG.US,D,20100120,000000,5.79258,5.84545,5.69328,5.83408,801425.61781837,0
+ETG.US,D,20100121,000000,5.85759,5.85759,5.69328,5.73184,676143.1369165,0
+ETG.US,D,20100122,000000,5.72729,5.73184,5.61141,5.64288,755111.16224757,0
+ETG.US,D,20100125,000000,5.66533,5.67339,5.49543,5.51467,1056646.932233,0
+ETG.US,D,20100126,000000,5.48729,5.50018,5.29277,5.32101,1256439.497979,0
+ETG.US,D,20100127,000000,5.33057,5.3501,5.07995,5.24614,1718972.9865606,0
+ETG.US,D,20100128,000000,5.30545,5.30545,5.15708,5.27761,1153609.2485924,0
+ETG.US,D,20100129,000000,5.33379,5.33379,5.16097,5.22889,758386.01767634,0
+ETG.US,D,20100201,000000,5.24169,5.30993,5.22889,5.28159,524495.06196962,0
+ETG.US,D,20100202,000000,5.2885,5.40277,5.2885,5.39878,507448.50544836,0
+ETG.US,D,20100203,000000,5.38629,5.42268,5.35416,5.40951,452327.92880193,0
+ETG.US,D,20100204,000000,5.31447,5.36184,5.1892,5.1892,676586.39804446,0
+ETG.US,D,20100205,000000,5.16465,5.18038,4.85425,5.04375,1630651.0960457,0
+ETG.US,D,20100208,000000,5.06431,5.06431,4.95935,4.99524,556703.25983467,0
+ETG.US,D,20100209,000000,5.06431,5.09644,4.96776,5.02727,1047889.3588048,0
+ETG.US,D,20100210,000000,5.02727,5.06044,4.97914,5.0522,403334.90955784,0
+ETG.US,D,20100211,000000,5.0559,5.16097,5.03921,5.15708,533032.06021756,0
+ETG.US,D,20100212,000000,5.13633,5.18038,5.10023,5.1529,451651.42788996,0
+ETG.US,D,20100216,000000,5.20058,5.24169,5.18038,5.23325,449016.13494583,0
+ETG.US,D,20100217,000000,5.25704,5.33057,5.23325,5.2848,460358.34290361,0
+ETG.US,D,20100218,000000,5.29693,5.33379,5.25392,5.30545,548449.10440174,0
+ETG.US,D,20100219,000000,5.26093,5.35416,5.24169,5.29693,587369.54220457,0
+ETG.US,D,20100222,000000,5.2848,5.29277,5.24169,5.25392,784528.92577371,0
+ETG.US,D,20100223,000000,5.2379,5.26093,5.20379,5.21715,638414.22724098,0
+ETG.US,D,20100224,000000,5.21715,5.29693,5.21715,5.25392,428816.09211415,0
+ETG.US,D,20100225,000000,5.21289,5.26093,5.16465,5.26093,585082.52586098,0
+ETG.US,D,20100226,000000,5.2885,5.32555,5.2379,5.31825,516327.44799499,0
+ETG.US,D,20100301,000000,5.33834,5.39369,5.33057,5.39017,567821.72646119,0
+ETG.US,D,20100302,000000,5.41396,5.4617,5.37758,5.41396,551369.35092813,0
+ETG.US,D,20100303,000000,5.44654,5.49261,5.39369,5.39369,698185.87958014,0
+ETG.US,D,20100304,000000,5.40951,5.44654,5.39369,5.39878,686256.87831961,0
+ETG.US,D,20100305,000000,5.43897,5.5268,5.42665,5.5268,531362.44330222,0
+ETG.US,D,20100308,000000,5.53932,5.57598,5.52376,5.56367,519017.62088832,0
+ETG.US,D,20100309,000000,5.54623,5.62014,5.54623,5.62014,650432.93611073,0
+ETG.US,D,20100310,000000,5.6244,5.69328,5.61615,5.66941,735096.86693619,0
+ETG.US,D,20100311,000000,5.64742,5.69726,5.63493,5.69726,796242.62877206,0
+ETG.US,D,20100312,000000,5.7147,5.71915,5.68031,5.69726,513392.42609767,0
+ETG.US,D,20100315,000000,5.68031,5.68798,5.62014,5.65662,470225.12453545,0
+ETG.US,D,20100316,000000,5.66533,5.74085,5.66126,5.72369,922978.3729435,0
+ETG.US,D,20100317,000000,5.73184,5.78074,5.73184,5.76464,721830.69460629,0
+ETG.US,D,20100318,000000,5.77695,5.77695,5.74588,5.75792,527292.88399402,0
+ETG.US,D,20100319,000000,5.76464,5.76975,5.64288,5.69726,637086.55462435,0
+ETG.US,D,20100322,000000,5.63909,5.68031,5.61615,5.65263,395183.12633779,0
+ETG.US,D,20100323,000000,5.64288,5.69726,5.63909,5.69328,430295.73997467,0
+ETG.US,D,20100324,000000,5.61615,5.69328,5.61615,5.68798,526849.62286604,0
+ETG.US,D,20100325,000000,5.70447,5.73622,5.60734,5.60734,912278.89362127,0
+ETG.US,D,20100326,000000,5.62014,5.66533,5.56367,5.58451,551681.74448498,0
+ETG.US,D,20100329,000000,5.58451,5.6244,5.56896,5.58717,580634.08382674,0
+ETG.US,D,20100330,000000,5.58717,5.63493,5.57598,5.61141,616689.15505236,0
+ETG.US,D,20100331,000000,5.60734,5.6244,5.56896,5.59523,671424.51667091,0
+ETG.US,D,20100401,000000,5.62668,5.65662,5.61141,5.63909,582867.27560479,0
+ETG.US,D,20100405,000000,5.63909,5.72369,5.63493,5.68031,720897.73547029,0
+ETG.US,D,20100406,000000,5.66533,5.75336,5.65662,5.74947,533581.91509296,0
+ETG.US,D,20100407,000000,5.76464,5.79637,5.74085,5.76975,641827.33792632,0
+ETG.US,D,20100408,000000,5.77383,5.77695,5.70846,5.77695,539181.7806763,0
+ETG.US,D,20100409,000000,5.79258,5.84337,5.78074,5.84337,384077.32431492,0
+ETG.US,D,20100412,000000,5.84337,5.89984,5.84337,5.88904,623765.50234526,0
+ETG.US,D,20100413,000000,5.90885,5.91396,5.86177,5.90885,585451.91013429,0
+ETG.US,D,20100414,000000,5.94683,5.9547,5.90885,5.95082,443714.94293207,0
+ETG.US,D,20100415,000000,5.9547,5.96275,5.91396,5.93926,515126.42141493,0
+ETG.US,D,20100416,000000,5.88904,5.92352,5.79258,5.86177,660244.83779338,0
+ETG.US,D,20100419,000000,5.83836,5.85759,5.78529,5.82557,423991.93350478,0
+ETG.US,D,20100420,000000,5.85097,5.90885,5.85097,5.9042,673603.88388343,0
+ETG.US,D,20100421,000000,5.86555,5.89653,5.83836,5.86555,517251.96406191,0
+ETG.US,D,20100422,000000,5.85097,5.8861,5.82557,5.8861,459529.86674777,0
+ETG.US,D,20100423,000000,5.8844,5.90221,5.85303,5.90221,425131.74783384,0
+ETG.US,D,20100426,000000,5.92352,5.94683,5.89114,5.91396,539616.59873517,0
+ETG.US,D,20100427,000000,5.89114,5.91396,5.77383,5.79637,874573.2023858,0
+ETG.US,D,20100428,000000,5.80433,5.84337,5.74085,5.75792,535249.42124105,0
+ETG.US,D,20100429,000000,5.79637,5.83836,5.76464,5.78529,731108.57216813,0
+ETG.US,D,20100430,000000,5.79637,5.82064,5.69328,5.72729,643900.11139138,0
+ETG.US,D,20100503,000000,5.77383,5.81551,5.75336,5.80746,596456.39532792,0
+ETG.US,D,20100504,000000,5.77695,5.77695,5.45111,5.53533,1082158.720915,0
+ETG.US,D,20100505,000000,5.45111,5.47574,5.37758,5.39878,898080.81753901,0
+ETG.US,D,20100506,000000,5.31447,5.39017,4.07701,4.95496,3682534.2973829,0
+ETG.US,D,20100507,000000,4.97545,5.06044,4.75751,4.90656,1600691.9207134,0
+ETG.US,D,20100510,000000,5.17291,5.27334,5.17291,5.25704,1265016.6008053,0
+ETG.US,D,20100511,000000,5.22889,5.33057,5.20058,5.2379,922712.41626672,0
+ETG.US,D,20100512,000000,5.28159,5.36184,5.27761,5.33057,744475.00594362,0
+ETG.US,D,20100513,000000,5.32101,5.39878,5.31447,5.33834,800044.12063622,0
+ETG.US,D,20100514,000000,5.31825,5.31825,5.13633,5.2379,967860.6729175,0
+ETG.US,D,20100517,000000,5.23325,5.27334,5.01153,5.1964,1057281.2177995,0
+ETG.US,D,20100518,000000,5.26956,5.29277,5.0482,5.14449,613271.82283246,0
+ETG.US,D,20100519,000000,5.08412,5.1406,4.91508,4.99097,840983.50733857,0
+ETG.US,D,20100520,000000,4.8627,4.8627,4.65697,4.70918,1264895.2316869,0
+ETG.US,D,20100521,000000,4.61692,4.83862,4.56431,4.80205,819069.52147876,0
+ETG.US,D,20100524,000000,4.76955,4.83862,4.75362,4.78603,425825.13488401,0
+ETG.US,D,20100525,000000,4.61262,4.81817,4.57274,4.81398,861837.88802583,0
+ETG.US,D,20100526,000000,4.88258,4.93924,4.80205,4.81817,520908.86836765,0
+ETG.US,D,20100527,000000,4.95935,5.03173,4.89869,5.03173,624779.7260214,0
+ETG.US,D,20100528,000000,5.0482,5.0559,4.96776,5.01153,619151.36507985,0
+ETG.US,D,20100601,000000,4.94266,5.0522,4.92314,4.97545,497725.2559913,0
+ETG.US,D,20100602,000000,4.98388,5.06431,4.96313,5.0482,372413.22434754,0
+ETG.US,D,20100603,000000,5.06431,5.10799,5.04375,5.07995,457492.9763264,0
+ETG.US,D,20100604,000000,4.98388,5.0231,4.89082,4.91082,381949.67090069,0
+ETG.US,D,20100607,000000,4.9346,4.96776,4.81398,4.82213,492901.09738191,0
+ETG.US,D,20100608,000000,4.82621,4.87452,4.78148,4.85796,712082.11594193,0
+ETG.US,D,20100609,000000,4.87452,4.97118,4.83862,4.85796,315939.64587719,0
+ETG.US,D,20100610,000000,4.95496,5.01581,4.93924,5.00729,401372.95137476,0
+ETG.US,D,20100611,000000,4.97545,5.06431,4.97118,5.0559,321522.62532229,0
+ETG.US,D,20100614,000000,5.124,5.19195,5.10374,5.10799,401474.26820403,0
+ETG.US,D,20100615,000000,5.11955,5.23325,5.11955,5.22142,493872.05032889,0
+ETG.US,D,20100616,000000,5.20379,5.26956,5.1892,5.22549,481383.6957402,0
+ETG.US,D,20100617,000000,5.22889,5.24169,5.14449,5.19195,574469.58799708,0
+ETG.US,D,20100618,000000,5.20058,5.25392,5.1892,5.20814,422460.57184601,0
+ETG.US,D,20100621,000000,5.26956,5.26956,5.07189,5.10023,724502.92597777,0
+ETG.US,D,20100622,000000,5.0917,5.11955,5.0033,5.0033,466055.30378163,0
+ETG.US,D,20100623,000000,5.03173,5.07995,4.95935,5.01893,484430.58830318,0
+ETG.US,D,20100624,000000,4.99952,5.04375,4.96313,4.97545,423653.15535697,0
+ETG.US,D,20100625,000000,5.00729,5.03543,4.95496,4.99952,342812.87945206,0
+ETG.US,D,20100628,000000,4.99524,5.03543,4.97545,4.99097,375649.03058171,0
+ETG.US,D,20100629,000000,4.93924,4.93924,4.79401,4.83862,789531.44421791,0
+ETG.US,D,20100630,000000,4.85218,4.88951,4.79401,4.8065,486125.53442583,0
+ETG.US,D,20100701,000000,4.81398,4.8301,4.69317,4.71733,524459.17892594,0
+ETG.US,D,20100702,000000,4.70132,4.75362,4.62068,4.67716,795784.59227316,0
+ETG.US,D,20100706,000000,4.74168,4.82621,4.72539,4.78148,701857.5592568,0
+ETG.US,D,20100707,000000,4.79401,4.9346,4.7742,4.93062,364989.65583771,0
+ETG.US,D,20100708,000000,4.97118,5.0033,4.92314,5.0033,472060.43668197,0
+ETG.US,D,20100709,000000,5.00729,5.07541,4.98388,5.07541,333538.16804114,0
+ETG.US,D,20100712,000000,5.06431,5.08781,5.03921,5.06044,333705.97403958,0
+ETG.US,D,20100713,000000,5.10374,5.18038,5.10374,5.15708,504148.32081227,0
+ETG.US,D,20100714,000000,5.1529,5.17291,5.1116,5.16097,433917.81662034,0
+ETG.US,D,20100715,000000,5.15708,5.15708,5.08412,5.1406,454246.61625585,0
+ETG.US,D,20100716,000000,5.13225,5.1406,5.00729,5.03921,694771.71351115,0
+ETG.US,D,20100719,000000,5.07995,5.10374,5.02727,5.08781,477276.14262105,0
+ETG.US,D,20100720,000000,5.03543,5.12865,5.02727,5.11955,477515.71470688,0
+ETG.US,D,20100721,000000,5.10799,5.1116,5.01581,5.0482,583209.21990351,0
+ETG.US,D,20100722,000000,5.10799,5.16749,5.10799,5.15708,450748.01949581,0
+ETG.US,D,20100723,000000,5.15708,5.20814,5.13633,5.20814,504943.0246917,0
+ETG.US,D,20100726,000000,5.20379,5.26093,5.1964,5.26093,440081.25706638,0
+ETG.US,D,20100727,000000,5.26956,5.31825,5.26956,5.30545,468718.03670036,0
+ETG.US,D,20100728,000000,5.27334,5.30993,5.25392,5.26578,310456.92787768,0
+ETG.US,D,20100729,000000,5.29277,5.31447,5.20379,5.25392,521705.68301435,0
+ETG.US,D,20100730,000000,5.22889,5.31825,5.1964,5.30993,526319.82027976,0
+ETG.US,D,20100802,000000,5.3501,5.41803,5.34649,5.38629,723667.06213646,0
+ETG.US,D,20100803,000000,5.37758,5.40951,5.34649,5.40676,329098.169076,0
+ETG.US,D,20100804,000000,5.40676,5.4709,5.39017,5.45111,534665.7940892,0
+ETG.US,D,20100805,000000,5.41803,5.47905,5.40676,5.43519,415135.15401453,0
+ETG.US,D,20100806,000000,5.40676,5.47905,5.39878,5.4617,567192.71781294,0
+ETG.US,D,20100809,000000,5.47574,5.51051,5.4617,5.49261,392321.98129512,0
+ETG.US,D,20100810,000000,5.47574,5.47574,5.40277,5.44654,347019.63863318,0
+ETG.US,D,20100811,000000,5.3732,5.3732,5.27761,5.28159,595505.49467005,0
+ETG.US,D,20100812,000000,5.24169,5.26578,5.21289,5.22889,570686.03765479,0
+ETG.US,D,20100813,000000,5.24975,5.28159,5.2379,5.24975,410205.45704134,0
+ETG.US,D,20100816,000000,5.24614,5.2885,5.23325,5.26578,315020.40672846,0
+ETG.US,D,20100817,000000,5.30545,5.36952,5.30159,5.3501,439273.88858328,0
+ETG.US,D,20100818,000000,5.3732,5.42268,5.32555,5.40951,586344.76469205,0
+ETG.US,D,20100819,000000,5.40277,5.40951,5.27334,5.30993,507560.37611399,0
+ETG.US,D,20100820,000000,5.26578,5.26578,5.20814,5.24975,399350.83632431,0
+ETG.US,D,20100823,000000,5.27761,5.2848,5.20379,5.20379,444324.95467484,0
+ETG.US,D,20100824,000000,5.10799,5.21715,5.0917,5.15708,774208.32917752,0
+ETG.US,D,20100825,000000,5.13633,5.16465,5.09644,5.16097,542496.74068331,0
+ETG.US,D,20100826,000000,5.18038,5.19195,5.10799,5.13633,541759.02752033,0
+ETG.US,D,20100827,000000,5.16097,5.20379,5.0917,5.20058,298924.75086504,0
+ETG.US,D,20100830,000000,5.21715,5.21715,5.1406,5.14911,418033.23748452,0
+ETG.US,D,20100831,000000,5.14296,5.19574,5.12618,5.16296,378155.56672201,0
+ETG.US,D,20100901,000000,5.21715,5.32555,5.21715,5.29277,552551.38060272,0
+ETG.US,D,20100902,000000,5.30545,5.33379,5.30159,5.32101,399976.67882167,0
+ETG.US,D,20100903,000000,5.35729,5.39017,5.32101,5.37758,430919.47170475,0
+ETG.US,D,20100907,000000,5.36184,5.36184,5.33057,5.3501,380139.68796147,0
+ETG.US,D,20100908,000000,5.35416,5.42268,5.34649,5.40277,431823.93548251,0
+ETG.US,D,20100909,000000,5.43897,5.45782,5.40951,5.43073,297364.89384805,0
+ETG.US,D,20100910,000000,5.44237,5.50208,5.42665,5.48729,423070.58358879,0
+ETG.US,D,20100913,000000,5.51467,5.56896,5.51051,5.53932,796382.99479592,0
+ETG.US,D,20100914,000000,5.53932,5.59523,5.5197,5.59143,611986.36556136,0
+ETG.US,D,20100915,000000,5.57598,5.63037,5.55894,5.56896,704484.40913183,0
+ETG.US,D,20100916,000000,5.53533,5.59143,5.53533,5.55894,453832.90586975,0
+ETG.US,D,20100917,000000,5.59143,5.6244,5.56367,5.62014,542703.59587636,0
+ETG.US,D,20100920,000000,5.63909,5.65662,5.61141,5.64288,616176.23860428,0
+ETG.US,D,20100921,000000,5.59143,5.60373,5.48729,5.50605,957603.3993396,0
+ETG.US,D,20100922,000000,5.50605,5.55894,5.44237,5.47905,732690.59224151,0
+ETG.US,D,20100923,000000,5.45782,5.5197,5.44237,5.4617,685149.78088334,0
+ETG.US,D,20100924,000000,5.50208,5.58451,5.50208,5.58451,488347.11698386,0
+ETG.US,D,20100927,000000,5.60373,5.60734,5.5268,5.53932,971096.47915168,0
+ETG.US,D,20100928,000000,5.55894,5.59523,5.51051,5.58717,641064.29555603,0
+ETG.US,D,20100929,000000,5.57598,5.6244,5.55504,5.6244,572396.81453201,0
+ETG.US,D,20100930,000000,5.64496,5.66715,5.58507,5.65472,545464.4794734,0
+ETG.US,D,20101001,000000,5.67643,5.69726,5.65263,5.69726,396059.09475734,0
+ETG.US,D,20101004,000000,5.67339,5.67643,5.60373,5.62014,599952.88132066,0
+ETG.US,D,20101005,000000,5.66533,5.72729,5.65263,5.71186,844080.00293252,0
+ETG.US,D,20101006,000000,5.71915,5.73184,5.69726,5.70846,464317.08692981,0
+ETG.US,D,20101007,000000,5.73184,5.77695,5.70846,5.75792,933226.14806865,0
+ETG.US,D,20101008,000000,5.76143,5.76143,5.73622,5.75336,640640.03133355,0
+ETG.US,D,20101011,000000,5.75336,5.77383,5.70096,5.72369,727075.95128726,0
+ETG.US,D,20101012,000000,5.70096,5.74947,5.66533,5.72369,691187.63067645,0
+ETG.US,D,20101013,000000,5.75336,5.7904,5.73184,5.73622,1179619.1783513,0
+ETG.US,D,20101014,000000,5.75792,5.77695,5.72729,5.77695,1022455.6685122,0
+ETG.US,D,20101015,000000,5.79978,5.80433,5.75336,5.78529,572622.66663053,0
+ETG.US,D,20101018,000000,5.74085,5.80746,5.74085,5.80746,701178.94757756,0
+ETG.US,D,20101019,000000,5.78074,5.7904,5.70096,5.73622,810672.88925468,0
+ETG.US,D,20101020,000000,5.70096,5.76464,5.70096,5.7147,639238.48186227,0
+ETG.US,D,20101021,000000,5.75336,5.78529,5.70846,5.7147,594088.11444419,0
+ETG.US,D,20101022,000000,5.74588,5.75792,5.71186,5.72729,476706.23545653,0
+ETG.US,D,20101025,000000,5.76464,5.79258,5.74588,5.76143,502191.63954738,0
+ETG.US,D,20101026,000000,5.72729,5.77695,5.72369,5.77695,527518.73609254,0
+ETG.US,D,20101027,000000,5.75792,5.76143,5.71915,5.76143,545391.65800239,0
+ETG.US,D,20101028,000000,5.76143,5.77383,5.70846,5.74588,504338.28986711,0
+ETG.US,D,20101029,000000,5.74947,5.78224,5.73564,5.77828,492532.76849225,0
+ETG.US,D,20101101,000000,5.77695,5.83836,5.74947,5.79258,697036.56679833,0
+ETG.US,D,20101102,000000,5.82557,5.83408,5.78529,5.78529,688063.69510792,0
+ETG.US,D,20101103,000000,5.80433,5.84337,5.77695,5.84337,699333.08159466,0
+ETG.US,D,20101104,000000,5.86971,5.9547,5.86555,5.92352,978146.44185364,0
+ETG.US,D,20101105,000000,5.91396,5.9547,5.89984,5.93926,453473.02004918,0
+ETG.US,D,20101108,000000,5.95082,5.9547,5.88185,5.89114,705635.83268092,0
+ETG.US,D,20101109,000000,5.90885,5.95082,5.84545,5.87834,668157.0489276,0
+ETG.US,D,20101110,000000,5.8861,5.89114,5.80433,5.8861,610536.2684427,0
+ETG.US,D,20101111,000000,5.82064,5.88185,5.81551,5.85097,457060.26903482,0
+ETG.US,D,20101112,000000,5.83408,5.83408,5.70447,5.71915,558395.03980643,0
+ETG.US,D,20101115,000000,5.71915,5.77383,5.70447,5.70846,407702.08705196,0
+ETG.US,D,20101116,000000,5.68456,5.68798,5.4617,5.55894,930088.49251285,0
+ETG.US,D,20101117,000000,5.59882,5.63493,5.57237,5.60734,514916.40007098,0
+ETG.US,D,20101118,000000,5.66533,5.72729,5.66533,5.71915,529533.46345753,0
+ETG.US,D,20101119,000000,5.66941,5.71186,5.63037,5.70846,468468.96616178,0
+ETG.US,D,20101122,000000,5.65263,5.70846,5.62668,5.69328,515941.1775835,0
+ETG.US,D,20101123,000000,5.66126,5.66126,5.58717,5.63037,432259.80892501,0
+ETG.US,D,20101124,000000,5.66533,5.66941,5.6244,5.62668,357641.0195662,0
+ETG.US,D,20101126,000000,5.59523,5.61615,5.58451,5.59523,149041.27736094,0
+ETG.US,D,20101129,000000,5.58451,5.58717,5.50605,5.58451,388365.34803619,0
+ETG.US,D,20101130,000000,5.5487,5.5863,5.52548,5.53789,511471.62787649,0
+ETG.US,D,20101201,000000,5.58717,5.6244,5.55894,5.56367,598921.77150632,0
+ETG.US,D,20101202,000000,5.58111,5.62668,5.58111,5.62014,519491.48814179,0
+ETG.US,D,20101203,000000,5.61141,5.67339,5.58717,5.66941,399298.06714241,0
+ETG.US,D,20101206,000000,5.66533,5.67643,5.64288,5.67339,488462.1538004,0
+ETG.US,D,20101207,000000,5.71915,5.73622,5.68456,5.68798,565152.66124065,0
+ETG.US,D,20101208,000000,5.70096,5.72369,5.64742,5.67339,487644.23148095,0
+ETG.US,D,20101209,000000,5.68456,5.69726,5.6244,5.65263,374642.19459103,0
+ETG.US,D,20101210,000000,5.66126,5.68031,5.58111,5.62014,749159.85391279,0
+ETG.US,D,20101213,000000,5.63909,5.64288,5.56896,5.57598,683377.79175511,0
+ETG.US,D,20101214,000000,5.59143,5.64288,5.58451,5.6244,534646.79718374,0
+ETG.US,D,20101215,000000,5.59882,5.64742,5.58451,5.59882,687979.26441686,0
+ETG.US,D,20101216,000000,5.60053,5.65472,5.58214,5.62573,555252.1073324,0
+ETG.US,D,20101217,000000,5.63037,5.63037,5.58717,5.62014,643301.70886863,0
+ETG.US,D,20101220,000000,5.65263,5.67339,5.60734,5.67339,487822.59131577,0
+ETG.US,D,20101221,000000,5.6244,5.66941,5.60734,5.65263,638579.92247214,0
+ETG.US,D,20101222,000000,5.62668,5.67643,5.62668,5.63909,488223.63709822,0
+ETG.US,D,20101223,000000,5.62014,5.66533,5.61141,5.63037,565303.58110088,0
+ETG.US,D,20101227,000000,5.60373,5.67643,5.58451,5.63909,552949.26023424,0
+ETG.US,D,20101228,000000,5.63909,5.67339,5.63909,5.65662,580904.26203807,0
+ETG.US,D,20101229,000000,5.63757,5.66911,5.63757,5.64619,459817.98648095,0
+ETG.US,D,20101230,000000,5.62923,5.66486,5.62923,5.64619,567653.92046275,0
+ETG.US,D,20101231,000000,5.66582,5.71186,5.66126,5.68628,409598.61144949,0
+ETG.US,D,20110103,000000,5.72729,5.77695,5.70447,5.76464,482450.68859825,0
+ETG.US,D,20110104,000000,5.79978,5.79978,5.65662,5.69726,721663.94399149,0
+ETG.US,D,20110105,000000,5.68031,5.7147,5.64742,5.70846,441248.51137002,0
+ETG.US,D,20110106,000000,5.72729,5.72729,5.67339,5.68031,502781.59900105,0
+ETG.US,D,20110107,000000,5.68798,5.70846,5.64742,5.67643,507520.27153575,0
+ETG.US,D,20110110,000000,5.67643,5.68031,5.62668,5.66941,468108.02495758,0
+ETG.US,D,20110111,000000,5.69328,5.70846,5.66941,5.69328,435890.3286398,0
+ETG.US,D,20110112,000000,5.73184,5.74947,5.71915,5.73184,585271.43953219,0
+ETG.US,D,20110113,000000,5.73184,5.79978,5.72729,5.75792,747211.615717,0
+ETG.US,D,20110114,000000,5.75792,5.78529,5.73622,5.76975,339398.71338305,0
+ETG.US,D,20110118,000000,5.76464,5.79637,5.76464,5.76975,585761.13754023,0
+ETG.US,D,20110119,000000,5.77695,5.79978,5.75336,5.76975,353679.10938908,0
+ETG.US,D,20110120,000000,5.76143,5.76143,5.70447,5.74588,518473.0429311,0
+ETG.US,D,20110121,000000,5.76464,5.79637,5.73622,5.76975,406889.44165069,0
+ETG.US,D,20110124,000000,5.74588,5.81551,5.74588,5.78529,528205.79084091,0
+ETG.US,D,20110125,000000,5.78529,5.79637,5.74947,5.77695,342101.55088002,0
+ETG.US,D,20110126,000000,5.78529,5.84337,5.78529,5.82992,566085.62037665,0
+ETG.US,D,20110127,000000,5.83408,5.85436,5.81551,5.84337,331944.53874772,0
+ETG.US,D,20110128,000000,5.83836,5.84545,5.70447,5.75336,609697.23845049,0
+ETG.US,D,20110131,000000,5.75792,5.81638,5.75792,5.78224,417567.81330016,0
+ETG.US,D,20110201,000000,5.80746,5.88904,5.80433,5.86971,702787.35224189,0
+ETG.US,D,20110202,000000,5.86177,5.9042,5.86177,5.9042,377849.50546697,0
+ETG.US,D,20110203,000000,5.8861,5.90885,5.85436,5.9042,303413.29747754,0
+ETG.US,D,20110204,000000,5.9042,5.91814,5.86177,5.87331,342676.73496273,0
+ETG.US,D,20110207,000000,5.87331,5.89984,5.87331,5.88904,435136.78472225,0
+ETG.US,D,20110208,000000,5.89114,5.97868,5.87834,5.97868,621837.31643862,0
+ETG.US,D,20110209,000000,5.91814,5.94333,5.89653,5.91814,488277.46166376,0
+ETG.US,D,20110210,000000,5.8861,5.93036,5.85759,5.92352,416606.35880592,0
+ETG.US,D,20110211,000000,5.88904,5.94333,5.86555,5.93926,438019.03743769,0
+ETG.US,D,20110214,000000,5.92714,5.98142,5.92714,5.97461,348123.56991855,0
+ETG.US,D,20110215,000000,5.94683,5.96768,5.93926,5.9547,463432.67544116,0
+ETG.US,D,20110216,000000,5.9042,5.95869,5.9042,5.94333,427082.0967969,0
+ETG.US,D,20110218,000000,5.96768,5.98142,5.93443,5.96768,393091.35596724,0
+ETG.US,D,20110222,000000,5.92714,5.92714,5.79978,5.83408,655076.62411801,0
+ETG.US,D,20110223,000000,5.82557,5.87331,5.75336,5.82064,604161.75126908,0
+ETG.US,D,20110224,000000,5.82064,5.85097,5.78074,5.82992,508903.87948518,0
+ETG.US,D,20110225,000000,5.85436,5.9042,5.85097,5.89984,415999.51321407,0
+ETG.US,D,20110228,000000,5.92856,5.95328,5.91623,5.95328,646643.05346661,0
+ETG.US,D,20110301,000000,5.95831,5.98474,5.8844,5.90695,505497.10110164,0
+ETG.US,D,20110302,000000,5.90818,5.97015,5.90344,5.93926,470031.98932969,0
+ETG.US,D,20110303,000000,5.98474,5.9963,5.96768,5.98474,652486.71267031,0
+ETG.US,D,20110304,000000,5.98522,5.98522,5.92352,5.9821,508217.88012047,0
+ETG.US,D,20110307,000000,5.99205,6.01061,5.89114,5.93926,640953.48027406,0
+ETG.US,D,20110308,000000,5.9547,5.97868,5.90885,5.96275,344012.85064847,0
+ETG.US,D,20110309,000000,5.96768,5.97868,5.92636,5.97015,351970.44327913,0
+ETG.US,D,20110310,000000,5.94259,5.94259,5.85303,5.87152,698659.7468336,0
+ETG.US,D,20110311,000000,5.8537,5.92636,5.83797,5.92636,474094.16095241,0
+ETG.US,D,20110314,000000,5.89984,5.90818,5.85048,5.89984,573768.81326143,0
+ETG.US,D,20110315,000000,5.75659,5.82451,5.73489,5.8031,716726.85933285,0
+ETG.US,D,20110316,000000,5.8031,5.81135,5.62573,5.67178,756150.71513103,0
+ETG.US,D,20110317,000000,5.72871,5.84337,5.69328,5.73697,1027113.0765067,0
+ETG.US,D,20110318,000000,5.79865,5.81931,5.78406,5.81524,596623.14594272,0
+ETG.US,D,20110321,000000,5.87757,5.94683,5.87267,5.94333,748182.56866399,0
+ETG.US,D,20110322,000000,5.94333,5.95869,5.89653,5.93926,417403.17345264,0
+ETG.US,D,20110323,000000,5.93036,5.95869,5.89114,5.9547,357915.41931209,0
+ETG.US,D,20110324,000000,5.96768,5.98815,5.95082,5.97868,466496.45414235,0
+ETG.US,D,20110325,000000,5.98474,5.98815,5.95415,5.98142,457539.41320646,0
+ETG.US,D,20110328,000000,5.98815,6.00276,5.93443,5.93443,343122.10685799,0
+ETG.US,D,20110329,000000,5.94333,5.98522,5.93926,5.97015,436181.6145239,0
+ETG.US,D,20110330,000000,5.98815,6.04869,5.98815,6.03648,406594.98961568,0
+ETG.US,D,20110331,000000,6.04092,6.06385,6.00578,6.02322,643601.43782184,0
+ETG.US,D,20110401,000000,6.04056,6.07929,6.04056,6.07173,432743.17463121,0
+ETG.US,D,20110404,000000,6.08243,6.10802,6.07559,6.09864,372559.92267323,0
+ETG.US,D,20110405,000000,6.09087,6.15075,6.06074,6.13938,580411.3978791,0
+ETG.US,D,20110406,000000,6.15502,6.17624,6.15502,6.1679,326294.01474979,0
+ETG.US,D,20110407,000000,6.16269,6.17974,6.13483,6.15852,429883.08497219,0
+ETG.US,D,20110408,000000,6.21194,6.22522,6.13483,6.16269,411325.21908129,0
+ETG.US,D,20110411,000000,6.1679,6.19831,6.11777,6.13938,508383.57535164,0
+ETG.US,D,20110412,000000,6.10356,6.11361,6.04405,6.07929,580459.94552648,0
+ETG.US,D,20110413,000000,6.11267,6.13067,6.04056,6.08282,569777.35234244,0
+ETG.US,D,20110414,000000,6.04454,6.12186,6.02842,6.12186,381123.30551212,0
+ETG.US,D,20110415,000000,6.13483,6.13938,6.08641,6.13067,427560.18558492,0
+ETG.US,D,20110418,000000,6.07173,6.07173,5.97395,6.04869,893315.76041336,0
+ETG.US,D,20110419,000000,6.06074,6.06471,6.03648,6.06074,347879.77629816,0
+ETG.US,D,20110420,000000,6.12582,6.2202,6.12186,6.21194,832443.34293973,0
+ETG.US,D,20110421,000000,6.22911,6.26245,6.22522,6.24085,427206.63206619,0
+ETG.US,D,20110425,000000,6.21535,6.23224,6.17974,6.20381,410866.12719874,0
+ETG.US,D,20110426,000000,6.1644,6.26569,6.16269,6.25829,454628.66513282,0
+ETG.US,D,20110427,000000,6.26569,6.31827,6.24331,6.31428,321381.20391481,0
+ETG.US,D,20110428,000000,6.29345,6.36964,6.29345,6.36964,494697.36033382,0
+ETG.US,D,20110429,000000,6.39655,6.42478,6.37265,6.40004,557710.09582534,0
+ETG.US,D,20110502,000000,6.41556,6.43453,6.39625,6.40004,469988.71860052,0
+ETG.US,D,20110503,000000,6.40118,6.40118,6.2905,6.33864,502224.35644016,0
+ETG.US,D,20110504,000000,6.34557,6.34557,6.26645,6.29459,363054.08224561,0
+ETG.US,D,20110505,000000,6.24863,6.24863,6.14809,6.17823,605603.40531863,0
+ETG.US,D,20110506,000000,6.25905,6.28113,6.15881,6.20447,513478.967556,0
+ETG.US,D,20110509,000000,6.21194,6.25156,6.17786,6.23744,380449.97075105,0
+ETG.US,D,20110510,000000,6.27146,6.3122,6.26314,6.30735,381076.86863203,0
+ETG.US,D,20110511,000000,6.30735,6.30735,6.1989,6.25213,499052.92860793,0
+ETG.US,D,20110512,000000,6.24331,6.27867,6.18335,6.27412,431058.78234495,0
+ETG.US,D,20110513,000000,6.29459,6.29459,6.15881,6.21688,535486.88255959,0
+ETG.US,D,20110516,000000,6.21688,6.23886,6.15881,6.18477,327709.28420836,0
+ETG.US,D,20110517,000000,6.17311,6.18013,6.10859,6.15881,551475.94467556,0
+ETG.US,D,20110518,000000,6.16857,6.20959,6.1354,6.18922,551943.47962721,0
+ETG.US,D,20110519,000000,6.21688,6.24493,6.18013,6.24493,503150.98327434,0
+ETG.US,D,20110520,000000,6.24655,6.24655,6.16714,6.24039,537401.34847896,0
+ETG.US,D,20110523,000000,6.16514,6.18013,6.12186,6.14809,665246.30085396,0
+ETG.US,D,20110524,000000,6.15558,6.17311,6.10859,6.1427,432912.0360133,0
+ETG.US,D,20110525,000000,6.13114,6.21688,6.1264,6.16857,541198.61880854,0
+ETG.US,D,20110526,000000,6.16857,6.24493,6.16857,6.24134,290644.21084116,0
+ETG.US,D,20110527,000000,6.26181,6.28927,6.25469,6.27867,309509.19337074,0
+ETG.US,D,20110531,000000,6.31922,6.34291,6.26994,6.3122,607157.98541742,0
+ETG.US,D,20110601,000000,6.2995,6.3122,6.22655,6.24863,441671.72020885,0
+ETG.US,D,20110602,000000,6.24493,6.25905,6.16857,6.20447,425959.16860605,0
+ETG.US,D,20110603,000000,6.14563,6.23176,6.14563,6.20248,363051.97147832,0
+ETG.US,D,20110606,000000,6.21244,6.21688,6.15558,6.16514,546930.40734663,0
+ETG.US,D,20110607,000000,6.20248,6.21935,6.16714,6.17549,408357.48029117,0
+ETG.US,D,20110608,000000,6.16714,6.18193,6.0958,6.13719,503962.57329198,0
+ETG.US,D,20110609,000000,6.14962,6.20248,6.12857,6.18724,321653.49289341,0
+ETG.US,D,20110610,000000,6.17909,6.17909,6.06576,6.08007,440882.29324763,0
+ETG.US,D,20110613,000000,6.10565,6.12403,6.00758,6.03193,384089.98891858,0
+ETG.US,D,20110614,000000,6.10565,6.14563,6.08007,6.11047,462912.37130761,0
+ETG.US,D,20110615,000000,6.0685,6.0685,5.96275,6.00276,563502.04123079,0
+ETG.US,D,20110616,000000,5.97015,6.01459,5.91889,5.94106,596477.50300067,0
+ETG.US,D,20110617,000000,6.01061,6.02842,5.9333,5.97395,373343.01733264,0
+ETG.US,D,20110620,000000,5.97015,6.03791,5.96275,6.03193,357081.66623805,0
+ETG.US,D,20110621,000000,6.07278,6.16079,6.05468,6.12403,446431.50041632,0
+ETG.US,D,20110622,000000,6.12403,6.2075,6.12004,6.14563,497839.23742421,0
+ETG.US,D,20110623,000000,6.06576,6.16079,6.01942,6.16079,403465.77712896,0
+ETG.US,D,20110624,000000,6.16373,6.16373,6.02842,6.08007,423408.30635294,0
+ETG.US,D,20110627,000000,6.08282,6.12403,6.05732,6.07278,488395.66463122,0
+ETG.US,D,20110628,000000,6.07629,6.20248,6.07629,6.20248,463141.38955707,0
+ETG.US,D,20110629,000000,6.2239,6.26569,6.20248,6.24267,430620.79813518,0
+ETG.US,D,20110630,000000,6.28512,6.32879,6.25375,6.32879,459405.33147848,0
+ETG.US,D,20110701,000000,6.30396,6.37712,6.28512,6.37265,533521.7582256,0
+ETG.US,D,20110705,000000,6.36373,6.37265,6.32737,6.36763,390488.77991588,0
+ETG.US,D,20110706,000000,6.37635,6.38659,6.3411,6.3625,356063.22102736,0
+ETG.US,D,20110707,000000,6.42629,6.45537,6.36373,6.37265,437414.30261309,0
+ETG.US,D,20110708,000000,6.32737,6.35816,6.271,6.30396,467605.66234589,0
+ETG.US,D,20110711,000000,6.25213,6.271,6.16714,6.18724,475799.66091145,0
+ETG.US,D,20110712,000000,6.17311,6.22768,6.16269,6.21016,442911.79598353,0
+ETG.US,D,20110713,000000,6.22448,6.27516,6.19708,6.22846,325963.67967107,0
+ETG.US,D,20110714,000000,6.2202,6.24399,6.16714,6.19708,342354.84295315,0
+ETG.US,D,20110715,000000,6.23224,6.23744,6.18724,6.23744,324969.50828407,0
+ETG.US,D,20110718,000000,6.22448,6.22846,6.16079,6.22448,341846.14803961,0
+ETG.US,D,20110719,000000,6.2509,6.29268,6.24607,6.28881,357212.53380916,0
+ETG.US,D,20110720,000000,6.31639,6.32415,6.27516,6.28029,320269.88494397,0
+ETG.US,D,20110721,000000,6.31639,6.37265,6.30735,6.34291,419771.45433634,0
+ETG.US,D,20110722,000000,6.35816,6.37712,6.33476,6.35816,301321.52710699,0
+ETG.US,D,20110725,000000,6.28512,6.33476,6.2202,6.2905,702305.04191933,0
+ETG.US,D,20110726,000000,6.29109,6.30859,6.22448,6.28606,656333.58603089,0
+ETG.US,D,20110727,000000,6.25611,6.25905,6.16079,6.17112,672841.89689677,0
+ETG.US,D,20110728,000000,6.17909,6.19652,6.10802,6.13938,503376.83537288,0
+ETG.US,D,20110729,000000,6.1317,6.1317,5.98664,6.01819,887239.91680929,0
+ETG.US,D,20110801,000000,6.12857,6.16714,5.98341,6.0685,664121.26189582,0
+ETG.US,D,20110802,000000,6.01061,6.07002,5.87094,5.94751,682350.90347531,0
+ETG.US,D,20110803,000000,5.98341,6.08775,5.87682,6.06576,980548.49501377,0
+ETG.US,D,20110804,000000,5.953,5.95642,5.70096,5.70846,1422093.5691861,0
+ETG.US,D,20110805,000000,5.88053,5.88053,5.45195,5.67538,1748666.2052164,0
+ETG.US,D,20110808,000000,5.43073,5.5268,5.20995,5.20995,1601228.0556014,0
+ETG.US,D,20110809,000000,5.31503,5.56955,5.20123,5.56955,1057647.435922,0
+ETG.US,D,20110810,000000,5.42268,5.50075,5.38467,5.38903,726617.91478835,0
+ETG.US,D,20110811,000000,5.41803,5.71347,5.40951,5.66126,706482.2503586,0
+ETG.US,D,20110812,000000,5.72417,5.75146,5.66778,5.71243,506448.00175952,0
+ETG.US,D,20110815,000000,5.76823,6.01942,5.76823,5.9963,594655.91084145,0
+ETG.US,D,20110816,000000,5.94106,5.96143,5.81258,5.85626,377127.62305856,0
+ETG.US,D,20110817,000000,5.9042,5.953,5.81638,5.89114,461791.55388403,0
+ETG.US,D,20110818,000000,5.72871,5.79231,5.62099,5.71243,443858.47510684,0
+ETG.US,D,20110819,000000,5.65946,5.73697,5.52376,5.54746,502108.26423997,0
+ETG.US,D,20110822,000000,5.72871,5.73279,5.3934,5.43612,565538.93165217,0
+ETG.US,D,20110823,000000,5.50169,5.7598,5.4689,5.7598,702272.32502654,0
+ETG.US,D,20110824,000000,5.75611,5.79978,5.69186,5.77232,391863.94479622,0
+ETG.US,D,20110825,000000,5.82621,5.82621,5.6244,5.77232,453735.81057504,0
+ETG.US,D,20110826,000000,5.71982,5.78888,5.6119,5.75146,569979.98600094,0
+ETG.US,D,20110829,000000,5.83559,5.87625,5.78406,5.81638,496188.61741434,0
+ETG.US,D,20110830,000000,5.79637,5.88053,5.75611,5.85303,366403.86991265,0
+ETG.US,D,20110831,000000,5.91814,5.94892,5.81638,5.82621,355382.49858084,0
+ETG.US,D,20110901,000000,5.83559,5.87625,5.79231,5.81638,350740.92134083,0
+ETG.US,D,20110902,000000,5.70039,5.76143,5.67006,5.69072,236787.98379308,0
+ETG.US,D,20110906,000000,5.57172,5.66941,5.43555,5.65558,656245.98918892,0
+ETG.US,D,20110907,000000,5.73337,5.76975,5.713,5.76975,339505.3071305,0
+ETG.US,D,20110908,000000,5.72615,5.77828,5.68865,5.70201,272859.9411569,0
+ETG.US,D,20110909,000000,5.66533,5.66533,5.52435,5.56234,414374.22241152,0
+ETG.US,D,20110912,000000,5.50208,5.67339,5.43555,5.67339,366968.50015901,0
+ETG.US,D,20110913,000000,5.6369,5.6369,5.53212,5.57532,366325.77152345,0
+ETG.US,D,20110914,000000,5.59143,5.67339,5.50662,5.63282,364798.63139923,0
+ETG.US,D,20110915,000000,5.66533,5.72615,5.62886,5.71013,314763.94850443,0
+ETG.US,D,20110916,000000,5.74521,5.80225,5.67339,5.6948,382829.86085479,0
+ETG.US,D,20110919,000000,5.64619,5.66533,5.58393,5.62886,386607.07889525,0
+ETG.US,D,20110920,000000,5.66533,5.70201,5.57532,5.60875,531191.47115287,0
+ETG.US,D,20110921,000000,5.61748,5.61748,5.43073,5.43073,529170.41148605,0
+ETG.US,D,20110922,000000,5.30831,5.3249,5.12174,5.20598,842271.07537696,0
+ETG.US,D,20110923,000000,5.20598,5.25392,5.15245,5.18513,430848.76100098,0
+ETG.US,D,20110926,000000,5.24122,5.29126,5.12618,5.28633,570446.46556894,0
+ETG.US,D,20110927,000000,5.36725,5.44815,5.29437,5.31692,585589.11000724,0
+ETG.US,D,20110928,000000,5.36327,5.36725,5.21072,5.21487,476466.66337067,0
+ETG.US,D,20110929,000000,5.31692,5.36725,5.17687,5.25762,653170.60126774,0
+ETG.US,D,20110930,000000,5.20123,5.21487,5.1116,5.15775,606540.58598918,0
+ETG.US,D,20111003,000000,5.12174,5.16031,5.04168,5.05427,776362.36718271,0
+ETG.US,D,20111004,000000,4.98785,5.05664,4.86818,5.03882,840069.54510806,0
+ETG.US,D,20111005,000000,5.02557,5.20418,5.00889,5.20418,499057.15014247,0
+ETG.US,D,20111006,000000,5.21384,5.28197,5.10639,5.28197,420281.2046335,0
+ETG.US,D,20111007,000000,5.30337,5.30831,5.20418,5.24009,301418.62240168,0
+ETG.US,D,20111010,000000,5.29437,5.42268,5.29126,5.37567,362304.75986261,0
+ETG.US,D,20111011,000000,5.35077,5.45982,5.30831,5.40902,407089.9645419,0
+ETG.US,D,20111012,000000,5.45545,5.53733,5.43964,5.47384,361965.9817148,0
+ETG.US,D,20111013,000000,5.42323,5.43612,5.31646,5.41396,421035.80393469,0
+ETG.US,D,20111014,000000,5.50795,5.56422,5.4745,5.50795,382763.37168559,0
+ETG.US,D,20111017,000000,5.49592,5.50301,5.40951,5.43148,298812.88019941,0
+ETG.US,D,20111018,000000,5.44874,5.55947,5.38837,5.54198,271226.20728526,0
+ETG.US,D,20111019,000000,5.54954,5.58214,5.49261,5.50301,400721.77967011,0
+ETG.US,D,20111020,000000,5.51212,5.53012,5.42778,5.48427,319282.04585876,0
+ETG.US,D,20111021,000000,5.56955,5.62668,5.55947,5.62392,664480.09233275,0
+ETG.US,D,20111024,000000,5.61473,5.68693,5.61473,5.67898,614201.61581755,0
+ETG.US,D,20111025,000000,5.6534,5.6534,5.52832,5.55333,356530.75597901,0
+ETG.US,D,20111026,000000,5.61881,5.62392,5.53325,5.62392,394756.75134803,0
+ETG.US,D,20111027,000000,5.76113,5.85097,5.76113,5.77743,552170.38710938,0
+ETG.US,D,20111028,000000,5.7527,5.84698,5.71537,5.84698,445933.35933917,0
+ETG.US,D,20111031,000000,5.7598,5.7813,5.61246,5.69328,695604.41120154,0
+ETG.US,D,20111101,000000,5.54775,5.58111,5.45111,5.53675,487553.46848807,0
+ETG.US,D,20111102,000000,5.61067,5.62392,5.54954,5.57731,432245.03355409,0
+ETG.US,D,20111103,000000,5.63909,5.6534,5.54434,5.62299,529986.22303824,0
+ETG.US,D,20111104,000000,5.58982,5.60734,5.54566,5.59399,537510.05299368,0
+ETG.US,D,20111107,000000,5.57295,5.61473,5.54198,5.58507,471685.77549046,0
+ETG.US,D,20111108,000000,5.61008,5.6534,5.56783,5.64819,448085.28657709,0
+ETG.US,D,20111109,000000,5.47213,5.54026,5.44579,5.47213,634475.53550388,0
+ETG.US,D,20111110,000000,5.53212,5.54026,5.46787,5.48171,483233.78325765,0
+ETG.US,D,20111111,000000,5.54775,5.60053,5.54026,5.57237,382500.58115972,0
+ETG.US,D,20111114,000000,5.56783,5.56783,5.47697,5.50141,409671.43292051,0
+ETG.US,D,20111115,000000,5.47697,5.50605,5.44191,5.48986,674307.82476997,0
+ETG.US,D,20111116,000000,5.43338,5.49469,5.41131,5.4294,629630.26922173,0
+ETG.US,D,20111117,000000,5.42494,5.42494,5.28197,5.32101,596327.63852408,0
+ETG.US,D,20111118,000000,5.35606,5.3645,5.30006,5.3393,418950.36586596,0
+ETG.US,D,20111121,000000,5.249,5.25704,5.15009,5.23128,827460.87678465,0
+ETG.US,D,20111122,000000,5.26093,5.26093,5.19139,5.22747,574356.66194781,0
+ETG.US,D,20111123,000000,5.19139,5.19139,5.11908,5.15009,722139.92201225,0
+ETG.US,D,20111125,000000,5.13225,5.1748,5.12363,5.15009,309441.6488179,0
+ETG.US,D,20111128,000000,5.27021,5.28633,5.13633,5.16646,721525.68873493,0
+ETG.US,D,20111129,000000,5.18352,5.24065,5.1748,5.18825,506049.06674434,0
+ETG.US,D,20111130,000000,5.33256,5.41849,5.29543,5.34715,848660.36792151,0
+ETG.US,D,20111201,000000,5.35606,5.38146,5.33446,5.368,554060.57920509,0
+ETG.US,D,20111202,000000,5.422,5.44011,5.33588,5.34497,715101.5685303,0
+ETG.US,D,20111205,000000,5.40344,5.43338,5.37207,5.41131,557971.83096757,0
+ETG.US,D,20111206,000000,5.42865,5.44144,5.35369,5.42381,626694.19194077,0
+ETG.US,D,20111207,000000,5.37512,5.45385,5.3501,5.45062,697223.36970227,0
+ETG.US,D,20111208,000000,5.39273,5.41016,5.31503,5.32831,400148.70635466,0
+ETG.US,D,20111209,000000,5.36242,5.41917,5.34536,5.38837,550850.10217823,0
+ETG.US,D,20111212,000000,5.32762,5.32762,5.22747,5.27496,552073.2918147,0
+ETG.US,D,20111213,000000,5.27941,5.34497,5.20475,5.22313,536584.48154313,0
+ETG.US,D,20111214,000000,5.20475,5.22747,5.16646,5.20058,568260.76605462,0
+ETG.US,D,20111215,000000,5.23631,5.2867,5.20475,5.20929,613788.96081508,0
+ETG.US,D,20111216,000000,5.22313,5.26169,5.20418,5.26169,656723.02259332,0
+ETG.US,D,20111219,000000,5.27021,5.2867,5.16646,5.20058,581290.53244958,0
+ETG.US,D,20111220,000000,5.28747,5.32308,5.26651,5.31854,814139.82450558,0
+ETG.US,D,20111221,000000,5.30603,5.31503,5.24576,5.30129,509081.18393636,0
+ETG.US,D,20111222,000000,5.30603,5.35777,5.28747,5.34138,789324.58902485,0
+ETG.US,D,20111223,000000,5.37512,5.39273,5.34138,5.39273,606507.8690964,0
+ETG.US,D,20111227,000000,5.5249,5.52946,5.35369,5.3843,782931.07494574,0
+ETG.US,D,20111228,000000,5.36242,5.37975,5.2925,5.31854,702640.65391622,0
+ETG.US,D,20111229,000000,5.31503,5.34138,5.30129,5.33711,653110.44440038,0
+ETG.US,D,20111230,000000,5.3555,5.37719,5.31854,5.34649,813862.25860878,0
+ETG.US,D,20120103,000000,5.45385,5.48569,5.44522,5.45849,631403.31373362,0
+ETG.US,D,20120104,000000,5.3843,5.45385,5.37975,5.44522,603579.17950091,0
+ETG.US,D,20120105,000000,5.41461,5.49469,5.38837,5.49051,710108.54853882,0
+ETG.US,D,20120106,000000,5.49051,5.56422,5.46238,5.56422,536980.25040738,0
+ETG.US,D,20120109,000000,5.56955,5.58982,5.51544,5.56422,624225.64961144,0
+ETG.US,D,20120110,000000,5.60734,5.67006,5.60734,5.65159,428385.49558984,0
+ETG.US,D,20120111,000000,5.628,5.64619,5.60309,5.64145,444294.34854932,0
+ETG.US,D,20120112,000000,5.62923,5.67462,5.62923,5.65719,807389.59075682,0
+ETG.US,D,20120113,000000,5.60734,5.62099,5.56422,5.60309,442175.13820419,0
+ETG.US,D,20120117,000000,5.63833,5.67898,5.62923,5.62923,606792.82267867,0
+ETG.US,D,20120118,000000,5.6119,5.67775,5.6119,5.67006,431150.60072145,0
+ETG.US,D,20120119,000000,5.69612,5.8031,5.68628,5.79865,665101.71329554,0
+ETG.US,D,20120120,000000,5.79865,5.87398,5.78766,5.87398,740200.70220965,0
+ETG.US,D,20120123,000000,5.88676,5.94106,5.87398,5.90761,534283.74521225,0
+ETG.US,D,20120124,000000,5.86555,5.8791,5.81201,5.85303,469076.8671373,0
+ETG.US,D,20120125,000000,5.84442,5.94892,5.8212,5.94892,608216.53520635,0
+ETG.US,D,20120126,000000,5.96768,6.00578,5.9458,5.97915,754092.71703688,0
+ETG.US,D,20120127,000000,5.93973,6.01298,5.93973,5.99934,382174.46761558,0
+ETG.US,D,20120130,000000,5.96275,6.02842,5.89464,6.00084,653529.43170467,0
+ETG.US,D,20120131,000000,6.03315,6.06471,6.00084,6.04216,448816.66743824,0
+ETG.US,D,20120201,000000,6.07559,6.12441,6.04642,6.0508,502354.16862764,0
+ETG.US,D,20120202,000000,6.02322,6.07864,5.96768,6.07864,491062.61908448,0
+ETG.US,D,20120203,000000,6.15956,6.16373,6.12507,6.13881,537576.54216287,0
+ETG.US,D,20120206,000000,6.1048,6.11589,6.06681,6.11047,530947.67753249,0
+ETG.US,D,20120207,000000,6.10034,6.14809,6.08243,6.10565,539602.87874785,0
+ETG.US,D,20120208,000000,6.10034,6.16637,6.10034,6.15956,550398.39798116,0
+ETG.US,D,20120209,000000,6.15956,6.21244,6.13881,6.21244,559959.11835796,0
+ETG.US,D,20120210,000000,6.15123,6.15635,6.0958,6.12507,671343.25213078,0
+ETG.US,D,20120213,000000,6.18268,6.24039,6.17065,6.23594,524564.71728973,0
+ETG.US,D,20120214,000000,6.19831,6.25546,6.17065,6.24267,632659.22026285,0
+ETG.US,D,20120215,000000,6.26245,6.29173,6.19425,6.20447,709441.5460796,0
+ETG.US,D,20120216,000000,6.21747,6.24267,6.19425,6.24267,490162.37684126,0
+ETG.US,D,20120217,000000,6.27146,6.32661,6.25546,6.32661,364916.8343667,0
+ETG.US,D,20120221,000000,6.32329,6.32661,6.21244,6.21244,606914.19179703,0
+ETG.US,D,20120222,000000,6.21244,6.22192,6.15635,6.17065,541142.68347574,0
+ETG.US,D,20120223,000000,6.15635,6.20959,6.1427,6.18789,501117.25900389,0
+ETG.US,D,20120224,000000,6.22192,6.28189,6.21747,6.28189,469103.25172823,0
+ETG.US,D,20120227,000000,6.28189,6.29173,6.24267,6.29173,536829.33054715,0
+ETG.US,D,20120228,000000,6.28768,6.34291,6.27658,6.3393,374866.99130594,0
+ETG.US,D,20120229,000000,6.37133,6.38252,6.32329,6.34356,536083.17431506,0
+ETG.US,D,20120301,000000,6.35465,6.39891,6.34291,6.39891,741633.91319007,0
+ETG.US,D,20120302,000000,6.39236,6.4135,6.34424,6.34424,992600.97615994,0
+ETG.US,D,20120305,000000,6.35465,6.48673,6.32661,6.48183,968848.51200269,0
+ETG.US,D,20120306,000000,6.42952,6.42952,6.24039,6.39625,1265423.9788895,0
+ETG.US,D,20120307,000000,6.41556,6.42392,6.28217,6.34291,428517.41854459,0
+ETG.US,D,20120308,000000,6.42478,6.42478,6.33542,6.33997,407122.68143469,0
+ETG.US,D,20120309,000000,6.34291,6.41217,6.30662,6.30662,337149.69085043,0
+ETG.US,D,20120312,000000,6.32737,6.36024,6.29268,6.29714,407386.52734419,0
+ETG.US,D,20120313,000000,6.31922,6.40261,6.31145,6.3393,458910.35655226,0
+ETG.US,D,20120314,000000,6.35551,6.38659,6.26711,6.26711,708968.73420976,0
+ETG.US,D,20120315,000000,6.30197,6.35161,6.30197,6.31571,458423.82469513,0
+ETG.US,D,20120316,000000,6.33542,6.39521,6.33542,6.39075,343794.3862354,0
+ETG.US,D,20120319,000000,6.39075,6.41217,6.38659,6.41217,364689.92688452,0
+ETG.US,D,20120320,000000,6.36024,6.41926,6.33542,6.41926,357025.73090523,0
+ETG.US,D,20120321,000000,6.40261,6.41926,6.37057,6.39521,274651.98257425,0
+ETG.US,D,20120322,000000,6.34291,6.44883,6.33221,6.35551,639463.27857716,0
+ETG.US,D,20120323,000000,6.36565,6.38659,6.31922,6.34765,407466.73650068,0
+ETG.US,D,20120326,000000,6.41556,6.43605,6.34765,6.38659,520293.57970668,0
+ETG.US,D,20120327,000000,6.38659,6.41217,6.38138,6.38138,378355.03422958,0
+ETG.US,D,20120328,000000,6.39521,6.41556,6.33542,6.41556,324576.90557072,0
+ETG.US,D,20120329,000000,6.36565,6.39521,6.33221,6.39075,375437.9538541,0
+ETG.US,D,20120330,000000,6.43074,6.47413,6.40574,6.42155,425848.35332404,0
+ETG.US,D,20120402,000000,6.35551,6.4839,6.35551,6.4603,351646.44050226,0
+ETG.US,D,20120403,000000,6.43756,6.45698,6.37133,6.39625,525823.78996991,0
+ETG.US,D,20120404,000000,6.36688,6.37133,6.33542,6.36167,442909.68521625,0
+ETG.US,D,20120405,000000,6.34424,6.36167,6.32803,6.33542,304343.09046263,0
+ETG.US,D,20120409,000000,6.30197,6.31571,6.25546,6.29714,449340.1377227,0
+ETG.US,D,20120410,000000,6.29268,6.32737,6.16997,6.20893,573676.99488492,0
+ETG.US,D,20120411,000000,6.23507,6.28217,6.21688,6.23507,431001.79162849,0
+ETG.US,D,20120412,000000,6.23507,6.30272,6.23507,6.29268,344855.0467916,0
+ETG.US,D,20120413,000000,6.25905,6.27735,6.21244,6.25156,378863.7291431,0
+ETG.US,D,20120416,000000,6.26314,6.33295,6.21244,6.31145,561626.62450604,0
+ETG.US,D,20120417,000000,6.32415,6.38326,6.32415,6.36763,319541.67023374,0
+ETG.US,D,20120418,000000,6.35229,6.40496,6.34424,6.40496,364616.05002986,0
+ETG.US,D,20120419,000000,6.40496,6.41037,6.31145,6.35229,282035.44650584,0
+ETG.US,D,20120420,000000,6.36688,6.38725,6.30272,6.31145,263927.17404472,0
+ETG.US,D,20120423,000000,6.26711,6.27735,6.21688,6.27735,456222.29442622,0
+ETG.US,D,20120424,000000,6.26314,6.29268,6.23507,6.28834,385488.37223895,0
+ETG.US,D,20120425,000000,6.32803,6.37133,6.2979,6.32803,389011.24282266,0
+ETG.US,D,20120426,000000,6.32803,6.42478,6.31639,6.4135,450657.25650294,0
+ETG.US,D,20120427,000000,6.42952,6.49299,6.40004,6.49014,373264.91894341,0
+ETG.US,D,20120430,000000,6.49102,6.51109,6.43453,6.46372,440437.97673602,0
+ETG.US,D,20120501,000000,6.46372,6.5036,6.44238,6.44238,385411.32923338,0
+ETG.US,D,20120502,000000,6.4205,6.47669,6.39625,6.47669,332997.81161849,0
+ETG.US,D,20120503,000000,6.47888,6.47888,6.4135,6.46979,295291.06499935,0
+ETG.US,D,20120504,000000,6.42155,6.43453,6.30662,6.3625,527069.14266276,0
+ETG.US,D,20120507,000000,6.32803,6.35229,6.32415,6.34424,334765.57921215,0
+ETG.US,D,20120508,000000,6.31922,6.31922,6.24039,6.31145,446020.95618113,0
+ETG.US,D,20120509,000000,6.24199,6.25546,6.20248,6.20845,515892.62993613,0
+ETG.US,D,20120510,000000,6.26711,6.27658,6.21194,6.22655,277455.08151684,0
+ETG.US,D,20120511,000000,6.20845,6.28834,6.20248,6.20248,423630.99230057,0
+ETG.US,D,20120514,000000,6.16222,6.1644,6.05533,6.07559,546247.57413281,0
+ETG.US,D,20120515,000000,6.05874,6.08717,5.98815,6.01175,538560.1597135,0
+ETG.US,D,20120516,000000,6.02635,6.04984,5.89398,5.924,657267.60055053,0
+ETG.US,D,20120517,000000,5.93215,5.94628,5.84622,5.85626,803321.08683225,0
+ETG.US,D,20120518,000000,5.88222,5.88222,5.74776,5.78303,471014.55149668,0
+ETG.US,D,20120521,000000,5.79637,5.87217,5.77828,5.86906,462618.97465625,0
+ETG.US,D,20120522,000000,5.90221,5.96408,5.85626,5.86906,370844.92426145,0
+ETG.US,D,20120523,000000,5.83275,5.87757,5.77828,5.86906,379773.46983907,0
+ETG.US,D,20120524,000000,5.89398,5.90221,5.79231,5.80433,326912.46956165,0
+ETG.US,D,20120525,000000,5.72806,5.8519,5.72806,5.84337,216362.08886286,0
+ETG.US,D,20120529,000000,5.88981,5.95869,5.88639,5.93698,349249.66426032,0
+ETG.US,D,20120530,000000,5.88981,5.88981,5.80852,5.84622,303042.8578206,0
+ETG.US,D,20120531,000000,5.87217,5.88222,5.79637,5.8232,415813.76569376,0
+ETG.US,D,20120601,000000,5.75146,5.75146,5.62668,5.64097,821371.31319328,0
+ETG.US,D,20120604,000000,5.6424,5.65263,5.58451,5.58924,912173.35525747,0
+ETG.US,D,20120605,000000,5.6063,5.69925,5.58782,5.67604,343586.47565871,0
+ETG.US,D,20120606,000000,5.69679,5.83797,5.69679,5.80793,352474.91665809,0
+ETG.US,D,20120607,000000,5.87757,5.89861,5.75611,5.77743,486203.63281504,0
+ETG.US,D,20120608,000000,5.75146,5.80793,5.72693,5.80793,360222.48794478,0
+ETG.US,D,20120611,000000,5.85995,5.86906,5.77438,5.77438,269257.91680035,0
+ETG.US,D,20120612,000000,5.787,5.84622,5.75611,5.83275,265853.2491841,0
+ETG.US,D,20120613,000000,5.81324,5.88222,5.77743,5.79923,242546.15692211,0
+ETG.US,D,20120614,000000,5.82849,5.88639,5.80852,5.88639,275696.8123759,0
+ETG.US,D,20120615,000000,5.88981,5.96958,5.86906,5.96447,404228.81949926,0
+ETG.US,D,20120618,000000,5.91889,5.96958,5.89861,5.96447,364817.62830473,0
+ETG.US,D,20120619,000000,5.97737,6.00985,5.96958,6.00985,440367.26603227,0
+ETG.US,D,20120620,000000,5.99384,6.03791,5.97262,6.01819,321716.81591169,0
+ETG.US,D,20120621,000000,6.00455,6.01819,5.88222,5.90279,382436.20275779,0
+ETG.US,D,20120622,000000,5.92485,5.93766,5.89861,5.92789,207760.71221302,0
+ETG.US,D,20120625,000000,5.88222,5.89398,5.83275,5.87757,246104.91054952,0
+ETG.US,D,20120626,000000,5.90279,5.91889,5.8428,5.8428,414020.66889278,0
+ETG.US,D,20120627,000000,5.88639,5.92485,5.8519,5.86906,343957.97069928,0
+ETG.US,D,20120628,000000,5.8428,5.91396,5.80793,5.89861,444101.21334357,0
+ETG.US,D,20120629,000000,6.02842,6.06017,5.98067,6.03791,677277.67432736,0
+ETG.US,D,20120702,000000,6.02322,6.07629,6.00455,6.07219,413211.18964242,0
+ETG.US,D,20120703,000000,6.08499,6.15699,6.08072,6.15699,378057.41604366,0
+ETG.US,D,20120705,000000,6.11436,6.17179,6.08072,6.1679,318268.87756628,0
+ETG.US,D,20120706,000000,6.12441,6.12441,6.07278,6.12004,346270.3162502,0
+ETG.US,D,20120709,000000,6.12337,6.12337,6.056,6.06471,297825.04111422,0
+ETG.US,D,20120710,000000,6.08935,6.09921,5.99847,6.04642,276629.77151191,0
+ETG.US,D,20120711,000000,6.01298,6.05183,5.99847,6.03261,375382.0185213,0
+ETG.US,D,20120712,000000,5.97262,5.98815,5.91814,5.91814,407724.25010835,0
+ETG.US,D,20120713,000000,5.91396,6.01298,5.91396,6.00455,368272.95433561,0
+ETG.US,D,20120716,000000,5.98815,6.07665,5.98815,6.07665,417302.91200702,0
+ETG.US,D,20120717,000000,6.08007,6.11436,6.01298,6.103,384668.33915221,0
+ETG.US,D,20120718,000000,6.06017,6.12857,6.05183,6.12337,461626.91403651,0
+ETG.US,D,20120719,000000,6.12004,6.18013,6.11436,6.16373,440322.93991947,0
+ETG.US,D,20120720,000000,6.13881,6.21535,6.10403,6.1679,395100.80641401,0
+ETG.US,D,20120723,000000,6.10403,6.15699,6.06074,6.14839,441864.85541462,0
+ETG.US,D,20120724,000000,6.13483,6.14839,6.04642,6.09921,495755.91012275,0
+ETG.US,D,20120725,000000,6.10972,6.16014,6.06755,6.13483,599956.04747158,0
+ETG.US,D,20120726,000000,6.2113,6.24655,6.18013,6.22655,385832.42730496,0
+ETG.US,D,20120727,000000,6.24199,6.3122,6.23963,6.24199,446489.54651641,0
+ETG.US,D,20120730,000000,6.21535,6.28881,6.18013,6.24655,305288.71420231,0
+ETG.US,D,20120731,000000,6.24199,6.30735,6.24199,6.29345,275269.3820025,0
+ETG.US,D,20120801,000000,6.32121,6.35399,6.27278,6.29345,324453.42568507,0
+ETG.US,D,20120802,000000,6.26314,6.28283,6.20163,6.23963,284419.55814411,0
+ETG.US,D,20120803,000000,6.28881,6.30735,6.25156,6.26314,330578.87232014,0
+ETG.US,D,20120806,000000,6.26314,6.2995,6.25156,6.25156,261380.53332618,0
+ETG.US,D,20120807,000000,6.25905,6.35399,6.25905,6.35399,381753.36954401,0
+ETG.US,D,20120808,000000,6.30735,6.38573,6.28881,6.38573,325516.19700855,0
+ETG.US,D,20120809,000000,6.37,6.38573,6.33721,6.3757,360085.28807185,0
+ETG.US,D,20120810,000000,6.35883,6.40261,6.33721,6.40004,212941.59049206,0
+ETG.US,D,20120813,000000,6.3757,6.39028,6.35399,6.3757,275425.57878093,0
+ETG.US,D,20120814,000000,6.38659,6.4135,6.35465,6.38659,355330.78478258,0
+ETG.US,D,20120815,000000,6.38573,6.41556,6.38054,6.41264,296573.35611954,0
+ETG.US,D,20120816,000000,6.41264,6.43756,6.40261,6.40905,316995.0295152,0
+ETG.US,D,20120817,000000,6.44184,6.47357,6.41556,6.47357,233603.89135719,0
+ETG.US,D,20120820,000000,6.47357,6.49385,6.38054,6.41264,427513.74870484,0
+ETG.US,D,20120821,000000,6.42478,6.46903,6.40261,6.43756,308829.52630786,0
+ETG.US,D,20120822,000000,6.41709,6.42478,6.36507,6.39075,414108.26573473,0
+ETG.US,D,20120823,000000,6.36507,6.38659,6.32121,6.32121,412692.99627614,0
+ETG.US,D,20120824,000000,6.32121,6.3378,6.28283,6.33418,234801.75178633,0
+ETG.US,D,20120827,000000,6.3378,6.34623,6.30795,6.32121,412909.34992194,0
+ETG.US,D,20120828,000000,6.32121,6.38659,6.2995,6.38659,297228.74935875,0
+ETG.US,D,20120829,000000,6.38659,6.41709,6.37057,6.38659,262083.4188291,0
+ETG.US,D,20120830,000000,6.34291,6.34291,6.2995,6.33418,221473.31182179,0
+ETG.US,D,20120831,000000,6.35959,6.39569,6.3122,6.32548,403785.55837128,0
+ETG.US,D,20120904,000000,6.3122,6.3378,6.3122,6.31713,419558.26684146,0
+ETG.US,D,20120905,000000,6.2995,6.32548,6.28881,6.28881,357711.73026995,0
+ETG.US,D,20120906,000000,6.3122,6.40004,6.3122,6.40004,582398.68526951,0
+ETG.US,D,20120907,000000,6.4135,6.44238,6.41037,6.42478,309103.92605375,0
+ETG.US,D,20120910,000000,6.4135,6.44238,6.37635,6.41709,341675.17589027,0
+ETG.US,D,20120911,000000,6.4135,6.4475,6.39569,6.43832,350619.55222246,0
+ETG.US,D,20120912,000000,6.43453,6.48778,6.43453,6.4475,446049.45153936,0
+ETG.US,D,20120913,000000,6.4475,6.54625,6.4135,6.50475,465414.68591337,0
+ETG.US,D,20120914,000000,6.50475,6.58954,6.50475,6.57582,770618.96942461,0
+ETG.US,D,20120917,000000,6.55013,6.57041,6.50475,6.52256,415259.68928381,0
+ETG.US,D,20120918,000000,6.50475,6.56094,6.50475,6.55551,375138.22490092,0
+ETG.US,D,20120919,000000,6.56785,6.59447,6.5234,6.55088,340532.19541029,0
+ETG.US,D,20120920,000000,6.50106,6.58187,6.44287,6.56785,631852.90716341,0
+ETG.US,D,20120921,000000,6.58575,6.60121,6.55088,6.55088,330885.98895879,0
+ETG.US,D,20120924,000000,6.51404,6.56227,6.49613,6.55088,504032.22861208,0
+ETG.US,D,20120925,000000,6.55088,6.5903,6.53213,6.53213,574688.05241014,0
+ETG.US,D,20120926,000000,6.53213,6.53213,6.44819,6.46456,369584.79619766,0
+ETG.US,D,20120927,000000,6.47413,6.52768,6.46456,6.49613,242528.21540026,0
+ETG.US,D,20120928,000000,6.49613,6.5234,6.45917,6.4839,396428.47903065,0
+ETG.US,D,20121001,000000,6.51802,6.57173,6.49156,6.51404,394396.86552746,0
+ETG.US,D,20121002,000000,6.54169,6.55088,6.47972,6.53213,381311.16379967,0
+ETG.US,D,20121003,000000,6.54169,6.56227,6.50616,6.54169,471897.90760172,0
+ETG.US,D,20121004,000000,6.53573,6.56227,6.52768,6.53213,497848.73587695,0
+ETG.US,D,20121005,000000,6.55674,6.60121,6.53213,6.55088,234761.64720808,0
+ETG.US,D,20121008,000000,6.54169,6.55088,6.52768,6.53573,334954.49288336,0
+ETG.US,D,20121009,000000,6.52768,6.53573,6.45917,6.51404,486242.68200965,0
+ETG.US,D,20121010,000000,6.49613,6.53213,6.44819,6.46456,384996.56346364,0
+ETG.US,D,20121011,000000,6.49156,6.52768,6.49156,6.49156,246796.18683241,0
+ETG.US,D,20121012,000000,6.47413,6.50106,6.45405,6.45405,219872.29484292,0
+ETG.US,D,20121015,000000,6.46456,6.50891,6.46456,6.50106,266672.22688722,0
+ETG.US,D,20121016,000000,6.51802,6.57173,6.51802,6.54672,385827.15038677,0
+ETG.US,D,20121017,000000,6.59447,6.60954,6.56785,6.60954,321020.26271061,0
+ETG.US,D,20121018,000000,6.58575,6.60575,6.53573,6.55674,371507.70518614,0
+ETG.US,D,20121019,000000,6.55088,6.55088,6.45917,6.49613,458651.78756093,0
+ETG.US,D,20121022,000000,6.54321,6.54824,6.44819,6.48542,383096.8729152,0
+ETG.US,D,20121023,000000,6.44362,6.45954,6.40004,6.45405,333017.8639076,0
+ETG.US,D,20121024,000000,6.47518,6.49763,6.44819,6.45954,351995.77248644,0
+ETG.US,D,20121025,000000,6.47972,6.51024,6.42629,6.47518,408067.24979072,0
+ETG.US,D,20121026,000000,6.49299,6.53696,6.46618,6.52825,586305.71549745,0
+ETG.US,D,20121031,000000,6.5234,6.57286,6.5234,6.54824,543833.91175267,0
+ETG.US,D,20121101,000000,6.5634,6.65321,6.5634,6.6321,593805.2716292,0
+ETG.US,D,20121102,000000,6.67188,6.67188,6.57819,6.59885,361581.82207057,0
+ETG.US,D,20121105,000000,6.57286,6.57286,6.51916,6.53696,370102.98956393,0
+ETG.US,D,20121106,000000,6.56879,6.62224,6.55922,6.60775,266601.51618347,0
+ETG.US,D,20121107,000000,6.55306,6.55922,6.43114,6.48969,564884.59379659,0
+ETG.US,D,20121108,000000,6.48969,6.51488,6.42155,6.42155,360095.84190823,0
+ETG.US,D,20121109,000000,6.39161,6.43114,6.36507,6.41037,291559.22845532,0
+ETG.US,D,20121112,000000,6.41037,6.4135,6.29268,6.32548,450243.54611684,0
+ETG.US,D,20121113,000000,6.30735,6.35465,6.28768,6.30272,482950.94044268,0
+ETG.US,D,20121114,000000,6.33418,6.35465,6.12441,6.15786,784799.10398503,0
+ETG.US,D,20121115,000000,6.15786,6.1644,5.80433,5.98597,1179046.1050358,0
+ETG.US,D,20121116,000000,6.01572,6.12441,5.924,6.09474,561570.68917322,0
+ETG.US,D,20121119,000000,6.18675,6.28768,6.1679,6.22334,536945.42274734,0
+ETG.US,D,20121120,000000,6.24134,6.26314,6.21935,6.24607,294424.59503253,0
+ETG.US,D,20121121,000000,6.25546,6.30928,6.24134,6.27809,337417.75829449,0
+ETG.US,D,20121123,000000,6.31827,6.36841,6.31827,6.35608,193395.88551595,0
+ETG.US,D,20121126,000000,6.34356,6.39379,6.32661,6.36841,445702.23032246,0
+ETG.US,D,20121127,000000,6.38878,6.42952,6.36841,6.42952,542726.81431639,0
+ETG.US,D,20121128,000000,6.40261,6.47888,6.3483,6.41995,567891.38178132,0
+ETG.US,D,20121129,000000,6.43756,6.48341,6.38878,6.42952,801290.5287127,0
+ETG.US,D,20121130,000000,6.44238,6.51404,6.43367,6.50891,462311.85801759,0
+ETG.US,D,20121203,000000,6.50891,6.51802,6.42478,6.45783,532273.23938182,0
+ETG.US,D,20121204,000000,6.42952,6.45225,6.41995,6.45225,400629.96129361,0
+ETG.US,D,20121205,000000,6.52768,6.52768,6.41556,6.42478,334152.40131845,0
+ETG.US,D,20121206,000000,6.4083,6.45225,6.38878,6.43367,504918.75086802,0
+ETG.US,D,20121207,000000,6.44657,6.50891,6.4083,6.43367,384362.27789719,0
+ETG.US,D,20121210,000000,6.42478,6.45783,6.4083,6.44657,460402.66901641,0
+ETG.US,D,20121211,000000,6.46372,6.49613,6.43756,6.45783,391151.56084056,0
+ETG.US,D,20121212,000000,6.49156,6.49613,6.43756,6.45225,627403.40974551,0
+ETG.US,D,20121213,000000,6.45783,6.46372,6.41217,6.42952,569941.99218998,0
+ETG.US,D,20121214,000000,6.41217,6.47413,6.40261,6.46979,350467.57697859,0
+ETG.US,D,20121217,000000,6.45783,6.50891,6.43367,6.46372,638296.0242735,0
+ETG.US,D,20121218,000000,6.44657,6.5234,6.44657,6.51404,425946.50400239,0
+ETG.US,D,20121219,000000,6.53639,6.56273,6.51802,6.56273,522768.45433783,0
+ETG.US,D,20121220,000000,6.5234,6.52768,6.47888,6.50106,492519.04850496,0
+ETG.US,D,20121221,000000,6.43756,6.46979,6.4083,6.46979,549091.83303728,0
+ETG.US,D,20121224,000000,6.44238,6.48778,6.38458,6.42478,284880.76079393,0
+ETG.US,D,20121226,000000,6.4083,6.44657,6.39379,6.41995,372235.91989636,0
+ETG.US,D,20121227,000000,6.43756,6.47043,6.38878,6.44657,439108.19335211,0
+ETG.US,D,20121228,000000,6.4083,6.41556,6.34765,6.34765,560587.07162259,0
+ETG.US,D,20121231,000000,6.36763,6.44657,6.33476,6.44657,720682.43720814,0
+ETG.US,D,20130102,000000,6.55392,6.62337,6.53696,6.62337,550784.66839265,0
+ETG.US,D,20130103,000000,6.58879,6.64989,6.57893,6.63447,533390.89065449,0
+ETG.US,D,20130104,000000,6.63447,6.71794,6.62811,6.70799,509339.75292769,0
+ETG.US,D,20130107,000000,6.67406,6.75536,6.66866,6.73983,705720.26337195,0
+ETG.US,D,20130108,000000,6.74571,6.76626,6.70799,6.73983,399298.06714241,0
+ETG.US,D,20130109,000000,6.76882,6.8524,6.76114,6.83959,837437.41831482,0
+ETG.US,D,20130110,000000,6.87608,7.01954,6.863,7.01954,1182684.0124361,0
+ETG.US,D,20130111,000000,7.0292,7.05885,6.95642,7.04797,865487.40464608,0
+ETG.US,D,20130114,000000,7.04797,7.05885,6.9947,7.03527,753203.02863004,0
+ETG.US,D,20130115,000000,7.02361,7.02361,6.92051,6.95642,642149.2299359,0
+ETG.US,D,20130116,000000,6.95642,7.04257,6.92535,7.03527,797993.51022753,0
+ETG.US,D,20130117,000000,7.05885,7.17701,7.02361,7.14611,814291.79974945,0
+ETG.US,D,20130118,000000,7.16271,7.29062,7.14157,7.25358,1186805.2855426,0
+ETG.US,D,20130122,000000,7.24267,7.27925,7.15265,7.18601,1086235.6679086,0
+ETG.US,D,20130123,000000,7.21321,7.21841,7.12841,7.16271,702459.12793047,0
+ETG.US,D,20130124,000000,7.18128,7.26561,7.17311,7.24267,794633.16872409,0
+ETG.US,D,20130125,000000,7.26561,7.38972,7.25688,7.38972,874797.99910067,0
+ETG.US,D,20130128,000000,7.38972,7.41863,7.31393,7.347,859596.25317867,0
+ETG.US,D,20130129,000000,7.35022,7.35514,7.26561,7.347,762908.33656526,0
+ETG.US,D,20130130,000000,7.34274,7.347,7.29658,7.33789,492593.98074325,0
+ETG.US,D,20130131,000000,7.33789,7.33789,7.27433,7.29658,450882.05321784,0
+ETG.US,D,20130201,000000,7.29943,7.35022,7.27433,7.27433,774688.52873281,0
+ETG.US,D,20130204,000000,7.26561,7.26561,7.15265,7.17311,393756.2476592,0
+ETG.US,D,20130205,000000,7.21841,7.26561,7.19026,7.20866,659155.68187895,0
+ETG.US,D,20130206,000000,7.19729,7.32397,7.19026,7.30778,422741.30389373,0
+ETG.US,D,20130207,000000,7.31393,7.35514,7.24647,7.35514,539099.46075253,0
+ETG.US,D,20130208,000000,7.33789,7.38972,7.32397,7.36926,548986.29467348,0
+ETG.US,D,20130211,000000,7.37835,7.43919,7.347,7.347,746343.03498291,0
+ETG.US,D,20130212,000000,7.347,7.43209,7.33789,7.41863,634383.71712737,0
+ETG.US,D,20130213,000000,7.41863,7.54124,7.38972,7.50884,898146.25132457,0
+ETG.US,D,20130214,000000,7.48363,7.52134,7.45493,7.50257,763177.45939296,0
+ETG.US,D,20130215,000000,7.53261,7.53726,7.36396,7.38972,645494.79606843,0
+ETG.US,D,20130219,000000,7.39541,7.42043,7.32397,7.36992,680609.52047259,0
+ETG.US,D,20130220,000000,7.38679,7.44564,7.30029,7.31553,631964.77782903,0
+ETG.US,D,20130221,000000,7.45578,7.45578,7.23662,7.25688,505687.07015649,0
+ETG.US,D,20130222,000000,7.26968,7.29138,7.19026,7.23357,470313.77676105,0
+ETG.US,D,20130225,000000,7.26561,7.32027,7.14536,7.14536,591547.80602749,0
+ETG.US,D,20130226,000000,7.18128,7.24731,7.14536,7.21321,439767.80812587,0
+ETG.US,D,20130227,000000,7.18601,7.28474,7.18601,7.27488,620204.63795059,0
+ETG.US,D,20130228,000000,7.26968,7.37998,7.25358,7.29658,584934.77215166,0
+ETG.US,D,20130301,000000,7.30862,7.40092,7.24731,7.35514,543584.84121411,0
+ETG.US,D,20130304,000000,7.347,7.4861,7.32938,7.4861,470101.6446498,0
+ETG.US,D,20130305,000000,7.52996,7.58123,7.51433,7.55857,713688.40983899,0
+ETG.US,D,20130306,000000,7.60102,7.61106,7.53403,7.58123,507869.60351993,0
+ETG.US,D,20130307,000000,7.56444,7.62425,7.56444,7.61609,496625.54624048,0
+ETG.US,D,20130308,000000,7.6051,7.66935,7.6051,7.64603,606375.94614163,0
+ETG.US,D,20130311,000000,7.63541,7.64025,7.57791,7.6051,310081.21130254,0
+ETG.US,D,20130312,000000,7.58123,7.62017,7.51433,7.53403,380883.73342627,0
+ETG.US,D,20130313,000000,7.52996,7.53802,7.17237,7.47435,808079.81165608,0
+ETG.US,D,20130314,000000,7.50172,7.54674,7.46819,7.54674,538417.68292236,0
+ETG.US,D,20130315,000000,7.54674,7.62425,7.53802,7.60102,457350.49953526,0
+ETG.US,D,20130318,000000,7.62425,7.62425,7.47435,7.51433,410161.13092855,0
+ETG.US,D,20130319,000000,7.53091,7.53565,7.40716,7.4698,463856.93966363,0
+ETG.US,D,20130320,000000,7.49935,7.53965,7.4698,7.53965,299084.11379438,0
+ETG.US,D,20130321,000000,7.54437,7.62112,7.53091,7.58815,328946.19383212,0
+ETG.US,D,20130322,000000,7.58815,7.64281,7.57156,7.62642,337413.53675994,0
+ETG.US,D,20130325,000000,7.64281,7.67929,7.55375,7.56144,388212.31740868,0
+ETG.US,D,20130326,000000,7.59335,7.63703,7.59335,7.63703,243867.4972369,0
+ETG.US,D,20130327,000000,7.60263,7.73784,7.5654,7.71455,599086.41135385,0
+ETG.US,D,20130328,000000,7.69995,7.73784,7.62955,7.63703,566782.17357775,0
+ETG.US,D,20130401,000000,7.63703,7.68886,7.55375,7.57156,441258.00982276,0
+ETG.US,D,20130402,000000,7.61278,7.67275,7.45671,7.4821,1017886.9127433,0
+ETG.US,D,20130403,000000,7.4698,7.52077,7.45264,7.4821,386764.33105732,0
+ETG.US,D,20130404,000000,7.4821,7.49935,7.44165,7.4698,332892.27325467,0
+ETG.US,D,20130405,000000,7.39541,7.46109,7.36074,7.43541,618028.43688899,0
+ETG.US,D,20130408,000000,7.42119,7.42119,7.37457,7.41485,721496.13799305,0
+ETG.US,D,20130409,000000,7.42119,7.44165,7.40092,7.42499,483570.45063818,0
+ETG.US,D,20130410,000000,7.42499,7.55375,7.40716,7.53091,538497.89207886,0
+ETG.US,D,20130411,000000,7.51309,7.57156,7.51309,7.57156,279752.65169681,0
+ETG.US,D,20130412,000000,7.51519,7.53965,7.41485,7.46109,567637.03432455,0
+ETG.US,D,20130415,000000,7.45671,7.4821,7.39541,7.40716,393324.59575123,0
+ETG.US,D,20130416,000000,7.45264,7.50172,7.44165,7.4821,316680.52519106,0
+ETG.US,D,20130417,000000,7.45264,7.4821,7.42499,7.4698,405250.43086085,0
+ETG.US,D,20130418,000000,7.46109,7.4698,7.36462,7.39541,378856.34145764,0
+ETG.US,D,20130419,000000,7.4031,7.45019,7.37134,7.43786,297706.83814676,0
+ETG.US,D,20130422,000000,7.43786,7.45871,7.37551,7.42356,280843.91837853,0
+ETG.US,D,20130423,000000,7.45871,7.53338,7.45415,7.48278,379950.77429027,0
+ETG.US,D,20130424,000000,7.48278,7.52788,7.47292,7.50968,301510.44077818,0
+ETG.US,D,20130425,000000,7.50354,7.63541,7.50354,7.61941,523125.17400749,0
+ETG.US,D,20130426,000000,7.61534,7.70895,7.60102,7.69833,293027.2670958,0
+ETG.US,D,20130429,000000,7.69548,7.73719,7.63125,7.70325,370439.65694446,0
+ETG.US,D,20130430,000000,7.69548,7.74268,7.68802,7.69833,374911.31741873,0
+ETG.US,D,20130501,000000,7.67683,7.72715,7.63541,7.63541,334536.56096271,0
+ETG.US,D,20130502,000000,7.64025,7.77357,7.64025,7.76087,384077.32431492,0
+ETG.US,D,20130503,000000,7.80465,7.85989,7.78446,7.82114,382677.8856109,0
+ETG.US,D,20130506,000000,7.81233,7.87042,7.80465,7.86368,392527.78110453,0
+ETG.US,D,20130507,000000,7.8546,7.86368,7.76495,7.85041,611284.53544207,0
+ETG.US,D,20130508,000000,7.89684,7.93522,7.84653,7.92081,354282.78883003,0
+ETG.US,D,20130509,000000,7.89684,7.89684,7.809,7.84653,422722.30698824,0
+ETG.US,D,20130510,000000,7.86368,7.89684,7.809,7.85041,314912.75759739,0
+ETG.US,D,20130513,000000,7.8147,7.92081,7.81233,7.9159,332733.96570897,0
+ETG.US,D,20130514,000000,7.89096,8.00106,7.87042,7.98942,442796.75916699,0
+ETG.US,D,20130515,000000,7.98942,8.00619,7.89096,7.99587,591983.67947,0
+ETG.US,D,20130516,000000,7.98942,8.08938,7.97739,8.04627,443855.30895592,0
+ETG.US,D,20130517,000000,8.13382,8.13382,8.09412,8.11307,367320.99829411,0
+ETG.US,D,20130520,000000,8.09412,8.20848,8.0418,8.19388,632363.7128442,0
+ETG.US,D,20130521,000000,8.19388,8.25568,8.16216,8.18092,487966.12349054,0
+ETG.US,D,20130522,000000,8.21654,8.28457,8.1431,8.15325,599063.19291382,0
+ETG.US,D,20130523,000000,8.07888,8.25035,7.96252,8.23473,535118.55366993,0
+ETG.US,D,20130524,000000,8.21654,8.21654,8.09014,8.12016,405162.83401888,0
+ETG.US,D,20130528,000000,8.1685,8.21256,8.09014,8.15325,472333.7810442,0
+ETG.US,D,20130529,000000,8.13457,8.16289,7.88025,7.93967,640881.71418666,0
+ETG.US,D,20130530,000000,7.91256,8.02021,7.91256,7.98347,556022.53738816,0
+ETG.US,D,20130531,000000,7.95143,8.02021,7.72421,7.73302,675652.38352481,0
+ETG.US,D,20130603,000000,7.73225,7.74041,7.41787,7.52077,1645490.84538,0
+ETG.US,D,20130604,000000,7.54351,7.61865,7.38898,7.51225,1907436.0089526,0
+ETG.US,D,20130605,000000,7.45493,7.47984,7.31723,7.3452,1208687.6098932,0
+ETG.US,D,20130606,000000,7.35827,7.52465,7.3452,7.52465,579194.54054448,0
+ETG.US,D,20130607,000000,7.52077,7.64945,7.52077,7.64452,494608.70810823,0
+ETG.US,D,20130610,000000,7.68081,7.69369,7.57961,7.64452,411887.73856035,0
+ETG.US,D,20130611,000000,7.57961,7.62642,7.49793,7.54749,371005.34257442,0
+ETG.US,D,20130612,000000,7.54749,7.5654,7.38898,7.41787,378672.70470463,0
+ETG.US,D,20130613,000000,7.4102,7.4915,7.32558,7.4915,485706.54712153,0
+ETG.US,D,20130614,000000,7.46421,7.5349,7.45493,7.45493,324079.81987723,0
+ETG.US,D,20130617,000000,7.52465,7.5654,7.44857,7.45493,445322.29221277,0
+ETG.US,D,20130618,000000,7.44394,7.63295,7.44394,7.57961,480648.09334451,0
+ETG.US,D,20130619,000000,7.58909,7.62708,7.51519,7.51519,270585.58941698,0
+ETG.US,D,20130620,000000,7.44857,7.44857,7.0741,7.18753,1153544.8701905,0
+ETG.US,D,20130621,000000,7.25264,7.25264,7.11399,7.21757,439062.81185566,0
+ETG.US,D,20130624,000000,7.10898,7.11399,6.76484,6.95642,1198147.4935005,0
+ETG.US,D,20130625,000000,6.98002,7.13371,6.9697,7.12328,608205.98136995,0
+ETG.US,D,20130626,000000,7.19264,7.28474,7.1589,7.26049,543065.5924642,0
+ETG.US,D,20130627,000000,7.31042,7.40488,7.2801,7.38898,552782.50961945,0
+ETG.US,D,20130628,000000,7.37674,7.43303,7.32492,7.3994,351863.84953169,0
+ETG.US,D,20130701,000000,7.42412,7.45493,7.3722,7.41863,365733.70130253,0
+ETG.US,D,20130702,000000,7.50657,7.50657,7.36784,7.44005,513645.7181708,0
+ETG.US,D,20130703,000000,7.4102,7.46421,7.38898,7.44477,231087.85676415,0
+ETG.US,D,20130705,000000,7.52077,7.58444,7.44477,7.48068,415260.74466745,0
+ETG.US,D,20130708,000000,7.56302,7.59941,7.51309,7.53091,433103.06045178,0
+ETG.US,D,20130709,000000,7.60899,7.62338,7.56302,7.6034,349274.99346763,0
+ETG.US,D,20130710,000000,7.6034,7.62955,7.567,7.61941,306485.51924782,0
+ETG.US,D,20130711,000000,7.73784,7.77043,7.65181,7.73784,446919.0876571,0
+ETG.US,D,20130712,000000,7.73784,7.84425,7.73784,7.81536,354932.90515105,0
+ETG.US,D,20130715,000000,7.83422,7.92499,7.82435,7.88366,356294.35004409,0
+ETG.US,D,20130716,000000,7.87941,7.91399,7.82435,7.83422,393264.43888387,0
+ETG.US,D,20130717,000000,7.84805,7.89447,7.83422,7.87392,257122.06034678,0
+ETG.US,D,20130718,000000,7.88937,7.97652,7.88366,7.95645,427301.61659361,0
+ETG.US,D,20130719,000000,7.93437,7.95143,7.86681,7.90035,388184.87743409,0
+ETG.US,D,20130722,000000,8.22279,8.29754,7.85213,7.86217,274188.66915718,0
+ETG.US,D,20130723,000000,7.91161,8.06217,7.80636,7.98524,392085.57536021,0
+ETG.US,D,20130724,000000,8.01671,8.03187,7.90177,7.97834,384938.51736355,0
+ETG.US,D,20130725,000000,7.91161,7.99937,7.90177,7.91161,272124.3387612,0
+ETG.US,D,20130726,000000,7.82114,7.94924,7.73784,7.79423,604797.09221917,0
+ETG.US,D,20130729,000000,7.74362,7.88453,7.74362,7.85819,313851.04165754,0
+ETG.US,D,20130730,000000,7.90177,7.93522,7.84597,7.9265,346027.57801345,0
+ETG.US,D,20130731,000000,7.9735,8.02201,7.93967,7.98524,453006.54048117,0
+ETG.US,D,20130801,000000,8.02931,8.10463,7.98524,8.00693,340412.93705919,0
+ETG.US,D,20130802,000000,7.99756,8.01671,7.91493,7.91493,291037.86893814,0
+ETG.US,D,20130805,000000,7.90177,7.94924,7.84597,7.88025,351069.14565225,0
+ETG.US,D,20130806,000000,7.85213,7.88937,7.82521,7.87553,227360.24175465,0
+ETG.US,D,20130807,000000,7.85213,7.90574,7.84,7.87553,302654.4766418,0
+ETG.US,D,20130808,000000,7.92006,7.92006,7.84597,7.88025,184510.61066747,0
+ETG.US,D,20130809,000000,7.86217,7.88453,7.80636,7.81688,216477.12567941,0
+ETG.US,D,20130812,000000,7.78134,7.83108,7.77605,7.8147,211160.10291107,0
+ETG.US,D,20130813,000000,7.83582,7.84,7.76647,7.84,200090.18393191,0
+ETG.US,D,20130814,000000,7.82521,7.84948,7.78646,7.81156,189109.97256197,0
+ETG.US,D,20130815,000000,7.69198,7.72904,7.54351,7.72421,702969.93361129,0
+ETG.US,D,20130816,000000,7.68802,7.83582,7.62955,7.81688,497558.50537648,0
+ETG.US,D,20130819,000000,7.80636,7.84,7.78646,7.83108,417886.53915884,0
+ETG.US,D,20130820,000000,7.84948,7.85819,7.80636,7.81688,285818.99684814,0
+ETG.US,D,20130821,000000,7.80731,7.80731,7.68802,7.69617,230970.70918033,0
+ETG.US,D,20130822,000000,7.71766,7.78721,7.71766,7.73872,211871.4314831,0
+ETG.US,D,20130823,000000,7.76732,7.82617,7.74534,7.8147,156893.33162781,0
+ETG.US,D,20130826,000000,7.82114,7.84179,7.7821,7.80294,195101.38547499,0
+ETG.US,D,20130827,000000,7.70478,7.73482,7.62708,7.67683,321401.25620392,0
+ETG.US,D,20130828,000000,7.63381,7.65675,7.5654,7.62955,418350.90795957,0
+ETG.US,D,20130829,000000,7.60899,7.62955,7.53802,7.54351,570630.10232197,0
+ETG.US,D,20130830,000000,7.58378,7.61353,7.52996,7.60263,282842.81498892,0
+ETG.US,D,20130903,000000,7.68233,7.68233,7.59165,7.60263,217288.71569705,0
+ETG.US,D,20130904,000000,7.62112,7.71283,7.60663,7.69548,272804.00582409,0
+ETG.US,D,20130905,000000,7.69548,7.75567,7.66848,7.75567,283491.87592631,0
+ETG.US,D,20130906,000000,7.77605,7.84597,7.66848,7.8147,322341.60302541,0
+ETG.US,D,20130909,000000,7.8147,7.89865,7.80294,7.89865,225345.51438967,0
+ETG.US,D,20130910,000000,7.92821,7.99842,7.88187,7.98248,402840.99001525,0
+ETG.US,D,20130911,000000,7.94669,7.99842,7.92821,7.99842,232832.40591778,0
+ETG.US,D,20130912,000000,7.96572,7.97596,7.89267,7.91314,407063.57995097,0
+ETG.US,D,20130913,000000,7.90915,7.96658,7.90915,7.94669,190500.96819687,0
+ETG.US,D,20130916,000000,8.00022,8.03016,7.94669,7.95492,267863.75501452,0
+ETG.US,D,20130917,000000,7.95143,8.04797,7.95143,7.99842,378721.25235198,0
+ETG.US,D,20130918,000000,7.97652,8.06217,7.96658,8.04278,367532.07502171,0
+ETG.US,D,20130919,000000,8.053,8.08066,7.97652,8.00619,331772.51121473,0
+ETG.US,D,20130920,000000,7.97652,7.97652,7.87136,7.87136,340608.18303222,0
+ETG.US,D,20130923,000000,7.86453,7.92328,7.84597,7.89267,359837.27291692,0
+ETG.US,D,20130924,000000,7.90915,7.90915,7.85041,7.86453,302248.15394118,0
+ETG.US,D,20130925,000000,7.88187,7.88187,7.80209,7.81848,280112.53751736,0
+ETG.US,D,20130926,000000,7.80731,7.85989,7.79517,7.82617,297740.6104232,0
+ETG.US,D,20130927,000000,7.77206,7.84597,7.77206,7.83166,186851.4515766,0
+ETG.US,D,20130930,000000,7.79517,7.83582,7.76732,7.81233,246345.53801899,0
+ETG.US,D,20131001,000000,7.82114,7.87693,7.80731,7.87136,253757.49730877,0
+ETG.US,D,20131002,000000,7.80731,7.84179,7.77605,7.82617,176595.23338235,0
+ETG.US,D,20131003,000000,7.80209,7.84597,7.75017,7.75567,243150.89174667,0
+ETG.US,D,20131004,000000,7.73302,7.8147,7.73302,7.77605,261880.7851706,0
+ETG.US,D,20131007,000000,7.73784,7.75017,7.65021,7.66139,338556.51723991,0
+ETG.US,D,20131008,000000,7.63769,7.68233,7.58615,7.59165,336813.02346991,0
+ETG.US,D,20131009,000000,7.61278,7.61278,7.53261,7.58207,306211.11950192,0
+ETG.US,D,20131010,000000,7.63295,7.78134,7.62642,7.78134,235337.88667444,0
+ETG.US,D,20131011,000000,7.75017,7.86453,7.75017,7.86453,249233.06765259,0
+ETG.US,D,20131014,000000,7.82617,7.91399,7.78721,7.90414,136694.34417978,0
+ETG.US,D,20131015,000000,7.87136,7.87693,7.81233,7.83166,291875.84354673,0
+ETG.US,D,20131016,000000,7.85041,7.9374,7.85041,7.9374,262450.69233514,0
+ETG.US,D,20131017,000000,7.90915,8.0276,7.90414,8.0276,258630.2035655,0
+ETG.US,D,20131018,000000,8.02021,8.053,7.98771,8.01585,360814.55816572,0
+ETG.US,D,20131021,000000,8.04278,8.05812,8.00619,8.03016,267429.99233928,0
+ETG.US,D,20131022,000000,8.07593,8.15325,8.07593,8.1431,305998.98739068,0
+ETG.US,D,20131023,000000,8.13553,8.16378,8.0815,8.14757,249169.74463431,0
+ETG.US,D,20131024,000000,8.1431,8.17845,8.12416,8.12416,274888.38850917,0
+ETG.US,D,20131025,000000,8.14757,8.15931,8.09961,8.12416,207955.95818605,0
+ETG.US,D,20131028,000000,8.1286,8.16378,8.09354,8.12416,210734.78330496,0
+ETG.US,D,20131029,000000,8.1286,8.15931,8.12016,8.15931,259575.82730517,0
+ETG.US,D,20131030,000000,8.14757,8.1739,8.05886,8.0815,347621.20730685,0
+ETG.US,D,20131031,000000,8.07167,8.11307,8.04864,8.07593,285676.52005701,0
+ETG.US,D,20131101,000000,8.07167,8.1286,8.05886,8.12416,262935.11342499,0
+ETG.US,D,20131104,000000,8.13553,8.1739,8.12416,8.14757,235595.40028211,0
+ETG.US,D,20131105,000000,8.1431,8.1431,8.09961,8.11307,257985.36416269,0
+ETG.US,D,20131106,000000,8.12016,8.19635,8.12016,8.16946,267928.13341646,0
+ETG.US,D,20131107,000000,8.17845,8.21019,8.13553,8.13553,303623.31882151,0
+ETG.US,D,20131108,000000,8.13553,8.15931,8.11307,8.12416,206545.96564566,0
+ETG.US,D,20131111,000000,8.10379,8.17845,8.10379,8.1739,171213.83221209,0
+ETG.US,D,20131112,000000,8.12416,8.1431,8.07167,8.12416,317456.23216502,0
+ETG.US,D,20131113,000000,8.10379,8.21019,8.0815,8.20213,233954.27872499,0
+ETG.US,D,20131114,000000,8.17845,8.24259,8.1739,8.19635,185768.62796398,0
+ETG.US,D,20131115,000000,8.2264,8.31679,8.20659,8.21019,407510.00722984,0
+ETG.US,D,20131118,000000,8.24259,8.28788,8.21019,8.21019,369071.87974957,0
+ETG.US,D,20131119,000000,8.21415,8.28788,8.21415,8.26173,371221.69622022,0
+ETG.US,D,20131120,000000,8.30012,8.30532,8.19388,8.20308,253793.38035245,0
+ETG.US,D,20131121,000000,8.26885,8.31242,8.22792,8.31242,351377.31767456,0
+ETG.US,D,20131122,000000,8.2966,8.30532,8.26287,8.26287,233552.17755891,0
+ETG.US,D,20131125,000000,8.26287,8.29157,8.2444,8.27406,258460.28679979,0
+ETG.US,D,20131126,000000,8.26287,8.26287,8.22792,8.23141,176454.86735848,0
+ETG.US,D,20131127,000000,8.2444,8.2966,8.22792,8.26885,224098.05092955,0
+ETG.US,D,20131129,000000,8.29157,8.35573,8.28191,8.30532,188855.62510521,0
+ETG.US,D,20131202,000000,8.30012,8.30532,8.2444,8.26287,361821.39415639,0
+ETG.US,D,20131203,000000,8.22279,8.27406,8.19388,8.26287,242422.67703645,0
+ETG.US,D,20131204,000000,8.23141,8.2444,8.18574,8.20848,212978.52891939,0
+ETG.US,D,20131205,000000,8.20848,8.23141,8.12416,8.14926,282067.10801497,0
+ETG.US,D,20131206,000000,8.19702,8.22792,8.19388,8.21113,225426.77892981,0
+ETG.US,D,20131209,000000,8.20848,8.24003,8.19702,8.24003,284257.02906387,0
+ETG.US,D,20131210,000000,8.22792,8.22792,8.17029,8.18007,242557.76614213,0
+ETG.US,D,20131211,000000,8.15409,8.19388,8.04447,8.0638,426058.37466802,0
+ETG.US,D,20131212,000000,8.07167,8.07659,7.96744,8.07167,417677.57319851,0
+ETG.US,D,20131213,000000,8.0548,8.05886,7.97739,8.02267,359688.46382395,0
+ETG.US,D,20131216,000000,8.03879,8.07659,8.02267,8.02931,391063.96399861,0
+ETG.US,D,20131217,000000,8.07167,8.12095,8.02931,8.11392,456006.99616407,0
+ETG.US,D,20131218,000000,8.13032,8.25899,8.10463,8.25899,457032.82906022,0
+ETG.US,D,20131219,000000,8.27926,8.28532,8.22279,8.27926,325038.10822053,0
+ETG.US,D,20131220,000000,8.28609,8.35648,8.28372,8.32379,344049.78907579,0
+ETG.US,D,20131223,000000,8.36169,8.48317,8.36169,8.48317,621829.92875314,0
+ETG.US,D,20131224,000000,8.54306,8.55291,8.47408,8.51795,354086.48747336,0
+ETG.US,D,20131226,000000,8.5117,8.58921,8.5117,8.58202,378390.91727328,0
+ETG.US,D,20131227,000000,8.59924,8.6885,8.59924,8.68376,338541.74186898,0
+ETG.US,D,20131230,000000,8.69467,8.69467,8.63903,8.65999,484071.75786624,0
+ETG.US,D,20131231,000000,8.69467,8.69836,8.58921,8.63268,523615.92739916,0
+ETG.US,D,20140102,000000,8.59924,8.59924,8.49474,8.58113,323629.17106378,0
+ETG.US,D,20140103,000000,8.58113,8.60454,8.46783,8.5332,352474.91665809,0
+ETG.US,D,20140106,000000,8.5654,8.57091,8.48773,8.5117,427254.1243299,0
+ETG.US,D,20140107,000000,8.53859,8.63003,8.51795,8.62265,479809.0633523,0
+ETG.US,D,20140108,000000,8.63268,8.63268,8.58202,8.63268,439242.22707414,0
+ETG.US,D,20140109,000000,8.63903,8.65999,8.56011,8.60918,595300.75024429,0
+ETG.US,D,20140110,000000,8.60454,8.63003,8.53859,8.63003,293806.14022066,0
+ETG.US,D,20140113,000000,8.61269,8.63268,8.47569,8.52145,356448.43605523,0
+ETG.US,D,20140114,000000,8.6181,8.6181,8.52145,8.57669,361011.91490603,0
+ETG.US,D,20140115,000000,8.58202,8.63903,8.5654,8.59289,419904.43267473,0
+ETG.US,D,20140116,000000,8.5654,8.66718,8.5654,8.66718,364261.44112749,0
+ETG.US,D,20140117,000000,8.66718,8.68376,8.66272,8.67741,264446.42279462,0
+ETG.US,D,20140121,000000,8.69467,8.70309,8.57669,8.70309,499478.24821404,0
+ETG.US,D,20140122,000000,8.75777,8.76251,8.64634,8.7102,413153.14354232,0
+ETG.US,D,20140123,000000,8.65352,8.68943,8.53859,8.60549,488099.10182893,0
+ETG.US,D,20140124,000000,8.53859,8.5654,8.34919,8.36075,421318.64674968,0
+ETG.US,D,20140127,000000,8.45881,8.68471,8.20659,8.20659,576989.84412467,0
+ETG.US,D,20140128,000000,8.30532,8.36075,8.26287,8.32294,471484.1972156,0
+ETG.US,D,20140129,000000,8.27926,8.32294,8.21019,8.23388,282211.69557339,0
+ETG.US,D,20140130,000000,8.26885,8.39344,8.2444,8.38387,394904.50505735,0
+ETG.US,D,20140131,000000,8.31242,8.36814,8.26885,8.32379,382602.9533726,0
+ETG.US,D,20140203,000000,8.34919,8.35648,8.11213,8.12776,542317.32546485,0
+ETG.US,D,20140204,000000,8.1431,8.2444,8.1431,8.23918,272733.29512035,0
+ETG.US,D,20140205,000000,8.22705,8.25823,8.14661,8.23141,247300.66021138,0
+ETG.US,D,20140206,000000,8.27926,8.33878,8.25823,8.31328,356437.88221887,0
+ETG.US,D,20140207,000000,8.35648,8.42508,8.3438,8.42508,311001.50583489,0
+ETG.US,D,20140210,000000,8.44907,8.49474,8.42131,8.49474,261570.50238101,0
+ETG.US,D,20140211,000000,8.49124,8.58921,8.49124,8.55385,258851.8341295,0
+ETG.US,D,20140212,000000,8.60018,8.60018,8.54761,8.60018,259201.16611368,0
+ETG.US,D,20140213,000000,8.57755,8.65352,8.55385,8.63268,272361.80007976,0
+ETG.US,D,20140214,000000,8.68943,8.68943,8.61269,8.67921,198636.92066235,0
+ETG.US,D,20140218,000000,8.64634,8.7066,8.63003,8.6993,340360.16787729,0
+ETG.US,D,20140219,000000,8.74306,8.76525,8.66452,8.67458,308208.96072869,0
+ETG.US,D,20140220,000000,8.68103,8.71863,8.64814,8.70024,270337.57426204,0
+ETG.US,D,20140221,000000,8.75323,8.76525,8.70024,8.71295,223145.03950442,0
+ETG.US,D,20140224,000000,8.75323,8.78344,8.70024,8.71295,371832.76334663,0
+ETG.US,D,20140225,000000,8.53405,8.77074,8.53405,8.72661,261671.81921028,0
+ETG.US,D,20140226,000000,8.77074,8.78344,8.66993,8.72661,282866.03342896,0
+ETG.US,D,20140227,000000,8.71295,8.77624,8.69021,8.76525,368953.67678213,0
+ETG.US,D,20140228,000000,8.77074,8.80476,8.74306,8.76619,308522.40966918,0
+ETG.US,D,20140303,000000,8.67458,8.73125,8.64814,8.71863,315190.32349418,0
+ETG.US,D,20140304,000000,8.76525,8.80476,8.74306,8.75323,361399.24070118,0
+ETG.US,D,20140305,000000,8.77074,8.79822,8.71295,8.77074,262369.42779501,0
+ETG.US,D,20140306,000000,8.77624,8.86531,8.77624,8.81764,286627.42071485,0
+ETG.US,D,20140307,000000,8.81764,8.82598,8.76525,8.78344,212490.94167862,0
+ETG.US,D,20140310,000000,8.75965,8.81215,8.72563,8.76619,202819.40601982,0
+ETG.US,D,20140311,000000,8.75965,8.79822,8.69655,8.71863,370286.62631693,0
+ETG.US,D,20140312,000000,8.68197,8.72563,8.65448,8.723,181328.62899885,0
+ETG.US,D,20140313,000000,8.73672,8.77074,8.5839,8.61991,252782.32282724,0
+ETG.US,D,20140314,000000,8.59554,8.63998,8.5548,8.61991,305257.05269316,0
+ETG.US,D,20140317,000000,8.68566,8.70309,8.63003,8.64728,241588.92396243,0
+ETG.US,D,20140318,000000,8.65448,8.73029,8.65448,8.72563,169860.83038814,0
+ETG.US,D,20140319,000000,8.7066,8.723,8.66993,8.66993,232215.00648954,0
+ETG.US,D,20140320,000000,8.66529,8.70215,8.61185,8.68754,217352.03871533,0
+ETG.US,D,20140321,000000,8.67647,8.70215,8.62074,8.63627,210304.18678065,0
+ETG.US,D,20140324,000000,8.67086,8.69295,8.54401,8.60115,396904.4570514,0
+ETG.US,D,20140325,000000,8.62644,8.68754,8.61459,8.67647,253066.22102587,0
+ETG.US,D,20140326,000000,8.6829,8.72394,8.64282,8.64908,191285.11823992,0
+ETG.US,D,20140327,000000,8.64282,8.66529,8.59649,8.66529,154671.74906978,0
+ETG.US,D,20140328,000000,8.66529,8.72394,8.66272,8.69836,254411.83516435,0
+ETG.US,D,20140331,000000,8.77985,8.77985,8.70215,8.70489,382502.691927,0
+ETG.US,D,20140401,000000,8.70936,8.76155,8.70489,8.76155,357591.41653521,0
+ETG.US,D,20140402,000000,8.73312,8.76155,8.67086,8.70215,799817.21315403,0
+ETG.US,D,20140403,000000,8.74592,8.75057,8.70215,8.72838,276582.27924822,0
+ETG.US,D,20140404,000000,8.80751,8.82325,8.67086,8.70489,335297.49256571,0
+ETG.US,D,20140407,000000,8.67647,8.6829,8.59016,8.60115,317694.74886721,0
+ETG.US,D,20140408,000000,8.59016,8.64282,8.54401,8.62644,296564.91305044,0
+ETG.US,D,20140409,000000,8.65638,8.72838,8.60635,8.71949,396286.00223952,0
+ETG.US,D,20140410,000000,8.70936,8.74042,8.60115,8.60635,342388.61522956,0
+ETG.US,D,20140411,000000,8.59016,8.59016,8.51253,8.53955,235742.0986078,0
+ETG.US,D,20140414,000000,8.58483,8.64908,8.53405,8.57301,289159.28606246,0
+ETG.US,D,20140415,000000,8.57301,8.61459,8.51253,8.57301,343627.63562058,0
+ETG.US,D,20140416,000000,8.60635,8.69295,8.59016,8.69295,279589.06723291,0
+ETG.US,D,20140417,000000,8.69295,8.76155,8.69295,8.74042,245240.55134997,0
+ETG.US,D,20140421,000000,8.72128,8.80285,8.71674,8.76251,249292.16913632,0
+ETG.US,D,20140422,000000,8.78619,8.84304,8.75777,8.83744,326629.62674667,0
+ETG.US,D,20140423,000000,8.86445,8.86445,8.7102,8.74042,585540.56235987,0
+ETG.US,D,20140424,000000,8.76885,8.78619,8.67647,8.72394,629823.4044275,0
+ETG.US,D,20140425,000000,8.72128,8.73398,8.6885,8.73398,288713.91416721,0
+ETG.US,D,20140428,000000,8.78163,8.79557,8.73029,8.77339,251576.01932899,0
+ETG.US,D,20140429,000000,8.78163,8.82873,8.75777,8.81576,240722.45399561,0
+ETG.US,D,20140430,000000,8.84304,8.9269,8.83281,8.92026,366295.16539795,0
+ETG.US,D,20140501,000000,8.94271,8.95655,8.91656,8.93714,321003.37657238,0
+ETG.US,D,20140502,000000,8.95192,8.9773,8.92026,8.93249,231192.3397443,0
+ETG.US,D,20140505,000000,8.9269,8.9269,8.85137,8.91656,321501.51764954,0
+ETG.US,D,20140506,000000,8.91656,8.92026,8.85601,8.90255,207879.97056413,0
+ETG.US,D,20140507,000000,8.93249,8.97541,8.88018,8.96981,227309.58334004,0
+ETG.US,D,20140508,000000,8.97541,9.03462,8.96223,8.98953,251396.60411053,0
+ETG.US,D,20140509,000000,8.97541,9.02988,8.95192,9.02988,270374.51268937,0
+ETG.US,D,20140512,000000,9.05832,9.09242,9.03462,9.08201,246988.26665452,0
+ETG.US,D,20140513,000000,9.08201,9.11232,9.01473,9.03462,295286.84346479,0
+ETG.US,D,20140514,000000,9.04979,9.09907,8.95192,8.96223,416672.84797513,0
+ETG.US,D,20140515,000000,8.97541,8.99616,8.86065,8.93249,316816.66968037,0
+ETG.US,D,20140516,000000,8.93249,8.9773,8.9269,8.94271,221756.15463678,0
+ETG.US,D,20140519,000000,8.94623,8.9773,8.92026,8.94271,309903.90685136,0
+ETG.US,D,20140520,000000,8.95655,8.97541,8.91097,8.94271,286590.48228751,0
+ETG.US,D,20140521,000000,8.93343,8.98489,8.91752,8.97635,459489.76216952,0
+ETG.US,D,20140522,000000,8.99806,9.03653,8.98489,9.03653,251467.31481427,0
+ETG.US,D,20140523,000000,9.04127,9.05073,9.0119,9.04127,241216.3735382,0
+ETG.US,D,20140527,000000,9.07728,9.11992,9.03653,9.07728,267473.26306846,0
+ETG.US,D,20140528,000000,9.1076,9.1076,9.06685,9.1019,333176.17145329,0
+ETG.US,D,20140529,000000,9.11992,9.12749,9.07159,9.11992,276770.13753577,0
+ETG.US,D,20140530,000000,9.1379,9.16919,9.1237,9.15308,290071.13752572,0
+ETG.US,D,20140602,000000,9.17865,9.18718,9.13412,9.16539,235449.75734007,0
+ETG.US,D,20140603,000000,9.16539,9.18718,9.1379,9.18718,199269.09546152,0
+ETG.US,D,20140604,000000,9.20613,9.20613,9.16539,9.19476,222342.94793951,0
+ETG.US,D,20140605,000000,9.20613,9.24403,9.18054,9.22412,269128.10461288,0
+ETG.US,D,20140606,000000,9.24972,9.28952,9.23645,9.24403,246851.06678159,0
+ETG.US,D,20140609,000000,9.26677,9.28952,9.20613,9.21561,262858.0704194,0
+ETG.US,D,20140610,000000,9.22412,9.33216,9.22129,9.31132,357219.92149464,0
+ETG.US,D,20140611,000000,9.29899,9.36912,9.29426,9.32742,272214.04637044,0
+ETG.US,D,20140612,000000,9.30373,9.32742,9.18718,9.20613,196508.21186447,0
+ETG.US,D,20140613,000000,9.22982,9.29426,9.21561,9.28952,273330.64225947,0
+ETG.US,D,20140616,000000,9.30373,9.33216,9.26014,9.27435,200006.80862452,0
+ETG.US,D,20140617,000000,9.28383,9.29426,9.22982,9.26677,190155.85774722,0
+ETG.US,D,20140618,000000,9.26677,9.28952,9.16539,9.19951,527607.38831815,0
+ETG.US,D,20140619,000000,9.25066,9.26677,9.21087,9.23076,253153.81786783,0
+ETG.US,D,20140620,000000,9.25066,9.2554,9.2175,9.2175,213078.790365,0
+ETG.US,D,20140623,000000,9.23076,9.24593,9.17297,9.2175,395498.68604556,0
+ETG.US,D,20140624,000000,9.18245,9.2554,9.17961,9.20708,228652.03132758,0
+ETG.US,D,20140625,000000,9.21087,9.22603,9.19476,9.22603,273569.15896165,0
+ETG.US,D,20140626,000000,9.25066,9.2554,9.18245,9.2554,161601.398037,0
+ETG.US,D,20140627,000000,9.25066,9.29047,9.22223,9.29047,249281.61529994,0
+ETG.US,D,20140630,000000,9.30657,9.3293,9.26677,9.29047,256623.91926963,0
+ETG.US,D,20140701,000000,9.29519,9.40037,9.29047,9.38617,266369.33178309,0
+ETG.US,D,20140702,000000,9.36247,9.42881,9.35679,9.38142,277174.34946913,0
+ETG.US,D,20140703,000000,9.46576,9.49134,9.40701,9.44301,272879.99344603,0
+ETG.US,D,20140707,000000,9.45058,9.49892,9.42312,9.49892,387010.23544497,0
+ETG.US,D,20140708,000000,9.48944,9.49892,9.41176,9.42312,300708.3492133,0
+ETG.US,D,20140709,000000,9.41176,9.41648,9.36626,9.39184,255425.00345684,0
+ETG.US,D,20140710,000000,9.28573,9.42312,9.28573,9.29519,404181.32723554,0
+ETG.US,D,20140711,000000,9.30089,9.33404,9.22223,9.23076,545655.50391189,0
+ETG.US,D,20140714,000000,9.26677,9.37195,9.26677,9.36626,245364.03123562,0
+ETG.US,D,20140715,000000,9.35109,9.37669,9.28573,9.30089,211943.19757049,0
+ETG.US,D,20140716,000000,9.33404,9.40037,9.31793,9.40037,184391.35231637,0
+ETG.US,D,20140717,000000,9.39753,9.42881,9.33877,9.37195,313414.1128314,0
+ETG.US,D,20140718,000000,9.35679,9.38617,9.30089,9.35679,287764.068893,0
+ETG.US,D,20140721,000000,9.35109,9.43258,9.33404,9.43258,278053.4840396,0
+ETG.US,D,20140722,000000,9.48091,9.48091,9.39279,9.40131,208416.10545223,0
+ETG.US,D,20140723,000000,9.41743,9.46385,9.39753,9.41743,179203.08635189,0
+ETG.US,D,20140724,000000,9.44017,9.48091,9.42406,9.43449,166902.59005077,0
+ETG.US,D,20140725,000000,9.44491,9.48755,9.37857,9.38238,223829.98348549,0
+ETG.US,D,20140728,000000,9.40796,9.41743,9.35205,9.35868,191240.79212712,0
+ETG.US,D,20140729,000000,9.38238,9.44017,9.35205,9.37195,164103.71264276,0
+ETG.US,D,20140730,000000,9.36626,9.38238,9.30089,9.34447,147649.22634239,0
+ETG.US,D,20140731,000000,9.32267,9.35868,9.20139,9.21087,219911.34403753,0
+ETG.US,D,20140801,000000,9.15402,9.17961,9.04694,9.04694,302671.36278,0
+ETG.US,D,20140804,000000,9.04694,9.05548,8.91004,8.98394,381481.0805654,0
+ETG.US,D,20140805,000000,8.93154,8.96981,8.85137,8.85137,417454.88725089,0
+ETG.US,D,20140806,000000,8.79273,8.85507,8.68376,8.82693,513054.7033335,0
+ETG.US,D,20140807,000000,8.82693,8.85982,8.77709,8.79273,317898.43790935,0
+ETG.US,D,20140808,000000,8.78807,8.84579,8.7715,8.83565,264154.08152689,0
+ETG.US,D,20140811,000000,8.84579,9.00243,8.84579,8.92593,174569.95218099,0
+ETG.US,D,20140812,000000,8.91931,8.96981,8.83091,8.95192,385559.0829427,0
+ETG.US,D,20140813,000000,8.98394,9.05548,8.98394,9.04031,261112.46588211,0
+ETG.US,D,20140814,000000,9.03084,9.12086,9.03084,9.09621,173658.10071773,0
+ETG.US,D,20140815,000000,9.1237,9.12844,9.01,9.08959,275054.08374034,0
+ETG.US,D,20140818,000000,9.14361,9.18811,9.13412,9.17297,203357.65167521,0
+ETG.US,D,20140819,000000,9.20708,9.31793,9.18811,9.31793,261765.74835406,0
+ETG.US,D,20140820,000000,9.33121,9.34068,9.21846,9.25256,279908.84847523,0
+ETG.US,D,20140821,000000,9.23266,9.25825,9.20234,9.20234,378521.78484439,0
+ETG.US,D,20140822,000000,9.21182,9.24025,9.17961,9.22697,244055.35552448,0
+ETG.US,D,20140825,000000,9.25256,9.29614,9.22697,9.24025,229755.96261296,0
+ETG.US,D,20140826,000000,9.26867,9.36815,9.26867,9.34068,264236.40145065,0
+ETG.US,D,20140827,000000,9.353,9.41458,9.34068,9.36815,295392.38182859,0
+ETG.US,D,20140828,000000,9.31889,9.31889,9.2772,9.31889,177026.88529029,0
+ETG.US,D,20140829,000000,9.36057,9.36057,9.31415,9.353,136332.34759194,0
+ETG.US,D,20140902,000000,9.39753,9.39753,9.36057,9.38048,256817.05447538,0
+ETG.US,D,20140903,000000,9.42027,9.42596,9.33121,9.34068,171151.56457744,0
+ETG.US,D,20140904,000000,9.33498,9.39753,9.33498,9.353,245971.93221113,0
+ETG.US,D,20140905,000000,9.36531,9.39753,9.33498,9.34068,197996.30279408,0
+ETG.US,D,20140908,000000,9.36057,9.36057,9.26392,9.27245,205529.63120225,0
+ETG.US,D,20140909,000000,9.25256,9.28763,9.20234,9.25825,216320.92890098,0
+ETG.US,D,20140910,000000,9.27245,9.2772,9.21182,9.2772,155889.66178805,0
+ETG.US,D,20140911,000000,9.26867,9.30184,9.26392,9.30184,152667.57554121,0
+ETG.US,D,20140912,000000,9.30184,9.30184,9.21846,9.25825,133395.21492734,0
+ETG.US,D,20140915,000000,9.2772,9.2772,9.17961,9.20234,222482.25857974,0
+ETG.US,D,20140916,000000,9.17392,9.31889,9.17392,9.31415,239512.98434644,0
+ETG.US,D,20140917,000000,9.29235,9.353,9.27245,9.33498,230274.15597923,0
+ETG.US,D,20140918,000000,9.33498,9.42027,9.33498,9.37385,241340.9088075,0
+ETG.US,D,20140919,000000,9.39849,9.45722,9.39849,9.42216,251787.09605659,0
+ETG.US,D,20140922,000000,9.3909,9.43164,9.25256,9.2772,166244.03066065,0
+ETG.US,D,20140923,000000,9.24783,9.28288,9.24783,9.27245,184862.05341894,0
+ETG.US,D,20140924,000000,9.27245,9.32078,9.24783,9.31036,160055.26100731,0
+ETG.US,D,20140925,000000,9.32078,9.32742,9.17961,9.2336,418182.04657749,0
+ETG.US,D,20140926,000000,9.21182,9.2772,9.17961,9.2336,207268.90343771,0
+ETG.US,D,20140929,000000,9.19666,9.19666,8.97446,9.16066,247801.96743943,0
+ETG.US,D,20140930,000000,9.19666,9.19666,9.1237,9.15496,248894.28950478,0
+ETG.US,D,20141001,000000,9.16728,9.16728,9.00809,9.02609,243516.05448545,0
+ETG.US,D,20141002,000000,8.9773,8.99427,8.76619,8.88208,506519.7678469,0
+ETG.US,D,20141003,000000,8.94093,8.97446,8.88208,8.96697,256696.74074065,0
+ETG.US,D,20141006,000000,9.0008,9.02136,8.96697,8.97446,240062.83922185,0
+ETG.US,D,20141007,000000,8.9557,8.97446,8.88757,8.88757,236953.67902425,0
+ETG.US,D,20141008,000000,8.88757,8.99427,8.82418,8.98109,258694.58196743,0
+ETG.US,D,20141009,000000,8.97446,8.98763,8.84958,8.88757,274039.86006422,0
+ETG.US,D,20141010,000000,8.88208,8.88208,8.63544,8.64282,378725.47388653,0
+ETG.US,D,20141013,000000,8.61098,8.64908,8.37391,8.47408,651802.82407286,0
+ETG.US,D,20141014,000000,8.50193,8.53575,8.32531,8.36454,414013.28120731,0
+ETG.US,D,20141015,000000,8.20926,8.25035,8.01149,8.20926,1096239.6494134,0
+ETG.US,D,20141016,000000,8.06985,8.4572,8.06985,8.38036,1358972.1291797,0
+ETG.US,D,20141017,000000,8.4412,8.59471,8.4412,8.53575,450674.14264116,0
+ETG.US,D,20141020,000000,8.50193,8.59471,8.49207,8.57575,224369.28452452,0
+ETG.US,D,20141021,000000,8.61098,8.92776,8.61098,8.92776,427257.2904808,0
+ETG.US,D,20141022,000000,8.95097,8.97541,8.87375,8.94271,242456.44931288,0
+ETG.US,D,20141023,000000,9.03273,9.05737,8.99047,9.00243,323704.10330208,0
+ETG.US,D,20141024,000000,8.9773,9.06306,8.91931,9.06306,253369.11612999,0
+ETG.US,D,20141027,000000,9.00621,9.03653,8.94271,8.96981,183938.59273567,0
+ETG.US,D,20141028,000000,9.01093,9.07348,9.01093,9.07348,150363.67305939,0
+ETG.US,D,20141029,000000,9.06306,9.12559,9.04221,9.07348,211460.88724791,0
+ETG.US,D,20141030,000000,9.03273,9.1218,9.03273,9.11138,159363.98472441,0
+ETG.US,D,20141031,000000,9.20044,9.20992,9.16822,9.18624,241122.44439441,0
+ETG.US,D,20141103,000000,9.22223,9.23833,9.17675,9.19476,271854.16054988,0
+ETG.US,D,20141104,000000,9.18624,9.18624,9.05073,9.11801,222536.08314527,0
+ETG.US,D,20141105,000000,9.14738,9.22223,9.11801,9.17675,224633.13043401,0
+ETG.US,D,20141106,000000,9.17675,9.26677,9.14738,9.22223,279051.87696116,0
+ETG.US,D,20141107,000000,9.21561,9.23076,9.11801,9.13222,239943.58087075,0
+ETG.US,D,20141110,000000,9.15875,9.20708,9.13601,9.18624,188731.08983591,0
+ETG.US,D,20141111,000000,9.20044,9.2554,9.17201,9.22509,239016.95403657,0
+ETG.US,D,20141112,000000,9.20708,9.23833,9.19476,9.22509,129019.59436412,0
+ETG.US,D,20141113,000000,9.20992,9.23833,9.15875,9.16822,206336.99968534,0
+ETG.US,D,20141114,000000,9.13601,9.16822,9.11801,9.13601,202253.72038983,0
+ETG.US,D,20141117,000000,9.11138,9.17675,9.06969,9.13601,283824.32177229,0
+ETG.US,D,20141118,000000,9.14738,9.21561,9.1218,9.20992,230388.13741214,0
+ETG.US,D,20141119,000000,9.24025,9.24025,9.18054,9.21846,256916.26053736,0
+ETG.US,D,20141120,000000,9.18811,9.26392,9.18811,9.25256,259871.33472381,0
+ETG.US,D,20141121,000000,9.32742,9.34163,9.20139,9.25256,398832.64295806,0
+ETG.US,D,20141124,000000,9.25825,9.27245,9.21846,9.25256,321302.05014194,0
+ETG.US,D,20141125,000000,9.26392,9.28856,9.24025,9.2772,210025.56550022,0
+ETG.US,D,20141126,000000,9.28856,9.35583,9.27245,9.34163,236329.94729418,0
+ETG.US,D,20141128,000000,9.36626,9.41743,9.3492,9.40131,168283.03184931,0
+ETG.US,D,20141201,000000,9.34163,9.34163,9.21182,9.21846,283298.74072055,0
+ETG.US,D,20141202,000000,9.22223,9.38142,9.21182,9.33311,236358.44265241,0
+ETG.US,D,20141203,000000,9.32742,9.37099,9.32078,9.35583,166828.71319611,0
+ETG.US,D,20141204,000000,9.32742,9.35583,9.28856,9.32078,192632.84314567,0
+ETG.US,D,20141205,000000,9.31132,9.34163,9.30373,9.31132,149895.08272411,0
+ETG.US,D,20141208,000000,9.28856,9.32078,9.23266,9.24783,206042.54765034,0
+ETG.US,D,20141209,000000,9.15211,9.18054,9.06306,9.14928,304242.82901702,0
+ETG.US,D,20141210,000000,9.06969,9.11801,8.95655,8.9773,438588.94460222,0
+ETG.US,D,20141211,000000,8.95655,9.09907,8.94186,9.01663,283091.8855275,0
+ETG.US,D,20141212,000000,8.95655,8.99047,8.8149,8.8149,512923.8357624,0
+ETG.US,D,20141215,000000,8.84304,8.89791,8.70309,8.75965,341860.92341056,0
+ETG.US,D,20141216,000000,8.68754,8.84304,8.62909,8.66083,396485.46974711,0
+ETG.US,D,20141217,000000,8.64547,8.82789,8.63903,8.82325,424701.15130953,0
+ETG.US,D,20141218,000000,8.96981,9.04884,8.92963,9.04221,319436.13186994,0
+ETG.US,D,20141219,000000,9.04884,9.12654,9.02706,9.09907,356836.81723404,0
+ETG.US,D,20141222,000000,9.08201,9.10664,9.01853,9.07443,320044.03284543,0
+ETG.US,D,20141223,000000,9.05832,9.09242,9.03653,9.07443,330674.91223119,0
+ETG.US,D,20141224,000000,9.05832,9.07443,8.98489,9.05832,245061.1361315,0
+ETG.US,D,20141226,000000,9.05832,9.09242,9.03368,9.03368,233461.41456605,0
+ETG.US,D,20141229,000000,8.99806,9.02421,8.83744,8.93523,524950.98770125,0
+ETG.US,D,20141230,000000,8.87744,8.92406,8.85697,8.91931,539431.9065985,0
+ETG.US,D,20141231,000000,8.91931,8.93059,8.83744,8.85697,585375.92251236,0
+ETG.US,D,20150102,000000,8.8672,8.88208,8.78904,8.85697,295398.71413043,0
+ETG.US,D,20150105,000000,8.77794,8.78439,8.58295,8.65078,544581.12336839,0
+ETG.US,D,20150106,000000,8.63725,8.68661,8.55737,8.58921,344432.8933364,0
+ETG.US,D,20150107,000000,8.62729,8.68661,8.61553,8.66813,466282.2112638,0
+ETG.US,D,20150108,000000,8.72838,8.84958,8.72394,8.83091,389966.36501505,0
+ETG.US,D,20150109,000000,8.83744,8.85231,8.75226,8.78904,257480.8907837,0
+ETG.US,D,20150112,000000,8.79367,8.81395,8.71949,8.7715,338607.17565453,0
+ETG.US,D,20150113,000000,8.84304,8.87279,8.67458,8.71949,467964.49278281,0
+ETG.US,D,20150114,000000,8.60635,8.68661,8.58921,8.64359,385741.66431208,0
+ETG.US,D,20150115,000000,8.64359,8.71949,8.61553,8.65078,255514.71106608,0
+ETG.US,D,20150116,000000,8.65905,8.75226,8.6217,8.72838,582392.35296769,0
+ETG.US,D,20150120,000000,8.7715,8.80666,8.71483,8.80666,399603.0730138,0
+ETG.US,D,20150121,000000,8.79367,8.85886,8.77985,8.8384,270000.90688151,0
+ETG.US,D,20150122,000000,8.89221,8.99996,8.85423,8.96508,242163.0526615,0
+ETG.US,D,20150123,000000,8.95475,8.96508,8.89221,8.90719,308702.88027128,0
+ETG.US,D,20150126,000000,8.91561,8.93902,8.85886,8.91004,248290.61006385,0
+ETG.US,D,20150127,000000,8.844,8.93343,8.81576,8.90719,417391.56423261,0
+ETG.US,D,20150128,000000,8.95475,8.95475,8.82514,8.82514,289921.27304911,0
+ETG.US,D,20150129,000000,8.85054,8.85054,8.76619,8.81955,430727.39188261,0
+ETG.US,D,20150130,000000,8.78998,8.86351,8.74213,8.74213,238757.32966162,0
+ETG.US,D,20150202,000000,8.80192,8.87744,8.74213,8.869,293954.94931363,0
+ETG.US,D,20150203,000000,8.92026,9.03084,8.89221,9.00809,426523.79885238,0
+ETG.US,D,20150204,000000,8.9594,9.07348,8.9594,8.98668,201113.90606078,0
+ETG.US,D,20150205,000000,9.03084,9.08485,8.99332,9.08485,286967.25424629,0
+ETG.US,D,20150206,000000,9.06211,9.10381,9.00526,9.0223,245677.48017612,0
+ETG.US,D,20150209,000000,9.00809,9.04031,8.92026,8.94811,288003.64097883,0
+ETG.US,D,20150210,000000,9.00809,9.07348,8.95475,9.04694,229515.33514349,0
+ETG.US,D,20150211,000000,9.03653,9.06874,9.00809,9.03084,369666.06073779,0
+ETG.US,D,20150212,000000,9.05548,9.13318,9.05548,9.10381,340591.29689402,0
+ETG.US,D,20150213,000000,9.13696,9.16919,9.11801,9.15971,205405.09593297,0
+ETG.US,D,20150217,000000,9.16919,9.16919,9.12654,9.15971,345993.80573703,0
+ETG.US,D,20150218,000000,9.16066,9.19192,9.1237,9.17392,242259.09257257,0
+ETG.US,D,20150219,000000,9.15402,9.22412,9.13412,9.20897,214490.89367267,0
+ETG.US,D,20150220,000000,9.20518,9.27057,9.17013,9.24403,244666.42265088,0
+ETG.US,D,20150223,000000,9.24972,9.27624,9.22887,9.26014,345538.93538905,0
+ETG.US,D,20150224,000000,9.28763,9.36626,9.27624,9.35489,252489.98155952,0
+ETG.US,D,20150225,000000,9.32647,9.40796,9.31415,9.39279,185864.66787505,0
+ETG.US,D,20150226,000000,9.39279,9.40796,9.35489,9.38617,255094.66837814,0
+ETG.US,D,20150227,000000,9.40796,9.44112,9.38617,9.39753,405387.63073378,0
+ETG.US,D,20150302,000000,9.40796,9.46481,9.40131,9.43164,349514.56555346,0
+ETG.US,D,20150303,000000,9.41838,9.45534,9.40796,9.45534,209987.57168924,0
+ETG.US,D,20150304,000000,9.43164,9.46481,9.38617,9.41838,212877.21209015,0
+ETG.US,D,20150305,000000,9.46102,9.4885,9.43164,9.47713,230541.16803964,0
+ETG.US,D,20150306,000000,9.44112,9.45534,9.34826,9.37669,168899.37589391,0
+ETG.US,D,20150309,000000,9.38617,9.4127,9.36626,9.38142,251454.65021063,0
+ETG.US,D,20150310,000000,9.32647,9.32647,9.24403,9.2554,253076.77486224,0
+ETG.US,D,20150311,000000,9.24972,9.2914,9.20897,9.22887,238650.73591418,0
+ETG.US,D,20150312,000000,9.2914,9.35489,9.2914,9.34068,198818.44664809,0
+ETG.US,D,20150313,000000,9.30845,9.33594,9.22129,9.29519,232887.28586696,0
+ETG.US,D,20150316,000000,9.31984,9.39279,9.31984,9.35489,227122.78043611,0
+ETG.US,D,20150317,000000,9.32647,9.34068,9.28763,9.33594,199716.57812405,0
+ETG.US,D,20150318,000000,9.31984,9.46481,9.30184,9.44585,190522.07586962,0
+ETG.US,D,20150319,000000,9.41838,9.47713,9.39753,9.47713,302100.40023184,0
+ETG.US,D,20150320,000000,9.52544,9.52544,9.43164,9.46197,300951.08745003,0
+ETG.US,D,20150323,000000,9.47902,9.53776,9.47049,9.48944,282376.33542093,0
+ETG.US,D,20150324,000000,9.5065,9.52544,9.47902,9.5065,192431.2648708,0
+ETG.US,D,20150325,000000,9.51503,9.53776,9.46197,9.46197,230940.10305482,0
+ETG.US,D,20150326,000000,9.46197,9.49227,9.41363,9.45722,318030.3608641,0
+ETG.US,D,20150327,000000,9.44206,9.46197,9.43164,9.44776,124170.10654742,0
+ETG.US,D,20150330,000000,9.4866,9.53018,9.4866,9.51503,245279.60054457,0
+ETG.US,D,20150331,000000,9.49227,9.50081,9.41363,9.46576,198002.63509591,0
+ETG.US,D,20150401,000000,9.46197,9.46197,9.37763,9.44206,252986.01186937,0
+ETG.US,D,20150402,000000,9.37763,9.43638,9.37763,9.42596,377688.03177036,0
+ETG.US,D,20150406,000000,9.40228,9.52544,9.39753,9.52166,204969.22249045,0
+ETG.US,D,20150407,000000,9.49227,9.58234,9.49227,9.55293,240280.24825128,0
+ETG.US,D,20150408,000000,9.58892,9.60221,9.55865,9.5766,211419.72728603,0
+ETG.US,D,20150409,000000,9.56427,9.6534,9.56427,9.6534,232230.83724411,0
+ETG.US,D,20150410,000000,9.67036,9.69982,9.64763,9.69501,157319.70661757,0
+ETG.US,D,20150413,000000,9.67709,9.72349,9.64011,9.6534,179883.80879841,0
+ETG.US,D,20150414,000000,9.64763,9.70641,9.63067,9.69501,212498.32936409,0
+ETG.US,D,20150415,000000,9.71116,9.79927,9.70641,9.79643,414752.04975392,0
+ETG.US,D,20150416,000000,9.78412,9.81735,9.76132,9.81159,269313.85213317,0
+ETG.US,D,20150417,000000,9.76801,9.7898,9.68942,9.71679,311222.08101523,0
+ETG.US,D,20150420,000000,9.76801,9.76801,9.69501,9.71679,247423.08471338,0
+ETG.US,D,20150421,000000,9.74813,9.74813,9.65994,9.71873,444220.47169467,0
+ETG.US,D,20150422,000000,9.74813,9.80591,9.73483,9.79164,239155.20929315,0
+ETG.US,D,20150423,000000,9.79927,9.85898,9.78598,9.85235,413763.1552851,0
+ETG.US,D,20150424,000000,9.83533,9.85235,9.81443,9.83533,154804.72740818,0
+ETG.US,D,20150427,000000,9.87042,9.89308,9.7586,9.78598,257375.35241991,0
+ETG.US,D,20150428,000000,9.78129,9.87042,9.73483,9.84863,223362.44853384,0
+ETG.US,D,20150429,000000,9.76229,9.84863,9.74813,9.82301,208748.5512982,0
+ETG.US,D,20150430,000000,9.78129,9.78129,9.69596,9.71873,333068.52232222,0
+ETG.US,D,20150501,000000,9.77659,9.79643,9.72911,9.78129,155489.67138926,0
+ETG.US,D,20150504,000000,9.77093,9.85898,9.76229,9.84003,199313.42157432,0
+ETG.US,D,20150505,000000,9.83533,9.85235,9.77659,9.84863,227985.02886836,0
+ETG.US,D,20150506,000000,9.87042,9.90342,9.77093,9.89968,435588.48891934,0
+ETG.US,D,20150507,000000,9.85235,9.89308,9.74056,9.78129,318312.14829544,0
+ETG.US,D,20150508,000000,9.80591,9.89968,9.80591,9.87692,244011.02941168,0
+ETG.US,D,20150511,000000,9.87692,9.89968,9.84863,9.86461,351958.8340591,0
+ETG.US,D,20150512,000000,9.84003,9.89308,9.79927,9.86461,338694.77249649,0
+ETG.US,D,20150513,000000,9.86461,9.90342,9.83533,9.87692,199492.83679278,0
+ETG.US,D,20150514,000000,9.74813,9.96515,9.74813,9.95183,244195.72154832,0
+ETG.US,D,20150515,000000,9.92067,9.95183,9.91013,9.92067,255623.41558079,0
+ETG.US,D,20150518,000000,9.91396,9.94905,9.88076,9.90342,425777.64262029,0
+ETG.US,D,20150519,000000,9.93673,9.98114,9.91396,9.94905,286014.24282118,0
+ETG.US,D,20150520,000000,9.98303,10.0333,9.96038,9.98303,271474.22244019,0
+ETG.US,D,20150521,000000,10.0002,10.0153,9.94428,9.99635,236053.43678102,0
+ETG.US,D,20150522,000000,9.99068,10.0523,9.97469,10.0446,198334.02555823,0
+ETG.US,D,20150526,000000,10.0153,10.021,9.95004,9.96038,259549.44271422,0
+ETG.US,D,20150527,000000,9.99635,10.0267,9.97469,10.021,244198.88769925,0
+ETG.US,D,20150528,000000,9.99068,10.0523,9.97916,10.0523,178143.48117931,0
+ETG.US,D,20150529,000000,10.0636,10.0977,9.99635,10.0798,339467.31331953,0
+ETG.US,D,20150601,000000,10.1045,10.1243,10.021,10.1101,412694.05165979,0
+ETG.US,D,20150602,000000,10.1101,10.1565,10.021,10.1565,347256.0445681,0
+ETG.US,D,20150603,000000,10.1432,10.1842,10.1045,10.1243,440584.6750617,0
+ETG.US,D,20150604,000000,10.074,10.1045,9.99635,10.0523,300698.85076056,0
+ETG.US,D,20150605,000000,10.0333,10.0523,9.93862,9.93862,278205.45928347,0
+ETG.US,D,20150608,000000,9.94428,9.95372,9.83143,9.84091,268102.27171674,0
+ETG.US,D,20150609,000000,9.87131,9.88835,9.79741,9.88835,315225.15115424,0
+ETG.US,D,20150610,000000,9.91476,10.0267,9.912,9.91476,282146.26178784,0
+ETG.US,D,20150611,000000,9.99068,10.0704,9.97916,10.021,256085.67361425,0
+ETG.US,D,20150612,000000,9.96694,10.0107,9.92155,9.96694,274654.09334153,0
+ETG.US,D,20150615,000000,9.88835,9.912,9.83143,9.85317,378958.71367054,0
+ETG.US,D,20150616,000000,9.80025,9.91476,9.75375,9.9054,491232.53585021,0
+ETG.US,D,20150617,000000,9.89406,9.92904,9.85317,9.90067,263680.21427343,0
+ETG.US,D,20150618,000000,9.88076,10.0107,9.88076,9.97916,317515.33364874,0
+ETG.US,D,20150619,000000,9.93377,9.97568,9.85039,9.87229,309157.75061927,0
+ETG.US,D,20150622,000000,9.96236,9.99834,9.91574,9.91574,428530.08314827,0
+ETG.US,D,20150623,000000,9.90638,10.002,9.90638,9.98601,254747.44716124,0
+ETG.US,D,20150624,000000,10.0117,10.0353,9.96783,9.96783,360562.32147623,0
+ETG.US,D,20150625,000000,10.0087,10.0117,9.87229,9.87978,266904.41128756,0
+ETG.US,D,20150626,000000,9.91574,9.91574,9.74813,9.74813,465497.00583714,0
+ETG.US,D,20150629,000000,9.67709,9.69134,9.41176,9.42786,527996.82488056,0
+ETG.US,D,20150630,000000,9.58234,9.58701,9.47522,9.58234,375816.83658015,0
+ETG.US,D,20150701,000000,9.67709,9.69134,9.63434,9.6534,227295.86335274,0
+ETG.US,D,20150702,000000,9.64011,9.64397,9.51503,9.56809,389795.39286571,0
+ETG.US,D,20150706,000000,9.4885,9.50934,9.42786,9.46955,315850.99365158,0
+ETG.US,D,20150707,000000,9.48186,9.48186,9.28003,9.38805,413565.79854478,0
+ETG.US,D,20150708,000000,9.3151,9.32742,9.21182,9.23457,233800.19271385,0
+ETG.US,D,20150709,000000,9.28003,9.33216,9.25445,9.3151,464619.98203393,0
+ETG.US,D,20150710,000000,9.41176,9.51503,9.38805,9.4885,302472.95065606,0
+ETG.US,D,20150713,000000,9.53586,9.60124,9.53586,9.55196,218839.07426131,0
+ETG.US,D,20150714,000000,9.56809,9.66573,9.56809,9.66573,179968.23948945,0
+ETG.US,D,20150715,000000,9.64763,9.67132,9.61738,9.63434,152710.84627033,0
+ETG.US,D,20150716,000000,9.6534,9.74056,9.63434,9.74056,278344.7699237,0
+ETG.US,D,20150717,000000,9.74056,9.77659,9.72911,9.77659,158273.77342633,0
+ETG.US,D,20150720,000000,9.79741,9.85416,9.77093,9.81638,245426.29887026,0
+ETG.US,D,20150721,000000,9.80112,9.82009,9.76229,9.82009,274473.62273943,0
+ETG.US,D,20150722,000000,9.74997,9.79927,9.69134,9.77836,335328.09869122,0
+ETG.US,D,20150723,000000,9.78793,9.79546,9.65994,9.67807,270921.20141387,0
+ETG.US,D,20150724,000000,9.70834,9.70834,9.58701,9.61262,132310.28054744,0
+ETG.US,D,20150727,000000,9.51503,9.53586,9.44301,9.45818,225592.47416099,0
+ETG.US,D,20150728,000000,9.4885,9.5937,9.48091,9.55769,211415.50575149,0
+ETG.US,D,20150729,000000,9.55769,9.63067,9.54061,9.5937,248520.68369692,0
+ETG.US,D,20150730,000000,9.5937,9.64108,9.56809,9.63067,197416.89717681,0
+ETG.US,D,20150731,000000,9.67807,9.70834,9.64397,9.67227,170810.67566237,0
+ETG.US,D,20150803,000000,9.65994,9.65994,9.51786,9.51786,162686.3324169,0
+ETG.US,D,20150804,000000,9.55196,9.58701,9.52923,9.54061,223847.92500733,0
+ETG.US,D,20150805,000000,9.55769,9.63067,9.5482,9.55196,226826.21763382,0
+ETG.US,D,20150806,000000,9.56333,9.56809,9.4269,9.45818,270521.21101506,0
+ETG.US,D,20150807,000000,9.43164,9.45818,9.38238,9.40322,195135.1577514,0
+ETG.US,D,20150810,000000,9.44301,9.50839,9.44301,9.49701,141582.88119108,0
+ETG.US,D,20150811,000000,9.38711,9.45818,9.36626,9.41458,219300.27691112,0
+ETG.US,D,20150812,000000,9.34826,9.48091,9.30089,9.44301,303123.06697709,0
+ETG.US,D,20150813,000000,9.44301,9.47429,9.38238,9.45818,217021.70363664,0
+ETG.US,D,20150814,000000,9.45058,9.45058,9.41078,9.43164,176240.62447996,0
+ETG.US,D,20150817,000000,9.4269,9.49134,9.35489,9.4885,267600.96448867,0
+ETG.US,D,20150818,000000,9.45058,9.4885,9.40322,9.4686,136512.81819404,0
+ETG.US,D,20150819,000000,9.43731,9.4629,9.40322,9.4629,361752.79421992,0
+ETG.US,D,20150820,000000,9.37195,9.41176,9.29047,9.29047,490834.65621867,0
+ETG.US,D,20150821,000000,9.20992,9.20992,8.93523,8.94186,470652.55490884,0
+ETG.US,D,20150824,000000,8.49642,8.71483,6.7133,8.36974,1245313.6436672,0
+ETG.US,D,20150825,000000,8.50278,8.73029,8.45351,8.54306,447172.37973022,0
+ETG.US,D,20150826,000000,8.70024,8.84304,8.50278,8.84304,425958.1132224,0
+ETG.US,D,20150827,000000,8.90255,9.08864,8.86351,9.01567,276550.61773906,0
+ETG.US,D,20150828,000000,9.01567,9.13601,8.97635,9.11707,261069.19515295,0
+ETG.US,D,20150831,000000,9.09527,9.13222,9.06495,9.07631,220021.10393588,0
+ETG.US,D,20150901,000000,8.87839,8.97635,8.87839,8.95655,219155.68935271,0
+ETG.US,D,20150902,000000,9.05169,9.05169,8.89412,8.9231,229592.37814908,0
+ETG.US,D,20150903,000000,8.98668,9.02706,8.94623,8.9792,213589.5960458,0
+ETG.US,D,20150904,000000,8.86351,8.94623,8.83744,8.87375,213065.07037771,0
+ETG.US,D,20150908,000000,9.02327,9.04884,8.91752,8.94623,212897.26437925,0
+ETG.US,D,20150909,000000,9.07062,9.07062,8.95097,8.95655,264023.21395579,0
+ETG.US,D,20150910,000000,8.94186,9.00526,8.92963,8.93523,204251.56161661,0
+ETG.US,D,20150911,000000,8.91192,8.97635,8.869,8.96318,171496.67502708,0
+ETG.US,D,20150914,000000,8.93523,8.93523,8.85697,8.87839,123309.96888243,0
+ETG.US,D,20150915,000000,8.87375,9.00526,8.869,8.99332,195325.12680624,0
+ETG.US,D,20150916,000000,9.01567,9.04884,8.94623,8.98668,298114.21623105,0
+ETG.US,D,20150917,000000,8.97635,9.14171,8.94186,9.08295,191324.16743453,0
+ETG.US,D,20150918,000000,8.97163,9.04884,8.90255,8.94623,177759.32153507,0
+ETG.US,D,20150921,000000,9.0119,9.0119,8.94271,8.97257,225137.60381301,0
+ETG.US,D,20150922,000000,8.85886,9.03368,8.82789,9.03368,286478.6116219,0
+ETG.US,D,20150923,000000,9.0441,9.0441,8.93618,8.97257,187144.84822797,0
+ETG.US,D,20150924,000000,8.90814,8.90814,8.77435,8.84304,266777.76525101,0
+ETG.US,D,20150925,000000,8.94271,8.9773,8.84304,8.86351,282166.31407696,0
+ETG.US,D,20150928,000000,8.83281,8.85054,8.51974,8.5315,288616.81887252,0
+ETG.US,D,20150929,000000,8.53671,8.60635,8.4337,8.4337,232223.44955866,0
+ETG.US,D,20150930,000000,8.56011,8.62814,8.52429,8.5654,324662.39164541,0
+ETG.US,D,20151001,000000,8.58824,8.64634,8.5654,8.64634,162587.12635491,0
+ETG.US,D,20151002,000000,8.51974,8.65352,8.45256,8.63268,275420.30186274,0
+ETG.US,D,20151005,000000,8.72043,8.88664,8.70754,8.88018,235598.56643304,0
+ETG.US,D,20151006,000000,8.88664,9.0441,8.85886,9.0441,256589.09160958,0
+ETG.US,D,20151007,000000,9.07254,9.15686,9.05452,9.15686,171577.93956719,0
+ETG.US,D,20151008,000000,9.08485,9.23645,9.07254,9.20897,166564.86728661,0
+ETG.US,D,20151009,000000,9.23645,9.2772,9.17201,9.21277,136847.3748073,0
+ETG.US,D,20151012,000000,9.17675,9.22793,9.17675,9.22412,104869.25057533,0
+ETG.US,D,20151013,000000,9.16822,9.20897,9.15022,9.16822,152738.28624493,0
+ETG.US,D,20151014,000000,9.17201,9.17675,9.028,9.028,113347.14733954,0
+ETG.US,D,20151015,000000,9.09053,9.1237,9.05452,9.10474,259862.89165471,0
+ETG.US,D,20151016,000000,9.09907,9.22034,9.07822,9.19476,238104.04718969,0
+ETG.US,D,20151019,000000,9.18811,9.26111,9.15686,9.2554,225170.32070577,0
+ETG.US,D,20151020,000000,9.2554,9.31793,9.22412,9.30562,193439.15624511,0
+ETG.US,D,20151021,000000,9.36626,9.36626,9.27815,9.28952,171343.64439956,0
+ETG.US,D,20151022,000000,9.31889,9.44017,9.30089,9.41648,185247.26844683,0
+ETG.US,D,20151023,000000,9.5264,9.5937,9.47902,9.53302,223701.22668166,0
+ETG.US,D,20151026,000000,9.56238,9.56238,9.42312,9.43449,148508.30862375,0
+ETG.US,D,20151027,000000,9.45438,9.51692,9.41648,9.4866,350746.19825903,0
+ETG.US,D,20151028,000000,9.53302,9.54629,9.46102,9.51313,222499.14471796,0
+ETG.US,D,20151029,000000,9.50744,9.50744,9.42312,9.4866,220268.06370717,0
+ETG.US,D,20151030,000000,9.51692,9.64108,9.49419,9.6353,307492.35523848,0
+ETG.US,D,20151102,000000,9.60124,9.72727,9.60124,9.69308,295900.02135849,0
+ETG.US,D,20151103,000000,9.68653,9.84286,9.62493,9.83632,350410.58626213,0
+ETG.US,D,20151104,000000,9.83143,9.83143,9.70921,9.71494,163558.07930189,0
+ETG.US,D,20151105,000000,9.74531,9.78031,9.67421,9.73105,235719.9355514,0
+ETG.US,D,20151106,000000,9.69308,9.7396,9.62493,9.72153,196916.64533239,0
+ETG.US,D,20151109,000000,9.71494,9.71494,9.54629,9.55674,207049.38364099,0
+ETG.US,D,20151110,000000,9.5264,9.60792,9.51692,9.58234,173737.25449059,0
+ETG.US,D,20151111,000000,9.56715,9.6353,9.56715,9.56715,181296.96748971,0
+ETG.US,D,20151112,000000,9.50081,9.50744,9.42975,9.47049,199155.11402861,0
+ETG.US,D,20151113,000000,9.44491,9.48944,9.31889,9.36626,230398.69124851,0
+ETG.US,D,20151116,000000,9.31415,9.58234,9.30089,9.5747,217352.03871533,0
+ETG.US,D,20151117,000000,9.60792,9.66092,9.36153,9.36153,448785.0059291,0
+ETG.US,D,20151118,000000,9.35583,9.62493,9.32552,9.60124,386118.43627085,0
+ETG.US,D,20151119,000000,9.58234,9.64205,9.54723,9.56333,347205.38615347,0
+ETG.US,D,20151120,000000,9.60316,9.64484,9.51786,9.52828,234603.33966238,0
+ETG.US,D,20151123,000000,9.5226,9.56333,9.48755,9.48755,234247.67537637,0
+ETG.US,D,20151124,000000,9.38332,9.54723,9.38332,9.54061,202440.52329376,0
+ETG.US,D,20151125,000000,9.51786,9.54723,9.49513,9.54723,132399.98815669,0
+ETG.US,D,20151127,000000,9.54061,9.54723,9.51503,9.54061,46063.274264949,0
+ETG.US,D,20151130,000000,9.51503,9.56333,9.50839,9.54723,249096.92316328,0
+ETG.US,D,20151201,000000,9.56906,9.59561,9.54723,9.5766,221618.95476384,0
+ETG.US,D,20151202,000000,9.5766,9.61451,9.56333,9.58234,190957.94931214,0
+ETG.US,D,20151203,000000,9.56333,9.58892,9.48944,9.48944,203121.2457403,0
+ETG.US,D,20151204,000000,9.48944,9.56333,9.48944,9.54723,220264.89755627,0
+ETG.US,D,20151207,000000,9.51503,9.52828,9.31415,9.32552,441558.79415961,0
+ETG.US,D,20151208,000000,9.26204,9.37195,9.20803,9.31415,320079.91588913,0
+ETG.US,D,20151209,000000,9.30657,9.3492,9.20803,9.22034,162256.79127622,0
+ETG.US,D,20151210,000000,9.23645,9.36626,9.22034,9.36626,214290.37078144,0
+ETG.US,D,20151211,000000,9.28288,9.30089,9.02609,9.11138,408453.52020224,0
+ETG.US,D,20151214,000000,9.03084,9.05264,8.87648,8.93343,387755.33629341,0
+ETG.US,D,20151215,000000,8.93343,9.05264,8.91561,9.00429,349074.47057641,0
+ETG.US,D,20151216,000000,9.05832,9.18054,9.03084,9.16822,318365.97286099,0
+ETG.US,D,20151217,000000,9.18718,9.20803,9.06589,9.1379,365974.328772,0
+ETG.US,D,20151218,000000,9.11138,9.13412,9.05832,9.10286,185632.48347469,0
+ETG.US,D,20151221,000000,9.07062,9.07062,8.9557,9.00429,316664.69443651,0
+ETG.US,D,20151222,000000,9.01378,9.04221,8.9557,9.00429,421281.70832234,0
+ETG.US,D,20151223,000000,9.07728,9.11138,9.04884,9.09621,432516.26714905,0
+ETG.US,D,20151224,000000,9.12654,9.18718,9.12654,9.17675,170926.76786253,0
+ETG.US,D,20151228,000000,9.11801,9.14361,9.05264,9.08959,452489.40249854,0
+ETG.US,D,20151229,000000,9.08295,9.17201,9.05926,9.14361,411652.38800906,0
+ETG.US,D,20151230,000000,9.15592,9.20234,9.13412,9.1379,337969.72393717,0
+ETG.US,D,20151231,000000,9.09621,9.17675,9.05926,9.09621,287214.21401759,0
+ETG.US,D,20160104,000000,8.93343,8.99237,8.79273,8.97541,553014.6940198,0
+ETG.US,D,20160105,000000,8.97541,8.99806,8.93249,8.97541,305137.79434206,0
+ETG.US,D,20160106,000000,8.88938,8.96981,8.844,8.87184,380483.74302747,0
+ETG.US,D,20160107,000000,8.78807,8.80666,8.65174,8.67647,444411.49613315,0
+ETG.US,D,20160108,000000,8.70309,8.72933,8.59924,8.59924,482005.31670301,0
+ETG.US,D,20160111,000000,8.61991,8.61991,8.38567,8.47408,474179.64702711,0
+ETG.US,D,20160112,000000,8.52875,8.57669,8.4482,8.51614,270183.48825088,0
+ETG.US,D,20160113,000000,8.57669,8.60549,8.24003,8.28532,481239.10818182,0
+ETG.US,D,20160114,000000,8.28532,8.41703,8.14027,8.27766,602777.087936,0
+ETG.US,D,20160115,000000,8.06455,8.07972,7.83166,7.95834,831034.40578298,0
+ETG.US,D,20160119,000000,8.07251,8.07251,7.83166,7.84653,579242.0328082,0
+ETG.US,D,20160120,000000,7.68886,7.81536,7.45871,7.67418,789368.91513765,0
+ETG.US,D,20160121,000000,7.6665,7.93341,7.6665,7.87856,595217.37493686,0
+ETG.US,D,20160122,000000,7.96658,8.1685,7.96335,8.16216,443908.07813782,0
+ETG.US,D,20160125,000000,8.15003,8.15003,7.94924,7.97834,489383.5037164,0
+ETG.US,D,20160126,000000,7.97834,8.12095,7.97834,8.06901,447983.96974786,0
+ETG.US,D,20160127,000000,8.01405,8.14027,7.97834,8.01405,437925.1082939,0
+ETG.US,D,20160128,000000,8.05034,8.21019,8.03793,8.14027,363635.59863014,0
+ETG.US,D,20160129,000000,8.20469,8.34646,8.19388,8.34646,396881.23861135,0
+ETG.US,D,20160201,000000,8.31849,8.3636,8.25132,8.3636,267478.53998666,0
+ETG.US,D,20160202,000000,8.23918,8.26959,8.1739,8.22279,298056.17013095,0
+ETG.US,D,20160203,000000,8.25132,8.28457,8.13382,8.25132,250829.86309692,0
+ETG.US,D,20160204,000000,8.19388,8.28191,8.16216,8.21019,321864.56962101,0
+ETG.US,D,20160205,000000,8.17845,8.17845,8.02581,8.05034,231978.60055462,0
+ETG.US,D,20160208,000000,7.94499,7.94499,7.73567,7.87306,346746.29427093,0
+ETG.US,D,20160209,000000,7.71947,7.80636,7.68233,7.72335,433409.12170681,0
+ETG.US,D,20160210,000000,7.74041,7.82435,7.7082,7.7082,219725.59651722,0
+ETG.US,D,20160211,000000,7.61941,7.64176,7.44394,7.60102,542356.37465946,0
+ETG.US,D,20160212,000000,7.56302,7.71378,7.50172,7.7082,436393.74663513,0
+ETG.US,D,20160216,000000,7.81536,7.83166,7.73567,7.78446,294532.24416362,0
+ETG.US,D,20160217,000000,7.85213,7.97834,7.81536,7.96658,306069.69809443,0
+ETG.US,D,20160218,000000,7.98771,8.03358,7.93882,7.95,427816.64380895,0
+ETG.US,D,20160219,000000,7.91161,7.99937,7.87306,7.93882,244222.10613928,0
+ETG.US,D,20160222,000000,7.99937,8.10463,7.98771,8.07167,378340.25885866,0
+ETG.US,D,20160223,000000,8.04116,8.0638,7.96252,7.99587,305856.51059956,0
+ETG.US,D,20160224,000000,7.91161,8.0638,7.83828,8.02836,266489.64551783,0
+ETG.US,D,20160225,000000,8.0638,8.11657,8.02836,8.09354,144512.62617022,0
+ETG.US,D,20160226,000000,8.138,8.21341,8.11657,8.20308,299969.58066669,0
+ETG.US,D,20160229,000000,8.20926,8.24098,8.07888,8.08692,310257.4603701,0
+ETG.US,D,20160301,000000,8.138,8.30722,8.138,8.30722,275417.13571183,0
+ETG.US,D,20160302,000000,8.27926,8.38036,8.2732,8.34454,224281.68768256,0
+ETG.US,D,20160303,000000,8.37317,8.38387,8.33063,8.36643,220016.88240133,0
+ETG.US,D,20160304,000000,8.35735,8.46422,8.34454,8.40823,297269.90932062,0
+ETG.US,D,20160307,000000,8.34919,8.45256,8.34919,8.41533,305531.45243905,0
+ETG.US,D,20160308,000000,8.38036,8.38387,8.32626,8.33953,220665.94333872,0
+ETG.US,D,20160309,000000,8.35735,8.42319,8.33953,8.37317,155185.7209015,0
+ETG.US,D,20160310,000000,8.4412,8.46422,8.33251,8.36643,157337.64813941,0
+ETG.US,D,20160311,000000,8.39439,8.52875,8.39439,8.52241,171659.20410732,0
+ETG.US,D,20160314,000000,8.51708,8.58202,8.45797,8.55915,221822.64380597,0
+ETG.US,D,20160315,000000,8.48773,8.52241,8.47408,8.50819,196235.92288586,0
+ETG.US,D,20160316,000000,8.51084,8.61185,8.50459,8.61185,250926.95839162,0
+ETG.US,D,20160317,000000,8.62909,8.70309,8.60115,8.68103,208060.44116622,0
+ETG.US,D,20160318,000000,8.67371,8.723,8.64814,8.6938,210087.83313484,0
+ETG.US,D,20160321,000000,8.69836,8.723,8.66272,8.70309,276086.24893832,0
+ETG.US,D,20160322,000000,8.66718,8.75417,8.66718,8.70309,171164.2291811,0
+ETG.US,D,20160323,000000,8.66718,8.6956,8.54126,8.57849,355815.20587244,0
+ETG.US,D,20160324,000000,8.51084,8.55196,8.44651,8.51084,208040.38887709,0
+ETG.US,D,20160328,000000,8.52241,8.56457,8.52241,8.54581,162766.54157338,0
+ETG.US,D,20160329,000000,8.54581,8.63003,8.51708,8.61715,327656.51502645,0
+ETG.US,D,20160330,000000,8.63363,8.71295,8.61715,8.6885,281717.77603079,0
+ETG.US,D,20160331,000000,8.70309,8.78163,8.66272,8.66272,446279.52517245,0
+ETG.US,D,20160401,000000,8.60115,8.72394,8.57849,8.71295,361211.38241362,0
+ETG.US,D,20160404,000000,8.6885,8.7066,8.54126,8.61185,413418.04483548,0
+ETG.US,D,20160405,000000,8.57849,8.59471,8.51084,8.51084,222905.46741858,0
+ETG.US,D,20160406,000000,8.57176,8.64093,8.50459,8.63003,257593.81683297,0
+ETG.US,D,20160407,000000,8.57176,8.59554,8.51708,8.54581,225818.32625952,0
+ETG.US,D,20160408,000000,8.63003,8.63003,8.54581,8.55915,261170.51198221,0
+ETG.US,D,20160411,000000,8.61715,8.65638,8.57849,8.58202,218364.15162419,0
+ETG.US,D,20160412,000000,8.57176,8.64093,8.57176,8.61185,182109.61289098,0
+ETG.US,D,20160413,000000,8.66272,8.72394,8.66272,8.71295,279285.11674515,0
+ETG.US,D,20160414,000000,8.7066,8.76885,8.7066,8.76155,155358.80381812,0
+ETG.US,D,20160415,000000,8.6956,8.73398,8.6885,8.73398,199533.99675466,0
+ETG.US,D,20160418,000000,8.6993,8.80751,8.6993,8.80751,198593.64993319,0
+ETG.US,D,20160419,000000,8.81955,8.89412,8.80751,8.86351,220905.51542453,0
+ETG.US,D,20160420,000000,8.87554,8.9269,8.85329,8.9035,170148.95012132,0
+ETG.US,D,20160421,000000,8.9269,8.95655,8.9035,8.91931,257245.54023243,0
+ETG.US,D,20160422,000000,8.91931,8.9269,8.88757,8.9035,205370.26827291,0
+ETG.US,D,20160425,000000,8.88018,8.89696,8.82133,8.84115,323176.41148306,0
+ETG.US,D,20160426,000000,8.8709,8.9269,8.84863,8.91931,271773.9513934,0
+ETG.US,D,20160427,000000,8.93902,8.95001,8.88757,8.94433,255104.16683088,0
+ETG.US,D,20160428,000000,8.8709,8.92406,8.82133,8.82598,201617.32405612,0
+ETG.US,D,20160429,000000,8.80192,8.86351,8.73493,8.78998,317191.33087186,0
+ETG.US,D,20160502,000000,8.83565,8.87554,8.82133,8.83091,279935.23306619,0
+ETG.US,D,20160503,000000,8.7551,8.77888,8.7066,8.77709,409734.75593878,0
+ETG.US,D,20160504,000000,8.72933,8.74306,8.7066,8.72933,307221.12164352,0
+ETG.US,D,20160505,000000,8.77709,8.77709,8.71949,8.72933,287200.49403029,0
+ETG.US,D,20160506,000000,8.71949,8.7551,8.7066,8.74213,216158.39982073,0
+ETG.US,D,20160509,000000,8.76155,8.78439,8.6885,8.6993,291715.42523375,0
+ETG.US,D,20160510,000000,8.71949,8.79367,8.71949,8.78998,171772.13015658,0
+ETG.US,D,20160511,000000,8.76155,8.80192,8.74867,8.78998,218764.14202301,0
+ETG.US,D,20160512,000000,8.80192,8.82133,8.72394,8.73493,155204.71780698,0
+ETG.US,D,20160513,000000,8.74213,8.81861,8.66083,8.6956,158917.55744553,0
+ETG.US,D,20160516,000000,8.71389,8.7551,8.6956,8.72933,281111.98582257,0
+ETG.US,D,20160517,000000,8.7066,8.74213,8.66718,8.66718,268915.97250164,0
+ETG.US,D,20160518,000000,8.6829,8.72933,8.64093,8.66718,335250.00030201,0
+ETG.US,D,20160519,000000,8.66718,8.67551,8.60115,8.61715,240444.8880988,0
+ETG.US,D,20160520,000000,8.65905,8.7102,8.65905,8.6975,150455.49143588,0
+ETG.US,D,20160523,000000,8.71674,8.73029,8.70489,8.72223,506605.25392157,0
+ETG.US,D,20160524,000000,8.80571,8.81861,8.74781,8.813,454329.99156326,0
+ETG.US,D,20160525,000000,8.82789,8.9016,8.82789,8.88483,348483.45573911,0
+ETG.US,D,20160526,000000,8.93523,8.93523,8.87744,8.92406,260053.91609319,0
+ETG.US,D,20160527,000000,8.93523,8.9773,8.91752,8.96888,253323.73463355,0
+ETG.US,D,20160531,000000,8.99237,8.99806,8.91192,8.93059,381537.01589821,0
+ETG.US,D,20160601,000000,8.92406,8.97541,8.89318,8.97541,275237.72049336,0
+ETG.US,D,20160602,000000,8.93523,8.99806,8.91752,8.98573,260759.96774703,0
+ETG.US,D,20160603,000000,8.9792,9.02609,8.94271,8.99237,330223.20803411,0
+ETG.US,D,20160606,000000,9.04979,9.12086,9.03747,9.1,308770.42482412,0
+ETG.US,D,20160607,000000,9.11611,9.17675,9.11611,9.15686,381931.72937882,0
+ETG.US,D,20160608,000000,9.16822,9.24877,9.14361,9.24877,418307.63723043,0
+ETG.US,D,20160609,000000,9.20897,9.21654,9.15022,9.17201,241284.97347468,0
+ETG.US,D,20160610,000000,9.12559,9.12559,9.02136,9.05548,295844.08602567,0
+ETG.US,D,20160613,000000,9.01473,9.01473,8.79822,8.79822,528010.54486786,0
+ETG.US,D,20160614,000000,8.75141,8.83376,8.71674,8.81861,322091.47710318,0
+ETG.US,D,20160615,000000,8.82325,8.89318,8.76251,8.77339,289132.9014715,0
+ETG.US,D,20160616,000000,8.73759,8.78619,8.68376,8.78079,261204.28425863,0
+ETG.US,D,20160617,000000,8.78079,8.80097,8.73125,8.78079,202436.30175921,0
+ETG.US,D,20160620,000000,8.89318,8.98573,8.87375,8.90719,312846.31643415,0
+ETG.US,D,20160621,000000,8.90814,8.97635,8.85886,8.96318,371336.73303675,0
+ETG.US,D,20160622,000000,8.94338,8.98014,8.92593,8.93249,206909.01761714,0
+ETG.US,D,20160623,000000,8.98014,9.06495,8.97635,9.05073,364237.16730381,0
+ETG.US,D,20160624,000000,8.76525,8.869,8.61185,8.61459,1073067.646257,0
+ETG.US,D,20160627,000000,8.57176,8.57176,8.26544,8.33251,1042359.1485415,0
+ETG.US,D,20160628,000000,8.45084,8.49028,8.38567,8.48581,509203.60843838,0
+ETG.US,D,20160629,000000,8.57176,8.6975,8.57176,8.62454,428087.87740392,0
+ETG.US,D,20160630,000000,8.66272,8.81395,8.64282,8.81395,478069.79111683,0
+ETG.US,D,20160701,000000,8.81395,8.85137,8.77339,8.8347,306176.29184187,0
+ETG.US,D,20160705,000000,8.75777,8.7643,8.65078,8.72563,461251.19746138,0
+ETG.US,D,20160706,000000,8.7102,8.74592,8.65078,8.73125,349720.36536287,0
+ETG.US,D,20160707,000000,8.75141,8.82873,8.74592,8.80666,417000.01690289,0
+ETG.US,D,20160708,000000,8.8347,8.92593,8.8347,8.91931,342397.05829866,0
+ETG.US,D,20160711,000000,8.95655,8.98668,8.93808,8.98014,270565.53712785,0
+ETG.US,D,20160712,000000,9.05073,9.06495,9.00147,9.05073,311520.75458479,0
+ETG.US,D,20160713,000000,9.04127,9.07062,9.0119,9.028,288789.90178916,0
+ETG.US,D,20160714,000000,9.11232,9.11232,9.07728,9.10381,273288.42691395,0
+ETG.US,D,20160715,000000,9.0839,9.08959,9.0479,9.05832,242077.56658683,0
+ETG.US,D,20160718,000000,9.05073,9.11232,9.03558,9.08959,210173.31920953,0
+ETG.US,D,20160719,000000,9.05832,9.08959,9.03462,9.07728,366047.15024302,0
+ETG.US,D,20160720,000000,9.12465,9.15592,9.08295,9.13222,205042.04396149,0
+ETG.US,D,20160721,000000,9.14928,9.15592,9.05926,9.07159,197508.71555332,0
+ETG.US,D,20160722,000000,9.10569,9.13696,9.05926,9.13222,180646.85116869,0
+ETG.US,D,20160725,000000,9.11518,9.11518,9.05926,9.09907,213453.45155649,0
+ETG.US,D,20160726,000000,9.11992,9.14264,9.07159,9.12465,279305.16903428,0
+ETG.US,D,20160727,000000,9.16822,9.17201,9.11992,9.15592,184751.23813695,0
+ETG.US,D,20160728,000000,9.16159,9.17675,9.09907,9.17201,203747.08823763,0
+ETG.US,D,20160729,000000,9.17675,9.25445,9.16822,9.25445,317956.48400943,0
+ETG.US,D,20160801,000000,9.24119,9.24877,9.19476,9.20897,220406.31896375,0
+ETG.US,D,20160802,000000,9.22697,9.22697,9.12465,9.15592,232460.9108772,0
+ETG.US,D,20160803,000000,9.14928,9.2336,9.13696,9.2336,376661.14349057,0
+ETG.US,D,20160804,000000,9.20897,9.27245,9.16159,9.26014,313628.35570992,0
+ETG.US,D,20160805,000000,9.28856,9.33311,9.28856,9.3094,265414.2095907,0
+ETG.US,D,20160808,000000,9.33784,9.33784,9.28666,9.32078,172967.87981846,0
+ETG.US,D,20160809,000000,9.30184,9.36531,9.28856,9.35963,330131.38965761,0
+ETG.US,D,20160810,000000,9.36437,9.39849,9.31793,9.38899,327505.59516623,0
+ETG.US,D,20160811,000000,9.40605,9.4487,9.37478,9.44585,349930.38670685,0
+ETG.US,D,20160812,000000,9.43164,9.46955,9.38238,9.46955,284467.05040783,0
+ETG.US,D,20160815,000000,9.51692,9.51692,9.45722,9.4847,257203.32488691,0
+ETG.US,D,20160816,000000,9.47713,9.47713,9.43164,9.46385,263926.11866109,0
+ETG.US,D,20160817,000000,9.44206,9.46385,9.38425,9.46385,231427.69029558,0
+ETG.US,D,20160818,000000,9.46385,9.50081,9.43638,9.49227,281510.92083774,0
+ETG.US,D,20160819,000000,9.46385,9.49227,9.42406,9.49134,242511.32926205,0
+ETG.US,D,20160822,000000,9.50839,9.50839,9.42501,9.49513,181283.24750241,0
+ETG.US,D,20160823,000000,9.53776,9.55008,9.49513,9.49513,281345.22560657,0
+ETG.US,D,20160824,000000,9.52355,9.53776,9.47049,9.47049,169498.8338003,0
+ETG.US,D,20160825,000000,9.46481,9.46481,9.43164,9.43828,136576.14121231,0
+ETG.US,D,20160826,000000,9.43731,9.47049,9.37763,9.4269,200460.62358883,0
+ETG.US,D,20160829,000000,9.41838,9.42216,9.37763,9.40037,196767.83623942,0
+ETG.US,D,20160830,000000,9.37763,9.40796,9.36531,9.39564,179871.14419475,0
+ETG.US,D,20160831,000000,9.40037,9.4127,9.32647,9.36057,219492.35673323,0
+ETG.US,D,20160901,000000,9.37099,9.38332,9.31225,9.38332,147189.07907623,0
+ETG.US,D,20160902,000000,9.44301,9.47902,9.4127,9.43731,169567.43373678,0
+ETG.US,D,20160906,000000,9.46481,9.47902,9.43164,9.47902,180580.3619995,0
+ETG.US,D,20160907,000000,9.4866,9.50175,9.44301,9.47902,273310.58997035,0
+ETG.US,D,20160908,000000,9.46481,9.48944,9.43731,9.47049,188702.59447769,0
+ETG.US,D,20160909,000000,9.40796,9.42501,9.33877,9.353,281780.04366545,0
+ETG.US,D,20160912,000000,9.28194,9.39564,9.2336,9.38899,329441.16875836,0
+ETG.US,D,20160913,000000,9.33877,9.34636,9.25445,9.30184,274923.21616923,0
+ETG.US,D,20160914,000000,9.33404,9.353,9.21654,9.27624,186836.67620567,0
+ETG.US,D,20160915,000000,9.27624,9.36531,9.22697,9.34636,131413.20445514,0
+ETG.US,D,20160916,000000,9.29426,9.3151,9.26014,9.27624,162454.14801653,0
+ETG.US,D,20160919,000000,9.34636,9.40037,9.33216,9.36057,143847.73447827,0
+ETG.US,D,20160920,000000,9.4127,9.41838,9.353,9.36531,122621.85875045,0
+ETG.US,D,20160921,000000,9.42027,9.46102,9.38617,9.42786,137377.17739359,0
+ETG.US,D,20160922,000000,9.51123,9.54723,9.43258,9.43922,245394.6373611,0
+ETG.US,D,20160923,000000,9.41458,9.46102,9.41458,9.44491,126526.77821113,0
+ETG.US,D,20160926,000000,9.39753,9.39753,9.34068,9.37953,228847.27730063,0
+ETG.US,D,20160927,000000,9.37953,9.4885,9.36057,9.4885,242075.45581954,0
+ETG.US,D,20160928,000000,9.47429,9.49134,9.30373,9.40228,517641.40062433,0
+ETG.US,D,20160929,000000,9.37195,9.39753,9.31225,9.31605,184326.97391447,0
+ETG.US,D,20160930,000000,9.37953,9.37953,9.30373,9.31225,495064.63383985,0
+ETG.US,D,20161003,000000,9.27815,9.34732,9.27815,9.33404,190771.1464082,0
+ETG.US,D,20161004,000000,9.3293,9.37195,9.24972,9.26111,186876.7807839,0
+ETG.US,D,20161005,000000,9.30373,9.32267,9.26677,9.30373,150419.6083922,0
+ETG.US,D,20161006,000000,9.28288,9.34732,9.26677,9.34068,214634.42584743,0
+ETG.US,D,20161007,000000,9.34068,9.34068,9.27815,9.27815,140455.73146568,0
+ETG.US,D,20161010,000000,9.30373,9.42786,9.30373,9.40228,256780.11604806,0
+ETG.US,D,20161011,000000,9.36057,9.36057,9.17013,9.18054,273707.41421824,0
+ETG.US,D,20161012,000000,9.23457,9.31225,9.20897,9.24972,202763.47068701,0
+ETG.US,D,20161013,000000,9.15496,9.17013,9.01,9.04031,456573.73717768,0
+ETG.US,D,20161014,000000,9.09812,9.13128,9.07062,9.11327,127371.08512152,0
+ETG.US,D,20161017,000000,9.09812,9.1237,9.03084,9.11327,281277.68105375,0
+ETG.US,D,20161018,000000,9.19476,9.22223,9.13601,9.18811,367948.95155873,0
+ETG.US,D,20161019,000000,9.23457,9.24213,9.16066,9.22223,243122.39638847,0
+ETG.US,D,20161020,000000,9.20518,9.22887,9.16822,9.1815,194424.88456301,0
+ETG.US,D,20161021,000000,9.15022,9.23645,9.14361,9.22412,191351.60740911,0
+ETG.US,D,20161024,000000,9.22412,9.32552,9.21087,9.22412,278333.16070367,0
+ETG.US,D,20161025,000000,9.21087,9.22982,9.19003,9.19666,271196.65654339,0
+ETG.US,D,20161026,000000,9.15592,9.21846,9.1379,9.16254,187774.91225988,0
+ETG.US,D,20161027,000000,9.16822,9.17201,9.02706,9.04031,235921.51382626,0
+ETG.US,D,20161028,000000,9.05832,9.06495,9.00621,9.02327,330442.72783083,0
+ETG.US,D,20161031,000000,9.02327,9.05073,9.00429,9.02327,214593.26588555,0
+ETG.US,D,20161101,000000,9.03368,9.03368,8.87554,8.9035,370224.35868229,0
+ETG.US,D,20161102,000000,8.85697,8.88303,8.7066,8.73493,426591.34340522,0
+ETG.US,D,20161103,000000,8.71863,8.75683,8.63725,8.66083,319396.02729169,0
+ETG.US,D,20161104,000000,8.65269,8.7066,8.58749,8.59554,282842.81498892,0
+ETG.US,D,20161107,000000,8.73029,8.79736,8.71295,8.77985,427102.14908602,0
+ETG.US,D,20161108,000000,8.76251,8.88018,8.71863,8.8347,405115.34175518,0
+ETG.US,D,20161109,000000,8.75683,8.92776,8.70309,8.92217,540501.01022382,0
+ETG.US,D,20161110,000000,8.90434,8.95381,8.84019,8.90434,465004.14167817,0
+ETG.US,D,20161111,000000,8.82514,8.8709,8.79273,8.84019,294091.09380293,0
+ETG.US,D,20161114,000000,8.80476,8.82514,8.71863,8.73493,323413.87280163,0
+ETG.US,D,20161115,000000,8.73029,8.80476,8.73029,8.7715,234035.54326514,0
+ETG.US,D,20161116,000000,8.813,8.82514,8.74306,8.79736,245514.95109584,0
+ETG.US,D,20161117,000000,8.79273,8.85601,8.77985,8.8347,281320.95178289,0
+ETG.US,D,20161118,000000,8.84019,8.87554,8.813,8.8347,274874.66852188,0
+ETG.US,D,20161121,000000,8.8997,8.91192,8.81395,8.85423,399608.349932,0
+ETG.US,D,20161122,000000,8.88208,8.91192,8.85886,8.87744,325229.13265901,0
+ETG.US,D,20161123,000000,8.83565,8.87648,8.81395,8.85423,384813.98209424,0
+ETG.US,D,20161125,000000,8.84958,8.925,8.84958,8.925,211235.03514938,0
+ETG.US,D,20161128,000000,8.8997,8.8997,8.84958,8.84958,316008.24581365,0
+ETG.US,D,20161129,000000,8.83091,8.88208,8.83091,8.86445,268560.30821563,0
+ETG.US,D,20161130,000000,8.87648,8.90814,8.81764,8.81955,329218.48281073,0
+ETG.US,D,20161201,000000,8.81395,8.83091,8.73029,8.74402,469655.21737092,0
+ETG.US,D,20161202,000000,8.77339,8.79273,8.73029,8.75777,329269.14122536,0
+ETG.US,D,20161205,000000,8.79273,8.83565,8.78713,8.82514,423911.7243483,0
+ETG.US,D,20161206,000000,8.81395,8.89875,8.81395,8.84958,433640.25072353,0
+ETG.US,D,20161207,000000,8.84115,8.97635,8.84115,8.97163,385653.01208648,0
+ETG.US,D,20161208,000000,8.94271,8.99521,8.925,8.93714,591396.88616725,0
+ETG.US,D,20161209,000000,8.97163,8.98953,8.925,8.96318,488728.11047719,0
+ETG.US,D,20161212,000000,8.94907,8.96414,8.91752,8.925,464642.14509034,0
+ETG.US,D,20161213,000000,8.93154,9.00621,8.93154,8.96318,686642.0933475,0
+ETG.US,D,20161214,000000,8.94271,8.98014,8.91752,8.91752,486087.54061486,0
+ETG.US,D,20161215,000000,8.925,8.96318,8.87184,8.89032,639125.55581299,0
+ETG.US,D,20161216,000000,8.87184,8.95655,8.87184,8.925,429889.41727403,0
+ETG.US,D,20161219,000000,8.93714,9.00429,8.93714,8.95655,452362.75646198,0
+ETG.US,D,20161220,000000,8.96318,9.00243,8.95285,8.96318,718511.51306473,0
+ETG.US,D,20161221,000000,8.95001,9.02609,8.95001,9.02609,746559.38862871,0
+ETG.US,D,20161222,000000,9.02609,9.03273,8.99806,9.02609,646338.04759521,0
+ETG.US,D,20161223,000000,9.0223,9.05073,9.00809,9.03273,436479.2327098,0
+ETG.US,D,20161227,000000,9.0223,9.06399,9.00809,9.00809,630260.33325364,0
+ETG.US,D,20161228,000000,9.0223,9.05073,8.99806,9.00809,693832.42207332,0
+ETG.US,D,20161229,000000,9.03273,9.04315,8.98299,9.00429,556249.44487032,0
+ETG.US,D,20161230,000000,8.99806,9.03273,8.98299,8.98299,505362.011996,0
+ETG.US,D,20170103,000000,8.99806,9.20613,8.99806,9.20613,1368379.8189293,0
+ETG.US,D,20170104,000000,9.21182,9.36057,9.17961,9.35395,1334041.8568826,0
+ETG.US,D,20170105,000000,9.30089,9.33404,9.25256,9.32267,1628254.3198039,0
+ETG.US,D,20170106,000000,9.32836,9.37953,9.25256,9.32267,607022.89631175,0
+ETG.US,D,20170109,000000,9.31605,9.31793,9.27057,9.31605,434406.45924474,0
+ETG.US,D,20170110,000000,9.32836,9.35395,9.28763,9.32836,420256.93080984,0
+ETG.US,D,20170111,000000,9.32836,9.4686,9.32267,9.40416,573473.30584277,0
+ETG.US,D,20170112,000000,9.41078,9.41554,9.33974,9.35395,433113.61428818,0
+ETG.US,D,20170113,000000,9.38617,9.41554,9.35395,9.39753,258445.51142886,0
+ETG.US,D,20170117,000000,9.35395,9.39753,9.34636,9.36057,246893.2821271,0
+ETG.US,D,20170118,000000,9.39184,9.47713,9.34636,9.42216,381776.58798403,0
+ETG.US,D,20170119,000000,9.44679,9.45628,9.32836,9.36626,317471.00753594,0
+ETG.US,D,20170120,000000,9.41743,9.42406,9.37385,9.41176,202366.64643911,0
+ETG.US,D,20170123,000000,9.41743,9.44964,9.39279,9.44964,245403.08043022,0
+ETG.US,D,20170124,000000,9.48755,9.55293,9.43164,9.53967,368371.10501393,0
+ETG.US,D,20170125,000000,9.62111,9.63915,9.57947,9.63346,348456.01576452,0
+ETG.US,D,20170126,000000,9.63915,9.6486,9.61548,9.62875,248668.43740626,0
+ETG.US,D,20170127,000000,9.61548,9.62875,9.60028,9.62111,245074.85611879,0
+ETG.US,D,20170130,000000,9.57947,9.58512,9.50366,9.58512,203860.01428691,0
+ETG.US,D,20170131,000000,9.58512,9.62875,9.55387,9.62111,337686.88112219,0
+ETG.US,D,20170201,000000,9.63915,9.70272,9.62111,9.67517,359068.95362844,0
+ETG.US,D,20170202,000000,9.66766,9.68268,9.63915,9.63915,250063.65457571,0
+ETG.US,D,20170203,000000,9.70272,9.72067,9.67517,9.70272,258536.27442172,0
+ETG.US,D,20170206,000000,9.68268,9.69596,9.6486,9.66766,226535.98713336,0
+ETG.US,D,20170207,000000,9.68268,9.74813,9.65621,9.74056,461258.58514684,0
+ETG.US,D,20170208,000000,9.74813,9.75958,9.70834,9.75958,271782.39446249,0
+ETG.US,D,20170209,000000,9.77464,9.79927,9.74056,9.74813,220455.92199474,0
+ETG.US,D,20170210,000000,9.80211,9.83533,9.76704,9.82204,358838.87999535,0
+ETG.US,D,20170213,000000,9.87692,9.91298,9.84286,9.88835,393871.28447574,0
+ETG.US,D,20170214,000000,9.88835,9.94706,9.86746,9.94706,265182.02519033,0
+ETG.US,D,20170215,000000,9.93377,10.0153,9.91869,9.99834,474280.96385635,0
+ETG.US,D,20170216,000000,10.0163,10.0163,9.89604,9.90165,308219.51456509,0
+ETG.US,D,20170217,000000,9.90165,9.90165,9.82301,9.82301,343323.68513284,0
+ETG.US,D,20170221,000000,9.82301,9.96694,9.82301,9.92244,337589.78582748,0
+ETG.US,D,20170222,000000,9.92904,9.99535,9.88924,9.97916,299009.18155609,0
+ETG.US,D,20170223,000000,10.023,10.0437,9.95183,10.0107,292804.58114817,0
+ETG.US,D,20170224,000000,9.94706,9.98601,9.93475,9.94706,185101.62550478,0
+ETG.US,D,20170227,000000,9.97469,10.0058,9.93475,10.0002,259168.4492209,0
+ETG.US,D,20170228,000000,10.0296,10.0446,9.97469,10.0107,272200.32638314,0
+ETG.US,D,20170301,000000,10.0977,10.1376,10.0769,10.1054,317884.71792205,0
+ETG.US,D,20170302,000000,10.1281,10.1281,10.0362,10.0513,323028.65777375,0
+ETG.US,D,20170303,000000,10.0769,10.0769,10.0002,10.0296,161554.96115693,0
+ETG.US,D,20170306,000000,10.0163,10.0977,9.97469,10.0835,305159.95739845,0
+ETG.US,D,20170307,000000,10.0597,10.0835,10.0313,10.0597,239084.4985894,0
+ETG.US,D,20170308,000000,10.0597,10.0721,9.93288,9.9404,275283.10198981,0
+ETG.US,D,20170309,000000,9.9404,9.98601,9.85613,9.87042,265171.47135395,0
+ETG.US,D,20170310,000000,9.93475,9.95104,9.87042,9.92904,220216.34990891,0
+ETG.US,D,20170313,000000,9.93475,9.95183,9.90835,9.9404,130652.27285211,0
+ETG.US,D,20170314,000000,9.92904,10.0002,9.87042,9.98601,213790.11893702,0
+ETG.US,D,20170315,000000,9.99535,10.0107,9.94706,9.99535,209412.38760652,0
+ETG.US,D,20170316,000000,10.023,10.0835,10.0107,10.0513,240823.77082486,0
+ETG.US,D,20170317,000000,10.0977,10.1329,10.0977,10.1176,262986.82722323,0
+ETG.US,D,20170320,000000,10.1176,10.1442,10.0873,10.1442,196400.56273338,0
+ETG.US,D,20170321,000000,10.1726,10.1886,10.0117,10.0296,236231.79661586,0
+ETG.US,D,20170322,000000,10.0313,10.039,9.96783,10.0247,195470.7697483,0
+ETG.US,D,20170323,000000,10.0002,10.1233,10.0002,10.1139,282591.63368308,0
+ETG.US,D,20170324,000000,10.1006,10.1299,10.0543,10.0854,194766.82886174,0
+ETG.US,D,20170327,000000,10.039,10.1006,10.0097,10.1006,169584.31987499,0
+ETG.US,D,20170328,000000,10.0854,10.1842,10.0854,10.1545,264896.01622442,0
+ETG.US,D,20170329,000000,10.1603,10.2246,10.1545,10.2246,288377.24678668,0
+ETG.US,D,20170330,000000,10.1906,10.2314,10.1603,10.2191,235713.60324957,0
+ETG.US,D,20170331,000000,10.2191,10.2492,10.1842,10.2123,333193.05759149,0
+ETG.US,D,20170403,000000,10.2191,10.2419,10.1006,10.1603,208508.97921237,0
+ETG.US,D,20170404,000000,10.1186,10.1442,10.0247,10.0731,343906.25690103,0
+ETG.US,D,20170405,000000,10.1062,10.1422,10.0456,10.0543,443919.68735785,0
+ETG.US,D,20170406,000000,10.0854,10.1763,10.0543,10.1603,275288.37890799,0
+ETG.US,D,20170407,000000,10.1422,10.2123,10.1081,10.1842,205484.24970581,0
+ETG.US,D,20170410,000000,10.1842,10.272,10.1842,10.2369,285554.095555,0
+ETG.US,D,20170411,000000,10.2551,10.2655,10.2039,10.2551,230243.54985373,0
+ETG.US,D,20170412,000000,10.2483,10.2797,10.2246,10.2797,167288.86046229,0
+ETG.US,D,20170413,000000,10.2655,10.3014,10.2551,10.2655,175755.14800647,0
+ETG.US,D,20170417,000000,10.3014,10.3252,10.2369,10.272,193737.82981467,0
+ETG.US,D,20170418,000000,10.2655,10.3564,10.2551,10.3195,398043.21599681,0
+ETG.US,D,20170419,000000,10.3592,10.4503,10.3592,10.3942,323162.69149578,0
+ETG.US,D,20170420,000000,10.4321,10.4655,10.4104,10.4587,220466.47583113,0
+ETG.US,D,20170421,000000,10.4655,10.4909,10.4163,10.4778,301286.69944693,0
+ETG.US,D,20170424,000000,10.6322,10.6634,10.561,10.578,374529.26854177,0
+ETG.US,D,20170425,000000,10.6209,10.7989,10.6028,10.7327,395746.70120048,0
+ETG.US,D,20170426,000000,10.7733,10.7989,10.7534,10.7666,154518.71844227,0
+ETG.US,D,20170427,000000,10.8064,10.8852,10.7666,10.8775,404796.6158965,0
+ETG.US,D,20170428,000000,10.9145,10.9818,10.8595,10.9818,349659.15311186,0
+ETG.US,D,20170501,000000,11.0122,11.0122,10.906,10.9203,284730.89631733,0
+ETG.US,D,20170502,000000,10.9694,10.9885,10.9457,10.9506,219290.77845838,0
+ETG.US,D,20170503,000000,10.9506,11.0055,10.9506,10.9969,203117.02420573,0
+ETG.US,D,20170504,000000,11.0303,11.0443,10.9885,11.0235,283073.94400565,0
+ETG.US,D,20170505,000000,11.0613,11.1487,11.0509,11.1487,300228.149658,0
+ETG.US,D,20170508,000000,11.1487,11.1487,11.0776,11.0889,338423.53890153,0
+ETG.US,D,20170509,000000,11.0832,11.1211,11.0187,11.0348,308640.61263664,0
+ETG.US,D,20170510,000000,11.0348,11.0889,10.9885,11.0122,311501.75767932,0
+ETG.US,D,20170511,000000,11.0348,11.0348,10.8739,10.9248,521489.32936856,0
+ETG.US,D,20170512,000000,10.9203,10.9203,10.78,10.831,465250.04606584,0
+ETG.US,D,20170515,000000,10.9506,10.9885,10.906,10.9248,437480.7917823,0
+ETG.US,D,20170516,000000,10.9818,10.9885,10.9145,10.9506,396675.43880196,0
+ETG.US,D,20170517,000000,10.8453,10.9324,10.7666,10.7942,427958.06521645,0
+ETG.US,D,20170518,000000,10.8265,10.8918,10.7592,10.8775,310548.74625418,0
+ETG.US,D,20170519,000000,10.8671,10.9885,10.8671,10.9248,265698.10778932,0
+ETG.US,D,20170522,000000,11.0064,11.1278,10.9648,11.1231,269117.55077649,0
+ETG.US,D,20170523,000000,11.1664,11.1704,11.1115,11.1514,325508.80932309,0
+ETG.US,D,20170524,000000,11.1514,11.1514,11.1002,11.1514,158841.56982359,0
+ETG.US,D,20170525,000000,11.1837,11.1837,11.1231,11.1514,428460.42782815,0
+ETG.US,D,20170526,000000,11.1514,11.1514,11.0982,11.1364,262290.27402215,0
+ETG.US,D,20170530,000000,11.1364,11.191,11.0909,11.1514,326434.38077364,0
+ETG.US,D,20170531,000000,11.1664,11.1969,11.0909,11.1231,287935.04104236,0
+ETG.US,D,20170601,000000,11.16,11.213,11.1364,11.213,384377.05326811,0
+ETG.US,D,20170602,000000,11.2082,11.213,11.16,11.1704,345691.96601654,0
+ETG.US,D,20170605,000000,11.1664,11.2082,11.16,11.1837,280124.14673738,0
+ETG.US,D,20170606,000000,11.1664,11.191,11.1514,11.1837,248599.83746978,0
+ETG.US,D,20170607,000000,11.2034,11.213,11.1664,11.1969,233665.10360818,0
+ETG.US,D,20170608,000000,11.213,11.213,11.1837,11.2082,226068.45218172,0
+ETG.US,D,20170609,000000,11.213,11.2575,11.1437,11.1704,257665.58292036,0
+ETG.US,D,20170612,000000,11.1364,11.1664,11.0319,11.1049,283098.21782932,0
+ETG.US,D,20170613,000000,11.1172,11.1761,11.0927,11.16,145711.54198301,0
+ETG.US,D,20170614,000000,11.1704,11.1837,11.0909,11.1437,174737.75817943,0
+ETG.US,D,20170615,000000,11.0909,11.1704,11.0319,11.0859,193953.12807681,0
+ETG.US,D,20170616,000000,11.0982,11.1437,11.0509,11.1278,190703.60185537,0
+ETG.US,D,20170619,000000,11.1761,11.2803,11.1437,11.2442,215910.38466581,0
+ETG.US,D,20170620,000000,11.2442,11.2585,11.1664,11.2442,292283.221631,0
+ETG.US,D,20170621,000000,11.2527,11.2604,11.1847,11.2301,156405.74438704,0
+ETG.US,D,20170622,000000,11.2225,11.2452,11.1714,11.193,178109.70890289,0
+ETG.US,D,20170623,000000,11.2092,11.2669,11.1847,11.2527,171166.33994837,0
+ETG.US,D,20170626,000000,11.2926,11.3181,11.2386,11.2669,159275.33249882,0
+ETG.US,D,20170627,000000,11.2717,11.2793,11.2053,11.2452,244358.2506286,0
+ETG.US,D,20170628,000000,11.2452,11.3,11.2386,11.2717,217163.12504413,0
+ETG.US,D,20170629,000000,11.2717,11.2717,11.1457,11.1847,157103.35297178,0
+ETG.US,D,20170630,000000,11.2452,11.3542,11.2053,11.3295,241258.58888372,0
+ETG.US,D,20170703,000000,11.3409,11.4423,11.3295,11.4423,63072.892358892,0
+ETG.US,D,20170705,000000,11.3845,11.4139,11.323,11.3362,255934.75375402,0
+ETG.US,D,20170706,000000,11.3078,11.3465,11.249,11.3078,181174.5429877,0
+ETG.US,D,20170707,000000,11.3181,11.3996,11.2926,11.3627,223259.02093733,0
+ETG.US,D,20170710,000000,11.3078,11.3845,11.3,11.3,211965.3606269,0
+ETG.US,D,20170711,000000,11.3295,11.4063,11.3,11.3883,152078.67147117,0
+ETG.US,D,20170712,000000,11.446,11.5379,11.4063,11.4139,205687.93874794,0
+ETG.US,D,20170713,000000,11.4498,11.4897,11.4063,11.4063,194894.53028193,0
+ETG.US,D,20170714,000000,11.4337,11.5229,11.393,11.467,190297.27915474,0
+ETG.US,D,20170717,000000,11.5379,11.628,11.5379,11.5673,222043.21898632,0
+ETG.US,D,20170718,000000,11.5229,11.5986,11.4621,11.5986,208417.16083587,0
+ETG.US,D,20170719,000000,11.5835,11.6878,11.554,11.6792,204391.92764047,0
+ETG.US,D,20170720,000000,11.6725,11.7369,11.6167,11.6878,203774.52821223,0
+ETG.US,D,20170721,000000,11.6641,11.7152,11.6214,11.7152,138160.27205299,0
+ETG.US,D,20170724,000000,11.7285,11.7475,11.6556,11.6878,219762.53494457,0
+ETG.US,D,20170725,000000,11.7369,11.7426,11.6878,11.7218,156099.68313201,0
+ETG.US,D,20170726,000000,11.7426,11.7426,11.6972,11.7085,207203.46965216,0
+ETG.US,D,20170727,000000,11.7475,11.754,11.555,11.5712,277845.57346289,0
+ETG.US,D,20170728,000000,11.5663,11.6167,11.553,11.5891,174118.24798391,0
+ETG.US,D,20170731,000000,11.628,11.702,11.5768,11.6091,369374.77485368,0
+ETG.US,D,20170801,000000,11.6214,11.6345,11.5599,11.5891,219839.57795014,0
+ETG.US,D,20170802,000000,11.5768,11.6091,11.5599,11.5712,225663.18486474,0
+ETG.US,D,20170803,000000,11.5663,11.6878,11.5295,11.6345,240657.02021005,0
+ETG.US,D,20170804,000000,11.6091,11.628,11.553,11.6014,200521.83583986,0
+ETG.US,D,20170807,000000,11.5768,11.7152,11.5768,11.7085,177084.93139038,0
+ETG.US,D,20170808,000000,11.6792,11.7029,11.6214,11.6725,179093.32645353,0
+ETG.US,D,20170809,000000,11.6014,11.6014,11.4404,11.4621,473086.26957812,0
+ETG.US,D,20170810,000000,11.3277,11.339,10.9722,11.0092,693762.76675321,0
+ETG.US,D,20170811,000000,10.9381,11.2121,10.8094,11.2121,428691.55684489,0
+ETG.US,D,20170814,000000,11.3153,11.3333,11.2395,11.2424,189163.79712751,0
+ETG.US,D,20170815,000000,11.2916,11.3107,11.2121,11.2121,164092.10342275,0
+ETG.US,D,20170816,000000,11.2633,11.2774,11.2121,11.2121,209856.70411812,0
+ETG.US,D,20170817,000000,11.1892,11.2082,11.0293,11.0348,297846.148787,0
+ETG.US,D,20170818,000000,11.0348,11.1334,10.979,11.1012,183707.46371894,0
+ETG.US,D,20170821,000000,11.1334,11.1418,11.0567,11.0776,163224.57807229,0
+ETG.US,D,20170822,000000,11.1258,11.1969,11.0832,11.159,117368.15900038,0
+ETG.US,D,20170823,000000,11.1155,11.2357,11.1155,11.2025,213200.15948337,0
+ETG.US,D,20170824,000000,11.2025,11.2442,11.1752,11.1752,169410.18157471,0
+ETG.US,D,20170825,000000,11.2271,11.2442,11.1654,11.1704,176293.39366187,0
+ETG.US,D,20170828,000000,11.1752,11.2357,11.1258,11.2196,208281.01634655,0
+ETG.US,D,20170829,000000,11.1344,11.2025,11.1155,11.1704,177232.6850997,0
+ETG.US,D,20170830,000000,11.1752,11.2271,11.1418,11.1827,202156.62509514,0
+ETG.US,D,20170831,000000,11.2025,11.2992,11.1752,11.1752,305569.44625001,0
+ETG.US,D,20170901,000000,11.2025,11.34,11.1752,11.3171,200939.76776052,0
+ETG.US,D,20170905,000000,11.2859,11.2916,11.1155,11.1901,277769.58584097,0
+ETG.US,D,20170906,000000,11.1969,11.2585,11.1827,11.2585,140846.22341175,0
+ETG.US,D,20170907,000000,11.2859,11.3068,11.2442,11.2585,147512.02646947,0
+ETG.US,D,20170908,000000,11.2585,11.3542,11.2442,11.2793,197360.96184399,0
+ETG.US,D,20170911,000000,11.3352,11.4149,11.2926,11.4072,183156.55345991,0
+ETG.US,D,20170912,000000,11.4205,11.4262,11.3542,11.3627,130256.50398786,0
+ETG.US,D,20170913,000000,11.3627,11.3939,11.2926,11.34,247978.21650698,0
+ETG.US,D,20170914,000000,11.3352,11.3627,11.2859,11.3627,177652.72778764,0
+ETG.US,D,20170915,000000,11.34,11.3769,11.2926,11.3286,227132.27888885,0
+ETG.US,D,20170918,000000,11.3627,11.3769,11.3068,11.3627,135452.15763783,0
+ETG.US,D,20170919,000000,11.3939,11.4366,11.3352,11.3845,175194.73929469,0
+ETG.US,D,20170920,000000,11.3769,11.4205,11.3702,11.3939,107600.58343053,0
+ETG.US,D,20170921,000000,11.4205,11.4518,11.3769,11.4072,78232.422935387,0
+ETG.US,D,20170922,000000,11.4205,11.4518,11.3722,11.4518,107530.92811042,0
+ETG.US,D,20170925,000000,11.4149,11.4631,11.3769,11.4631,188419.75166268,0
+ETG.US,D,20170926,000000,11.4689,11.484,11.4205,11.4584,135676.95435273,0
+ETG.US,D,20170927,000000,11.484,11.5029,11.4433,11.4631,152771.00313772,0
+ETG.US,D,20170928,000000,11.4631,11.484,11.4205,11.4631,142621.37869091,0
+ETG.US,D,20170929,000000,11.5029,11.6214,11.447,11.6214,220033.76853954,0
+ETG.US,D,20171002,000000,11.6621,11.6621,11.5759,11.6063,120884.69728227,0
+ETG.US,D,20171003,000000,11.6214,11.7208,11.5816,11.6972,301306.75173606,0
+ETG.US,D,20171004,000000,11.6385,11.6537,11.554,11.5872,243088.62411204,0
+ETG.US,D,20171005,000000,11.5759,11.6537,11.5759,11.6317,187312.65422643,0
+ETG.US,D,20171006,000000,11.6137,11.6317,11.5759,11.6063,132391.54508756,0
+ETG.US,D,20171009,000000,11.6214,11.7228,11.5816,11.6468,177103.92829587,0
+ETG.US,D,20171010,000000,11.6621,11.7362,11.6468,11.702,219064.92635984,0
+ETG.US,D,20171011,000000,11.6905,11.7285,11.6537,11.6972,144975.93958731,0
+ETG.US,D,20171012,000000,11.6905,11.7475,11.6858,11.7285,200713.91566197,0
+ETG.US,D,20171013,000000,11.7475,11.7531,11.7208,11.7426,121437.71830858,0
+ETG.US,D,20171016,000000,11.7531,11.7531,11.7208,11.7531,187497.34636306,0
+ETG.US,D,20171017,000000,11.7531,11.7531,11.702,11.7531,124779.06290656,0
+ETG.US,D,20171018,000000,11.7531,11.7616,11.7142,11.7142,177463.81411642,0
+ETG.US,D,20171019,000000,11.6697,11.7362,11.6621,11.6972,174301.88473691,0
+ETG.US,D,20171020,000000,11.7475,11.7986,11.6468,11.6773,389257.14721031,0
+ETG.US,D,20171023,000000,11.702,11.7378,11.6385,11.6773,225443.66506802,0
+ETG.US,D,20171024,000000,11.6972,11.7285,11.6214,11.6697,333862.17081801,0
+ETG.US,D,20171025,000000,11.6468,11.6972,11.5114,11.5749,217314.04490436,0
+ETG.US,D,20171026,000000,11.5749,11.6024,11.519,11.5476,178756.65907299,0
+ETG.US,D,20171027,000000,11.5806,11.6972,11.5806,11.6773,160267.39311856,0
+ETG.US,D,20171030,000000,11.6697,11.6914,11.5398,11.6385,175394.20680227,0
+ETG.US,D,20171031,000000,11.6972,11.7711,11.6858,11.6858,250009.83001017,0
+ETG.US,D,20171101,000000,11.7285,11.7938,11.7285,11.7852,164286.29401213,0
+ETG.US,D,20171102,000000,11.8069,11.8139,11.7142,11.8119,136299.63069916,0
+ETG.US,D,20171103,000000,11.7626,11.7902,11.6972,11.7142,151558.36733762,0
+ETG.US,D,20171106,000000,11.6858,11.8174,11.6858,11.7711,171954.71152597,0
+ETG.US,D,20171107,000000,11.7852,11.8212,11.7369,11.754,132140.36378173,0
+ETG.US,D,20171108,000000,11.754,11.7626,11.6905,11.7426,151253.36146623,0
+ETG.US,D,20171109,000000,11.6697,11.7285,11.5702,11.6972,284638.0225572,0
+ETG.US,D,20171110,000000,11.6697,11.7285,11.6621,11.7285,172892.94758017,0
+ETG.US,D,20171113,000000,11.6621,11.702,11.4963,11.5019,232818.68593049,0
+ETG.US,D,20171114,000000,11.4744,11.5096,11.3599,11.3825,270470.55260042,0
+ETG.US,D,20171115,000000,11.2831,11.4205,11.2168,11.3996,261264.441126,0
+ETG.US,D,20171116,000000,11.4565,11.5806,11.4329,11.5626,264192.07533786,0
+ETG.US,D,20171117,000000,11.5702,11.5806,11.468,11.5247,259256.04606285,0
+ETG.US,D,20171120,000000,11.5398,11.6128,11.5019,11.5806,217734.08759229,0
+ETG.US,D,20171121,000000,11.6252,11.702,11.6063,11.6868,194075.55257883,0
+ETG.US,D,20171122,000000,11.6972,11.7378,11.6252,11.6317,174253.33708958,0
+ETG.US,D,20171124,000000,11.6621,11.7435,11.6621,11.7152,64242.257429817,0
+ETG.US,D,20171127,000000,11.6972,11.7435,11.6537,11.6537,142380.75122143,0
+ETG.US,D,20171128,000000,11.6478,11.7531,11.6478,11.702,198374.13013649,0
+ETG.US,D,20171129,000000,11.7435,11.7729,11.6972,11.7645,196508.21186447,0
+ETG.US,D,20171130,000000,11.7729,11.8183,11.7218,11.7285,311489.09307565,0
+ETG.US,D,20171201,000000,11.7558,11.8272,11.6537,11.8183,256912.03900281,0
+ETG.US,D,20171204,000000,11.8647,11.9008,11.8183,11.8183,237343.11558668,0
+ETG.US,D,20171205,000000,11.8183,11.8582,11.7787,11.8079,158691.70534699,0
+ETG.US,D,20171206,000000,11.7872,11.8544,11.7749,11.8298,165579.13896871,0
+ETG.US,D,20171207,000000,11.8015,11.8468,11.7558,11.7558,194390.05690296,0
+ETG.US,D,20171208,000000,11.7787,11.8298,11.7558,11.7558,259376.35979758,0
+ETG.US,D,20171211,000000,11.7558,11.8544,11.7558,11.8183,141417.18595991,0
+ETG.US,D,20171212,000000,11.8079,11.9227,11.7938,11.8885,119382.88636537,0
+ETG.US,D,20171213,000000,11.8647,11.9559,11.8621,11.935,122289.41290446,0
+ETG.US,D,20171214,000000,11.915,11.9559,11.8953,11.8953,170403.29757808,0
+ETG.US,D,20171215,000000,11.915,11.9615,11.8876,11.9482,193601.68532538,0
+ETG.US,D,20171218,000000,11.9615,12.0638,11.935,12.0449,204111.19559275,0
+ETG.US,D,20171219,000000,12.0705,12.0978,12.0032,12.0089,165030.33947694,0
+ETG.US,D,20171220,000000,11.989,12.0326,11.9805,11.989,165426.10834118,0
+ETG.US,D,20171221,000000,11.9615,11.9994,11.9077,11.9077,291890.61891766,0
+ETG.US,D,20171222,000000,11.9227,12.0249,11.92,11.9853,177114.48213224,0
+ETG.US,D,20171226,000000,11.914,11.9692,11.7938,11.8639,744563.6581692,0
+ETG.US,D,20171227,000000,11.8943,11.9293,11.8459,11.914,290482.73714453,0
+ETG.US,D,20171228,000000,11.9482,11.9692,11.8914,11.914,322332.10457266,0
+ETG.US,D,20171229,000000,11.9853,12.0174,11.914,11.914,289149.78760971,0
+ETG.US,D,20180102,000000,11.9615,12.0089,11.8119,11.8119,1764279.5507571,0
+ETG.US,D,20180103,000000,11.8375,11.9406,11.8119,11.9077,2098090.0077769,0
+ETG.US,D,20180104,000000,11.9615,12.1757,11.9406,12.0249,1740900.6924078,0
+ETG.US,D,20180105,000000,12.1349,12.1634,12.0573,12.1349,339940.12518935,0
+ETG.US,D,20180108,000000,12.2022,12.2496,12.1443,12.2373,390530.99526141,0
+ETG.US,D,20180109,000000,12.315,12.315,12.2373,12.281,374766.72986032,0
+ETG.US,D,20180110,000000,12.2657,12.3253,12.2373,12.2864,346986.92174041,0
+ETG.US,D,20180111,000000,12.3216,12.3547,12.2864,12.3007,286068.06738671,0
+ETG.US,D,20180112,000000,12.3321,12.3757,12.3187,12.3547,255213.92672925,0
+ETG.US,D,20180116,000000,12.4098,12.4836,12.3074,12.3321,271449.94861652,0
+ETG.US,D,20180117,000000,12.4022,12.4267,12.348,12.3899,268832.59719424,0
+ETG.US,D,20180118,000000,12.3899,12.4221,12.3321,12.3376,231329.53961725,0
+ETG.US,D,20180119,000000,12.3454,12.4022,12.3216,12.3757,282638.07056316,0
+ETG.US,D,20180122,000000,12.3454,12.5196,12.3454,12.5131,462444.83635598,0
+ETG.US,D,20180123,000000,12.5442,12.6703,12.5394,12.6579,384253.57338247,0
+ETG.US,D,20180124,000000,12.7225,12.7537,12.6106,12.6106,438939.33197003,0
+ETG.US,D,20180125,000000,12.6996,12.7225,12.6342,12.642,426952.28460943,0
+ETG.US,D,20180126,000000,12.6844,12.7157,12.6048,12.6296,470695.82563801,0
+ETG.US,D,20180129,000000,12.6229,12.6579,12.6048,12.6229,272056.79420838,0
+ETG.US,D,20180130,000000,12.5131,12.5822,12.3444,12.3444,479020.6917747,0
+ETG.US,D,20180131,000000,12.4211,12.4788,12.3945,12.4438,310278.56804284,0
+ETG.US,D,20180201,000000,12.4088,12.4524,12.316,12.3538,364539.00702429,0
+ETG.US,D,20180202,000000,12.2997,12.3206,12.0687,12.0762,483491.29686533,0
+ETG.US,D,20180205,000000,12.0146,12.0146,11.5816,11.6137,859964.58206833,0
+ETG.US,D,20180206,000000,11.4081,11.8335,11.2556,11.8025,729678.52733862,0
+ETG.US,D,20180207,000000,11.8139,11.9587,11.8139,11.8262,433979.02887135,0
+ETG.US,D,20180208,000000,11.8411,11.8411,11.4168,11.4168,466037.36225979,0
+ETG.US,D,20180209,000000,11.4793,11.5304,11.1002,11.3778,628222.38744862,0
+ETG.US,D,20180212,000000,11.4716,11.6404,11.4556,11.5863,309362.49504505,0
+ETG.US,D,20180213,000000,11.5863,11.6707,11.5863,11.6004,304810.62541428,0
+ETG.US,D,20180214,000000,11.5806,11.7946,11.5806,11.7664,444349.22849851,0
+ETG.US,D,20180215,000000,11.8839,11.8904,11.7805,11.8621,262263.8894312,0
+ETG.US,D,20180216,000000,11.8914,12.007,11.8639,11.9747,227360.24175465,0
+ETG.US,D,20180220,000000,11.9653,11.9653,11.8325,11.8667,302051.8525845,0
+ETG.US,D,20180221,000000,11.8914,11.9332,11.8192,11.8192,212891.98746106,0
+ETG.US,D,20180222,000000,11.883,11.8972,11.7787,11.7946,138263.6996495,0
+ETG.US,D,20180223,000000,11.8488,11.9037,11.8222,11.883,171273.98907945,0
+ETG.US,D,20180226,000000,11.9445,12.0146,11.9445,11.9937,172813.79380732,0
+ETG.US,D,20180227,000000,12.007,12.0696,11.8914,11.8914,163379.71946708,0
+ETG.US,D,20180228,000000,11.9445,11.953,11.7787,11.7787,198976.75419379,0
+ETG.US,D,20180301,000000,11.7483,11.8192,11.5663,11.63,264016.88165396,0
+ETG.US,D,20180302,000000,11.5712,11.6488,11.4699,11.6375,215292.98523756,0
+ETG.US,D,20180305,000000,11.591,11.7455,11.5663,11.702,157233.16515924,0
+ETG.US,D,20180306,000000,11.7645,11.8402,11.7435,11.7558,241019.0167979,0
+ETG.US,D,20180307,000000,11.6972,11.8262,11.6678,11.8139,261608.496192,0
+ETG.US,D,20180308,000000,11.8564,11.8573,11.7483,11.8025,293304.83299259,0
+ETG.US,D,20180309,000000,11.8667,12.0838,11.8667,12.0771,416321.40522367,0
+ETG.US,D,20180312,000000,12.1255,12.1851,12.0431,12.0696,240301.35592404,0
+ETG.US,D,20180313,000000,12.0838,12.151,11.9747,11.9747,192538.91400188,0
+ETG.US,D,20180314,000000,12.0431,12.0838,11.9332,11.9332,126142.61856687,0
+ETG.US,D,20180315,000000,12.0004,12.0212,11.9587,11.9937,128574.22246886,0
+ETG.US,D,20180316,000000,11.9824,12.007,11.9037,11.9254,154394.183173,0
+ETG.US,D,20180319,000000,11.883,11.9445,11.8025,11.8914,225622.02490285,0
+ETG.US,D,20180320,000000,11.9387,11.9387,11.8745,11.919,107400.0605393,0
+ETG.US,D,20180321,000000,11.9254,11.9254,11.8316,11.8316,148806.98219332,0
+ETG.US,D,20180322,000000,11.7475,11.8252,11.6952,11.702,361779.17881085,0
+ETG.US,D,20180323,000000,11.7475,11.7568,11.5019,11.5019,248003.54571429,0
+ETG.US,D,20180326,000000,11.6582,11.6896,11.519,11.6223,310666.94922165,0
+ETG.US,D,20180327,000000,11.6498,11.8015,11.5114,11.5332,449006.63649307,0
+ETG.US,D,20180328,000000,11.6167,11.629,11.4897,11.5636,218727.20359568,0
+ETG.US,D,20180329,000000,11.6223,11.7208,11.5653,11.6896,144891.50889626,0
+ETG.US,D,20180402,000000,11.629,11.6896,11.4621,11.519,276586.50078275,0
+ETG.US,D,20180403,000000,11.556,11.6223,11.4215,11.5019,341438.76995534,0
+ETG.US,D,20180404,000000,11.4215,11.6754,11.4176,11.6754,221506.02871457,0
+ETG.US,D,20180405,000000,11.7275,11.8298,11.702,11.8192,197752.50917369,0
+ETG.US,D,20180406,000000,11.7938,11.8612,11.6167,11.6754,221114.48138487,0
+ETG.US,D,20180409,000000,11.7362,11.8316,11.7066,11.7142,190031.32247794,0
+ETG.US,D,20180410,000000,11.8252,11.8564,11.7862,11.8129,241251.20119825,0
+ETG.US,D,20180411,000000,11.7862,11.8667,11.7862,11.8079,207309.00801595,0
+ETG.US,D,20180412,000000,11.8252,11.919,11.8252,11.8478,160282.16848948,0
+ETG.US,D,20180413,000000,11.8745,11.8858,11.7938,11.8079,115407.25620094,0
+ETG.US,D,20180416,000000,11.8316,11.9254,11.8079,11.8478,254991.24078163,0
+ETG.US,D,20180417,000000,11.9445,12.0373,11.9445,11.9747,202932.33206908,0
+ETG.US,D,20180418,000000,12.0307,12.0524,11.9445,11.9445,247070.58657829,0
+ETG.US,D,20180419,000000,11.9653,12.0222,11.9332,12.0013,236713.05155478,0
+ETG.US,D,20180420,000000,12.0013,12.0013,11.8554,11.8735,171858.67161491,0
+ETG.US,D,20180423,000000,11.8735,11.917,11.8069,11.8395,210972.24462351,0
+ETG.US,D,20180424,000000,11.8395,11.8972,11.6991,11.7465,301516.77308002,0
+ETG.US,D,20180425,000000,11.7199,11.7701,11.6641,11.7199,161367.10286937,0
+ETG.US,D,20180426,000000,11.7929,11.8468,11.7465,11.7852,163756.49142584,0
+ETG.US,D,20180427,000000,11.8554,11.8972,11.8119,11.882,118065.7675851,0
+ETG.US,D,20180430,000000,11.8972,11.9322,11.8478,11.8478,174531.95837001,0
+ETG.US,D,20180501,000000,11.8395,11.8395,11.7701,11.8183,151679.73645599,0
+ETG.US,D,20180502,000000,11.8657,11.9094,11.8069,11.8183,193172.1441847,0
+ETG.US,D,20180503,000000,11.8183,11.8904,11.6556,11.7616,185366.5267979,0
+ETG.US,D,20180504,000000,11.6991,11.8735,11.6888,11.8478,219985.22089219,0
+ETG.US,D,20180507,000000,11.8735,11.9568,11.8602,11.8657,161690.0502626,0
+ETG.US,D,20180508,000000,11.8478,11.9094,11.7852,11.8069,195842.26478888,0
+ETG.US,D,20180509,000000,11.8306,11.9445,11.8306,11.9387,205125.41926889,0
+ETG.US,D,20180510,000000,11.989,12.0222,11.953,11.989,242954.59039002,0
+ETG.US,D,20180511,000000,12.0307,12.0705,12.007,12.0524,135092.27181726,0
+ETG.US,D,20180514,000000,12.0791,12.1198,12.0564,12.1075,137973.46914906,0
+ETG.US,D,20180515,000000,12.0524,12.0564,12.007,12.0156,278147.41318337,0
+ETG.US,D,20180516,000000,12.007,12.0856,11.9937,12.0524,139085.84350352,0
+ETG.US,D,20180517,000000,12.0564,12.0791,12.007,12.044,195598.47116848,0
+ETG.US,D,20180518,000000,12.0564,12.0914,12.0524,12.0914,161529.63194962,0
+ETG.US,D,20180521,000000,12.1359,12.1891,12.1141,12.1141,133606.29165495,0
+ETG.US,D,20180522,000000,12.1453,12.1757,12.0998,12.1198,193104.59963186,0
+ETG.US,D,20180523,000000,12.0638,12.1075,12.0298,12.0998,146262.45224206,0
+ETG.US,D,20180524,000000,12.0856,12.0914,12.007,12.0791,142150.67758832,0
+ETG.US,D,20180525,000000,12.0514,12.0705,12.0004,12.0212,191955.28685006,0
+ETG.US,D,20180529,000000,11.9937,12.0099,11.8534,11.8953,236535.74710359,0
+ETG.US,D,20180530,000000,12.0004,12.007,11.8953,12.0004,236808.03608219,0
+ETG.US,D,20180531,000000,12.0298,12.0298,11.9577,11.9738,243634.25745291,0
+ETG.US,D,20180601,000000,12.0431,12.0564,11.989,12.0004,235229.18215973,0
+ETG.US,D,20180604,000000,12.0791,12.1075,12.0004,12.0914,396538.238929,0
+ETG.US,D,20180605,000000,12.1075,12.1652,12.0998,12.1453,200071.18702642,0
+ETG.US,D,20180606,000000,12.1709,12.1974,12.1141,12.1652,176375.71358563,0
+ETG.US,D,20180607,000000,12.1757,12.2364,12.1709,12.2069,128031.75527892,0
+ETG.US,D,20180608,000000,12.1974,12.2165,12.152,12.1823,109511.88319897,0
+ETG.US,D,20180611,000000,12.2136,12.2411,12.2136,12.2201,104467.14940924,0
+ETG.US,D,20180612,000000,12.2411,12.2837,12.2201,12.2543,163105.31972119,0
+ETG.US,D,20180613,000000,12.2997,12.3036,12.2268,12.2997,254398.11517706,0
+ETG.US,D,20180614,000000,12.3216,12.3557,12.2704,12.3557,243933.98640609,0
+ETG.US,D,20180615,000000,12.3386,12.3708,12.2997,12.3634,220575.18034584,0
+ETG.US,D,20180618,000000,12.3321,12.3386,12.279,12.3253,170061.35327937,0
+ETG.US,D,20180619,000000,12.2913,12.2997,12.2136,12.2421,189401.25844605,0
+ETG.US,D,20180620,000000,12.3216,12.3386,12.2457,12.2997,227340.18946553,0
+ETG.US,D,20180621,000000,12.2997,12.2997,12.1709,12.1813,195395.83751,0
+ETG.US,D,20180622,000000,12.2997,12.3386,12.2411,12.2411,165321.62536102,0
+ETG.US,D,20180625,000000,12.1757,12.206,12.0421,12.0696,200011.03015905,0
+ETG.US,D,20180626,000000,12.0838,12.1349,12.0667,12.0904,156570.38423459,0
+ETG.US,D,20180627,000000,12.1443,12.1709,12.006,12.006,145204.95783676,0
+ETG.US,D,20180628,000000,12.006,12.0421,11.9634,12.0355,152806.8861814,0
+ETG.US,D,20180629,000000,12.1188,12.1813,12.0875,12.0978,206582.90407299,0
+ETG.US,D,20180702,000000,12.0554,12.1131,12.0355,12.1131,179152.42793725,0
+ETG.US,D,20180703,000000,12.206,12.2193,12.1131,12.1274,86081.311051331,0
+ETG.US,D,20180705,000000,12.1813,12.1964,12.133,12.1586,137757.11550326,0
+ETG.US,D,20180706,000000,12.0904,12.2306,12.0771,12.2127,176960.39612109,0
+ETG.US,D,20180709,000000,12.2638,12.3916,12.2457,12.2997,176769.37168262,0
+ETG.US,D,20180710,000000,12.3321,12.441,12.2997,12.3974,224484.32134107,0
+ETG.US,D,20180711,000000,12.3557,12.4125,12.3216,12.3386,185462.56670898,0
+ETG.US,D,20180712,000000,12.4191,12.4314,12.3056,12.3462,241554.09630239,0
+ETG.US,D,20180713,000000,12.3708,12.4191,12.3557,12.3974,127946.26920424,0
+ETG.US,D,20180716,000000,12.4221,12.4486,12.3974,12.441,126006.47407755,0
+ETG.US,D,20180717,000000,12.4191,12.5329,12.3321,12.5186,203581.39300647,0
+ETG.US,D,20180718,000000,12.5263,12.5764,12.5045,12.5764,221533.46868915,0
+ETG.US,D,20180719,000000,12.5925,12.5925,12.5329,12.5377,200443.73745064,0
+ETG.US,D,20180720,000000,12.5518,12.6124,12.5186,12.5518,156409.9659216,0
+ETG.US,D,20180723,000000,12.5605,12.6181,12.5329,12.6181,177651.67240399,0
+ETG.US,D,20180724,000000,12.6324,12.6903,12.6,12.6826,201588.82869789,0
+ETG.US,D,20180725,000000,12.6903,12.7803,12.6616,12.7803,137333.90666441,0
+ETG.US,D,20180726,000000,12.7803,12.8475,12.7621,12.8277,189895.17798865,0
+ETG.US,D,20180727,000000,12.856,12.8693,12.7621,12.768,141509.00433642,0
+ETG.US,D,20180730,000000,12.7744,12.7803,12.6616,12.6903,112283.3206324,0
+ETG.US,D,20180731,000000,12.7338,12.768,12.6181,12.6324,200599.93422908,0
+ETG.US,D,20180801,000000,12.6616,12.728,12.6533,12.7215,98858.840756818,0
+ETG.US,D,20180802,000000,12.674,12.7234,12.638,12.7147,101574.34285745,0
+ETG.US,D,20180803,000000,12.7403,12.768,12.7225,12.7338,110394.18392035,0
+ETG.US,D,20180806,000000,12.7547,12.7803,12.7403,12.7744,126540.49819841,0
+ETG.US,D,20180807,000000,12.8039,12.8475,12.7744,12.8039,145296.77621326,0
+ETG.US,D,20180808,000000,12.7803,12.8627,12.7764,12.8418,123285.69505877,0
+ETG.US,D,20180809,000000,12.8693,12.8854,12.8475,12.8778,131670.71806283,0
+ETG.US,D,20180810,000000,12.8418,12.8418,12.7547,12.8039,118153.36442707,0
+ETG.US,D,20180813,000000,12.7744,12.7954,12.5605,12.5605,213352.13472725,0
+ETG.US,D,20180814,000000,12.6181,12.6693,12.602,12.6616,175881.79404303,0
+ETG.US,D,20180815,000000,12.6257,12.6257,12.5121,12.5186,145164.85325851,0
+ETG.US,D,20180816,000000,12.6,12.6124,12.5452,12.5518,136691.17802887,0
+ETG.US,D,20180817,000000,12.5698,12.6533,12.5605,12.642,98153.844486622,0
+ETG.US,D,20180820,000000,12.6533,12.6977,12.6257,12.6903,80773.786735737,0
+ETG.US,D,20180821,000000,12.7338,12.7744,12.7147,12.7403,82427.572896511,0
+ETG.US,D,20180822,000000,12.7064,12.7547,12.674,12.7338,128907.72369847,0
+ETG.US,D,20180823,000000,12.7064,12.7338,12.6693,12.7064,113167.73212106,0
+ETG.US,D,20180824,000000,12.7403,12.7925,12.7064,12.728,99730.587641822,0
+ETG.US,D,20180827,000000,12.8144,12.837,12.8048,12.8218,144222.39566977,0
+ETG.US,D,20180828,000000,12.8636,12.8854,12.8286,12.857,184230.9340034,0
+ETG.US,D,20180829,000000,12.8854,12.9176,12.8218,12.8636,200534.50044352,0
+ETG.US,D,20180830,000000,12.837,12.8854,12.8218,12.8428,119501.08933282,0
+ETG.US,D,20180831,000000,12.8636,12.8787,12.8323,12.8484,152576.81254832,0
+ETG.US,D,20180904,000000,12.7962,12.8144,12.7403,12.8048,112767.74172228,0
+ETG.US,D,20180905,000000,12.8218,12.8218,12.7403,12.7547,119032.49899754,0
+ETG.US,D,20180906,000000,12.7744,12.8011,12.7215,12.732,90640.568367572,0
+ETG.US,D,20180907,000000,12.6826,12.7527,12.6523,12.6903,187404.47260292,0
+ETG.US,D,20180910,000000,12.728,12.7621,12.6608,12.6903,148520.97322742,0
+ETG.US,D,20180911,000000,12.728,12.857,12.7044,12.857,110151.44568361,0
+ETG.US,D,20180912,000000,12.8787,12.8854,12.8218,12.8787,107405.33745749,0
+ETG.US,D,20180913,000000,12.9176,12.9432,12.8428,12.8428,88834.806962921,0
+ETG.US,D,20180914,000000,12.8854,12.8986,12.8295,12.8986,82978.483155556,0
+ETG.US,D,20180917,000000,12.8854,12.8854,12.8048,12.8484,120799.21120758,0
+ETG.US,D,20180918,000000,12.8636,12.891,12.7803,12.8484,141493.17358185,0
+ETG.US,D,20180919,000000,12.8048,12.891,12.7991,12.8218,152921.92299795,0
+ETG.US,D,20180920,000000,12.9053,12.9707,12.9023,12.964,191553.18568397,0
+ETG.US,D,20180921,000000,12.9933,13.0586,12.9781,12.9933,181601.9733611,0
+ETG.US,D,20180924,000000,12.9868,13.0303,12.9574,12.9933,140055.74106687,0
+ETG.US,D,20180925,000000,13.0162,13.0416,12.9347,12.9574,252463.59696857,0
+ETG.US,D,20180926,000000,12.9507,13.0236,12.926,12.9574,218889.73267592,0
+ETG.US,D,20180927,000000,12.9507,13.0162,12.9186,12.9933,159199.34487688,0
+ETG.US,D,20180928,000000,12.9574,12.9781,12.9337,12.9507,122063.56080593,0
+ETG.US,D,20181001,000000,13.0029,13.0236,12.964,12.9933,130630.10979573,0
+ETG.US,D,20181002,000000,12.9574,13.0095,12.9186,12.926,97217.7191997,0
+ETG.US,D,20181003,000000,12.9868,12.9868,12.8996,12.9127,123716.29158307,0
+ETG.US,D,20181004,000000,12.8636,12.9053,12.6304,12.6731,220089.70387235,0
+ETG.US,D,20181005,000000,12.6513,12.6598,12.2837,12.4059,272682.63670573,0
+ETG.US,D,20181008,000000,12.3386,12.386,12.2638,12.3216,222092.82201731,0
+ETG.US,D,20181009,000000,12.2543,12.3471,12.2457,12.2837,257457.67234367,0
+ETG.US,D,20181010,000000,12.2837,12.2997,11.878,11.9729,433056.62357171,0
+ETG.US,D,20181011,000000,11.9426,11.9682,11.6782,11.8129,456879.7984327,0
+ETG.US,D,20181012,000000,11.9814,12.0232,11.7862,11.8876,172812.73842367,0
+ETG.US,D,20181015,000000,11.9227,11.9577,11.8411,11.9293,173939.88814909,0
+ETG.US,D,20181016,000000,12.0165,12.081,11.9908,12.0648,219768.86724639,0
+ETG.US,D,20181017,000000,12.0724,12.1103,11.9814,12.0449,148975.8435754,0
+ETG.US,D,20181018,000000,12.0449,12.0875,11.8972,11.9426,136756.61181443,0
+ETG.US,D,20181019,000000,11.9426,11.9814,11.8876,11.915,137894.3153762,0
+ETG.US,D,20181022,000000,11.9227,11.9426,11.8298,11.8631,121219.25389551,0
+ETG.US,D,20181023,000000,11.7852,11.8005,11.6167,11.7322,190710.98954083,0
+ETG.US,D,20181024,000000,11.7105,11.7616,11.3845,11.3845,294687.38555841,0
+ETG.US,D,20181025,000000,11.4072,11.468,11.322,11.3845,330305.52795788,0
+ETG.US,D,20181026,000000,11.2689,11.3371,11.1523,11.2215,203448.41466807,0
+ETG.US,D,20181029,000000,11.3371,11.4281,11.0435,11.0917,252105.82191528,0
+ETG.US,D,20181030,000000,11.1211,11.1856,11.014,11.1078,314735.4531462,0
+ETG.US,D,20181031,000000,11.2215,11.3939,11.2187,11.3163,248702.20968266,0
+ETG.US,D,20181101,000000,11.4006,11.5058,11.3343,11.4832,188103.13657128,0
+ETG.US,D,20181102,000000,11.5816,11.6601,11.5058,11.553,214115.17709754,0
+ETG.US,D,20181105,000000,11.5816,11.6601,11.5379,11.6365,196664.40864289,0
+ETG.US,D,20181106,000000,11.629,11.6905,11.6167,11.6848,151142.54618426,0
+ETG.US,D,20181107,000000,11.7701,11.9937,11.7408,11.9303,419938.20495115,0
+ETG.US,D,20181108,000000,11.9303,12.0174,11.9303,12.0089,95845.720470278,0
+ETG.US,D,20181109,000000,11.9643,11.9643,11.878,11.8998,102765.87098477,0
+ETG.US,D,20181112,000000,11.8876,11.8876,11.6888,11.7408,106115.65865183,0
+ETG.US,D,20181113,000000,11.7408,11.7408,11.5379,11.5437,156938.71312423,0
+ETG.US,D,20181114,000000,11.6167,11.6365,11.4072,11.4205,156513.39351813,0
+ETG.US,D,20181115,000000,11.3371,11.5143,11.3107,11.4489,185009.80712825,0
+ETG.US,D,20181116,000000,11.3939,11.5219,11.3939,11.4205,132289.1728747,0
+ETG.US,D,20181119,000000,11.4281,11.4366,11.2974,11.3371,172332.53886837,0
+ETG.US,D,20181120,000000,11.1674,11.194,11.0215,11.1145,389571.65153446,0
+ETG.US,D,20181121,000000,11.1723,11.1797,11.0426,11.085,263804.74954272,0
+ETG.US,D,20181123,000000,11.0539,11.1078,11.0263,11.07,85166.293437169,0
+ETG.US,D,20181126,000000,11.1145,11.1856,11.085,11.1523,179644.23671258,0
+ETG.US,D,20181127,000000,11.1145,11.1723,11.0917,11.1145,196291.85821867,0
+ETG.US,D,20181128,000000,11.1344,11.3958,11.1344,11.338,233429.7530569,0
+ETG.US,D,20181129,000000,11.3068,11.3522,11.2774,11.3181,312320.73538241,0
+ETG.US,D,20181130,000000,11.2859,11.4451,11.2642,11.4394,176954.06381927,0
+ETG.US,D,20181203,000000,11.5835,11.6072,11.5001,11.555,199640.59050211,0
+ETG.US,D,20181204,000000,11.5096,11.5626,11.2689,11.3116,232426.08321715,0
+ETG.US,D,20181206,000000,11.2063,11.2063,10.8785,11.07,494035.63479278,0
+ETG.US,D,20181207,000000,11.0206,11.0613,10.8785,10.9012,361343.30536837,0
+ETG.US,D,20181210,000000,10.8671,10.8671,10.5298,10.6977,429101.04569642,0
+ETG.US,D,20181211,000000,10.7534,10.8151,10.5307,10.5657,451746.41241739,0
+ETG.US,D,20181212,000000,10.635,10.7534,10.5999,10.5999,384504.75468832,0
+ETG.US,D,20181213,000000,10.635,10.706,10.5905,10.6151,262811.63353933,0
+ETG.US,D,20181214,000000,10.4815,10.5657,10.3649,10.3649,310542.41395236,0
+ETG.US,D,20181217,000000,10.3366,10.3649,10.02,10.0276,729957.14861904,0
+ETG.US,D,20181218,000000,10.0665,10.2286,10.0513,10.0958,636825.87486575,0
+ETG.US,D,20181219,000000,9.99347,10.2068,9.9404,10.0002,665008.8395354,0
+ETG.US,D,20181220,000000,9.97071,10.0002,9.643,9.70641,1211716.5609344,0
+ETG.US,D,20181221,000000,9.71213,9.80777,9.30845,9.32456,1115257.6625704,0
+ETG.US,D,20181224,000000,9.22603,9.30752,9.15117,9.15117,794838.9685335,0
+ETG.US,D,20181226,000000,9.15117,9.5662,9.15117,9.53586,924606.82989696,0
+ETG.US,D,20181227,000000,9.49227,9.78129,9.45628,9.67709,1282623.5660383,0
+ETG.US,D,20181228,000000,9.69982,10.1945,9.69982,10.0304,1208968.341941,0
+ETG.US,D,20181231,000000,10.0456,10.2181,9.99535,10.0011,876669.19429089,0
+ETG.US,D,20190102,000000,9.82301,10.2542,9.82301,10.2019,209986.51630561,0
+ETG.US,D,20190103,000000,10.1698,10.1999,9.97916,9.98701,362373.35979908,0
+ETG.US,D,20190104,000000,10.0304,10.2674,10.0304,10.1698,330900.76432972,0
+ETG.US,D,20190107,000000,10.1868,10.4171,10.1868,10.3621,379529.67621869,0
+ETG.US,D,20190108,000000,10.4171,10.5647,10.4046,10.5042,258450.78834705,0
+ETG.US,D,20190109,000000,10.5715,10.7155,10.5365,10.6209,367248.17682309,0
+ETG.US,D,20190110,000000,10.5647,10.6977,10.5497,10.6596,328461.77274226,0
+ETG.US,D,20190111,000000,10.5895,10.7126,10.5895,10.6663,324107.25985182,0
+ETG.US,D,20190114,000000,10.5715,10.6284,10.5647,10.6141,240757.28165567,0
+ETG.US,D,20190115,000000,10.635,10.725,10.6218,10.7203,236246.57198678,0
+ETG.US,D,20190116,000000,10.7203,10.8226,10.7203,10.7705,271033.0720795,0
+ETG.US,D,20190117,000000,10.7543,10.8595,10.7327,10.8595,237009.61435705,0
+ETG.US,D,20190118,000000,10.9115,11.0017,10.8595,10.9203,421002.03165828,0
+ETG.US,D,20190122,000000,10.8217,10.9022,10.7327,10.8217,410598.05975469,0
+ETG.US,D,20190123,000000,10.851,10.9032,10.7469,10.8159,304216.44442608,0
+ETG.US,D,20190124,000000,10.8064,10.8548,10.762,10.8217,147983.78295567,0
+ETG.US,D,20190125,000000,10.8755,10.9344,10.8755,10.9211,248039.42875799,0
+ETG.US,D,20190128,000000,10.8349,10.8765,10.8064,10.8349,212939.47972477,0
+ETG.US,D,20190129,000000,10.8804,10.9411,10.8388,10.8947,178298.6225741,0
+ETG.US,D,20190130,000000,10.9476,11.1049,10.9032,11.1049,219554.62436788,0
+ETG.US,D,20190131,000000,11.1201,11.2471,11.0889,11.2063,328945.13844848,0
+ETG.US,D,20190201,000000,11.1847,11.2774,11.1664,11.193,231446.68720106,0
+ETG.US,D,20190204,000000,11.1664,11.2471,11.1506,11.2225,251703.72074919,0
+ETG.US,D,20190205,000000,11.2546,11.3333,11.2546,11.3247,251300.56419946,0
+ETG.US,D,20190206,000000,11.3247,11.3627,11.2992,11.3542,242662.2491223,0
+ETG.US,D,20190207,000000,11.3124,11.3124,11.1777,11.193,268281.68693519,0
+ETG.US,D,20190208,000000,11.1418,11.16,11.1049,11.1506,202133.4066551,0
+ETG.US,D,20190211,000000,11.16,11.2225,11.0746,11.1418,245615.21254147,0
+ETG.US,D,20190212,000000,11.1989,11.3456,11.1714,11.3247,286930.31581897,0
+ETG.US,D,20190213,000000,11.3627,11.4129,11.3124,11.3333,219402.64912399,0
+ETG.US,D,20190214,000000,11.2859,11.3788,11.2623,11.3456,209456.71371932,0
+ETG.US,D,20190215,000000,11.4129,11.4724,11.3978,11.466,115960.27722726,0
+ETG.US,D,20190219,000000,11.4546,11.5872,11.4546,11.5741,186317.42745578,0
+ETG.US,D,20190220,000000,11.5872,11.6204,11.5295,11.5295,155552.99440754,0
+ETG.US,D,20190221,000000,11.5295,11.5673,11.446,11.4793,175433.25599688,0
+ETG.US,D,20190222,000000,11.5209,11.5379,11.4793,11.5038,188830.29589787,0
+ETG.US,D,20190225,000000,11.553,11.6186,11.5209,11.5209,166513.15348833,0
+ETG.US,D,20190226,000000,11.5437,11.6478,11.5209,11.6478,202824.68293801,0
+ETG.US,D,20190227,000000,11.6478,11.6478,11.5379,11.5958,193823.31588935,0
+ETG.US,D,20190228,000000,11.6091,11.6317,11.5673,11.6186,196669.68556109,0
+ETG.US,D,20190301,000000,11.6546,11.7285,11.6232,11.6933,175616.89274989,0
+ETG.US,D,20190304,000000,11.7378,11.7681,11.627,11.7011,178164.58885206,0
+ETG.US,D,20190305,000000,11.7011,11.7255,11.6186,11.6801,220194.18685252,0
+ETG.US,D,20190306,000000,11.6715,11.6725,11.5673,11.5741,190249.78689103,0
+ETG.US,D,20190307,000000,11.553,11.5609,11.3864,11.446,241036.95831974,0
+ETG.US,D,20190308,000000,11.4036,11.4036,11.1827,11.2831,350771.52746635,0
+ETG.US,D,20190311,000000,11.2974,11.4955,11.2974,11.4716,226110.66752725,0
+ETG.US,D,20190312,000000,11.4887,11.5741,11.4887,11.4887,192659.22773662,0
+ETG.US,D,20190313,000000,11.553,11.6232,11.4955,11.6186,184450.45380011,0
+ETG.US,D,20190314,000000,11.6394,11.6631,11.6091,11.6631,165880.97868918,0
+ETG.US,D,20190315,000000,11.6631,11.7455,11.6394,11.7066,207839.86598588,0
+ETG.US,D,20190318,000000,11.7285,11.8411,11.6933,11.7995,217802.68752877,0
+ETG.US,D,20190319,000000,11.8885,11.918,11.8262,11.88,277657.71517534,0
+ETG.US,D,20190320,000000,11.8962,11.8962,11.7749,11.8498,198492.33310395,0
+ETG.US,D,20190321,000000,11.8325,11.9701,11.8119,11.9624,137530.20802109,0
+ETG.US,D,20190322,000000,11.9474,11.9474,11.7056,11.7673,296640.90067238,0
+ETG.US,D,20190325,000000,11.7369,11.7369,11.5579,11.5863,280291.95273584,0
+ETG.US,D,20190326,000000,11.6991,11.7596,11.6167,11.6621,110280.20248745,0
+ETG.US,D,20190327,000000,11.6914,11.7029,11.5579,11.63,194897.69643284,0
+ETG.US,D,20190328,000000,11.6621,11.6782,11.594,11.6782,163626.67923838,0
+ETG.US,D,20190329,000000,11.7673,11.7673,11.6782,11.7056,197315.58034756,0
+ETG.US,D,20190401,000000,11.7673,11.8411,11.7673,11.8325,242302.36330173,0
+ETG.US,D,20190402,000000,11.8325,11.9254,11.806,11.9254,179041.61265525,0
+ETG.US,D,20190403,000000,11.9559,12.0013,11.9017,11.9094,171774.24092388,0
+ETG.US,D,20190404,000000,11.9254,11.9624,11.8885,11.9387,178921.29892053,0
+ETG.US,D,20190405,000000,11.9387,11.988,11.9332,11.9701,203882.17734331,0
+ETG.US,D,20190408,000000,11.9559,12.0382,11.9474,12.0382,214639.70276562,0
+ETG.US,D,20190409,000000,12.007,12.0307,11.9624,12.007,156945.04542608,0
+ETG.US,D,20190410,000000,12.0222,12.0449,12.007,12.0382,92274.302239222,0
+ETG.US,D,20190411,000000,12.0222,12.0894,12.0013,12.007,194193.75554628,0
+ETG.US,D,20190412,000000,12.0838,12.1605,12.0449,12.1065,231980.71132191,0
+ETG.US,D,20190415,000000,12.1207,12.1671,12.0865,12.1671,171196.94607387,0
+ETG.US,D,20190416,000000,12.1955,12.2344,12.153,12.2041,208593.40990342,0
+ETG.US,D,20190417,000000,12.2411,12.2525,12.1369,12.1738,146415.48286957,0
+ETG.US,D,20190418,000000,12.1955,12.2183,12.1283,12.2117,160269.50388584,0
+ETG.US,D,20190422,000000,12.2117,12.2117,12.0667,12.1065,261246.49960416,0
+ETG.US,D,20190423,000000,12.1198,12.1842,12.1065,12.1738,247867.401225,0
+ETG.US,D,20190424,000000,12.153,12.1767,12.0971,12.1359,256506.77168581,0
+ETG.US,D,20190425,000000,12.1131,12.1131,12.0109,12.0894,185180.77927762,0
+ETG.US,D,20190426,000000,12.1453,12.1605,12.0875,12.153,161408.26283125,0
+ETG.US,D,20190429,000000,12.1738,12.2165,12.1453,12.1605,205254.17607273,0
+ETG.US,D,20190430,000000,12.2041,12.2344,12.1671,12.2183,208663.06522353,0
+ETG.US,D,20190501,000000,12.2648,12.312,12.2183,12.2344,180391.44832829,0
+ETG.US,D,20190502,000000,12.2344,12.2344,12.0894,12.1671,177313.94963983,0
+ETG.US,D,20190503,000000,12.2648,12.281,12.2022,12.281,87574.678899127,0
+ETG.US,D,20190506,000000,12.1359,12.2467,12.0894,12.2467,250643.06019299,0
+ETG.US,D,20190507,000000,12.1453,12.1634,11.9957,12.006,261325.653377,0
+ETG.US,D,20190508,000000,12.006,12.0524,11.9605,11.9682,179908.08262208,0
+ETG.US,D,20190509,000000,11.8933,11.8998,11.7578,11.8697,218473.91152255,0
+ETG.US,D,20190510,000000,11.8232,11.9682,11.7645,11.9237,208240.91176832,0
+ETG.US,D,20190513,000000,11.8298,11.8298,11.6118,11.6754,249064.20627051,0
+ETG.US,D,20190514,000000,11.7038,11.7645,11.6858,11.7246,269835.21165034,0
+ETG.US,D,20190515,000000,11.7038,11.8478,11.6345,11.8478,135402.55460684,0
+ETG.US,D,20190516,000000,11.916,11.989,11.8771,11.9313,205722.76640801,0
+ETG.US,D,20190517,000000,11.916,11.916,11.8109,11.8621,177178.86053416,0
+ETG.US,D,20190520,000000,11.8232,11.8395,11.7483,11.7645,135632.62823993,0
+ETG.US,D,20190521,000000,11.8771,11.8771,11.8119,11.8621,161080.03851983,0
+ETG.US,D,20190522,000000,11.8771,11.8933,11.8042,11.8298,126851.8363716,0
+ETG.US,D,20190523,000000,11.7719,11.7862,11.5741,11.6327,297237.19242786,0
+ETG.US,D,20190524,000000,11.7095,11.7095,11.5275,11.5967,219951.44861578,0
+ETG.US,D,20190528,000000,11.6195,11.6896,11.519,11.5437,137324.40821168,0
+ETG.US,D,20190529,000000,11.5361,11.5361,11.3655,11.3996,275447.74183733,0
+ETG.US,D,20190530,000000,11.4394,11.5011,11.3996,11.4451,134041.1097138,0
+ETG.US,D,20190531,000000,11.3571,11.4158,11.3088,11.321,257473.50309824,0
+ETG.US,D,20190603,000000,11.3267,11.3722,11.2546,11.2613,236973.73131337,0
+ETG.US,D,20190604,000000,11.3571,11.4707,11.338,11.4641,157355.58966125,0
+ETG.US,D,20190605,000000,11.5275,11.5816,11.5114,11.5673,132187.85604543,0
+ETG.US,D,20190606,000000,11.5816,11.666,11.5361,11.6404,152988.41216714,0
+ETG.US,D,20190607,000000,11.6896,11.8042,11.6896,11.7549,151378.95211916,0
+ETG.US,D,20190610,000000,11.8232,11.9245,11.8232,11.8943,182518.04635891,0
+ETG.US,D,20190611,000000,11.9937,11.9937,11.8848,11.9464,235175.35759418,0
+ETG.US,D,20190612,000000,11.9692,12.0156,11.917,11.9387,120779.15891845,0
+ETG.US,D,20190613,000000,12.0156,12.0222,11.9245,11.9464,107915.08775465,0
+ETG.US,D,20190614,000000,11.9692,11.9937,11.8478,11.8867,197257.53424746,0
+ETG.US,D,20190617,000000,11.8943,11.9615,11.8771,11.8943,102431.31437151,0
+ETG.US,D,20190618,000000,11.9871,12.0762,11.9332,12.0004,194094.54948433,0
+ETG.US,D,20190619,000000,12.0838,12.1624,12.0687,12.1141,344326.29958897,0
+ETG.US,D,20190620,000000,12.3357,12.3357,12.1823,12.2761,463522.38305039,0
+ETG.US,D,20190621,000000,12.3016,12.3234,12.26,12.2846,251470.48096518,0
+ETG.US,D,20190624,000000,12.3283,12.3642,12.2439,12.2677,279061.3754139,0
+ETG.US,D,20190625,000000,12.2846,12.2933,12.1472,12.169,196409.0058025,0
+ETG.US,D,20190626,000000,12.2069,12.2288,12.1291,12.1757,215625.43108353,0
+ETG.US,D,20190627,000000,12.2515,12.2677,12.19,12.2373,168803.33598285,0
+ETG.US,D,20190628,000000,12.3016,12.3594,12.3016,12.3234,281097.21045163,0
+ETG.US,D,20190701,000000,12.5063,12.5225,12.368,12.4827,438458.07703109,0
+ETG.US,D,20190702,000000,12.4552,12.5359,12.4467,12.5149,564280.91435564,0
+ETG.US,D,20190703,000000,12.5764,12.6134,12.5462,12.6134,183836.22052276,0
+ETG.US,D,20190705,000000,12.5688,12.642,12.4154,12.6201,289207.83370981,0
+ETG.US,D,20190708,000000,12.5432,12.5861,12.4552,12.5359,304006.4230821,0
+ETG.US,D,20190709,000000,12.5225,12.5359,12.4978,12.5225,173060.75357861,0
+ETG.US,D,20190710,000000,12.6287,12.642,12.5063,12.6068,302651.31049088,0
+ETG.US,D,20190711,000000,12.642,12.642,12.5595,12.6201,211313.13353858,0
+ETG.US,D,20190712,000000,12.642,12.6513,12.5841,12.6513,188542.1761647,0
+ETG.US,D,20190715,000000,12.675,12.7073,12.6068,12.6912,258464.50833432,0
+ETG.US,D,20190716,000000,12.6912,12.7225,12.6287,12.6513,240374.17739506,0
+ETG.US,D,20190717,000000,12.6513,12.6513,12.5359,12.6,317057.29714984,0
+ETG.US,D,20190718,000000,12.6134,12.6287,12.5688,12.6,245749.24626349,0
+ETG.US,D,20190719,000000,12.6342,12.6513,12.5263,12.5359,228774.4558296,0
+ETG.US,D,20190722,000000,12.5925,12.5925,12.5063,12.529,160541.79286444,0
+ETG.US,D,20190723,000000,12.5925,12.6211,12.5595,12.6144,155940.32020269,0
+ETG.US,D,20190724,000000,12.5688,12.6693,12.5688,12.6429,193406.43935234,0
+ETG.US,D,20190725,000000,12.6429,12.6693,12.601,12.6211,160494.30060073,0
+ETG.US,D,20190726,000000,12.6513,12.6996,12.5925,12.6608,168239.76112015,0
+ETG.US,D,20190729,000000,12.6513,12.676,12.6352,12.6513,115503.296112,0
+ETG.US,D,20190730,000000,12.6287,12.6608,12.6038,12.6429,120419.2730979,0
+ETG.US,D,20190731,000000,12.6996,12.7243,12.601,12.6429,262431.69542965,0
+ETG.US,D,20190801,000000,12.6836,12.6836,12.4666,12.5063,215593.76957439,0
+ETG.US,D,20190802,000000,12.5225,12.5225,12.3026,12.4049,190010.21480519,0
+ETG.US,D,20190805,000000,12.2201,12.258,11.9112,12.0355,383051.49141877,0
+ETG.US,D,20190806,000000,12.1055,12.153,12.0089,12.153,296821.37127448,0
+ETG.US,D,20190807,000000,12.0648,12.1671,11.9824,12.1453,398142.42205879,0
+ETG.US,D,20190808,000000,12.2421,12.316,12.1974,12.3074,180070.61170234,0
+ETG.US,D,20190809,000000,12.3273,12.3594,12.2421,12.2657,113970.8790696,0
+ETG.US,D,20190812,000000,12.2421,12.2997,12.0962,12.1359,288991.48006402,0
+ETG.US,D,20190813,000000,12.0505,12.2127,12.0505,12.1803,260669.20475416,0
+ETG.US,D,20190814,000000,12.0962,12.0962,11.9283,11.9568,180432.60829017,0
+ETG.US,D,20190815,000000,11.989,12.0724,11.9643,12.0648,193416.99318872,0
+ETG.US,D,20190816,000000,12.1055,12.1671,12.0724,12.1055,158704.36995065,0
+ETG.US,D,20190819,000000,12.2741,12.2741,12.2127,12.2657,183049.95971245,0
+ETG.US,D,20190820,000000,12.2837,12.2837,12.1671,12.2127,264758.81635148,0
+ETG.US,D,20190821,000000,12.2997,12.367,12.2837,12.3416,153931.92513953,0
+ETG.US,D,20190822,000000,12.3822,12.4277,12.2571,12.2657,167467.22029711,0
+ETG.US,D,20190823,000000,12.2421,12.35,12.0942,12.1112,159672.1567467,0
+ETG.US,D,20190826,000000,12.152,12.1785,12.0865,12.1112,130108.75027854,0
+ETG.US,D,20190827,000000,12.1729,12.1955,12.0326,12.0865,193543.63922528,0
+ETG.US,D,20190828,000000,12.0865,12.1178,12.0023,12.1112,286193.65803963,0
+ETG.US,D,20190829,000000,12.2117,12.2136,12.1112,12.1662,170308.31305065,0
+ETG.US,D,20190830,000000,12.2571,12.3273,12.2041,12.2732,192164.25281039,0
+ETG.US,D,20190903,000000,12.1955,12.2487,12.0942,12.2193,165508.42826497,0
+ETG.US,D,20190904,000000,12.3074,12.3594,12.2505,12.3074,227352.85406919,0
+ETG.US,D,20190905,000000,12.3747,12.4372,12.3454,12.3983,208844.59120926,0
+ETG.US,D,20190906,000000,12.4221,12.5615,12.385,12.5309,176871.74389551,0
+ETG.US,D,20190909,000000,12.6153,12.6543,12.5708,12.6304,174642.773652,0
+ETG.US,D,20190910,000000,12.6304,12.6712,12.5708,12.6304,143344.31648293,0
+ETG.US,D,20190911,000000,12.6636,12.7016,12.6229,12.6779,129010.09591137,0
+ETG.US,D,20190912,000000,12.6779,12.7812,12.6779,12.7547,110776.23279731,0
+ETG.US,D,20190913,000000,12.7471,12.8646,12.7471,12.8494,178684.89298562,0
+ETG.US,D,20190916,000000,12.8351,12.8816,12.6977,12.7338,188920.00350713,0
+ETG.US,D,20190917,000000,12.7187,12.8351,12.6939,12.8114,113080.13527911,0
+ETG.US,D,20190918,000000,12.8021,12.8882,12.7547,12.8721,132433.7604331,0
+ETG.US,D,20190919,000000,12.9176,12.9649,12.9023,12.9584,233234.50708388,0
+ETG.US,D,20190920,000000,12.9972,12.9972,12.8341,12.8807,247494.85080078,0
+ETG.US,D,20190923,000000,12.8484,12.9176,12.7527,12.8011,195523.53893019,0
+ETG.US,D,20190924,000000,12.8484,12.9033,12.6996,12.7251,133754.04536425,0
+ETG.US,D,20190925,000000,12.7251,12.7461,12.6352,12.7461,145655.60665019,0
+ETG.US,D,20190926,000000,12.7689,12.8218,12.7527,12.7527,119378.66483081,0
+ETG.US,D,20190927,000000,12.8011,12.8484,12.732,12.8011,144426.0847119,0
+ETG.US,D,20190930,000000,12.8257,12.9033,12.8104,12.8711,140326.97466184,0
+ETG.US,D,20191001,000000,12.8959,12.9337,12.732,12.7621,151499.2658539,0
+ETG.US,D,20191002,000000,12.6996,12.7091,12.3367,12.4428,245913.88611102,0
+ETG.US,D,20191003,000000,12.4201,12.4959,12.2687,12.4808,158312.82262096,0
+ETG.US,D,20191004,000000,12.5205,12.6703,12.4875,12.6352,160229.3993076,0
+ETG.US,D,20191007,000000,12.6287,12.6703,12.5585,12.6703,115767.1420215,0
+ETG.US,D,20191008,000000,12.6287,12.6287,12.5281,12.5585,211908.36991043,0
+ETG.US,D,20191009,000000,12.6,12.7527,12.5585,12.7461,203418.8639262,0
+ETG.US,D,20191010,000000,12.7394,12.8257,12.6921,12.7091,286116.61503407,0
+ETG.US,D,20191011,000000,12.8418,12.8959,12.7764,12.7848,204912.231774,0
+ETG.US,D,20191014,000000,12.7848,12.8104,12.6703,12.677,220456.97737838,0
+ETG.US,D,20191015,000000,12.7251,12.8181,12.6921,12.7091,272872.60576056,0
+ETG.US,D,20191016,000000,12.7091,12.7527,12.6703,12.7167,140338.58388185,0
+ETG.US,D,20191017,000000,12.7689,12.8011,12.7384,12.7764,224746.0564833,0
+ETG.US,D,20191018,000000,12.7689,12.8257,12.732,12.7848,151064.44779504,0
+ETG.US,D,20191021,000000,12.8484,12.9033,12.8257,12.9033,81601.207507942,0
+ETG.US,D,20191022,000000,12.9337,12.9888,12.912,12.9243,143007.6491024,0
+ETG.US,D,20191023,000000,12.912,12.9726,12.7754,12.9584,114442.63555582,0
+ETG.US,D,20191024,000000,13.037,13.0436,12.9726,12.981,265236.90513952,0
+ETG.US,D,20191025,000000,12.981,13.037,12.9507,12.9981,186583.38413255,0
+ETG.US,D,20191028,000000,13.0218,13.0606,12.9888,13.0523,99793.910660103,0
+ETG.US,D,20191029,000000,13.0664,13.1478,13.0436,13.1478,122208.14836434,0
+ETG.US,D,20191030,000000,13.1478,13.2785,13.1402,13.2785,212654.52614252,0
+ETG.US,D,20191031,000000,13.273,13.2785,13.1631,13.1943,190013.38095611,0
+ETG.US,D,20191101,000000,13.273,13.3223,13.1943,13.2976,178155.09039934,0
+ETG.US,D,20191104,000000,13.3363,13.4559,13.2976,13.3638,187982.82283655,0
+ETG.US,D,20191105,000000,13.4055,13.4482,13.3355,13.3459,131129.3062565,0
+ETG.US,D,20191106,000000,13.3459,13.3724,13.3071,13.3363,122864.59698718,0
+ETG.US,D,20191107,000000,13.3724,13.5156,13.3459,13.4947,189136.35715292,0
+ETG.US,D,20191108,000000,13.4559,13.5487,13.4302,13.5393,116040.48638376,0
+ETG.US,D,20191111,000000,13.4559,13.5106,13.4188,13.4718,123314.19041697,0
+ETG.US,D,20191112,000000,13.4718,13.5156,13.397,13.4302,201691.20091077,0
+ETG.US,D,20191113,000000,13.3724,13.5069,13.3459,13.5003,125446.06536578,0
+ETG.US,D,20191114,000000,13.4718,13.5647,13.4559,13.5393,107617.46956872,0
+ETG.US,D,20191115,000000,13.5647,13.6567,13.5221,13.5713,169369.02161283,0
+ETG.US,D,20191118,000000,13.5884,13.7285,13.5305,13.6889,276705.75913385,0
+ETG.US,D,20191119,000000,13.6813,13.7609,13.6197,13.7609,164514.25687795,0
+ETG.US,D,20191120,000000,13.7221,13.7221,13.5561,13.7069,232604.44305198,0
+ETG.US,D,20191121,000000,13.7144,13.7144,13.5875,13.6567,97992.370790006,0
+ETG.US,D,20191122,000000,13.6643,13.7532,13.6443,13.7438,131602.11812633,0
+ETG.US,D,20191125,000000,13.7438,13.7856,13.6187,13.6499,207227.74347581,0
+ETG.US,D,20191126,000000,13.6982,13.7285,13.6727,13.7221,139918.54119392,0
+ETG.US,D,20191127,000000,13.7144,13.8007,13.6889,13.8007,87957.783159726,0
+ETG.US,D,20191129,000000,13.6982,13.7532,13.6982,13.7285,101766.42267956,0
+ETG.US,D,20191202,000000,13.7532,13.7704,13.6499,13.6889,224605.69045944,0
+ETG.US,D,20191203,000000,13.5779,13.7285,13.4539,13.7144,459975.23864302,0
+ETG.US,D,20191204,000000,13.7609,13.9741,13.7609,13.96,248303.2746675,0
+ETG.US,D,20191205,000000,14.0215,14.0375,13.8945,13.9664,235885.63078258,0
+ETG.US,D,20191206,000000,14.0301,14.2299,13.9816,14.0621,337636.22270756,0
+ETG.US,D,20191209,000000,14.101,14.1086,14.0082,14.0935,231002.37068946,0
+ETG.US,D,20191210,000000,14.0707,14.1219,13.9266,13.9353,265787.81539856,0
+ETG.US,D,20191211,000000,13.9664,14.173,13.9645,14.1219,169945.26107918,0
+ETG.US,D,20191212,000000,14.1475,14.2583,14.0868,14.2223,207060.99286101,0
+ETG.US,D,20191213,000000,14.2148,14.2509,14.156,14.2148,158712.81301975,0
+ETG.US,D,20191216,000000,14.3228,14.3787,14.2905,14.3152,160707.48809561,0
+ETG.US,D,20191217,000000,14.3152,14.4317,14.2726,14.3484,204457.36142602,0
+ETG.US,D,20191218,000000,14.3927,14.4488,14.3645,14.4488,141008.752492,0
+ETG.US,D,20191219,000000,14.5048,14.5199,14.4242,14.482,167695.18316293,0
+ETG.US,D,20191220,000000,14.482,14.5681,14.4317,14.5122,179679.06437262,0
+ETG.US,D,20191223,000000,14.5947,14.6563,14.5473,14.6563,230017.69775519,0
+ETG.US,D,20191224,000000,14.683,14.7595,14.574,14.7595,123818.66379595,0
+ETG.US,D,20191226,000000,14.7595,14.7595,14.698,14.7302,109050.68054916,0
+ETG.US,D,20191227,000000,14.7841,14.7974,14.5103,14.5217,179151.37255362,0
+ETG.US,D,20191230,000000,14.4915,14.5473,14.1911,14.2905,403983.97049522,0
+ETG.US,D,20191231,000000,14.3237,14.3729,14.156,14.3408,299579.08872061,0
+ETG.US,D,20200102,000000,14.4175,14.5066,14.3323,14.3804,262562.56300077,0
+ETG.US,D,20200103,000000,14.2346,14.3645,14.2346,14.2726,191412.81966012,0
+ETG.US,D,20200106,000000,14.2148,14.282,14.1475,14.2726,248648.38511713,0
+ETG.US,D,20200107,000000,14.2422,14.3077,14.2148,14.2658,136165.59697713,0
+ETG.US,D,20200108,000000,14.299,14.5388,14.2535,14.4506,205033.60089238,0
+ETG.US,D,20200109,000000,14.5473,14.5862,14.4592,14.5633,187857.23218363,0
+ETG.US,D,20200110,000000,14.5711,14.6401,14.5066,14.5947,173578.94694488,0
+ETG.US,D,20200113,000000,14.6487,14.7244,14.6165,14.6563,155390.46532727,0
+ETG.US,D,20200114,000000,14.6401,14.6999,14.5473,14.6165,213791.17432065,0
+ETG.US,D,20200115,000000,14.6109,14.6307,14.5633,14.6222,168083.56434172,0
+ETG.US,D,20200116,000000,14.5947,14.7085,14.5711,14.7085,180922.30629822,0
+ETG.US,D,20200117,000000,14.683,14.8013,14.68,14.6999,129962.05195286,0
+ETG.US,D,20200121,000000,14.6222,14.751,14.6041,14.6401,157704.92164544,0
+ETG.US,D,20200122,000000,14.7169,14.8791,14.662,14.7691,158611.49619051,0
+ETG.US,D,20200123,000000,14.8033,14.8589,14.6421,14.7321,188952.72039989,0
+ETG.US,D,20200124,000000,14.8817,15.0343,14.7377,14.7871,639245.86954772,0
+ETG.US,D,20200127,000000,14.6109,14.7179,14.4999,14.5398,326932.52185078,0
+ETG.US,D,20200128,000000,14.624,14.6326,14.5643,14.6109,164903.69344036,0
+ETG.US,D,20200129,000000,14.6933,14.7871,14.624,14.7321,250734.87856948,0
+ETG.US,D,20200130,000000,14.5957,14.8033,14.5721,14.7871,151384.22903736,0
+ETG.US,D,20200131,000000,14.7954,14.7954,14.5473,14.6041,215443.90509779,0
+ETG.US,D,20200203,000000,14.6421,14.8033,14.624,14.8033,188137.96423135,0
+ETG.US,D,20200204,000000,14.916,14.9956,14.916,14.9492,210438.22050267,0
+ETG.US,D,20200205,000000,15.0504,15.1016,14.9699,15.0769,169990.64257562,0
+ETG.US,D,20200206,000000,15.1547,15.1547,14.9492,14.9576,152329.85277703,0
+ETG.US,D,20200207,000000,14.916,15.0107,14.8988,14.9073,189637.66438097,0
+ETG.US,D,20200210,000000,14.8988,15.0278,14.8988,14.9576,166509.98733743,0
+ETG.US,D,20200211,000000,15.0039,15.1452,15.0039,15.059,149465.54158344,0
+ETG.US,D,20200212,000000,15.1147,15.1878,15.1147,15.1547,96630.925896963,0
+ETG.US,D,20200213,000000,15.1216,15.1878,15.0504,15.0685,139771.84286825,0
+ETG.US,D,20200214,000000,15.131,15.2021,15.0504,15.1963,158033.14595687,0
+ETG.US,D,20200218,000000,15.1963,15.2021,15.1147,15.1718,120524.8114617,0
+ETG.US,D,20200219,000000,15.2199,15.2579,15.1803,15.2021,176941.39921561,0
+ETG.US,D,20200220,000000,15.1898,15.277,15.1101,15.277,170889.82943521,0
+ETG.US,D,20200221,000000,15.2304,15.2304,14.932,14.932,251930.62823136,0
+ETG.US,D,20200224,000000,14.5854,14.5937,14.3038,14.3123,525028.03070683,0
+ETG.US,D,20200225,000000,14.3559,14.3892,13.4927,13.5561,731892.72221118,0
+ETG.US,D,20200226,000000,13.6283,13.9021,13.5438,13.667,327203.75544576,0
+ETG.US,D,20200227,000000,13.3278,13.453,12.8418,13.0967,676765.81326291,0
+ETG.US,D,20200228,000000,12.6968,12.7423,12.2864,12.6296,700070.79475764,0
+ETG.US,D,20200302,000000,12.6712,13.2908,12.6712,13.2237,418892.31976587,0
+ETG.US,D,20200303,000000,13.3401,13.7743,13.0928,13.2123,412315.16893373,0
+ETG.US,D,20200304,000000,13.4767,13.7021,13.3676,13.6453,265554.57561454,0
+ETG.US,D,20200305,000000,13.3401,13.598,13.2237,13.3175,290450.02025177,0
+ETG.US,D,20200306,000000,12.9127,13.1128,12.7215,13.0719,513888.45640754,0
+ETG.US,D,20200309,000000,11.8924,12.3111,11.8667,11.9624,459474.98679859,0
+ETG.US,D,20200310,000000,12.2268,12.2713,11.666,12.0524,492522.21465587,0
+ETG.US,D,20200311,000000,11.8174,11.8745,11.1201,11.1506,568420.12898394,0
+ETG.US,D,20200312,000000,10.2351,10.4577,9.02515,9.25256,1252910.2950935,0
+ETG.US,D,20200313,000000,9.51597,9.95183,9.18529,9.95183,834700.80854146,0
+ETG.US,D,20200316,000000,8.35904,9.72629,8.35904,9.01948,1199766.4520011,0
+ETG.US,D,20200317,000000,9.01948,9.26014,8.6181,9.17961,555880.06059701,0
+ETG.US,D,20200318,000000,8.45541,8.75965,7.96497,8.04447,1398615.5047747,0
+ETG.US,D,20200319,000000,7.70735,8.41439,7.66725,8.20755,887405.61204047,0
+ETG.US,D,20200320,000000,8.21513,8.89599,8.00536,8.00536,638201.03974608,0
+ETG.US,D,20200323,000000,7.68176,7.82788,7.37296,7.40557,1254881.7517293,0
+ETG.US,D,20200324,000000,7.74694,8.73853,7.72838,8.08938,588683.4948339,0
+ETG.US,D,20200325,000000,8.25899,9.55008,8.25899,9.18338,1036962.9720004,0
+ETG.US,D,20200326,000000,9.45534,10.0304,9.22603,9.82576,666243.63839189,0
+ETG.US,D,20200327,000000,9.65532,10.1119,9.4127,9.8778,444427.32688773,0
+ETG.US,D,20200330,000000,9.84384,9.86096,9.42881,9.79643,562855.09106069,0
+ETG.US,D,20200331,000000,9.75569,9.86844,9.53397,9.7131,311534.47457208,0
+ETG.US,D,20200401,000000,9.40416,9.4127,8.86996,8.99237,513934.89328762,0
+ETG.US,D,20200402,000000,8.78807,9.33311,8.70489,9.15402,646351.7675825,0
+ETG.US,D,20200403,000000,9.2194,9.29993,8.94186,9.08673,323704.10330208,0
+ETG.US,D,20200406,000000,9.57565,9.91013,9.2914,9.81912,842392.44449533,0
+ETG.US,D,20200407,000000,10.3137,10.561,9.99834,10.1679,511431.52329824,0
+ETG.US,D,20200408,000000,10.3137,10.5687,10.2286,10.4948,208097.37959355,0
+ETG.US,D,20200409,000000,10.7543,11.177,10.7373,10.7724,391966.3170091,0
+ETG.US,D,20200413,000000,10.6388,10.6986,10.2029,10.4154,347052.35552596,0
+ETG.US,D,20200414,000000,10.6653,10.778,10.5298,10.6986,296301.06714094,0
+ETG.US,D,20200415,000000,10.4607,10.561,10.3063,10.4672,300515.21400754,0
+ETG.US,D,20200416,000000,10.6171,10.6171,10.3469,10.4607,226221.48280923,0
+ETG.US,D,20200417,000000,10.6986,10.7298,10.4862,10.6909,324247.62587567,0
+ETG.US,D,20200420,000000,10.3991,10.7298,10.3991,10.4862,241443.28102039,0
+ETG.US,D,20200421,000000,10.3469,10.3774,10.023,10.2286,256418.11946021,0
+ETG.US,D,20200422,000000,10.3932,10.4815,10.3347,10.4124,228013.52422659,0
+ETG.US,D,20200423,000000,10.4237,10.5479,10.3166,10.3252,212896.20899561,0
+ETG.US,D,20200424,000000,10.472,10.472,10.2853,10.4568,231646.15470866,0
+ETG.US,D,20200427,000000,10.4474,10.5393,10.3091,10.4815,278998.05239562,0
+ETG.US,D,20200428,000000,10.6047,10.7524,10.4815,10.6047,327324.06918049,0
+ETG.US,D,20200429,000000,10.8701,11.1145,10.8265,11.0396,370171.58950038,0
+ETG.US,D,20200430,000000,11.0803,11.0803,10.7524,10.7999,333563.49724845,0
+ETG.US,D,20200501,000000,10.6132,10.6947,10.4568,10.5479,204206.18012018,0
+ETG.US,D,20200504,000000,10.526,10.5574,10.4312,10.5326,163381.83023435,0
+ETG.US,D,20200505,000000,10.6369,10.762,10.5365,10.6209,247069.53119464,0
+ETG.US,D,20200506,000000,10.6047,10.6453,10.4124,10.4171,242270.70179259,0
+ETG.US,D,20200507,000000,10.5867,10.6132,10.4909,10.58,263643.27584609,0
+ETG.US,D,20200508,000000,10.6209,10.7847,10.6209,10.744,210705.23256309,0
+ETG.US,D,20200511,000000,10.6369,10.8177,10.5657,10.762,193809.59590205,0
+ETG.US,D,20200512,000000,10.8094,10.8301,10.5479,10.5574,170923.60171164,0
+ETG.US,D,20200513,000000,10.4909,10.58,10.2684,10.3166,418907.0951368,0
+ETG.US,D,20200514,000000,10.1876,10.3508,10.0493,10.3508,249569.73503312,0
+ETG.US,D,20200515,000000,10.2597,10.3782,10.2447,10.3166,111619.4843241,0
+ETG.US,D,20200518,000000,10.4568,10.7278,10.4568,10.6709,198631.64374416,0
+ETG.US,D,20200519,000000,10.6369,10.762,10.58,10.6369,181584.03183925,0
+ETG.US,D,20200520,000000,10.8094,10.8605,10.7278,10.744,311987.23415281,0
+ETG.US,D,20200521,000000,10.7232,10.8027,10.6511,10.6986,184179.22020513,0
+ETG.US,D,20200522,000000,10.7373,10.8463,10.707,10.8282,261380.53332618,0
+ETG.US,D,20200526,000000,11.161,11.2263,10.9855,11.0036,270337.57426204,0
+ETG.US,D,20200527,000000,11.2518,11.4091,11.0776,11.323,353404.70964319,0
+ETG.US,D,20200528,000000,11.4337,11.4887,11.3163,11.4006,224291.1861353,0
+ETG.US,D,20200529,000000,11.4574,11.4574,11.2679,11.392,278224.45618895,0
+ETG.US,D,20200601,000000,11.4252,11.6459,11.4006,11.629,158369.81333739,0
+ETG.US,D,20200602,000000,11.6214,11.7711,11.6214,11.7626,238578.96982679,0
+ETG.US,D,20200603,000000,11.8953,12.1984,11.8867,12.168,254032.95243831,0
+ETG.US,D,20200604,000000,12.1984,12.224,12.0914,12.1984,294366.54893245,0
+ETG.US,D,20200605,000000,12.4656,12.5975,12.3016,12.4494,259258.15683012,0
+ETG.US,D,20200608,000000,12.6287,12.7621,12.5748,12.7384,442276.45503344,0
+ETG.US,D,20200609,000000,12.7621,12.7621,12.565,12.6447,349979.98973783,0
+ETG.US,D,20200610,000000,12.6134,12.6447,12.4732,12.5309,234232.90000543,0
+ETG.US,D,20200611,000000,12.258,12.3093,11.5891,11.6214,463186.77105351,0
+ETG.US,D,20200612,000000,11.8867,11.9283,11.4793,11.682,370686.61671575,0
+ETG.US,D,20200615,000000,11.3825,11.7398,11.3314,11.682,301927.31731522,0
+ETG.US,D,20200616,000000,12.0099,12.1615,11.828,12.0184,291768.19441565,0
+ETG.US,D,20200617,000000,11.9957,12.1178,11.9785,12.0752,279239.73524872,0
+ETG.US,D,20200618,000000,12.0677,12.0677,12.0032,12.044,201406.24732851,0
+ETG.US,D,20200619,000000,12.2165,12.3093,11.8867,11.935,224091.71862771,0
+ETG.US,D,20200622,000000,11.972,12.062,11.879,12.005,204921.73022676,0
+ETG.US,D,20200623,000000,12.1492,12.2032,12.0391,12.0391,191420.20734559,0
+ETG.US,D,20200624,000000,12.0126,12.0126,11.6631,11.7636,188826.07436333,0
+ETG.US,D,20200625,000000,11.7388,11.8202,11.6459,11.8202,195035.95168943,0
+ETG.US,D,20200626,000000,11.806,11.806,11.5797,11.6147,267694.89363244,0
+ETG.US,D,20200629,000000,11.7056,11.7636,11.5124,11.7636,170013.86101566,0
+ETG.US,D,20200630,000000,11.7549,11.8972,11.6896,11.879,164910.0257422,0
+ETG.US,D,20200701,000000,11.9227,11.9559,11.8564,11.8885,196628.5255992,0
+ETG.US,D,20200702,000000,12.005,12.0705,11.9131,11.9377,283230.14078406,0
+ETG.US,D,20200706,000000,12.1861,12.2032,12.0203,12.1397,301525.21614912,0
+ETG.US,D,20200707,000000,12.1301,12.1492,11.989,11.9966,161514.85657869,0
+ETG.US,D,20200708,000000,12.0554,12.1131,11.972,12.0705,166187.0399442,0
+ETG.US,D,20200709,000000,12.062,12.1046,11.8478,11.9293,158731.80992524,0
+ETG.US,D,20200710,000000,11.9814,12.0791,11.9464,12.0791,116678.99348476,0
+ETG.US,D,20200713,000000,12.1719,12.2628,11.9377,11.9624,179351.89544484,0
+ETG.US,D,20200714,000000,11.9037,12.0705,11.879,12.0705,155011.58260123,0
+ETG.US,D,20200715,000000,12.2117,12.3357,12.1785,12.2704,107305.07601188,0
+ETG.US,D,20200716,000000,12.2117,12.2364,12.1397,12.2117,96433.569156652,0
+ETG.US,D,20200717,000000,12.1861,12.2447,12.1207,12.2373,102080.92700369,0
+ETG.US,D,20200720,000000,12.2447,12.3283,12.1785,12.3234,163685.7807221,0
+ETG.US,D,20200721,000000,12.3699,12.5045,12.3699,12.4467,311266.40712803,0
+ETG.US,D,20200722,000000,12.4381,12.5955,12.4182,12.5462,384388.66248814,0
+ETG.US,D,20200723,000000,12.5897,12.6561,12.3444,12.3624,213490.38998382,0
+ETG.US,D,20200724,000000,12.3624,12.3908,12.1785,12.2201,217799.52137784,0
+ETG.US,D,20200727,000000,12.3243,12.3785,12.2447,12.3624,234014.43559237,0
+ETG.US,D,20200728,000000,12.3624,12.4572,12.316,12.388,122856.15391808,0
+ETG.US,D,20200729,000000,12.4722,12.5659,12.4524,12.5565,147795.92466809,0
+ETG.US,D,20200730,000000,12.4305,12.5225,12.3074,12.4959,159543.39994286,0
+ETG.US,D,20200731,000000,12.5748,12.5748,12.28,12.4486,198784.67437167,0
+ETG.US,D,20200803,000000,12.5225,12.5659,12.4059,12.5472,158197.78580441,0
+ETG.US,D,20200804,000000,12.5225,12.6296,12.5092,12.6219,135508.09297065,0
+ETG.US,D,20200805,000000,12.7394,12.8067,12.6731,12.6996,167210.76207309,0
+ETG.US,D,20200806,000000,12.6656,12.7471,12.641,12.7157,106288.74156847,0
+ETG.US,D,20200807,000000,12.6912,12.732,12.5659,12.732,252246.18793914,0
+ETG.US,D,20200810,000000,12.7725,12.8503,12.7251,12.8067,142387.08352324,0
+ETG.US,D,20200811,000000,12.9146,12.9659,12.765,12.7981,118644.11781875,0
+ETG.US,D,20200812,000000,12.9224,13.0503,12.9224,13.0266,169394.35082014,0
+ETG.US,D,20200813,000000,13.0503,13.1857,13.0095,13.0739,161051.54316161,0
+ETG.US,D,20200814,000000,13.0351,13.1024,12.9829,13.0408,113164.56597017,0
+ETG.US,D,20200817,000000,13.1336,13.1516,13.0655,13.1431,145650.329732,0
+ETG.US,D,20200818,000000,13.1516,13.2682,13.0266,13.2502,316286.86709408,0
+ETG.US,D,20200819,000000,13.2237,13.2765,13.1241,13.1772,100012.37507317,0
+ETG.US,D,20200820,000000,13.0408,13.1241,12.9498,13.092,186032.47387349,0
+ETG.US,D,20200821,000000,13.0189,13.0569,12.9091,12.9327,175922.95400491,0
+ETG.US,D,20200824,000000,13.0758,13.1544,12.9668,13.0285,223691.7282289,0
+ETG.US,D,20200825,000000,13.0114,13.0664,12.9423,13.0114,185428.79443255,0
+ETG.US,D,20200826,000000,13.036,13.1024,12.9933,13.0928,250099.53761941,0
+ETG.US,D,20200827,000000,13.1715,13.235,13.1108,13.1952,223923.91262927,0
+ETG.US,D,20200828,000000,13.2879,13.361,13.2265,13.3478,189000.21266359,0
+ETG.US,D,20200831,000000,13.3478,13.4055,13.2976,13.3239,177777.26305691,0
+ETG.US,D,20200901,000000,13.3553,13.3961,13.2879,13.3553,187864.6198691,0
+ETG.US,D,20200902,000000,13.4055,13.4919,13.3733,13.4747,172783.18768181,0
+ETG.US,D,20200903,000000,13.432,13.4662,13.0029,13.1108,255851.37844659,0
+ETG.US,D,20200904,000000,13.1024,13.2009,12.7897,13.0114,205271.06221094,0
+ETG.US,D,20200908,000000,12.8247,12.9327,12.6646,12.7251,269704.34407923,0
+ETG.US,D,20200909,000000,12.9005,13.0928,12.8711,12.9234,232404.97554439,0
+ETG.US,D,20200910,000000,12.9849,13.0606,12.8588,12.8663,197442.22638411,0
+ETG.US,D,20200911,000000,12.9933,13.0436,12.8512,12.891,177922.90599896,0
+ETG.US,D,20200914,000000,12.9668,13.1886,12.9668,13.0523,144435.58316465,0
+ETG.US,D,20200915,000000,13.1544,13.18,13.036,13.0606,89292.843461821,0
+ETG.US,D,20200916,000000,13.127,13.1952,13.0426,13.1024,142983.37527873,0
+ETG.US,D,20200917,000000,12.9602,13.0606,12.9234,13.0606,161347.05058025,0
+ETG.US,D,20200918,000000,13.0426,13.0606,12.9127,12.9327,221493.36411092,0
+ETG.US,D,20200921,000000,12.765,12.7897,12.5205,12.7394,302225.99088477,0
+ETG.US,D,20200922,000000,12.7498,12.8446,12.674,12.7831,194101.93716979,0
+ETG.US,D,20200923,000000,12.8277,12.8277,12.5462,12.5748,232633.99379384,0
+ETG.US,D,20200924,000000,12.4704,12.4704,12.258,12.258,403208.2635213,0
+ETG.US,D,20200925,000000,12.223,12.4324,12.1974,12.4032,170446.56830724,0
+ETG.US,D,20200928,000000,12.5386,12.639,12.5299,12.5386,153548.82087892,0
+ETG.US,D,20200929,000000,12.5897,12.6144,12.5215,12.5555,121463.0475159,0
+ETG.US,D,20200930,000000,12.6144,12.7498,12.5462,12.6229,251874.69289855,0
+ETG.US,D,20201001,000000,12.674,12.8011,12.6304,12.6996,161142.30615448,0
+ETG.US,D,20201002,000000,12.5984,12.7177,12.5555,12.6058,257015.46659935,0
+ETG.US,D,20201005,000000,12.6666,12.8872,12.6561,12.8872,279460.31042908,0
+ETG.US,D,20201006,000000,12.9366,13.0976,12.8095,12.8541,195120.38238047,0
+ETG.US,D,20201007,000000,12.9981,13.0189,12.912,13.0162,155503.39137655,0
+ETG.US,D,20201008,000000,13.1326,13.1326,12.9888,13.0389,196569.42411548,0
+ETG.US,D,20201009,000000,13.1232,13.2009,13.0709,13.106,141061.5216739,0
+ETG.US,D,20201012,000000,13.2321,13.3371,13.2123,13.2765,143333.76264656,0
+ETG.US,D,20201013,000000,13.2765,13.3002,13.2009,13.2417,140606.65132591,0
+ETG.US,D,20201014,000000,13.2597,13.3125,13.0806,13.1687,141313.75836338,0
+ETG.US,D,20201015,000000,12.9981,13.0806,12.9033,13.0569,196403.72888431,0
+ETG.US,D,20201016,000000,13.0806,13.1687,13.0389,13.0636,131109.25396738,0
+ETG.US,D,20201019,000000,13.1506,13.1506,12.8797,12.927,164503.70304156,0
+ETG.US,D,20201020,000000,12.9546,13.0389,12.912,12.9366,217232.78036423,0
+ETG.US,D,20201021,000000,12.8872,12.9849,12.8797,12.9033,209287.85233723,0
+ETG.US,D,20201022,000000,12.9479,13.0057,12.8807,12.964,117597.17724983,0
+ETG.US,D,20201023,000000,13.0351,13.0834,12.9914,13.0655,142698.42169646,0
+ETG.US,D,20201026,000000,13.0351,13.0351,12.728,12.7839,230093.68537712,0
+ETG.US,D,20201027,000000,12.838,12.838,12.6144,12.639,288918.65859299,0
+ETG.US,D,20201028,000000,12.4353,12.4533,12.2722,12.2997,420126.06323871,0
+ETG.US,D,20201029,000000,12.2553,12.4305,12.2467,12.3386,251547.52397077,0
+ETG.US,D,20201030,000000,12.2553,12.3576,12.1548,12.2127,310761.93374907,0
+ETG.US,D,20201102,000000,12.2722,12.4608,12.2722,12.3093,167529.48793176,0
+ETG.US,D,20201103,000000,12.4779,12.6836,12.4779,12.564,210838.21090148,0
+ETG.US,D,20201104,000000,12.6921,13.001,12.639,12.8286,289814.67930168,0
+ETG.US,D,20201105,000000,13.0171,13.5893,13.0171,13.5799,379545.50697327,0
+ETG.US,D,20201106,000000,13.5457,13.5713,13.3582,13.488,181800.38548504,0
+ETG.US,D,20201109,000000,13.8101,14.3057,13.5893,13.6064,427695.27469058,0
+ETG.US,D,20201110,000000,13.598,13.8451,13.5457,13.8451,146578.01194982,0
+ETG.US,D,20201111,000000,13.8869,14.0346,13.8481,14.0346,168462.44706777,0
+ETG.US,D,20201112,000000,14.0082,14.0168,13.8965,13.957,161775.53633729,0
+ETG.US,D,20201113,000000,14.068,14.101,13.9836,14.101,88999.44681045,0
+ETG.US,D,20201116,000000,14.1711,14.3844,14.1531,14.3333,159012.54197295,0
+ETG.US,D,20201117,000000,14.2554,14.6127,14.2376,14.5293,152564.14794465,0
+ETG.US,D,20201118,000000,14.5721,14.8703,14.5483,14.5871,182870.544494,0
+ETG.US,D,20201119,000000,14.5871,14.5871,13.9314,14.3682,398827.36603985,0
+ETG.US,D,20201120,000000,14.3937,14.4156,14.2716,14.317,163492.64551633,0
+ETG.US,D,20201123,000000,14.3616,14.4525,14.2726,14.3616,151990.01924558,0
+ETG.US,D,20201124,000000,14.3937,14.5747,14.3937,14.5321,216692.42394158,0
+ETG.US,D,20201125,000000,14.5662,14.5907,14.444,14.5662,83418.57813261,0
+ETG.US,D,20201127,000000,14.5662,14.6781,14.5578,14.6534,85330.9332847,0
+ETG.US,D,20201130,000000,14.6696,14.7122,14.4714,14.5907,141054.13398843,0
+ETG.US,D,20201201,000000,14.6962,14.7643,14.6174,14.7302,269663.18411735,0
+ETG.US,D,20201202,000000,14.6696,14.789,14.6204,14.7377,157590.94021256,0
+ETG.US,D,20201203,000000,14.7122,14.9196,14.7122,14.8324,189116.30486379,0
+ETG.US,D,20201204,000000,14.858,15.0466,14.8324,15.0059,163312.17491425,0
+ETG.US,D,20201207,000000,14.9615,14.987,14.88,14.9358,165627.68661605,0
+ETG.US,D,20201208,000000,14.9358,15.0836,14.8923,15.0296,117963.39537223,0
+ETG.US,D,20201209,000000,15.1074,15.1935,14.9453,14.9615,173575.78079397,0
+ETG.US,D,20201210,000000,14.9679,14.9774,14.858,14.9196,161579.23498062,0
+ETG.US,D,20201211,000000,14.8146,14.9453,14.7217,14.8846,103133.14449079,0
+ETG.US,D,20201214,000000,15.0059,15.168,14.987,15.0742,177765.6538369,0
+ETG.US,D,20201215,000000,15.2288,15.2977,15.1157,15.1595,198270.70253996,0
+ETG.US,D,20201216,000000,15.2199,15.3831,15.1935,15.3147,214132.06323575,0
+ETG.US,D,20201217,000000,15.4616,15.4788,15.2381,15.2892,199952.98405896,0
+ETG.US,D,20201218,000000,15.3479,15.4437,15.2288,15.3831,172711.42159443,0
+ETG.US,D,20201221,000000,15.1339,15.331,15.0627,15.2977,245144.51143891,0
+ETG.US,D,20201222,000000,15.2798,15.3831,15.2288,15.2977,100172.79338615,0
+ETG.US,D,20201223,000000,15.3944,15.5479,15.2116,15.3242,167544.2633027,0
+ETG.US,D,20201224,000000,15.367,15.3944,15.3083,15.367,70826.795947411,0
+ETG.US,D,20201228,000000,15.437,15.7838,15.3764,15.5479,227171.32808346,0
+ETG.US,D,20201229,000000,15.6284,15.7754,15.437,15.5317,240023.79002725,0
+ETG.US,D,20201230,000000,15.5479,15.6938,15.5479,15.6371,135853.20342027,0
+ETG.US,D,20201231,000000,15.7127,15.8114,15.5669,15.7838,197150.94050001,0
+ETG.US,D,20210104,000000,15.85,15.85,15.3498,15.4551,522356.854719,0
+ETG.US,D,20210105,000000,15.3498,15.5536,15.2401,15.3944,396544.57123082,0
+ETG.US,D,20210106,000000,15.2911,15.5933,15.2638,15.4891,444825.20651926,0
+ETG.US,D,20210107,000000,15.5223,15.7213,15.4987,15.6873,168294.64106933,0
+ETG.US,D,20210108,000000,15.7573,15.7754,15.6559,15.7127,221052.21375022,0
+ETG.US,D,20210111,000000,15.5573,15.7127,15.4645,15.6559,179624.18442344,0
+ETG.US,D,20210112,000000,15.5933,15.7127,15.5849,15.6559,184276.31549985,0
+ETG.US,D,20210113,000000,15.7127,15.7573,15.6104,15.7033,151159.43232245,0
+ETG.US,D,20210114,000000,15.6873,15.7924,15.6873,15.7127,122448.77583382,0
+ETG.US,D,20210115,000000,15.6559,15.6692,15.5223,15.6464,98085.244550153,0
+ETG.US,D,20210119,000000,15.6559,15.7223,15.6104,15.6786,111467.50908023,0
+ETG.US,D,20210120,000000,15.7838,15.8597,15.7754,15.8189,282434.38152101,0
+ETG.US,D,20210121,000000,15.9156,15.9506,15.7232,15.8427,165505.26211403,0
+ETG.US,D,20210122,000000,15.836,15.836,15.7099,15.7687,246248.44272427,0
+ETG.US,D,20210125,000000,15.8427,15.9249,15.5573,15.7772,191679.83172053,0
+ETG.US,D,20210126,000000,15.7772,15.8133,15.6749,15.7506,159685.87673401,0
+ETG.US,D,20210127,000000,15.7232,15.7412,15.2618,15.3566,230592.88183792,0
+ETG.US,D,20210128,000000,15.4645,15.5526,15.402,15.4551,176084.42770153,0
+ETG.US,D,20210129,000000,15.3566,15.3935,14.932,15.2096,359980.80509169,0
+ETG.US,D,20210201,000000,15.3073,15.473,15.2427,15.4645,230983.37378398,0
+ETG.US,D,20210202,000000,15.4817,15.9506,15.4817,15.6293,223462.70997946,0
+ETG.US,D,20210203,000000,15.7412,15.852,15.6208,15.852,188441.91471909,0
+ETG.US,D,20210204,000000,15.8427,15.889,15.8037,15.8796,109576.2616009,0
+ETG.US,D,20210205,000000,15.852,15.9156,15.7592,15.8207,259723.58101449,0
+ETG.US,D,20210208,000000,15.889,15.9809,15.836,15.8975,178360.89020874,0
+ETG.US,D,20210209,000000,15.8796,16.0273,15.8701,16.0008,154468.06002765,0
+ETG.US,D,20210210,000000,16.0104,16.1315,15.9769,16.0529,181187.20759135,0
+ETG.US,D,20210211,000000,16.1315,16.1315,15.9912,16.0983,182348.12959317,0
+ETG.US,D,20210212,000000,16.0454,16.1751,16.0454,16.1572,129022.76051504,0
+ETG.US,D,20210216,000000,16.2643,16.3684,16.1856,16.2786,228591.87446022,0
+ETG.US,D,20210217,000000,16.3049,16.323,16.1572,16.2879,143370.70107387,0
+ETG.US,D,20210218,000000,16.2663,16.2747,16.0634,16.177,136985.63006387,0
+ETG.US,D,20210219,000000,16.1865,16.3249,16.1865,16.2121,112896.49852609,0
+ETG.US,D,20210222,000000,16.1325,16.1949,16.0539,16.1183,185786.56948586,0
+ETG.US,D,20210223,000000,16.1089,16.1145,15.8274,16.0728,133677.00235868,0
+ETG.US,D,20210224,000000,16.0823,16.2663,15.9912,16.2471,147070.87610877,0
+ETG.US,D,20210225,000000,16.1949,16.2663,15.8711,15.9336,205208.7945763,0
+ETG.US,D,20210226,000000,16.0273,16.0273,15.7118,15.8975,164782.324322,0
+ETG.US,D,20210301,000000,16.0008,16.3249,16.0008,16.2471,204246.28469842,0
+ETG.US,D,20210302,000000,16.2663,16.3522,16.1487,16.3344,243910.76796607,0
+ETG.US,D,20210303,000000,16.3797,16.3797,16.0273,16.1089,170587.98971474,0
+ETG.US,D,20210304,000000,16.0993,16.1325,15.6617,15.8417,225973.46765431,0
+ETG.US,D,20210305,000000,15.9912,16.0728,15.5546,15.9419,258443.40066158,0
+ETG.US,D,20210308,000000,15.9506,16.0993,15.888,15.888,123926.31292704,0
+ETG.US,D,20210309,000000,16.0634,16.2121,16.0634,16.1183,111425.29373471,0
+ETG.US,D,20210310,000000,16.2037,16.2747,16.179,16.1949,96069.461801538,0
+ETG.US,D,20210311,000000,16.2983,16.43,16.2747,16.3439,238279.24087359,0
+ETG.US,D,20210312,000000,16.3439,16.4377,16.2747,16.4377,122381.23128099,0
+ETG.US,D,20210315,000000,16.4916,16.4916,16.3684,16.4916,139327.52635665,0
+ETG.US,D,20210316,000000,16.5002,16.6223,16.4916,16.5703,125489.33609494,0
+ETG.US,D,20210317,000000,16.6317,16.6396,16.4472,16.6223,161159.19229268,0
+ETG.US,D,20210318,000000,16.5541,16.5873,16.3959,16.4226,110724.51899906,0
+ETG.US,D,20210319,000000,16.4822,16.4822,16.2565,16.4138,72690.603452153,0
+ETG.US,D,20210322,000000,16.4472,16.5789,16.4377,16.5541,117571.84804252,0
+ETG.US,D,20210323,000000,16.4746,16.5646,16.4064,16.4575,114958.71815479,0
+ETG.US,D,20210324,000000,16.5476,16.5476,16.3969,16.4235,87628.503464664,0
+ETG.US,D,20210325,000000,16.4064,16.484,16.1315,16.3354,139297.97561478,0
+ETG.US,D,20210326,000000,16.3532,16.556,16.3532,16.5399,137826.77082337,0
+ETG.US,D,20210329,000000,16.484,16.6602,16.4385,16.6243,189267.22472402,0
+ETG.US,D,20210330,000000,16.6243,16.6972,16.5116,16.6972,125515.72068588,0
+ETG.US,D,20210331,000000,16.7059,16.7825,16.5873,16.7825,149903.52579321,0
+ETG.US,D,20210401,000000,16.7825,16.8555,16.4575,16.6062,604135.36667812,0
+ETG.US,D,20210405,000000,16.7059,16.9587,16.7059,16.8555,221414.21033807,0
+ETG.US,D,20210406,000000,16.7825,17.0109,16.7825,16.9503,187025.58987687,0
+ETG.US,D,20210407,000000,16.9503,17.0952,16.9503,17.0829,255074.61608901,0
+ETG.US,D,20210408,000000,17.1446,17.3359,17.0952,17.2942,191657.66866414,0
+ETG.US,D,20210409,000000,17.3359,17.495,17.2496,17.4089,186034.58464076,0
+ETG.US,D,20210412,000000,17.4089,17.495,17.3766,17.4259,158330.76414279,0
+ETG.US,D,20210413,000000,17.4694,17.5207,17.3454,17.4599,135692.7851073,0
+ETG.US,D,20210414,000000,17.4781,17.585,17.4599,17.5207,92805.160209145,0
+ETG.US,D,20210415,000000,17.5756,17.5756,17.4599,17.5395,115426.25310644,0
+ETG.US,D,20210416,000000,17.5756,17.6647,17.495,17.5671,110525.05149147,0
+ETG.US,D,20210419,000000,17.6551,17.7414,17.5395,17.5917,129787.91365258,0
+ETG.US,D,20210420,000000,17.585,17.6269,17.3264,17.4439,147805.42312085,0
+ETG.US,D,20210421,000000,17.4439,17.5917,17.1871,17.585,124969.03196139,0
+ETG.US,D,20210422,000000,17.62,17.6505,17.4525,17.5691,127972.65379519,0
+ETG.US,D,20210423,000000,17.5775,17.6911,17.5691,17.6382,118900.57604278,0
+ETG.US,D,20210426,000000,17.6733,17.7094,17.62,17.6655,149423.32623792,0
+ETG.US,D,20210427,000000,17.6817,17.7507,17.6288,17.6733,81636.035167997,0
+ETG.US,D,20210428,000000,17.7358,17.7793,17.6655,17.7517,95071.06887997,0
+ETG.US,D,20210429,000000,17.8514,17.8514,17.6477,17.7699,119754.38140593,0
+ETG.US,D,20210430,000000,17.7879,17.8162,17.728,17.7517,129727.75678523,0
+ETG.US,D,20210503,000000,17.8684,17.8853,17.7699,17.8769,106890.31024214,0
+ETG.US,D,20210504,000000,17.8514,17.8551,17.6288,17.7793,107926.69697467,0
+ETG.US,D,20210505,000000,17.8941,17.9109,17.8162,17.9015,59601.73557345,0
+ETG.US,D,20210506,000000,17.966,17.966,17.7358,17.8853,87454.365164393,0
+ETG.US,D,20210507,000000,17.9205,18.1687,17.9205,18.1157,134299.67870512,0
+ETG.US,D,20210510,000000,18.1773,18.2474,18.0285,18.0977,164069.94036632,0
+ETG.US,D,20210511,000000,17.8853,17.9375,17.5775,17.6382,206940.67912628,0
+ETG.US,D,20210512,000000,17.6288,17.7614,17.1264,17.1682,168562.70851337,0
+ETG.US,D,20210513,000000,17.2052,17.496,17.2052,17.4363,167237.14666404,0
+ETG.US,D,20210514,000000,17.5225,17.8902,17.5225,17.8514,129426.97244839,0
+ETG.US,D,20210517,000000,17.8514,17.9301,17.7443,17.9205,93848.934627145,0
+ETG.US,D,20210518,000000,17.9301,18.1413,17.9301,18.0797,141544.8873801,0
+ETG.US,D,20210519,000000,17.9375,18.0304,17.7793,17.8514,128262.88429565,0
+ETG.US,D,20210520,000000,17.9223,18.1364,17.9223,18.1005,145273.55777323,0
+ETG.US,D,20210521,000000,18.2238,18.2238,18.129,18.181,85513.514654077,0
+ETG.US,D,20210524,000000,18.2331,18.2957,18.129,18.2076,166251.41834612,0
+ETG.US,D,20210525,000000,18.2872,18.2957,18.2161,18.2331,84743.084598324,0
+ETG.US,D,20210526,000000,18.2161,18.3147,18.181,18.2872,118034.10607598,0
+ETG.US,D,20210527,000000,18.2606,18.3403,18.1991,18.2238,106539.92287433,0
+ETG.US,D,20210528,000000,18.3222,18.4303,18.2331,18.3952,143421.35948851,0
+ETG.US,D,20210601,000000,18.4559,18.491,18.3858,18.4729,108333.01967531,0
+ETG.US,D,20210602,000000,18.4387,18.4729,18.3858,18.4387,106482.93215786,0
+ETG.US,D,20210603,000000,18.3403,18.4303,18.3147,18.3952,127110.40536294,0
+ETG.US,D,20210604,000000,18.4643,18.7288,18.3317,18.4303,202890.11672357,0
+ETG.US,D,20210607,000000,18.5184,18.6512,18.4643,18.5893,145073.03488201,0
+ETG.US,D,20210608,000000,18.6595,18.9079,18.6131,18.7495,174849.62884506,0
+ETG.US,D,20210609,000000,18.8566,19.0955,18.6512,18.8196,311577.74530124,0
+ETG.US,D,20210610,000000,18.8566,18.9703,18.8433,18.9522,107640.68800877,0
+ETG.US,D,20210611,000000,19.0585,19.0764,18.9609,18.9892,69685.926234714,0
+ETG.US,D,20210614,000000,19.0433,19.1315,18.9892,19.0348,95337.025556751,0
+ETG.US,D,20210615,000000,19.0348,19.0764,18.9002,19.0254,97843.561697045,0
+ETG.US,D,20210616,000000,19.0679,19.3199,18.8196,18.8746,173577.89156125,0
+ETG.US,D,20210617,000000,18.8746,18.9799,18.7495,18.8018,135823.65267841,0
+ETG.US,D,20210618,000000,18.6417,18.7183,18.2701,18.2701,209099.99404967,0
+ETG.US,D,20210621,000000,18.3403,18.6871,18.2513,18.6786,149137.31727202,0
+ETG.US,D,20210622,000000,18.6984,18.7856,18.689,18.7069,136043.17247513,0
+ETG.US,D,20210623,000000,18.777,18.8416,18.6984,18.777,144864.06892168,0
+ETG.US,D,20210624,000000,19.0537,19.0623,18.85,18.9381,198894.43427003,0
+ETG.US,D,20210625,000000,18.9836,19.0461,18.7856,18.8131,120366.503916,0
+ETG.US,D,20210628,000000,18.8956,19.0461,18.8585,18.9468,155503.39137655,0
+ETG.US,D,20210629,000000,19.0802,19.0802,18.8416,18.8681,114862.67824372,0
+ETG.US,D,20210630,000000,18.9381,19.0112,18.616,18.7439,139097.45272354,0
+ETG.US,D,20210701,000000,18.777,18.8319,18.616,18.7069,172687.14777076,0
+ETG.US,D,20210702,000000,18.7514,18.8585,18.7069,18.795,130125.63641675,0
+ETG.US,D,20210706,000000,18.8585,18.9106,18.652,18.7514,231170.17668791,0
+ETG.US,D,20210707,000000,18.7856,18.8784,18.7601,18.8226,101729.48425222,0
+ETG.US,D,20210708,000000,18.6339,18.7069,18.492,18.6708,177248.51585427,0
+ETG.US,D,20210709,000000,18.8131,18.9931,18.795,18.9742,75082.102775903,0
+ETG.US,D,20210712,000000,19.0025,19.0623,18.8226,18.8869,255843.99076114,0
+ETG.US,D,20210713,000000,18.777,18.9381,18.7069,18.7514,188331.09943709,0
+ETG.US,D,20210714,000000,18.8681,18.8956,18.7514,18.795,145685.15739206,0
+ETG.US,D,20210715,000000,18.7439,18.8178,18.5647,18.6255,178145.5919466,0
+ETG.US,D,20210716,000000,18.6615,18.7117,18.2513,18.5839,1122020.5609229,0
+ETG.US,D,20210719,000000,18.4653,18.492,17.8941,18.0721,300043.45752135,0
+ETG.US,D,20210720,000000,18.1357,18.4026,18.128,18.3762,196193.70754034,0
+ETG.US,D,20210721,000000,18.4738,18.5839,18.4114,18.492,105956.2957225,0
+ETG.US,D,20210722,000000,18.5487,18.6284,18.4331,18.4757,69463.240287094,0
+ETG.US,D,20210723,000000,18.7192,18.7619,18.5857,18.6102,125561.10218232,0
+ETG.US,D,20210726,000000,18.6462,18.6738,18.4141,18.5857,171739.41326381,0
+ETG.US,D,20210727,000000,18.5857,18.5857,18.2882,18.3677,96900.048724656,0
+ETG.US,D,20210728,000000,18.3677,18.5667,18.3061,18.5667,145051.92720925,0
+ETG.US,D,20210729,000000,18.6284,18.7098,18.5297,18.5933,138648.91467739,0
+ETG.US,D,20210730,000000,18.6462,18.6462,18.5164,18.576,128924.60983669,0
+ETG.US,D,20210802,000000,18.7013,18.8359,18.5214,18.5573,164586.02296534,0
+ETG.US,D,20210803,000000,18.576,18.7619,18.5487,18.7382,138928.59134147,0
+ETG.US,D,20210804,000000,18.7013,18.7714,18.6645,18.7714,111271.20772354,0
+ETG.US,D,20210805,000000,18.8717,18.9238,18.7894,18.8539,173082.91663501,0
+ETG.US,D,20210806,000000,18.9419,18.9419,18.8178,18.8898,142641.43098002,0
+ETG.US,D,20210809,000000,18.9145,19.1863,18.8539,19.1675,179463.76611046,0
+ETG.US,D,20210810,000000,19.1939,19.3173,19.1503,19.2025,172509.84331957,0
+ETG.US,D,20210811,000000,19.247,19.4364,19.2195,19.3455,244366.69369769,0
+ETG.US,D,20210812,000000,19.3806,19.5986,19.3636,19.5161,229349.63991233,0
+ETG.US,D,20210813,000000,19.5426,19.6724,19.5237,19.5891,217869.17669796,0
+ETG.US,D,20210816,000000,19.5795,19.6952,19.465,19.6687,194698.22892526,0
+ETG.US,D,20210817,000000,19.6508,19.6952,19.465,19.5702,279564.79340924,0
+ETG.US,D,20210818,000000,19.6175,19.6508,19.4364,19.4364,179965.07333853,0
+ETG.US,D,20210819,000000,19.4176,19.5161,19.337,19.355,212445.56018217,0
+ETG.US,D,20210820,000000,19.427,19.4821,19.3712,19.4081,131387.87524782,0
+ETG.US,D,20210823,000000,19.4896,19.7066,19.465,19.5161,153869.65750489,0
+ETG.US,D,20210824,000000,19.59,19.7881,19.4991,19.7804,156918.66083511,0
+ETG.US,D,20210825,000000,19.8061,19.8505,19.7245,19.8505,159620.44294845,0
+ETG.US,D,20210826,000000,19.8875,19.8875,19.6782,19.7881,141766.51794409,0
+ETG.US,D,20210827,000000,19.8061,19.9775,19.8061,19.9775,152772.05852134,0
+ETG.US,D,20210830,000000,20.0772,20.095,19.9445,20.0314,140733.29736247,0
+ETG.US,D,20210831,000000,20.113,20.1169,20.0314,20.0772,157653.20784719,0
+ETG.US,D,20210901,000000,20.113,20.3471,20.0772,20.2126,218497.12996257,0
+ETG.US,D,20210902,000000,20.3291,20.3291,20.204,20.2305,122445.60968289,0
+ETG.US,D,20210903,000000,20.1661,20.3481,20.1661,20.3015,92308.074515639,0
+ETG.US,D,20210907,000000,20.3015,20.3015,20.2116,20.2665,115410.42235187,0
+ETG.US,D,20210908,000000,20.2846,20.2846,20.113,20.2211,120187.08869755,0
+ETG.US,D,20210909,000000,20.2399,20.2476,20.0866,20.1481,110725.5743827,0
+ETG.US,D,20210910,000000,20.2126,20.2846,20.0314,20.0413,87683.383413842,0
+ETG.US,D,20210913,000000,20.204,20.2126,20.0314,20.1217,160227.28854032,0
+ETG.US,D,20210914,000000,20.1661,20.2211,20.0314,20.095,106552.58747798,0
+ETG.US,D,20210915,000000,20.1217,20.204,20.0041,20.204,129360.48327919,0
+ETG.US,D,20210916,000000,20.204,20.3481,20.1576,20.3385,142977.0429769,0
+ETG.US,D,20210917,000000,20.2922,20.3841,20.1851,20.2571,161224.62607824,0
+ETG.US,D,20210920,000000,19.8505,19.8505,19.355,19.628,347616.9857723,0
+ETG.US,D,20210921,000000,19.8412,19.8412,19.5805,19.6355,172096.13293347,0
+ETG.US,D,20210922,000000,19.6971,19.987,19.6782,19.9528,165472.54522126,0
+ETG.US,D,20210923,000000,20.0343,20.1064,19.8336,20.0155,169068.23727598,0
+ETG.US,D,20210924,000000,19.9605,20.0437,19.8895,19.934,131530.35203895,0
+ETG.US,D,20210927,000000,19.8989,20.0155,19.8155,19.8989,119655.17534396,0
+ETG.US,D,20210928,000000,19.7984,19.7984,19.3192,19.4356,226374.51343674,0
+ETG.US,D,20210929,000000,19.4356,19.5161,19.336,19.3786,139676.85834083,0
+ETG.US,D,20210930,000000,19.5076,19.5712,19.2346,19.3192,167975.91521065,0
+ETG.US,D,20211001,000000,19.3692,19.4356,18.9912,19.3094,214143.67245576,0
+ETG.US,D,20211004,000000,19.3,19.336,18.8917,18.9817,263067.03637975,0
+ETG.US,D,20211005,000000,18.9817,19.3266,18.9817,19.1722,162869.96916992,0
+ETG.US,D,20211006,000000,19.0007,19.1902,18.8824,19.1266,136551.86738864,0
+ETG.US,D,20211007,000000,19.2082,19.4735,19.2082,19.3192,132240.62522733,0
+ETG.US,D,20211008,000000,19.4166,19.4546,19.3192,19.336,130565.73139381,0
+ETG.US,D,20211011,000000,19.3692,19.4811,19.2716,19.3436,181009.90314018,0
+ETG.US,D,20211012,000000,19.4356,19.4356,19.2461,19.2907,97594.491158473,0
+ETG.US,D,20211013,000000,19.3533,19.4811,19.2527,19.4735,87589.454270059,0
+ETG.US,D,20211014,000000,19.6971,19.6971,19.5616,19.6782,121949.57937303,0
+ETG.US,D,20211015,000000,19.8071,19.8706,19.7152,19.8706,93576.645648537,0
+ETG.US,D,20211018,000000,19.7984,19.9084,19.735,19.8071,175765.70184286,0
+ETG.US,D,20211019,000000,19.9084,19.9699,19.88,19.9699,124002.30054897,0
+ETG.US,D,20211020,000000,20.0437,20.0629,19.9699,20.0629,112244.27143781,0
+ETG.US,D,20211021,000000,20.0885,20.0885,19.9596,20.0535,94946.533610685,0
+ETG.US,D,20211022,000000,20.1159,20.1804,19.988,20.134,72122.807054901,0
+ETG.US,D,20211025,000000,20.1424,20.1424,20.0629,20.1064,73241.5137112,0
+ETG.US,D,20211026,000000,20.2259,20.2522,20.1064,20.1708,113634.21168907,0
+ETG.US,D,20211027,000000,20.2172,20.2438,20.0989,20.1159,84640.712385436,0
+ETG.US,D,20211028,000000,20.1424,20.2259,20.1424,20.2259,176009.49546324,0
+ETG.US,D,20211029,000000,20.2522,20.2714,20.1509,20.2714,124097.28507639,0
+ETG.US,D,20211101,000000,20.3907,20.4258,20.2827,20.3631,119468.37244005,0
+ETG.US,D,20211102,000000,20.3547,20.4267,20.3405,20.3907,91255.857028534,0
+ETG.US,D,20211103,000000,20.4722,20.5176,20.4077,20.5176,144246.66949344,0
+ETG.US,D,20211104,000000,20.5537,20.6636,20.5176,20.5461,167987.52443066,0
+ETG.US,D,20211105,000000,20.6552,20.7005,20.5537,20.6276,118658.89318968,0
+ETG.US,D,20211108,000000,20.7545,20.7736,20.5916,20.7374,110211.60255099,0
+ETG.US,D,20211109,000000,20.5726,20.764,20.3993,20.6552,120804.48812576,0
+ETG.US,D,20211110,000000,20.6552,20.7545,20.5073,20.6086,155680.69582772,0
+ETG.US,D,20211111,000000,20.637,20.672,20.5631,20.637,117226.73759289,0
+ETG.US,D,20211112,000000,20.7374,20.7374,20.6086,20.709,72158.690098592,0
+ETG.US,D,20211115,000000,20.7185,20.8076,20.709,20.747,104460.81710742,0
+ETG.US,D,20211116,000000,20.7736,20.8512,20.7185,20.8284,114954.49662023,0
+ETG.US,D,20211117,000000,20.8096,20.8096,20.637,20.6824,106752.05498556,0
+ETG.US,D,20211118,000000,20.7185,20.8645,20.5176,20.7185,102393.32056055,0
+ETG.US,D,20211119,000000,20.7185,20.7631,20.6086,20.673,87924.010883311,0
+ETG.US,D,20211122,000000,20.747,20.8199,20.5764,20.5906,81135.783323577,0
+ETG.US,D,20211123,000000,20.5356,20.673,20.3434,20.5717,88269.121332942,0
+ETG.US,D,20211124,000000,20.5356,20.5537,20.3499,20.5262,70589.334628859,0
+ETG.US,D,20211126,000000,20.2591,20.2685,19.9568,19.9928,116975.55628704,0
+ETG.US,D,20211129,000000,20.094,20.3148,20.0763,20.2685,145746.36964306,0
+ETG.US,D,20211130,000000,20.2591,20.2591,19.9122,19.9292,147083.54071243,0
+ETG.US,D,20211201,000000,20.1217,20.2146,19.7179,19.7464,340347.50327363,0
+ETG.US,D,20211202,000000,19.7085,19.9748,19.628,19.9027,106401.66761774,0
+ETG.US,D,20211203,000000,19.9027,19.9975,19.5332,19.6802,120522.70069442,0
+ETG.US,D,20211206,000000,19.6802,19.9377,19.5616,19.9027,101601.78283202,0
+ETG.US,D,20211207,000000,20.2506,20.3614,20.0856,20.2146,177087.04215765,0
+ETG.US,D,20211208,000000,20.3528,20.5717,20.2419,20.5717,142434.57578695,0
+ETG.US,D,20211209,000000,20.6086,20.6921,20.5262,20.5452,188841.9051179,0
+ETG.US,D,20211210,000000,20.5906,20.5953,20.4058,20.4902,75850.42206438,0
+ETG.US,D,20211213,000000,20.4153,20.4997,20.3622,20.4058,98807.126958555,0
+ETG.US,D,20211214,000000,20.2146,20.3528,19.8933,20.223,93037.344609511,0
+ETG.US,D,20211215,000000,20.2146,20.3614,20.1585,20.3243,168058.23513441,0
+ETG.US,D,20211216,000000,20.4153,20.4617,20.2419,20.2779,99572.280096119,0
+ETG.US,D,20211217,000000,20.2058,20.223,19.8838,20.0403,193643.90067089,0
+ETG.US,D,20211220,000000,19.8459,19.86,19.5332,19.7179,193046.55353177,0
+ETG.US,D,20211221,000000,19.7464,20.0856,19.7274,20.059,166966.9684527,0
+ETG.US,D,20211222,000000,20.059,20.3101,20.0476,20.2239,101248.2293133,0
+ETG.US,D,20211223,000000,20.3262,20.5176,20.3262,20.4457,120906.86033866,0
+ETG.US,D,20211227,000000,20.5195,20.7222,20.5195,20.6579,122095.22231508,0
+ETG.US,D,20211228,000000,20.6948,20.7746,20.6768,20.7128,69041.086831887,0
+ETG.US,D,20211229,000000,20.7318,20.9469,20.7222,20.927,104401.71562369,0
+ETG.US,D,20211230,000000,20.8796,20.9629,20.8607,20.945,77089.442455413,0
+ETG.US,D,20211231,000000,20.9999,20.9999,20.9174,20.9999,97671.534164048,0
+ETG.US,D,20220103,000000,20.9999,21.0655,20.8426,21.0275,123665.63316844,0
+ETG.US,D,20220104,000000,21.0181,21.0655,20.8986,20.945,126392.74448908,0
+ETG.US,D,20220105,000000,20.8986,20.9629,20.511,20.511,164775.99202018,0
+ETG.US,D,20220106,000000,20.511,20.6675,20.3631,20.5384,104915.68745541,0
+ETG.US,D,20220107,000000,20.6029,20.7413,20.493,20.7035,147465.58958939,0
+ETG.US,D,20220110,000000,20.6029,20.6675,20.3262,20.6029,146218.12612925,0
+ETG.US,D,20220111,000000,20.641,20.8341,20.5053,20.7222,149537.30767082,0
+ETG.US,D,20220112,000000,20.8521,21.0463,20.8341,21.0275,145684.10200841,0
+ETG.US,D,20220113,000000,21.0655,21.1108,20.7413,20.7603,103566.90716602,0
+ETG.US,D,20220114,000000,20.6124,20.7696,20.4077,20.6948,132129.80994535,0
+ETG.US,D,20220118,000000,20.4171,20.6029,20.3471,20.3907,141181.83540864,0
+ETG.US,D,20220119,000000,20.5025,20.641,20.3631,20.4171,142206.61292114,0
+ETG.US,D,20220120,000000,20.5025,20.6863,19.9928,20.0117,171772.13015658,0
+ETG.US,D,20220121,000000,19.9008,20.0486,18.8879,18.9145,416444.88510932,0
+ETG.US,D,20220124,000000,18.6728,18.7013,17.6788,18.6635,525742.52542977,0
+ETG.US,D,20220125,000000,18.4132,18.7382,17.9953,18.5524,232607.60920288,0
+ETG.US,D,20220126,000000,18.7108,19.1002,18.4132,18.617,219296.05537656,0
+ETG.US,D,20220127,000000,18.7753,18.9514,18.4491,18.5146,161111.70002896,0
+ETG.US,D,20220128,000000,18.581,18.9514,18.3942,18.9514,133349.8334309,0
+ETG.US,D,20220131,000000,19.0273,19.4735,18.9532,19.4546,175011.10254167,0
+ETG.US,D,20220201,000000,19.5179,19.8251,19.3513,19.7332,154024.79889969,0
+ETG.US,D,20220202,000000,19.8913,20.2163,19.8913,20.0403,141563.8842856,0
+ETG.US,D,20220203,000000,19.8628,19.9283,19.3786,19.4451,137339.18358261,0
+ETG.US,D,20220204,000000,19.3247,19.4546,19.0461,19.2025,231060.41678956,0
+ETG.US,D,20220207,000000,19.268,19.2867,19.1002,19.1939,123684.63007392,0
+ETG.US,D,20220208,000000,19.2584,19.4593,19.1002,19.4071,107772.61096351,0
+ETG.US,D,20220209,000000,19.6033,19.9102,19.6033,19.8439,146337.38448034,0
+ETG.US,D,20220210,000000,19.6307,19.8439,19.3883,19.6952,157887.50301483,0
+ETG.US,D,20220211,000000,19.7426,19.8696,19.1192,19.1379,184580.26598758,0
+ETG.US,D,20220214,000000,19.157,19.1854,18.3658,18.451,173590.5561649,0
+ETG.US,D,20220215,000000,18.6084,18.8879,18.5903,18.6917,219351.99070937,0
+ETG.US,D,20220216,000000,18.6539,18.9892,18.6443,18.9703,133022.66450311,0
+ETG.US,D,20220217,000000,18.849,19.0273,18.5214,18.597,168451.89323139,0
+ETG.US,D,20220218,000000,18.633,18.6804,18.381,18.5214,137134.43915683,0
+ETG.US,D,20220222,000000,18.3715,18.4569,17.4923,17.8951,276985.43579793,0
+ETG.US,D,20220223,000000,18.0266,18.1707,17.6003,17.6609,132521.35727506,0
+ETG.US,D,20220224,000000,16.9503,17.839,16.8383,17.7631,459615.35282244,0
+ETG.US,D,20220225,000000,17.8674,18.343,17.7728,18.3167,153090.78438003,0
+ETG.US,D,20220228,000000,18.2218,18.3582,17.9888,18.2975,190016.54710702,0
+ETG.US,D,20220301,000000,18.2786,18.2882,17.8012,17.9508,138183.49049302,0
+ETG.US,D,20220302,000000,17.9982,18.3167,17.9688,18.1934,107411.66975932,0
+ETG.US,D,20220303,000000,18.2975,18.343,17.9934,18.0437,139749.67981185,0
+ETG.US,D,20220304,000000,17.9414,17.9508,17.6703,17.9508,112293.8744688,0
+ETG.US,D,20220307,000000,17.9129,17.9129,17.1377,17.2023,213395.40545639,0
+ETG.US,D,20220308,000000,17.2402,17.4457,16.9095,17.0242,175873.35097393,0
+ETG.US,D,20220309,000000,17.4372,17.7631,17.3898,17.5585,172300.87735925,0
+ETG.US,D,20220310,000000,17.3994,17.7367,17.3917,17.6229,186920.05151308,0
+ETG.US,D,20220311,000000,17.7367,17.9035,17.3055,17.3425,137166.10066599,0
+ETG.US,D,20220314,000000,17.3425,17.3709,16.6792,16.848,230549.61110875,0
+ETG.US,D,20220315,000000,16.9123,17.2545,16.9123,17.1929,84743.084598324,0
+ETG.US,D,20220316,000000,17.3055,17.9129,17.2875,17.8853,184433.5676619,0
+ETG.US,D,20220317,000000,17.839,18.5592,17.839,18.5023,146571.679648,0
+ETG.US,D,20220318,000000,18.4747,19.0273,18.2692,18.9703,85129.355009838,0
+ETG.US,D,20220321,000000,19.0368,19.1344,18.7288,19.0273,129834.35053266,0
+ETG.US,D,20220322,000000,19.0822,19.3636,18.9164,19.1485,253014.50722762,0
+ETG.US,D,20220323,000000,19.1295,19.3227,18.8947,18.9504,132599.45566427,0
+ETG.US,D,20220324,000000,19.0537,19.3085,18.7807,18.8377,173774.19291791,0
+ETG.US,D,20220325,000000,18.8756,18.8756,18.5269,18.7619,206972.34063543,0
+ETG.US,D,20220328,000000,18.7439,19.3085,18.7439,19.299,142501.06495617,0
+ETG.US,D,20220329,000000,19.5909,19.8638,19.3646,19.4498,277842.40731199,0
+ETG.US,D,20220330,000000,19.4783,19.7132,19.355,19.5152,157677.48167085,0
+ETG.US,D,20220331,000000,19.5909,19.6468,19.355,19.374,127421.74353616,0
+ETG.US,D,20220401,000000,19.4498,19.5909,19.3702,19.5057,128316.70886118,0
+ETG.US,D,20220404,000000,19.5625,19.7701,19.5436,19.7416,106643.35047085,0
+ETG.US,D,20220405,000000,19.7226,19.8194,19.2233,19.3646,140846.22341175,0
+ETG.US,D,20220406,000000,19.1389,19.3276,18.7807,18.9504,149244.96640309,0
+ETG.US,D,20220407,000000,18.8756,19.0537,18.7581,18.9694,116218.84621857,0
+ETG.US,D,20220408,000000,19.0073,19.1106,18.904,18.9409,77094.719373604,0
+ETG.US,D,20220411,000000,18.8661,19.1959,18.5174,18.5554,118604.01324051,0
+ETG.US,D,20220412,000000,18.6776,18.8947,18.4237,18.4615,104331.00491994,0
+ETG.US,D,20220413,000000,18.5647,18.7534,18.489,18.5647,185635.64962559,0
+ETG.US,D,20220414,000000,18.6303,18.6625,18.2066,18.2257,120308.45781591,0
+ETG.US,D,20220418,000000,18.2445,18.3479,18.056,18.1782,119465.20628913,0
+ETG.US,D,20220419,000000,18.1697,18.5839,18.1697,18.546,124191.21422018,0
+ETG.US,D,20220420,000000,18.706,19.0822,18.5933,18.9789,120199.7533012,0
+ETG.US,D,20220421,000000,19.0073,19.1212,18.6092,18.6851,91760.330407507,0
+ETG.US,D,20220422,000000,18.6851,18.6851,18.126,18.2019,92912.809340222,0
+ETG.US,D,20220425,000000,18.0408,18.2493,17.5859,17.9746,139017.24356706,0
+ETG.US,D,20220426,000000,17.8514,18.0171,17.0837,17.1027,262297.66170762,0
+ETG.US,D,20220427,000000,17.2259,17.4723,17.0837,17.188,129723.53525068,0
+ETG.US,D,20220428,000000,17.2545,17.7355,17.1692,17.6239,140263.65164355,0
+ETG.US,D,20220429,000000,17.5859,17.766,17.0934,17.15,158675.87459244,0
+ETG.US,D,20220502,000000,17.0555,17.3006,16.5627,16.9513,344432.8933364,0
+ETG.US,D,20220503,000000,16.8944,17.2071,16.847,17.1027,133233.74123073,0
+ETG.US,D,20220504,000000,17.0837,17.6619,16.9228,17.605,190989.61082128,0
+ETG.US,D,20220505,000000,17.4155,17.4155,16.828,17.0934,158317.0441555,0
+ETG.US,D,20220506,000000,17.0934,17.0934,16.5344,16.8091,228534.88374378,0
+ETG.US,D,20220509,000000,16.5247,16.5816,15.8614,15.9089,277256.66939289,0
+ETG.US,D,20220510,000000,16.1458,16.5627,15.8331,16.0035,161637.2810807,0
+ETG.US,D,20220511,000000,15.9373,16.4112,15.5865,15.6341,185806.62177495,0
+ETG.US,D,20220512,000000,15.473,15.7005,15.0656,15.3592,282075.55108409,0
+ETG.US,D,20220513,000000,15.5109,15.8331,15.5109,15.7763,238913.52644005,0
+ETG.US,D,20220516,000000,15.6341,15.9469,15.5962,15.7573,149356.83706873,0
+ETG.US,D,20220517,000000,16.0322,16.2594,15.9089,16.2407,171424.90893968,0
+ETG.US,D,20220518,000000,16.2214,16.231,15.8427,15.9184,258863.4433495,0
+ETG.US,D,20220519,000000,15.8046,16.003,15.6721,15.7479,151186.87229705,0
+ETG.US,D,20220520,000000,15.9184,15.9942,15.3689,15.6815,309978.83908966,0
+ETG.US,D,20220523,000000,15.7961,16.0281,15.7674,15.9393,106438.11310523,0
+ETG.US,D,20220524,000000,15.8056,15.9773,15.6243,15.9107,117769.76021176,0
+ETG.US,D,20220525,000000,15.7674,16.073,15.7674,15.9774,151498.73975298,0
+ETG.US,D,20220526,000000,15.9774,16.4837,15.9774,16.4074,147598.31603539,0
+ETG.US,D,20220527,000000,16.4742,16.8561,16.4742,16.8561,74545.735765519,0
+ETG.US,D,20220531,000000,16.9708,17.0335,16.7128,16.8275,216382.94272865,0
+ETG.US,D,20220601,000000,16.8372,17.0758,16.5602,16.6842,151368.90014466,0
+ETG.US,D,20220602,000000,16.6174,17.009,16.5982,16.9898,118620.00022751,0
+ETG.US,D,20220603,000000,16.7701,16.9135,16.7128,16.7606,93839.482724005,0
+ETG.US,D,20220606,000000,16.9518,17.0853,16.8467,17.0472,124744.45078434,0
+ETG.US,D,20220607,000000,16.9421,17.2191,16.9421,17.1427,112543.71597698,0
+ETG.US,D,20220608,000000,17.1427,17.1618,16.9519,17.0758,98802.706461291,0
+ETG.US,D,20220609,000000,17.0758,17.0758,16.6241,16.6748,128655.34543809,0
+ETG.US,D,20220610,000000,16.3118,16.5123,15.777,15.8152,365563.417217,0
+ETG.US,D,20220613,000000,15.4428,15.672,15.1856,15.3376,195357.30293019,0
+ETG.US,D,20220614,000000,15.4332,15.4987,14.8124,14.9271,196085.03299292,0
+ETG.US,D,20220615,000000,15.118,15.4618,15.0034,15.2518,143439.26019478,0
+ETG.US,D,20220616,000000,14.9078,15.178,14.5069,14.5546,201667.08905694,0
+ETG.US,D,20220617,000000,14.545,14.7169,14.4436,14.6215,136353.57769895,0
+ETG.US,D,20220621,000000,15.0321,15.2994,14.8794,14.9366,229520.82632182,0
+ETG.US,D,20220622,000000,14.744,15.0714,14.6716,14.7921,96741.618505411,0
+ETG.US,D,20220623,000000,14.7055,14.9174,14.6955,14.8884,172259.58069534,0
+ETG.US,D,20220624,000000,15.0714,15.3796,14.9944,15.3121,133486.09242192,0
+ETG.US,D,20220627,000000,15.3988,15.6203,15.3228,15.5433,168094.59779592,0
+ETG.US,D,20220628,000000,15.6973,15.8948,15.4278,15.4758,235471.58119463,0
+ETG.US,D,20220629,000000,15.4566,15.527,15.3121,15.5048,197305.55116011,0
+ETG.US,D,20220630,000000,15.4952,15.5529,15.2736,15.5144,237088.35466121,0
+ETG.US,D,20220701,000000,15.3701,15.6012,15.2832,15.577,209199.27196042,0
+ETG.US,D,20220705,000000,15.3411,15.6397,15.2641,15.6397,156740.83987462,0
+ETG.US,D,20220706,000000,15.6397,15.7648,15.4566,15.6588,134690.62499818,0
+ETG.US,D,20220707,000000,15.7551,16.1019,15.7263,16.0152,249930.12567025,0
+ETG.US,D,20220708,000000,15.9574,16.0907,15.8226,15.9189,123495.74077013,0
+ETG.US,D,20220711,000000,15.8032,16.15,15.6973,15.7167,94373.050568839,0
+ETG.US,D,20220712,000000,15.6781,15.8032,15.3121,15.4373,176311.37906822,0
+ETG.US,D,20220713,000000,15.2255,15.7757,15.1003,15.3701,145743.24977543,0
+ETG.US,D,20220714,000000,15.0426,15.2255,14.9564,15.187,123992.09126276,0
+ETG.US,D,20220715,000000,15.2641,15.6107,15.2334,15.5433,98294.011782562,0
+ETG.US,D,20220718,000000,15.6878,15.8514,15.5817,15.6588,129570.32315897,0
+ETG.US,D,20220719,000000,15.8226,16.2174,15.7551,16.1886,124076.20086505,0
+ETG.US,D,20220720,000000,16.3426,16.9589,16.1692,16.7278,793869.00057038,0
+ETG.US,D,20220721,000000,16.6696,16.8927,16.5822,16.8054,135482.03791482,0
+ETG.US,D,20220722,000000,16.9121,17.1062,16.7472,16.8054,106781.36931709,0
+ETG.US,D,20220725,000000,16.8442,16.8442,16.592,16.7667,114985.09389473,0
+ETG.US,D,20220726,000000,16.6017,16.7084,16.5576,16.592,130421.70026706,0
+ETG.US,D,20220727,000000,16.7375,17.5622,16.7375,17.475,124710.01162269,0
+ETG.US,D,20220728,000000,17.5138,17.7951,17.0868,17.6981,160985.72741208,0
+ETG.US,D,20220729,000000,17.8533,18.2608,17.7584,18.2026,184079.83046932,0
+ETG.US,D,20220801,000000,18.2124,18.5715,18.164,18.4161,170432.37810034,0
+ETG.US,D,20220802,000000,18.3288,18.4063,18.1542,18.1929,96134.047883483,0
+ETG.US,D,20220803,000000,18.29,18.5131,18.1737,18.4938,140741.28496503,0
+ETG.US,D,20220804,000000,18.5811,18.62,18.4355,18.5519,111209.93772288,0
+ETG.US,D,20220805,000000,18.3191,18.5777,18.1396,18.3676,118294.41042975,0
+ETG.US,D,20220808,000000,18.455,18.5811,18.3968,18.4453,105774.45488086,0
+ETG.US,D,20220809,000000,18.3772,18.419,18.0862,18.2124,119655.85768692,0
+ETG.US,D,20220810,000000,18.3579,18.5811,18.3483,18.4938,153270.51608191,0
+ETG.US,D,20220811,000000,18.6296,18.8131,18.4355,18.4453,78006.496175443,0
+ETG.US,D,20220812,000000,18.4453,18.8237,18.4453,18.746,117629.66139049,0
+ETG.US,D,20220815,000000,18.6586,18.9207,18.6586,18.814,95956.781473011,0
+ETG.US,D,20220816,000000,18.7848,18.8819,18.6586,18.8043,71220.90288158,0
+ETG.US,D,20220817,000000,18.62,18.6489,18.2124,18.3483,173941.63465648,0
+ETG.US,D,20220818,000000,18.3772,18.4064,17.6981,17.9407,312418.65041335,0
+ETG.US,D,20220819,000000,17.8146,17.9018,17.572,17.669,118419.11528828,0
+ETG.US,D,20220822,000000,17.5041,17.5623,17.2032,17.3294,127337.05860113,0
+ETG.US,D,20220823,000000,17.2512,17.5504,17.1339,17.2414,91411.408079808,0
+ETG.US,D,20220824,000000,17.1926,17.4943,17.1926,17.4272,85569.410227238,0
+ETG.US,D,20220825,000000,17.4466,17.7106,17.3294,17.5737,73324.746426966,0
+ETG.US,D,20220826,000000,17.5836,17.6807,17.0655,17.0753,102897.94221129,0
+ETG.US,D,20220829,000000,16.8211,17.085,16.6746,16.8993,113615.09238743,0
+ETG.US,D,20220830,000000,16.9579,17.0459,16.6766,16.7722,142199.95718653,0
+ETG.US,D,20220831,000000,16.9482,17.2414,16.5865,16.6452,160678.4726358,0
+ETG.US,D,20220901,000000,16.5376,16.8309,16.3911,16.8309,155742.95641149,0
+ETG.US,D,20220902,000000,16.9874,17.0363,16.4693,16.5865,89523.757285063,0
+ETG.US,D,20220906,000000,16.6452,16.6989,16.3324,16.4888,154446.66722072,0
+ETG.US,D,20220907,000000,16.4498,16.8114,16.4498,16.6354,127555.06099359,0
+ETG.US,D,20220908,000000,16.6061,17.0068,16.5719,16.782,107977.71792724,0
+ETG.US,D,20220909,000000,16.9677,17.3001,16.7625,17.1828,126046.98659173,0
+ETG.US,D,20220912,000000,17.2806,17.4858,17.2414,17.3783,112518.31100424,0
+ETG.US,D,20220913,000000,16.9971,17.2512,16.7625,16.8016,176088.66031626,0
+ETG.US,D,20220914,000000,16.8603,17.2023,16.8603,17.1534,108084.12209128,0
+ETG.US,D,20220915,000000,17.1242,17.3196,16.6452,16.7136,107763.88648219,0
+ETG.US,D,20220916,000000,16.5475,17.2317,16.2542,16.4987,130922.13891528,0
+ETG.US,D,20220919,000000,16.2933,16.8945,16.2933,16.655,120570.24149456,0
+ETG.US,D,20220920,000000,16.5865,16.6746,15.9121,15.961,134180.76643899,0
+ETG.US,D,20220921,000000,16.0881,16.3813,15.7851,15.9414,211956.07165032,0
+ETG.US,D,20220922,000000,15.843,16.3356,15.3701,15.4685,192803.22238919,0
+ETG.US,D,20220923,000000,15.2912,15.439,14.5523,14.6705,412424.78930798,0
+ETG.US,D,20220926,000000,14.6114,14.7787,14.306,14.4636,284056.43814698,0
+ETG.US,D,20220927,000000,14.572,14.769,14.168,14.3749,236904.34217709,0
+ETG.US,D,20220928,000000,14.4144,15.2222,14.4044,14.7986,207521.18832885,0
+ETG.US,D,20220929,000000,14.6606,15.104,14.434,14.6804,255651.70779821,0
+ETG.US,D,20220930,000000,14.7297,15.2417,14.7247,14.8676,294850.56046739,0
+ETG.US,D,20221003,000000,15.0941,15.242,14.838,14.8478,357954.81633479,0
+ETG.US,D,20221004,000000,15.1631,15.5075,14.9439,15.1237,647294.13240163,0
+ETG.US,D,20221005,000000,14.9759,15.2567,14.8478,15.1533,102484.78675899,0
+ETG.US,D,20221006,000000,15.035,15.1927,14.8478,14.8774,103881.37465866,0
+ETG.US,D,20221007,000000,14.7887,14.7887,14.4833,14.5818,191759.84131298,0
+ETG.US,D,20221010,000000,14.572,14.6403,14.3256,14.4537,163270.86910689,0
+ETG.US,D,20221011,000000,14.3256,14.7099,14.1582,14.5227,147211.12322292,0
+ETG.US,D,20221012,000000,14.5325,14.7099,14.434,14.5818,122418.64311753,0
+ETG.US,D,20221013,000000,14.2961,14.9069,14.2598,14.8971,177417.41136378,0
+ETG.US,D,20221014,000000,15.0745,15.2025,14.7099,14.7493,230790.21026754,0
+ETG.US,D,20221017,000000,15.0843,15.311,14.9895,15.104,169813.31503801,0
+ETG.US,D,20221018,000000,15.5277,15.6916,15.2222,15.2912,137318.28727961,0
+ETG.US,D,20221019,000000,15.2617,15.4291,14.7099,14.9661,191166.0884632,0
+ETG.US,D,20221020,000000,14.9858,15.5277,14.9661,15.1434,168836.92146281,0
+ETG.US,D,20221021,000000,15.0937,15.4515,14.9308,15.3918,129981.71173206,0
+ETG.US,D,20221024,000000,15.5111,15.7694,15.4019,15.7197,136370.19642581,0
+ETG.US,D,20221025,000000,15.8092,16.0477,15.7595,16.0278,87476.349488022,0
+ETG.US,D,20221026,000000,16.0377,16.3855,15.9185,16.0775,110264.76275287,0
+ETG.US,D,20221027,000000,16.157,16.2003,15.8092,15.8688,135733.15943602,0
+ETG.US,D,20221028,000000,15.8489,16.0477,15.6503,15.9682,147587.28060925,0
+ETG.US,D,20221031,000000,15.9682,16.2166,15.9185,16.1868,141465.48596652,0
+ETG.US,D,20221101,000000,16.3756,16.5207,16.1321,16.1669,135265.19387481,0
+ETG.US,D,20221102,000000,15.7595,15.8688,15.3223,15.3521,206923.30101621,0
+ETG.US,D,20221103,000000,15.2428,15.5856,15.0142,15.2726,237749.65178089,0
+ETG.US,D,20221104,000000,15.521,15.6403,15.2527,15.3322,92877.577804239,0
+ETG.US,D,20221107,000000,15.362,15.5011,15.3024,15.4713,188850.77295535,0
+ETG.US,D,20221108,000000,15.521,15.79,15.1633,15.531,201792.78826121,0
+ETG.US,D,20221109,000000,15.4813,15.5115,15.054,15.054,122487.21810976,0
+ETG.US,D,20221110,000000,15.7197,16.0278,15.6651,15.9284,159015.70407841,0
+ETG.US,D,20221111,000000,15.9781,16.2861,15.8656,16.1868,106516.00637539,0
+ETG.US,D,20221114,000000,16.1172,16.147,16.0079,16.0079,177807.79208823,0
+ETG.US,D,20221115,000000,16.2464,16.3507,15.9781,16.1172,156426.29463968,0
+ETG.US,D,20221116,000000,16.147,16.1868,15.988,16.0079,107581.7602019,0
+ETG.US,D,20221117,000000,15.8489,15.9384,15.6403,15.7992,264384.44004566,0
+ETG.US,D,20221118,000000,15.9582,15.9582,15.6303,15.8092,232993.51147487,0
+ETG.US,D,20221121,000000,15.6104,15.8191,15.5608,15.68,175413.6198944,0
+ETG.US,D,20221122,000000,15.74,15.89,15.6855,15.86,155079,0
+ETG.US,D,20221123,000000,15.87,15.97,15.7779,15.94,122437,0
+ETG.US,D,20221125,000000,15.87,15.95,15.75,15.84,219407,0
+ETG.US,D,20221128,000000,15.75,15.825,15.635,15.68,165194,0
+ETG.US,D,20221129,000000,15.7,15.8193,15.64,15.74,109058,0
+ETG.US,D,20221130,000000,15.74,16.19,15.67,16.14,217171,0
+ETG.US,D,20221201,000000,16.26,16.39,16.14,16.28,162951,0
+ETG.US,D,20221202,000000,16.03,16.2621,16.03,16.24,149511,0
+ETG.US,D,20221205,000000,16.1,16.24,15.88,15.94,169310,0
+ETG.US,D,20221206,000000,15.97,16.03,15.66,15.77,118658,0
+ETG.US,D,20221207,000000,15.73,15.89,15.67,15.74,200134,0
+ETG.US,D,20221208,000000,15.84,15.97,15.71,15.76,155385,0
+ETG.US,D,20221209,000000,15.67,15.79,15.53,15.56,123320,0
+ETG.US,D,20221212,000000,15.55,15.7,15.55,15.67,136651,0
+ETG.US,D,20221213,000000,16.16,16.22,15.78,15.83,184701,0
+ETG.US,D,20221214,000000,15.87,16.0384,15.7,15.94,211950,0
+ETG.US,D,20221215,000000,15.86,15.86,15.44,15.56,180747,0
+ETG.US,D,20221216,000000,15.46,15.63,15.22,15.46,177414,0
+ETG.US,D,20221219,000000,15.41,15.62,15.23,15.34,250264,0
+ETG.US,D,20221220,000000,15.37,15.53,15.11,15.2,253736,0
+ETG.US,D,20221221,000000,15.22,15.4,15.2111,15.28,306417,0
+ETG.US,D,20221222,000000,15.05,15.32,14.9314,15.29,332614,0
+ETG.US,D,20221223,000000,15.2,15.33,15.07,15.22,167279,0
+ETG.US,D,20221227,000000,15.22,15.28,14.96,15.06,182283,0
+ETG.US,D,20221228,000000,15.03,15.15,14.83,14.86,316470,0
+ETG.US,D,20221229,000000,14.91,15.19,14.91,15.1,311140,0
+ETG.US,D,20221230,000000,15.04,15.17,14.9601,15.1,279160,0
+ETG.US,D,20230103,000000,15.25,15.3,15.04,15.13,149294,0
+ETG.US,D,20230104,000000,15.29,15.49,15.24,15.39,101445,0
+ETG.US,D,20230105,000000,15.34,15.34,15.21,15.23,86088,0
+ETG.US,D,20230106,000000,15.42,15.73,15.35,15.69,118051,0
+ETG.US,D,20230109,000000,15.83,15.9832,15.69,15.75,133973,0
+ETG.US,D,20230110,000000,15.75,15.9,15.67,15.85,107743,0
+ETG.US,D,20230111,000000,15.92,16.1,15.89,16.06,103187,0
+ETG.US,D,20230112,000000,16.16,16.33,16.0441,16.24,89964,0
+ETG.US,D,20230113,000000,16.12,16.29,16.04,16.24,171787,0
+ETG.US,D,20230117,000000,16.2,16.34,16.2,16.27,149127,0
+ETG.US,D,20230118,000000,16.29,16.48,16.11,16.11,167506,0
+ETG.US,D,20230119,000000,16.02,16.15,15.94,16.08,130113,0
+ETG.US,D,20230120,000000,16.14,16.36,16.1,16.36,160545,0
+ETG.US,D,20230123,000000,16.29,16.45,16.22,16.39,117382,0
+ETG.US,D,20230124,000000,16.38,16.47,16.29,16.42,161843,0
+ETG.US,D,20230125,000000,16.27,16.41,16.1501,16.37,115632,0
+ETG.US,D,20230126,000000,16.46,16.52,16.37,16.51,139418,0
+ETG.US,D,20230127,000000,16.51,16.62,16.4453,16.5,220496,0
+ETG.US,D,20230130,000000,16.5,16.53,16.33,16.35,139950,0
+ETG.US,D,20230131,000000,16.46,16.54,16.37,16.54,182565,0
+ETG.US,D,20230201,000000,16.55,16.885,16.42,16.76,140344,0
+ETG.US,D,20230202,000000,16.86,17.07,16.82,17.01,189828,0
+ETG.US,D,20230203,000000,16.88,17.0139,16.815,16.85,144691,0
+ETG.US,D,20230206,000000,16.74,16.83,16.59,16.6,119841,0
+ETG.US,D,20230207,000000,16.56,16.95,16.52,16.91,147410,0
+ETG.US,D,20230208,000000,16.9,17.13,16.68,17.11,185161,0
+ETG.US,D,20230209,000000,17.23,17.27,16.57,16.72,162828,0
+ETG.US,D,20230210,000000,16.72,16.82,16.6,16.77,94481,0
+ETG.US,D,20230213,000000,16.8,16.945,16.7443,16.83,113658,0
+ETG.US,D,20230214,000000,16.79,17.01,16.6904,16.79,94622,0
+ETG.US,D,20230215,000000,16.68,16.86,16.65,16.81,74209,0
+ETG.US,D,20230216,000000,16.57,16.8,16.53,16.57,115657,0
+ETG.US,D,20230217,000000,16.5,16.5,16.3101,16.47,77823,0
+ETG.US,D,20230221,000000,16.33,16.456,16.03,16.05,96343,0
+ETG.US,D,20230222,000000,16.07,16.23,15.98,16.03,87463,0
+ETG.US,D,20230223,000000,16.15,16.1835,15.95,16.06,63168,0
+ETG.US,D,20230224,000000,15.94,15.94,15.74,15.81,141086,0
+ETG.US,D,20230227,000000,15.87,16.03,15.8,15.87,124477,0
+ETG.US,D,20230228,000000,15.88,16,15.8378,15.88,115587,0
+ETG.US,D,20230301,000000,15.88,15.97,15.79,15.85,94760,0
+ETG.US,D,20230302,000000,15.8,15.975,15.75,15.95,86098,0
+ETG.US,D,20230303,000000,16.02,16.25,15.994,16.215,93642,0
+ETG.US,D,20230306,000000,16.26,16.35,16.16,16.18,82346,0
+ETG.US,D,20230307,000000,16.13,16.17,15.82,15.9,125654,0
+ETG.US,D,20230308,000000,15.87,16.02,15.82,15.96,96932,0
+ETG.US,D,20230309,000000,16,16.04,15.6179,15.65,89482,0
+ETG.US,D,20230310,000000,15.61,15.6201,15.25,15.33,136238,0
+ETG.US,D,20230313,000000,15.16,15.378,15,15.19,136394,0
+ETG.US,D,20230314,000000,15.29,15.51,15.23,15.39,128471,0
+ETG.US,D,20230315,000000,15.08,15.1988,14.98,15.09,153871,0
+ETG.US,D,20230316,000000,14.96,15.3338,14.88,15.3,141738,0
+ETG.US,D,20230317,000000,15.26,15.36,15.02,15.11,122622,0
+ETG.US,D,20230320,000000,15.15,15.32,15.15,15.26,78223,0
+ETG.US,D,20230321,000000,15.3,15.46,15.3,15.4,82030,0
+ETG.US,D,20230322,000000,15.43,15.66,15.26,15.26,164364,0
+ETG.US,D,20230323,000000,15.28,15.555,15.13,15.22,137450,0
+ETG.US,D,20230324,000000,15.22,15.3232,15.1,15.26,78295,0
+ETG.US,D,20230327,000000,15.37,15.51,15.32,15.46,101716,0
+ETG.US,D,20230328,000000,15.46,15.462,15.294,15.39,65238,0
+ETG.US,D,20230329,000000,15.58,15.64,15.5,15.62,137585,0
+ETG.US,D,20230330,000000,15.78,15.8698,15.72,15.81,87655,0
+ETG.US,D,20230331,000000,15.91,16.15,15.91,16.15,154455,0
+ETG.US,D,20230403,000000,16.15,16.2,16.0101,16.14,108042,0
+ETG.US,D,20230404,000000,16.11,16.2065,15.9501,15.98,106919,0
+ETG.US,D,20230405,000000,15.9,16.0045,15.835,15.89,103025,0
+ETG.US,D,20230406,000000,15.9,16.03,15.75,15.97,71801,0
+ETG.US,D,20230410,000000,15.97,16.04,15.87,16.03,93223,0
+ETG.US,D,20230411,000000,16.03,16.1199,15.9924,16.06,55077,0
+ETG.US,D,20230412,000000,16.21,16.27,16.0391,16.1,86748,0
+ETG.US,D,20230413,000000,16.11,16.35,16.11,16.28,112368,0
+ETG.US,D,20230414,000000,16.27,16.49,16.17,16.27,150766,0
+ETG.US,D,20230417,000000,16.28,16.3394,16.1,16.28,115687,0
+ETG.US,D,20230418,000000,16.31,16.34,16.23,16.295,90159,0
+ETG.US,D,20230419,000000,16.24,16.3199,16.1793,16.27,79984,0
+ETG.US,D,20230420,000000,16.24,16.3,16.155,16.21,80963,0
+ETG.US,D,20230421,000000,16.12,16.15,15.9996,16.12,71797,0
+ETG.US,D,20230424,000000,16.13,16.1701,16.01,16.12,65073,0
+ETG.US,D,20230425,000000,16.02,16.055,15.79,15.81,142303,0
+ETG.US,D,20230426,000000,15.85,15.89,15.68,15.74,160662,0
+ETG.US,D,20230427,000000,15.81,16.09,15.8,16.08,100613,0
+ETG.US,D,20230428,000000,16.11,16.26,16.0428,16.26,103531,0
+ETG.US,D,20230501,000000,16.27,16.3399,16.15,16.19,111044,0
+ETG.US,D,20230502,000000,16.1,16.105,15.8,15.93,158445,0
+ETG.US,D,20230503,000000,15.97,16.12,15.89,15.91,83571,0
+ETG.US,D,20230504,000000,15.81,15.88,15.68,15.72,132893,0
+ETG.US,D,20230505,000000,15.85,16.36,15.84,16.21,213552,0
+ETG.US,D,20230508,000000,16.2,16.2392,16.11,16.12,121542,0
+ETG.US,D,20230509,000000,16.06,16.1,15.96,15.99,89058,0
+ETG.US,D,20230510,000000,16.08,16.0987,15.9,15.99,125207,0
+ETG.US,D,20230511,000000,16,16.05,15.93,16.01,123734,0
+ETG.US,D,20230512,000000,16.08,16.08,15.83,15.86,124515,0
+ETG.US,D,20230515,000000,15.91,16.02,15.8344,15.98,85061,0
+ETG.US,D,20230516,000000,15.94,16.02,15.8775,15.93,134497,0
+ETG.US,D,20230517,000000,15.96,16.14,15.89,16.09,70277,0
+ETG.US,D,20230518,000000,16.1,16.26,16.0601,16.23,128197,0
+ETG.US,D,20230519,000000,16.2,16.26,16.15,16.22,105696,0
+ETG.US,D,20230522,000000,16.18,16.3,16.1552,16.19,122741,0
+ETG.US,D,20230523,000000,16,16.09,15.88,15.94,145316,0
+ETG.US,D,20230524,000000,15.8,15.805,15.67,15.71,120254,0
+ETG.US,D,20230525,000000,15.73,15.79,15.66,15.75,127560,0
+ETG.US,D,20230526,000000,15.8,16.06,15.765,16.03,108268,0
+ETG.US,D,20230530,000000,16.04,16.0915,15.86,15.94,129530,0
+ETG.US,D,20230531,000000,15.84,15.91,15.68,15.86,120533,0
+ETG.US,D,20230601,000000,15.91,16.1,15.79,16.01,133213,0
+ETG.US,D,20230602,000000,16.13,16.3,16.095,16.26,136964,0
+ETG.US,D,20230605,000000,16.24,16.28,16.1307,16.21,119692,0
+ETG.US,D,20230606,000000,16.17,16.37,16.14,16.33,107775,0
+ETG.US,D,20230607,000000,16.33,16.4,16.25,16.29,115494,0
+ETG.US,D,20230608,000000,16.36,16.42,16.24,16.42,116656,0
+ETG.US,D,20230609,000000,16.46,16.52,16.42,16.46,114719,0
+ETG.US,D,20230612,000000,16.48,16.57,16.44,16.54,177776,0
+ETG.US,D,20230613,000000,16.63,16.74,16.57,16.69,146283,0
+ETG.US,D,20230614,000000,16.69,16.81,16.55,16.7,134615,0
+ETG.US,D,20230615,000000,16.57,16.86,16.57,16.8,147730,0
+ETG.US,D,20230616,000000,16.89,16.9,16.77,16.77,159259,0
+ETG.US,D,20230620,000000,16.74,16.742,16.5257,16.63,105163,0
+ETG.US,D,20230621,000000,16.45,16.5879,16.42,16.51,90616,0
+ETG.US,D,20230622,000000,16.43,16.56,16.42,16.49,70086,0
+ETG.US,D,20230623,000000,16.41,16.46,16.36,16.39,96479,0
+ETG.US,D,20230626,000000,16.37,16.4,16.25,16.25,117112,0
+ETG.US,D,20230627,000000,16.23,16.44,16.12,16.41,172927,0
+ETG.US,D,20230628,000000,16.44,16.56,16.4287,16.49,85526,0
+ETG.US,D,20230629,000000,16.48,16.515,16.43,16.49,150979,0
+ETG.US,D,20230630,000000,16.69,16.75,16.63,16.7,153001,0
+ETG.US,D,20230703,000000,16.7,16.7544,16.67,16.72,144856,0
+ETG.US,D,20230705,000000,16.6,16.655,16.53,16.63,100184,0
+ETG.US,D,20230706,000000,16.4,16.4777,16.24,16.41,172814,0
+ETG.US,D,20230707,000000,16.42,16.61,16.37,16.54,137870,0
+ETG.US,D,20230710,000000,16.59,16.59,16.5,16.58,102603,0
+ETG.US,D,20230711,000000,16.6,16.81,16.55,16.76,100191,0
+ETG.US,D,20230712,000000,16.94,16.995,16.89,16.96,192286,0
+ETG.US,D,20230713,000000,17.08,17.15,17.0376,17.13,114297,0
+ETG.US,D,20230714,000000,17.21,17.27,17.065,17.08,108773,0
+ETG.US,D,20230717,000000,17.03,17.1399,17.02,17.09,118875,0
+ETG.US,D,20230718,000000,17.09,17.3,17.09,17.27,110153,0
+ETG.US,D,20230719,000000,17.3,17.375,17.3,17.31,81191,0
+ETG.US,D,20230720,000000,17.24,17.3055,17.205,17.24,111199,0
+ETG.US,D,20230721,000000,17.27,17.27,17.14,17.18,76069,0
+ETG.US,D,20230724,000000,17.2,17.31,17.17,17.19,103409,0
+ETG.US,D,20230725,000000,17.18,17.23,17.16,17.19,60666,0
+ETG.US,D,20230726,000000,17.13,17.23,17.1,17.17,84162,0
+ETG.US,D,20230727,000000,17.3,17.42,17.09,17.11,160717,0
+ETG.US,D,20230728,000000,17.23,17.28,17.1349,17.24,279656,0
+ETG.US,D,20230731,000000,17.29,17.38,17.17,17.31,163969,0
+ETG.US,D,20230801,000000,17.29,17.29,17.15,17.2,192813,0
+ETG.US,D,20230802,000000,17.06,17.06,16.92,16.93,129755,0
+ETG.US,D,20230803,000000,16.83,16.91,16.78,16.79,129151,0
+ETG.US,D,20230804,000000,16.88,17,16.73,16.76,134122,0
+ETG.US,D,20230807,000000,16.85,16.91,16.82,16.91,107073,0
+ETG.US,D,20230808,000000,16.76,16.88,16.73,16.87,118545,0
+ETG.US,D,20230809,000000,16.9,16.9499,16.7847,16.84,99735,0
+ETG.US,D,20230810,000000,16.97,17.06,16.81,16.81,93583,0
+ETG.US,D,20230811,000000,16.73,16.8,16.68,16.7,113387,0
+ETG.US,D,20230814,000000,16.7,16.79,16.6078,16.73,116320,0
+ETG.US,D,20230815,000000,16.69,16.69,16.51,16.55,90717,0
+ETG.US,D,20230816,000000,16.51,16.58,16.41,16.44,142681,0
+ETG.US,D,20230817,000000,16.5,16.55,16.29,16.3,147638,0
+ETG.US,D,20230818,000000,16.24,16.37,16.2,16.32,103528,0
+ETG.US,D,20230821,000000,16.28,16.38,16.09,16.24,87623,0
+ETG.US,D,20230822,000000,16.28,16.3375,16.1613,16.17,85894,0
+ETG.US,D,20230823,000000,16.19,16.385,16.17,16.34,100739,0
+ETG.US,D,20230824,000000,16.42,16.4366,16.04,16.07,142831,0
+ETG.US,D,20230825,000000,16.11,16.21,15.9656,16.15,87956,0
+ETG.US,D,20230828,000000,16.24,16.3533,16.24,16.33,87347,0
+ETG.US,D,20230829,000000,16.36,16.62,16.33,16.61,68190,0
+ETG.US,D,20230830,000000,16.66,16.8,16.6104,16.74,189885,0
+ETG.US,D,20230831,000000,16.8,16.85,16.6814,16.7,111827,0
+ETG.US,D,20230901,000000,16.85,16.87,16.66,16.73,58589,0
+ETG.US,D,20230905,000000,16.69,16.69,16.57,16.58,119286,0
+ETG.US,D,20230906,000000,16.56,16.58,16.355,16.49,154673,0
+ETG.US,D,20230907,000000,16.35,16.42,16.315,16.35,84742,0
+ETG.US,D,20230908,000000,16.36,16.4538,16.3,16.37,76582,0
+ETG.US,D,20230911,000000,16.47,16.5,16.39,16.43,67428,0
+ETG.US,D,20230912,000000,16.32,16.4,16.27,16.28,91784,0
+ETG.US,D,20230913,000000,16.33,16.3764,16.15,16.2,107455,0
+ETG.US,D,20230914,000000,16.29,16.35,16.23,16.33,150351,0
+ETG.US,D,20230915,000000,16.31,16.39,16.18,16.21,84030,0
+ETG.US,D,20230918,000000,16.19,16.23,16.12,16.13,181039,0
+ETG.US,D,20230919,000000,16.1,16.19,16.04,16.12,118762,0
+ETG.US,D,20230920,000000,16.12,16.2383,16.04,16.04,148554,0
+ETG.US,D,20230921,000000,15.78,15.86,15.66,15.66,93518,0
+ETG.US,D,20230922,000000,15.88,15.905,15.68,15.69,192982,0
+ETG.US,D,20230925,000000,15.63,15.64,15.51,15.53,203046,0
+ETG.US,D,20230926,000000,15.44,15.485,15.27,15.3,154442,0
+ETG.US,D,20230927,000000,15.43,15.4672,15.29,15.4,180314,0
+ETG.US,D,20230928,000000,15.37,15.4757,15.33,15.41,117780,0
+ETG.US,D,20230929,000000,15.63,15.65,15.33,15.38,300862,0
+ETG.US,D,20231002,000000,15.41,15.4322,15.215,15.32,186922,0
+ETG.US,D,20231003,000000,15.25,15.29,15.01,15.05,207463,0
+ETG.US,D,20231004,000000,15.07,15.17,15,15.15,106084,0
+ETG.US,D,20231005,000000,15.13,15.24,15.1,15.2,124463,0
+ETG.US,D,20231006,000000,15.14,15.44,15.03,15.39,122833,0
+ETG.US,D,20231009,000000,15.37,15.5449,15.3,15.39,134650,0
+ETG.US,D,20231010,000000,15.45,15.63,15.45,15.51,93194,0
+ETG.US,D,20231011,000000,15.56,15.63,15.44,15.56,87894,0
+ETG.US,D,20231012,000000,15.61,15.63,15.4,15.48,93894,0
+ETG.US,D,20231013,000000,15.52,15.58,15.33,15.36,112996,0
+ETG.US,D,20231016,000000,15.38,15.539,15.36,15.45,114022,0
+ETG.US,D,20231017,000000,15.32,15.51,15.301,15.42,81209,0
+ETG.US,D,20231018,000000,15.31,15.3509,15.16,15.18,104743,0
+ETG.US,D,20231019,000000,15.2,15.27,15,15.03,143980,0
+ETG.US,D,20231020,000000,14.9,15.1139,14.72,14.73,133821,0
+ETG.US,D,20231023,000000,14.7,14.79,14.52,14.56,222829,0
+ETG.US,D,20231024,000000,14.61,14.79,14.5606,14.67,121838,0
+ETG.US,D,20231025,000000,14.59,14.59,14.37,14.37,185929,0
+ETG.US,D,20231026,000000,14.33,14.4311,14.15,14.18,259786,0
+ETG.US,D,20231027,000000,14.24,14.28,14.08,14.13,167911,0
+ETG.US,D,20231030,000000,14.15,14.36,14.15,14.34,107929,0
+ETG.US,D,20231031,000000,14.47,14.528,14.4,14.47,207120,0
+ETG.US,D,20231101,000000,14.46,14.72,14.37,14.71,206817,0
+ETG.US,D,20231102,000000,14.91,15.2497,14.8974,15.2,139958,0
+ETG.US,D,20231103,000000,15.34,15.57,15.295,15.44,137186,0
+ETG.US,D,20231106,000000,15.42,15.46,15.29,15.35,166371,0
+ETG.US,D,20231107,000000,15.3,15.43,15.26,15.4,132487,0
+ETG.US,D,20231108,000000,15.4,15.4999,15.315,15.36,88937,0
+ETG.US,D,20231109,000000,15.46,15.4764,15.165,15.19,96073,0
+ETG.US,D,20231110,000000,15.28,15.465,15.27,15.43,118625,0
+ETG.US,D,20231113,000000,15.39,15.5,15.37,15.43,76667,0
+ETG.US,D,20231114,000000,15.56,15.89,15.56,15.85,152224,0
+ETG.US,D,20231115,000000,15.95,16.04,15.95,16.03,133456,0
+ETG.US,D,20231116,000000,15.99,16.066,15.94,15.96,86016,0
+ETG.US,D,20231117,000000,16.01,16.16,15.9883,16.09,93767,0
+ETG.US,D,20231120,000000,16.11,16.29,16.06,16.24,137779,0
+ETG.US,D,20231121,000000,16.18,16.1968,16.1001,16.18,102139,0
+ETG.US,D,20231122,000000,16.21,16.3571,16.21,16.31,136087,0
+ETG.US,D,20231124,000000,16.36,16.4,16.3429,16.38,39230,0
+ETG.US,D,20231127,000000,16.29,16.42,16.29,16.4,100537,0
+ETG.US,D,20231128,000000,16.4,16.46,16.33,16.39,93189,0
+ETG.US,D,20231129,000000,16.52,16.61,16.43,16.44,227022,0
+ETG.US,D,20231130,000000,16.49,16.55,16.455,16.53,220192,0
+ETG.US,D,20231201,000000,16.53,16.7,16.52,16.67,235039,0
+ETG.US,D,20231204,000000,16.54,16.64,16.54,16.57,146833,0
+ETG.US,D,20231205,000000,16.58,16.63,16.48,16.52,166910,0
+ETG.US,D,20231206,000000,16.58,16.63,16.5497,16.55,200423,0
+ETG.US,D,20231207,000000,16.64,16.66,16.572,16.61,140487,0
+ETG.US,D,20231208,000000,16.61,16.66,16.59,16.65,156793,0
+ETG.US,D,20231211,000000,16.62,16.64,16.595,16.61,146725,0
+ETG.US,D,20231212,000000,16.65,16.65,16.57,16.62,79526,0
+ETG.US,D,20231213,000000,16.68,16.98,16.6631,16.94,136637,0
+ETG.US,D,20231214,000000,17,17.1495,16.9677,17.09,139185,0
+ETG.US,D,20231215,000000,17.14,17.19,16.98,16.98,100051,0
+ETG.US,D,20231218,000000,16.99,17.17,16.99,17.05,127498,0
+ETG.US,D,20231219,000000,17.15,17.24,17.1201,17.21,128294,0
+ETG.US,D,20231220,000000,17.17,17.37,16.97,16.99,227109,0
+ETG.US,D,20231221,000000,16.95,17.1,16.92,17.08,113032,0
+ETG.US,D,20231222,000000,17.1,17.22,17,17.1,158176,0
+ETG.US,D,20231226,000000,17.07,17.23,17.063,17.17,126534,0
+ETG.US,D,20231227,000000,17.2,17.26,17.17,17.2,113175,0
+ETG.US,D,20231228,000000,17.17,17.28,17.17,17.2,87025,0
+ETG.US,D,20231229,000000,17.23,17.26,17.1,17.1,133369,0
+ETG.US,D,20240102,000000,17.11,17.16,16.8201,16.84,256058,0
+ETG.US,D,20240103,000000,16.67,16.78,16.51,16.62,230836,0
+ETG.US,D,20240104,000000,16.64,16.835,16.64,16.82,169923,0
+ETG.US,D,20240105,000000,16.76,16.95,16.75,16.88,240010,0
+ETG.US,D,20240108,000000,16.95,17.02,16.9,17.01,159338,0
+ETG.US,D,20240109,000000,16.91,17.14,16.87,17.13,213368,0
+ETG.US,D,20240110,000000,17.14,17.31,17.1017,17.25,86399,0
+ETG.US,D,20240111,000000,17.3,17.33,17.1804,17.3,139311,0
+ETG.US,D,20240112,000000,17.31,17.3739,17.22,17.23,88657,0
+ETG.US,D,20240116,000000,17.22,17.34,17.06,17.06,133124,0
+ETG.US,D,20240117,000000,17,17.14,16.9,16.94,124096,0
+ETG.US,D,20240118,000000,17.01,17.115,16.95,17.04,104643,0
+ETG.US,D,20240119,000000,17.13,17.14,17.02,17.1,110894,0
+ETG.US,D,20240122,000000,17.08,17.19,17.05,17.06,202467,0
+ETG.US,D,20240123,000000,17.06,17.13,17.06,17.09,118760,0
+ETG.US,D,20240124,000000,17.2,17.2589,17.12,17.135,102004,0
+ETG.US,D,20240125,000000,17.26,17.26,17.12,17.17,140480,0
+ETG.US,D,20240126,000000,17.2,17.43,17.1711,17.42,368012,0
+ETG.US,D,20240129,000000,17.46,17.5778,17.4,17.57,159742,0
+ETG.US,D,20240130,000000,17.55,17.58,17.4747,17.54,134626,0
+ETG.US,D,20240131,000000,17.55,17.5799,17.29,17.3,158620,0
+ETG.US,D,20240201,000000,17.32,17.58,17.32,17.51,148753,0
+ETG.US,D,20240202,000000,17.53,17.66,17.45,17.6,194393,0
+ETG.US,D,20240205,000000,17.53,17.56,17.35,17.46,124939,0
+ETG.US,D,20240206,000000,17.49,17.55,17.4615,17.52,90762,0
+ETG.US,D,20240207,000000,17.64,17.69,17.5407,17.67,137318,0
+ETG.US,D,20240208,000000,17.7,17.7,17.63,17.69,70174,0
+ETG.US,D,20240209,000000,17.75,17.76,17.7101,17.76,108151,0
+ETG.US,D,20240212,000000,17.84,17.98,17.83,17.84,159563,0
+ETG.US,D,20240213,000000,17.69,17.69,17.39,17.47,108857,0
+ETG.US,D,20240214,000000,17.62,17.67,17.57,17.65,110431,0
+ETG.US,D,20240215,000000,17.7,17.79,17.7,17.74,94599,0
+ETG.US,D,20240216,000000,17.74,17.83,17.65,17.76,152057,0
+ETG.US,D,20240220,000000,17.73,17.7559,17.59,17.63,110071,0
+ETG.US,D,20240221,000000,17.48,17.65,17.462,17.63,110486,0
+ETG.US,D,20240222,000000,17.9,17.99,17.74,17.93,140528,0
+ETG.US,D,20240223,000000,17.925,18,17.91,17.91,81380,0
+ETG.US,D,20240226,000000,17.88,17.98,17.85,17.85,73343,0
+ETG.US,D,20240227,000000,17.9,17.9242,17.8,17.83,122386,0
+ETG.US,D,20240228,000000,17.73,17.83,17.7,17.77,90470,0
+ETG.US,D,20240229,000000,17.87,17.97,17.74,17.8,128592,0
+ETG.US,D,20240301,000000,17.79,18.01,17.79,17.96,137265,0
+ETG.US,D,20240304,000000,17.92,18.01,17.92,17.96,95827,0
+ETG.US,D,20240305,000000,17.92,17.9699,17.73,17.78,96249,0
+ETG.US,D,20240306,000000,17.87,18,17.83,17.89,126396,0
+ETG.US,D,20240307,000000,18.01,18.15,17.97,18.1,105575,0
+ETG.US,D,20240308,000000,18.14,18.29,18.01,18.03,184806,0
+ETG.US,D,20240311,000000,18.01,18.06,17.96,18.03,79470,0
+ETG.US,D,20240312,000000,18.13,18.2499,18.04,18.24,151655,0
+ETG.US,D,20240313,000000,18.25,18.34,18.205,18.29,124234,0
+ETG.US,D,20240314,000000,18.26,18.3235,18.1,18.12,115189,0
+ETG.US,D,20240315,000000,18.09,18.15,17.97,17.99,99667,0
+ETG.US,D,20240318,000000,18.08,18.1788,18.0407,18.05,80023,0
+ETG.US,D,20240319,000000,17.96,18.1227,17.93,18.05,111674,0
+ETG.US,D,20240320,000000,17.92,18.17,17.9,18.12,136229,0
+ETG.US,D,20240321,000000,18.18,18.34,18.18,18.29,96134,0
+ETG.US,D,20240322,000000,18.24,18.2999,18.15,18.17,58825,0
+ETG.US,D,20240325,000000,18.15,18.1984,18.08,18.09,66929,0
+ETG.US,D,20240326,000000,18.18,18.24,18.11,18.13,77054,0
+ETG.US,D,20240327,000000,18.22,18.23,18.13,18.23,91605,0
+ETG.US,D,20240328,000000,18.27,18.29,18.16,18.25,186017,0
+ETG.US,D,20240401,000000,18.23,18.24,18.1,18.13,122662,0
+ETG.US,D,20240402,000000,17.78,18.02,17.75,18,212952,0
+ETG.US,D,20240403,000000,17.95,18.14,17.95,18.11,132858,0
+ETG.US,D,20240404,000000,18.17,18.29,17.88,17.88,166667,0
+ETG.US,D,20240405,000000,17.94,18.12,17.9236,18.07,86634,0
+ETG.US,D,20240408,000000,18.13,18.2,18.1,18.12,90466,0
+ETG.US,D,20240409,000000,18.24,18.26,18.04,18.14,102085,0
+ETG.US,D,20240410,000000,18.01,18.08,17.9099,17.99,125609,0
+ETG.US,D,20240411,000000,17.99,18.0255,17.83,17.98,102722,0
+ETG.US,D,20240412,000000,17.85,17.89,17.54,17.58,129175,0
+ETG.US,D,20240415,000000,17.76,17.78,17.21,17.3,156758,0
+ETG.US,D,20240416,000000,17.31,17.38,17.25,17.27,110232,0
+ETG.US,D,20240417,000000,17.4,17.4956,17.21,17.25,131309,0
+ETG.US,D,20240418,000000,17.33,17.38,17.22,17.22,124749,0
+ETG.US,D,20240419,000000,17.15,17.275,17.02,17.05,151756,0
+ETG.US,D,20240422,000000,17.05,17.27,17.04,17.19,171322,0
+ETG.US,D,20240423,000000,17.29,17.47,17.29,17.44,70845,0
+ETG.US,D,20240424,000000,17.48,17.4981,17.34,17.385,99369,0
+ETG.US,D,20240425,000000,17.17,17.3981,17.13,17.37,89331,0
+ETG.US,D,20240426,000000,17.52,17.69,17.52,17.58,139607,0
+ETG.US,D,20240429,000000,17.65,17.7268,17.61,17.67,75783,0
+ETG.US,D,20240430,000000,17.67,17.74,17.405,17.41,167498,0
+ETG.US,D,20240501,000000,17.45,17.5545,17.3,17.32,137849,0
+ETG.US,D,20240502,000000,17.42,17.59,17.38,17.5,86247,0
+ETG.US,D,20240503,000000,17.74,17.83,17.65,17.77,83282,0
+ETG.US,D,20240506,000000,17.87,17.93,17.8305,17.91,139905,0
+ETG.US,D,20240507,000000,18.01,18.085,17.96,18,102088,0
+ETG.US,D,20240508,000000,17.91,18.0687,17.91,18.01,72150,0
+ETG.US,D,20240509,000000,18.07,18.19,18.03,18.14,98311,0
+ETG.US,D,20240510,000000,18.2,18.29,18.1472,18.16,85751,0
+ETG.US,D,20240513,000000,18.24,18.28,18.15,18.17,95959,0
+ETG.US,D,20240514,000000,18.23,18.31,18.2,18.29,76390,0
+ETG.US,D,20240515,000000,18.34,18.44,18.31,18.42,148386,0
+ETG.US,D,20240516,000000,18.44,18.53,18.42,18.5,218116,0
+ETG.US,D,20240517,000000,18.52,18.535,18.44,18.455,98358,0
+ETG.US,D,20240520,000000,18.54,18.62,18.5,18.54,84250,0
+ETG.US,D,20240521,000000,18.57,18.6,18.51,18.6,78212,0
+ETG.US,D,20240522,000000,18.58,18.61,18.47,18.53,104961,0
+ETG.US,D,20240523,000000,18.56,18.5855,18.16,18.21,131766,0
+ETG.US,D,20240524,000000,18.15,18.3947,18.15,18.3,99627,0
+ETG.US,D,20240528,000000,18.25,18.34,18.15,18.22,166353,0
+ETG.US,D,20240529,000000,18.06,18.13,17.98,17.99,106174,0
+ETG.US,D,20240530,000000,18.04,18.24,17.93,17.98,147722,0
+ETG.US,D,20240531,000000,18.14,18.14,17.91,18.13,113761,0
+ETG.US,D,20240603,000000,18.26,18.37,18.13,18.25,96401,0
+ETG.US,D,20240604,000000,18.27,18.35,18.15,18.26,110675,0
+ETG.US,D,20240605,000000,18.39,18.48,18.33,18.45,108165,0
+ETG.US,D,20240606,000000,18.48,18.61,18.45,18.55,132813,0
+ETG.US,D,20240607,000000,18.58,18.62,18.445,18.5,107939,0
+ETG.US,D,20240610,000000,18.54,18.55,18.4101,18.49,93199,0
+ETG.US,D,20240611,000000,18.52,18.5578,18.36,18.46,105440,0
+ETG.US,D,20240612,000000,18.67,18.74,18.535,18.65,92823,0
+ETG.US,D,20240613,000000,18.72,18.72,18.5001,18.56,94738,0
+ETG.US,D,20240614,000000,18.6,18.62,18.4,18.52,99014,0
+ETG.US,D,20240617,000000,18.57,18.605,18.485,18.56,94211,0
+ETG.US,D,20240618,000000,18.62,18.67,18.56,18.59,62746,0
+ETG.US,D,20240620,000000,18.62,18.6884,18.52,18.57,54276,0
+ETG.US,D,20240621,000000,18.47,18.52,18.39,18.42,58903,0
+ETG.US,D,20240624,000000,18.5,18.64,18.4501,18.53,127034,0
+ETG.US,D,20240625,000000,18.61,18.61,18.44,18.51,82001,0
+ETG.US,D,20240626,000000,18.5,18.51,18.4211,18.47,75492,0
+ETG.US,D,20240627,000000,18.56,18.68,18.56,18.65,100229,0
+ETG.US,D,20240628,000000,18.645,18.86,18.57,18.61,148122,0
+ETG.US,D,20240701,000000,18.65,18.74,18.455,18.56,133869,0
+ETG.US,D,20240702,000000,18.62,18.74,18.56,18.74,118661,0
+ETG.US,D,20240703,000000,18.78,18.94,18.75,18.9,103215,0
+ETG.US,D,20240705,000000,19,19,18.79,19,148668,0
+ETG.US,D,20240708,000000,19.03,19.0929,18.85,18.91,127965,0
+ETG.US,D,20240709,000000,18.94,18.97,18.85,18.87,135733,0
+ETG.US,D,20240710,000000,18.99,19.08,18.92,19.08,111334,0
+ETG.US,D,20240711,000000,19.17,19.2,19.034,19.12,117467,0
+ETG.US,D,20240712,000000,19.17,19.27,19.1077,19.14,79444,0
+ETG.US,D,20240715,000000,19.22,19.37,19.1675,19.18,116251,0
+ETG.US,D,20240716,000000,19.25,19.3999,19.25,19.38,99423,0
+ETG.US,D,20240717,000000,19.25,19.315,19.1,19.13,160064,0
+ETG.US,D,20240718,000000,19.11,19.1697,18.82,18.82,125866,0
+ETG.US,D,20240719,000000,18.78,18.81,18.64,18.735,64001,0
+ETG.US,D,20240722,000000,18.89,19.11,18.89,19,105244,0
+ETG.US,D,20240723,000000,18.94,18.9569,18.824,18.84,59502,0
+ETG.US,D,20240724,000000,18.7,18.77,18.18,18.33,140610,0
+ETG.US,D,20240725,000000,18.33,18.5599,18.22,18.31,84251,0
+ETG.US,D,20240726,000000,18.4,18.46,18.31,18.37,87727,0
+ETG.US,D,20240729,000000,18.48,18.6167,18.35,18.48,99897,0
+ETG.US,D,20240730,000000,18.59,18.6,18.3445,18.46,118483,0
+ETG.US,D,20240731,000000,18.74,18.87,18.6029,18.81,151571,0
+ETG.US,D,20240801,000000,18.9,18.9,18.35,18.48,110637,0
+ETG.US,D,20240802,000000,18.18,18.31,17.8,18.04,154976,0
+ETG.US,D,20240805,000000,17.32,17.58,17.18,17.27,275985,0
+ETG.US,D,20240806,000000,17.27,17.81,17.2543,17.62,152569,0
+ETG.US,D,20240807,000000,17.92,17.95,17.53,17.532,130685,0
+ETG.US,D,20240808,000000,17.74,17.99,17.74,17.95,90414,0
+ETG.US,D,20240809,000000,17.92,18.137,17.92,18.11,50637,0
+ETG.US,D,20240812,000000,18.16,18.22,18,18.055,59203,0
+ETG.US,D,20240813,000000,18.16,18.35,18.16,18.32,103175,0
+ETG.US,D,20240814,000000,18.41,18.5,18.27,18.41,104425,0
+ETG.US,D,20240815,000000,18.51,18.739,18.41,18.72,82055,0
+ETG.US,D,20240816,000000,18.73,18.86,18.685,18.81,82892,0
+ETG.US,D,20240819,000000,18.79,19.0009,18.79,18.92,116004,0
+ETG.US,D,20240820,000000,18.92,19.05,18.81,18.9,114457,0
+ETG.US,D,20240821,000000,18.9,19.0586,18.9,19.03,129730,0
+ETG.US,D,20240822,000000,18.92,18.9999,18.72,18.72,68348,0
+ETG.US,D,20240823,000000,18.8,19.0001,18.78,18.93,72921,0
+ETG.US,D,20240826,000000,18.91,19.0099,18.89,18.89,158169,0
+ETG.US,D,20240827,000000,18.82,19,18.82,18.97,66431,0
+ETG.US,D,20240828,000000,18.97,19,18.82,18.88,110046,0
+ETG.US,D,20240829,000000,18.94,19.0992,18.9,18.98,143603,0
+ETG.US,D,20240830,000000,19.1,19.14,18.91,19.07,123507,0
+ETG.US,D,20240903,000000,19,19.06,18.61,18.7,104481,0
+ETG.US,D,20240904,000000,18.64,18.71,18.5,18.59,142638,0
+ETG.US,D,20240905,000000,18.55,18.7,18.475,18.51,99677,0
+ETG.US,D,20240906,000000,18.52,18.58,18.21,18.28,107098,0
+ETG.US,D,20240909,000000,18.38,18.71,18.345,18.41,106878,0
+ETG.US,D,20240910,000000,18.49,18.54,18.34,18.52,94524,0
+ETG.US,D,20240911,000000,18.52,18.77,18.2855,18.73,88183,0
+ETG.US,D,20240912,000000,18.75,18.91,18.68,18.87,86281,0
+ETG.US,D,20240913,000000,18.97,19.04,18.9496,19,69494,0
+ETG.US,D,20240916,000000,19.05,19.09,18.96,19.03,143822,0
+ETG.US,D,20240917,000000,19.04,19.19,18.975,19,159901,0
+ETG.US,D,20240918,000000,19.09,19.19,18.9526,18.98,79786,0
+ETG.US,D,20240919,000000,19.26,19.33,19.15,19.25,269442,0
+ETG.US,D,20240920,000000,19.13,19.13,18.88,18.95,147548,0
+ETG.US,D,20240923,000000,18.96,19.0391,18.96,19.02,97943,0
+ETG.US,D,20240924,000000,19.09,19.13,18.98,19.05,76902,0
+ETG.US,D,20240925,000000,19.05,19.105,18.97,18.99,60322,0
+ETG.US,D,20240926,000000,19.2,19.25,19.13,19.22,113097,0
+ETG.US,D,20240927,000000,19.31,19.35,19.17,19.27,189384,0
+ETG.US,D,20240930,000000,19.27,19.44,19.2,19.44,236709,0
+ETG.US,D,20241001,000000,19.52,19.56,19.11,19.19,186378,0
+ETG.US,D,20241002,000000,19.22,19.28,19.0808,19.21,127292,0
+ETG.US,D,20241003,000000,19.15,19.21,19.055,19.08,97399,0
+ETG.US,D,20241004,000000,19.31,19.334,19.08,19.27,124274,0
+ETG.US,D,20241007,000000,19.26,19.26,19.04,19.1,131429,0
+ETG.US,D,20241008,000000,19.16,19.19,19.0604,19.17,85989,0
+ETG.US,D,20241009,000000,19.24,19.33,19.118,19.33,91343,0
+ETG.US,D,20241010,000000,19.35,19.4313,19.25,19.26,73976,0
+ETG.US,D,20241011,000000,19.34,19.4596,19.17,19.36,135159,0
+ETG.US,D,20241014,000000,19.3,19.5,19.3,19.49,118136,0
+ETG.US,D,20241015,000000,19.54,19.54,19.19,19.27,122079,0
+ETG.US,D,20241016,000000,19.26,19.2672,19.1607,19.24,133619,0
+ETG.US,D,20241017,000000,19.36,19.3824,19.2,19.27,157641,0
+ETG.US,D,20241018,000000,19.31,19.3819,19.28,19.37,52112,0
+ETG.US,D,20241021,000000,19.4,19.52,19.3601,19.43,102980,0
+ETG.US,D,20241022,000000,19.42,19.4723,19.33,19.36,98695,0
+ETG.US,D,20241023,000000,19.12,19.235,18.89,18.96,94415,0
+ETG.US,D,20241024,000000,19.1,19.1,18.925,19,75048,0
+ETG.US,D,20241025,000000,19.14,19.17,18.99,19,47424,0
+ETG.US,D,20241028,000000,19.06,19.1363,19,19,102610,0
+ETG.US,D,20241029,000000,18.95,19.09,18.9359,19.02,86012,0
+ETG.US,D,20241030,000000,19.01,19.13,18.96,19,79658,0
+ETG.US,D,20241031,000000,19,19.0899,18.56,18.58,204483,0
+ETG.US,D,20241101,000000,18.66,18.86,18.59,18.64,123313,0
+ETG.US,D,20241104,000000,18.74,18.8253,18.64,18.75,111580,0
+ETG.US,D,20241105,000000,18.79,18.95,18.775,18.87,100627,0
+ETG.US,D,20241106,000000,19.2,19.26,19.0201,19.26,143697,0
+ETG.US,D,20241107,000000,19.3,19.49,19.26,19.4,146768,0
+ETG.US,D,20241108,000000,19.4,19.5,19.345,19.47,108906,0
+ETG.US,D,20241111,000000,19.5121,19.55,19.4,19.42,123773,0
+ETG.US,D,20241112,000000,19.36,19.4899,19.28,19.31,100660,0
+ETG.US,D,20241113,000000,19.32,19.44,19.2,19.23,64757,0
+ETG.US,D,20241114,000000,19.35,19.37,19.01,19.03,116281,0
+ETG.US,D,20241115,000000,19.0001,19.0385,18.85,18.97,175797,0
+ETG.US,D,20241118,000000,18.9884,19.15,18.93,19.14,139913,0
+ETG.US,D,20241119,000000,18.87,19.15,18.87,19.08,95693,0
+ETG.US,D,20241120,000000,19.15,19.15,18.87,18.96,130050,0
+ETG.US,D,20241121,000000,18.9132,19.11,18.82,18.94,111413,0
+ETG.US,D,20241122,000000,19.05,19.06,18.84,18.96,97336,0
+ETG.US,D,20241125,000000,18.99,19.08,18.9406,18.95,86679,0
+ETG.US,D,20241126,000000,18.9415,19.015,18.89,18.91,119517,0
+ETG.US,D,20241127,000000,18.99,18.99,18.8907,18.97,144944,0
+ETG.US,D,20241129,000000,18.96,19.11,18.9101,19.08,144093,0
+ETG.US,D,20241202,000000,19.1194,19.15,19.0719,19.13,173542,0
+ETG.US,D,20241203,000000,19.15,19.2,19.1,19.15,124113,0
+ETG.US,D,20241204,000000,19.1956,19.23,19.16,19.21,142386,0
+ETG.US,D,20241205,000000,19.2107,19.27,19.21,19.24,120275,0
+ETG.US,D,20241206,000000,19.2895,19.31,19.24,19.3,155160,0
+ETG.US,D,20241209,000000,19.331,19.39,19.27,19.33,104657,0
+ETG.US,D,20241210,000000,19.3,19.32,19.15,19.18,105554,0
+ETG.US,D,20241211,000000,19.2902,19.2902,19.2,19.27,119067,0
+ETG.US,D,20241212,000000,19.22,19.28,19.13,19.17,80687,0
+ETG.US,D,20241213,000000,19.26,19.26,19.0512,19.09,65199,0
+ETG.US,D,20241216,000000,19.2,19.2076,19.091,19.1,79397,0
+ETG.US,D,20241217,000000,19.115,19.15,18.89,18.91,91524,0
+ETG.US,D,20241218,000000,19.012,19.012,18.27,18.28,176550,0
+ETG.US,D,20241219,000000,18.41,18.54,18.1,18.18,178006,0
+ETG.US,D,20241220,000000,18.1,18.3877,17.95,18.28,177941,0
+ETG.US,D,20241223,000000,18.18,18.42,18.1001,18.4,150326,0
+ETG.US,D,20241224,000000,18.55,18.55,18.42,18.53,88664,0
+ETG.US,D,20241226,000000,18.525,18.69,18.5,18.65,110184,0
+ETG.US,D,20241227,000000,18.55,18.55,18.32,18.45,101636,0
+ETG.US,D,20241230,000000,18.305,18.41,18.19,18.21,168547,0
+ETG.US,D,20241231,000000,18.33,18.44,18.1607,18.23,165991,0
+ETG.US,D,20250102,000000,18.3294,18.41,18.11,18.25,156827,0
+ETG.US,D,20250103,000000,18.35,18.404,18.28,18.32,275486,0
+ETG.US,D,20250106,000000,18.35,18.56,18.328,18.38,159626,0
+ETG.US,D,20250107,000000,18.5,18.72,18.2801,18.35,165555,0
+ETG.US,D,20250108,000000,18.355,18.4637,18.3,18.42,209593,0
+ETG.US,D,20250110,000000,18.32,18.34,18.04,18.14,192753,0
+ETG.US,D,20250113,000000,18.19,18.19,18,18.12,116875,0
+ETG.US,D,20250114,000000,18.3,18.315,18.07,18.15,84174,0
+ETG.US,D,20250115,000000,18.28,18.37,18.2139,18.33,144336,0
+ETG.US,D,20250116,000000,18.3501,18.44,18.3,18.41,95429,0
+ETG.US,D,20250117,000000,18.545,18.6599,18.5,18.59,85801,0
+ETG.US,D,20250121,000000,18.69,18.85,18.67,18.82,133425,0
+ETG.US,D,20250122,000000,18.9,19.04,18.9,18.95,104833,0
+ETG.US,D,20250123,000000,18.95,19.02,18.9123,19.02,102714,0
+ETG.US,D,20250124,000000,19.07,19.12,19,19.05,103867,0
+ETG.US,D,20250127,000000,18.865,19.03,18.8,18.84,157533,0
+ETG.US,D,20250128,000000,18.95,18.9989,18.8701,18.99,96363,0
+ETG.US,D,20250129,000000,19,19.11,18.81,18.87,126659,0
+ETG.US,D,20250130,000000,18.99,19.02,18.8905,19.02,198974,0
+ETG.US,D,20250131,000000,19.105,19.15,18.85,18.9,179445,0
+ETG.US,D,20250203,000000,18.68,18.85,18.5,18.81,178790,0
+ETG.US,D,20250204,000000,18.835,18.97,18.81,18.96,103695,0
+ETG.US,D,20250205,000000,18.99,18.99,18.76,18.95,151535,0
+ETG.US,D,20250206,000000,19.0208,19.04,18.95,19.04,99361,0
+ETG.US,D,20250207,000000,19.0679,19.12,18.845,18.85,142448,0
+ETG.US,D,20250210,000000,18.97,19.0035,18.9,18.94,125327,0
+ETG.US,D,20250211,000000,18.99,19.0229,18.9301,19.01,93706,0
+ETG.US,D,20250212,000000,19,19.01,18.9,19.01,89125,0
+ETG.US,D,20250213,000000,19,19.2,19,19.18,101315,0
+ETG.US,D,20250214,000000,19.17,19.1899,19.085,19.14,86973,0
+ETG.US,D,20250218,000000,19.2,19.21,19.11,19.2,104893,0
+ETG.US,D,20250219,000000,19.12,19.23,19.11,19.21,86263,0
+ETG.US,D,20250220,000000,19.22,19.22,19.06,19.16,163604,0
+ETG.US,D,20250221,000000,19.21,19.22,18.91,18.97,107260,0
+ETG.US,D,20250224,000000,19.025,19.03,18.84,18.87,149265,0
+ETG.US,D,20250225,000000,18.8786,19,18.75,18.81,86580,0
+ETG.US,D,20250226,000000,18.9,19.085,18.83,18.92,82326,0
+ETG.US,D,20250227,000000,18.93,18.98,18.62,18.63,136852,0
+ETG.US,D,20250228,000000,18.749,18.82,18.595,18.82,146056,0
+ETG.US,D,20250303,000000,18.93,19.08,18.61,18.65,229620,0
+ETG.US,D,20250304,000000,18.5001,18.6,18.38,18.43,299397,0
+ETG.US,D,20250305,000000,18.515,18.86,18.46,18.86,122410,0
+ETG.US,D,20250306,000000,18.7855,18.81,18.5,18.56,181015,0
+ETG.US,D,20250307,000000,18.52,18.72,18.35,18.7,151221,0
+ETG.US,D,20250310,000000,18.5187,18.7,18.25,18.34,126941,0
+ETG.US,D,20250311,000000,18.42,18.45,18.1525,18.27,116562,0
+ETG.US,D,20250312,000000,18.46,18.49,18.27,18.4,105462,0
+ETG.US,D,20250313,000000,18.42,18.48,18.18,18.22,137504,0
+ETG.US,D,20250314,000000,18.245,18.41,18.2179,18.41,91546,0
+ETG.US,D,20250317,000000,18.49,18.63,18.3922,18.58,114203,0
+ETG.US,D,20250318,000000,18.575,18.63,18.3186,18.44,59494,0
+ETG.US,D,20250319,000000,18.47,18.65,18.37,18.65,112785,0
+ETG.US,D,20250320,000000,18.525,18.6271,18.4228,18.58,104539,0
+ETG.US,D,20250321,000000,18.52,18.55,18.4221,18.55,85932,0
+ETG.US,D,20250324,000000,18.676,18.72,18.5602,18.61,87046,0
+ETG.US,D,20250325,000000,18.7,18.77,18.65,18.77,79950,0
+ETG.US,D,20250326,000000,18.8,18.81,18.54,18.58,85249,0
+ETG.US,D,20250327,000000,18.55,18.64,18.49,18.52,42870,0
+ETG.US,D,20250328,000000,18.5081,18.6225,18.25,18.29,105840,0
+ETG.US,D,20250331,000000,18.235,18.24,18.02,18.22,157235,0
+ETG.US,D,20250401,000000,18.134,18.29,18.075,18.19,93986,0
+ETG.US,D,20250402,000000,18.03,18.39,18.02,18.32,69484,0
+ETG.US,D,20250403,000000,18,18.1132,17.71,17.72,199150,0
+ETG.US,D,20250404,000000,17.29,17.4829,16.3335,16.67,407528,0
+ETG.US,D,20250407,000000,15.92,16.49,15.04,16,434372,0
+ETG.US,D,20250408,000000,16.35,17.09,15.6,15.84,304166,0
+ETG.US,D,20250409,000000,15.8,17.56,15.75,17.54,328215,0
+ETG.US,D,20250410,000000,17.78,17.78,16.94,17.52,560475,0
+ETG.US,D,20250411,000000,17.45,17.55,17.16,17.41,109603,0
+ETG.US,D,20250414,000000,17.57,17.8,17.47,17.65,116856,0
+ETG.US,D,20250415,000000,17.57,17.88,17.57,17.67,103068,0
+ETG.US,D,20250416,000000,17.48,17.6144,17.04,17.13,123955,0
+ETG.US,D,20250417,000000,17.1836,17.43,17.18,17.36,74437,0
+ETG.US,D,20250421,000000,17.275,17.2787,16.87,16.98,136715,0
+ETG.US,D,20250422,000000,17.17,17.61,17.15,17.43,149886,0
+ETG.US,D,20250423,000000,17.75,18,17.6201,17.77,135449,0
+ETG.US,D,20250424,000000,17.75,18.06,17.75,18.02,111697,0
+ETG.US,D,20250425,000000,18.1,18.24,17.84,18.17,56104,0
+ETG.US,D,20250428,000000,18.3199,18.3487,18.11,18.3,122398,0
+ETG.US,D,20250429,000000,18.39,18.65,18.26,18.59,209005,0
+ETG.US,D,20250430,000000,18.3937,18.68,18.31,18.57,168377,0
+ETG.US,D,20250501,000000,18.75,18.9,18.625,18.76,146759,0
+ETG.US,D,20250502,000000,18.89,19.08,18.83,18.98,127356,0
+ETG.US,D,20250505,000000,18.9361,19.32,18.89,19.12,181894,0
+ETG.US,D,20250506,000000,19.01,19.1486,18.9,19.11,111775,0
+ETG.US,D,20250507,000000,19.11,19.4,19,19.22,168769,0
+ETG.US,D,20250508,000000,19.2311,19.48,19.2311,19.27,145271,0
+ETG.US,D,20250509,000000,19.365,19.37,19.21,19.3,87002,0
+ETG.US,D,20250512,000000,19.7486,19.75,19.5706,19.71,156952,0
+ETG.US,D,20250513,000000,19.7429,19.93,19.6732,19.84,123108,0
+ETG.US,D,20250514,000000,19.965,20.04,19.85,20.04,116981,0
+ETG.US,D,20250515,000000,19.7701,19.9824,19.7701,19.93,87873,0
+ETG.US,D,20250516,000000,19.77,20,19.77,19.93,137567,0
+ETG.US,D,20250519,000000,19.57,19.9699,19.57,19.92,107969,0
+ETG.US,D,20250520,000000,19.87,20.02,19.87,20.02,164114,0
+ETG.US,D,20250521,000000,19.96,20.04,19.67,19.76,156900,0
+ETG.US,D,20250522,000000,19.5601,19.68,19.47,19.6,140232,0
+ETG.US,D,20250523,000000,19.47,19.63,19.42,19.56,73567,0
+ETG.US,D,20250527,000000,19.7,19.94,19.66,19.9,107719,0
+ETG.US,D,20250528,000000,19.89,19.91,19.8101,19.83,131084,0
+ETG.US,D,20250529,000000,19.99,20,19.84,20,122104,0
+ETG.US,D,20250530,000000,19.98,20.1,19.9,20.02,117169,0
+ETG.US,D,20250602,000000,20.005,20.1723,19.91,20.15,97337,0
+ETG.US,D,20250603,000000,20.17,20.24,19.98,20.2,154227,0
+ETG.US,D,20250604,000000,20.1601,20.28,20.16,20.26,127047,0
+ETG.US,D,20250605,000000,20.28,20.3,20.12,20.13,106514,0
+ETG.US,D,20250606,000000,20.26,20.3,20.18,20.27,99301,0
+ETG.US,D,20250609,000000,20.32,20.42,20.3,20.31,116371,0
+ETG.US,D,20250610,000000,20.39,20.55,20.35,20.48,173134,0
+ETG.US,D,20250611,000000,20.55,20.575,20.36,20.43,134166,0
+ETG.US,D,20250612,000000,20.44,20.6,20.37,20.58,106625,0
+ETG.US,D,20250613,000000,20.425,20.53,20.39,20.41,97047,0
+ETG.US,D,20250616,000000,20.41,20.5,20.36,20.43,106887,0
+ETG.US,D,20250617,000000,20.38,20.4313,20.14,20.14,103334,0
+ETG.US,D,20250618,000000,20.185,20.2298,20.1,20.15,74374,0
+ETG.US,D,20250620,000000,20.17,20.18,19.87,19.95,86569,0
+ETG.US,D,20250623,000000,19.99,20.03,19.81,20.01,74240,0
+ETG.US,D,20250624,000000,20.16,20.3598,20.1271,20.33,119399,0
+ETG.US,D,20250625,000000,20.35,20.45,20.31,20.44,77315,0
+ETG.US,D,20250626,000000,20.5094,20.65,20.495,20.55,93097,0
+ETG.US,D,20250627,000000,20.55,20.87,20.49,20.84,136838,0
+ETG.US,D,20250630,000000,20.9,20.96,20.82,20.94,156623,0
+ETG.US,D,20250701,000000,20.92,21.09,20.8212,20.97,169253,0
+ETG.US,D,20250702,000000,20.9587,21.1499,20.9066,21.11,116156,0
+ETG.US,D,20250703,000000,21.1499,21.23,21.05,21.21,67766,0
+ETG.US,D,20250707,000000,21.145,21.15,20.98,21.07,158245,0
+ETG.US,D,20250708,000000,21.1114,21.17,21,21.14,76498,0
+ETG.US,D,20250709,000000,21.12,21.2199,21.05,21.19,66909,0
+ETG.US,D,20250710,000000,21.28,21.3129,21.14,21.27,105475,0
+ETG.US,D,20250711,000000,21.22,21.25,21.1818,21.2,86284,0
+ETG.US,D,20250714,000000,21.2,21.27,21.15,21.22,133048,0
+ETG.US,D,20250715,000000,21.1675,21.2099,20.95,20.97,87287,0
+ETG.US,D,20250716,000000,20.9612,20.9612,20.73,20.87,88719,0
+ETG.US,D,20250717,000000,20.81,20.85,20.6933,20.71,188047,0
+ETG.US,D,20250718,000000,20.78,20.8,20.652,20.67,109762,0
+ETG.US,D,20250721,000000,20.6864,20.8196,20.64,20.74,78136,0
+ETG.US,D,20250722,000000,20.866,20.89,20.71,20.75,83667,0
+ETG.US,D,20250723,000000,20.94,21.12,20.78,21.11,112714,0
+ETG.US,D,20250724,000000,21.0001,21.1688,21.0001,21.02,78875,0
+ETG.US,D,20250725,000000,21.1699,21.1699,21,21.03,117843,0
+ETG.US,D,20250728,000000,21.04,21.0571,20.89,20.89,84493,0
+ETG.US,D,20250729,000000,20.88,20.97,20.76,20.86,79244,0
+ETG.US,D,20250730,000000,20.795,20.9099,20.75,20.85,90135,0
+ETG.US,D,20250731,000000,20.905,21.1099,20.665,20.73,127101,0
+ETG.US,D,20250801,000000,20.5001,20.57,20.16,20.24,115475,0
+ETG.US,D,20250804,000000,20.39,20.5,20.25,20.43,79611,0
+ETG.US,D,20250805,000000,20.46,20.52,20.3592,20.4,83341,0
+ETG.US,D,20250806,000000,20.4376,20.52,20.4174,20.48,89794,0
+ETG.US,D,20250807,000000,20.5309,20.6299,20.44,20.51,94585,0
+ETG.US,D,20250808,000000,20.5188,20.661,20.5101,20.61,68138,0
+ETG.US,D,20250811,000000,20.5801,20.6798,20.58,20.59,73764,0
+ETG.US,D,20250812,000000,20.66,20.81,20.6573,20.72,116285,0
+ETG.US,D,20250813,000000,20.825,20.825,20.66,20.7,143267,0
+ETG.US,D,20250814,000000,20.59,20.83,20.56,20.73,68653,0
+ETG.US,D,20250815,000000,20.6116,20.7603,20.59,20.68,85965,0
+ETG.US,D,20250818,000000,20.7105,20.75,20.4,20.7,68493,0
+ETG.US,D,20250819,000000,20.75,20.76,20.54,20.6,103294,0
+ETG.US,D,20250820,000000,20.61,20.65,20.3985,20.6,90015,0
+ETG.US,D,20250821,000000,20.56,20.6299,20.3253,20.46,89045,0
+ETG.US,D,20250822,000000,20.45,20.74,20.42,20.74,69449,0
+ETG.US,D,20250825,000000,20.7,20.76,20.6629,20.71,62484,0
+ETG.US,D,20250826,000000,20.655,20.72,20.6045,20.66,58895,0
+ETG.US,D,20250827,000000,20.7,20.76,20.595,20.75,63586,0
+ETG.US,D,20250828,000000,20.75,20.93,20.75,20.92,104868,0
+ETG.US,D,20250829,000000,20.955,21,20.85,20.87,78791,0
+ETG.US,D,20250902,000000,20.71,20.765,20.5,20.65,84013,0
+ETG.US,D,20250903,000000,20.725,20.77,20.5713,20.77,69852,0
+ETG.US,D,20250904,000000,20.75,20.94,20.7326,20.91,65224,0
+ETG.US,D,20250905,000000,21.04,21.0815,20.74,20.78,125657,0
+ETG.US,D,20250908,000000,20.9,21.05,20.837,21.02,91667,0
+ETG.US,D,20250909,000000,21.06,21.08,20.9,21.01,59025,0
+ETG.US,D,20250910,000000,21.07,21.19,21.02,21.06,77860,0
+ETG.US,D,20250911,000000,21.091,21.23,21.0501,21.15,93280,0
+ETG.US,D,20250912,000000,21.135,21.24,21.1192,21.18,48663,0
+ETG.US,D,20250915,000000,21.0701,21.19,21.0701,21.08,87171,0
+ETG.US,D,20250916,000000,21.095,21.12,20.96,20.96,99301,0
+ETG.US,D,20250917,000000,21.0866,21.0866,20.8119,20.97,74594,0
+ETG.US,D,20250918,000000,21.005,21.073,20.85,21.05,89152,0
+ETG.US,D,20250919,000000,21.0616,21.11,21.03,21.08,95036,0
+ETG.US,D,20250922,000000,20.99,21.19,20.99,21.19,102336,0
+ETG.US,D,20250923,000000,21.19,21.19,21.05,21.08,80932,0
+ETG.US,D,20250924,000000,21.02,21.06,20.87,20.87,61915,0
+ETG.US,D,20250925,000000,20.8,20.87,20.67,20.74,80480,0
+ETG.US,D,20250926,000000,20.74,21.11,20.74,20.84,78129,0
+ETG.US,D,20250929,000000,20.95,21.08,20.94,21.08,104670,0
+ETG.US,D,20250930,000000,21.075,21.15,21.01,21.13,85702,0
+ETG.US,D,20251001,000000,21.0594,21.33,21.02,21.29,118846,0
+ETG.US,D,20251002,000000,21.3397,21.41,21.25,21.39,79616,0
+ETG.US,D,20251003,000000,21.3575,21.54,21.35,21.46,120168,0
+ETG.US,D,20251006,000000,21.485,21.79,21.4377,21.62,122332,0
+ETG.US,D,20251007,000000,21.64,21.685,21.515,21.52,89623,0
+ETG.US,D,20251008,000000,21.57,21.7499,21.54,21.71,124982,0
+ETG.US,D,20251009,000000,21.7538,21.8,21.53,21.6,114096,0
+ETG.US,D,20251010,000000,21.69,21.7,21.07,21.08,131343,0
+ETG.US,D,20251013,000000,21.25,21.3843,21.17,21.28,90004,0
+ETG.US,D,20251014,000000,21.14,21.45,21.05,21.29,110577,0
+ETG.US,D,20251015,000000,21.3,21.46,21.1845,21.32,111264,0
+ETG.US,D,20251016,000000,21.5,21.5,21.19,21.23,92108,0
+ETG.US,D,20251017,000000,21.09,21.44,21.09,21.36,170279,0
+ETG.US,D,20251020,000000,21.455,21.67,21.41,21.6,88536,0
+ETG.US,D,20251021,000000,21.501,21.64,21.501,21.59,85483,0
+ETG.US,D,20251022,000000,21.63,21.66,21.05,21.31,126758,0
+ETG.US,D,20251023,000000,21.404,21.49,21.3301,21.46,65501,0
+ETG.US,D,20251024,000000,21.5413,21.75,21.5413,21.71,111338,0
+ETG.US,D,20251027,000000,21.8756,21.94,21.81,21.94,96576,0
+ETG.US,D,20251028,000000,22,22.05,21.834,21.94,108893,0
+ETG.US,D,20251029,000000,21.94,21.9899,21.81,21.85,82810,0
+ETG.US,D,20251030,000000,21.91,21.98,21.7109,21.87,161449,0
+ETG.US,D,20251031,000000,22.03,22.11,21.83,22,142750,0
+ETG.US,D,20251103,000000,22.145,22.22,21.9227,22.19,180035,0
+ETG.US,D,20251104,000000,22.09,22.09,21.857,21.93,143479,0
+ETG.US,D,20251105,000000,21.96,22.0895,21.7601,21.98,130136,0
+ETG.US,D,20251106,000000,22.04,22.04,21.75,21.79,78666,0
+ETG.US,D,20251107,000000,21.75,21.91,21.5,21.76,89279,0
+ETG.US,D,20251110,000000,22.21,22.21,21.8806,22.04,105871,0
+ETG.US,D,20251111,000000,22.05,22.2899,22.03,22.27,75301,0
+ETG.US,D,20251112,000000,22.3001,22.47,22.2475,22.44,113623,0
+ETG.US,D,20251113,000000,22.355,22.44,22.06,22.06,114980,0
+ETG.US,D,20251114,000000,21.79,22.21,21.5,21.84,79949,0
+ETG.US,D,20251117,000000,21.98,22.01,21.54,21.63,76718,0
+ETG.US,D,20251118,000000,21.5,21.58,21.16,21.28,107434,0
+ETG.US,D,20251119,000000,21.59,21.59,21.1701,21.32,63174,0
+ETG.US,D,20251120,000000,21.747,21.9,20.9151,20.93,125411,0
+ETG.US,D,20251121,000000,20.87,21.2831,20.87,21.16,116196,0
+ETG.US,D,20251124,000000,21.2,21.69,21.2,21.65,106183,0
+ETG.US,D,20251125,000000,21.73,21.93,21.56,21.86,85319,0
+ETG.US,D,20251126,000000,21.855,22.255,21.855,22.23,100974,0
+ETG.US,D,20251128,000000,22.21,22.31,22.125,22.27,63207,0
+ETG.US,D,20251201,000000,22.12,22.39,22.0201,22.19,76840,0
+ETG.US,D,20251202,000000,22.2,22.49,22.1,22.39,224349,0
+ETG.US,D,20251203,000000,22.320774,22.5645,22.3,22.5,81808,0
+ETG.US,D,20251204,000000,22.52,22.55,22.41,22.45,120029,0
+ETG.US,D,20251205,000000,22.4858,22.56,22.37,22.45,169010,0
+ETG.US,D,20251208,000000,22.5447,22.595,22.18,22.29,152317,0
+ETG.US,D,20251209,000000,22.38,22.5,22.32,22.39,222064,0
+ETG.US,D,20251210,000000,22.37,22.52,22.27,22.46,103746,0
+ETG.US,D,20251211,000000,22.4495,22.6,22.34,22.6,99362,0
+ETG.US,D,20251212,000000,22.5408,22.56,22.2301,22.35,111150,0
+ETG.US,D,20251215,000000,22.33,22.39,22.16,22.24,95730,0
+ETG.US,D,20251216,000000,22.349,22.349,21.9315,22.09,127536,0
+ETG.US,D,20251217,000000,22.24,22.4,21.86,21.86,69890,0
+ETG.US,D,20251218,000000,21.88,22.289,21.88,22.06,83356,0
+ETG.US,D,20251219,000000,22.22,22.4,22.09,22.36,115762,0
+ETG.US,D,20251222,000000,22.218,22.54,22.218,22.52,82994,0
+ETG.US,D,20251223,000000,22.47,22.66,22.47,22.66,54893,0
+ETG.US,D,20251224,000000,22.71,22.9,22.68,22.87,58058,0
+ETG.US,D,20251226,000000,22.8571,22.96,22.8078,22.91,61519,0
+ETG.US,D,20251229,000000,22.82,22.9,22.7,22.75,68369,0
+ETG.US,D,20251230,000000,22.75,22.9755,22.73,22.94,107705,0
+ETG.US,D,20251231,000000,23,23.21,22.7801,23.1,152711,0
+ETG.US,D,20260102,000000,23.223,23.24,22.82,23.08,161380,0
+ETG.US,D,20260105,000000,23.1,23.2822,22.96,23.2,170899,0
+ETG.US,D,20260106,000000,23.23,23.43,23.23,23.43,152807,0
+ETG.US,D,20260107,000000,23.5,23.5,23.21,23.24,152051,0
+ETG.US,D,20260108,000000,23.35,23.35,23.16,23.31,142514,0
+ETG.US,D,20260109,000000,23.4499,23.51,23.24,23.48,203433,0
+ETG.US,D,20260112,000000,23.4,23.46,23.3,23.4,113453,0
+ETG.US,D,20260113,000000,23.4704,23.4704,23.25,23.4,110059,0
+ETG.US,D,20260114,000000,23.295,23.42,23.15,23.2,132345,0
+ETG.US,D,20260115,000000,23.265,23.34,23.06,23.15,137413,0
+ETG.US,D,20260116,000000,23.15,23.2,22.93,22.93,92593,0
+ETG.US,D,20260120,000000,22.68,22.81,22.45,22.66,139997,0
+ETG.US,D,20260121,000000,22.77,23.0325,22.72,22.93,82788,0
+ETG.US,D,20260122,000000,23.11,23.18,23.0087,23.18,129536,0
+ETG.US,D,20260123,000000,23.15,23.2399,23.06,23.16,124478,0
+ETG.US,D,20260126,000000,23.25,23.34,23.14,23.33,121147,0
+ETG.US,D,20260127,000000,23.33,23.4599,23.33,23.44,91175,0
+ETG.US,D,20260128,000000,23.48,23.58,23.31,23.45,105663,0
+ETG.US,D,20260129,000000,23.47,23.56,23.02,23.48,128644,0
+ETG.US,D,20260130,000000,23.5,23.56,23.22,23.38,132592,0
+ETG.US,D,20260202,000000,23.36,23.63,23.2738,23.61,118522,0
+ETG.US,D,20260203,000000,23.63,23.67,23.21,23.31,125145,0
+ETG.US,D,20260204,000000,23.5,23.5,23.0301,23.23,91245,0
+ETG.US,D,20260205,000000,23.13,23.2578,22.79,22.9,121185,0
+ETG.US,D,20260206,000000,23.1121,23.34,22.98,23.28,136040,0
+ETG.US,D,20260209,000000,23.2,23.4106,23.16,23.3,133589,0
+ETG.US,D,20260210,000000,23.3,23.39,23.2,23.31,120549,0
+ETG.US,D,20260211,000000,23.42,23.5,23.24,23.31,67243,0
+ETG.US,D,20260212,000000,23.4,23.4,23,23.09,100920,0
+ETG.US,D,20260213,000000,23.09,23.15,22.88,23.09,106129,0
+ETG.US,D,20260217,000000,22.9325,22.99,22.72,22.83,288111,0
+ETG.US,D,20260218,000000,22.9562,23.18,22.925,23,125430,0
diff --git a/daily/us/nyse stocks/1/evc.us.txt b/daily/us/nyse stocks/1/evc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a894010fcaf75e69cff2977ed96eeed7f8a53113
--- /dev/null
+++ b/daily/us/nyse stocks/1/evc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVC.US,D,20050225,000000,5.38823,5.51675,5.27319,5.32715,674846.49603206,0
+EVC.US,D,20050228,000000,5.34064,5.58432,5.32715,5.55058,627280.20868641,0
+EVC.US,D,20050301,000000,5.57784,5.76026,5.48286,5.73336,758314.84864944,0
+EVC.US,D,20050302,000000,5.73336,5.82816,5.61841,5.78743,566261.61669557,0
+EVC.US,D,20050303,000000,5.78067,5.90255,5.71995,5.88869,1407013.6537803,0
+EVC.US,D,20050304,000000,5.92289,6.09207,5.88869,6.06482,912255.59423886,0
+EVC.US,D,20050307,000000,6.05834,6.08532,5.9701,5.99033,361947.40382193,0
+EVC.US,D,20050308,000000,5.94303,6.03793,5.82133,5.85506,431678.23616927,0
+EVC.US,D,20050309,000000,5.84859,5.92289,5.82816,5.84148,1015076.9239867,0
+EVC.US,D,20050310,000000,5.88869,5.88869,5.65888,5.68578,330921.42875222,0
+EVC.US,D,20050311,000000,5.80775,5.82816,5.71995,5.75378,407156.27432973,0
+EVC.US,D,20050314,000000,5.78743,5.84859,5.73336,5.77383,140492.82887692,0
+EVC.US,D,20050315,000000,5.82133,5.86874,5.6318,5.71284,176247.89840354,0
+EVC.US,D,20050316,000000,5.71284,5.75378,5.58432,5.71995,342743.61640297,0
+EVC.US,D,20050317,000000,5.71284,5.75378,5.6318,5.71995,403461.63500452,0
+EVC.US,D,20050318,000000,5.71995,5.74011,5.61149,5.71995,512489.69554272,0
+EVC.US,D,20050321,000000,5.74011,5.75378,5.61841,5.75378,236816.72729362,0
+EVC.US,D,20050322,000000,5.78743,5.80092,5.65222,5.65888,694790.74709248,0
+EVC.US,D,20050323,000000,5.68578,5.87547,5.61841,5.79416,1153797.0280567,0
+EVC.US,D,20050324,000000,5.86874,5.8959,5.80775,5.82133,379379.56341718,0
+EVC.US,D,20050328,000000,5.84859,5.9701,5.82133,5.9361,387357.92203125,0
+EVC.US,D,20050329,000000,5.9565,6.01049,5.92289,5.99745,428433.35994482,0
+EVC.US,D,20050330,000000,6.01769,6.14622,5.87547,6.03793,438769.13539674,0
+EVC.US,D,20050331,000000,5.99745,6.01049,5.83472,6.00429,389721.92076812,0
+EVC.US,D,20050401,000000,5.99033,6.0783,5.85506,5.86874,242429.99018765,0
+EVC.US,D,20050404,000000,5.85506,5.90255,5.81439,5.85506,524010.212821,0
+EVC.US,D,20050405,000000,5.90921,6.05834,5.88869,6.05151,199585.11841673,0
+EVC.US,D,20050406,000000,6.0783,6.08532,5.9565,5.96372,294287.67570436,0
+EVC.US,D,20050407,000000,5.9701,6.02424,5.88869,6.00429,177129.87287428,0
+EVC.US,D,20050408,000000,6.03793,6.06482,5.9565,6.03107,195747.87127908,0
+EVC.US,D,20050411,000000,6.04467,6.05834,5.96372,6.03107,324869.37258918,0
+EVC.US,D,20050412,000000,5.9701,6.16636,5.88869,6.07193,299305.27673569,0
+EVC.US,D,20050413,000000,6.0783,6.09207,5.91623,5.9565,221598.27974062,0
+EVC.US,D,20050414,000000,5.9361,5.9701,5.73336,5.73336,207859.66248739,0
+EVC.US,D,20050415,000000,5.74011,5.84148,5.60466,5.60466,646038.6209373,0
+EVC.US,D,20050418,000000,5.60466,5.82133,5.60466,5.75378,591969.41734467,0
+EVC.US,D,20050419,000000,5.88869,5.92944,5.73336,5.80092,604823.8661608,0
+EVC.US,D,20050420,000000,5.74011,5.74667,5.34738,5.34738,1206983.1601954,0
+EVC.US,D,20050421,000000,5.21886,5.46253,5.21886,5.30682,975782.98674535,0
+EVC.US,D,20050422,000000,5.33371,5.41513,5.25933,5.38121,889213.46269911,0
+EVC.US,D,20050425,000000,5.40847,5.49634,5.33371,5.41513,543069.19846117,0
+EVC.US,D,20050426,000000,5.38121,5.46918,5.30682,5.34738,184959.0417769,0
+EVC.US,D,20050427,000000,5.29999,5.4762,5.27967,5.42186,228251.48268223,0
+EVC.US,D,20050428,000000,5.42879,5.42879,5.21886,5.26615,248195.73374266,0
+EVC.US,D,20050429,000000,5.27319,5.36107,5.12414,5.32715,266808.24723158,0
+EVC.US,D,20050502,000000,5.32041,5.37457,5.15815,5.31394,401239.1470969,0
+EVC.US,D,20050503,000000,5.31394,5.31394,5.05641,5.10382,718133.45202152,0
+EVC.US,D,20050504,000000,5.06306,5.44904,5.03609,5.34738,670858.96219977,0
+EVC.US,D,20050505,000000,5.34064,5.41513,5.15815,5.17155,586211.35267186,0
+EVC.US,D,20050506,000000,5.17155,5.17155,5.07684,5.11046,658447.69458536,0
+EVC.US,D,20050509,000000,5.12414,5.14447,5.06306,5.07684,261932.15702952,0
+EVC.US,D,20050510,000000,5.07684,5.11759,5.00893,5.0699,498306.8001046,0
+EVC.US,D,20050511,000000,5.08331,5.08331,4.95495,4.99524,202691.77476142,0
+EVC.US,D,20050512,000000,4.97529,5.00893,4.91431,4.97529,278183.9627311,0
+EVC.US,D,20050513,000000,5.00893,5.03609,4.94137,4.98868,161030.5478337,0
+EVC.US,D,20050516,000000,4.97529,5.03609,4.94803,5.01595,241985.71200275,0
+EVC.US,D,20050517,000000,5.01595,5.08987,4.98185,5.07684,408925.70818707,0
+EVC.US,D,20050518,000000,5.04301,5.13071,4.94803,5.0699,549272.63830204,0
+EVC.US,D,20050519,000000,5.04957,5.17155,5.04957,5.15103,111393.15625826,0
+EVC.US,D,20050520,000000,5.15103,5.15103,5.0699,5.07684,227365.12027879,0
+EVC.US,D,20050523,000000,5.07684,5.12414,5.04957,5.07684,273899.14645905,0
+EVC.US,D,20050524,000000,5.07684,5.17155,5.04957,5.15103,253515.00514643,0
+EVC.US,D,20050525,000000,5.11046,5.14447,5.04301,5.07684,375098.03809464,0
+EVC.US,D,20050526,000000,5.12414,5.16471,5.05641,5.16471,165021.37261549,0
+EVC.US,D,20050527,000000,5.15815,5.1784,5.11046,5.14447,61603.284021808,0
+EVC.US,D,20050531,000000,5.10382,5.16471,5.02223,5.02952,389278.73956641,0
+EVC.US,D,20050601,000000,5.03609,5.13773,5.01595,5.06306,187621.41993671,0
+EVC.US,D,20050602,000000,5.06306,5.16471,5.05641,5.11759,330481.53850003,0
+EVC.US,D,20050603,000000,5.11759,5.11759,4.90762,4.90762,625356.10020173,0
+EVC.US,D,20050606,000000,4.94803,5.02223,4.92096,4.98868,191022.06777167,0
+EVC.US,D,20050607,000000,4.98868,5.11759,4.98185,5.11759,293840.10656997,0
+EVC.US,D,20050608,000000,5.12414,5.13773,5.00893,5.00893,243317.44957425,0
+EVC.US,D,20050609,000000,5.02223,5.19863,5.00893,5.08987,505247.41263744,0
+EVC.US,D,20050610,000000,5.08987,5.13071,5.02952,5.11759,154974.10373796,0
+EVC.US,D,20050613,000000,5.13071,5.37457,5.13071,5.24593,474814.9054641,0
+EVC.US,D,20050614,000000,5.24593,5.24593,5.12414,5.15103,284977.5795188,0
+EVC.US,D,20050615,000000,5.14447,5.24593,5.08987,5.24593,549419.63404716,0
+EVC.US,D,20050616,000000,5.24593,5.24593,5.1916,5.2122,324130.00593088,0
+EVC.US,D,20050617,000000,5.24593,5.30682,5.19863,5.24593,530510.93510164,0
+EVC.US,D,20050620,000000,5.19863,5.27319,5.18512,5.23226,199738.69606088,0
+EVC.US,D,20050621,000000,5.20536,5.24593,5.17155,5.19863,174030.89541179,0
+EVC.US,D,20050622,000000,5.24593,5.32041,5.18512,5.24593,466393.3656483,0
+EVC.US,D,20050623,000000,5.25268,5.26615,5.17155,5.21886,231057.56563765,0
+EVC.US,D,20050624,000000,5.21886,5.27967,5.18512,5.2391,1823768.5308699,0
+EVC.US,D,20050627,000000,5.2122,5.32715,5.16471,5.30682,535537.31199832,0
+EVC.US,D,20050628,000000,5.32715,5.41513,5.25933,5.36763,573649.7983628,0
+EVC.US,D,20050629,000000,5.36763,5.39478,5.33371,5.38823,517806.77298014,0
+EVC.US,D,20050630,000000,5.38121,5.38121,5.25933,5.27319,328559.62398169,0
+EVC.US,D,20050701,000000,5.27319,5.36107,5.2122,5.31394,264593.43820617,0
+EVC.US,D,20050705,000000,5.29999,5.38121,5.26615,5.35432,428278.68531748,0
+EVC.US,D,20050706,000000,5.36763,5.40847,5.34738,5.38121,313194.18068356,0
+EVC.US,D,20050707,000000,5.31394,5.36763,5.2256,5.32041,201215.23541115,0
+EVC.US,D,20050708,000000,5.34738,5.55697,5.32041,5.4762,1059841.5163096,0
+EVC.US,D,20050711,000000,5.46918,5.69917,5.45578,5.67255,1408643.7707746,0
+EVC.US,D,20050712,000000,5.65222,5.70629,5.59105,5.5979,378348.39923497,0
+EVC.US,D,20050713,000000,5.61149,5.71995,5.55697,5.66554,372881.03510289,0
+EVC.US,D,20050714,000000,5.73336,5.81439,5.59105,5.61841,397698.08541586,0
+EVC.US,D,20050715,000000,5.5979,5.71284,5.51675,5.69289,231500.74683936,0
+EVC.US,D,20050718,000000,5.6318,5.68578,5.56435,5.61841,358252.76449672,0
+EVC.US,D,20050719,000000,5.65888,5.75378,5.61149,5.64531,333139.52872716,0
+EVC.US,D,20050720,000000,5.57064,5.74667,5.55697,5.74667,284977.5795188,0
+EVC.US,D,20050721,000000,5.69917,5.71995,5.5979,5.67255,485452.35128847,0
+EVC.US,D,20050722,000000,5.68578,5.74667,5.6318,5.73336,309503.92929104,0
+EVC.US,D,20050725,000000,5.74667,5.76026,5.59105,5.5979,246270.5282748,0
+EVC.US,D,20050726,000000,5.66554,5.85506,5.66554,5.72625,266808.24723158,0
+EVC.US,D,20050727,000000,5.72625,5.80775,5.6318,5.75378,249226.89792486,0
+EVC.US,D,20050728,000000,5.72625,5.8825,5.71284,5.82133,301082.38947525,0
+EVC.US,D,20050729,000000,5.82133,5.83472,5.74011,5.78743,273753.2476971,0
+EVC.US,D,20050801,000000,6.43046,6.43046,5.80092,5.94996,350714.29613484,0
+EVC.US,D,20050802,000000,5.9701,6.01049,5.75378,5.90921,443203.14138026,0
+EVC.US,D,20050803,000000,5.90921,5.9565,5.80092,5.82816,131925.39029918,0
+EVC.US,D,20050804,000000,5.82816,5.92944,5.55058,5.55697,705575.18866198,0
+EVC.US,D,20050805,000000,5.55697,5.57784,5.45578,5.48943,434930.79127593,0
+EVC.US,D,20050808,000000,5.503,5.64531,5.39478,5.53026,412766.24627423,0
+EVC.US,D,20050809,000000,5.6318,5.63855,5.53026,5.58432,300490.01856206,0
+EVC.US,D,20050810,000000,5.68578,5.71995,5.48943,5.59105,227068.9348222,0
+EVC.US,D,20050811,000000,5.56435,5.65888,5.51675,5.6318,239916.80173929,0
+EVC.US,D,20050812,000000,5.57784,5.62488,5.44904,5.57784,408779.80942512,0
+EVC.US,D,20050815,000000,5.52351,5.57064,5.45578,5.52351,386766.64810124,0
+EVC.US,D,20050816,000000,5.49634,5.55058,5.42879,5.46253,462992.71781335,0
+EVC.US,D,20050817,000000,5.45578,5.503,5.39478,5.40163,331956.98086713,0
+EVC.US,D,20050818,000000,5.34064,5.42879,5.14447,5.40163,310535.09347326,0
+EVC.US,D,20050819,000000,5.40163,5.40163,5.25268,5.27967,192200.227699,0
+EVC.US,D,20050822,000000,5.27319,5.44219,5.25268,5.38823,434482.12515835,0
+EVC.US,D,20050823,000000,5.33371,5.41513,5.32041,5.38121,352787.59433099,0
+EVC.US,D,20050824,000000,5.32715,5.45578,5.28649,5.31394,1034579.0908286,0
+EVC.US,D,20050825,000000,5.31394,5.33371,5.21886,5.25268,188805.06477991,0
+EVC.US,D,20050826,000000,5.2122,5.25268,5.15815,5.2256,272713.30764951,0
+EVC.US,D,20050829,000000,5.1784,5.36763,5.16471,5.34064,238004.76006952,0
+EVC.US,D,20050830,000000,5.34064,5.42186,5.27967,5.39478,204759.58804171,0
+EVC.US,D,20050831,000000,5.41513,5.50973,5.24593,5.50973,319551.19816858,0
+EVC.US,D,20050901,000000,5.4762,5.50973,5.32041,5.45578,212439.56723285,0
+EVC.US,D,20050902,000000,5.42186,5.43536,5.33371,5.33371,226329.56816389,0
+EVC.US,D,20050906,000000,5.37457,5.48943,5.2391,5.46918,353824.24342907,0
+EVC.US,D,20050907,000000,5.43536,5.43536,5.25268,5.36763,262818.51943295,0
+EVC.US,D,20050908,000000,5.32041,5.32041,5.2122,5.25933,224851.93183044,0
+EVC.US,D,20050909,000000,5.24593,5.25933,5.16471,5.21886,209192.49704205,0
+EVC.US,D,20050912,000000,5.1784,5.29999,5.15103,5.24593,186588.06178816,0
+EVC.US,D,20050913,000000,5.21886,5.23226,5.12414,5.19863,268580.97203846,0
+EVC.US,D,20050914,000000,5.1916,5.2122,5.02223,5.04301,354119.33190249,0
+EVC.US,D,20050915,000000,5.06306,5.07684,5.01595,5.02223,198555.05121768,0
+EVC.US,D,20050916,000000,5.08987,5.14447,5.05641,5.11046,749749.60403806,0
+EVC.US,D,20050919,000000,5.11046,5.14447,5.00227,5.03609,239184.01698003,0
+EVC.US,D,20050920,000000,5.07684,5.12414,4.98185,4.98868,328707.71670998,0
+EVC.US,D,20050921,000000,4.96151,4.99524,4.91431,4.91431,358697.0426816,0
+EVC.US,D,20050922,000000,4.90089,4.96151,4.83308,4.88714,469794.01348326,0
+EVC.US,D,20050923,000000,4.89387,5.16471,4.8535,5.16471,369631.77094576,0
+EVC.US,D,20050926,000000,5.2256,5.32715,5.17155,5.27967,472309.39589796,0
+EVC.US,D,20050927,000000,5.29325,5.29325,5.14447,5.25933,220121.74039034,0
+EVC.US,D,20050928,000000,5.24593,5.29325,5.13773,5.15103,282320.68627484,0
+EVC.US,D,20050929,000000,5.14447,5.27967,5.11046,5.25933,180085.14554118,0
+EVC.US,D,20050930,000000,5.25933,5.32715,5.24593,5.32715,197666.49484789,0
+EVC.US,D,20051003,000000,5.29325,5.36763,5.2122,5.27319,403608.63074965,0
+EVC.US,D,20051004,000000,5.2256,5.44904,5.2256,5.39478,324130.00593088,0
+EVC.US,D,20051005,000000,5.41513,5.41513,5.1784,5.1916,282320.68627484,0
+EVC.US,D,20051006,000000,5.19863,5.37457,5.19863,5.27967,313194.18068356,0
+EVC.US,D,20051007,000000,5.32041,5.44904,5.18512,5.44904,465215.20572098,0
+EVC.US,D,20051010,000000,5.40847,5.75378,5.26615,5.27967,298126.01982519,0
+EVC.US,D,20051011,000000,5.27967,5.38121,5.0699,5.07684,393413.26914381,0
+EVC.US,D,20051012,000000,5.07684,5.13071,4.97529,4.98185,358551.14391965,0
+EVC.US,D,20051013,000000,4.98185,5.12414,4.94137,5.08331,212735.75268944,0
+EVC.US,D,20051014,000000,5.15103,5.15815,4.99524,5.04301,209928.57275084,0
+EVC.US,D,20051017,000000,5.07684,5.13071,4.9278,5.02952,168714.91495753,0
+EVC.US,D,20051018,000000,5.06306,5.14447,4.92096,4.96151,172701.35180664,0
+EVC.US,D,20051019,000000,4.92096,5.2122,4.87382,5.2122,190720.39739921,0
+EVC.US,D,20051020,000000,5.23226,5.23226,4.94137,4.98868,185256.32421665,0
+EVC.US,D,20051021,000000,4.98868,5.21886,4.98868,5.14447,292958.13209922,0
+EVC.US,D,20051024,000000,5.11046,5.2391,5.04957,5.20536,253515.00514643,0
+EVC.US,D,20051025,000000,5.13773,5.1916,4.98185,5.15815,282320.68627484,0
+EVC.US,D,20051026,000000,5.06306,5.24593,5.05641,5.2122,703803.56083829,0
+EVC.US,D,20051027,000000,5.1784,5.1784,5.03609,5.03609,338756.0825707,0
+EVC.US,D,20051028,000000,5.08987,5.27319,5.08987,5.25268,228835.07773004,0
+EVC.US,D,20051031,000000,5.24593,5.55697,5.20536,5.55058,831597.71250958,0
+EVC.US,D,20051101,000000,5.48286,5.48286,5.34738,5.42879,476736.81998244,0
+EVC.US,D,20051102,000000,5.42879,5.65222,5.41513,5.61841,292958.13209922,0
+EVC.US,D,20051103,000000,5.68578,5.75378,5.63855,5.68578,349385.84951287,0
+EVC.US,D,20051104,000000,5.58432,5.59105,5.31394,5.37457,646923.88635755,0
+EVC.US,D,20051107,000000,5.42879,5.48286,5.38121,5.42186,341559.97155978,0
+EVC.US,D,20051108,000000,5.38121,5.38823,5.29999,5.34064,267249.23446696,0
+EVC.US,D,20051109,000000,5.34064,5.39478,5.26615,5.31394,252177.78265907,0
+EVC.US,D,20051110,000000,5.31394,5.38121,5.1784,5.34738,325603.25433164,0
+EVC.US,D,20051111,000000,5.32715,5.37457,5.30682,5.37457,132812.84968579,0
+EVC.US,D,20051114,000000,5.37457,5.37457,5.10382,5.11046,297981.2180464,0
+EVC.US,D,20051115,000000,5.11046,5.11759,5.00893,5.03609,273753.2476971,0
+EVC.US,D,20051116,000000,5.00893,5.07684,4.98868,5.02952,316592.63455217,0
+EVC.US,D,20051117,000000,5.06306,5.12414,5.04301,5.09698,305359.52686509,0
+EVC.US,D,20051118,000000,5.15815,5.2122,5.07684,5.1784,219677.46220544,0
+EVC.US,D,20051121,000000,5.14447,5.25933,5.11046,5.24593,427984.69382725,0
+EVC.US,D,20051122,000000,5.24593,5.39478,5.23226,5.38823,535537.31199832,0
+EVC.US,D,20051123,000000,5.40847,5.44904,5.37457,5.42186,449698.37874501,0
+EVC.US,D,20051125,000000,5.41513,5.42186,5.35432,5.41513,77708.093978254,0
+EVC.US,D,20051128,000000,5.38121,5.38121,5.13773,5.18512,479840.18537763,0
+EVC.US,D,20051129,000000,5.18512,5.1916,5.05641,5.18512,519283.31233042,0
+EVC.US,D,20051130,000000,5.15815,5.2122,5.04301,5.0699,732455.66432255,0
+EVC.US,D,20051201,000000,5.12414,5.14447,5.02223,5.04301,359435.31235674,0
+EVC.US,D,20051202,000000,5.03609,5.03609,4.89387,4.94137,431529.04645779,0
+EVC.US,D,20051205,000000,4.93444,4.99524,4.8668,4.90762,564635.88763384,0
+EVC.US,D,20051206,000000,4.94137,4.98185,4.90762,4.90762,633333.36183262,0
+EVC.US,D,20051207,000000,4.90762,4.93444,4.806,4.90089,427099.42840698,0
+EVC.US,D,20051208,000000,4.9278,4.94137,4.81283,4.87382,311421.4558767,0
+EVC.US,D,20051209,000000,4.89387,4.92096,4.81283,4.90762,434780.50458128,0
+EVC.US,D,20051212,000000,4.90762,4.9278,4.8668,4.90762,651649.68986496,0
+EVC.US,D,20051213,000000,4.90762,4.93444,4.81938,4.83981,672629.4930403,0
+EVC.US,D,20051214,000000,4.86033,4.96151,4.83981,4.90762,547204.82502175,0
+EVC.US,D,20051215,000000,4.87382,4.9278,4.83981,4.9278,526523.40126936,0
+EVC.US,D,20051216,000000,4.93444,5.04301,4.90762,4.94137,855821.29492619,0
+EVC.US,D,20051219,000000,4.94137,4.94803,4.77209,4.79907,770725.0192807,0
+EVC.US,D,20051220,000000,4.79907,4.82625,4.67072,4.7111,390751.98796716,0
+EVC.US,D,20051221,000000,4.70463,4.806,4.68403,4.77209,472159.10920332,0
+EVC.US,D,20051222,000000,4.76553,4.83981,4.72478,4.83981,214211.19505655,0
+EVC.US,D,20051223,000000,4.8535,4.92096,4.81938,4.91431,208158.04191032,0
+EVC.US,D,20051227,000000,4.91431,4.95495,4.77875,4.83308,240953.45083738,0
+EVC.US,D,20051228,000000,4.7111,4.76553,4.7111,4.75834,181120.69765608,0
+EVC.US,D,20051229,000000,4.77875,4.9278,4.75185,4.83981,331216.51722565,0
+EVC.US,D,20051230,000000,4.83981,4.90762,4.77875,4.81938,324869.37258918,0
+EVC.US,D,20060103,000000,4.81938,4.90762,4.67728,4.83981,564928.78214091,0
+EVC.US,D,20060104,000000,4.8668,4.8668,4.78558,4.81283,377311.75013689,0
+EVC.US,D,20060105,000000,4.81938,4.87382,4.81283,4.81938,289115.40004571,0
+EVC.US,D,20060106,000000,4.88714,4.89387,4.72478,4.75185,363869.31834025,0
+EVC.US,D,20060109,000000,4.77209,4.87382,4.74474,4.86033,590491.78101123,0
+EVC.US,D,20060110,000000,4.806,4.82625,4.76553,4.82625,235927.07394067,0
+EVC.US,D,20060111,000000,4.82625,4.84638,4.74474,4.78558,378941.86713132,0
+EVC.US,D,20060112,000000,4.78558,4.86033,4.75185,4.77875,366823.49402397,0
+EVC.US,D,20060113,000000,4.77875,4.8535,4.71821,4.83308,179055.07834214,0
+EVC.US,D,20060117,000000,4.77209,4.83981,4.7111,4.77875,218497.10831176,0
+EVC.US,D,20060118,000000,4.78558,4.8535,4.75834,4.82625,189545.52842139,0
+EVC.US,D,20060119,000000,4.8668,4.90762,4.77875,4.90762,233417.17644184,0
+EVC.US,D,20060120,000000,5.00893,5.00893,4.84638,4.87382,450143.75391308,0
+EVC.US,D,20060123,000000,4.89387,4.90762,4.83308,4.90089,350421.40162777,0
+EVC.US,D,20060124,000000,4.90089,4.98185,4.87382,4.94137,650912.517173,0
+EVC.US,D,20060125,000000,4.94137,4.94137,4.81283,4.86033,304481.94032703,0
+EVC.US,D,20060126,000000,4.90089,4.90089,4.806,4.84638,333139.52872716,0
+EVC.US,D,20060127,000000,4.8535,4.87382,4.77209,4.806,338309.61041946,0
+EVC.US,D,20060130,000000,4.806,4.88011,4.75834,4.79907,171514.41601392,0
+EVC.US,D,20060131,000000,4.77209,4.8668,4.75834,4.806,250853.72396978,0
+EVC.US,D,20060201,000000,4.806,4.95495,4.79241,4.93444,222338.74338209,0
+EVC.US,D,20060202,000000,4.90089,4.90089,4.67072,4.74474,405675.34704677,0
+EVC.US,D,20060203,000000,4.73844,4.806,4.7111,4.73844,308913.7523442,0
+EVC.US,D,20060206,000000,4.73844,4.73844,4.67072,4.72478,176982.87712916,0
+EVC.US,D,20060207,000000,4.72478,4.73844,4.6029,4.62341,366527.30856739,0
+EVC.US,D,20060208,000000,4.73143,4.83308,4.65695,4.68403,583550.07149522,0
+EVC.US,D,20060209,000000,4.68403,4.93444,4.68403,4.91431,1063680.9574136,0
+EVC.US,D,20060210,000000,4.90089,4.94137,4.806,4.9278,751370.94516711,0
+EVC.US,D,20060213,000000,4.89387,4.90762,4.81938,4.83981,190573.40165409,0
+EVC.US,D,20060214,000000,4.86033,4.90762,4.78558,4.90089,242877.55932205,0
+EVC.US,D,20060215,000000,4.90089,4.9278,4.83308,4.90762,198108.57906645,0
+EVC.US,D,20060216,000000,4.90762,4.9278,4.83308,4.90762,299903.13256474,0
+EVC.US,D,20060217,000000,4.92096,4.92096,4.82625,4.88714,160881.35812224,0
+EVC.US,D,20060221,000000,4.88011,4.89387,4.77875,4.79907,315114.99821872,0
+EVC.US,D,20060222,000000,4.79241,4.89387,4.75834,4.87382,369336.68247233,0
+EVC.US,D,20060223,000000,4.87382,4.90762,4.75834,4.806,356633.61733402,0
+EVC.US,D,20060224,000000,4.89387,5.05641,4.84638,5.00893,1251893.6512802,0
+EVC.US,D,20060227,000000,5.04301,5.14447,5.01595,5.07684,740143.32239589,0
+EVC.US,D,20060228,000000,5.07684,5.09698,4.97529,5.02952,412766.24627423,0
+EVC.US,D,20060301,000000,5.0699,5.13071,5.02952,5.07684,651063.90085082,0
+EVC.US,D,20060302,000000,5.07684,5.2122,5.04301,5.2122,1640729.209645,0
+EVC.US,D,20060303,000000,5.2122,5.24593,5.14447,5.21886,679278.30804922,0
+EVC.US,D,20060306,000000,4.90762,5.31394,4.90762,5.24593,634810.99816607,0
+EVC.US,D,20060307,000000,5.2256,5.23226,5.14447,5.16471,284830.58377368,0
+EVC.US,D,20060308,000000,5.16471,5.20536,5.07684,5.1784,262373.14426491,0
+EVC.US,D,20060309,000000,5.19863,5.20536,5.08987,5.14447,415133.53596062,0
+EVC.US,D,20060310,000000,5.13773,5.29999,5.11759,5.27967,385137.62808996,0
+EVC.US,D,20060313,000000,5.34064,5.36107,5.2256,5.2391,383371.48518213,0
+EVC.US,D,20060314,000000,5.2122,5.30682,5.15815,5.25933,334760.86985621,0
+EVC.US,D,20060315,000000,5.29999,5.38823,5.2122,5.32715,336833.07106918,0
+EVC.US,D,20060316,000000,5.34738,5.34738,5.25268,5.27967,206976.59103347,0
+EVC.US,D,20060317,000000,5.31394,5.35432,5.2122,5.32715,896005.98250363,0
+EVC.US,D,20060320,000000,5.32715,5.42186,5.25933,5.42186,339050.07406093,0
+EVC.US,D,20060321,000000,5.41513,5.44904,5.32715,5.44904,703952.75054975,0
+EVC.US,D,20060322,000000,5.45578,5.58432,5.44904,5.48943,1035758.3477391,0
+EVC.US,D,20060323,000000,5.51675,5.6318,5.48286,5.54375,810614.61838473,0
+EVC.US,D,20060324,000000,5.55697,5.58432,5.51675,5.58432,254686.58317472,0
+EVC.US,D,20060327,000000,5.60466,5.65888,5.51675,5.62488,504365.43816669,0
+EVC.US,D,20060328,000000,5.61841,5.67904,5.57064,5.62488,1050680.6098355,0
+EVC.US,D,20060329,000000,5.65222,5.88869,5.5979,5.84148,1874592.8582382,0
+EVC.US,D,20060330,000000,5.84148,6.00429,5.71995,5.9361,1734839.3960195,0
+EVC.US,D,20060331,000000,5.92289,6.21385,5.92289,6.20035,1660082.1867754,0
+EVC.US,D,20060403,000000,6.15978,6.20719,5.97684,6.01049,786979.01894861,0
+EVC.US,D,20060404,000000,6.05151,6.1734,5.88869,6.13274,790966.5527809,0
+EVC.US,D,20060405,000000,6.15978,6.21385,6.09883,6.15306,486634.8991485,0
+EVC.US,D,20060406,000000,6.13274,6.15306,6.03107,6.08532,378201.40348983,0
+EVC.US,D,20060407,000000,6.11923,6.19371,5.94996,5.9565,304333.84759874,0
+EVC.US,D,20060410,000000,6.00429,6.04467,5.8959,5.9565,404497.18711943,0
+EVC.US,D,20060411,000000,5.98377,6.01049,5.71284,5.75378,485902.11438922,0
+EVC.US,D,20060412,000000,5.71995,5.85506,5.71995,5.76701,468167.18743834,0
+EVC.US,D,20060413,000000,5.76026,5.80775,5.71995,5.74667,326342.62098993,0
+EVC.US,D,20060417,000000,5.73336,5.76701,5.58432,5.76026,403461.63500452,0
+EVC.US,D,20060418,000000,5.76026,5.80775,5.63855,5.75378,1048610.6025889,0
+EVC.US,D,20060419,000000,5.75378,5.75378,5.70629,5.74011,395629.1751524,0
+EVC.US,D,20060420,000000,5.74011,5.77383,5.71284,5.74667,605853.93335984,0
+EVC.US,D,20060421,000000,5.75378,5.75378,5.58432,5.65888,427687.41138748,0
+EVC.US,D,20060424,000000,5.41513,5.66554,5.40847,5.57784,475405.08241094,0
+EVC.US,D,20060425,000000,5.57784,5.67255,5.48286,5.57064,323093.3568328,0
+EVC.US,D,20060426,000000,5.55697,5.65888,5.55058,5.62488,124985.87474951,0
+EVC.US,D,20060427,000000,5.55697,5.66554,5.49634,5.57064,451325.20478993,0
+EVC.US,D,20060428,000000,5.503,5.68578,5.48943,5.67255,362244.68626168,0
+EVC.US,D,20060501,000000,5.65222,5.78743,5.52351,5.57064,762009.48797466,0
+EVC.US,D,20060502,000000,5.57064,5.76701,5.55058,5.74667,692871.02654049,0
+EVC.US,D,20060503,000000,5.75378,5.79416,5.70629,5.75378,1007251.0460336,0
+EVC.US,D,20060504,000000,5.82133,5.9565,5.71995,5.81439,481022.73323765,0
+EVC.US,D,20060505,000000,5.80775,5.9701,5.76701,5.9361,953029.36177997,0
+EVC.US,D,20060508,000000,5.99745,6.08532,5.94303,6.08532,453985.3889834,0
+EVC.US,D,20060509,000000,6.05834,6.05834,5.8959,5.96372,635848.74424732,0
+EVC.US,D,20060510,000000,5.90255,5.97684,5.78743,5.94303,485452.35128847,0
+EVC.US,D,20060511,000000,5.94303,5.94303,5.70629,5.76026,416606.78436138,0
+EVC.US,D,20060512,000000,5.75378,5.80092,5.67255,5.75378,416757.07105603,0
+EVC.US,D,20060515,000000,5.6318,5.75378,5.503,5.69917,720350.45501326,0
+EVC.US,D,20060516,000000,5.73336,5.90921,5.67255,5.84859,603047.85040441,0
+EVC.US,D,20060517,000000,5.72625,5.72625,5.44219,5.50973,533467.30475171,0
+EVC.US,D,20060518,000000,5.55058,5.66554,5.38121,5.40847,280541.37956894,0
+EVC.US,D,20060519,000000,5.40847,5.52351,5.28649,5.44219,306254.6651339,0
+EVC.US,D,20060522,000000,5.39478,5.45578,5.2391,5.31394,371696.29327652,0
+EVC.US,D,20060523,000000,5.40163,5.46918,5.1784,5.2256,336240.70015599,0
+EVC.US,D,20060524,000000,5.19863,5.40163,5.13773,5.38823,504658.33267376,0
+EVC.US,D,20060525,000000,5.50973,5.51675,5.39478,5.44904,259861.05279972,0
+EVC.US,D,20060526,000000,5.503,5.52351,5.35432,5.35432,283207.04867828,0
+EVC.US,D,20060530,000000,5.30682,5.40163,5.24593,5.25268,391786.4430989,0
+EVC.US,D,20060531,000000,5.27967,5.34064,5.24593,5.32041,272863.59434416,0
+EVC.US,D,20060601,000000,5.34064,5.48943,5.30682,5.4762,302857.30824846,0
+EVC.US,D,20060602,000000,5.49634,5.57784,5.42879,5.55697,418971.88008144,0
+EVC.US,D,20060605,000000,5.55058,5.55058,5.37457,5.43536,555623.07388802,0
+EVC.US,D,20060606,000000,5.43536,5.45578,5.38121,5.42879,560650.5477679,0
+EVC.US,D,20060607,000000,5.44219,5.57784,5.38121,5.38823,309941.6255769,0
+EVC.US,D,20060608,000000,5.34064,5.48286,5.2256,5.37457,487966.63672,0
+EVC.US,D,20060609,000000,5.40163,5.48943,5.32715,5.42879,219677.46220544,0
+EVC.US,D,20060612,000000,5.34738,5.35432,5.17155,5.17155,312011.63282354,0
+EVC.US,D,20060613,000000,5.30682,5.42879,5.23226,5.2391,827748.39855705,0
+EVC.US,D,20060614,000000,5.2391,5.33371,5.19863,5.28649,249966.26458317,0
+EVC.US,D,20060615,000000,5.33371,5.65888,5.33371,5.62488,453542.20778169,0
+EVC.US,D,20060616,000000,5.62488,5.69289,5.46918,5.49634,1408643.7707746,0
+EVC.US,D,20060619,000000,5.66554,5.74011,5.52351,5.57784,551486.35034428,0
+EVC.US,D,20060620,000000,5.56435,5.63855,5.4762,5.503,243016.87618496,0
+EVC.US,D,20060621,000000,5.46253,5.59105,5.44904,5.48943,211997.48301431,0
+EVC.US,D,20060622,000000,5.44904,5.53026,5.37457,5.40163,279953.39658844,0
+EVC.US,D,20060623,000000,5.39478,5.53683,5.36107,5.37457,270796.87804704,0
+EVC.US,D,20060626,000000,5.43536,5.55058,5.40847,5.44904,337278.44623725,0
+EVC.US,D,20060627,000000,5.4762,5.57784,5.31394,5.39478,420603.09405905,0
+EVC.US,D,20060628,000000,5.42186,5.50973,5.35432,5.45578,275959.28085713,0
+EVC.US,D,20060629,000000,5.51675,5.72625,5.48943,5.71284,363423.9431722,0
+EVC.US,D,20060630,000000,5.76026,5.80775,5.65888,5.80092,647960.53545562,0
+EVC.US,D,20060703,000000,5.79416,5.79416,5.69289,5.76701,200326.67904138,0
+EVC.US,D,20060705,000000,5.69917,5.78743,5.61841,5.74011,232387.1092428,0
+EVC.US,D,20060706,000000,5.65888,5.76701,5.60466,5.65888,211253.72842331,0
+EVC.US,D,20060707,000000,5.63855,5.63855,5.44219,5.46918,315555.98545408,0
+EVC.US,D,20060710,000000,5.4762,5.6318,5.46918,5.58432,231500.74683936,0
+EVC.US,D,20060711,000000,5.59105,5.73336,5.49634,5.71284,235782.27216189,0
+EVC.US,D,20060712,000000,5.69289,5.73336,5.56435,5.57064,200180.78027941,0
+EVC.US,D,20060713,000000,5.50973,5.55058,5.40847,5.41513,262666.03877198,0
+EVC.US,D,20060714,000000,5.42186,5.44904,5.21886,5.37457,240511.36661882,0
+EVC.US,D,20060717,000000,5.36107,5.41513,5.29999,5.39478,164429.00170232,0
+EVC.US,D,20060718,000000,5.41513,5.4762,5.34064,5.43536,222631.63788917,0
+EVC.US,D,20060719,000000,5.46253,5.68578,5.44904,5.48286,436555.4233545,0
+EVC.US,D,20060720,000000,5.503,5.58432,5.29325,5.29999,244945.37260233,0
+EVC.US,D,20060721,000000,5.30682,5.31394,5.17155,5.19863,258240.80865384,0
+EVC.US,D,20060724,000000,5.24593,5.48943,5.2122,5.48286,479545.0969042,0
+EVC.US,D,20060725,000000,5.48286,5.71995,5.42186,5.61149,189390.85379406,0
+EVC.US,D,20060726,000000,5.55058,5.55058,5.32041,5.33371,353377.77127783,0
+EVC.US,D,20060727,000000,5.40163,5.46918,5.2122,5.21886,231057.56563765,0
+EVC.US,D,20060728,000000,5.27319,5.40847,5.24593,5.33371,172258.17060492,0
+EVC.US,D,20060731,000000,5.34064,5.37457,5.26615,5.26615,297681.7416403,0
+EVC.US,D,20060801,000000,5.21886,5.28649,5.13773,5.14447,575866.80135456,0
+EVC.US,D,20060802,000000,5.18512,5.26615,5.01595,5.13773,485902.11438922,0
+EVC.US,D,20060803,000000,5.07684,5.19863,4.9278,5.15815,738225.79581024,0
+EVC.US,D,20060804,000000,5.2256,5.30682,4.96151,5.06306,321320.63202592,0
+EVC.US,D,20060807,000000,5.01595,5.04957,4.95495,4.98185,448668.31154598,0
+EVC.US,D,20060808,000000,5.00893,5.07684,4.77875,4.79241,382775.82331945,0
+EVC.US,D,20060809,000000,4.806,4.806,4.52842,4.54173,607920.64965696,0
+EVC.US,D,20060810,000000,4.48776,4.65695,4.46086,4.60965,370659.64417844,0
+EVC.US,D,20060811,000000,4.58237,4.64346,4.474,4.60965,213623.21207605,0
+EVC.US,D,20060814,000000,4.6029,4.75834,4.6029,4.66378,272863.59434416,0
+EVC.US,D,20060815,000000,4.73143,4.75834,4.58237,4.73844,378052.21377836,0
+EVC.US,D,20060816,000000,4.77875,4.81283,4.60965,4.66378,508351.8750158,0
+EVC.US,D,20060817,000000,4.66378,4.76553,4.62341,4.72478,165461.2628677,0
+EVC.US,D,20060818,000000,4.72478,4.75185,4.65695,4.70463,2059704.3806759,0
+EVC.US,D,20060821,000000,4.67072,4.73844,4.63671,4.69087,324130.00593088,0
+EVC.US,D,20060822,000000,4.67072,4.72478,4.64346,4.7111,198997.13543623,0
+EVC.US,D,20060823,000000,4.73844,4.77875,4.55532,4.55532,324130.00593088,0
+EVC.US,D,20060824,000000,4.56879,4.65695,4.55532,4.65695,1150841.7553899,0
+EVC.US,D,20060825,000000,4.62998,4.74474,4.62998,4.70463,182155.15278781,0
+EVC.US,D,20060828,000000,4.7111,4.77209,4.69087,4.75834,300637.01430719,0
+EVC.US,D,20060829,000000,4.77209,4.86033,4.68403,4.8535,316005.74855485,0
+EVC.US,D,20060830,000000,4.8535,5.02223,4.806,5.00893,553850.34908116,0
+EVC.US,D,20060831,000000,5.02223,5.04957,5.00227,5.02952,352050.42163902,0
+EVC.US,D,20060901,000000,5.05641,5.10382,5.02223,5.0699,183629.49817175,0
+EVC.US,D,20060905,000000,5.07684,5.11046,5.02223,5.09698,391052.56135644,0
+EVC.US,D,20060906,000000,5.03609,5.10382,5.02223,5.03609,477330.2878788,0
+EVC.US,D,20060907,000000,5.00227,5.09698,4.96853,5.01595,182601.62493905,0
+EVC.US,D,20060908,000000,5.00893,5.04957,4.99524,5.02952,343774.78058519,0
+EVC.US,D,20060911,000000,5.01595,5.07684,4.98868,5.02223,218645.20104007,0
+EVC.US,D,20060912,000000,5.02223,5.26615,5.02223,5.2256,631121.84375674,0
+EVC.US,D,20060913,000000,5.2122,5.24593,5.13773,5.16471,222483.54516086,0
+EVC.US,D,20060914,000000,5.13071,5.21886,5.13071,5.20536,116561.0439842,0
+EVC.US,D,20060915,000000,5.20536,5.21886,5.0699,5.0699,577049.34921459,0
+EVC.US,D,20060918,000000,5.03609,5.11046,4.98185,5.04301,367856.85217254,0
+EVC.US,D,20060919,000000,5.03609,5.08987,4.95495,5.00227,569955.15903761,0
+EVC.US,D,20060920,000000,5.00893,5.14447,5.00893,5.0699,575274.43044138,0
+EVC.US,D,20060921,000000,5.07684,5.08987,5.00227,5.03609,359588.8900009,0
+EVC.US,D,20060922,000000,5.00227,5.03609,4.96853,5.01595,321764.91021081,0
+EVC.US,D,20060925,000000,5.01595,5.13071,5.00893,5.10382,178755.60193603,0
+EVC.US,D,20060926,000000,5.11046,5.15103,5.05641,5.07684,430788.58281631,0
+EVC.US,D,20060927,000000,5.04301,5.08331,5.03609,5.06306,331659.69842737,0
+EVC.US,D,20060928,000000,5.06306,5.0699,5.02952,5.04301,314675.10796652,0
+EVC.US,D,20060929,000000,5.04301,5.08987,5.02952,5.03609,387212.02326929,0
+EVC.US,D,20061002,000000,5.03609,5.04957,4.89387,4.91431,561093.72896961,0
+EVC.US,D,20061003,000000,4.92096,5.03609,4.90762,4.94137,541740.7518392,0
+EVC.US,D,20061004,000000,4.90762,4.99524,4.87382,4.94803,487073.69241754,0
+EVC.US,D,20061005,000000,4.94137,5.02223,4.90762,5.00227,313490.36614014,0
+EVC.US,D,20061006,000000,4.96853,5.04301,4.96151,5.00227,753149.15488984,0
+EVC.US,D,20061009,000000,4.98185,5.00893,4.90762,5.00227,457825.92707056,0
+EVC.US,D,20061010,000000,5.00893,5.02952,4.92096,5.00227,265182.51816985,0
+EVC.US,D,20061011,000000,5.00227,5.00893,4.89387,4.95495,184367.76784689,0
+EVC.US,D,20061012,000000,4.98868,5.06306,4.97529,5.04301,350569.49435607,0
+EVC.US,D,20061013,000000,5.00893,5.08331,4.99524,5.03609,477622.08540269,0
+EVC.US,D,20061016,000000,5.02223,5.05641,5.00227,5.00893,234597.53033551,0
+EVC.US,D,20061017,000000,4.96151,5.00893,4.92096,5.00893,177722.24378748,0
+EVC.US,D,20061018,000000,5.03609,5.04301,4.94803,4.99524,171514.41601392,0
+EVC.US,D,20061019,000000,4.97529,5.00893,4.94137,5.00893,191757.04649729,0
+EVC.US,D,20061020,000000,5.00893,5.00893,4.94803,4.98185,249667.88516024,0
+EVC.US,D,20061023,000000,4.94803,5.00893,4.93444,4.95495,113016.69135366,0
+EVC.US,D,20061024,000000,4.94137,4.98185,4.87382,4.94137,101491.78614267,0
+EVC.US,D,20061025,000000,4.9278,4.98185,4.86033,4.94803,184077.06730615,0
+EVC.US,D,20061026,000000,4.98185,5.05641,4.94137,5.05641,459601.94282696,0
+EVC.US,D,20061027,000000,5.04957,5.04957,4.88011,4.9278,277146.21664985,0
+EVC.US,D,20061030,000000,4.88714,5.07684,4.84638,5.0699,308020.80804174,0
+EVC.US,D,20061031,000000,5.04957,5.11759,4.9278,4.96853,176097.6117089,0
+EVC.US,D,20061101,000000,5.00227,5.02223,4.73143,4.73844,365784.65095955,0
+EVC.US,D,20061102,000000,4.67072,4.90762,4.64346,4.82625,305220.21000217,0
+EVC.US,D,20061103,000000,4.8535,4.94137,4.83981,4.8535,268879.35146139,0
+EVC.US,D,20061106,000000,4.86033,4.90089,4.83981,4.87382,262226.14851978,0
+EVC.US,D,20061107,000000,4.86033,4.89387,4.71821,4.73844,305359.52686509,0
+EVC.US,D,20061108,000000,4.70463,4.88714,4.64346,4.84638,1038564.4306945,0
+EVC.US,D,20061109,000000,4.8535,4.8535,4.76553,4.8535,516334.62156257,0
+EVC.US,D,20061110,000000,4.83308,4.87382,4.806,4.86033,579408.96001878,0
+EVC.US,D,20061113,000000,4.86033,4.90762,4.81938,4.88011,301524.47369379,0
+EVC.US,D,20061114,000000,4.88714,4.94137,4.83981,4.93444,417941.8128824,0
+EVC.US,D,20061115,000000,4.94137,4.96151,4.9278,4.95495,430493.4943429,0
+EVC.US,D,20061116,000000,4.97529,5.02952,4.94137,5.02952,882707.25550263,0
+EVC.US,D,20061117,000000,5.02223,5.02223,4.97529,5.00893,481614.00716767,0
+EVC.US,D,20061120,000000,4.98868,5.01595,4.98868,5.01595,494907.24925282,0
+EVC.US,D,20061121,000000,5.00893,5.02952,4.99524,5.01595,373622.59572755,0
+EVC.US,D,20061122,000000,5.02952,5.05641,5.00227,5.03609,526670.39701448,0
+EVC.US,D,20061124,000000,4.98185,5.02952,4.97529,5.00227,223816.37971553,0
+EVC.US,D,20061127,000000,4.96853,5.01595,4.83981,4.9278,410848.71968858,0
+EVC.US,D,20061128,000000,4.92096,4.93444,4.81283,4.84638,572168.87107984,0
+EVC.US,D,20061129,000000,4.89387,5.01595,4.83308,4.83308,518249.95418185,0
+EVC.US,D,20061130,000000,4.83308,4.90089,4.81938,4.84638,449996.75816796,0
+EVC.US,D,20061201,000000,4.83308,5.00227,4.83308,4.98868,394150.44183578,0
+EVC.US,D,20061204,000000,5.01595,5.12414,4.97529,5.12414,541740.7518392,0
+EVC.US,D,20061205,000000,5.15103,5.24593,5.08331,5.11046,370364.55570502,0
+EVC.US,D,20061206,000000,5.08987,5.13071,5.04301,5.04301,340967.60064659,0
+EVC.US,D,20061207,000000,5.14447,5.24593,5.08987,5.15815,577635.13822874,0
+EVC.US,D,20061208,000000,5.15815,5.28649,5.09698,5.26615,874436.00238147,0
+EVC.US,D,20061211,000000,5.24593,5.42879,5.2256,5.37457,732613.6298994,0
+EVC.US,D,20061212,000000,5.38823,5.38823,5.27967,5.32715,295762.0210883,0
+EVC.US,D,20061213,000000,5.36763,5.39478,5.28649,5.37457,542031.45237992,0
+EVC.US,D,20061214,000000,5.38823,5.4762,5.31394,5.35432,374210.57870804,0
+EVC.US,D,20061215,000000,5.43536,5.48286,5.36107,5.40163,514701.21361861,0
+EVC.US,D,20061218,000000,5.40163,5.48943,5.35432,5.41513,384846.92754925,0
+EVC.US,D,20061219,000000,5.40847,5.46918,5.38121,5.44219,207565.67099714,0
+EVC.US,D,20061220,000000,5.44904,5.57064,5.39478,5.50973,382481.83182919,0
+EVC.US,D,20061221,000000,5.51675,5.56435,5.44904,5.51675,384698.83482094,0
+EVC.US,D,20061222,000000,5.52351,5.55058,5.45578,5.50973,219533.75740984,0
+EVC.US,D,20061226,000000,5.48286,5.61149,5.42879,5.59105,206532.31284857,0
+EVC.US,D,20061227,000000,5.61841,5.68578,5.57064,5.62488,338165.90562385,0
+EVC.US,D,20061228,000000,5.61149,5.70629,5.57784,5.64531,309797.9207813,0
+EVC.US,D,20061229,000000,5.6318,5.64531,5.48286,5.56435,596844.41056354,0
+EVC.US,D,20070103,000000,5.59105,5.67255,5.44904,5.503,333731.89964034,0
+EVC.US,D,20070104,000000,5.48943,5.51675,5.36763,5.48943,300637.01430719,0
+EVC.US,D,20070105,000000,5.45578,5.48286,5.32041,5.32715,406412.51973872,0
+EVC.US,D,20070108,000000,5.26615,5.48286,5.24593,5.35432,612065.05208292,0
+EVC.US,D,20070109,000000,5.34738,5.36763,5.25933,5.30682,573062.91236548,0
+EVC.US,D,20070110,000000,5.27319,5.32715,5.23226,5.30682,293398.02235142,0
+EVC.US,D,20070111,000000,5.31394,5.38121,5.25933,5.29325,414100.17781207,0
+EVC.US,D,20070112,000000,5.25268,5.38823,5.25268,5.38121,557250.99691611,0
+EVC.US,D,20070116,000000,5.41513,5.51675,5.39478,5.45578,493135.62142913,0
+EVC.US,D,20070117,000000,5.42879,5.49634,5.38121,5.43536,470231.70976911,0
+EVC.US,D,20070118,000000,5.41513,5.44219,5.28649,5.32041,242132.70774788,0
+EVC.US,D,20070119,000000,5.32715,5.39478,5.28649,5.38121,191022.06777167,0
+EVC.US,D,20070122,000000,5.38823,5.38823,5.24593,5.27967,295469.12658122,0
+EVC.US,D,20070123,000000,5.25933,5.31394,5.25933,5.28649,293692.01384168,0
+EVC.US,D,20070124,000000,5.28649,5.34064,5.25268,5.31394,273599.67005294,0
+EVC.US,D,20070125,000000,5.30682,5.31394,5.14447,5.18512,250705.63124149,0
+EVC.US,D,20070126,000000,5.1784,5.29999,5.1784,5.28649,229137.84508566,0
+EVC.US,D,20070129,000000,5.28649,5.44904,5.27967,5.30682,366970.48976911,0
+EVC.US,D,20070130,000000,5.33371,5.36763,5.29999,5.36107,313786.55159674,0
+EVC.US,D,20070131,000000,5.34738,5.43536,5.31394,5.41513,266216.97330158,0
+EVC.US,D,20070201,000000,5.41513,5.41513,5.31394,5.33371,153497.5643877,0
+EVC.US,D,20070202,000000,5.34738,5.38121,5.29325,5.36763,136801.48050123,0
+EVC.US,D,20070205,000000,5.34738,5.36763,5.28649,5.32715,203722.93894365,0
+EVC.US,D,20070206,000000,5.34738,5.38121,5.27319,5.31394,215986.11382975,0
+EVC.US,D,20070207,000000,5.32041,5.40847,5.30682,5.35432,124544.88751415,0
+EVC.US,D,20070208,000000,5.34064,5.42879,5.29999,5.42879,820068.4193659,0
+EVC.US,D,20070209,000000,5.38121,5.50973,5.35432,5.44904,531692.3859785,0
+EVC.US,D,20070212,000000,5.48286,5.49634,5.38823,5.4762,334760.86985621,0
+EVC.US,D,20070213,000000,5.4762,5.58432,5.44219,5.56435,277425.94735886,0
+EVC.US,D,20070214,000000,5.55697,5.65222,5.55058,5.5979,825573.08092584,0
+EVC.US,D,20070215,000000,5.58432,5.6318,5.55697,5.62488,316592.63455217,0
+EVC.US,D,20070216,000000,5.62488,5.80775,5.55058,5.74667,2484442.0043125,0
+EVC.US,D,20070220,000000,5.74667,5.92944,5.69917,5.92944,618266.29795742,0
+EVC.US,D,20070221,000000,5.88869,5.9701,5.82816,5.94996,525487.84915446,0
+EVC.US,D,20070222,000000,5.88869,6.02424,5.82133,5.9361,770284.03204533,0
+EVC.US,D,20070223,000000,5.9361,6.2886,5.88869,6.26809,2138740.9212763,0
+EVC.US,D,20070226,000000,6.26809,6.76254,6.26809,6.45753,1937083.6016465,0
+EVC.US,D,20070227,000000,5.88869,6.2815,5.6318,5.8959,1744289.9060511,0
+EVC.US,D,20070228,000000,5.86874,6.15978,5.80775,6.11221,2210245.5754136,0
+EVC.US,D,20070301,000000,6.05834,6.13938,5.86874,6.13938,1753244.5796887,0
+EVC.US,D,20070302,000000,6.11221,6.20035,6.01769,6.13274,1749318.4769142,0
+EVC.US,D,20070305,000000,5.68578,6.17986,5.68578,6.08532,1799101.7672516,0
+EVC.US,D,20070306,000000,6.12588,6.1734,6.02424,6.12588,912551.77969546,0
+EVC.US,D,20070307,000000,6.09883,6.09883,5.9701,6.01769,551784.72976723,0
+EVC.US,D,20070308,000000,6.0783,6.11923,5.94303,6.02424,1222199.4137821,0
+EVC.US,D,20070309,000000,6.04467,6.0783,5.94303,6.05151,462555.0215275,0
+EVC.US,D,20070312,000000,6.05151,6.1734,6.01769,6.15978,653717.50314525,0
+EVC.US,D,20070313,000000,6.11923,6.12588,5.92289,6.03107,594924.69001156,0
+EVC.US,D,20070314,000000,5.99745,6.07193,5.83472,6.03107,973857.7812775,0
+EVC.US,D,20070315,000000,6.03793,6.13938,5.9565,6.00429,319551.19816858,0
+EVC.US,D,20070316,000000,6.01049,6.01049,5.8825,5.92289,650912.517173,0
+EVC.US,D,20070319,000000,5.9565,6.05834,5.92289,5.9565,356482.2336562,0
+EVC.US,D,20070320,000000,5.92944,5.99745,5.90921,5.97684,229871.7268281,0
+EVC.US,D,20070321,000000,5.9701,6.22755,5.9361,6.22755,544841.92326803,0
+EVC.US,D,20070322,000000,6.10566,6.22755,6.09207,6.20719,678243.8529175,0
+EVC.US,D,20070323,000000,6.22755,6.25453,6.08532,6.21385,566261.61669557,0
+EVC.US,D,20070326,000000,6.20035,6.26125,6.10566,6.25453,336833.07106918,0
+EVC.US,D,20070327,000000,6.21385,6.25453,6.15978,6.21385,658891.97277026,0
+EVC.US,D,20070328,000000,6.18678,6.22025,6.12588,6.17986,1068411.1488537,0
+EVC.US,D,20070329,000000,6.23401,6.25453,6.08532,6.13938,870887.2618182,0
+EVC.US,D,20070330,000000,6.15978,6.32234,6.13274,6.32234,492838.33898937,0
+EVC.US,D,20070402,000000,6.32234,6.32234,6.12588,6.2815,662584.41812909,0
+EVC.US,D,20070403,000000,6.32234,6.56582,6.2886,6.54569,1304195.614982,0
+EVC.US,D,20070404,000000,6.56582,6.66828,6.53193,6.66828,629638.72250742,0
+EVC.US,D,20070405,000000,6.65415,6.71424,6.56582,6.68059,399032.0169537,0
+EVC.US,D,20070409,000000,6.69455,6.78953,6.59974,6.76254,485452.35128847,0
+EVC.US,D,20070410,000000,6.75534,7.02462,6.72782,6.92482,675290.77421695,0
+EVC.US,D,20070411,000000,6.9393,6.99836,6.83621,6.86902,554741.09941728,0
+EVC.US,D,20070412,000000,6.84296,6.86265,6.74914,6.76948,1244359.5708511,0
+EVC.US,D,20070413,000000,6.76254,6.80977,6.71424,6.80321,928207.92353433,0
+EVC.US,D,20070416,000000,6.83621,6.89719,6.76254,6.81596,703657.66207634,0
+EVC.US,D,20070417,000000,6.80977,6.83019,6.7763,6.80977,719313.8059152,0
+EVC.US,D,20070418,000000,6.76948,6.7826,6.72782,6.7826,805450.02160829,0
+EVC.US,D,20070419,000000,6.71424,6.85589,6.6745,6.78953,536714.3749425,0
+EVC.US,D,20070420,000000,6.92482,6.99836,6.80977,6.89089,435667.9639679,0
+EVC.US,D,20070423,000000,6.84296,6.84296,6.66828,6.74186,1249091.9562576,0
+EVC.US,D,20070424,000000,6.72134,6.83019,6.69455,6.80321,746053.86772968,0
+EVC.US,D,20070425,000000,6.83621,7.00456,6.78953,6.97987,447928.94488767,0
+EVC.US,D,20070426,000000,6.90448,6.90448,6.79691,6.86265,893641.98376676,0
+EVC.US,D,20070427,000000,6.84296,6.87632,6.76948,6.78953,404497.18711943,0
+EVC.US,D,20070430,000000,6.76948,6.82307,6.63375,6.64095,560059.2738379,0
+EVC.US,D,20070501,000000,6.65415,6.76254,6.627,6.73483,780473.90873529,0
+EVC.US,D,20070502,000000,6.76948,6.9321,6.76948,6.82307,921119.2182732,0
+EVC.US,D,20070503,000000,6.83621,6.9321,6.73483,6.79691,720203.45926816,0
+EVC.US,D,20070504,000000,6.74186,6.7826,6.40365,6.57932,1643388.2968552,0
+EVC.US,D,20070507,000000,6.56582,6.61351,6.50493,6.58588,731428.88807302,0
+EVC.US,D,20070508,000000,6.57932,6.68059,6.54569,6.66091,525192.76068104,0
+EVC.US,D,20070509,000000,6.61351,6.68743,6.56582,6.66828,506138.16297355,0
+EVC.US,D,20070510,000000,6.61969,6.66091,6.52551,6.54569,744581.71631209,0
+EVC.US,D,20070511,000000,6.59308,6.76948,6.55918,6.59974,1286908.2571654,0
+EVC.US,D,20070514,000000,6.60666,6.65415,6.47093,6.53193,856265.57311108,0
+EVC.US,D,20070515,000000,6.54569,6.57285,6.41707,6.42361,1232100.7838977,0
+EVC.US,D,20070516,000000,6.45087,6.54569,6.38324,6.49838,1013453.3888913,0
+EVC.US,D,20070517,000000,6.47796,6.57285,6.45087,6.47796,1565980.7762664,0
+EVC.US,D,20070518,000000,6.50493,6.51166,6.40995,6.46427,1245987.4938791,0
+EVC.US,D,20070521,000000,6.44394,6.54569,6.41707,6.46427,1315419.9468036,0
+EVC.US,D,20070522,000000,6.4371,6.51816,6.33583,6.39673,1382192.2155346,0
+EVC.US,D,20070523,000000,6.39673,6.45753,6.2951,6.34914,1239922.2739182,0
+EVC.US,D,20070524,000000,6.33583,6.44394,6.26125,6.26809,1757143.2578841,0
+EVC.US,D,20070525,000000,6.30858,6.33583,6.26809,6.32899,715768.35630146,0
+EVC.US,D,20070529,000000,6.36281,6.4371,6.36281,6.43046,553850.34908116,0
+EVC.US,D,20070530,000000,6.43046,6.74914,6.36281,6.73483,2175379.0622568,0
+EVC.US,D,20070531,000000,6.80321,6.9527,6.76948,6.89719,1175370.2991285,0
+EVC.US,D,20070601,000000,6.89089,7.03848,6.89089,6.94678,1118496.1095636,0
+EVC.US,D,20070604,000000,7.257,7.257,6.89719,7.02462,597731.86995016,0
+EVC.US,D,20070605,000000,7.00456,7.02462,6.89719,6.94678,709117.3473262,0
+EVC.US,D,20070606,000000,6.88341,6.97987,6.87632,6.96665,298275.20953665,0
+EVC.US,D,20070607,000000,6.94678,7.08078,6.88341,7.04513,1004589.7648569,0
+EVC.US,D,20070608,000000,7.00456,7.08078,6.96665,6.99836,467725.10321981,0
+EVC.US,D,20070611,000000,7.00456,7.08798,6.89089,7.03848,238735.35086244,0
+EVC.US,D,20070612,000000,7.01142,7.0733,6.96,7.01142,399471.90720589,0
+EVC.US,D,20070613,000000,7.01817,7.12909,6.96,7.08798,594038.32760813,0
+EVC.US,D,20070614,000000,7.10895,7.16711,7.08078,7.10895,772942.02227246,0
+EVC.US,D,20070615,000000,7.20869,7.28297,7.11561,7.17405,752705.97368811,0
+EVC.US,D,20070618,000000,7.17405,7.30494,7.10895,7.26355,537604.02829544,0
+EVC.US,D,20070619,000000,7.22354,7.2424,7.13565,7.21625,376575.6744281,0
+EVC.US,D,20070620,000000,7.2424,7.257,6.96665,6.97339,393413.26914381,0
+EVC.US,D,20070621,000000,6.9321,7.03848,6.84842,7.01142,369336.68247233,0
+EVC.US,D,20070622,000000,6.98633,7.0733,6.96,7.02462,567298.26579364,0
+EVC.US,D,20070625,000000,7.02462,7.02462,6.83621,6.87632,457975.11678203,0
+EVC.US,D,20070626,000000,6.91815,6.96665,6.80977,6.87632,306989.64385951,0
+EVC.US,D,20070627,000000,6.84296,7.08078,6.70083,7.05261,362391.68200681,0
+EVC.US,D,20070628,000000,7.05925,7.22955,7.02462,7.12909,305220.21000217,0
+EVC.US,D,20070629,000000,7.17405,7.27677,7.05261,7.05925,378201.40348983,0
+EVC.US,D,20070702,000000,7.10895,7.12909,7.03848,7.0733,517217.69301648,0
+EVC.US,D,20070703,000000,7.08798,7.10895,7.05925,7.10156,151869.6413596,0
+EVC.US,D,20070705,000000,7.09474,7.13565,7.05261,7.13565,251148.81244321,0
+EVC.US,D,20070706,000000,7.12909,7.14241,7.06676,7.06676,294580.57021144,0
+EVC.US,D,20070709,000000,7.06676,7.23566,7.05261,7.21625,389572.73105665,0
+EVC.US,D,20070710,000000,7.14761,7.2424,7.0733,7.08798,435518.77425643,0
+EVC.US,D,20070711,000000,7.12909,7.31115,7.09474,7.22354,545139.20570781,0
+EVC.US,D,20070712,000000,7.28297,7.47376,7.25017,7.46119,506138.16297355,0
+EVC.US,D,20070713,000000,7.46119,7.54897,7.43995,7.49876,272566.31190438,0
+EVC.US,D,20070716,000000,7.4673,7.61616,7.33658,7.41179,439951.68325677,0
+EVC.US,D,20070717,000000,7.43995,7.52674,7.37104,7.3849,356189.33914912,0
+EVC.US,D,20070718,000000,7.33658,7.37104,7.15371,7.30494,413359.71417059,0
+EVC.US,D,20070719,000000,7.37104,7.47376,7.37104,7.41179,227210.44565146,0
+EVC.US,D,20070720,000000,7.39875,7.39875,6.91815,7.05925,1083481.5036784,0
+EVC.US,D,20070723,000000,7.05925,7.41179,7.05925,7.11561,556810.00968074,0
+EVC.US,D,20070724,000000,7.00456,7.05261,6.75534,6.7826,1013159.397401,0
+EVC.US,D,20070725,000000,6.83019,6.99154,6.82307,6.99154,862621.49361293,0
+EVC.US,D,20070726,000000,6.85589,6.88341,6.64686,6.76948,1226186.9476143,0
+EVC.US,D,20070727,000000,6.73483,6.83621,6.48442,6.51166,1236828.7813715,0
+EVC.US,D,20070730,000000,6.49838,6.56582,6.2951,6.52551,480576.26108642,0
+EVC.US,D,20070731,000000,6.57932,6.59308,6.30858,6.33583,525786.22857739,0
+EVC.US,D,20070801,000000,6.30192,6.40365,6.13938,6.27484,568921.80088904,0
+EVC.US,D,20070802,000000,6.25453,6.36281,6.16636,6.19371,698485.38641769,0
+EVC.US,D,20070803,000000,6.66828,6.6745,6.13938,6.16636,1439660.969979,0
+EVC.US,D,20070806,000000,6.17986,6.22025,5.61149,5.96372,1509985.2702226,0
+EVC.US,D,20070807,000000,5.91623,6.08532,5.68578,5.72625,1569818.0234039,0
+EVC.US,D,20070808,000000,5.75378,5.88869,5.63855,5.68578,2010945.6726217,0
+EVC.US,D,20070809,000000,5.51675,5.68578,4.98868,5.66554,2165920.8733429,0
+EVC.US,D,20070810,000000,5.58432,5.87547,5.46918,5.61841,2086737.3369976,0
+EVC.US,D,20070813,000000,5.68578,5.86874,5.58432,5.73336,1871046.3116412,0
+EVC.US,D,20070814,000000,5.74667,5.76701,5.50973,5.52351,783580.56508001,0
+EVC.US,D,20070815,000000,5.53026,5.69289,5.48286,5.51675,843706.21276837,0
+EVC.US,D,20070816,000000,5.503,5.67255,5.41513,5.55058,1433165.7326142,0
+EVC.US,D,20070817,000000,5.62488,6.13274,5.62488,5.92944,1570557.3900623,0
+EVC.US,D,20070820,000000,5.92289,5.99033,5.75378,5.91623,1662892.6576635,0
+EVC.US,D,20070821,000000,5.92289,6.05834,5.88869,5.99033,1033838.6271871,0
+EVC.US,D,20070822,000000,6.02424,6.20035,5.99745,6.15306,1298876.3435782,0
+EVC.US,D,20070823,000000,6.15978,6.26125,6.09207,6.13938,564928.78214091,0
+EVC.US,D,20070824,000000,6.13274,6.2886,6.09883,6.19371,742361.42237083,0
+EVC.US,D,20070827,000000,6.15978,6.27484,6.15978,6.21385,730096.05351836,0
+EVC.US,D,20070828,000000,6.16636,6.20035,5.96372,5.9701,783725.36685877,0
+EVC.US,D,20070829,000000,6.03107,6.11221,5.91623,6.11221,983167.87746307,0
+EVC.US,D,20070830,000000,6.03793,6.15306,5.99033,6.00429,606297.11456156,0
+EVC.US,D,20070831,000000,6.03107,6.23401,6.03107,6.09883,947565.28859743,0
+EVC.US,D,20070904,000000,6.09883,6.30858,6.06482,6.22755,661994.24118227,0
+EVC.US,D,20070905,000000,6.17986,6.32234,6.17986,6.30858,905902.96468653,0
+EVC.US,D,20070906,000000,6.30858,6.32899,6.22025,6.22755,597141.69300332,0
+EVC.US,D,20070907,000000,6.13274,6.26125,6.12588,6.15978,735120.2364487,0
+EVC.US,D,20070910,000000,6.48442,6.59974,6.09883,6.20719,507024.52537699,0
+EVC.US,D,20070911,000000,6.24102,6.30858,6.1734,6.23401,395477.79147458,0
+EVC.US,D,20070912,000000,6.22025,6.31533,6.1734,6.18678,353678.34466711,0
+EVC.US,D,20070913,000000,6.22025,6.2815,6.19371,6.20035,360916.2396397,0
+EVC.US,D,20070914,000000,6.13274,6.27484,6.09207,6.20719,451919.76966947,0
+EVC.US,D,20070917,000000,6.20035,6.24102,6.03107,6.0783,946381.64375423,0
+EVC.US,D,20070918,000000,6.09883,6.32234,6.05151,6.27484,534647.65864538,0
+EVC.US,D,20070919,000000,6.35616,6.627,6.35616,6.49838,567891.73369,0
+EVC.US,D,20070920,000000,6.47796,6.56582,6.43046,6.49136,426950.23869552,0
+EVC.US,D,20070921,000000,6.54569,6.627,6.45753,6.46427,632890.1806309,0
+EVC.US,D,20070924,000000,6.45087,6.55243,6.34914,6.36957,270648.78531873,0
+EVC.US,D,20070925,000000,6.3424,6.42361,6.27484,6.37632,180827.80314901,0
+EVC.US,D,20070926,000000,6.42361,6.51166,6.30858,6.45087,301230.48220355,0
+EVC.US,D,20070927,000000,6.46427,6.51816,6.36957,6.41707,376426.48471661,0
+EVC.US,D,20070928,000000,6.39673,6.45753,6.22025,6.24102,277590.49483474,0
+EVC.US,D,20071001,000000,6.25453,6.71424,6.25453,6.68743,822579.41384791,0
+EVC.US,D,20071002,000000,6.70083,6.85589,6.63375,6.81596,455316.02957173,0
+EVC.US,D,20071003,000000,6.75534,6.84842,6.59308,6.79691,726556.08882049,0
+EVC.US,D,20071004,000000,6.79691,6.86902,6.72782,6.85589,239327.72177563,0
+EVC.US,D,20071005,000000,6.9527,7.25017,6.85589,7.14761,535835.69142128,0
+EVC.US,D,20071008,000000,7.10895,7.10895,6.80977,6.83621,350868.97076217,0
+EVC.US,D,20071009,000000,6.84296,7.10895,6.74914,7.10895,327969.44703485,0
+EVC.US,D,20071010,000000,7.10895,7.10895,6.75534,6.89719,615903.39620371,0
+EVC.US,D,20071011,000000,6.9393,6.96665,6.6745,6.76254,604525.48673785,0
+EVC.US,D,20071012,000000,6.75534,6.83019,6.74186,6.76254,464478.033029,0
+EVC.US,D,20071015,000000,6.75534,6.83019,6.60666,6.64095,526377.50250741,0
+EVC.US,D,20071016,000000,6.63375,6.75534,6.59308,6.61351,326342.62098993,0
+EVC.US,D,20071017,000000,6.68059,6.68743,6.40995,6.50493,483829.91317624,0
+EVC.US,D,20071018,000000,6.47796,6.66828,6.44394,6.66828,306843.74509757,0
+EVC.US,D,20071019,000000,6.65415,6.66828,6.35616,6.40365,529184.68244601,0
+EVC.US,D,20071022,000000,6.31533,6.6745,6.31533,6.63375,308765.6596159,0
+EVC.US,D,20071023,000000,6.69455,6.76254,6.49838,6.6745,396074.55032046,0
+EVC.US,D,20071024,000000,6.63375,6.70083,6.51166,6.63375,343482.98306128,0
+EVC.US,D,20071025,000000,6.66828,6.78953,6.56582,6.61351,343038.7048764,0
+EVC.US,D,20071026,000000,6.68059,6.68059,6.2815,6.32899,969427.0662435,0
+EVC.US,D,20071029,000000,6.34914,6.36957,6.10566,6.16636,704098.6493117,0
+EVC.US,D,20071030,000000,6.15306,6.24102,6.01049,6.06482,847101.37568745,0
+EVC.US,D,20071031,000000,6.0783,6.2886,6.01769,6.15978,751816.32033517,0
+EVC.US,D,20071101,000000,6.05151,6.11221,5.88869,5.97684,966476.1815093,0
+EVC.US,D,20071102,000000,5.75378,5.78067,4.91431,5.04301,4363462.2866349,0
+EVC.US,D,20071105,000000,4.91431,5.13773,4.90762,5.07684,1881905.3480664,0
+EVC.US,D,20071106,000000,5.07684,5.20536,4.99524,5.18512,1127647.143189,0
+EVC.US,D,20071107,000000,5.11759,5.12414,4.9278,4.96151,972678.52436699,0
+EVC.US,D,20071108,000000,4.94137,4.98868,4.71821,4.88714,1397265.8613089,0
+EVC.US,D,20071109,000000,4.82625,4.87382,4.57581,4.71821,1114948.4659835,0
+EVC.US,D,20071112,000000,4.70463,4.75185,4.65695,4.7111,699961.92576796,0
+EVC.US,D,20071113,000000,4.74474,4.79241,4.64346,4.73844,609404.86788944,0
+EVC.US,D,20071114,000000,4.75185,4.75834,4.56879,4.62341,714734.99815292,0
+EVC.US,D,20071115,000000,4.60965,4.71821,4.53508,4.58237,652125.78056186,0
+EVC.US,D,20071116,000000,4.59607,4.98868,4.53508,4.96151,2302576.4550822,0
+EVC.US,D,20071119,000000,4.89387,5.01595,4.88714,4.94137,1017001.0324714,0
+EVC.US,D,20071120,000000,4.93444,5.02952,4.83981,4.94137,731281.8923279,0
+EVC.US,D,20071121,000000,4.92096,5.19863,4.92096,5.15815,688144.1260499,0
+EVC.US,D,20071123,000000,5.1784,5.42186,5.17155,5.31394,271238.96226558,0
+EVC.US,D,20071126,000000,5.29999,5.42186,5.02223,5.03609,512783.68703297,0
+EVC.US,D,20071127,000000,5.06306,5.1916,5.00893,5.03609,404051.81195137,0
+EVC.US,D,20071128,000000,5.11046,5.75378,5.02223,5.41513,809135.8850681,0
+EVC.US,D,20071129,000000,5.40163,5.43536,5.04301,5.17155,424140.86479058,0
+EVC.US,D,20071130,000000,5.29325,5.34738,4.96853,5.06306,704988.30266466,0
+EVC.US,D,20071203,000000,5.03609,5.26615,4.98868,5.20536,487227.27006168,0
+EVC.US,D,20071204,000000,5.13071,5.13071,4.87382,4.91431,762752.14558248,0
+EVC.US,D,20071205,000000,5.00893,5.10382,4.98185,5.06306,652098.35598255,0
+EVC.US,D,20071206,000000,5.04957,5.1784,5.02223,5.15103,385317.53333027,0
+EVC.US,D,20071207,000000,5.1784,5.1784,5.07684,5.13773,315114.99821872,0
+EVC.US,D,20071210,000000,5.13773,5.2391,5.05641,5.11046,255432.53173207,0
+EVC.US,D,20071211,000000,5.13773,5.2391,4.96853,5.00227,529323.99930892,0
+EVC.US,D,20071212,000000,5.07684,5.1784,4.90762,5.00227,432544.8528756,0
+EVC.US,D,20071213,000000,4.94137,5.03609,4.90762,4.98868,304925.12152875,0
+EVC.US,D,20071214,000000,4.90089,5.00893,4.88714,4.90762,317036.91273704,0
+EVC.US,D,20071217,000000,4.89387,4.95495,4.88011,4.90762,308174.38568589,0
+EVC.US,D,20071218,000000,4.96151,5.18512,4.94803,5.1784,326198.91619432,0
+EVC.US,D,20071219,000000,5.1784,5.27967,5.1784,5.2391,261932.15702952,0
+EVC.US,D,20071220,000000,5.30682,5.31394,5.10382,5.29999,323979.71923623,0
+EVC.US,D,20071221,000000,5.38823,5.57784,5.32041,5.51675,998087.94559314,0
+EVC.US,D,20071224,000000,5.58432,5.64531,5.53683,5.57784,194860.41189247,0
+EVC.US,D,20071226,000000,5.53026,5.71284,5.52351,5.69289,329745.46279122,0
+EVC.US,D,20071227,000000,5.68578,5.75378,5.38823,5.38823,381007.48644526,0
+EVC.US,D,20071228,000000,5.48943,5.54375,5.41513,5.48286,254686.58317472,0
+EVC.US,D,20071231,000000,5.42186,5.46918,5.1916,5.29999,592855.7797481,0
+EVC.US,D,20080102,000000,5.27319,5.30682,5.07684,5.15815,690523.4825512,0
+EVC.US,D,20080103,000000,5.1784,5.2391,4.8668,4.88011,618855.3779211,0
+EVC.US,D,20080104,000000,4.82625,5.00227,4.78558,4.87382,669378.03491681,0
+EVC.US,D,20080107,000000,4.90089,4.98185,4.88714,4.9278,533909.38897025,0
+EVC.US,D,20080108,000000,4.94137,5.04957,4.75185,4.8535,552227.91096894,0
+EVC.US,D,20080109,000000,4.77209,4.94137,4.66378,4.92096,771908.6641239,0
+EVC.US,D,20080110,000000,4.88011,5.00893,4.8535,4.93444,864093.64503051,0
+EVC.US,D,20080111,000000,4.88714,4.91431,4.71821,4.71821,343038.7048764,0
+EVC.US,D,20080114,000000,4.75834,4.78558,4.62341,4.69769,596255.33059989,0
+EVC.US,D,20080115,000000,4.61621,4.74474,4.52167,4.62341,504997.30047409,0
+EVC.US,D,20080116,000000,4.62341,4.8535,4.51483,4.69087,639536.80167349,0
+EVC.US,D,20080117,000000,4.72478,4.76553,4.45423,4.54173,599357.5990119,0
+EVC.US,D,20080118,000000,4.45423,4.54884,4.23726,4.25758,866457.64376739,0
+EVC.US,D,20080122,000000,4.11555,4.2441,4.05457,4.08146,999863.96134952,0
+EVC.US,D,20080123,000000,3.99368,4.25758,3.89194,4.18977,1004293.5794004,0
+EVC.US,D,20080124,000000,4.21711,4.46761,4.20344,4.36606,769601.70851198,0
+EVC.US,D,20080125,000000,4.44701,4.73844,4.42031,4.44701,683413.9346098,0
+EVC.US,D,20080128,000000,4.44701,4.7111,4.44701,4.69087,610877.01930702,0
+EVC.US,D,20080129,000000,4.73143,4.75185,4.62998,4.65695,428433.35994482,0
+EVC.US,D,20080130,000000,4.62341,4.78558,4.57581,4.59607,481422.03511246,0
+EVC.US,D,20080131,000000,4.50818,4.83308,4.46086,4.75185,639245.0041496,0
+EVC.US,D,20080201,000000,4.79241,4.93444,4.60965,4.73143,417941.8128824,0
+EVC.US,D,20080204,000000,4.72478,4.73844,4.6029,4.6029,424884.61938157,0
+EVC.US,D,20080205,000000,4.48776,4.7111,4.48776,4.6029,535685.40472663,0
+EVC.US,D,20080206,000000,4.64346,4.69087,4.48111,4.50153,328118.63674632,0
+EVC.US,D,20080207,000000,4.4946,4.69087,4.46086,4.60965,431826.32889756,0
+EVC.US,D,20080208,000000,4.59607,4.7111,4.57581,4.59607,347175.42842014,0
+EVC.US,D,20080211,000000,4.59607,4.6502,4.48776,4.55532,376426.48471661,0
+EVC.US,D,20080212,000000,4.56879,4.67072,4.55532,4.58237,360916.2396397,0
+EVC.US,D,20080213,000000,4.62998,4.69087,4.59607,4.59607,586946.33139747,0
+EVC.US,D,20080214,000000,4.59607,4.69769,4.50818,4.54884,497563.04551361,0
+EVC.US,D,20080215,000000,4.50818,4.54884,4.44045,4.45423,473194.66131821,0
+EVC.US,D,20080219,000000,4.50153,4.52167,4.37937,4.44701,429317.52838191,0
+EVC.US,D,20080220,000000,4.42677,4.44045,4.23726,4.28483,642594.09377543,0
+EVC.US,D,20080221,000000,4.33196,4.33196,4.08146,4.08848,799239.99986838,0
+EVC.US,D,20080222,000000,4.11555,4.12912,3.93935,3.9801,867521.71744479,0
+EVC.US,D,20080225,000000,3.9801,4.12912,3.95293,4.12231,720496.35377523,0
+EVC.US,D,20080226,000000,4.08848,4.23071,4.08848,4.1018,688659.70814102,0
+EVC.US,D,20080227,000000,4.08146,4.19669,4.02075,4.14264,421041.88732806,0
+EVC.US,D,20080228,000000,4.1018,4.12231,3.93279,4.014,612355.75262363,0
+EVC.US,D,20080229,000000,4.1018,4.12912,3.70251,3.92604,1511444.2578422,0
+EVC.US,D,20080303,000000,3.91911,3.95985,3.7635,3.93935,1105786.4625262,0
+EVC.US,D,20080304,000000,3.89194,3.99368,3.83789,3.93279,709714.10617208,0
+EVC.US,D,20080305,000000,3.98694,4.20344,3.9461,4.06159,913581.8468945,0
+EVC.US,D,20080306,000000,4.04782,4.09522,3.91237,3.92604,933530.4858876,0
+EVC.US,D,20080307,000000,3.87198,4.075,3.87198,4.02075,507166.03620625,0
+EVC.US,D,20080310,000000,4.05457,4.08848,3.96687,4.00052,754772.68998524,0
+EVC.US,D,20080311,000000,4.11555,4.19669,4.05457,4.08146,802046.08282381,0
+EVC.US,D,20080312,000000,4.09522,4.31165,4.09522,4.15612,3228961.1925836,0
+EVC.US,D,20080313,000000,4.1018,4.23726,4.1018,4.18977,997054.58744458,0
+EVC.US,D,20080314,000000,4.23726,4.23726,4.04782,4.14938,724929.26277557,0
+EVC.US,D,20080317,000000,4.02767,4.36606,4.00052,4.12912,732166.06076498,0
+EVC.US,D,20080318,000000,4.21711,4.55532,4.21711,4.52167,696416.47615422,0
+EVC.US,D,20080319,000000,4.474,4.57581,4.23726,4.2441,579558.14973025,0
+EVC.US,D,20080320,000000,4.28483,4.46761,4.26451,4.32551,1666734.2927338,0
+EVC.US,D,20080324,000000,4.34557,4.56879,4.31165,4.46086,907217.15052725,0
+EVC.US,D,20080325,000000,4.45423,4.62998,4.4338,4.44701,550307.09343376,0
+EVC.US,D,20080326,000000,4.40655,4.57581,4.35905,4.48111,816520.77578582,0
+EVC.US,D,20080327,000000,4.50818,4.62998,4.40655,4.46761,528330.13255457,0
+EVC.US,D,20080328,000000,4.46761,4.54173,4.35249,4.36606,601722.69473195,0
+EVC.US,D,20080331,000000,4.38649,4.66378,4.38649,4.50818,1101355.7474922,0
+EVC.US,D,20080401,000000,4.60965,4.71821,4.55532,4.58237,748268.6767551,0
+EVC.US,D,20080402,000000,4.54884,4.64346,4.37281,4.46761,1649742.0233908,0
+EVC.US,D,20080403,000000,4.42031,4.55532,4.42031,4.42677,459745.64762255,0
+EVC.US,D,20080404,000000,4.45423,4.53508,4.38649,4.41328,402422.79194011,0
+EVC.US,D,20080407,000000,4.4338,4.58923,4.41328,4.50153,525344.14435886,0
+EVC.US,D,20080408,000000,4.46086,4.77875,4.44701,4.75185,721649.2830896,0
+EVC.US,D,20080409,000000,4.75185,4.83308,4.64346,4.65695,402422.79194011,0
+EVC.US,D,20080410,000000,4.65695,4.78558,4.60965,4.71821,340374.13275023,0
+EVC.US,D,20080411,000000,4.65695,4.67728,4.35905,4.35905,476590.92122048,0
+EVC.US,D,20080414,000000,4.40655,4.48776,4.29141,4.34557,621857.8208644,0
+EVC.US,D,20080415,000000,4.36606,4.71821,4.33899,4.70463,869169.38616997,0
+EVC.US,D,20080416,000000,4.74474,4.806,4.66378,4.70463,722017.86943557,0
+EVC.US,D,20080417,000000,4.68403,4.75185,4.63671,4.63671,439708.15299245,0
+EVC.US,D,20080418,000000,4.7111,4.76553,4.65695,4.71821,521353.31957706,0
+EVC.US,D,20080421,000000,4.67728,4.72478,4.6029,4.62341,419593.86954028,0
+EVC.US,D,20080422,000000,4.58237,4.60965,4.51483,4.58923,609940.19567765,0
+EVC.US,D,20080423,000000,4.54884,4.6029,4.42031,4.51483,416988.53450543,0
+EVC.US,D,20080424,000000,4.56243,4.88714,4.56243,4.88011,799736.93324557,0
+EVC.US,D,20080425,000000,4.90089,5.04957,4.88011,4.96853,541784.63116611,0
+EVC.US,D,20080428,000000,4.94803,4.96151,4.65695,4.78558,396499.08280825,0
+EVC.US,D,20080429,000000,4.79241,4.82625,4.71821,4.74474,270159.53082378,0
+EVC.US,D,20080430,000000,4.76553,4.79907,4.67728,4.73143,655179.78171429,0
+EVC.US,D,20080501,000000,4.67072,4.77209,4.65695,4.70463,419777.06573009,0
+EVC.US,D,20080502,000000,4.3997,4.48776,3.93279,4.16305,1559327.5733247,0
+EVC.US,D,20080505,000000,4.20344,4.29141,4.02767,4.08146,1043469.042459,0
+EVC.US,D,20080506,000000,4.04782,4.1089,3.97352,4.04782,784803.70131742,0
+EVC.US,D,20080507,000000,4.06159,4.15612,4.03416,4.04109,1095981.6269298,0
+EVC.US,D,20080508,000000,4.06789,4.08146,3.9461,4.02767,328998.41725072,0
+EVC.US,D,20080509,000000,3.98694,4.06159,3.93279,4.05457,496066.76046623,0
+EVC.US,D,20080512,000000,4.06159,4.06159,3.89887,3.97352,619226.15823342,0
+EVC.US,D,20080513,000000,3.98694,3.99368,3.87845,3.93935,447875.19271222,0
+EVC.US,D,20080514,000000,3.93935,3.96687,3.811,3.87845,512297.72348751,0
+EVC.US,D,20080515,000000,3.86505,3.90563,3.82449,3.87845,242589.05274767,0
+EVC.US,D,20080516,000000,3.90563,3.90563,3.67564,3.68912,591571.21245303,0
+EVC.US,D,20080519,000000,3.67564,3.77025,3.62131,3.7635,651177.98710076,0
+EVC.US,D,20080520,000000,3.75695,3.81773,3.67564,3.77745,320988.24612464,0
+EVC.US,D,20080521,000000,3.79067,3.82449,3.6686,3.72293,635337.55008891,0
+EVC.US,D,20080522,000000,3.72293,3.8583,3.72293,3.82449,460855.79459319,0
+EVC.US,D,20080523,000000,3.811,3.81773,3.67564,3.67564,218496.0113286,0
+EVC.US,D,20080527,000000,3.70944,3.77025,3.67564,3.75695,396573.67766397,0
+EVC.US,D,20080528,000000,3.74992,3.80387,3.63497,3.6686,331925.16835512,0
+EVC.US,D,20080529,000000,3.66195,3.79751,3.64836,3.70251,542642.47200706,0
+EVC.US,D,20080530,000000,3.69586,3.69586,3.58747,3.61455,364026.18693393,0
+EVC.US,D,20080602,000000,3.6078,3.79067,3.60088,3.68912,473521.56230364,0
+EVC.US,D,20080603,000000,3.68912,3.77025,3.6553,3.67564,879185.93951869,0
+EVC.US,D,20080604,000000,3.6686,3.74326,3.62804,3.70944,436569.68413574,0
+EVC.US,D,20080605,000000,3.70944,3.93279,3.70944,3.91237,716330.01168583,0
+EVC.US,D,20080606,000000,3.7635,3.7635,3.01901,3.18793,1609426.7948157,0
+EVC.US,D,20080609,000000,3.24892,3.24892,3.0459,3.06632,703615.97671577,0
+EVC.US,D,20080610,000000,3.03951,3.18145,3.03951,3.11372,537448.25668495,0
+EVC.US,D,20080611,000000,3.10023,3.16112,2.96466,3.03241,647194.84120117,0
+EVC.US,D,20080612,000000,3.01901,3.18793,3.01901,3.14754,456013.71086948,0
+EVC.US,D,20080613,000000,3.1747,3.35064,3.1747,3.23551,789657.85185603,0
+EVC.US,D,20080616,000000,3.22877,3.27624,3.1747,3.23551,645216.98054104,0
+EVC.US,D,20080617,000000,3.19502,3.26258,3.18145,3.18793,589117.26109599,0
+EVC.US,D,20080618,000000,3.18145,3.18145,2.99867,3.11372,390602.79825569,0
+EVC.US,D,20080619,000000,3.10023,3.18145,3.03241,3.10689,288586.65415653,0
+EVC.US,D,20080620,000000,3.10023,3.10023,2.8634,2.89729,732657.50922631,0
+EVC.US,D,20080623,000000,2.91063,2.97808,2.85629,2.8634,401816.16024567,0
+EVC.US,D,20080624,000000,2.84307,2.8634,2.7416,2.76166,379157.97281631,0
+EVC.US,D,20080625,000000,2.7479,2.83614,2.71397,2.7416,403799.50582167,0
+EVC.US,D,20080626,000000,2.69393,2.73459,2.62656,2.64671,601674.42747236,0
+EVC.US,D,20080627,000000,2.64671,2.69393,2.47753,2.64671,1101180.2301846,0
+EVC.US,D,20080630,000000,2.65346,2.816,2.60598,2.72119,796512.89970138,0
+EVC.US,D,20080701,000000,2.68035,2.73459,2.55847,2.64671,394396.16606644,0
+EVC.US,D,20080702,000000,2.64006,2.70769,2.26074,2.26074,913275.78858934,0
+EVC.US,D,20080703,000000,2.32173,2.36248,2.19985,2.28116,391217.10883233,0
+EVC.US,D,20080707,000000,2.30141,2.31497,2.19985,2.24032,452139.16630398,0
+EVC.US,D,20080708,000000,2.24725,2.36248,2.19319,2.3489,635760.98559351,0
+EVC.US,D,20080709,000000,2.35555,2.36895,2.26767,2.28116,347392.63108831,0
+EVC.US,D,20080710,000000,2.28783,2.70068,2.28783,2.36895,767120.33257564,0
+EVC.US,D,20080711,000000,2.34215,2.40294,2.29476,2.37607,436604.78759726,0
+EVC.US,D,20080714,000000,2.3962,2.3962,2.31497,2.37607,499758.10884191,0
+EVC.US,D,20080715,000000,2.31497,2.3962,2.28783,2.32173,487391.81753757,0
+EVC.US,D,20080716,000000,2.33521,2.3962,2.28116,2.32847,772624.99413558,0
+EVC.US,D,20080717,000000,2.32847,2.34215,2.15254,2.19985,1135467.5362263,0
+EVC.US,D,20080718,000000,2.21344,2.26074,2.13213,2.20687,601451.73988832,0
+EVC.US,D,20080721,000000,2.22018,2.26767,2.18655,2.23367,386673.40453156,0
+EVC.US,D,20080722,000000,2.22683,2.32847,2.13896,2.22018,965889.29551197,0
+EVC.US,D,20080723,000000,2.22018,2.24032,2.15254,2.15254,1095820.3704035,0
+EVC.US,D,20080724,000000,2.15254,2.21344,2.14589,2.16631,545469.39764276,0
+EVC.US,D,20080725,000000,2.19319,2.21344,2.13896,2.16631,529388.7213161,0
+EVC.US,D,20080728,000000,2.15254,2.23367,2.11881,2.17952,686211.24169984,0
+EVC.US,D,20080729,000000,2.19319,2.23367,2.13896,2.17952,983003.32998719,0
+EVC.US,D,20080730,000000,2.19319,2.21344,2.10514,2.13896,747262.74318585,0
+EVC.US,D,20080731,000000,2.11208,2.20687,2.11208,2.13896,530949.72837067,0
+EVC.US,D,20080801,000000,2.14589,2.20687,1.98335,2.11881,679371.55161889,0
+EVC.US,D,20080804,000000,2.11208,2.11208,2.03065,2.05081,399154.87906903,0
+EVC.US,D,20080805,000000,2.09812,2.11881,2.01734,2.04433,639447.94603651,0
+EVC.US,D,20080806,000000,2.04433,2.09812,2.03733,2.06476,707958.93309597,0
+EVC.US,D,20080807,000000,1.99685,2.15937,1.81425,2.01033,1508884.9961006,0
+EVC.US,D,20080808,000000,2.00341,2.07123,1.98335,2.02391,490927.39430276,0
+EVC.US,D,20080811,000000,2.01734,2.42347,2.01734,2.40294,729876.65688385,0
+EVC.US,D,20080812,000000,2.37607,2.47753,2.29476,2.30824,1286918.130014,0
+EVC.US,D,20080813,000000,2.30824,2.40294,2.30141,2.36248,643170.00994102,0
+EVC.US,D,20080814,000000,2.33521,2.46394,2.33521,2.45026,307193.68272962,0
+EVC.US,D,20080815,000000,2.45026,2.45026,2.33521,2.40979,460640.78589136,0
+EVC.US,D,20080818,000000,2.40979,2.45026,2.24725,2.45026,501830.31005489,0
+EVC.US,D,20080819,000000,2.38955,2.3962,2.17288,2.19319,313950.00208946,0
+EVC.US,D,20080820,000000,2.19985,2.24725,2.13213,2.13896,611879.66192674,0
+EVC.US,D,20080821,000000,2.13896,2.14589,2.07816,2.09812,544434.94251102,0
+EVC.US,D,20080822,000000,2.11881,2.22018,2.11881,2.17952,480508.24812972,0
+EVC.US,D,20080825,000000,2.15937,2.16631,2.06476,2.09812,333007.89074644,0
+EVC.US,D,20080826,000000,2.09165,2.15937,2.07123,2.13896,239073.22167958,0
+EVC.US,D,20080827,000000,2.11881,2.19985,2.11881,2.15254,271023.95356376,0
+EVC.US,D,20080828,000000,2.15937,2.26767,2.14589,2.26074,383507.51109554,0
+EVC.US,D,20080829,000000,2.24032,2.25401,2.11881,2.16631,398653.55775917,0
+EVC.US,D,20080902,000000,2.22683,2.26074,2.11881,2.15254,426651.85927257,0
+EVC.US,D,20080903,000000,2.13896,2.15254,2.00341,2.09165,675646.19676485,0
+EVC.US,D,20080904,000000,2.07123,2.07123,1.97643,1.98335,285238.66151387,0
+EVC.US,D,20080905,000000,1.97643,2.03733,1.89521,2.00341,332791.78506145,0
+EVC.US,D,20080908,000000,2.11881,2.15254,2.07123,2.12537,367048.37557436,0
+EVC.US,D,20080909,000000,2.13213,2.24032,2.13213,2.14589,475238.34096871,0
+EVC.US,D,20080910,000000,2.21344,2.27423,2.16631,2.23367,857594.01973305,0
+EVC.US,D,20080911,000000,2.20687,2.21344,2.11208,2.16631,258640.11052866,0
+EVC.US,D,20080912,000000,2.14589,2.14589,2.07123,2.11881,237879.70398784,0
+EVC.US,D,20080915,000000,2.08471,2.26074,1.97643,1.99685,347557.1785642,0
+EVC.US,D,20080916,000000,2.01734,2.18655,1.96284,2.15254,625797.08743709,0
+EVC.US,D,20080917,000000,2.09812,2.11208,1.96284,1.96284,452507.75264996,0
+EVC.US,D,20080918,000000,2.05765,2.13213,2.01033,2.13213,739272.31775687,0
+EVC.US,D,20080919,000000,2.24032,2.36895,2.15254,2.32173,1383301.265522,0
+EVC.US,D,20080922,000000,2.30141,2.37607,2.06476,2.09165,310880.6431726,0
+EVC.US,D,20080923,000000,2.10514,2.10514,1.96986,1.98335,304993.13448544,0
+EVC.US,D,20080924,000000,1.99685,2.03733,1.91545,1.91545,292272.51761637,0
+EVC.US,D,20080925,000000,1.94953,1.94953,1.89521,1.90213,241813.48564466,0
+EVC.US,D,20080926,000000,1.86138,1.90878,1.82774,1.85482,296347.81010245,0
+EVC.US,D,20080929,000000,1.82072,1.86138,1.78006,1.78708,279523.3791848,0
+EVC.US,D,20080930,000000,1.81425,1.86138,1.76675,1.82072,348645.38587139,0
+EVC.US,D,20081001,000000,1.80057,1.80057,1.74643,1.75992,139483.60435815,0
+EVC.US,D,20081002,000000,1.753,1.76675,1.69238,1.71269,438923.81002406,0
+EVC.US,D,20081003,000000,1.74643,1.81425,1.67869,1.67869,677737.04669176,0
+EVC.US,D,20081006,000000,1.63128,1.92912,1.59081,1.67213,718568.95434104,0
+EVC.US,D,20081007,000000,1.70586,1.753,1.48945,1.48945,524450.10307321,0
+EVC.US,D,20081008,000000,1.41479,1.45554,1.27257,1.27942,444012.71496161,0
+EVC.US,D,20081009,000000,1.31989,1.33357,1.06938,1.06938,672585.61371339,0
+EVC.US,D,20081010,000000,1.08288,1.31306,0.879959,1.21844,548762.54112679,0
+EVC.US,D,20081013,000000,1.3064,1.40787,1.14387,1.21844,383119.17905246,0
+EVC.US,D,20081014,000000,1.27257,1.27257,1.03575,1.06938,246090.62303449,0
+EVC.US,D,20081015,000000,1.06265,1.12355,0.91387,0.920527,195498.85609891,0
+EVC.US,D,20081016,000000,0.893268,1.15736,0.832646,1.13055,362263.33497562,0
+EVC.US,D,20081017,000000,1.03575,1.2115,1.03575,1.19135,595897.71408564,0
+EVC.US,D,20081020,000000,1.20476,1.20476,1.06938,1.15088,211486.2888559,0
+EVC.US,D,20081021,000000,1.12355,1.14387,1.04241,1.08288,195405.61252924,0
+EVC.US,D,20081022,000000,1.06938,1.08288,0.934292,0.967752,275822.15796055,0
+EVC.US,D,20081023,000000,0.974865,0.974865,0.825993,0.866376,291389.44616245,0
+EVC.US,D,20081024,000000,0.798828,0.839575,0.785335,0.805391,193478.21309504,0
+EVC.US,D,20081027,000000,0.805391,0.995284,0.69053,0.818882,205055.77349832,0
+EVC.US,D,20081028,000000,0.738023,2.28116,0.676948,2.14589,311358.92783584,0
+EVC.US,D,20081029,000000,2.23367,2.23367,1.31989,1.55672,851524.41183924,0
+EVC.US,D,20081030,000000,1.55672,1.55672,1.15088,1.34697,602124.1905731,0
+EVC.US,D,20081031,000000,1.31989,1.36721,1.18488,1.27942,535008.56610916,0
+EVC.US,D,20081103,000000,1.28609,1.4352,1.24542,1.37422,365149.49770264,0
+EVC.US,D,20081104,000000,1.44168,1.64477,1.3403,1.45554,285497.54954259,0
+EVC.US,D,20081105,000000,1.5704,1.5704,1.23877,1.23877,187146.42622298,0
+EVC.US,D,20081106,000000,1.24542,1.24542,0.663457,0.798828,794968.34739442,0
+EVC.US,D,20081107,000000,0.812319,0.92736,0.812319,0.91387,307998.86837828,0
+EVC.US,D,20081110,000000,0.92736,0.967752,0.744679,0.764916,398701.82501876,0
+EVC.US,D,20081111,000000,0.751242,0.812319,0.568468,0.588887,284193.23655043,0
+EVC.US,D,20081112,000000,0.608942,0.703657,0.493991,0.493991,438408.22793296,0
+EVC.US,D,20081113,000000,0.575396,0.676948,0.460445,0.548049,628828.05194289,0
+EVC.US,D,20081114,000000,0.466827,0.568468,0.466827,0.473844,231844.10257238,0
+EVC.US,D,20081117,000000,0.473844,0.507666,0.473844,0.473844,315391.43797819,0
+EVC.US,D,20081118,000000,0.487336,0.50101,0.460445,0.487336,334597.41936349,0
+EVC.US,D,20081119,000000,0.487336,0.50101,0.372202,0.372202,363839.69979459,0
+EVC.US,D,20081120,000000,0.372202,0.473844,0.365629,0.385903,229912.31520549,0
+EVC.US,D,20081121,000000,0.385903,0.507666,0.385903,0.473844,398752.2862447,0
+EVC.US,D,20081124,000000,0.480591,0.568468,0.473844,0.561814,243967.96059558,0
+EVC.US,D,20081125,000000,0.575396,0.649873,0.440053,0.649873,554123.49789112,0
+EVC.US,D,20081126,000000,0.615962,0.615962,0.426624,0.582324,339428.53325549,0
+EVC.US,D,20081128,000000,0.473844,0.535013,0.466827,0.521429,64781.244272734,0
+EVC.US,D,20081201,000000,0.50101,0.50101,0.419551,0.419551,388943.0627156,0
+EVC.US,D,20081202,000000,0.432868,0.493991,0.406159,0.453544,306266.73194879,0
+EVC.US,D,20081203,000000,0.406159,0.493991,0.392631,0.460445,538921.50508571,0
+EVC.US,D,20081204,000000,0.412888,0.466827,0.406159,0.440053,256760.97835405,0
+EVC.US,D,20081205,000000,0.453544,0.50101,0.453544,0.487336,196915.06137469,0
+EVC.US,D,20081208,000000,0.493991,0.50101,0.406159,0.419551,450661.52997053,0
+EVC.US,D,20081209,000000,0.412888,0.473844,0.338418,0.379203,1739872.3548151,0
+EVC.US,D,20081210,000000,0.385903,0.440053,0.385903,0.440053,253824.35440109,0
+EVC.US,D,20081211,000000,0.440053,0.473844,0.406159,0.412888,188543.98278483,0
+EVC.US,D,20081212,000000,0.406159,0.535013,0.406159,0.535013,373626.98366023,0
+EVC.US,D,20081215,000000,0.535013,0.535013,0.406159,0.419551,314495.20272622,0
+EVC.US,D,20081216,000000,0.432868,0.466827,0.406159,0.440053,312550.25156126,0
+EVC.US,D,20081217,000000,0.440053,0.507666,0.419551,0.473844,663573.89695076,0
+EVC.US,D,20081218,000000,0.480591,0.507666,0.432868,0.446815,289502.63510563,0
+EVC.US,D,20081219,000000,0.466827,1.13055,0.466827,1.13055,1599880.8472482,0
+EVC.US,D,20081222,000000,1.01541,1.01541,0.778498,0.900287,601872.98142659,0
+EVC.US,D,20081223,000000,0.91387,1.05609,0.906942,0.91387,399442.28866024,0
+EVC.US,D,20081224,000000,0.920527,0.920527,0.69053,0.69053,503105.00450141,0
+EVC.US,D,20081226,000000,0.697367,1.04915,0.697367,0.954432,459139.01592812,0
+EVC.US,D,20081229,000000,0.947678,1.06938,0.879959,0.94085,191164.6755841,0
+EVC.US,D,20081230,000000,1.06265,1.06265,0.947678,1.01541,458761.65371676,0
+EVC.US,D,20081231,000000,0.995284,1.06938,0.995284,1.05609,239507.62701593,0
+EVC.US,D,20090102,000000,1.04241,1.05609,0.974865,1.02909,154673.53034868,0
+EVC.US,D,20090105,000000,1.03575,1.08288,0.920527,1.02198,263644.54776191,0
+EVC.US,D,20090106,000000,0.995284,1.18488,0.920527,1.13739,647573.30039571,0
+EVC.US,D,20090107,000000,1.08989,1.12355,0.995284,1.01541,345061.54184661,0
+EVC.US,D,20090108,000000,1.00857,1.06938,0.920527,1.05609,117214.84595506,0
+EVC.US,D,20090109,000000,1.06265,1.06938,0.92736,0.934292,178584.47256111,0
+EVC.US,D,20090112,000000,0.934292,1.02909,0.920527,0.98161,199101.34883762,0
+EVC.US,D,20090113,000000,0.961179,1.02909,0.947678,0.961179,191369.81143737,0
+EVC.US,D,20090114,000000,0.94085,0.974865,0.818882,0.839575,333559.67328224,0
+EVC.US,D,20090115,000000,0.839575,0.839575,0.663457,0.798828,986065.01002181,0
+EVC.US,D,20090116,000000,0.798828,0.873031,0.724259,0.825993,157363.33308781,0
+EVC.US,D,20090120,000000,0.77148,0.792081,0.595633,0.595633,171510.02808122,0
+EVC.US,D,20090121,000000,0.608942,0.608942,0.473844,0.555341,295082.98850448,0
+EVC.US,D,20090122,000000,0.548049,0.636199,0.521429,0.588887,148615.98926977,0
+EVC.US,D,20090123,000000,0.595633,0.663457,0.521429,0.521429,159586.9179786,0
+EVC.US,D,20090126,000000,0.521429,0.561814,0.521429,0.555341,79615.747715347,0
+EVC.US,D,20090127,000000,0.561814,0.669836,0.555341,0.663457,229463.64908791,0
+EVC.US,D,20090128,000000,0.615962,0.738023,0.615962,0.71724,75558.006960025,0
+EVC.US,D,20090129,000000,0.676948,0.738023,0.663457,0.663457,135651.84213638,0
+EVC.US,D,20090130,000000,0.676948,0.683603,0.561814,0.568468,132202.92704183,0
+EVC.US,D,20090202,000000,0.555341,0.595633,0.507666,0.568468,369995.96935904,0
+EVC.US,D,20090203,000000,0.568468,0.568468,0.50101,0.527811,243922.9842855,0
+EVC.US,D,20090204,000000,0.521429,0.535013,0.480591,0.487336,128333.86739219,0
+EVC.US,D,20090205,000000,0.480591,0.493991,0.460445,0.480591,255433.62871524,0
+EVC.US,D,20090206,000000,0.480591,0.595633,0.473844,0.541576,198128.32476355,0
+EVC.US,D,20090209,000000,0.541576,0.608942,0.466827,0.493991,310210.38645417,0
+EVC.US,D,20090210,000000,0.493991,0.561814,0.412888,0.432868,245664.99356354,0
+EVC.US,D,20090211,000000,0.446815,0.548049,0.419551,0.473844,158466.89815942,0
+EVC.US,D,20090212,000000,0.460445,0.507666,0.392631,0.399423,299169.2508223,0
+EVC.US,D,20090213,000000,0.406159,0.473844,0.379203,0.399423,270852.82418885,0
+EVC.US,D,20090217,000000,0.372202,0.446815,0.34521,0.34521,571949.47444533,0
+EVC.US,D,20090218,000000,0.365629,0.419551,0.318135,0.318135,371248.72414211,0
+EVC.US,D,20090219,000000,0.324892,0.392631,0.318135,0.379203,211710.07342309,0
+EVC.US,D,20090220,000000,0.372202,0.406159,0.35873,0.365629,180469.08965158,0
+EVC.US,D,20090223,000000,0.34521,0.399423,0.270761,0.270761,282495.10659928,0
+EVC.US,D,20090224,000000,0.291063,0.324892,0.270761,0.297808,486980.44884787,0
+EVC.US,D,20090225,000000,0.291063,0.34521,0.284307,0.284307,366906.8647451,0
+EVC.US,D,20090226,000000,0.284307,0.311372,0.236904,0.236904,256317.79715233,0
+EVC.US,D,20090227,000000,0.392631,0.392631,0.236904,0.257178,486168.68130016,0
+EVC.US,D,20090302,000000,0.257178,0.291063,0.223367,0.236904,541236.13957983,0
+EVC.US,D,20090303,000000,0.236904,0.236904,0.169238,0.175992,326945.96173484,0
+EVC.US,D,20090304,000000,0.189521,0.209803,0.175992,0.203065,385523.76616672,0
+EVC.US,D,20090305,000000,0.236904,0.243677,0.169238,0.175992,322476.85228981,0
+EVC.US,D,20090306,000000,0.175992,0.175992,0.135381,0.135381,739407.2466871,0
+EVC.US,D,20090309,000000,0.142154,0.203065,0.135381,0.162455,143448.10154381,0
+EVC.US,D,20090310,000000,0.175992,0.203065,0.142154,0.148945,394771.33431144,0
+EVC.US,D,20090311,000000,0.142154,0.162455,0.128618,0.135381,1466571.0641853,0
+EVC.US,D,20090312,000000,0.175992,0.175992,0.135381,0.148945,321972.24003043,0
+EVC.US,D,20090313,000000,0.182774,0.182774,0.128618,0.128618,1138797.9771383,0
+EVC.US,D,20090316,000000,0.142154,0.162455,0.108288,0.115088,2445468.3861574,0
+EVC.US,D,20090317,000000,0.121844,0.135381,0.0812319,0.101541,1943629.3002371,0
+EVC.US,D,20090318,000000,0.128618,0.128618,0.0947678,0.101541,3134858.6850914,0
+EVC.US,D,20090319,000000,0.121844,0.128618,0.0947678,0.115088,2130006.7412562,0
+EVC.US,D,20090320,000000,0.135381,0.216631,0.128618,0.209803,4070345.0919757,0
+EVC.US,D,20090323,000000,0.236904,0.338418,0.236904,0.311372,1920838.377844,0
+EVC.US,D,20090324,000000,0.372202,0.372202,0.236904,0.243677,774345.06375017,0
+EVC.US,D,20090325,000000,0.291063,0.291063,0.189521,0.277507,2021934.1530613,0
+EVC.US,D,20090326,000000,0.277507,0.284307,0.257178,0.284307,512078.32685299,0
+EVC.US,D,20090327,000000,0.270761,0.284307,0.264006,0.264006,326298.74166303,0
+EVC.US,D,20090330,000000,0.257178,0.270761,0.209803,0.230131,439185.98900232,0
+EVC.US,D,20090331,000000,0.236904,0.264006,0.175992,0.175992,600802.32585017,0
+EVC.US,D,20090401,000000,0.196284,0.257178,0.175992,0.25046,887523.01163019,0
+EVC.US,D,20090402,000000,0.270761,0.297808,0.264006,0.297808,1187064.139748,0
+EVC.US,D,20090403,000000,0.297808,0.338418,0.236904,0.264006,689335.44977531,0
+EVC.US,D,20090406,000000,0.284307,0.297808,0.25046,0.270761,832332.6912352,0
+EVC.US,D,20090407,000000,0.291063,0.291063,0.257178,0.257178,427403.29274578,0
+EVC.US,D,20090408,000000,0.236904,0.257178,0.230131,0.25046,434239.69187722,0
+EVC.US,D,20090409,000000,0.25046,0.270761,0.223367,0.270761,404035.35720377,0
+EVC.US,D,20090413,000000,0.257178,0.270761,0.223367,0.257178,691586.45924541,0
+EVC.US,D,20090414,000000,0.243677,0.277507,0.236904,0.257178,352201.80531684,0
+EVC.US,D,20090415,000000,0.270761,0.277507,0.264006,0.277507,534677.27719105,0
+EVC.US,D,20090416,000000,0.284307,0.297808,0.270761,0.284307,585918.45816479,0
+EVC.US,D,20090417,000000,0.297808,0.318135,0.291063,0.318135,1411317.1187662,0
+EVC.US,D,20090420,000000,0.331691,0.365629,0.30459,0.331691,861307.30777219,0
+EVC.US,D,20090421,000000,0.331691,0.34521,0.291063,0.324892,797624.1436552,0
+EVC.US,D,20090422,000000,0.338418,0.34521,0.318135,0.338418,445435.50213642,0
+EVC.US,D,20090423,000000,0.34521,0.35873,0.30459,0.318135,340287.47107959,0
+EVC.US,D,20090424,000000,0.338418,0.365629,0.311372,0.331691,323440.00351533,0
+EVC.US,D,20090427,000000,0.318135,0.324892,0.30459,0.311372,373771.78543902,0
+EVC.US,D,20090428,000000,0.311372,0.338418,0.311372,0.331691,372989.63643696,0
+EVC.US,D,20090429,000000,0.331691,0.352001,0.318135,0.338418,653515.65824149,0
+EVC.US,D,20090430,000000,0.338418,0.352001,0.331691,0.34521,467891.84466203,0
+EVC.US,D,20090501,000000,0.338418,0.352001,0.331691,0.338418,259108.52234333,0
+EVC.US,D,20090504,000000,0.34521,0.352001,0.331691,0.338418,271305.87823912,0
+EVC.US,D,20090505,000000,0.34521,0.352001,0.331691,0.338418,382532.29305513,0
+EVC.US,D,20090506,000000,0.34521,0.473844,0.331691,0.440053,1516129.4729722,0
+EVC.US,D,20090507,000000,0.561814,0.575396,0.426624,0.460445,1866276.6288068,0
+EVC.US,D,20090508,000000,0.466827,0.487336,0.406159,0.466827,901087.20855897,0
+EVC.US,D,20090511,000000,0.473844,0.480591,0.412888,0.432868,390860.58930124,0
+EVC.US,D,20090512,000000,0.432868,0.440053,0.419551,0.432868,172417.23316494,0
+EVC.US,D,20090513,000000,0.426624,0.440053,0.372202,0.372202,439886.96124959,0
+EVC.US,D,20090514,000000,0.270761,0.426624,0.142154,0.392631,508879.5239218,0
+EVC.US,D,20090515,000000,0.432868,0.432868,0.365629,0.372202,933437.24231794,0
+EVC.US,D,20090518,000000,0.379203,0.406159,0.35873,0.372202,1034605.4184247,0
+EVC.US,D,20090519,000000,0.406159,0.406159,0.331691,0.372202,497213.10788156,0
+EVC.US,D,20090520,000000,0.372202,0.392631,0.338418,0.365629,676942.83087483,0
+EVC.US,D,20090521,000000,0.34521,0.372202,0.331691,0.331691,649770.55769036,0
+EVC.US,D,20090522,000000,0.331691,0.372202,0.318135,0.324892,1912050.4456485,0
+EVC.US,D,20090526,000000,0.338418,0.419551,0.324892,0.406159,4717015.5752204,0
+EVC.US,D,20090527,000000,0.406159,0.453544,0.34521,0.385903,1078246.6999789,0
+EVC.US,D,20090528,000000,0.379203,0.399423,0.338418,0.372202,473257.18935905,0
+EVC.US,D,20090529,000000,0.372202,0.372202,0.30459,0.30459,2122104.0744811,0
+EVC.US,D,20090601,000000,0.331691,0.352001,0.318135,0.352001,770263.18936505,0
+EVC.US,D,20090602,000000,0.331691,0.392631,0.331691,0.372202,887358.46415429,0
+EVC.US,D,20090603,000000,0.365629,0.385903,0.365629,0.372202,376087.5169163,0
+EVC.US,D,20090604,000000,0.379203,0.392631,0.365629,0.385903,252637.41860837,0
+EVC.US,D,20090605,000000,0.392631,0.392631,0.372202,0.379203,336625.74124957,0
+EVC.US,D,20090608,000000,0.379203,0.392631,0.372202,0.385903,261241.05763082,0
+EVC.US,D,20090609,000000,0.392631,0.412888,0.35873,0.412888,787663.5364483,0
+EVC.US,D,20090610,000000,0.412888,0.446815,0.372202,0.392631,680953.40135374,0
+EVC.US,D,20090611,000000,0.399423,0.412888,0.379203,0.412888,204835.27988062,0
+EVC.US,D,20090612,000000,0.426624,0.432868,0.379203,0.412888,162593.74885461,0
+EVC.US,D,20090615,000000,0.412888,0.412888,0.379203,0.385903,183039.3212249,0
+EVC.US,D,20090616,000000,0.412888,0.412888,0.385903,0.399423,195841.11484876,0
+EVC.US,D,20090617,000000,0.392631,0.426624,0.379203,0.426624,368377.91917951,0
+EVC.US,D,20090618,000000,0.419551,0.426624,0.399423,0.419551,109349.47660776,0
+EVC.US,D,20090619,000000,0.426624,0.453544,0.392631,0.426624,471890.34832604,0
+EVC.US,D,20090622,000000,0.432868,0.432868,0.379203,0.379203,365185.69814733,0
+EVC.US,D,20090623,000000,0.379203,0.419551,0.379203,0.406159,294051.82432227,0
+EVC.US,D,20090624,000000,0.406159,0.412888,0.372202,0.379203,565009.95889568,0
+EVC.US,D,20090625,000000,0.379203,0.399423,0.379203,0.399423,211301.99568289,0
+EVC.US,D,20090626,000000,0.399423,0.399423,0.277507,0.277507,8894834.3025789,0
+EVC.US,D,20090629,000000,0.311372,0.324892,0.291063,0.324892,1863627.4144451,0
+EVC.US,D,20090630,000000,0.324892,0.338418,0.324892,0.324892,295225.59631691,0
+EVC.US,D,20090701,000000,0.270761,0.331691,0.270761,0.318135,168805.96456085,0
+EVC.US,D,20090702,000000,0.318135,0.324892,0.297808,0.318135,337365.10790788,0
+EVC.US,D,20090706,000000,0.277507,0.331691,0.243677,0.284307,459736.87175718,0
+EVC.US,D,20090707,000000,0.291063,0.311372,0.270761,0.270761,387231.76896641,0
+EVC.US,D,20090708,000000,0.284307,0.30459,0.270761,0.270761,311316.14549211,0
+EVC.US,D,20090709,000000,0.297808,0.297808,0.270761,0.277507,144359.69456021,0
+EVC.US,D,20090710,000000,0.284307,0.297808,0.277507,0.291063,214817.82675098,0
+EVC.US,D,20090713,000000,0.318135,0.331691,0.291063,0.324892,456461.28000389,0
+EVC.US,D,20090714,000000,0.284307,0.338418,0.270761,0.311372,131233.19391729,0
+EVC.US,D,20090715,000000,0.338418,0.338418,0.30459,0.318135,181295.11798052,0
+EVC.US,D,20090716,000000,0.331691,0.331691,0.311372,0.311372,148640.12289957,0
+EVC.US,D,20090717,000000,0.324892,0.324892,0.277507,0.30459,384373.03081869,0
+EVC.US,D,20090720,000000,0.318135,0.318135,0.291063,0.291063,147512.42419818,0
+EVC.US,D,20090721,000000,0.318135,0.331691,0.291063,0.324892,360671.61239222,0
+EVC.US,D,20090722,000000,0.34521,0.34521,0.30459,0.311372,473116.77551296,0
+EVC.US,D,20090723,000000,0.324892,0.331691,0.311372,0.311372,350185.55024566,0
+EVC.US,D,20090724,000000,0.331691,0.331691,0.311372,0.311372,139398.03967069,0
+EVC.US,D,20090727,000000,0.324892,0.338418,0.30459,0.331691,507013.55554527,0
+EVC.US,D,20090728,000000,0.311372,0.392631,0.311372,0.372202,1120453.1275434,0
+EVC.US,D,20090729,000000,0.392631,0.399423,0.324892,0.338418,1012516.5652619,0
+EVC.US,D,20090730,000000,0.352001,0.379203,0.311372,0.35873,955929.78528825,0
+EVC.US,D,20090731,000000,0.372202,0.406159,0.352001,0.392631,334856.30739222,0
+EVC.US,D,20090803,000000,0.392631,0.440053,0.352001,0.406159,755523.02647528,0
+EVC.US,D,20090804,000000,0.426624,0.487336,0.419551,0.480591,768946.80955797,0
+EVC.US,D,20090805,000000,0.487336,0.656619,0.487336,0.608942,1563875.6655581,0
+EVC.US,D,20090806,000000,0.608942,0.738023,0.493991,0.71095,1731104.1683169,0
+EVC.US,D,20090807,000000,0.697367,0.798828,0.568468,0.676948,8756446.5844101,0
+EVC.US,D,20090810,000000,0.758171,0.758171,0.649873,0.676948,5220113.9978228,0
+EVC.US,D,20090811,000000,0.676948,0.738023,0.649873,0.676948,1720646.6277329,0
+EVC.US,D,20090812,000000,0.656619,0.724259,0.649873,0.663457,672575.74086483,0
+EVC.US,D,20090813,000000,0.582324,0.697367,0.575396,0.656619,428344.50430783,0
+EVC.US,D,20090814,000000,0.649873,0.676948,0.643219,0.676948,282088.12584227,0
+EVC.US,D,20090817,000000,0.656619,0.71724,0.636199,0.71095,446819.89490021,0
+EVC.US,D,20090818,000000,0.697367,0.758171,0.676948,0.758171,280208.99366766,0
+EVC.US,D,20090819,000000,0.744679,0.744679,0.683603,0.697367,341698.19143951,0
+EVC.US,D,20090820,000000,0.697367,0.812319,0.697367,0.805391,959066.06017862,0
+EVC.US,D,20090821,000000,0.805391,0.947678,0.805391,0.832646,1171583.5132166,0
+EVC.US,D,20090824,000000,0.825993,0.92736,0.751242,0.852885,994761.89261392,0
+EVC.US,D,20090825,000000,0.852885,0.893268,0.852885,0.873031,478564.39394792,0
+EVC.US,D,20090826,000000,0.91387,0.91387,0.852885,0.879959,344483.43171466,0
+EVC.US,D,20090827,000000,0.886887,0.91387,0.873031,0.91387,325990.48939153,0
+EVC.US,D,20090828,000000,0.947678,0.954432,0.785335,0.839575,412025.78263275,0
+EVC.US,D,20090831,000000,0.825993,0.906942,0.77148,0.77148,414283.37400189,0
+EVC.US,D,20090901,000000,0.744679,0.785335,0.69053,0.758171,736736.0926619,0
+EVC.US,D,20090902,000000,0.758171,0.798828,0.71095,0.724259,226354.79877687,0
+EVC.US,D,20090903,000000,0.71724,0.758171,0.676948,0.724259,306523.42601117,0
+EVC.US,D,20090904,000000,0.724259,0.77148,0.71724,0.77148,329489.86571202,0
+EVC.US,D,20090908,000000,0.758171,0.839575,0.724259,0.832646,278247.58775512,0
+EVC.US,D,20090909,000000,0.778498,0.873031,0.778498,0.85963,220820.51867126,0
+EVC.US,D,20090910,000000,0.85963,1.10322,0.85963,1.04915,921096.18162658,0
+EVC.US,D,20090911,000000,1.04915,1.17788,1.04915,1.14387,658714.26149629,0
+EVC.US,D,20090914,000000,1.16429,1.16429,1.10322,1.13055,193405.81220566,0
+EVC.US,D,20090915,000000,1.09664,1.16429,1.08989,1.13739,117576.850402,0
+EVC.US,D,20090916,000000,1.14387,1.40787,1.10322,1.21844,582579.2413875,0
+EVC.US,D,20090917,000000,1.2115,1.36046,1.11688,1.13739,829276.49611643,0
+EVC.US,D,20090918,000000,1.12355,1.31989,1.09664,1.29273,593045.55783695,0
+EVC.US,D,20090921,000000,1.26601,1.37422,1.15088,1.21844,320520.93129313,0
+EVC.US,D,20090922,000000,1.21844,1.3064,1.13739,1.17094,402726.6562789,0
+EVC.US,D,20090923,000000,1.18488,1.22518,1.14387,1.20476,180631.44316112,0
+EVC.US,D,20090924,000000,1.17788,1.18488,1.10322,1.15088,189409.50250799,0
+EVC.US,D,20090925,000000,1.17788,1.17788,1.11688,1.14387,93351.074019051,0
+EVC.US,D,20090928,000000,1.19135,1.1982,1.12355,1.15736,226414.03586818,0
+EVC.US,D,20090929,000000,1.17788,1.18488,1.13739,1.15088,411972.03045728,0
+EVC.US,D,20090930,000000,1.15088,1.1982,1.13739,1.17094,105988.32016701,0
+EVC.US,D,20091001,000000,1.15088,1.2321,1.15088,1.21844,615747.62459322,0
+EVC.US,D,20091002,000000,1.2115,1.24542,1.13739,1.24542,1685195.4225449,0
+EVC.US,D,20091005,000000,1.25225,1.47551,1.25225,1.44833,1900637.4327212,0
+EVC.US,D,20091006,000000,1.48244,1.82072,1.41479,1.462,2378063.1581359,0
+EVC.US,D,20091007,000000,1.52984,1.54323,1.38782,1.4352,497685.90762894,0
+EVC.US,D,20091008,000000,1.52281,1.53658,1.45554,1.47551,493956.16484222,0
+EVC.US,D,20091009,000000,1.54323,1.55672,1.462,1.462,179483.99876261,0
+EVC.US,D,20091012,000000,1.462,1.48945,1.42828,1.47551,279749.35771836,0
+EVC.US,D,20091013,000000,1.50285,1.63812,1.47551,1.62465,786663.08779492,0
+EVC.US,D,20091014,000000,1.69892,1.71269,1.56337,1.71269,397695.89144951,0
+EVC.US,D,20091015,000000,1.65845,1.75992,1.56337,1.75992,459114.88229833,0
+EVC.US,D,20091016,000000,1.73294,1.74643,1.64477,1.73294,292861.59758004,0
+EVC.US,D,20091019,000000,1.73967,1.75992,1.67869,1.753,208873.27493884,0
+EVC.US,D,20091020,000000,1.80732,1.80732,1.66521,1.74643,558726.43928322,0
+EVC.US,D,20091021,000000,1.70586,1.72601,1.62465,1.66521,204599.42849853,0
+EVC.US,D,20091022,000000,1.67869,1.86138,1.65845,1.86138,636296.31338172,0
+EVC.US,D,20091023,000000,1.85482,1.98335,1.77341,1.92912,753971.89226925,0
+EVC.US,D,20091026,000000,1.99001,1.99001,1.80732,1.86138,635668.83900701,0
+EVC.US,D,20091027,000000,1.86138,1.86138,1.44833,1.59081,1369311.4391223,0
+EVC.US,D,20091028,000000,1.53658,1.60403,1.29273,1.44833,843095.19314125,0
+EVC.US,D,20091029,000000,1.42828,1.53658,1.40111,1.48244,612557.59752739,0
+EVC.US,D,20091030,000000,1.50285,1.56337,1.36046,1.42154,284994.0342664,0
+EVC.US,D,20091102,000000,1.40787,1.50951,1.36046,1.46921,489043.87419545,0
+EVC.US,D,20091103,000000,1.45554,1.52281,1.38069,1.44168,611594.44630187,0
+EVC.US,D,20091104,000000,1.48945,1.52281,1.44168,1.48945,375242.83987342,0
+EVC.US,D,20091105,000000,1.45554,1.68555,1.29273,1.55007,562571.36530306,0
+EVC.US,D,20091106,000000,1.51634,1.55007,1.4352,1.52281,266308.02290489,0
+EVC.US,D,20091109,000000,1.59081,1.59748,1.52984,1.52984,132919.25705352,0
+EVC.US,D,20091110,000000,1.55672,1.5704,1.48244,1.48945,137258.92248418,0
+EVC.US,D,20091111,000000,1.47551,1.65845,1.46921,1.62465,297312.05831114,0
+EVC.US,D,20091112,000000,1.59081,1.62465,1.55007,1.62465,174219.57651747,0
+EVC.US,D,20091113,000000,1.63128,1.71269,1.57703,1.67213,182689.38359286,0
+EVC.US,D,20091116,000000,1.65136,1.79373,1.65136,1.68555,207507.53088899,0
+EVC.US,D,20091117,000000,1.68555,1.75992,1.60403,1.61789,261628.29269073,0
+EVC.US,D,20091118,000000,1.60403,1.63812,1.55672,1.56337,127765.6301088,0
+EVC.US,D,20091119,000000,1.54323,1.55007,1.48244,1.52984,318699.93922667,0
+EVC.US,D,20091120,000000,1.49591,1.55007,1.48945,1.50285,74637.638078241,0
+EVC.US,D,20091123,000000,1.462,1.60403,1.462,1.55672,237840.21259362,0
+EVC.US,D,20091124,000000,1.55672,1.69892,1.55672,1.69238,251846.49374095,0
+EVC.US,D,20091125,000000,1.70586,1.70586,1.5838,1.64477,181926.98028793,0
+EVC.US,D,20091127,000000,1.54323,1.67869,1.54323,1.65136,89071.742662869,0
+EVC.US,D,20091130,000000,1.69238,1.69238,1.63128,1.65845,106789.11788299,0
+EVC.US,D,20091201,000000,1.67213,1.67213,1.60403,1.65136,225545.22519551,0
+EVC.US,D,20091202,000000,1.62465,1.65136,1.55007,1.5704,269338.98741071,0
+EVC.US,D,20091203,000000,1.5704,1.69892,1.51634,1.55672,538775.60632376,0
+EVC.US,D,20091204,000000,1.5838,1.79373,1.56337,1.72601,748808.392476,0
+EVC.US,D,20091207,000000,1.69238,1.82774,1.64477,1.81425,482501.46655427,0
+EVC.US,D,20091208,000000,1.82072,1.94287,1.753,1.88863,697639.61239163,0
+EVC.US,D,20091209,000000,1.85482,1.94287,1.80057,1.86138,414728.74916995,0
+EVC.US,D,20091210,000000,1.81425,1.88863,1.80057,1.8478,275113.50683108,0
+EVC.US,D,20091211,000000,1.89521,2.02391,1.8683,2.00341,317248.63048936,0
+EVC.US,D,20091214,000000,2.03733,2.15937,1.92912,2.03065,607953.55915213,0
+EVC.US,D,20091215,000000,2.05081,2.15937,1.94953,2.15937,547495.52556248,0
+EVC.US,D,20091216,000000,2.15937,2.26074,2.10514,2.19985,659110.27242158,0
+EVC.US,D,20091217,000000,2.16631,2.28116,2.06476,2.19985,284463.09441086,0
+EVC.US,D,20091218,000000,2.24725,2.29476,2.15937,2.29476,321510.41011479,0
+EVC.US,D,20091221,000000,2.28116,2.31497,2.22683,2.30141,156404.56979499,0
+EVC.US,D,20091222,000000,2.36895,2.40979,2.26074,2.40979,320949.8517136,0
+EVC.US,D,20091223,000000,2.40979,2.40979,2.30141,2.3962,264281.89498518,0
+EVC.US,D,20091224,000000,2.43677,2.43677,2.28116,2.31497,147804.22172206,0
+EVC.US,D,20091228,000000,2.35555,2.3962,2.24725,2.35555,260956.93898913,0
+EVC.US,D,20091229,000000,2.36895,2.40979,2.31497,2.3489,100523.15000129,0
+EVC.US,D,20091230,000000,2.29476,2.37607,2.24725,2.3489,135790.06201613,0
+EVC.US,D,20091231,000000,2.32847,2.38955,2.24032,2.30141,370647.57736354,0
+EVC.US,D,20100104,000000,2.23367,2.35555,2.12537,2.33521,410463.67859501,0
+EVC.US,D,20100105,000000,2.36895,2.38955,2.24032,2.25401,301187.6998598,0
+EVC.US,D,20100106,000000,2.22018,2.26767,2.10514,2.13896,474139.16382979,0
+EVC.US,D,20100107,000000,2.07816,2.27423,2.04433,2.27423,249538.44114587,0
+EVC.US,D,20100108,000000,2.27423,2.33521,2.19985,2.30824,199385.46747932,0
+EVC.US,D,20100111,000000,2.33521,2.33521,2.26767,2.28783,118459.92185592,0
+EVC.US,D,20100112,000000,2.28783,2.30141,2.21344,2.22018,152053.9345326,0
+EVC.US,D,20100113,000000,2.26074,2.26074,2.17952,2.24032,131870.54114056,0
+EVC.US,D,20100114,000000,2.26767,2.26767,2.13896,2.22683,224589.7528522,0
+EVC.US,D,20100115,000000,2.19985,2.33521,2.13213,2.33521,470893.19062217,0
+EVC.US,D,20100119,000000,2.33521,2.40294,2.24725,2.30824,287599.36930123,0
+EVC.US,D,20100120,000000,2.28116,2.32173,2.24032,2.26767,59268.903830586,0
+EVC.US,D,20100121,000000,2.29476,2.32173,2.11208,2.17952,302290.16794824,0
+EVC.US,D,20100122,000000,2.19985,2.40294,2.16631,2.36248,452964.09764975,0
+EVC.US,D,20100125,000000,2.37607,2.40294,2.30141,2.32847,274251.27805745,0
+EVC.US,D,20100126,000000,2.30141,2.33521,2.10514,2.17952,140119.85459823,0
+EVC.US,D,20100127,000000,2.15937,2.17288,2.01033,2.15254,211078.21111571,0
+EVC.US,D,20100128,000000,2.13213,2.14589,2.01734,2.01734,215559.38737564,0
+EVC.US,D,20100129,000000,2.00341,2.05081,1.8818,2.01033,236861.70360369,0
+EVC.US,D,20100201,000000,1.99685,2.00341,1.8683,1.90213,115617.6384558,0
+EVC.US,D,20100202,000000,1.90878,2.01734,1.8818,1.99685,569869.59435014,0
+EVC.US,D,20100203,000000,2.00341,2.08471,1.95618,2.05765,91583.834128046,0
+EVC.US,D,20100204,000000,2.03065,2.09812,1.89521,1.97643,213274.37142717,0
+EVC.US,D,20100205,000000,2.00341,2.03733,1.69238,1.80732,501274.1395864,0
+EVC.US,D,20100208,000000,1.80057,1.93596,1.69238,1.90213,145218.63238433,0
+EVC.US,D,20100209,000000,2.02391,2.33521,1.79373,1.94953,235738.39283499,0
+EVC.US,D,20100210,000000,1.94953,2.01734,1.86138,1.92912,160414.04329072,0
+EVC.US,D,20100211,000000,1.8818,1.99685,1.8818,1.96986,95140.253573505,0
+EVC.US,D,20100212,000000,2.03065,2.13213,1.8818,2.09812,352618.65892241,0
+EVC.US,D,20100216,000000,2.12537,2.29476,2.10514,2.22683,244865.29283075,0
+EVC.US,D,20100217,000000,2.25401,2.25401,2.07123,2.12537,494748.1866928,0
+EVC.US,D,20100218,000000,2.09812,2.13896,2.03065,2.13213,171561.58629034,0
+EVC.US,D,20100219,000000,2.13213,2.16631,2.07816,2.13896,106836.28815941,0
+EVC.US,D,20100222,000000,2.11881,2.13213,2.07816,2.12537,169532.16742109,0
+EVC.US,D,20100223,000000,2.14589,2.14589,2.03733,2.07816,120182.18543685,0
+EVC.US,D,20100224,000000,2.09812,2.09812,2.05081,2.07816,52955.765672467,0
+EVC.US,D,20100225,000000,2.03733,2.12537,1.97643,2.01033,97600.786829573,0
+EVC.US,D,20100226,000000,2.03065,2.04433,1.91545,2.03733,131312.17670571,0
+EVC.US,D,20100301,000000,2.01734,2.19985,1.99685,2.07816,309239.55634645,0
+EVC.US,D,20100302,000000,2.11208,2.17288,2.05765,2.16631,87575.45761549,0
+EVC.US,D,20100303,000000,2.11881,2.13896,2.03733,2.10514,353091.45866978,0
+EVC.US,D,20100304,000000,2.07123,2.22683,2.05765,2.17952,320023.99791595,0
+EVC.US,D,20100305,000000,2.15254,2.20687,2.06476,2.08471,1165600.5669935,0
+EVC.US,D,20100308,000000,2.05765,2.11881,2.01734,2.08471,181075.72134601,0
+EVC.US,D,20100309,000000,2.04433,2.12537,2.04433,2.09165,79995.303893056,0
+EVC.US,D,20100310,000000,2.08471,2.11881,2.08471,2.11881,223352.35583354,0
+EVC.US,D,20100311,000000,2.11881,2.14589,2.11208,2.12537,120989.56505186,0
+EVC.US,D,20100312,000000,2.09165,2.10514,2.04433,2.09812,138422.82163029,0
+EVC.US,D,20100315,000000,2.00341,2.04433,1.94953,1.99001,178026.10812627,0
+EVC.US,D,20100316,000000,1.97643,2.00341,1.90878,1.97643,162578.3910902,0
+EVC.US,D,20100317,000000,1.99001,2.02391,1.95618,1.99685,110991.66041709,0
+EVC.US,D,20100318,000000,1.97643,2.01734,1.90213,1.92912,95167.678152821,0
+EVC.US,D,20100319,000000,1.8683,1.92912,1.59748,1.65845,1298396.9619318,0
+EVC.US,D,20100322,000000,1.67869,1.75992,1.65136,1.67869,370614.66786836,0
+EVC.US,D,20100323,000000,1.67869,1.74643,1.65136,1.70586,122180.88877727,0
+EVC.US,D,20100324,000000,1.72601,1.8818,1.72601,1.753,272731.95636345,0
+EVC.US,D,20100325,000000,1.78708,1.85482,1.73294,1.81425,186992.84857883,0
+EVC.US,D,20100326,000000,1.82774,1.88863,1.76675,1.80057,118796.6956899,0
+EVC.US,D,20100329,000000,1.82774,1.85482,1.81425,1.81425,74221.881455839,0
+EVC.US,D,20100330,000000,1.83439,1.8683,1.79373,1.82774,77686.154314803,0
+EVC.US,D,20100331,000000,1.82072,1.8683,1.82072,1.8683,24924.55466388,0
+EVC.US,D,20100401,000000,1.87505,1.88863,1.80732,1.8818,85893.782411945,0
+EVC.US,D,20100405,000000,1.88863,2.02391,1.88863,1.99685,130335.86168212,0
+EVC.US,D,20100406,000000,2.00341,2.05081,1.96284,2.00341,89069.548696524,0
+EVC.US,D,20100407,000000,2.02391,2.07816,2.01734,2.07816,136401.08164323,0
+EVC.US,D,20100408,000000,2.04433,2.18655,2.03733,2.13213,240976.48748399,0
+EVC.US,D,20100409,000000,2.10514,2.16631,2.10514,2.16631,72480.969160977,0
+EVC.US,D,20100412,000000,2.13213,2.15937,2.01734,2.14589,136426.31225621,0
+EVC.US,D,20100413,000000,2.10514,2.17288,2.09165,2.14589,146486.74493182,0
+EVC.US,D,20100414,000000,2.15937,2.32847,2.15937,2.24725,332758.87556628,0
+EVC.US,D,20100415,000000,2.24725,2.36248,2.24725,2.3489,467918.17225817,0
+EVC.US,D,20100416,000000,2.31497,2.34215,2.24032,2.32847,118065.0079138,0
+EVC.US,D,20100419,000000,2.22018,2.33521,2.22018,2.28783,197075.22091789,0
+EVC.US,D,20100420,000000,2.28783,2.31497,2.24725,2.29476,60104.805008083,0
+EVC.US,D,20100421,000000,2.32173,2.32173,2.24725,2.26767,277083.68860902,0
+EVC.US,D,20100422,000000,2.25401,2.30141,2.21344,2.29476,275734.39930675,0
+EVC.US,D,20100423,000000,2.28116,2.35555,2.22683,2.24725,342685.47629483,0
+EVC.US,D,20100426,000000,2.21344,2.3489,2.20687,2.32173,287717.84348388,0
+EVC.US,D,20100427,000000,2.28783,2.32847,2.23367,2.30141,225178.83281587,0
+EVC.US,D,20100428,000000,2.30141,2.3489,2.17288,2.34215,318340.12874606,0
+EVC.US,D,20100429,000000,2.35555,2.35555,2.18655,2.24032,349131.34941682,0
+EVC.US,D,20100430,000000,2.26767,2.29476,2.05765,2.17288,286594.53271517,0
+EVC.US,D,20100503,000000,2.19319,2.31497,2.12537,2.20687,299934.94507675,0
+EVC.US,D,20100504,000000,2.17952,2.26074,2.07816,2.13896,270338.33908091,0
+EVC.US,D,20100505,000000,2.08471,2.11208,2.03733,2.08471,325878.59710795,0
+EVC.US,D,20100506,000000,2.09165,2.10514,1.89521,2.02391,271206.0527704,0
+EVC.US,D,20100507,000000,2.02391,2.02391,1.81425,1.86138,282252.67331816,0
+EVC.US,D,20100510,000000,1.99685,2.02391,1.88863,1.90878,172838.47470321,0
+EVC.US,D,20100511,000000,1.90878,2.07123,1.90878,2.00341,105086.59999917,0
+EVC.US,D,20100512,000000,2.07123,2.17288,2.00341,2.11881,225023.06120536,0
+EVC.US,D,20100513,000000,2.16631,2.19319,2.10514,2.13213,114874.98084797,0
+EVC.US,D,20100514,000000,2.05081,2.09812,1.96986,2.03065,83067.953759415,0
+EVC.US,D,20100517,000000,1.99685,2.09812,1.8683,2.07816,215247.84415463,0
+EVC.US,D,20100518,000000,2.13213,2.13213,1.92912,1.94953,132592.3560681,0
+EVC.US,D,20100519,000000,1.99001,1.99001,1.86138,1.92912,221193.49294993,0
+EVC.US,D,20100520,000000,1.90213,1.95618,1.75992,1.78006,579419.92985051,0
+EVC.US,D,20100521,000000,1.74643,1.82072,1.56337,1.80057,144223.66864681,0
+EVC.US,D,20100524,000000,1.80057,1.94953,1.80057,1.94953,93086.701074462,0
+EVC.US,D,20100525,000000,1.82774,1.91545,1.79373,1.8478,75870.647164205,0
+EVC.US,D,20100526,000000,1.85482,1.90213,1.73967,1.84131,73039.333595812,0
+EVC.US,D,20100527,000000,1.91545,1.94287,1.86138,1.94287,89544.542410245,0
+EVC.US,D,20100528,000000,1.94287,2.00341,1.92912,1.98335,39936.76938045,0
+EVC.US,D,20100601,000000,1.96284,1.96284,1.86138,1.8818,110749.22713595,0
+EVC.US,D,20100602,000000,1.91545,1.91545,1.81425,1.82774,594243.4634614,0
+EVC.US,D,20100603,000000,1.81425,1.82774,1.753,1.82774,168590.95585903,0
+EVC.US,D,20100604,000000,1.80732,1.84131,1.78708,1.84131,97621.629509852,0
+EVC.US,D,20100607,000000,1.82774,1.84131,1.5838,1.69892,583644.41204806,0
+EVC.US,D,20100608,000000,1.73294,1.73294,1.61106,1.69892,161701.90153532,0
+EVC.US,D,20100609,000000,1.69892,1.78006,1.55672,1.67213,281764.51580635,0
+EVC.US,D,20100610,000000,1.74643,1.80732,1.65136,1.67869,245795.53456106,0
+EVC.US,D,20100611,000000,1.69892,1.74643,1.66521,1.70586,258414.13199511,0
+EVC.US,D,20100614,000000,1.74643,1.86138,1.73967,1.83439,142889.73710898,0
+EVC.US,D,20100615,000000,1.82774,1.86138,1.71935,1.85482,224173.9962298,0
+EVC.US,D,20100616,000000,1.8818,1.8818,1.74643,1.84131,143494.17483706,0
+EVC.US,D,20100617,000000,1.86138,1.87505,1.78708,1.8478,111859.3741066,0
+EVC.US,D,20100618,000000,1.82774,1.89521,1.76675,1.8683,190112.66872161,0
+EVC.US,D,20100621,000000,1.91545,1.91545,1.78006,1.86138,88050.451329209,0
+EVC.US,D,20100622,000000,1.84131,1.8683,1.73294,1.83439,216123.23672633,0
+EVC.US,D,20100623,000000,1.86138,1.86138,1.71269,1.74643,171779.88594168,0
+EVC.US,D,20100624,000000,1.72601,1.8818,1.72601,1.83439,615600.6288481,0
+EVC.US,D,20100625,000000,1.8683,1.98335,1.67869,1.77341,8030523.4548801,0
+EVC.US,D,20100628,000000,1.82774,1.82774,1.62465,1.64477,462234.70244111,0
+EVC.US,D,20100629,000000,1.61789,1.61789,1.42154,1.47551,391944.40867575,0
+EVC.US,D,20100630,000000,1.47551,1.50285,1.29928,1.42828,575007.86353045,0
+EVC.US,D,20100701,000000,1.40111,1.44168,1.34697,1.40787,257401.61652683,0
+EVC.US,D,20100702,000000,1.40111,1.41479,1.31306,1.39446,268036.86838487,0
+EVC.US,D,20100706,000000,1.41479,1.44168,1.20476,1.2321,617427.1058304,0
+EVC.US,D,20100707,000000,1.2321,1.34697,1.17094,1.31306,664783.8693901,0
+EVC.US,D,20100708,000000,1.38069,1.52984,1.26601,1.3403,254832.48193667,0
+EVC.US,D,20100709,000000,1.33357,1.35381,1.31989,1.3403,129257.5272235,0
+EVC.US,D,20100712,000000,1.33357,1.35381,1.28609,1.31989,125710.98062659,0
+EVC.US,D,20100713,000000,1.3403,1.48244,1.29928,1.48244,334028.08509694,0
+EVC.US,D,20100714,000000,1.48244,1.53658,1.42828,1.52984,235940.23773874,0
+EVC.US,D,20100715,000000,1.52984,1.59081,1.44168,1.5838,276448.53535211,0
+EVC.US,D,20100716,000000,1.57703,1.61106,1.52281,1.59081,588659.81911304,0
+EVC.US,D,20100719,000000,1.59081,1.59081,1.38069,1.47551,383202.54977356,0
+EVC.US,D,20100720,000000,1.462,1.53658,1.38782,1.53658,182908.78022737,0
+EVC.US,D,20100721,000000,1.53658,1.54323,1.42828,1.44833,303039.40745511,0
+EVC.US,D,20100722,000000,1.46921,1.62465,1.45554,1.59081,290135.5943962,0
+EVC.US,D,20100723,000000,1.57703,1.5838,1.52984,1.55672,379234.7616384,0
+EVC.US,D,20100726,000000,1.56337,1.59081,1.50951,1.54323,355899.73559157,0
+EVC.US,D,20100727,000000,1.55672,1.5838,1.48244,1.56337,276135.89514792,0
+EVC.US,D,20100728,000000,1.56337,1.5704,1.51634,1.52281,181121.79463925,0
+EVC.US,D,20100729,000000,1.52984,1.55007,1.46921,1.50951,175722.44346389,0
+EVC.US,D,20100730,000000,1.48945,1.48945,1.44833,1.462,266135.7965468,0
+EVC.US,D,20100802,000000,1.48244,1.57703,1.47551,1.57703,217663.40110062,0
+EVC.US,D,20100803,000000,1.56337,1.5704,1.40111,1.50951,177977.84086668,0
+EVC.US,D,20100804,000000,1.51634,1.5704,1.462,1.56337,173594.29610911,0
+EVC.US,D,20100805,000000,1.55007,1.57703,1.54323,1.55672,123875.72777887,0
+EVC.US,D,20100806,000000,1.52984,1.56337,1.47551,1.48244,148211.20247909,0
+EVC.US,D,20100809,000000,1.50285,1.54323,1.49591,1.54323,107639.27984173,0
+EVC.US,D,20100810,000000,1.52984,1.5838,1.462,1.52281,505281.41911579,0
+EVC.US,D,20100811,000000,1.49591,1.50951,1.36046,1.40111,407199.05667346,0
+EVC.US,D,20100812,000000,1.37422,1.37422,1.25225,1.32683,278076.45838019,0
+EVC.US,D,20100813,000000,1.31989,1.4352,1.31306,1.42154,328445.53773174,0
+EVC.US,D,20100816,000000,1.40787,1.40787,1.27942,1.36046,207645.75076874,0
+EVC.US,D,20100817,000000,1.37422,1.44833,1.31989,1.34697,445004.38774961,0
+EVC.US,D,20100818,000000,1.3403,1.39446,1.32683,1.39446,478092.69118373,0
+EVC.US,D,20100819,000000,1.38782,1.38782,1.28609,1.28609,154430.00008436,0
+EVC.US,D,20100820,000000,1.28609,1.28609,1.19135,1.21844,195866.34546172,0
+EVC.US,D,20100823,000000,1.22518,1.39446,1.12355,1.12355,233543.32950668,0
+EVC.US,D,20100824,000000,1.12355,1.13739,1.04915,1.10322,300268.42796121,0
+EVC.US,D,20100825,000000,1.08989,1.08989,1.02198,1.07623,365428.13142847,0
+EVC.US,D,20100826,000000,1.08288,1.09664,1.02909,1.04241,136372.56008075,0
+EVC.US,D,20100827,000000,1.05609,1.08989,1.04241,1.08989,225096.55907792,0
+EVC.US,D,20100830,000000,1.08989,1.10322,1.05609,1.05609,126505.19644352,0
+EVC.US,D,20100831,000000,1.05609,1.08989,1.02198,1.05609,150593.84992991,0
+EVC.US,D,20100901,000000,1.07623,1.10995,1.06938,1.10995,244078.75589602,0
+EVC.US,D,20100902,000000,1.10322,1.18488,1.08989,1.17788,173987.01608488,0
+EVC.US,D,20100903,000000,1.1982,1.21844,1.17094,1.21844,113742.89421389,0
+EVC.US,D,20100907,000000,1.20476,1.2115,1.15088,1.1982,248270.32859838,0
+EVC.US,D,20100908,000000,1.1982,1.2115,1.17788,1.18488,84518.165513546,0
+EVC.US,D,20100909,000000,1.20476,1.20476,1.13739,1.15736,128514.86961567,0
+EVC.US,D,20100910,000000,1.16429,1.1982,1.14387,1.18488,172287.78915058,0
+EVC.US,D,20100913,000000,1.19135,1.2321,1.17094,1.19135,180458.11981986,0
+EVC.US,D,20100914,000000,1.19135,1.20476,1.16429,1.17788,88258.878131997,0
+EVC.US,D,20100915,000000,1.17788,1.1982,1.13739,1.19135,84035.492917616,0
+EVC.US,D,20100916,000000,1.18488,1.18488,1.10995,1.13739,343772.58661883,0
+EVC.US,D,20100917,000000,1.13739,1.18488,1.07623,1.18488,884950.58609052,0
+EVC.US,D,20100920,000000,1.19135,1.25225,1.13055,1.24542,449304.56178608,0
+EVC.US,D,20100921,000000,1.25909,1.36721,1.24542,1.3403,203742.68464074,0
+EVC.US,D,20100922,000000,1.3403,1.34697,1.29928,1.29928,150454.53306699,0
+EVC.US,D,20100923,000000,1.28609,1.31989,1.23877,1.28609,349310.15767395,0
+EVC.US,D,20100924,000000,1.3064,1.38069,1.29273,1.37422,200526.32997878,0
+EVC.US,D,20100927,000000,1.38069,1.38069,1.3403,1.35381,74256.984917361,0
+EVC.US,D,20100928,000000,1.36046,1.38782,1.32683,1.37422,146140.09824929,0
+EVC.US,D,20100929,000000,1.36721,1.37422,1.31989,1.33357,100126.04209282,0
+EVC.US,D,20100930,000000,1.34697,1.37422,1.33357,1.34697,163358.34612589,0
+EVC.US,D,20101001,000000,1.32683,1.36046,1.31989,1.36046,47312.884232786,0
+EVC.US,D,20101004,000000,1.35381,1.35381,1.29928,1.29928,58222.381883959,0
+EVC.US,D,20101005,000000,1.31989,1.4352,1.31989,1.4352,370023.39393836,0
+EVC.US,D,20101006,000000,1.42828,1.44168,1.39446,1.42828,214948.36774852,0
+EVC.US,D,20101007,000000,1.4352,1.4352,1.38069,1.40787,98130.629701922,0
+EVC.US,D,20101008,000000,1.40787,1.42828,1.36721,1.41479,279942.42675672,0
+EVC.US,D,20101011,000000,1.40787,1.41479,1.36046,1.40111,82710.337245157,0
+EVC.US,D,20101012,000000,1.38782,1.4352,1.37422,1.4352,169744.98215657,0
+EVC.US,D,20101013,000000,1.44168,1.47551,1.42154,1.462,299783.56139893,0
+EVC.US,D,20101014,000000,1.46921,1.47551,1.42154,1.46921,255391.94335469,0
+EVC.US,D,20101015,000000,1.50285,1.55007,1.44168,1.51634,445263.27577833,0
+EVC.US,D,20101018,000000,1.51634,1.5838,1.48945,1.5838,175125.68461802,0
+EVC.US,D,20101019,000000,1.55007,1.68555,1.52984,1.55672,370999.70896193,0
+EVC.US,D,20101020,000000,1.5704,1.63128,1.55007,1.59748,145981.03568927,0
+EVC.US,D,20101021,000000,1.61106,1.61789,1.52281,1.54323,143266.00233716,0
+EVC.US,D,20101022,000000,1.54323,1.57703,1.52281,1.56337,139090.88438238,0
+EVC.US,D,20101025,000000,1.57703,1.62465,1.51634,1.53658,78972.915576224,0
+EVC.US,D,20101026,000000,1.53658,1.60403,1.49591,1.54323,148342.8404598,0
+EVC.US,D,20101027,000000,1.52984,1.53658,1.46921,1.52281,146720.40234757,0
+EVC.US,D,20101028,000000,1.53658,1.54323,1.462,1.46921,132670.24187334,0
+EVC.US,D,20101029,000000,1.462,1.46921,1.42154,1.4352,69095.679090436,0
+EVC.US,D,20101101,000000,1.4352,1.49591,1.3403,1.42828,187835.33165536,0
+EVC.US,D,20101102,000000,1.44833,1.46921,1.40111,1.462,132680.11472189,0
+EVC.US,D,20101103,000000,1.462,1.50951,1.44833,1.50951,75952.920902148,0
+EVC.US,D,20101104,000000,1.52984,1.62465,1.51634,1.61789,190841.06554819,0
+EVC.US,D,20101105,000000,1.70586,1.72601,1.5704,1.59081,114610.60790339,0
+EVC.US,D,20101108,000000,1.59081,1.71935,1.57703,1.61106,132352.1167533,0
+EVC.US,D,20101109,000000,1.61789,1.64477,1.57703,1.62465,146047.95166279,0
+EVC.US,D,20101110,000000,1.63128,1.64477,1.57703,1.63128,157480.71028729,0
+EVC.US,D,20101111,000000,1.60403,1.62465,1.5704,1.60403,66958.755870276,0
+EVC.US,D,20101112,000000,1.59748,1.62465,1.54323,1.55007,175661.01240623,0
+EVC.US,D,20101115,000000,1.5704,1.59081,1.47551,1.5704,146141.19523245,0
+EVC.US,D,20101116,000000,1.56337,1.56337,1.49591,1.51634,165674.07760318,0
+EVC.US,D,20101117,000000,1.51634,1.53658,1.49591,1.50951,107469.24744998,0
+EVC.US,D,20101118,000000,1.52281,1.5838,1.47551,1.56337,144842.36715614,0
+EVC.US,D,20101119,000000,1.55672,1.60403,1.55672,1.5704,180293.57234396,0
+EVC.US,D,20101122,000000,1.59081,1.60403,1.55672,1.60403,86901.909947533,0
+EVC.US,D,20101123,000000,1.57703,1.63812,1.55007,1.62465,144336.6579136,0
+EVC.US,D,20101124,000000,1.65136,1.67213,1.59748,1.65845,132537.50690947,0
+EVC.US,D,20101126,000000,1.63128,1.67213,1.5838,1.66521,49556.214820684,0
+EVC.US,D,20101129,000000,1.65845,1.73967,1.64477,1.73294,281474.9122488,0
+EVC.US,D,20101130,000000,1.70586,1.753,1.64477,1.68555,243823.1588168,0
+EVC.US,D,20101201,000000,1.71935,1.75992,1.69238,1.73294,179260.21419542,0
+EVC.US,D,20101202,000000,1.73967,1.75992,1.70586,1.73294,158121.34846005,0
+EVC.US,D,20101203,000000,1.71269,1.74643,1.63812,1.71269,170546.87685572,0
+EVC.US,D,20101206,000000,1.71269,1.74643,1.64477,1.72601,71167.880303414,0
+EVC.US,D,20101207,000000,1.74643,1.74643,1.69238,1.70586,168144.4837078,0
+EVC.US,D,20101208,000000,1.71935,1.73967,1.67869,1.70586,100424.42151576,0
+EVC.US,D,20101209,000000,1.73294,1.73294,1.67213,1.71935,104951.67106894,0
+EVC.US,D,20101210,000000,1.70586,1.73294,1.61789,1.73294,142216.18944102,0
+EVC.US,D,20101213,000000,1.73294,1.73294,1.67213,1.68555,141135.66101604,0
+EVC.US,D,20101214,000000,1.69892,1.69892,1.66521,1.67869,100602.13278971,0
+EVC.US,D,20101215,000000,1.68555,1.69892,1.66521,1.68555,153023.66765714,0
+EVC.US,D,20101216,000000,1.68555,1.70586,1.66521,1.69238,176501.3015164,0
+EVC.US,D,20101217,000000,1.69892,1.70586,1.66521,1.69238,435632.86050637,0
+EVC.US,D,20101220,000000,1.70586,1.70586,1.59748,1.62465,300514.15219186,0
+EVC.US,D,20101221,000000,1.63812,1.65845,1.5704,1.63128,245492.76720545,0
+EVC.US,D,20101222,000000,1.63128,1.65845,1.54323,1.65136,210298.25608,0
+EVC.US,D,20101223,000000,1.64477,1.69892,1.61789,1.69238,127817.18831791,0
+EVC.US,D,20101227,000000,1.68555,1.71269,1.61789,1.63128,235819.56958976,0
+EVC.US,D,20101228,000000,1.63812,1.65845,1.61789,1.63128,105109.63664579,0
+EVC.US,D,20101229,000000,1.63128,1.73294,1.63128,1.72601,248175.98804556,0
+EVC.US,D,20101230,000000,1.72601,1.73294,1.68555,1.72601,150839.57416056,0
+EVC.US,D,20101231,000000,1.73294,1.753,1.71269,1.73967,189688.13623384,0
+EVC.US,D,20110103,000000,1.73294,1.75992,1.71935,1.72601,227901.54505018,0
+EVC.US,D,20110104,000000,1.71935,1.73294,1.59081,1.61789,349177.42271007,0
+EVC.US,D,20110105,000000,1.57703,1.65845,1.57703,1.60403,250697.95235928,0
+EVC.US,D,20110106,000000,1.60403,1.61106,1.56337,1.59748,418942.26153578,0
+EVC.US,D,20110107,000000,1.59748,1.64477,1.56337,1.5838,85016.195873892,0
+EVC.US,D,20110110,000000,1.5704,1.5838,1.51634,1.52281,320122.72640148,0
+EVC.US,D,20110111,000000,1.52984,1.54323,1.49591,1.53658,74060.624929472,0
+EVC.US,D,20110112,000000,1.5704,1.5704,1.52281,1.53658,192620.3722541,0
+EVC.US,D,20110113,000000,1.54323,1.5704,1.52281,1.53658,136847.55379448,0
+EVC.US,D,20110114,000000,1.52984,1.55007,1.52281,1.52984,325660.2974566,0
+EVC.US,D,20110118,000000,1.50951,1.53658,1.50951,1.52984,120517.86228766,0
+EVC.US,D,20110119,000000,1.52984,1.55007,1.44168,1.462,237842.40655998,0
+EVC.US,D,20110120,000000,1.44168,1.51634,1.44168,1.48244,220903.88939238,0
+EVC.US,D,20110121,000000,1.51634,1.52281,1.42154,1.44833,191516.8071825,0
+EVC.US,D,20110124,000000,1.44833,1.50285,1.42154,1.46921,224122.43802069,0
+EVC.US,D,20110125,000000,1.44833,1.51634,1.44833,1.50285,518766.63325614,0
+EVC.US,D,20110126,000000,1.50285,1.60403,1.50285,1.57703,201227.30222605,0
+EVC.US,D,20110127,000000,1.57703,1.63128,1.50951,1.52984,130666.05361706,0
+EVC.US,D,20110128,000000,1.53658,1.54323,1.42154,1.45554,224220.06952304,0
+EVC.US,D,20110131,000000,1.45554,1.48244,1.45554,1.462,406673.60173379,0
+EVC.US,D,20110201,000000,1.44168,1.60403,1.4352,1.59081,220866.59196451,0
+EVC.US,D,20110202,000000,1.59081,1.63812,1.5838,1.61789,123001.43219035,0
+EVC.US,D,20110203,000000,1.60403,1.68555,1.56337,1.68555,125523.39650408,0
+EVC.US,D,20110204,000000,1.66521,1.71269,1.60403,1.63812,148271.53655358,0
+EVC.US,D,20110207,000000,1.63128,1.66521,1.59748,1.61106,110846.85863831,0
+EVC.US,D,20110208,000000,1.60403,1.63812,1.53658,1.59748,95368.4260734,0
+EVC.US,D,20110209,000000,1.5704,1.63128,1.55672,1.59748,98838.183848228,0
+EVC.US,D,20110210,000000,1.5838,1.66521,1.5838,1.63128,189895.46605345,0
+EVC.US,D,20110211,000000,1.62465,1.65845,1.60403,1.63128,108044.0666324,0
+EVC.US,D,20110214,000000,1.62465,1.65136,1.57703,1.60403,74489.545349946,0
+EVC.US,D,20110215,000000,1.5838,1.63812,1.55672,1.5838,100733.77077042,0
+EVC.US,D,20110216,000000,1.5838,1.62465,1.55672,1.61106,106518.16303937,0
+EVC.US,D,20110218,000000,1.65845,1.65845,1.61106,1.61789,94734.369799657,0
+EVC.US,D,20110222,000000,1.60403,1.62465,1.52281,1.55672,149383.87749056,0
+EVC.US,D,20110223,000000,1.55672,1.5838,1.52281,1.53658,72097.025050578,0
+EVC.US,D,20110224,000000,1.54323,1.63812,1.52984,1.62465,197722.44098969,0
+EVC.US,D,20110225,000000,1.62465,1.65136,1.62465,1.63812,109320.95504528,0
+EVC.US,D,20110228,000000,1.63812,1.65845,1.56337,1.59081,128003.67545725,0
+EVC.US,D,20110301,000000,1.59748,1.67869,1.59081,1.64477,299558.67984855,0
+EVC.US,D,20110302,000000,1.62465,1.63812,1.52281,1.57703,101049.70192412,0
+EVC.US,D,20110303,000000,1.55007,1.55007,1.44168,1.49591,868514.48721596,0
+EVC.US,D,20110304,000000,1.50285,1.50951,1.46921,1.50285,146287.09399442,0
+EVC.US,D,20110307,000000,1.50285,1.52984,1.49591,1.49591,303533.04988276,0
+EVC.US,D,20110308,000000,1.48244,1.53658,1.48244,1.53658,574521.89998499,0
+EVC.US,D,20110309,000000,1.52281,1.52281,1.46921,1.50951,243593.88933373,0
+EVC.US,D,20110310,000000,1.46921,1.48945,1.44168,1.45554,342060.19588647,0
+EVC.US,D,20110311,000000,1.462,1.48945,1.44833,1.462,474665.71575262,0
+EVC.US,D,20110314,000000,1.4352,1.48244,1.42154,1.462,463720.01765677,0
+EVC.US,D,20110315,000000,1.42828,1.46921,1.40111,1.44833,404877.84028029,0
+EVC.US,D,20110316,000000,1.44833,1.462,1.38069,1.39446,277863.64364471,0
+EVC.US,D,20110317,000000,1.42154,1.46921,1.36046,1.38069,316609.08929975,0
+EVC.US,D,20110318,000000,1.40111,1.48244,1.39446,1.47551,624456.57400022,0
+EVC.US,D,20110321,000000,1.47551,1.54323,1.46921,1.53658,102251.99548125,0
+EVC.US,D,20110322,000000,1.52984,1.54323,1.47551,1.49591,86362.19422663,0
+EVC.US,D,20110323,000000,1.48945,1.52281,1.44168,1.50285,199890.0797387,0
+EVC.US,D,20110324,000000,1.52281,1.55672,1.51634,1.53658,93177.750677785,0
+EVC.US,D,20110325,000000,1.55672,1.63812,1.54323,1.61106,131302.30385716,0
+EVC.US,D,20110328,000000,1.62465,1.65845,1.59081,1.65136,298939.98133923,0
+EVC.US,D,20110329,000000,1.63812,1.65136,1.60403,1.64477,95497.870087762,0
+EVC.US,D,20110330,000000,1.65136,1.83439,1.65136,1.82774,435920.27009759,0
+EVC.US,D,20110331,000000,1.81425,1.86138,1.77341,1.83439,343377.67267671,0
+EVC.US,D,20110401,000000,1.85482,1.86138,1.80732,1.8478,278148.85926959,0
+EVC.US,D,20110404,000000,1.85482,1.86138,1.79373,1.85482,110365.28302556,0
+EVC.US,D,20110405,000000,1.84131,1.86138,1.83439,1.86138,324112.4542001,0
+EVC.US,D,20110406,000000,1.81425,1.8683,1.79373,1.85482,159909.43103134,0
+EVC.US,D,20110407,000000,1.86138,1.8818,1.78708,1.78708,123559.79662519,0
+EVC.US,D,20110408,000000,1.80732,1.80732,1.63128,1.66521,288001.96212557,0
+EVC.US,D,20110411,000000,1.65845,1.71269,1.64477,1.69892,125471.83829497,0
+EVC.US,D,20110412,000000,1.69238,1.70586,1.60403,1.62465,103693.43137001,0
+EVC.US,D,20110413,000000,1.63128,1.63128,1.50285,1.52984,155492.97677859,0
+EVC.US,D,20110414,000000,1.50285,1.62465,1.50285,1.5704,179512.5203251,0
+EVC.US,D,20110415,000000,1.5704,1.5838,1.52281,1.54323,239763.22409514,0
+EVC.US,D,20110418,000000,1.50951,1.56337,1.48945,1.54323,188005.36404712,0
+EVC.US,D,20110419,000000,1.55672,1.61789,1.55007,1.61106,142708.7348855,0
+EVC.US,D,20110420,000000,1.62465,1.63812,1.52984,1.59081,162093.52452793,0
+EVC.US,D,20110421,000000,1.59748,1.61789,1.57703,1.59748,82918.764047945,0
+EVC.US,D,20110425,000000,1.59081,1.61789,1.55672,1.5838,148113.57097674,0
+EVC.US,D,20110426,000000,1.5838,1.59081,1.55672,1.5838,160782.62963671,0
+EVC.US,D,20110427,000000,1.57703,1.57703,1.52281,1.55672,104888.04604493,0
+EVC.US,D,20110428,000000,1.55007,1.59081,1.55007,1.59081,167626.70765035,0
+EVC.US,D,20110429,000000,1.59081,1.59748,1.53658,1.59748,164083.45200296,0
+EVC.US,D,20110502,000000,1.59748,1.60403,1.50285,1.50285,85983.735032095,0
+EVC.US,D,20110503,000000,1.50285,1.5838,1.50285,1.52984,111237.38464774,0
+EVC.US,D,20110504,000000,1.53658,1.60403,1.46921,1.48945,221575.24309399,0
+EVC.US,D,20110505,000000,1.47551,1.5838,1.45554,1.45554,111271.39112609,0
+EVC.US,D,20110506,000000,1.50951,1.56337,1.44168,1.49591,130647.40490313,0
+EVC.US,D,20110509,000000,1.49591,1.55007,1.47551,1.52984,69942.550099657,0
+EVC.US,D,20110510,000000,1.54323,1.56337,1.47551,1.52984,78331.180420272,0
+EVC.US,D,20110511,000000,1.51634,1.51634,1.44833,1.44833,165191.40500726,0
+EVC.US,D,20110512,000000,1.45554,1.45554,1.38782,1.40787,430177.5631892,0
+EVC.US,D,20110513,000000,1.40111,1.46921,1.38069,1.40111,115478.32159289,0
+EVC.US,D,20110516,000000,1.38782,1.41479,1.35381,1.37422,162918.45587369,0
+EVC.US,D,20110517,000000,1.39446,1.48244,1.36046,1.4352,71647.261949827,0
+EVC.US,D,20110518,000000,1.4352,1.44168,1.38069,1.40787,89790.266640901,0
+EVC.US,D,20110519,000000,1.4352,1.462,1.38782,1.4352,104636.83689841,0
+EVC.US,D,20110520,000000,1.42154,1.42828,1.35381,1.37422,343566.3537824,0
+EVC.US,D,20110523,000000,1.34697,1.4352,1.31989,1.36721,152086.84402777,0
+EVC.US,D,20110524,000000,1.36721,1.41479,1.31989,1.32683,120425.71570117,0
+EVC.US,D,20110525,000000,1.31306,1.38782,1.29273,1.37422,110740.45127057,0
+EVC.US,D,20110526,000000,1.36721,1.4352,1.36721,1.42828,91465.35994541,0
+EVC.US,D,20110527,000000,1.44168,1.47551,1.42828,1.44833,90958.553719683,0
+EVC.US,D,20110531,000000,1.47551,1.49591,1.36721,1.40111,199688.23483494,0
+EVC.US,D,20110601,000000,1.40111,1.44168,1.35381,1.35381,361335.28721164,0
+EVC.US,D,20110602,000000,1.36046,1.38069,1.32683,1.32683,452010.81927279,0
+EVC.US,D,20110603,000000,1.34697,1.36721,1.31989,1.3403,268201.41586075,0
+EVC.US,D,20110606,000000,1.3403,1.38069,1.3403,1.34697,204405.26247698,0
+EVC.US,D,20110607,000000,1.36046,1.4352,1.31989,1.31989,120201.93113395,0
+EVC.US,D,20110608,000000,1.31306,1.3403,1.29928,1.32683,153617.1355535,0
+EVC.US,D,20110609,000000,1.33357,1.42154,1.29928,1.31306,216161.63113737,0
+EVC.US,D,20110610,000000,1.3064,1.33357,1.26601,1.26601,108129.63131987,0
+EVC.US,D,20110613,000000,1.27257,1.31306,1.25225,1.25225,107562.49101965,0
+EVC.US,D,20110614,000000,1.26601,1.35381,1.26601,1.32683,149076.72220225,0
+EVC.US,D,20110615,000000,1.3064,1.37422,1.25909,1.29928,171322.44395873,0
+EVC.US,D,20110616,000000,1.29928,1.38069,1.27257,1.31306,132072.38604429,0
+EVC.US,D,20110617,000000,1.31989,1.37422,1.27942,1.27942,267498.24964713,0
+EVC.US,D,20110620,000000,1.27942,1.29273,1.23877,1.26601,128003.67545725,0
+EVC.US,D,20110621,000000,1.27257,1.28609,1.24542,1.27942,183806.11246253,0
+EVC.US,D,20110622,000000,1.26601,1.27942,1.23877,1.25225,72399.792406205,0
+EVC.US,D,20110623,000000,1.2321,1.27257,1.21844,1.24542,75984.733414152,0
+EVC.US,D,20110624,000000,1.25225,1.26601,1.21844,1.23877,592402.72569782,0
+EVC.US,D,20110627,000000,1.24542,1.31306,1.23877,1.25225,134422.12399993,0
+EVC.US,D,20110628,000000,1.25225,1.25909,1.2115,1.21844,488142.15402761,0
+EVC.US,D,20110629,000000,1.21844,1.29928,1.2115,1.23877,122286.19916183,0
+EVC.US,D,20110630,000000,1.24542,1.27257,1.24542,1.25225,188853.3320395,0
+EVC.US,D,20110701,000000,1.25909,1.31306,1.25909,1.3064,141828.9543811,0
+EVC.US,D,20110705,000000,1.29928,1.32683,1.28609,1.32683,78347.635167861,0
+EVC.US,D,20110706,000000,1.32683,1.35381,1.32683,1.3403,165813.3944661,0
+EVC.US,D,20110707,000000,1.35381,1.42154,1.33357,1.39446,146032.59389838,0
+EVC.US,D,20110708,000000,1.37422,1.40787,1.3403,1.37422,86763.69006779,0
+EVC.US,D,20110711,000000,1.38069,1.41479,1.34697,1.38069,201956.79603581,0
+EVC.US,D,20110712,000000,1.39446,1.42154,1.35381,1.38069,151728.13053034,0
+EVC.US,D,20110713,000000,1.39446,1.41479,1.32683,1.36046,204329.57063806,0
+EVC.US,D,20110714,000000,1.36046,1.38069,1.31989,1.33357,119878.32109804,0
+EVC.US,D,20110715,000000,1.33357,1.35381,1.3064,1.3403,198293.96922261,0
+EVC.US,D,20110718,000000,1.3403,1.40111,1.32683,1.32683,91986.426952379,0
+EVC.US,D,20110719,000000,1.29928,1.34697,1.27257,1.33357,94199.042011444,0
+EVC.US,D,20110720,000000,1.36046,1.36046,1.31989,1.31989,110629.65597015,0
+EVC.US,D,20110721,000000,1.32683,1.36721,1.31306,1.34697,120873.28483557,0
+EVC.US,D,20110722,000000,1.35381,1.36046,1.32683,1.32683,66024.12620725,0
+EVC.US,D,20110725,000000,1.31306,1.36721,1.28609,1.32683,96985.379269763,0
+EVC.US,D,20110726,000000,1.32683,1.38782,1.31306,1.32683,79283.36181406,0
+EVC.US,D,20110727,000000,1.32683,1.36721,1.23877,1.25909,187768.41568185,0
+EVC.US,D,20110728,000000,1.26601,1.36046,1.25225,1.28609,49974.165409432,0
+EVC.US,D,20110729,000000,1.26601,1.33357,1.23877,1.3064,95047.010003839,0
+EVC.US,D,20110801,000000,1.31989,1.34697,1.27257,1.33357,145922.89558113,0
+EVC.US,D,20110802,000000,1.31989,1.35381,1.2321,1.2321,111761.74260423,0
+EVC.US,D,20110803,000000,1.24542,1.29273,1.17788,1.25909,110324.69464817,0
+EVC.US,D,20110804,000000,1.25225,1.25909,0.873031,0.974865,315808.29158378,0
+EVC.US,D,20110805,000000,0.98161,1.04915,0.94085,0.961179,289207.54663222,0
+EVC.US,D,20110808,000000,0.920527,1.13055,0.879959,0.879959,304150.65140892,0
+EVC.US,D,20110809,000000,0.91387,1.12355,0.71724,1.12355,341144.21493738,0
+EVC.US,D,20110810,000000,1.04241,1.10322,0.954432,1.00857,176675.72184085,0
+EVC.US,D,20110811,000000,1.02198,1.06938,0.947678,1.02909,231094.86306552,0
+EVC.US,D,20110812,000000,1.02909,1.02909,0.91387,0.94085,137821.67485172,0
+EVC.US,D,20110815,000000,0.974865,0.974865,0.91387,0.947678,89338.309573803,0
+EVC.US,D,20110816,000000,0.920527,0.98161,0.85963,0.900287,169104.3439838,0
+EVC.US,D,20110817,000000,0.906942,0.934292,0.886887,0.900287,60884.760043778,0
+EVC.US,D,20110818,000000,0.873031,0.91387,0.751242,0.751242,253145.32181727,0
+EVC.US,D,20110819,000000,0.744679,0.805391,0.724259,0.758171,166583.47665324,0
+EVC.US,D,20110822,000000,0.778498,0.825993,0.738023,0.77148,264417.92089857,0
+EVC.US,D,20110823,000000,0.77148,0.866376,0.71095,0.85963,284406.05128589,0
+EVC.US,D,20110824,000000,0.845957,0.893268,0.839575,0.879959,82261.671127577,0
+EVC.US,D,20110825,000000,0.886887,0.886887,0.778498,0.792081,166287.29119665,0
+EVC.US,D,20110826,000000,0.798828,0.798828,0.764916,0.798828,206288.78258428,0
+EVC.US,D,20110829,000000,0.812319,0.879959,0.798828,0.879959,122318.01167383,0
+EVC.US,D,20110830,000000,0.873031,0.893268,0.812319,0.832646,109648.95301387,0
+EVC.US,D,20110831,000000,0.832646,0.91387,0.758171,0.764916,212941.98552589,0
+EVC.US,D,20110901,000000,0.764916,0.920527,0.758171,0.77148,328164.71003956,0
+EVC.US,D,20110902,000000,0.758171,0.785335,0.724259,0.778498,297419.56266205,0
+EVC.US,D,20110906,000000,0.764916,0.764916,0.71724,0.731188,230961.03111847,0
+EVC.US,D,20110907,000000,0.744679,0.751242,0.71095,0.731188,245211.93951328,0
+EVC.US,D,20110908,000000,0.724259,0.764916,0.724259,0.731188,114735.66398506,0
+EVC.US,D,20110909,000000,0.724259,0.764916,0.669836,0.676948,238906.48023736,0
+EVC.US,D,20110912,000000,0.676948,0.744679,0.643219,0.69053,129402.32900227,0
+EVC.US,D,20110913,000000,0.703657,0.798828,0.69053,0.792081,162413.84361431,0
+EVC.US,D,20110914,000000,0.798828,0.812319,0.764916,0.785335,114907.89034315,0
+EVC.US,D,20110915,000000,0.798828,0.798828,0.738023,0.764916,111423.87178708,0
+EVC.US,D,20110916,000000,0.77148,0.798828,0.758171,0.778498,274444.34709582,0
+EVC.US,D,20110919,000000,0.758171,0.792081,0.758171,0.764916,72727.790374803,0
+EVC.US,D,20110920,000000,0.764916,0.92736,0.764916,0.778498,195350.76337061,0
+EVC.US,D,20110921,000000,0.792081,0.886887,0.744679,0.744679,126183.78037397,0
+EVC.US,D,20110922,000000,0.69053,0.818882,0.663457,0.751242,241592.99202697,0
+EVC.US,D,20110923,000000,0.744679,0.818882,0.724259,0.805391,127732.72061363,0
+EVC.US,D,20110926,000000,0.812319,0.886887,0.77148,0.873031,58430.808686745,0
+EVC.US,D,20110927,000000,0.886887,0.92736,0.825993,0.886887,146271.73623,0
+EVC.US,D,20110928,000000,0.873031,0.873031,0.77148,0.778498,67904.355365029,0
+EVC.US,D,20110929,000000,0.798828,0.818882,0.724259,0.785335,149918.10829561,0
+EVC.US,D,20110930,000000,0.764916,0.785335,0.683603,0.69053,213682.44916737,0
+EVC.US,D,20111003,000000,0.71095,0.71095,0.588887,0.595633,327162.06741984,0
+EVC.US,D,20111004,000000,0.588887,0.934292,0.507666,0.845957,295270.572627,0
+EVC.US,D,20111005,000000,0.832646,0.879959,0.744679,0.866376,303205.05191417,0
+EVC.US,D,20111006,000000,0.85963,0.879959,0.785335,0.879959,118993.05567778,0
+EVC.US,D,20111007,000000,0.879959,0.934292,0.805391,0.886887,144037.18150747,0
+EVC.US,D,20111010,000000,0.900287,0.967752,0.812319,0.967752,239423.15931163,0
+EVC.US,D,20111011,000000,0.967752,1.04915,0.92736,1.04915,285444.89435033,0
+EVC.US,D,20111012,000000,1.05609,1.08989,0.967752,1.03575,186410.3505142,0
+EVC.US,D,20111013,000000,1.04915,1.09664,1.00185,1.09664,163100.55508034,0
+EVC.US,D,20111014,000000,1.09664,1.10995,1.01541,1.08989,106588.36996241,0
+EVC.US,D,20111017,000000,1.08288,1.08288,0.91387,0.94085,168190.55700104,0
+EVC.US,D,20111018,000000,0.967752,0.967752,0.832646,0.934292,286061.39889329,0
+EVC.US,D,20111019,000000,0.91387,0.94085,0.866376,0.866376,93162.392913369,0
+EVC.US,D,20111020,000000,0.866376,0.92736,0.85963,0.91387,55242.975587268,0
+EVC.US,D,20111021,000000,0.961179,0.995284,0.92736,0.988248,173848.79620514,0
+EVC.US,D,20111024,000000,0.974865,1.10995,0.967752,1.09664,137404.82124614,0
+EVC.US,D,20111025,000000,1.07623,1.07623,0.98161,1.01541,138479.86475526,0
+EVC.US,D,20111026,000000,1.04915,1.22518,0.961179,1.21844,343165.95492442,0
+EVC.US,D,20111027,000000,1.21844,1.25225,1.09664,1.25225,489767.88308936,0
+EVC.US,D,20111028,000000,1.22518,1.22518,1.04241,1.17094,210370.6569694,0
+EVC.US,D,20111031,000000,1.18488,1.2115,1.10322,1.11688,167716.66027051,0
+EVC.US,D,20111101,000000,1.02909,1.09664,0.98161,1.03575,163448.29874603,0
+EVC.US,D,20111102,000000,1.09664,1.12355,1.06938,1.09664,156655.7789415,0
+EVC.US,D,20111103,000000,1.10995,1.24542,1.04915,1.17788,182454.62919392,0
+EVC.US,D,20111104,000000,1.25225,1.25225,1.06938,1.08288,91039.730474453,0
+EVC.US,D,20111107,000000,1.08989,1.11688,1.00185,1.06265,153414.19366658,0
+EVC.US,D,20111108,000000,1.06265,1.13739,1.02909,1.06938,179213.04391899,0
+EVC.US,D,20111109,000000,1.01541,1.07623,1.00185,1.01541,159771.21115161,0
+EVC.US,D,20111110,000000,1.04241,1.04241,0.98161,1.00857,125038.52994181,0
+EVC.US,D,20111111,000000,1.02198,1.08288,1.01541,1.08288,184821.91888033,0
+EVC.US,D,20111114,000000,1.06938,1.06938,0.995284,1.00857,102657.8792551,0
+EVC.US,D,20111115,000000,0.974865,1.02909,0.934292,1.01541,118746.23446397,0
+EVC.US,D,20111116,000000,1.00185,1.08288,0.961179,0.967752,84232.949888678,0
+EVC.US,D,20111117,000000,0.974865,1.05609,0.906942,0.974865,151959.59397976,0
+EVC.US,D,20111118,000000,0.954432,1.04915,0.954432,1.02909,101418.2882701,0
+EVC.US,D,20111121,000000,1.00185,1.00185,0.92736,0.934292,116408.56332323,0
+EVC.US,D,20111122,000000,0.94085,0.954432,0.879959,0.893268,74380.94401586,0
+EVC.US,D,20111123,000000,0.886887,0.906942,0.792081,0.805391,106518.16303937,0
+EVC.US,D,20111125,000000,0.798828,0.825993,0.71724,0.751242,103072.53889433,0
+EVC.US,D,20111128,000000,0.792081,0.900287,0.778498,0.845957,177154.00650408,0
+EVC.US,D,20111129,000000,0.852885,0.900287,0.825993,0.893268,89438.135042507,0
+EVC.US,D,20111130,000000,0.995284,1.08288,0.961179,1.06265,353783.65505167,0
+EVC.US,D,20111201,000000,1.04915,1.06265,0.934292,0.961179,86742.847387512,0
+EVC.US,D,20111202,000000,1.00857,1.02909,0.995284,1.02909,58258.582328653,0
+EVC.US,D,20111205,000000,1.06265,1.06265,1.01541,1.06265,126919.85608276,0
+EVC.US,D,20111206,000000,1.06938,1.29273,1.06938,1.17094,367038.5027258,0
+EVC.US,D,20111207,000000,1.12355,1.13055,0.967752,1.02198,233742.9804441,0
+EVC.US,D,20111208,000000,1.01541,1.08989,0.974865,1.08288,140396.29435774,0
+EVC.US,D,20111209,000000,1.07623,1.25225,1.06938,1.1982,184505.98772663,0
+EVC.US,D,20111212,000000,1.17094,1.17788,1.06938,1.10322,176107.48455746,0
+EVC.US,D,20111213,000000,1.11688,1.14387,1.04241,1.06938,127827.06116646,0
+EVC.US,D,20111214,000000,1.00857,1.17094,1.00857,1.17094,385745.35676756,0
+EVC.US,D,20111215,000000,1.19135,1.19135,1.07623,1.16429,115987.32178495,0
+EVC.US,D,20111216,000000,1.17788,1.17788,1.09664,1.15088,310284.98130991,0
+EVC.US,D,20111219,000000,1.16429,1.18488,1.03575,1.05609,120009.95907875,0
+EVC.US,D,20111220,000000,1.10322,1.13055,1.05609,1.10995,220756.89364725,0
+EVC.US,D,20111221,000000,1.09664,1.09664,1.02909,1.08989,61869.850932742,0
+EVC.US,D,20111222,000000,1.08989,1.20476,1.08989,1.20476,124716.01688907,0
+EVC.US,D,20111223,000000,1.2115,1.21844,1.17788,1.2115,53799.345732171,0
+EVC.US,D,20111227,000000,1.20476,1.2321,1.18488,1.2321,88965.33529513,0
+EVC.US,D,20111228,000000,1.21844,1.21844,1.08288,1.11688,208833.78354464,0
+EVC.US,D,20111229,000000,1.13739,1.15088,1.07623,1.12355,224712.61496752,0
+EVC.US,D,20111230,000000,1.06265,1.13055,1.04915,1.05609,614538.74913705,0
+EVC.US,D,20120103,000000,1.11688,1.13739,1.06938,1.07623,167936.05690502,0
+EVC.US,D,20120104,000000,1.06265,1.08288,1.02198,1.03575,109699.41423981,0
+EVC.US,D,20120105,000000,1.02198,1.04915,0.988248,1.00185,123017.88693792,0
+EVC.US,D,20120106,000000,1.00857,1.05609,0.91387,0.920527,161079.91207648,0
+EVC.US,D,20120109,000000,0.934292,0.947678,0.92736,0.934292,175358.24505058,0
+EVC.US,D,20120110,000000,0.954432,0.98161,0.934292,0.94085,194979.98305829,0
+EVC.US,D,20120111,000000,0.94085,0.961179,0.920527,0.934292,127025.16646732,0
+EVC.US,D,20120112,000000,0.947678,0.988248,0.92736,0.934292,84979.995429197,0
+EVC.US,D,20120113,000000,0.92736,0.974865,0.92736,0.954432,92614.998310259,0
+EVC.US,D,20120117,000000,0.974865,0.974865,0.920527,0.94085,127646.05894299,0
+EVC.US,D,20120118,000000,0.961179,0.967752,0.94085,0.967752,103141.64883421,0
+EVC.US,D,20120119,000000,0.961179,0.988248,0.92736,0.954432,158698.36160884,0
+EVC.US,D,20120120,000000,0.947678,0.974865,0.94085,0.974865,79438.03644139,0
+EVC.US,D,20120123,000000,0.967752,1.10995,0.961179,1.08288,139723.84367296,0
+EVC.US,D,20120124,000000,1.06265,1.09664,1.03575,1.09664,144585.67309376,0
+EVC.US,D,20120125,000000,1.06265,1.23877,1.06265,1.22518,313425.64413296,0
+EVC.US,D,20120126,000000,1.26601,1.31989,1.21844,1.25909,323331.40218124,0
+EVC.US,D,20120127,000000,1.25225,1.3064,1.08989,1.3064,355109.90770732,0
+EVC.US,D,20120130,000000,1.27257,1.27257,1.17094,1.25225,102343.04508458,0
+EVC.US,D,20120131,000000,1.25909,1.31306,1.19135,1.2115,272752.79904372,0
+EVC.US,D,20120201,000000,1.22518,1.25909,1.17788,1.20476,276410.14094105,0
+EVC.US,D,20120202,000000,1.20476,1.27257,1.15088,1.22518,357887.46910026,0
+EVC.US,D,20120203,000000,1.25225,1.25909,1.20476,1.21844,578424.966113,0
+EVC.US,D,20120206,000000,1.20476,1.28609,1.18488,1.2321,155772.70748759,0
+EVC.US,D,20120207,000000,1.2321,1.25909,1.2115,1.2115,70915.574173723,0
+EVC.US,D,20120208,000000,1.22518,1.25909,1.22518,1.23877,105341.1000952,0
+EVC.US,D,20120209,000000,1.25225,1.25225,1.18488,1.18488,44141.505880898,0
+EVC.US,D,20120210,000000,1.18488,1.2321,1.09664,1.10995,110632.94691965,0
+EVC.US,D,20120213,000000,1.15088,1.2115,1.15088,1.20476,64181.194477339,0
+EVC.US,D,20120214,000000,1.19135,1.20476,1.13739,1.15736,70591.964137817,0
+EVC.US,D,20120215,000000,1.17788,1.19135,1.10995,1.12355,49286.356960233,0
+EVC.US,D,20120216,000000,1.12355,1.19135,1.10322,1.15736,95068.94966729,0
+EVC.US,D,20120217,000000,1.17094,1.19135,1.15736,1.16429,60999.943276896,0
+EVC.US,D,20120221,000000,1.16429,1.17788,1.08288,1.11688,68618.491410371,0
+EVC.US,D,20120222,000000,1.11688,1.15088,1.09664,1.11688,59996.203673998,0
+EVC.US,D,20120223,000000,1.13055,1.1982,1.10322,1.18488,90085.355114321,0
+EVC.US,D,20120224,000000,1.15736,1.21844,1.13739,1.15088,78892.835804626,0
+EVC.US,D,20120227,000000,1.13739,1.22518,1.13739,1.18488,51306.999964101,0
+EVC.US,D,20120228,000000,1.18488,1.1982,1.14387,1.17094,82421.830670772,0
+EVC.US,D,20120229,000000,1.18488,1.2321,1.11688,1.12355,129310.18241577,0
+EVC.US,D,20120301,000000,1.14387,1.20476,1.09664,1.10322,103676.97662242,0
+EVC.US,D,20120302,000000,1.11688,1.17094,1.02909,1.03575,160464.50451666,0
+EVC.US,D,20120305,000000,1.04241,1.09664,1.00185,1.04915,61374.014538742,0
+EVC.US,D,20120306,000000,1.02198,1.08288,1.01541,1.02198,76212.905914046,0
+EVC.US,D,20120307,000000,1.04915,1.17788,1.02198,1.08288,92919.959632231,0
+EVC.US,D,20120308,000000,1.07623,1.10322,1.04241,1.07623,69983.138477042,0
+EVC.US,D,20120309,000000,1.06938,1.15736,1.06265,1.12355,101039.82907557,0
+EVC.US,D,20120312,000000,1.12355,1.17788,1.11688,1.15736,73605.376912856,0
+EVC.US,D,20120313,000000,1.15088,1.18488,1.08989,1.18488,160155.15526199,0
+EVC.US,D,20120314,000000,1.17788,1.17788,1.10995,1.15736,75191.614580389,0
+EVC.US,D,20120315,000000,1.16429,1.18488,1.13055,1.14387,65296.82636384,0
+EVC.US,D,20120316,000000,1.17788,1.17788,1.08288,1.08989,348085.92445337,0
+EVC.US,D,20120319,000000,1.10322,1.14387,1.09664,1.11688,115200.78485022,0
+EVC.US,D,20120320,000000,1.10322,1.17094,1.10322,1.15736,109823.3733383,0
+EVC.US,D,20120321,000000,1.17094,1.20476,1.14387,1.1982,219086.18827543,0
+EVC.US,D,20120322,000000,1.16429,1.2115,1.10995,1.11688,67291.141771564,0
+EVC.US,D,20120323,000000,1.12355,1.19135,1.11688,1.18488,82418.539721255,0
+EVC.US,D,20120326,000000,1.20476,1.20476,1.16429,1.19135,98140.502550475,0
+EVC.US,D,20120327,000000,1.19135,1.23877,1.16429,1.16429,209523.78596017,0
+EVC.US,D,20120328,000000,1.16429,1.19135,1.16429,1.16429,107714.97168063,0
+EVC.US,D,20120329,000000,1.15088,1.17788,1.12355,1.15088,48683.016215322,0
+EVC.US,D,20120330,000000,1.17094,1.19135,1.15088,1.15736,158550.26888053,0
+EVC.US,D,20120402,000000,1.15088,1.20476,1.15088,1.17788,170386.71731252,0
+EVC.US,D,20120403,000000,1.17094,1.25225,1.16429,1.17788,484065.76455835,0
+EVC.US,D,20120404,000000,1.15736,1.15736,1.11688,1.13055,215766.71719524,0
+EVC.US,D,20120405,000000,1.10322,1.22518,1.08989,1.17788,58822.431679354,0
+EVC.US,D,20120409,000000,1.13739,1.15736,1.06938,1.06938,124653.48884823,0
+EVC.US,D,20120410,000000,1.07623,1.09664,1.01541,1.02909,162726.48381849,0
+EVC.US,D,20120411,000000,1.04915,1.08989,1.04241,1.04915,176267.64410065,0
+EVC.US,D,20120412,000000,1.04915,1.08288,1.01541,1.06265,512977.85305451,0
+EVC.US,D,20120413,000000,1.08288,1.08288,1.00857,1.00857,134650.29649983,0
+EVC.US,D,20120416,000000,1.02198,1.08288,1.00857,1.07623,71443.223079728,0
+EVC.US,D,20120417,000000,1.10995,1.11688,1.03575,1.08989,184130.8194816,0
+EVC.US,D,20120418,000000,1.07623,1.15736,1.02909,1.03575,157134.06360474,0
+EVC.US,D,20120419,000000,1.03575,1.08989,1.03575,1.03575,106673.93464987,0
+EVC.US,D,20120420,000000,1.08288,1.08989,1.04241,1.06938,135044.11345879,0
+EVC.US,D,20120423,000000,1.04241,1.06265,1.01541,1.04241,244294.86158101,0
+EVC.US,D,20120424,000000,1.03575,1.06938,1.02909,1.06938,268346.21763953,0
+EVC.US,D,20120425,000000,1.08288,1.13055,1.07623,1.10322,65680.770474238,0
+EVC.US,D,20120426,000000,1.09664,1.12355,1.08288,1.10322,63312.383804666,0
+EVC.US,D,20120427,000000,1.10322,1.11688,1.09664,1.10322,67465.562096003,0
+EVC.US,D,20120430,000000,1.10322,1.13055,1.06265,1.06265,80103.905227139,0
+EVC.US,D,20120501,000000,1.06938,1.08288,1.01541,1.01541,152309.5316118,0
+EVC.US,D,20120502,000000,1.00857,1.06938,0.98161,1.04915,91090.191700391,0
+EVC.US,D,20120503,000000,1.04241,1.05609,0.974865,1.00857,187827.65277316,0
+EVC.US,D,20120504,000000,0.995284,1.03575,0.934292,0.954432,182988.85999896,0
+EVC.US,D,20120507,000000,0.954432,1.00857,0.954432,0.967752,110008.76349447,0
+EVC.US,D,20120508,000000,0.967752,1.00185,0.954432,0.995284,146072.08529259,0
+EVC.US,D,20120509,000000,0.988248,1.02198,0.967752,0.995284,51109.542993038,0
+EVC.US,D,20120510,000000,1.01541,1.04915,0.98161,1.01541,166242.31488658,0
+EVC.US,D,20120511,000000,1.00185,1.06938,0.94085,0.988248,96403.978188303,0
+EVC.US,D,20120514,000000,0.967752,0.967752,0.886887,0.91387,164226.0598154,0
+EVC.US,D,20120515,000000,0.906942,0.961179,0.873031,0.92736,144575.8002452,0
+EVC.US,D,20120516,000000,0.934292,0.94085,0.839575,0.873031,186920.44768944,0
+EVC.US,D,20120517,000000,0.873031,0.873031,0.785335,0.818882,148336.25856076,0
+EVC.US,D,20120518,000000,0.785335,0.839575,0.785335,0.825993,121612.65149388,0
+EVC.US,D,20120521,000000,0.839575,0.85963,0.805391,0.825993,96884.456817888,0
+EVC.US,D,20120522,000000,0.818882,0.900287,0.812319,0.839575,92401.086591608,0
+EVC.US,D,20120523,000000,0.825993,0.906942,0.77148,0.886887,175747.67407686,0
+EVC.US,D,20120524,000000,0.866376,0.886887,0.832646,0.873031,39729.439560836,0
+EVC.US,D,20120525,000000,0.879959,0.961179,0.845957,0.85963,85879.521630701,0
+EVC.US,D,20120529,000000,0.873031,0.995284,0.873031,0.91387,85611.857736596,0
+EVC.US,D,20120530,000000,0.906942,0.920527,0.825993,0.839575,98595.750567091,0
+EVC.US,D,20120531,000000,0.839575,0.920527,0.812319,0.906942,301818.46518404,0
+EVC.US,D,20120601,000000,0.866376,0.866376,0.812319,0.818882,69244.868801906,0
+EVC.US,D,20120604,000000,0.832646,0.839575,0.798828,0.832646,161290.5328456,0
+EVC.US,D,20120605,000000,0.818882,0.886887,0.818882,0.852885,76653.893149418,0
+EVC.US,D,20120606,000000,0.85963,0.893268,0.845957,0.886887,139040.42315644,0
+EVC.US,D,20120607,000000,0.91387,0.954432,0.893268,0.91387,98340.153487882,0
+EVC.US,D,20120608,000000,0.906942,0.947678,0.900287,0.94085,56870.898615357,0
+EVC.US,D,20120611,000000,0.954432,0.967752,0.832646,0.839575,112196.14794058,0
+EVC.US,D,20120612,000000,0.852885,0.91387,0.852885,0.906942,48582.093763446,0
+EVC.US,D,20120613,000000,0.906942,0.906942,0.845957,0.845957,64436.791556546,0
+EVC.US,D,20120614,000000,0.852885,0.920527,0.852885,0.920527,109326.43996114,0
+EVC.US,D,20120615,000000,0.906942,0.92736,0.85963,0.91387,254353.10029027,0
+EVC.US,D,20120618,000000,0.900287,0.91387,0.839575,0.900287,125275.47830707,0
+EVC.US,D,20120619,000000,0.900287,0.947678,0.886887,0.94085,104003.87760784,0
+EVC.US,D,20120620,000000,0.934292,0.934292,0.879959,0.906942,64106.599621605,0
+EVC.US,D,20120621,000000,0.900287,0.906942,0.845957,0.852885,107029.35719778,0
+EVC.US,D,20120622,000000,0.866376,0.873031,0.832646,0.845957,1510260.6129989,0
+EVC.US,D,20120625,000000,0.812319,0.839575,0.798828,0.818882,95539.555448321,0
+EVC.US,D,20120626,000000,0.818882,0.832646,0.805391,0.825993,57527.991535724,0
+EVC.US,D,20120627,000000,0.825993,0.845957,0.812319,0.832646,55321.958375693,0
+EVC.US,D,20120628,000000,0.818882,0.845957,0.812319,0.825993,139812.69930992,0
+EVC.US,D,20120629,000000,0.852885,0.85963,0.805391,0.818882,129913.52316069,0
+EVC.US,D,20120702,000000,0.818882,0.94085,0.805391,0.94085,126062.01524182,0
+EVC.US,D,20120703,000000,0.920527,0.947678,0.85963,0.94085,79657.433075905,0
+EVC.US,D,20120705,000000,0.934292,0.974865,0.92736,0.974865,88858.927927392,0
+EVC.US,D,20120706,000000,0.954432,0.98161,0.947678,0.961179,70095.030760644,0
+EVC.US,D,20120709,000000,0.954432,0.974865,0.954432,0.954432,41860.877865131,0
+EVC.US,D,20120710,000000,0.934292,0.98161,0.906942,0.98161,159931.37069479,0
+EVC.US,D,20120711,000000,0.974865,0.995284,0.947678,0.98161,98832.698932365,0
+EVC.US,D,20120712,000000,0.974865,0.98161,0.954432,0.967752,98497.022081559,0
+EVC.US,D,20120713,000000,0.974865,1.04915,0.961179,0.98161,125193.20456914,0
+EVC.US,D,20120716,000000,0.98161,0.995284,0.947678,0.947678,23933.978859052,0
+EVC.US,D,20120717,000000,0.961179,0.967752,0.900287,0.934292,45724.45259891,0
+EVC.US,D,20120718,000000,0.934292,0.98161,0.934292,0.967752,49608.870012968,0
+EVC.US,D,20120719,000000,0.967752,0.967752,0.91387,0.91387,45157.312298693,0
+EVC.US,D,20120720,000000,0.906942,0.906942,0.845957,0.85963,72287.900122604,0
+EVC.US,D,20120723,000000,0.832646,0.845957,0.805391,0.812319,153907.83609422,0
+EVC.US,D,20120724,000000,0.818882,0.818882,0.764916,0.764916,344481.23774832,0
+EVC.US,D,20120725,000000,0.778498,0.812319,0.764916,0.798828,127308.18812585,0
+EVC.US,D,20120726,000000,0.818882,0.879959,0.812319,0.873031,70787.227142534,0
+EVC.US,D,20120727,000000,0.873031,0.873031,0.832646,0.866376,150623.46847557,0
+EVC.US,D,20120730,000000,0.873031,0.886887,0.866376,0.873031,47677.082646078,0
+EVC.US,D,20120731,000000,0.866376,0.893268,0.818882,0.839575,60580.895704976,0
+EVC.US,D,20120801,000000,0.845957,0.866376,0.77148,0.77148,140892.13075173,0
+EVC.US,D,20120802,000000,0.77148,0.798828,0.744679,0.792081,149753.56081972,0
+EVC.US,D,20120803,000000,0.812319,0.920527,0.812319,0.866376,633998.13363519,0
+EVC.US,D,20120806,000000,0.85963,0.879959,0.818882,0.866376,108833.89451665,0
+EVC.US,D,20120807,000000,0.866376,0.879959,0.812319,0.85963,360279.98939962,0
+EVC.US,D,20120808,000000,0.85963,0.879959,0.839575,0.852885,75652.347512866,0
+EVC.US,D,20120809,000000,0.845957,0.873031,0.832646,0.852885,434829.86882406,0
+EVC.US,D,20120810,000000,0.852885,0.873031,0.832646,0.839575,85305.79943145,0
+EVC.US,D,20120813,000000,0.839575,0.873031,0.839575,0.866376,59882.117424052,0
+EVC.US,D,20120814,000000,0.873031,0.906942,0.845957,0.85963,179871.23382253,0
+EVC.US,D,20120815,000000,0.852885,0.893268,0.852885,0.879959,53087.403653176,0
+EVC.US,D,20120816,000000,0.879959,0.91387,0.879959,0.906942,69722.056481971,0
+EVC.US,D,20120817,000000,0.906942,0.91387,0.873031,0.906942,174784.52285133,0
+EVC.US,D,20120820,000000,0.900287,0.906942,0.852885,0.866376,76537.612933126,0
+EVC.US,D,20120821,000000,0.866376,0.879959,0.812319,0.852885,122646.00964243,0
+EVC.US,D,20120822,000000,0.85963,0.866376,0.805391,0.818882,100088.74466495,0
+EVC.US,D,20120823,000000,0.812319,0.818882,0.792081,0.792081,147226.11159013,0
+EVC.US,D,20120824,000000,0.792081,0.839575,0.778498,0.839575,88945.589598025,0
+EVC.US,D,20120827,000000,0.85963,0.879959,0.798828,0.818882,279536.54298288,0
+EVC.US,D,20120828,000000,0.825993,0.85963,0.818882,0.839575,117750.17374328,0
+EVC.US,D,20120829,000000,0.839575,0.873031,0.818882,0.852885,92130.131747984,0
+EVC.US,D,20120830,000000,0.839575,0.839575,0.785335,0.792081,885440.93756865,0
+EVC.US,D,20120831,000000,0.812319,0.812319,0.744679,0.77148,898107.80226227,0
+EVC.US,D,20120904,000000,0.778498,0.812319,0.764916,0.812319,210056.91978205,0
+EVC.US,D,20120905,000000,0.818882,0.845957,0.805391,0.839575,180720.2987981,0
+EVC.US,D,20120906,000000,0.845957,0.873031,0.839575,0.866376,258219.96597356,0
+EVC.US,D,20120907,000000,0.873031,0.893268,0.85963,0.893268,162808.75755644,0
+EVC.US,D,20120910,000000,0.886887,0.91387,0.886887,0.900287,96639.829570404,0
+EVC.US,D,20120911,000000,0.906942,0.906942,0.879959,0.893268,68812.657431914,0
+EVC.US,D,20120912,000000,0.893268,0.91387,0.879959,0.91387,99625.817766131,0
+EVC.US,D,20120913,000000,0.91387,0.92736,0.879959,0.920527,244984.86399655,0
+EVC.US,D,20120914,000000,0.920527,0.961179,0.920527,0.961179,240532.2092991,0
+EVC.US,D,20120917,000000,0.947678,0.961179,0.906942,0.934292,175952.80993013,0
+EVC.US,D,20120918,000000,0.934292,0.967752,0.906942,0.967752,204661.95653937,0
+EVC.US,D,20120919,000000,0.974865,0.98161,0.92736,0.961179,332107.26756177,0
+EVC.US,D,20120920,000000,0.954432,0.974865,0.94085,0.954432,160423.91613928,0
+EVC.US,D,20120921,000000,0.967752,0.967752,0.900287,0.900287,508813.70493145,0
+EVC.US,D,20120924,000000,0.906942,0.920527,0.839575,0.920527,144523.14505293,0
+EVC.US,D,20120925,000000,0.920527,0.98161,0.920527,0.934292,255938.24097462,0
+EVC.US,D,20120926,000000,0.94085,0.947678,0.92736,0.94085,118710.03401927,0
+EVC.US,D,20120927,000000,0.94085,0.961179,0.934292,0.94085,94611.507684329,0
+EVC.US,D,20120928,000000,0.94085,0.94085,0.900287,0.906942,268596.32980286,0
+EVC.US,D,20121001,000000,0.92736,0.934292,0.893268,0.91387,187432.73883103,0
+EVC.US,D,20121002,000000,0.92736,0.934292,0.906942,0.91387,77897.872067108,0
+EVC.US,D,20121003,000000,0.91387,0.92736,0.879959,0.91387,103195.40100966,0
+EVC.US,D,20121004,000000,0.920527,0.92736,0.893268,0.92736,64756.013659763,0
+EVC.US,D,20121005,000000,0.92736,0.947678,0.91387,0.920527,101851.59662327,0
+EVC.US,D,20121008,000000,0.91387,0.94085,0.893268,0.92736,48785.035650371,0
+EVC.US,D,20121009,000000,0.92736,0.934292,0.879959,0.879959,51712.88373795,0
+EVC.US,D,20121010,000000,0.886887,0.920527,0.832646,0.886887,92550.276303077,0
+EVC.US,D,20121011,000000,0.900287,0.900287,0.879959,0.893268,46795.108175334,0
+EVC.US,D,20121012,000000,0.893268,0.906942,0.893268,0.893268,43388.975424517,0
+EVC.US,D,20121015,000000,0.900287,0.934292,0.900287,0.92736,55992.215094132,0
+EVC.US,D,20121016,000000,0.934292,0.947678,0.92736,0.947678,193805.11408047,0
+EVC.US,D,20121017,000000,0.947678,0.974865,0.934292,0.967752,170897.91147094,0
+EVC.US,D,20121018,000000,0.967752,0.98161,0.920527,0.961179,48567.832982204,0
+EVC.US,D,20121019,000000,0.947678,0.961179,0.934292,0.954432,104954.96201846,0
+EVC.US,D,20121022,000000,0.94085,0.94085,0.852885,0.94085,200611.89466625,0
+EVC.US,D,20121023,000000,0.920527,0.920527,0.879959,0.906942,81742.798086953,0
+EVC.US,D,20121024,000000,0.91387,0.91387,0.873031,0.893268,43999.995051637,0
+EVC.US,D,20121025,000000,0.906942,0.91387,0.879959,0.900287,35678.280704548,0
+EVC.US,D,20121026,000000,0.900287,0.920527,0.879959,0.893268,47521.311035574,0
+EVC.US,D,20121031,000000,0.886887,0.92736,0.866376,0.91387,63445.118768547,0
+EVC.US,D,20121101,000000,0.920527,0.974865,0.900287,0.934292,94147.483802335,0
+EVC.US,D,20121102,000000,0.98161,1.04241,0.947678,0.974865,263014.87942085,0
+EVC.US,D,20121105,000000,0.98161,0.98161,0.934292,0.947678,153869.44168319,0
+EVC.US,D,20121106,000000,0.954432,0.961179,0.94085,0.954432,70035.793669326,0
+EVC.US,D,20121107,000000,0.961179,0.974865,0.879959,0.91387,166536.30637682,0
+EVC.US,D,20121108,000000,0.91387,0.934292,0.845957,0.85963,295666.58355229,0
+EVC.US,D,20121109,000000,0.85963,0.906942,0.852885,0.886887,127719.55681555,0
+EVC.US,D,20121112,000000,0.886887,0.920527,0.85963,0.873031,66140.406423542,0
+EVC.US,D,20121113,000000,0.85963,0.879959,0.832646,0.839575,288688.67359159,0
+EVC.US,D,20121114,000000,0.852885,0.85963,0.818882,0.818882,162134.1129053,0
+EVC.US,D,20121115,000000,0.812319,0.818882,0.77148,0.77148,312328.6609604,0
+EVC.US,D,20121116,000000,0.778498,0.832646,0.778498,0.818882,259124.97709093,0
+EVC.US,D,20121119,000000,0.839575,0.879959,0.839575,0.85963,125634.19180452,0
+EVC.US,D,20121120,000000,0.85963,0.866376,0.812319,0.85963,123249.35038735,0
+EVC.US,D,20121121,000000,0.852885,0.85963,0.825993,0.845957,21623.732297628,0
+EVC.US,D,20121123,000000,0.85963,0.85963,0.818882,0.825993,67544.544884428,0
+EVC.US,D,20121126,000000,0.825993,0.832646,0.805391,0.812319,111269.19715975,0
+EVC.US,D,20121127,000000,0.818882,0.818882,0.764916,0.785335,429043.28258878,0
+EVC.US,D,20121128,000000,0.798828,0.852885,0.77148,0.852885,350685.77457236,0
+EVC.US,D,20121129,000000,0.879959,0.92736,0.866376,0.920527,203569.36129949,0
+EVC.US,D,20121130,000000,0.792081,1.04915,0.792081,1.01541,516051.59990404,0
+EVC.US,D,20121203,000000,1.02909,1.05609,1.00185,1.04915,202526.13030236,0
+EVC.US,D,20121204,000000,1.10322,1.10322,0.947678,1.03575,210543.98031065,0
+EVC.US,D,20121205,000000,1.04915,1.06265,1.02909,1.05609,263127.86868763,0
+EVC.US,D,20121206,000000,1.05609,1.05609,1.02198,1.02909,167538.94899654,0
+EVC.US,D,20121207,000000,1.04241,1.08989,1.01541,1.07623,332249.87537421,0
+EVC.US,D,20121210,000000,1.00857,1.02909,0.988248,1.00857,145767.12397061,0
+EVC.US,D,20121211,000000,1.02909,1.08989,0.995284,1.08288,121103.65130181,0
+EVC.US,D,20121212,000000,1.08288,1.08989,1.03575,1.04915,137238.07980391,0
+EVC.US,D,20121213,000000,1.03575,1.08288,1.02909,1.05609,53621.634458215,0
+EVC.US,D,20121214,000000,1.04241,1.04915,1.02909,1.04915,95055.78586922,0
+EVC.US,D,20121217,000000,1.05609,1.08288,1.00185,1.06938,137903.94858966,0
+EVC.US,D,20121218,000000,1.06938,1.08989,0.988248,1.08989,297984.50899593,0
+EVC.US,D,20121219,000000,1.08989,1.17094,1.08288,1.09664,212777.43805001,0
+EVC.US,D,20121220,000000,1.09664,1.13055,1.06938,1.09664,200365.07345242,0
+EVC.US,D,20121221,000000,1.10995,1.16429,1.07623,1.09664,572043.81499817,0
+EVC.US,D,20121224,000000,1.10322,1.14387,1.08989,1.10322,81851.399421038,0
+EVC.US,D,20121226,000000,1.10322,1.15088,1.09664,1.10995,111327.3372679,0
+EVC.US,D,20121227,000000,1.10995,1.14387,1.07623,1.09664,232998.12886993,0
+EVC.US,D,20121228,000000,1.10322,1.11688,1.08989,1.08989,103041.8233655,0
+EVC.US,D,20121231,000000,1.10995,1.17094,1.10995,1.12355,778299.68808727,0
+EVC.US,D,20130102,000000,1.17788,1.24542,1.15088,1.15736,681958.2379398,0
+EVC.US,D,20130103,000000,1.16429,1.17788,1.13055,1.13055,213384.06974442,0
+EVC.US,D,20130104,000000,1.13739,1.1982,1.12355,1.15088,347220.40473022,0
+EVC.US,D,20130107,000000,1.15088,1.21844,1.15088,1.15088,350403.84989701,0
+EVC.US,D,20130108,000000,1.15088,1.1982,1.14387,1.14387,217678.75886503,0
+EVC.US,D,20130109,000000,1.34697,1.49591,1.16429,1.17094,665320.29416149,0
+EVC.US,D,20130110,000000,1.17788,1.20476,1.16429,1.18488,406704.31726263,0
+EVC.US,D,20130111,000000,1.18488,1.1982,1.13739,1.15736,199435.92870527,0
+EVC.US,D,20130114,000000,1.15088,1.16429,1.10995,1.13055,1779370.3309265,0
+EVC.US,D,20130115,000000,1.11688,1.16429,1.11688,1.15088,876948.09384664,0
+EVC.US,D,20130116,000000,1.14387,1.17094,1.13739,1.13739,270897.80049892,0
+EVC.US,D,20130117,000000,1.14387,1.17094,1.13055,1.15088,265801.21667917,0
+EVC.US,D,20130118,000000,1.14387,1.1982,1.13739,1.14387,270122.23339591,0
+EVC.US,D,20130122,000000,1.17788,1.1982,1.13739,1.14387,463038.7911066,0
+EVC.US,D,20130123,000000,1.14387,1.17094,1.14387,1.16429,206830.69227153,0
+EVC.US,D,20130124,000000,1.16429,1.17788,1.15088,1.17094,136175.1031097,0
+EVC.US,D,20130125,000000,1.20476,1.20476,1.15736,1.18488,350216.26577449,0
+EVC.US,D,20130128,000000,1.19135,1.28609,1.18488,1.28609,1109088.3818756,0
+EVC.US,D,20130129,000000,1.26601,1.37422,1.20476,1.26601,926970.52651568,0
+EVC.US,D,20130130,000000,1.25909,1.31989,1.24542,1.28609,686203.56281763,0
+EVC.US,D,20130131,000000,1.28609,1.31989,1.27257,1.27257,410742.31232084,0
+EVC.US,D,20130201,000000,1.28609,1.31989,1.25225,1.28609,593253.98463974,0
+EVC.US,D,20130204,000000,1.27942,1.31989,1.23877,1.25909,725558.93111662,0
+EVC.US,D,20130205,000000,1.27942,1.31306,1.20476,1.27942,709478.25478997,0
+EVC.US,D,20130206,000000,1.23877,1.31306,1.23877,1.29928,462599.99783758,0
+EVC.US,D,20130207,000000,1.31989,1.31989,1.26601,1.27257,325079.99335831,0
+EVC.US,D,20130208,000000,1.27942,1.31306,1.27942,1.29928,232210.49495202,0
+EVC.US,D,20130211,000000,1.29928,1.31989,1.29273,1.3064,367460.84124724,0
+EVC.US,D,20130212,000000,1.3064,1.37422,1.26601,1.36046,458452.30446209,0
+EVC.US,D,20130213,000000,1.38069,1.38069,1.33357,1.34697,387733.09027627,0
+EVC.US,D,20130214,000000,1.35381,1.38069,1.3403,1.35381,384400.45539801,0
+EVC.US,D,20130215,000000,1.37422,1.37422,1.31989,1.35381,549306.64478039,0
+EVC.US,D,20130219,000000,1.3403,1.37422,1.32683,1.37422,320254.36438219,0
+EVC.US,D,20130220,000000,1.37422,1.37422,1.33357,1.33357,506078.92588223,0
+EVC.US,D,20130221,000000,1.33357,1.33357,1.27942,1.29928,246290.27397189,0
+EVC.US,D,20130222,000000,1.31306,1.32683,1.28609,1.29928,419195.66464864,0
+EVC.US,D,20130225,000000,1.31989,1.31989,1.29928,1.29928,316365.55903544,0
+EVC.US,D,20130226,000000,1.31306,1.31989,1.27257,1.29273,371744.56053611,0
+EVC.US,D,20130227,000000,1.29273,1.3064,1.27257,1.27942,363467.82249909,0
+EVC.US,D,20130228,000000,1.28609,1.36721,1.26601,1.35381,1336417.3017096,0
+EVC.US,D,20130301,000000,1.3403,1.44168,1.32683,1.42828,1107409.9976217,0
+EVC.US,D,20130304,000000,1.44833,1.47551,1.4352,1.47551,787040.45000627,0
+EVC.US,D,20130305,000000,1.46921,1.48244,1.44833,1.46921,1386447.413261,0
+EVC.US,D,20130306,000000,1.46921,1.48244,1.40787,1.44168,1119232.1852723,0
+EVC.US,D,20130307,000000,1.44833,1.51634,1.41479,1.462,2876520.2449351,0
+EVC.US,D,20130308,000000,1.49591,1.53658,1.48244,1.50951,1143248.4378693,0
+EVC.US,D,20130311,000000,1.53658,1.82774,1.52281,1.82072,2013729.8159136,0
+EVC.US,D,20130312,000000,1.86138,1.89521,1.67869,1.69238,2060350.5037647,0
+EVC.US,D,20130313,000000,1.71269,1.72601,1.67213,1.70586,652832.23772499,0
+EVC.US,D,20130314,000000,1.72601,1.73967,1.67213,1.68555,499425.72294063,0
+EVC.US,D,20130315,000000,1.69238,1.72601,1.65845,1.69238,1205627.2889941,0
+EVC.US,D,20130318,000000,1.67869,1.70586,1.65845,1.69238,802984.00343636,0
+EVC.US,D,20130319,000000,1.71269,1.81425,1.69238,1.80732,1293230.171189,0
+EVC.US,D,20130320,000000,1.83439,1.94953,1.83439,1.94287,1346972.4737962,0
+EVC.US,D,20130321,000000,1.95618,2.04433,1.94953,2.01033,1501077.7668614,0
+EVC.US,D,20130322,000000,2.05081,2.20687,2.03065,2.13896,1820547.7882752,0
+EVC.US,D,20130325,000000,2.19985,2.36248,2.16631,2.32847,2623589.9318197,0
+EVC.US,D,20130326,000000,2.36248,2.38955,2.08471,2.12537,2641800.9494674,0
+EVC.US,D,20130327,000000,2.13896,2.20687,2.03733,2.10514,1249705.1698511,0
+EVC.US,D,20130328,000000,2.16631,2.18655,2.11208,2.15937,1092146.5737585,0
+EVC.US,D,20130401,000000,2.15937,2.26767,2.10514,2.12537,1328537.6715811,0
+EVC.US,D,20130402,000000,2.15254,2.34215,2.13213,2.19985,1871301.9087205,0
+EVC.US,D,20130403,000000,2.19985,2.22018,2.06476,2.08471,1495439.2733545,0
+EVC.US,D,20130404,000000,2.03733,2.03733,1.80057,1.87505,2677036.0489704,0
+EVC.US,D,20130405,000000,1.83439,2.03733,1.80732,2.00341,890036.20007854,0
+EVC.US,D,20130408,000000,2.01033,2.12537,2.01033,2.11208,735650.07932106,0
+EVC.US,D,20130409,000000,2.12537,2.28783,2.11881,2.22018,1790647.3179406,0
+EVC.US,D,20130410,000000,2.24725,2.35555,2.23367,2.31497,2293044.7682957,0
+EVC.US,D,20130411,000000,2.32847,2.55847,2.32173,2.47753,2899936.4477368,0
+EVC.US,D,20130412,000000,2.47753,2.62656,2.17288,2.32847,2628482.4767694,0
+EVC.US,D,20130415,000000,2.26074,2.36895,2.14589,2.16631,1383090.644753,0
+EVC.US,D,20130416,000000,2.15937,2.45026,2.15254,2.44352,1603995.6311283,0
+EVC.US,D,20130417,000000,2.41654,2.41654,2.20687,2.26767,1647582.063524,0
+EVC.US,D,20130418,000000,2.26074,2.28783,2.07123,2.11208,1408288.3482268,0
+EVC.US,D,20130419,000000,2.11881,2.30141,2.07123,2.26767,818836.50726312,0
+EVC.US,D,20130422,000000,2.30141,2.36895,2.24725,2.27423,1611502.2869782,0
+EVC.US,D,20130423,000000,2.30141,2.43677,2.28783,2.38955,1180976.9801234,0
+EVC.US,D,20130424,000000,2.3962,2.3962,2.28783,2.32173,771989.84087867,0
+EVC.US,D,20130425,000000,2.36895,2.4706,2.32173,2.42985,1587774.5409557,0
+EVC.US,D,20130426,000000,2.41654,2.42985,2.34215,2.36895,882723.71025019,0
+EVC.US,D,20130429,000000,2.38955,2.53157,2.38955,2.42347,1600256.015493,0
+EVC.US,D,20130430,000000,2.45026,2.63313,2.45026,2.61298,2183364.0027698,0
+EVC.US,D,20130501,000000,2.68035,2.68746,2.51846,2.5519,2301681.3168133,0
+EVC.US,D,20130502,000000,2.57178,2.78847,2.55847,2.76166,2575627.6335487,0
+EVC.US,D,20130503,000000,2.92394,3.03241,2.72119,2.73459,3020152.6396521,0
+EVC.US,D,20130506,000000,2.7416,2.99867,2.7416,2.99867,2060554.5426347,0
+EVC.US,D,20130507,000000,2.97808,3.00552,2.77507,2.82958,2413447.4473503,0
+EVC.US,D,20130508,000000,2.79557,2.97808,2.77507,2.95119,1517630.1459523,0
+EVC.US,D,20130509,000000,2.95811,3.12027,2.84307,2.97205,1992072.0771377,0
+EVC.US,D,20130510,000000,2.97808,3.10023,2.97808,3.06632,1165688.3256474,0
+EVC.US,D,20130513,000000,3.07324,3.14754,3.01225,3.10023,1278204.7926743,0
+EVC.US,D,20130514,000000,3.10023,3.31691,3.10023,3.28292,1655568.1010203,0
+EVC.US,D,20130515,000000,3.28975,3.52658,3.28292,3.43186,3273208.0088491,0
+EVC.US,D,20130516,000000,3.43186,3.44554,3.24892,3.26932,1850724.6983694,0
+EVC.US,D,20130517,000000,3.28292,3.42494,3.28292,3.28975,1632709.1656703,0
+EVC.US,D,20130520,000000,3.28975,3.30334,3.18793,3.27624,1299219.6993111,0
+EVC.US,D,20130521,000000,3.26932,3.37116,3.26258,3.31691,1097669.8840323,0
+EVC.US,D,20130522,000000,3.32366,3.52658,2.8903,3.00552,3205370.5694576,0
+EVC.US,D,20130523,000000,3.01225,3.26932,2.82256,3.24892,1864562.0441082,0
+EVC.US,D,20130524,000000,3.21527,3.26258,3.0798,3.11372,1070994.5442251,0
+EVC.US,D,20130528,000000,3.18793,3.36405,3.16112,3.23551,1206237.2116381,0
+EVC.US,D,20130529,000000,3.24892,3.25592,3.12027,3.14754,988458.62730435,0
+EVC.US,D,20130530,000000,3.19502,3.30334,3.16797,3.26932,1273574.4267029,0
+EVC.US,D,20130531,000000,3.26932,3.30998,3.12027,3.13405,1345152.5787129,0
+EVC.US,D,20130603,000000,3.22211,3.32366,3.18145,3.30334,1570569.4568771,0
+EVC.US,D,20130604,000000,3.28292,3.50625,3.26258,3.39795,2109862.8392584,0
+EVC.US,D,20130605,000000,3.39795,3.48601,3.34382,3.39111,1416734.0216724,0
+EVC.US,D,20130606,000000,3.38418,3.44554,3.18793,3.27624,1927720.8502685,0
+EVC.US,D,20130607,000000,3.30998,3.47909,3.30998,3.43186,1522134.3588588,0
+EVC.US,D,20130610,000000,3.47909,3.57417,3.39795,3.51966,2027413.5840084,0
+EVC.US,D,20130611,000000,3.45885,3.55375,3.39111,3.49295,973482.61303248,0
+EVC.US,D,20130612,000000,3.51966,3.61455,3.48601,3.58747,1946338.8486733,0
+EVC.US,D,20130613,000000,3.64154,3.72293,3.50625,3.70251,2311291.9863882,0
+EVC.US,D,20130614,000000,3.70251,3.72293,3.6078,3.67564,1147285.3359444,0
+EVC.US,D,20130617,000000,3.74326,3.89194,3.70251,3.79751,2377463.1083406,0
+EVC.US,D,20130618,000000,3.84491,4.06159,3.82449,4.02075,2224623.7338564,0
+EVC.US,D,20130619,000000,4.04782,4.16305,4.02075,4.12912,2245378.6554815,0
+EVC.US,D,20130620,000000,4.12912,4.12912,3.70251,3.87845,3081536.5270392,0
+EVC.US,D,20130621,000000,3.89887,4.23071,3.89887,4.23071,3235690.0873641,0
+EVC.US,D,20130624,000000,4.1089,4.11555,3.8583,3.91911,2318928.0862524,0
+EVC.US,D,20130625,000000,3.98694,4.00052,3.63497,3.78383,3504229.3740422,0
+EVC.US,D,20130626,000000,3.85138,3.92604,3.85138,3.87845,3190341.8999934,0
+EVC.US,D,20130627,000000,3.93935,4.19669,3.93935,4.15612,2464372.6971702,0
+EVC.US,D,20130628,000000,4.19669,4.23071,4.08146,4.16305,4866882.125307,0
+EVC.US,D,20130701,000000,4.22369,4.3997,4.22369,4.33196,2527303.3308309,0
+EVC.US,D,20130702,000000,4.33899,4.46086,4.08146,4.12912,3177365.6860451,0
+EVC.US,D,20130703,000000,4.11555,4.35249,4.02767,4.27783,1394378.6015987,0
+EVC.US,D,20130705,000000,4.34557,4.44701,4.34557,4.42031,1712770.2885537,0
+EVC.US,D,20130708,000000,4.48776,4.61621,4.44701,4.60965,2885166.6663014,0
+EVC.US,D,20130709,000000,4.67072,4.88011,4.63671,4.87382,4535266.3062064,0
+EVC.US,D,20130710,000000,4.87382,4.92096,4.44045,4.44045,4238274.5669816,0
+EVC.US,D,20130711,000000,4.58923,4.69087,4.46761,4.55532,2170674.1014296,0
+EVC.US,D,20130712,000000,4.55532,4.62341,4.35905,4.4946,2496583.4140663,0
+EVC.US,D,20130715,000000,4.48111,4.67728,4.474,4.56879,1601103.9834856,0
+EVC.US,D,20130716,000000,4.60965,4.64346,4.42677,4.48776,1804237.8424655,0
+EVC.US,D,20130717,000000,4.54173,4.64346,4.35249,4.41328,1882026.0162154,0
+EVC.US,D,20130718,000000,4.44045,4.50818,4.35905,4.4946,1288693.0487873,0
+EVC.US,D,20130719,000000,4.50153,4.56879,4.37937,4.40655,1603782.8163929,0
+EVC.US,D,20130722,000000,4.4338,4.474,4.05457,4.08848,3416402.70728,0
+EVC.US,D,20130723,000000,4.08146,4.23726,3.88566,3.99368,4224703.7881538,0
+EVC.US,D,20130724,000000,4.02767,4.06789,3.41145,3.52658,5829404.7794622,0
+EVC.US,D,20130725,000000,3.45885,3.89194,3.41838,3.83789,3621392.6617879,0
+EVC.US,D,20130726,000000,3.64154,3.7635,3.52658,3.56041,2280439.3346597,0
+EVC.US,D,20130729,000000,3.56041,3.64154,3.43853,3.57417,2113897.5433671,0
+EVC.US,D,20130730,000000,3.60088,3.80387,3.58747,3.64836,1816658.9829285,0
+EVC.US,D,20130731,000000,3.66195,3.91237,3.66195,3.85138,2347950.9700489,0
+EVC.US,D,20130801,000000,3.96687,3.99368,3.74992,3.74992,1276389.2855237,0
+EVC.US,D,20130802,000000,3.90563,4.44701,3.87845,4.41328,3902800.6580633,0
+EVC.US,D,20130805,000000,4.44045,4.48111,4.27097,4.37281,2064140.5806257,0
+EVC.US,D,20130806,000000,4.37937,4.4338,4.04782,4.14264,2498667.6820942,0
+EVC.US,D,20130807,000000,4.06159,4.16305,4.02075,4.05457,1456061.9653919,0
+EVC.US,D,20130808,000000,4.1089,4.16305,3.74992,3.91237,2293106.1993534,0
+EVC.US,D,20130809,000000,3.89887,4.1089,3.82449,3.96687,1497188.9615147,0
+EVC.US,D,20130812,000000,3.93279,4.06159,3.79751,4.00725,1343230.6641946,0
+EVC.US,D,20130813,000000,4.00725,4.04782,3.79067,3.81773,1702714.2438108,0
+EVC.US,D,20130814,000000,3.81773,3.84491,3.41838,3.56041,3068734.7334155,0
+EVC.US,D,20130815,000000,3.58747,3.80387,3.57417,3.72293,1635498.7938782,0
+EVC.US,D,20130816,000000,3.67564,3.79751,3.62131,3.70944,1430986.0270503,0
+EVC.US,D,20130819,000000,3.66195,3.7162,3.58747,3.58747,921258.5351361,0
+EVC.US,D,20130820,000000,3.58747,3.81773,3.58747,3.74326,1420516.4196513,0
+EVC.US,D,20130821,000000,3.72977,3.95985,3.72293,3.811,1498703.895276,0
+EVC.US,D,20130822,000000,3.80387,3.87845,3.50625,3.6553,2087545.8135957,0
+EVC.US,D,20130823,000000,3.6686,3.7635,3.63497,3.75695,712040.80748108,0
+EVC.US,D,20130826,000000,3.79067,3.95293,3.72293,3.86505,1274763.5564619,0
+EVC.US,D,20130827,000000,3.80387,3.80387,3.56041,3.64154,2199128.7479429,0
+EVC.US,D,20130828,000000,3.66195,3.75695,3.6078,3.68912,965494.38156985,0
+EVC.US,D,20130829,000000,3.67564,3.79751,3.6686,3.6821,800582.70727161,0
+EVC.US,D,20130830,000000,3.68912,3.68912,3.42494,3.54009,1376820.2889386,0
+EVC.US,D,20130903,000000,3.62804,3.75695,3.57417,3.62804,1174742.8247537,0
+EVC.US,D,20130904,000000,3.63497,3.68912,3.57417,3.6553,751296.35031138,0
+EVC.US,D,20130905,000000,3.6686,3.73626,3.56743,3.61455,874123.36217729,0
+EVC.US,D,20130906,000000,3.64836,3.64836,3.42494,3.56743,1031023.7683663,0
+EVC.US,D,20130909,000000,3.57417,3.68912,3.51309,3.62131,911452.60255654,0
+EVC.US,D,20130910,000000,3.6553,3.75695,3.62131,3.69586,975068.85070001,0
+EVC.US,D,20130911,000000,3.67564,3.69586,3.50625,3.51309,1388927.6922141,0
+EVC.US,D,20130912,000000,3.51309,3.57417,3.39795,3.48601,1276710.7015933,0
+EVC.US,D,20130913,000000,3.51309,3.6078,3.48601,3.60088,724563.9673791,0
+EVC.US,D,20130916,000000,3.62131,3.66195,3.5809,3.62131,996622.3760746,0
+EVC.US,D,20130917,000000,3.62131,3.64836,3.53379,3.6078,557053.53994506,0
+EVC.US,D,20130918,000000,3.58747,3.64154,3.49952,3.57417,708789.3493576,0
+EVC.US,D,20130919,000000,3.5809,3.6078,3.49295,3.57417,569265.15662205,0
+EVC.US,D,20130920,000000,3.5809,3.59432,3.49952,3.55375,922970.92586849,0
+EVC.US,D,20130923,000000,3.54009,3.82449,3.54009,3.81773,1881917.4148813,0
+EVC.US,D,20130924,000000,3.83789,3.93935,3.70251,3.89887,1627303.2325959,0
+EVC.US,D,20130925,000000,3.92604,3.95985,3.80387,3.84491,1290001.7497121,0
+EVC.US,D,20130926,000000,3.86505,3.87198,3.70251,3.86505,953125.89629916,0
+EVC.US,D,20130927,000000,3.83789,3.97352,3.80387,3.95985,778087.97033496,0
+EVC.US,D,20130930,000000,3.87845,4.04109,3.73626,3.99368,2597647.3767717,0
+EVC.US,D,20131001,000000,3.99368,4.14264,3.98694,4.05457,1490186.9179242,0
+EVC.US,D,20131002,000000,4.04109,4.05457,3.92604,4.02075,762137.83500585,0
+EVC.US,D,20131003,000000,4.02767,4.14264,4.02767,4.06159,1418012.0070684,0
+EVC.US,D,20131004,000000,4.03416,4.09522,3.97352,4.00725,740752.14805667,0
+EVC.US,D,20131007,000000,3.92604,4.02075,3.87845,3.91237,819075.64959473,0
+EVC.US,D,20131008,000000,3.89887,3.98694,3.6553,3.68912,1312719.1742327,0
+EVC.US,D,20131009,000000,3.69586,3.75695,3.62131,3.73626,1004584.2799411,0
+EVC.US,D,20131010,000000,3.811,3.91911,3.75695,3.89887,752962.66775051,0
+EVC.US,D,20131011,000000,3.87845,4.1018,3.87198,4.06159,1463611.4035855,0
+EVC.US,D,20131014,000000,4.04109,4.05457,3.95293,4.00725,536304.10323596,0
+EVC.US,D,20131015,000000,4.00052,4.21035,4.00052,4.1833,1481765.3781085,0
+EVC.US,D,20131016,000000,4.21711,4.23726,4.1018,4.22369,1080394.5930308,0
+EVC.US,D,20131017,000000,4.20344,4.21035,4.08848,4.13561,741874.36184221,0
+EVC.US,D,20131018,000000,4.16961,4.16961,4.00052,4.06159,1171446.3903201,0
+EVC.US,D,20131021,000000,4.04782,4.19669,4.014,4.15612,983269.89689812,0
+EVC.US,D,20131022,000000,4.20344,4.21035,4.04109,4.1089,1020933.717145,0
+EVC.US,D,20131023,000000,4.08146,4.29141,4.06789,4.28483,1383766.3863872,0
+EVC.US,D,20131024,000000,4.28483,4.58237,4.23071,4.57581,2136940.7718901,0
+EVC.US,D,20131025,000000,4.57581,4.75834,4.53508,4.56879,2606439.6968997,0
+EVC.US,D,20131028,000000,4.57581,4.63671,4.474,4.56243,1650511.0085948,0
+EVC.US,D,20131029,000000,4.55532,4.57581,4.31858,4.48776,1282317.3825883,0
+EVC.US,D,20131030,000000,4.51483,4.61621,4.33196,4.42677,2124983.655309,0
+EVC.US,D,20131031,000000,4.42031,4.58923,4.32551,4.56243,1457688.791437,0
+EVC.US,D,20131101,000000,4.53508,4.56879,4.37281,4.3997,1313951.0863355,0
+EVC.US,D,20131104,000000,4.4338,4.50153,4.3997,4.46761,791655.45821326,0
+EVC.US,D,20131105,000000,4.41328,4.48776,4.33899,4.46086,592553.01239247,0
+EVC.US,D,20131106,000000,4.48776,4.4946,4.23071,4.27097,1481079.7636256,0
+EVC.US,D,20131107,000000,4.23071,4.28483,3.43853,4.21035,3738945.3785602,0
+EVC.US,D,20131108,000000,4.21035,4.35249,4.17655,4.32551,895457.49091735,0
+EVC.US,D,20131111,000000,4.29844,4.52167,4.27783,4.46761,1120591.3474231,0
+EVC.US,D,20131112,000000,4.4338,4.56243,4.35249,4.45423,2126452.5157771,0
+EVC.US,D,20131113,000000,4.3997,4.42031,4.28483,4.3997,791394.37621819,0
+EVC.US,D,20131114,000000,4.37937,4.44045,4.27783,4.33899,892025.03057039,0
+EVC.US,D,20131115,000000,4.32551,4.39324,4.26451,4.36606,762472.41487349,0
+EVC.US,D,20131118,000000,4.37937,4.37937,4.09522,4.1089,1360889.8993064,0
+EVC.US,D,20131119,000000,4.1089,4.14938,3.95293,4.075,1472450.8939902,0
+EVC.US,D,20131120,000000,4.1089,4.11555,4.00725,4.05457,652904.63861438,0
+EVC.US,D,20131121,000000,4.06789,4.29844,4.04782,4.28483,953328.83818609,0
+EVC.US,D,20131122,000000,4.29141,4.45423,4.22369,4.44701,984213.30242653,0
+EVC.US,D,20131125,000000,4.44701,4.46086,4.25758,4.27783,437957.36784904,0
+EVC.US,D,20131126,000000,4.27097,4.53508,4.27097,4.52842,919800.64449977,0
+EVC.US,D,20131127,000000,4.53508,4.56243,4.35905,4.42677,802204.04840066,0
+EVC.US,D,20131129,000000,4.46086,4.53508,4.44045,4.474,286254.46793167,0
+EVC.US,D,20131202,000000,4.50818,4.50818,4.33196,4.37937,905777.90860487,0
+EVC.US,D,20131203,000000,4.35905,4.44045,4.22369,4.26451,578529.17951438,0
+EVC.US,D,20131204,000000,4.22369,4.33196,4.13561,4.30508,775812.82723506,0
+EVC.US,D,20131205,000000,4.29141,4.31165,4.14938,4.16961,853447.42334075,0
+EVC.US,D,20131206,000000,4.23071,4.35905,4.13561,4.35249,832826.33366286,0
+EVC.US,D,20131209,000000,4.34557,4.34557,4.18977,4.21711,685758.18764956,0
+EVC.US,D,20131210,000000,4.19669,4.27097,4.16961,4.19669,656970.0582519,0
+EVC.US,D,20131211,000000,4.21711,4.22369,4.00725,4.05457,1321617.9017285,0
+EVC.US,D,20131212,000000,4.05112,4.12704,3.94755,4.05812,1004284.803535,0
+EVC.US,D,20131213,000000,4.06505,4.1338,3.98193,4.04455,710717.84577497,0
+EVC.US,D,20131216,000000,4.07873,4.17564,4.02341,4.04455,817669.3171675,0
+EVC.US,D,20131217,000000,4.03744,4.05812,3.93369,3.94755,770115.09663675,0
+EVC.US,D,20131218,000000,3.97517,4.05812,3.85074,3.95431,872498.73009872,0
+EVC.US,D,20131219,000000,3.94043,4.00271,3.83661,3.86451,757589.74277239,0
+EVC.US,D,20131220,000000,3.87143,4.18922,3.86451,4.12021,1066559.4412584,0
+EVC.US,D,20131223,000000,4.12704,4.22387,4.10662,4.17564,447614.11071715,0
+EVC.US,D,20131224,000000,4.16862,4.23764,4.141,4.21018,271810.49049848,0
+EVC.US,D,20131226,000000,4.23087,4.32113,4.21711,4.2792,266035.97107809,0
+EVC.US,D,20131227,000000,4.31376,4.31376,4.14792,4.20325,324404.251724,0
+EVC.US,D,20131230,000000,4.18922,4.21711,4.16862,4.20325,258485.43590133,0
+EVC.US,D,20131231,000000,4.20325,4.23087,4.17564,4.21018,557747.93029329,0
+EVC.US,D,20140102,000000,4.21018,4.23764,4.10662,4.17564,750846.58721061,0
+EVC.US,D,20140103,000000,4.20325,4.47965,4.20325,4.4451,1311208.6284041,0
+EVC.US,D,20140106,000000,4.45896,4.59725,4.38292,4.45896,1175449.2819169,0
+EVC.US,D,20140107,000000,4.48649,4.62505,4.47965,4.59022,1062259.2672219,0
+EVC.US,D,20140108,000000,4.59022,4.83234,4.59022,4.77036,1638610.9351388,0
+EVC.US,D,20140109,000000,4.74966,4.7978,4.56954,4.59725,959729.73499802,0
+EVC.US,D,20140110,000000,4.60418,4.65941,4.56288,4.59022,654701.49705106,0
+EVC.US,D,20140113,000000,4.59022,4.59022,4.39688,4.43845,807252.36496082,0
+EVC.US,D,20140114,000000,4.4451,4.50052,4.41758,4.4451,675804.1623417,0
+EVC.US,D,20140115,000000,4.45221,4.47965,4.21711,4.21711,889105.9583482,0
+EVC.US,D,20140116,000000,4.20325,4.34155,4.20325,4.28631,624683.64951694,0
+EVC.US,D,20140117,000000,4.29999,4.36916,4.16177,4.21711,436956.91919566,0
+EVC.US,D,20140121,000000,4.23087,4.28631,4.05812,4.141,979829.75766896,0
+EVC.US,D,20140122,000000,4.14792,4.19623,4.12704,4.16862,557772.06392308,0
+EVC.US,D,20140123,000000,4.16862,4.23764,4.12704,4.22387,689686.48439053,0
+EVC.US,D,20140124,000000,4.21018,4.24473,4.04455,4.05812,1204870.3706051,0
+EVC.US,D,20140127,000000,4.03744,4.20325,3.89905,4.00991,600649.84518918,0
+EVC.US,D,20140128,000000,4.02341,4.12704,4.00991,4.09259,664444.90158978,0
+EVC.US,D,20140129,000000,4.06505,4.09259,3.97517,3.99579,663916.1557006,0
+EVC.US,D,20140130,000000,4.05812,4.20325,4.01638,4.18256,651428.09926411,0
+EVC.US,D,20140131,000000,4.07873,4.21701,4.00991,4.16862,706490.0726279,0
+EVC.US,D,20140203,000000,4.17564,4.17564,3.99579,4.05812,746356.63508531,0
+EVC.US,D,20140204,000000,4.07199,4.14792,4.00271,4.05112,682418.97087228,0
+EVC.US,D,20140205,000000,4.04455,4.07199,3.94043,4.05112,636481.70353789,0
+EVC.US,D,20140206,000000,4.06505,4.15495,4.01638,4.12704,711147.86317862,0
+EVC.US,D,20140207,000000,4.141,4.20325,4.04455,4.14792,574199.38693227,0
+EVC.US,D,20140210,000000,4.17564,4.17564,4.00271,4.06505,490700.31878604,0
+EVC.US,D,20140211,000000,4.05112,4.09961,3.82312,4.02341,1293857.6455636,0
+EVC.US,D,20140212,000000,4.02341,4.10662,3.98903,4.09961,525519.66166646,0
+EVC.US,D,20140213,000000,4.07199,4.12704,4.01638,4.06505,622090.38129699,0
+EVC.US,D,20140214,000000,4.06505,4.12704,3.99579,4.09961,333295.30033766,0
+EVC.US,D,20140218,000000,4.1338,4.141,4.05812,4.1338,421340.26675101,0
+EVC.US,D,20140219,000000,4.10662,4.11318,4.00271,4.05112,476335.32414127,0
+EVC.US,D,20140220,000000,4.07873,4.31376,4.07199,4.25851,1047648.5483465,0
+EVC.US,D,20140221,000000,4.26543,4.33462,4.19623,4.30709,507760.60108577,0
+EVC.US,D,20140224,000000,4.30709,4.36215,4.25851,4.28631,731480.44628213,0
+EVC.US,D,20140225,000000,4.29999,4.33462,4.21018,4.23087,588508.43543522,0
+EVC.US,D,20140226,000000,4.23087,4.30709,4.16862,4.21018,578172.6599833,0
+EVC.US,D,20140227,000000,4.18256,4.21711,4.09961,4.16862,889166.29242268,0
+EVC.US,D,20140228,000000,4.38996,4.77036,4.38996,4.58349,3348215.3302565,0
+EVC.US,D,20140303,000000,4.52824,4.58349,4.39688,4.50765,1307093.844524,0
+EVC.US,D,20140304,000000,4.59022,4.70781,4.50052,4.60418,1603363.7688211,0
+EVC.US,D,20140305,000000,4.59022,4.74966,4.56954,4.74255,1714626.3840816,0
+EVC.US,D,20140306,000000,4.75614,4.9636,4.70781,4.90839,2822434.5865949,0
+EVC.US,D,20140307,000000,4.9153,4.99852,4.81831,4.92214,2005532.0606652,0
+EVC.US,D,20140310,000000,4.92925,5.00507,4.88768,4.97746,978392.70971289,0
+EVC.US,D,20140311,000000,4.97063,5.03279,4.89452,4.92214,1066623.0662824,0
+EVC.US,D,20140312,000000,4.89798,5.00883,4.77992,4.91859,1170270.4243592,0
+EVC.US,D,20140313,000000,4.93234,5.002,4.89124,4.92579,1166094.2094211,0
+EVC.US,D,20140314,000000,4.92579,5.1059,4.92579,5.06452,920687.0069032,0
+EVC.US,D,20140317,000000,5.07838,5.07838,4.8287,4.89124,1275672.9555121,0
+EVC.US,D,20140318,000000,4.91193,4.91193,4.70381,4.745,1458677.1732754,0
+EVC.US,D,20140319,000000,4.75896,4.82186,4.61356,4.64128,641472.97697306,0
+EVC.US,D,20140320,000000,4.64831,4.66215,4.48165,4.48831,845700.5281761,0
+EVC.US,D,20140321,000000,4.59962,4.87738,4.56498,4.59962,2049615.4264379,0
+EVC.US,D,20140324,000000,4.64128,4.6967,4.35677,4.41209,1360487.3064821,0
+EVC.US,D,20140325,000000,4.45413,4.51629,4.30116,4.35677,784367.10201474,0
+EVC.US,D,20140326,000000,4.35677,4.39825,4.14864,4.20407,2272700.1183773,0
+EVC.US,D,20140327,000000,4.20407,4.42605,4.19012,4.26652,1790763.5981569,0
+EVC.US,D,20140328,000000,4.2945,4.46106,4.27372,4.44008,1045981.1339242,0
+EVC.US,D,20140331,000000,4.48831,4.67592,4.48831,4.64831,2140432.4693282,0
+EVC.US,D,20140401,000000,4.64128,4.6967,4.5719,4.61356,599120.65064663,0
+EVC.US,D,20140402,000000,4.61356,4.63408,4.54419,4.5719,367717.53530962,0
+EVC.US,D,20140403,000000,4.50954,4.55112,4.25959,4.36378,1335223.7840179,0
+EVC.US,D,20140404,000000,4.41209,4.48831,4.27372,4.30836,1129551.5059768,0
+EVC.US,D,20140407,000000,4.28038,4.30116,4.0791,4.13461,1187302.1850965,0
+EVC.US,D,20140408,000000,4.12786,4.23871,4.07243,4.17655,859341.51392696,0
+EVC.US,D,20140409,000000,4.20407,4.30836,4.19723,4.24592,875687.66018136,0
+EVC.US,D,20140410,000000,4.23871,4.30116,4.14163,4.14864,1075200.3777087,0
+EVC.US,D,20140411,000000,4.12786,4.21812,4.09323,4.11401,778021.05436144,0
+EVC.US,D,20140414,000000,4.14864,4.1626,3.94755,4.0791,943537.16638777,0
+EVC.US,D,20140415,000000,4.0791,4.10025,3.80189,3.92658,1949987.4147055,0
+EVC.US,D,20140416,000000,3.94043,4.01018,3.81555,3.95431,693884.63899194,0
+EVC.US,D,20140417,000000,3.95431,4.01665,3.87799,3.92658,436502.76816223,0
+EVC.US,D,20140421,000000,3.90581,3.94755,3.82266,3.92658,577241.32126979,0
+EVC.US,D,20140422,000000,3.91975,3.92658,3.71173,3.88529,1536511.4203185,0
+EVC.US,D,20140423,000000,3.87115,3.89887,3.80189,3.8294,764451.37251679,0
+EVC.US,D,20140424,000000,3.87115,3.87115,3.74626,3.80189,338172.48752289,0
+EVC.US,D,20140425,000000,3.80189,3.80189,3.66999,3.69788,730220.01261685,0
+EVC.US,D,20140428,000000,3.73251,3.7533,3.60754,3.65613,857511.7459951,0
+EVC.US,D,20140429,000000,3.67718,3.73251,3.61437,3.63534,1437909.0878524,0
+EVC.US,D,20140430,000000,3.62833,3.71173,3.58665,3.68375,943552.52415218,0
+EVC.US,D,20140501,000000,3.69085,3.80853,3.63534,3.7533,633324.58596725,0
+EVC.US,D,20140502,000000,3.77417,3.80189,3.72549,3.76022,476534.97507869,0
+EVC.US,D,20140505,000000,3.7533,3.80189,3.68375,3.77417,393721.5214153,0
+EVC.US,D,20140506,000000,3.7533,3.76716,3.64227,3.66305,667096.30991787,0
+EVC.US,D,20140507,000000,3.66999,3.69085,3.57973,3.67718,560939.05434229,0
+EVC.US,D,20140508,000000,3.65613,3.70444,3.43415,3.51054,1458235.0890569,0
+EVC.US,D,20140509,000000,3.36477,3.69085,2.96231,3.64227,917660.43033009,0
+EVC.US,D,20140512,000000,3.64227,4.02376,3.64227,4.0029,1306555.2257861,0
+EVC.US,D,20140513,000000,3.97526,3.97526,3.66999,3.69085,1029368.4207589,0
+EVC.US,D,20140514,000000,3.69788,3.69788,3.54509,3.57973,896689.40302013,0
+EVC.US,D,20140515,000000,3.54509,3.61437,3.47562,3.60033,791174.97958368,0
+EVC.US,D,20140516,000000,3.61437,3.69085,3.56596,3.67718,557761.09409135,0
+EVC.US,D,20140519,000000,3.68375,3.76022,3.61437,3.67718,460576.06388419,0
+EVC.US,D,20140520,000000,3.68375,3.68375,3.51054,3.58665,633258.76697689,0
+EVC.US,D,20140521,000000,3.62131,3.69788,3.57298,3.61437,375441.39382765,0
+EVC.US,D,20140522,000000,3.63534,3.68375,3.61437,3.61437,410239.89402782,0
+EVC.US,D,20140523,000000,3.62833,3.71173,3.57973,3.63534,589376.14912472,0
+EVC.US,D,20140527,000000,3.69085,3.73251,3.5935,3.62131,770456.25840342,0
+EVC.US,D,20140528,000000,3.62833,3.69085,3.53123,3.64227,1044845.7563406,0
+EVC.US,D,20140529,000000,3.66999,3.66999,3.53123,3.57973,914084.26518753,0
+EVC.US,D,20140530,000000,3.60754,3.73251,3.57298,3.71857,1276196.2164853,0
+EVC.US,D,20140602,000000,3.68375,3.76022,3.60033,3.66999,564822.37477317,0
+EVC.US,D,20140603,000000,3.63534,3.67718,3.58665,3.64227,568233.99243986,0
+EVC.US,D,20140604,000000,3.60033,3.66305,3.57298,3.66305,489502.41316159,0
+EVC.US,D,20140605,000000,3.68375,3.73251,3.57973,3.72549,615049.94329547,0
+EVC.US,D,20140606,000000,3.72549,3.82266,3.69085,3.80189,625324.28768972,0
+EVC.US,D,20140609,000000,3.85738,3.98211,3.85038,3.92658,740213.52931893,0
+EVC.US,D,20140610,000000,3.89887,3.95431,3.78074,3.92658,1261826.833908,0
+EVC.US,D,20140611,000000,3.97188,4.05566,3.83961,3.87435,807681.28538129,0
+EVC.US,D,20140612,000000,3.8812,3.88848,3.72805,3.79077,511320.31148076,0
+EVC.US,D,20140613,000000,3.81884,3.83253,3.70035,3.73489,506017.49482458,0
+EVC.US,D,20140616,000000,3.72805,3.79788,3.70035,3.78383,458630.01573606,0
+EVC.US,D,20140617,000000,3.79077,3.79788,3.69332,3.76979,629968.91444237,0
+EVC.US,D,20140618,000000,3.78383,3.8676,3.74208,3.83961,541397.39610618,0
+EVC.US,D,20140619,000000,3.86024,3.86024,3.79788,3.83961,374160.1174821,0
+EVC.US,D,20140620,000000,3.86024,3.89524,3.74208,3.76297,838218.00595601,0
+EVC.US,D,20140623,000000,3.76297,3.76979,3.65121,3.73489,858766.69474453,0
+EVC.US,D,20140624,000000,3.74208,3.95119,3.74208,3.93022,1272376.5210785,0
+EVC.US,D,20140625,000000,3.8812,4.17416,3.86024,4.16698,1839660.5260909,0
+EVC.US,D,20140626,000000,4.16698,4.23679,4.13908,4.23679,954612.30849799,0
+EVC.US,D,20140627,000000,4.20189,4.36215,4.15995,4.36215,1272276.6956098,0
+EVC.US,D,20140630,000000,4.33433,4.38312,4.27143,4.33433,1669586.4489825,0
+EVC.US,D,20140701,000000,4.38312,4.51538,4.38312,4.47373,1474243.3644941,0
+EVC.US,D,20140702,000000,4.48065,4.56435,4.36215,4.38312,852427.22899026,0
+EVC.US,D,20140703,000000,4.41801,4.51538,4.36215,4.47373,396742.61307255,0
+EVC.US,D,20140707,000000,4.47373,4.48065,4.32057,4.32741,603489.93462296,0
+EVC.US,D,20140708,000000,4.32057,4.32741,4.07672,4.15995,588652.14023083,0
+EVC.US,D,20140709,000000,4.17416,4.29942,4.12531,4.24363,634448.99371912,0
+EVC.US,D,20140710,000000,4.1325,4.25075,4.11119,4.22285,746913.90253697,0
+EVC.US,D,20140711,000000,4.2088,4.27827,4.12531,4.1325,791400.95811722,0
+EVC.US,D,20140714,000000,4.18802,4.21582,4.15995,4.18802,501703.06000688,0
+EVC.US,D,20140715,000000,4.17416,4.19505,4.11119,4.12531,893358.96210823,0
+EVC.US,D,20140716,000000,4.15995,4.21582,4.11839,4.18084,533751.4233934,0
+EVC.US,D,20140717,000000,4.15995,4.20189,4.09022,4.10435,514177.9526453,0
+EVC.US,D,20140718,000000,4.10435,4.17416,4.08337,4.15995,377962.26115821,0
+EVC.US,D,20140721,000000,4.11119,4.15995,4.04172,4.06258,473935.12495971,0
+EVC.US,D,20140722,000000,4.08337,4.18084,4.07672,4.18084,430257.64296079,0
+EVC.US,D,20140723,000000,4.18084,4.21582,4.11119,4.17416,486966.18806661,0
+EVC.US,D,20140724,000000,4.17416,4.23679,4.11119,4.13908,524168.17839786,0
+EVC.US,D,20140725,000000,4.11839,4.16698,4.09742,4.11119,388611.77379749,0
+EVC.US,D,20140728,000000,4.11119,4.11119,4.0068,4.04856,443742.85710115,0
+EVC.US,D,20140729,000000,3.97188,4.09742,3.93022,4.01374,635559.14068975,0
+EVC.US,D,20140730,000000,4.06258,4.08337,3.97865,4.01374,470646.36940834,0
+EVC.US,D,20140731,000000,3.97865,4.04172,3.86024,3.89524,880465.02189789,0
+EVC.US,D,20140801,000000,3.89524,3.89524,3.76979,3.81173,669337.44653943,0
+EVC.US,D,20140804,000000,3.81173,3.90927,3.79788,3.88848,690457.66356085,0
+EVC.US,D,20140805,000000,3.84655,3.89524,3.79788,3.84655,272450.03168811,0
+EVC.US,D,20140806,000000,3.81173,3.99978,3.77709,3.97188,444921.01702849,0
+EVC.US,D,20140807,000000,3.46331,3.46331,3.26805,3.32403,2385517.1587936,0
+EVC.US,D,20140808,000000,3.30998,3.3171,3.19165,3.27508,733913.55495888,0
+EVC.US,D,20140811,000000,3.27508,3.33077,3.09385,3.1077,1450447.6055148,0
+EVC.US,D,20140812,000000,3.10086,3.17772,2.92656,3.00333,1431703.4540451,0
+EVC.US,D,20140813,000000,3.00333,3.03103,2.93368,2.94752,1556439.2166314,0
+EVC.US,D,20140814,000000,2.99657,3.03103,2.89184,2.96832,4264511.1135199,0
+EVC.US,D,20140815,000000,3.01736,3.06604,2.94752,2.94752,1891701.4077975,0
+EVC.US,D,20140818,000000,2.96832,3.18456,2.96832,3.17043,1287743.0613598,0
+EVC.US,D,20140819,000000,3.19849,3.34463,3.19849,3.33077,886812.16653437,0
+EVC.US,D,20140820,000000,3.30998,3.3171,3.24015,3.28902,564736.81008571,0
+EVC.US,D,20140821,000000,3.27508,3.30998,3.19849,3.26113,625725.78353088,0
+EVC.US,D,20140822,000000,3.27508,3.29595,3.21919,3.23313,481293.68808128,0
+EVC.US,D,20140825,000000,3.24015,3.24728,3.10086,3.21245,758736.09018771,0
+EVC.US,D,20140826,000000,3.20551,3.23313,3.13569,3.17043,1197962.6675674,0
+EVC.US,D,20140827,000000,3.16367,3.28902,3.14964,3.26805,1666800.1117242,0
+EVC.US,D,20140828,000000,3.24015,3.29595,3.21919,3.27508,852219.89917065,0
+EVC.US,D,20140829,000000,3.26805,3.26805,3.14281,3.19165,829172.28271504,0
+EVC.US,D,20140902,000000,3.19165,3.19849,3.12885,3.17043,580109.93226605,0
+EVC.US,D,20140903,000000,3.17772,3.24728,3.17772,3.20551,528513.32874438,0
+EVC.US,D,20140904,000000,3.21919,3.21919,3.09385,3.11481,503833.40132799,0
+EVC.US,D,20140905,000000,3.09385,3.14964,3.0799,3.13569,370378.81648626,0
+EVC.US,D,20140908,000000,3.1077,3.21919,3.1077,3.19849,351573.23395895,0
+EVC.US,D,20140909,000000,3.17772,3.21919,3.06604,3.07315,393622.79292978,0
+EVC.US,D,20140910,000000,3.14964,3.2821,3.14281,3.25428,1017377.2976995,0
+EVC.US,D,20140911,000000,3.21573,3.25776,3.15994,3.20843,552284.95409391,0
+EVC.US,D,20140912,000000,3.20843,3.22293,3.11089,3.16651,547204.82502175,0
+EVC.US,D,20140915,000000,3.16651,3.19468,3.00561,3.04763,787116.14184519,0
+EVC.US,D,20140916,000000,3.05447,3.08975,3.0336,3.08265,842341.56570169,0
+EVC.US,D,20140917,000000,3.06859,3.0965,3.01965,3.06167,619785.61965143,0
+EVC.US,D,20140918,000000,3.06167,3.11766,3.04062,3.08265,938294.68380606,0
+EVC.US,D,20140919,000000,3.06167,3.12438,2.97744,3.00561,912689.9995752,0
+EVC.US,D,20140922,000000,2.97744,3.01965,2.95665,2.95665,318991.73675057,0
+EVC.US,D,20140923,000000,2.94253,2.98446,2.86532,2.88638,590873.53115528,0
+EVC.US,D,20140924,000000,2.88638,2.90059,2.71808,2.80232,855545.95214987,0
+EVC.US,D,20140925,000000,2.78811,2.80925,2.6902,2.78811,740898.04681861,0
+EVC.US,D,20140926,000000,2.78811,2.78811,2.71808,2.7674,1399232.7521372,0
+EVC.US,D,20140929,000000,2.76039,2.80925,2.70423,2.77416,1014734.6652368,0
+EVC.US,D,20140930,000000,2.75328,2.86532,2.72539,2.77416,926427.51984524,0
+EVC.US,D,20141001,000000,2.77416,2.78811,2.71808,2.75328,1018247.2053554,0
+EVC.US,D,20141002,000000,2.74618,2.80232,2.71808,2.78811,646035.32998776,0
+EVC.US,D,20141003,000000,2.81635,2.94945,2.80925,2.94253,814100.83090715,0
+EVC.US,D,20141006,000000,3.06859,3.25065,3.05447,3.08265,1154993.8366979,0
+EVC.US,D,20141007,000000,3.05447,3.11089,2.94945,3.06167,986366.68039428,0
+EVC.US,D,20141008,000000,3.08975,3.1873,3.04062,3.1737,712049.58334647,0
+EVC.US,D,20141009,000000,3.15994,3.19468,3.05447,3.05447,788823.04766171,0
+EVC.US,D,20141010,000000,3.01244,3.08265,2.92128,2.9283,619546.47731981,0
+EVC.US,D,20141013,000000,2.91463,2.94253,2.81635,2.86532,463730.98748849,0
+EVC.US,D,20141014,000000,2.91463,3.05447,2.85128,3.0336,726131.55633271,0
+EVC.US,D,20141015,000000,2.97069,3.18063,2.94253,3.1387,889463.57486246,0
+EVC.US,D,20141016,000000,3.06859,3.27188,3.04763,3.18063,794141.2220823,0
+EVC.US,D,20141017,000000,3.25065,3.32769,3.16651,3.21573,863886.31521089,0
+EVC.US,D,20141020,000000,3.18063,3.33487,3.1737,3.30679,634876.81715644,0
+EVC.US,D,20141021,000000,3.30679,3.36276,3.26468,3.34891,643027.40212859,0
+EVC.US,D,20141022,000000,3.34891,3.38365,3.25065,3.30679,595635.53510738,0
+EVC.US,D,20141023,000000,3.33487,3.45365,3.28565,3.39768,873236.99977386,0
+EVC.US,D,20141024,000000,3.39768,3.39768,3.32076,3.36276,383291.40541055,0
+EVC.US,D,20141027,000000,3.32769,3.38365,3.2789,3.3769,833658.94389083,0
+EVC.US,D,20141028,000000,3.39075,3.65703,3.34891,3.58701,1205140.2284655,0
+EVC.US,D,20141029,000000,3.56606,3.64307,3.51701,3.58001,1006257.1792792,0
+EVC.US,D,20141030,000000,3.55192,3.64307,3.51016,3.59394,731338.93545288,0
+EVC.US,D,20141031,000000,3.70598,3.71326,3.51701,3.61492,805408.33624773,0
+EVC.US,D,20141103,000000,3.60088,3.68502,3.53772,3.60088,755021.70516542,0
+EVC.US,D,20141104,000000,3.56606,3.61492,3.4118,3.43979,922290.7963015,0
+EVC.US,D,20141105,000000,3.48199,3.57307,3.4118,3.55912,879641.18753528,0
+EVC.US,D,20141106,000000,3.56606,3.60088,3.50289,3.60088,406213.96578449,0
+EVC.US,D,20141107,000000,3.59394,3.65703,3.46077,3.63605,1293956.3740492,0
+EVC.US,D,20141110,000000,3.62905,3.69923,3.51701,3.60088,648699.90211393,0
+EVC.US,D,20141111,000000,3.60088,3.65703,3.53772,3.63605,637711.42167433,0
+EVC.US,D,20141112,000000,3.61492,3.6781,3.57307,3.67096,698199.07380964,0
+EVC.US,D,20141113,000000,3.68502,3.72012,3.62204,3.67096,394729.64895089,0
+EVC.US,D,20141114,000000,3.67096,3.86004,3.64991,3.82503,867635.80369473,0
+EVC.US,D,20141117,000000,3.81838,3.88101,3.81118,3.85331,453705.65827441,0
+EVC.US,D,20141118,000000,3.85331,3.94445,3.82503,3.8884,591637.03144337,0
+EVC.US,D,20141119,000000,3.86004,3.89515,3.78319,3.83224,541293.1827048,0
+EVC.US,D,20141120,000000,3.81838,3.9304,3.81838,3.89515,216003.66556052,0
+EVC.US,D,20141121,000000,3.94445,4.06341,3.90215,4.00744,722420.46225991,0
+EVC.US,D,20141124,000000,4.01447,4.35759,4.00744,4.24555,1162443.4494229,0
+EVC.US,D,20141125,000000,4.24555,4.5048,4.24555,4.46971,1373575.412714,0
+EVC.US,D,20141126,000000,4.4627,4.56088,4.37172,4.42758,647285.89080448,0
+EVC.US,D,20141128,000000,4.44875,4.55366,4.43472,4.52576,378620.45106176,0
+EVC.US,D,20141201,000000,4.49068,4.54683,4.42758,4.51164,649337.2493372,0
+EVC.US,D,20141202,000000,4.52576,4.7079,4.49778,4.69405,696357.2390629,0
+EVC.US,D,20141203,000000,4.71483,4.85523,4.68685,4.79205,926002.98735747,0
+EVC.US,D,20141204,000000,4.77118,4.86189,4.68001,4.79205,709027.39470605,0
+EVC.US,D,20141205,000000,4.778,4.86926,4.77118,4.82013,919482.51937973,0
+EVC.US,D,20141208,000000,4.8061,4.974,4.76397,4.76397,1500497.4627632,0
+EVC.US,D,20141209,000000,4.68001,4.974,4.62396,4.95996,1848411.1608584,0
+EVC.US,D,20141210,000000,4.91109,5.04421,4.89023,4.95996,2109255.1105807,0
+EVC.US,D,20141211,000000,5.02696,5.4277,4.97775,5.13954,3251673.1321886,0
+EVC.US,D,20141212,000000,5.07612,5.14656,4.999,5.01987,2680590.2744494,0
+EVC.US,D,20141215,000000,5.03398,5.11832,4.98476,5.01302,1565431.1876969,0
+EVC.US,D,20141216,000000,4.5841,5.18157,4.50682,5.00565,1922473.9797543,0
+EVC.US,D,20141217,000000,5.03398,5.11832,4.94956,5.00565,784311.15587293,0
+EVC.US,D,20141218,000000,5.07612,5.11832,4.95669,5.01302,796936.335206,0
+EVC.US,D,20141219,000000,4.7668,4.80883,4.49961,4.53472,2469479.1538386,0
+EVC.US,D,20141222,000000,4.55576,4.59104,4.54894,4.57719,881168.18811151,0
+EVC.US,D,20141223,000000,4.57719,4.68932,4.53472,4.56971,642640.16706868,0
+EVC.US,D,20141224,000000,4.57719,4.64739,4.57719,4.63307,225806.30719057,0
+EVC.US,D,20141226,000000,4.66827,4.78785,4.6121,4.75969,566449.20081808,0
+EVC.US,D,20141229,000000,4.74556,4.85121,4.65413,4.67536,606698.61040271,0
+EVC.US,D,20141230,000000,4.68932,4.71046,4.56315,4.59104,496608.67015348,0
+EVC.US,D,20141231,000000,4.62623,4.68257,4.49961,4.55576,621156.84861714,0
+EVC.US,D,20150102,000000,4.60508,4.6121,4.39424,4.53472,680013.28677484,0
+EVC.US,D,20150105,000000,4.48558,4.50682,4.31693,4.33078,768795.42588016,0
+EVC.US,D,20150106,000000,4.338,4.35203,4.16224,4.20435,675392.793652,0
+EVC.US,D,20150107,000000,4.24665,4.25358,4.12687,4.15503,631098.80711012,0
+EVC.US,D,20150108,000000,4.19733,4.28164,4.17626,4.23234,751414.824494,0
+EVC.US,D,20150109,000000,4.23234,4.41522,4.21119,4.39424,764366.9048125,0
+EVC.US,D,20150112,000000,4.38712,4.44328,4.34482,4.40828,462107.45239309,0
+EVC.US,D,20150113,000000,4.45713,4.51365,4.35886,4.41522,752270.47136862,0
+EVC.US,D,20150114,000000,4.36616,4.47154,4.338,4.41522,656813.18965823,0
+EVC.US,D,20150115,000000,4.43644,4.43644,4.23234,4.36616,682539.63902126,0
+EVC.US,D,20150116,000000,4.338,4.54894,4.338,4.49258,637596.23844122,0
+EVC.US,D,20150120,000000,4.50682,4.51365,4.39424,4.45713,630372.60424986,0
+EVC.US,D,20150121,000000,4.43644,4.56315,4.40125,4.5277,605698.16174933,0
+EVC.US,D,20150122,000000,4.54894,4.7668,4.47154,4.74556,967314.27665314,0
+EVC.US,D,20150123,000000,4.7668,4.84392,4.74556,4.84392,516151.42537274,0
+EVC.US,D,20150126,000000,4.84392,4.84392,4.67536,4.71046,564481.2130065,0
+EVC.US,D,20150127,000000,4.66151,4.75268,4.54894,4.65413,690075.91341679,0
+EVC.US,D,20150128,000000,4.68257,4.70362,4.4223,4.43644,1181517.7928274,0
+EVC.US,D,20150129,000000,4.43644,4.49961,4.30262,4.46452,658895.26371977,0
+EVC.US,D,20150130,000000,4.4223,4.43644,4.31693,4.338,665104.18847649,0
+EVC.US,D,20150202,000000,4.32394,4.48558,4.23945,4.45713,596786.2704554,0
+EVC.US,D,20150203,000000,4.47154,4.60508,4.47154,4.59805,544170.56956643,0
+EVC.US,D,20150204,000000,4.56971,4.68257,4.54173,4.59104,258057.61246402,0
+EVC.US,D,20150205,000000,4.60508,4.65413,4.53472,4.5841,186692.27518954,0
+EVC.US,D,20150206,000000,4.5841,4.75969,4.56315,4.69652,592550.81842613,0
+EVC.US,D,20150209,000000,4.66827,4.91456,4.66827,4.78785,1038801.3790598,0
+EVC.US,D,20150210,000000,4.84392,4.85121,4.68257,4.7668,471664.36979248,0
+EVC.US,D,20150211,000000,4.75969,4.999,4.71046,4.91456,1129954.098801,0
+EVC.US,D,20150212,000000,4.95669,5.11129,4.92852,5.03398,1249173.1330123,0
+EVC.US,D,20150213,000000,5.04812,5.13225,4.94236,4.98476,464179.65360606,0
+EVC.US,D,20150217,000000,5.01302,5.01987,4.92139,4.92852,270524.82622024,0
+EVC.US,D,20150218,000000,4.90755,4.9636,4.85813,4.92852,224998.92757557,0
+EVC.US,D,20150219,000000,4.92852,4.9636,4.82996,4.89343,262409.3447096,0
+EVC.US,D,20150220,000000,4.90044,4.94956,4.80199,4.83728,268136.69385357,0
+EVC.US,D,20150223,000000,4.8161,4.89343,4.71046,4.82996,377718.73089391,0
+EVC.US,D,20150224,000000,4.85121,4.89343,4.78084,4.82996,499208.52027246,0
+EVC.US,D,20150225,000000,4.84392,4.89343,4.78084,4.82295,403834.60928319,0
+EVC.US,D,20150226,000000,4.78785,4.92139,4.78084,4.90044,308938.98295717,0
+EVC.US,D,20150227,000000,4.90755,4.92139,4.28867,4.82295,1095803.9156558,0
+EVC.US,D,20150302,000000,4.82295,4.86498,4.66151,4.86498,541059.52528903,0
+EVC.US,D,20150303,000000,4.78084,4.85121,4.5841,4.75268,484021.88523145,0
+EVC.US,D,20150304,000000,4.70362,4.75969,4.51365,4.62623,409065.02504999,0
+EVC.US,D,20150305,000000,4.64739,4.68932,4.56971,4.66827,394558.51957597,0
+EVC.US,D,20150306,000000,4.64739,4.78084,4.60508,4.78084,716996.97745474,0
+EVC.US,D,20150309,000000,4.78084,4.88614,4.75997,4.78785,277137.44078447,0
+EVC.US,D,20150310,000000,4.71366,4.77718,4.52349,4.53753,448282.17346923,0
+EVC.US,D,20150311,000000,4.53753,4.60081,4.48101,4.5656,364198.41329202,0
+EVC.US,D,20150312,000000,4.62905,4.79843,4.62905,4.73488,365758.32336342,0
+EVC.US,D,20150313,000000,4.68558,4.76325,4.67135,4.7492,227591.09881233,0
+EVC.US,D,20150316,000000,4.77718,4.81266,4.71366,4.76325,373980.21224181,0
+EVC.US,D,20150317,000000,4.72104,4.7916,4.6998,4.73488,462403.63784968,0
+EVC.US,D,20150318,000000,4.72805,4.8618,4.69251,4.75605,373126.75933354,0
+EVC.US,D,20150319,000000,4.73488,4.76325,4.6998,4.72104,110532.02446778,0
+EVC.US,D,20150320,000000,4.7492,4.87627,4.71366,4.84082,537086.252238,0
+EVC.US,D,20150323,000000,4.83372,4.8618,4.76325,4.84082,208458.6152996,0
+EVC.US,D,20150324,000000,4.81966,4.93955,4.79843,4.81966,261598.67414507,0
+EVC.US,D,20150325,000000,4.84082,4.86918,4.64319,4.66443,314031.17884424,0
+EVC.US,D,20150326,000000,4.63626,4.64319,4.51621,4.55156,221351.45852678,0
+EVC.US,D,20150327,000000,4.55156,4.60801,4.50209,4.53753,234107.17885739,0
+EVC.US,D,20150330,000000,4.5585,4.60801,4.50911,4.55156,160275.82341097,0
+EVC.US,D,20150331,000000,4.52349,4.54445,4.40325,4.4667,243690.42385293,0
+EVC.US,D,20150401,000000,4.44538,4.53034,4.40325,4.50911,349741.27206078,0
+EVC.US,D,20150402,000000,4.50911,4.57983,4.45284,4.51621,301137.23863388,0
+EVC.US,D,20150406,000000,4.50911,4.57273,4.49505,4.55156,326927.31302091,0
+EVC.US,D,20150407,000000,4.53034,4.59405,4.50209,4.54445,325595.57544942,0
+EVC.US,D,20150408,000000,4.5585,4.58657,4.38211,4.43863,300004.05501662,0
+EVC.US,D,20150409,000000,4.42441,4.48101,4.41738,4.4667,626532.06616271,0
+EVC.US,D,20150410,000000,4.49505,4.53753,4.43863,4.49505,718052.27526675,0
+EVC.US,D,20150413,000000,4.51621,4.53753,4.45978,4.4667,321258.10398508,0
+EVC.US,D,20150414,000000,4.47382,4.57983,4.45284,4.57273,241053.27630608,0
+EVC.US,D,20150415,000000,4.58657,4.70673,4.55156,4.6998,206450.03911065,0
+EVC.US,D,20150416,000000,4.66443,4.76325,4.58657,4.67135,364471.562102,0
+EVC.US,D,20150417,000000,4.62905,4.69251,4.57983,4.64319,305532.85020635,0
+EVC.US,D,20150420,000000,4.68558,4.75605,4.62905,4.72104,136776.24988827,0
+EVC.US,D,20150421,000000,4.71366,4.75605,4.6998,4.7422,139808.31137725,0
+EVC.US,D,20150422,000000,4.72104,4.78439,4.67135,4.7492,150106.78940129,0
+EVC.US,D,20150423,000000,4.73488,4.81266,4.68558,4.7916,192730.07057135,0
+EVC.US,D,20150424,000000,4.77718,4.80553,4.72805,4.79843,234350.70912169,0
+EVC.US,D,20150427,000000,4.78439,4.8618,4.72805,4.76325,243033.33093255,0
+EVC.US,D,20150428,000000,4.7492,4.8618,4.71366,4.81966,194715.6101137,0
+EVC.US,D,20150429,000000,4.78439,4.81266,4.77045,4.77718,195706.18591853,0
+EVC.US,D,20150430,000000,4.73488,4.79843,4.58657,4.61493,447521.96413065,0
+EVC.US,D,20150501,000000,4.63626,4.67135,4.51621,4.60081,172038.7739704,0
+EVC.US,D,20150504,000000,4.60801,4.68558,4.60801,4.64319,148512.87285155,0
+EVC.US,D,20150505,000000,4.62212,4.67135,4.50209,4.53753,225461.85447439,0
+EVC.US,D,20150506,000000,4.54445,4.5656,4.43863,4.52349,242310.41902184,0
+EVC.US,D,20150507,000000,4.50209,4.55156,4.49505,4.51621,164910.57731507,0
+EVC.US,D,20150508,000000,4.60801,4.68558,4.49505,4.57983,428111.94387527,0
+EVC.US,D,20150511,000000,4.5656,4.59405,4.47382,4.48101,176715.21323506,0
+EVC.US,D,20150512,000000,4.4667,4.53034,4.34,4.50911,200524.13601243,0
+EVC.US,D,20150513,000000,4.50911,4.57273,4.47382,4.55156,151488.98819872,0
+EVC.US,D,20150514,000000,4.5585,4.64319,4.54445,4.62212,265994.28571753,0
+EVC.US,D,20150515,000000,4.62212,4.70673,4.55156,4.65732,347569.24537909,0
+EVC.US,D,20150518,000000,4.62905,4.78439,4.5656,4.68558,321518.08899698,0
+EVC.US,D,20150519,000000,4.67857,4.77045,4.66443,4.7492,182819.92459039,0
+EVC.US,D,20150520,000000,4.77718,4.80553,4.71366,4.72104,159141.54281055,0
+EVC.US,D,20150521,000000,4.73488,4.77045,4.67857,4.70673,110679.02021292,0
+EVC.US,D,20150522,000000,4.71366,4.78439,4.70673,4.78439,425701.87184514,0
+EVC.US,D,20150526,000000,4.76325,4.81966,4.7422,4.77045,368531.49682366,0
+EVC.US,D,20150527,000000,4.77045,4.81266,4.75605,4.79843,205482.49995244,0
+EVC.US,D,20150528,000000,4.77045,4.83372,4.7492,4.77045,147287.54264779,0
+EVC.US,D,20150529,000000,4.75605,4.84775,4.71366,4.76325,401752.53522165,0
+EVC.US,D,20150601,000000,4.78439,4.90435,4.7492,4.84082,291239.1594678,0
+EVC.US,D,20150602,000000,4.80553,4.89032,4.77718,4.83372,499600.14326506,0
+EVC.US,D,20150603,000000,4.82659,4.96789,4.81966,4.96079,989291.23753233,0
+EVC.US,D,20150604,000000,4.91839,5.0029,4.91839,4.98185,720745.3689554,0
+EVC.US,D,20150605,000000,4.98185,5.02425,4.82659,4.98185,763117.44097896,0
+EVC.US,D,20150608,000000,5.0029,5.02425,4.96789,4.98895,468923.00884424,0
+EVC.US,D,20150609,000000,4.98895,5.11603,4.93234,5.07373,1119597.4806688,0
+EVC.US,D,20150610,000000,5.10199,5.27811,5.09479,5.2432,1502665.1015122,0
+EVC.US,D,20150611,000000,5.24656,5.29607,5.18276,5.28185,311415.97096082,0
+EVC.US,D,20150612,000000,5.2752,5.33837,5.23226,5.31002,966189.86890126,0
+EVC.US,D,20150615,000000,5.28185,5.38112,5.18995,5.2752,826648.12443496,0
+EVC.US,D,20150616,000000,5.24656,5.40956,5.24656,5.39516,902486.95908716,0
+EVC.US,D,20150617,000000,5.4236,5.45214,5.35269,5.38112,813090.50940521,0
+EVC.US,D,20150618,000000,5.39516,5.51568,5.33163,5.51568,1052199.9315295,0
+EVC.US,D,20150619,000000,5.50155,5.84859,5.49453,5.84129,2155949.2963042,0
+EVC.US,D,20150622,000000,5.86972,6.01842,5.86272,5.94046,1303881.8777946,0
+EVC.US,D,20150623,000000,5.94749,6.01113,5.92644,5.93328,791681.78580941,0
+EVC.US,D,20150624,000000,5.88386,5.94749,5.834,5.86972,606323.4421577,0
+EVC.US,D,20150625,000000,5.91213,5.97575,5.82726,5.834,518048.10927812,0
+EVC.US,D,20150626,000000,5.87665,6.12472,5.87665,5.96882,1472371.9112017,0
+EVC.US,D,20150629,000000,5.834,5.96882,5.70693,5.73519,555899.51364752,0
+EVC.US,D,20150630,000000,5.79179,5.86272,5.72798,5.82726,566936.2613467,0
+EVC.US,D,20150701,000000,5.92644,5.98295,5.77767,5.834,364808.33593598,0
+EVC.US,D,20150702,000000,5.86972,5.92644,5.72095,5.75642,268344.02367318,0
+EVC.US,D,20150706,000000,5.68559,5.79179,5.64293,5.70693,351534.83954792,0
+EVC.US,D,20150707,000000,5.72095,5.72798,5.51568,5.67137,464239.98768056,0
+EVC.US,D,20150708,000000,5.63592,5.72798,5.59342,5.71386,471865.11771307,0
+EVC.US,D,20150709,000000,5.77767,5.82726,5.63592,5.6928,445313.73700428,0
+EVC.US,D,20150710,000000,5.78459,5.88386,5.74923,5.834,283174.1391831,0
+EVC.US,D,20150713,000000,5.834,5.98295,5.79179,5.79179,301538.73447503,0
+EVC.US,D,20150714,000000,5.79179,5.834,5.74923,5.77056,457000.99572478,0
+EVC.US,D,20150715,000000,5.79179,5.834,5.59342,5.62197,946866.5103165,0
+EVC.US,D,20150716,000000,5.65031,5.834,5.65031,5.70693,743034.97003878,0
+EVC.US,D,20150717,000000,5.73519,5.79863,5.61468,5.67137,517344.9430645,0
+EVC.US,D,20150720,000000,5.65031,5.76335,5.53665,5.60775,800944.71171856,0
+EVC.US,D,20150721,000000,5.60775,5.75642,5.57938,5.64293,305630.48170871,0
+EVC.US,D,20150722,000000,5.63592,5.68559,5.56526,5.59342,278937.59017065,0
+EVC.US,D,20150723,000000,5.58649,5.61468,5.35269,5.37391,439666.4676319,0
+EVC.US,D,20150724,000000,5.33837,5.45889,5.23937,5.26799,293346.46414231,0
+EVC.US,D,20150727,000000,5.26079,5.34565,5.13326,5.23937,330492.50833175,0
+EVC.US,D,20150728,000000,5.26799,5.29607,5.0906,5.2184,263829.93791807,0
+EVC.US,D,20150729,000000,5.19699,5.23937,5.12624,5.2184,250968.90720291,0
+EVC.US,D,20150730,000000,5.18276,5.2752,5.13326,5.23226,506046.01638706,0
+EVC.US,D,20150731,000000,5.23226,5.45889,5.19699,5.43079,444887.01055014,0
+EVC.US,D,20150803,000000,5.44484,5.55114,5.33163,5.40956,456173.87041268,0
+EVC.US,D,20150804,000000,5.41639,5.51568,5.28185,5.31759,250407.25181855,0
+EVC.US,D,20150805,000000,5.37391,5.37391,5.1474,5.23226,453081.47484921,0
+EVC.US,D,20150806,000000,5.28905,5.31759,4.87837,4.92797,1085137.9482689,0
+EVC.US,D,20150807,000000,4.92077,5.72095,4.87837,5.65031,1801025.8757363,0
+EVC.US,D,20150810,000000,5.69945,5.87665,5.62197,5.86972,823687.36685221,0
+EVC.US,D,20150811,000000,5.84859,5.9052,5.44484,5.48003,601800.5805372,0
+EVC.US,D,20150812,000000,5.47319,5.54394,5.31002,5.48742,493613.90609237,0
+EVC.US,D,20150813,000000,5.45889,5.64293,5.39516,5.56526,460707.7018649,0
+EVC.US,D,20150814,000000,5.55114,6.08932,5.46599,6.06072,1546662.9025974,0
+EVC.US,D,20150817,000000,6.06072,6.14587,5.78459,6.05369,923676.28604845,0
+EVC.US,D,20150818,000000,6.06072,6.06072,5.84129,5.9052,460847.01872782,0
+EVC.US,D,20150819,000000,5.86972,6.02552,5.77767,5.96882,503922.25696498,0
+EVC.US,D,20150820,000000,5.89079,5.89079,5.53665,5.58649,531044.06892351,0
+EVC.US,D,20150821,000000,5.48742,5.67137,5.33163,5.3669,591072.0851095,0
+EVC.US,D,20150824,000000,5.04849,5.46599,4.87837,5.20419,1004042.3702538,0
+EVC.US,D,20150825,000000,5.41639,5.41639,5.21102,5.2184,496298.22391563,0
+EVC.US,D,20150826,000000,5.3597,5.38833,5.0906,5.26799,413397.01159845,0
+EVC.US,D,20150827,000000,5.28185,5.31002,5.20419,5.30327,667755.59680458,0
+EVC.US,D,20150828,000000,5.2752,5.38833,5.2184,5.3597,360572.8839067,0
+EVC.US,D,20150831,000000,5.39516,5.84859,5.39516,5.69945,880599.95082811,0
+EVC.US,D,20150901,000000,5.58649,5.58649,5.24656,5.34565,2939242.4517931,0
+EVC.US,D,20150902,000000,5.39516,5.39516,5.2752,5.37391,511272.04422117,0
+EVC.US,D,20150903,000000,5.38833,5.44484,5.25368,5.31759,404781.30576112,0
+EVC.US,D,20150904,000000,5.2752,5.34565,5.16881,5.25368,484435.44788751,0
+EVC.US,D,20150908,000000,5.33837,5.38112,5.23937,5.33163,704058.06093432,0
+EVC.US,D,20150909,000000,5.37391,5.40235,5.21102,5.23226,323849.17823869,0
+EVC.US,D,20150910,000000,5.2184,5.2752,5.13326,5.15468,425712.84167686,0
+EVC.US,D,20150911,000000,5.0658,5.16525,5.04437,5.11567,405080.78216724,0
+EVC.US,D,20150914,000000,5.12971,5.16525,5.0587,5.10144,357363.11114377,0
+EVC.US,D,20150915,000000,5.12259,5.27191,5.08022,5.26453,370311.90051273,0
+EVC.US,D,20150916,000000,5.25751,5.44219,5.20783,5.35706,429145.30202382,0
+EVC.US,D,20150917,000000,5.36416,5.47775,5.3287,5.40664,320943.26981456,0
+EVC.US,D,20150918,000000,5.36416,5.45651,5.17237,5.20783,692207.35172109,0
+EVC.US,D,20150921,000000,5.25049,5.26453,5.02286,5.07282,293886.17986321,0
+EVC.US,D,20150922,000000,5.0371,5.10144,4.95204,4.97337,269536.44438176,0
+EVC.US,D,20150923,000000,5.02286,5.02286,4.91649,4.99479,285479.99781184,0
+EVC.US,D,20150924,000000,4.96607,4.98056,4.83107,4.9308,328581.56364514,0
+EVC.US,D,20150925,000000,4.97337,4.98767,4.6751,4.72478,345822.84816837,0
+EVC.US,D,20150928,000000,4.73161,4.83107,4.62525,4.65375,577477.17265189,0
+EVC.US,D,20150929,000000,4.65375,4.69634,4.47611,4.56826,1502364.5281229,0
+EVC.US,D,20150930,000000,4.61101,4.83845,4.61101,4.71777,1296445.4288676,0
+EVC.US,D,20151001,000000,4.74593,4.7957,4.63227,4.75303,404376.51897043,0
+EVC.US,D,20151002,000000,4.71777,4.80992,4.56826,4.80299,381150.09425769,0
+EVC.US,D,20151005,000000,4.85249,5.04437,4.83845,5.00883,550567.07844567,0
+EVC.US,D,20151006,000000,5.00883,5.00883,4.7957,4.84547,295436.21708606,0
+EVC.US,D,20151007,000000,4.88093,4.95204,4.81703,4.93781,311199.86527583,0
+EVC.US,D,20151008,000000,4.94502,4.95916,4.80299,4.86672,325839.10571372,0
+EVC.US,D,20151009,000000,4.89516,4.89516,4.71037,4.76726,348637.70698918,0
+EVC.US,D,20151012,000000,5.05167,5.74074,5.00883,5.54156,2084277.9007246,0
+EVC.US,D,20151013,000000,5.53472,5.82588,5.47074,5.74074,1485617.9830105,0
+EVC.US,D,20151014,000000,5.73364,5.75505,5.50636,5.53472,303881.89053164,0
+EVC.US,D,20151015,000000,5.57001,5.76218,5.50636,5.72625,459971.6261561,0
+EVC.US,D,20151016,000000,5.76218,5.96793,5.57001,5.94667,770463.93728563,0
+EVC.US,D,20151019,000000,5.91122,6.03171,5.81157,5.9537,372535.48540353,0
+EVC.US,D,20151020,000000,5.96793,5.98915,5.86152,5.92534,176590.15715338,0
+EVC.US,D,20151021,000000,5.92534,6.11003,5.87576,5.92534,932610.11700583,0
+EVC.US,D,20151022,000000,5.96793,6.0392,5.86864,6.0248,293743.57205078,0
+EVC.US,D,20151023,000000,6.10309,6.23101,6.00374,6.11003,304724.37360817,0
+EVC.US,D,20151026,000000,6.11694,6.31615,6.09609,6.20247,579323.39533132,0
+EVC.US,D,20151027,000000,6.15988,6.15988,5.8897,5.98915,399164.75191757,0
+EVC.US,D,20151028,000000,6.0248,6.27356,5.91122,6.21677,455746.04697538,0
+EVC.US,D,20151029,000000,6.19545,6.25935,6.10309,6.13127,254192.94074707,0
+EVC.US,D,20151030,000000,6.11003,6.30201,5.9609,6.22398,464614.05894241,0
+EVC.US,D,20151102,000000,6.19545,6.32325,6.11694,6.27356,493127.94254692,0
+EVC.US,D,20151103,000000,6.2453,6.43674,6.15988,6.30894,386920.22574539,0
+EVC.US,D,20151104,000000,6.31615,6.49382,6.2453,6.40858,819915.93870492,0
+EVC.US,D,20151105,000000,6.39435,6.42252,6.1528,6.2878,338080.34093639,0
+EVC.US,D,20151106,000000,6.39435,6.78488,6.2878,6.57913,1659158.526944,0
+EVC.US,D,20151109,000000,6.53648,6.55763,5.98915,6.05324,1011612.6511277,0
+EVC.US,D,20151110,000000,6.01786,6.19545,6.00374,6.10309,530908.04301012,0
+EVC.US,D,20151111,000000,6.10309,6.23794,6.0392,6.11003,334142.17134687,0
+EVC.US,D,20151112,000000,6.07456,6.12444,5.84748,5.9183,405361.6098594,0
+EVC.US,D,20151113,000000,5.84748,6.00374,5.68359,5.9537,427177.31421223,0
+EVC.US,D,20151116,000000,5.96793,6.06746,5.91122,6.00374,372423.59311993,0
+EVC.US,D,20151117,000000,6.0248,6.05324,5.91122,5.94667,369327.90660695,0
+EVC.US,D,20151118,000000,5.99644,6.07456,5.87576,6.06025,543434.49385763,0
+EVC.US,D,20151119,000000,6.07456,6.07456,5.90402,5.99644,263059.85573093,0
+EVC.US,D,20151120,000000,6.05324,6.09609,5.89692,5.9609,384809.63012138,0
+EVC.US,D,20151123,000000,5.96793,5.99644,5.85424,5.94667,417183.79751015,0
+EVC.US,D,20151124,000000,5.93956,5.94667,5.7762,5.87576,254333.35459317,0
+EVC.US,D,20151125,000000,5.89692,6.05324,5.80492,6.0392,589183.08008636,0
+EVC.US,D,20151127,000000,6.01786,6.03171,5.85424,5.93956,189590.50473146,0
+EVC.US,D,20151130,000000,5.94667,6.09609,5.8897,5.9609,603957.24945447,0
+EVC.US,D,20151201,000000,5.9609,6.03171,5.9183,5.98915,884292.39618697,0
+EVC.US,D,20151202,000000,6.00374,6.05324,5.9183,5.9752,402194.61944021,0
+EVC.US,D,20151203,000000,6.0248,6.08888,5.85424,5.93956,390468.96630864,0
+EVC.US,D,20151204,000000,5.93255,6.14567,5.91122,6.13127,345822.84816837,0
+EVC.US,D,20151207,000000,6.13866,6.20949,6.06746,6.15988,350890.91042563,0
+EVC.US,D,20151208,000000,6.08177,6.17402,6.00374,6.06746,411508.0065753,0
+EVC.US,D,20151209,000000,6.0248,6.23101,5.90402,6.05324,1078144.6805439,0
+EVC.US,D,20151210,000000,6.0392,6.04604,5.79735,5.94667,435055.8473576,0
+EVC.US,D,20151211,000000,5.77658,5.86929,5.56262,5.61238,519389.71969816,0
+EVC.US,D,20151214,000000,5.61238,5.6339,5.34858,5.38432,393313.44367511,0
+EVC.US,D,20151215,000000,5.44137,5.58369,5.41977,5.54831,372296.34307192,0
+EVC.US,D,20151216,000000,5.57676,5.66927,5.5124,5.56262,334857.4043754,0
+EVC.US,D,20151217,000000,5.59807,5.64811,5.45568,5.54831,433154.77551955,0
+EVC.US,D,20151218,000000,5.5124,5.6196,5.42716,5.42716,1170733.3512581,0
+EVC.US,D,20151221,000000,5.46982,5.49124,5.37703,5.41977,492748.38636921,0
+EVC.US,D,20151222,000000,5.42716,5.46982,5.35569,5.39863,431874.59615716,0
+EVC.US,D,20151223,000000,5.44858,5.45568,5.37703,5.45568,191544.23176181,0
+EVC.US,D,20151224,000000,5.46982,5.54831,5.43418,5.49835,111461.16921495,0
+EVC.US,D,20151228,000000,5.49124,5.49124,5.34155,5.36298,639977.78890886,0
+EVC.US,D,20151229,000000,5.39863,5.47711,5.34155,5.38432,616748.0732466,0
+EVC.US,D,20151230,000000,5.37,5.59807,5.34155,5.46982,577842.46804836,0
+EVC.US,D,20151231,000000,5.46982,5.61238,5.39863,5.49835,610739.89641045,0
+EVC.US,D,20160104,000000,5.36298,5.39863,5.13454,5.15605,1078026.2063612,0
+EVC.US,D,20160105,000000,5.1916,5.20573,5.006,5.1059,412712.49409877,0
+EVC.US,D,20160106,000000,5.006,5.14875,5.006,5.05613,462408.02578238,0
+EVC.US,D,20160107,000000,4.94211,5.04912,4.89924,4.93491,1027319.2561925,0
+EVC.US,D,20160108,000000,4.94211,5.09187,4.89924,4.97063,707365.46519961,0
+EVC.US,D,20160111,000000,4.99196,5.2773,4.99196,5.22735,760814.87329973,0
+EVC.US,D,20160112,000000,5.26278,5.35569,5.09916,5.17028,880410.17273927,0
+EVC.US,D,20160113,000000,5.1988,5.32005,5.0348,5.05613,533700.96216747,0
+EVC.US,D,20160114,000000,5.1059,5.34155,5.01347,5.23446,598364.82924073,0
+EVC.US,D,20160115,000000,5.07055,5.17028,5.01347,5.1059,465365.49241562,0
+EVC.US,D,20160119,000000,5.18449,5.24848,4.91355,5.0277,574219.13262937,0
+EVC.US,D,20160120,000000,4.93491,5.30218,4.87793,5.20573,788830.7265439,0
+EVC.US,D,20160121,000000,5.21313,5.38432,5.06316,5.33427,746054.96471285,0
+EVC.US,D,20160122,000000,5.41977,5.51979,5.36298,5.47711,512915.32501367,0
+EVC.US,D,20160125,000000,5.44137,5.49835,5.33427,5.35569,382908.55828332,0
+EVC.US,D,20160126,000000,5.38432,5.43418,5.23446,5.40565,372536.5823867,0
+EVC.US,D,20160127,000000,5.37703,5.44858,5.22015,5.22735,391757.92153642,0
+EVC.US,D,20160128,000000,5.2916,5.2988,5.09543,5.1204,278937.59017065,0
+EVC.US,D,20160129,000000,5.1204,5.32705,5.07765,5.32005,483247.41511162,0
+EVC.US,D,20160201,000000,5.28441,5.2916,5.14875,5.24848,393509.80366301,0
+EVC.US,D,20160202,000000,5.17028,5.21594,5.06316,5.09187,341016.96488935,0
+EVC.US,D,20160203,000000,5.16288,5.22015,5.04193,5.1204,354860.89252713,0
+EVC.US,D,20160204,000000,5.1059,5.20573,4.99196,5.04193,280657.65978524,0
+EVC.US,D,20160205,000000,5.01347,5.04912,4.72815,4.75668,990752.41911819,0
+EVC.US,D,20160208,000000,4.67828,4.71382,4.58522,4.65686,780212.82674023,0
+EVC.US,D,20160209,000000,4.56415,4.8565,4.51421,4.778,733818.11742286,0
+EVC.US,D,20160210,000000,4.82805,5.04994,4.70663,4.80664,726956.48767848,0
+EVC.US,D,20160211,000000,4.69251,4.84236,4.63545,4.80664,999701.60783998,0
+EVC.US,D,20160212,000000,4.86353,5.04193,4.76616,5.0277,575374.25591007,0
+EVC.US,D,20160216,000000,5.08467,5.20573,5.04812,5.12761,574042.51833859,0
+EVC.US,D,20160217,000000,5.16288,5.25377,4.97775,5.22015,673561.92873699,0
+EVC.US,D,20160218,000000,5.21313,5.2988,5.02405,5.2773,674755.44642873,0
+EVC.US,D,20160219,000000,5.27017,5.51979,5.23446,5.44858,872725.80561544,0
+EVC.US,D,20160222,000000,5.54092,5.57676,5.41977,5.46982,501517.66985071,0
+EVC.US,D,20160223,000000,5.44858,5.52689,5.37703,5.39124,239608.54946781,0
+EVC.US,D,20160224,000000,5.30565,5.52689,5.24656,5.50574,680309.47223143,0
+EVC.US,D,20160225,000000,5.50574,5.56262,5.39124,5.53399,315124.87106727,0
+EVC.US,D,20160226,000000,5.37,5.85005,5.16288,5.44137,803602.70194568,0
+EVC.US,D,20160229,000000,5.45568,5.60527,5.39863,5.50574,615426.20852365,0
+EVC.US,D,20160301,000000,5.53399,5.70519,5.48404,5.51979,470916.2272688,0
+EVC.US,D,20160302,000000,5.49835,5.54831,5.43418,5.45568,461645.62247744,0
+EVC.US,D,20160303,000000,5.44137,5.6196,5.36298,5.52689,521601.23777405,0
+EVC.US,D,20160304,000000,5.5124,5.66234,5.5124,5.64811,442465.9686883,0
+EVC.US,D,20160307,000000,5.59807,5.73372,5.47337,5.55552,633751.31242138,0
+EVC.US,D,20160308,000000,5.54092,5.67656,5.49835,5.5124,520392.36231788,0
+EVC.US,D,20160309,000000,5.52069,5.61366,5.48487,5.5277,373931.9449822,0
+EVC.US,D,20160310,000000,5.5638,5.58513,5.47767,5.51329,383751.04135985,0
+EVC.US,D,20160311,000000,5.5493,5.64968,5.54877,5.59927,270418.4188525,0
+EVC.US,D,20160314,000000,5.5638,5.62106,5.51329,5.54204,187457.96944399,0
+EVC.US,D,20160315,000000,5.49216,5.58513,5.37037,5.44193,444326.45214896,0
+EVC.US,D,20160316,000000,5.40591,5.54204,5.40591,5.46333,330937.88349982,0
+EVC.US,D,20160317,000000,5.43471,5.5277,5.41322,5.49216,295093.9583362,0
+EVC.US,D,20160318,000000,5.54204,5.59927,5.47055,5.49918,559939.70267207,0
+EVC.US,D,20160321,000000,5.50646,5.54204,5.38467,5.42024,398292.65029538,0
+EVC.US,D,20160322,000000,5.37747,5.43471,5.21977,5.24147,395948.39725562,0
+EVC.US,D,20160323,000000,5.27009,5.32023,5.08376,5.10528,383006.18978568,0
+EVC.US,D,20160324,000000,5.04821,5.13399,5.04821,5.11968,498440.63205166,0
+EVC.US,D,20160328,000000,5.15541,5.22707,5.09835,5.19124,513142.4005304,0
+EVC.US,D,20160329,000000,5.19854,5.40591,5.19854,5.38467,470953.52469668,0
+EVC.US,D,20160330,000000,5.3989,5.43471,5.35596,5.39161,423821.64268736,0
+EVC.US,D,20160331,000000,5.37037,5.44193,5.24839,5.32725,520267.30623621,0
+EVC.US,D,20160401,000000,5.27009,5.48267,5.24147,5.40591,376313.49544984,0
+EVC.US,D,20160404,000000,5.39161,5.45625,5.17693,5.18395,615867.19575901,0
+EVC.US,D,20160405,000000,5.14839,5.19854,5.06954,5.07684,497622.28260493,0
+EVC.US,D,20160406,000000,5.06226,5.19854,5.06226,5.18395,287388.74853211,0
+EVC.US,D,20160407,000000,5.13399,5.24839,5.05514,5.08376,251845.39675779,0
+EVC.US,D,20160408,000000,5.03373,5.19854,5.00507,5.10528,335347.75585352,0
+EVC.US,D,20160411,000000,5.11968,5.20545,5.06589,5.09096,239525.17874669,0
+EVC.US,D,20160412,000000,5.08376,5.15541,5.04821,5.07684,278722.58146884,0
+EVC.US,D,20160413,000000,5.09096,5.23418,5.08376,5.22707,349927.75920011,0
+EVC.US,D,20160414,000000,5.24147,5.2773,5.16244,5.19124,193155.70004231,0
+EVC.US,D,20160415,000000,5.17693,5.20545,5.12687,5.14839,242443.15398571,0
+EVC.US,D,20160418,000000,5.11239,5.17693,5.04821,5.09835,320509.96146141,0
+EVC.US,D,20160419,000000,5.09835,5.21284,5.09835,5.16244,288508.76835129,0
+EVC.US,D,20160420,000000,5.14119,5.20545,5.06954,5.09835,253268.1839326,0
+EVC.US,D,20160421,000000,5.09835,5.14839,5.06954,5.12687,144093.12764928,0
+EVC.US,D,20160422,000000,5.11239,5.35596,5.11239,5.34184,473917.57322893,0
+EVC.US,D,20160425,000000,5.27009,5.34184,5.16244,5.23418,326809.93582145,0
+EVC.US,D,20160426,000000,5.19854,5.3989,5.17693,5.38467,240180.07770072,0
+EVC.US,D,20160427,000000,5.39161,5.47767,5.2916,5.34877,237168.85889202,0
+EVC.US,D,20160428,000000,5.32023,5.36318,5.22707,5.22707,328781.21458254,0
+EVC.US,D,20160429,000000,5.21284,5.72827,5.18049,5.69261,1501189.659145,0
+EVC.US,D,20160502,000000,5.69935,5.9505,5.61366,5.9216,1181128.3638012,0
+EVC.US,D,20160503,000000,5.85005,5.9216,5.73545,5.74967,288461.59807487,0
+EVC.US,D,20160504,000000,5.74967,5.86445,5.65651,5.72827,533670.24663863,0
+EVC.US,D,20160505,000000,5.74967,5.86445,5.69261,5.70701,307131.15468878,0
+EVC.US,D,20160506,000000,5.11239,5.75697,5.10528,5.62106,1280885.819548,0
+EVC.US,D,20160509,000000,5.59927,5.7928,5.44912,5.68531,371695.19629335,0
+EVC.US,D,20160510,000000,5.70701,5.75697,5.49216,5.52069,424228.62344438,0
+EVC.US,D,20160511,000000,5.5277,5.5277,5.23418,5.28441,495292.29034639,0
+EVC.US,D,20160512,000000,5.30573,5.36318,5.14839,5.20545,274391.69190354,0
+EVC.US,D,20160513,000000,5.16981,5.22707,5.0267,5.11239,393449.4695885,0
+EVC.US,D,20160516,000000,5.10528,5.14839,5.01228,5.11968,657312.31700176,0
+EVC.US,D,20160517,000000,5.10528,5.16244,4.96936,5.01941,468140.85984221,0
+EVC.US,D,20160518,000000,4.98359,5.0267,4.91275,4.96205,372878.84113654,0
+EVC.US,D,20160519,000000,4.90472,4.97638,4.8618,4.91912,313116.2948783,0
+EVC.US,D,20160520,000000,4.94083,5.0267,4.92633,4.96936,243875.81400909,0
+EVC.US,D,20160523,000000,4.94083,4.96936,4.84739,4.90472,433612.21750251,0
+EVC.US,D,20160524,000000,4.91912,5.09835,4.91193,5.06954,285465.7370306,0
+EVC.US,D,20160525,000000,5.04081,5.12687,5.01941,5.06226,235483.89273894,0
+EVC.US,D,20160526,000000,5.05514,5.13399,5.05514,5.10528,174453.23393323,0
+EVC.US,D,20160527,000000,5.11968,5.21284,5.08376,5.19124,268578.7780721,0
+EVC.US,D,20160531,000000,5.09096,5.18395,5.01941,5.16981,651156.0474373,0
+EVC.US,D,20160601,000000,5.16981,5.16981,5.08376,5.14839,1288188.4365278,0
+EVC.US,D,20160602,000000,5.14839,5.24147,5.09096,5.17693,303562.66842842,0
+EVC.US,D,20160603,000000,5.14839,5.16981,5.05177,5.09835,349995.77215681,0
+EVC.US,D,20160606,000000,5.08376,5.16244,5.05514,5.13399,204411.84437602,0
+EVC.US,D,20160607,000000,5.11239,5.16244,5.0845,5.12687,262716.49999792,0
+EVC.US,D,20160608,000000,5.11968,5.17693,5.08376,5.16244,168148.87164049,0
+EVC.US,D,20160609,000000,5.11968,5.19854,5.08376,5.18395,276978.37822444,0
+EVC.US,D,20160610,000000,5.11239,5.15541,4.98359,5.03373,310321.1817546,0
+EVC.US,D,20160613,000000,5.00565,5.07073,4.9337,4.97,484597.80139704,0
+EVC.US,D,20160614,000000,4.94829,5.02743,4.93197,5.02023,402895.59168748,0
+EVC.US,D,20160615,000000,5.04903,5.07775,4.97,4.97,199523.68735906,0
+EVC.US,D,20160616,000000,4.96271,4.96271,4.76142,4.91959,680503.63825298,0
+EVC.US,D,20160617,000000,4.9337,4.94137,4.74702,4.78995,937876.73321732,0
+EVC.US,D,20160620,000000,4.85505,4.94137,4.84748,4.85505,333045.18817431,0
+EVC.US,D,20160621,000000,4.87665,4.87665,4.64612,4.68922,669278.2094481,0
+EVC.US,D,20160622,000000,4.71083,4.71829,4.6318,4.6752,539971.31798184,0
+EVC.US,D,20160623,000000,4.76142,4.84748,4.71083,4.79743,487826.2228739,0
+EVC.US,D,20160624,000000,4.56706,4.71829,4.56706,4.6677,831650.36770186,0
+EVC.US,D,20160627,000000,4.58859,4.64612,4.27209,4.40882,2007427.6475873,0
+EVC.US,D,20160628,000000,4.46641,4.57426,4.42323,4.49525,581952.86399596,0
+EVC.US,D,20160629,000000,4.55995,4.86926,4.50964,4.79743,1075201.4746919,0
+EVC.US,D,20160630,000000,4.79743,4.89096,4.71829,4.83316,845713.69197417,0
+EVC.US,D,20160701,000000,4.81175,5.00565,4.81175,4.97,476630.4126147,0
+EVC.US,D,20160705,000000,4.9337,4.9843,4.71829,4.86189,1106303.1416005,0
+EVC.US,D,20160706,000000,4.82606,4.92678,4.80426,4.91239,365885.57341143,0
+EVC.US,D,20160707,000000,4.95541,4.99132,4.9337,4.9771,398008.53165369,0
+EVC.US,D,20160708,000000,5.00565,5.12834,4.95541,5.04183,498497.67517663,0
+EVC.US,D,20160711,000000,5.04183,5.11384,5.02743,5.08494,355204.24826015,0
+EVC.US,D,20160712,000000,5.09963,5.17858,5.08494,5.14959,772041.39908778,0
+EVC.US,D,20160713,000000,5.12086,5.26863,5.10618,5.26471,497580.59724438,0
+EVC.US,D,20160714,000000,5.29353,5.30802,5.20727,5.23601,277023.35453452,0
+EVC.US,D,20160715,000000,5.27902,5.27902,5.17858,5.23601,372811.92516302,0
+EVC.US,D,20160718,000000,5.22898,5.2721,5.1928,5.26471,493692.88888079,0
+EVC.US,D,20160719,000000,5.25751,5.27902,5.17858,5.22178,531240.42891139,0
+EVC.US,D,20160720,000000,5.24328,5.27902,5.17858,5.24328,283125.87192351,0
+EVC.US,D,20160721,000000,5.22178,5.27902,5.20727,5.25751,351804.69740838,0
+EVC.US,D,20160722,000000,5.23601,5.40145,5.23601,5.38704,613526.23366877,0
+EVC.US,D,20160725,000000,5.37255,5.37993,5.25049,5.29353,343187.89458786,0
+EVC.US,D,20160726,000000,5.31521,5.33673,5.22178,5.32223,367463.03521359,0
+EVC.US,D,20160727,000000,5.32953,5.36563,5.25751,5.28632,291630.78246042,0
+EVC.US,D,20160728,000000,5.29353,5.29353,5.21157,5.25049,395987.88864982,0
+EVC.US,D,20160729,000000,5.25751,5.31885,5.20727,5.22178,651877.86236485,0
+EVC.US,D,20160801,000000,5.20016,5.33308,5.18577,5.28632,370179.16554885,0
+EVC.US,D,20160802,000000,5.30802,5.30802,5.22178,5.25049,907400.34671708,0
+EVC.US,D,20160803,000000,5.22898,5.35833,5.18577,5.30071,610903.34690317,0
+EVC.US,D,20160804,000000,5.35833,5.61722,5.35833,5.53801,856736.17889211,0
+EVC.US,D,20160805,000000,5.58843,5.75386,5.58843,5.70364,546092.48408476,0
+EVC.US,D,20160808,000000,5.75386,5.75386,5.59571,5.66772,430976.16693883,0
+EVC.US,D,20160809,000000,5.61722,5.66772,5.49498,5.50209,318730.6547555,0
+EVC.US,D,20160810,000000,5.53801,5.59571,5.46599,5.55251,570057.17847265,0
+EVC.US,D,20160811,000000,5.5814,5.64585,5.5814,5.60283,241731.21190672,0
+EVC.US,D,20160812,000000,5.59571,5.65324,5.50209,5.55251,256367.1613951,0
+EVC.US,D,20160815,000000,5.5668,5.63172,5.5236,5.58843,308930.20709179,0
+EVC.US,D,20160816,000000,5.57419,5.60283,5.46599,5.48039,408203.89325953,0
+EVC.US,D,20160817,000000,5.45889,5.5454,5.45889,5.50921,314313.10351958,0
+EVC.US,D,20160818,000000,5.48777,5.58843,5.46599,5.5814,477482.76853978,0
+EVC.US,D,20160819,000000,5.5668,5.66772,5.53801,5.61722,437530.64139492,0
+EVC.US,D,20160822,000000,5.60985,5.62443,5.5236,5.57419,227679.95444931,0
+EVC.US,D,20160823,000000,5.61722,5.65324,5.53117,5.57419,341591.78407178,0
+EVC.US,D,20160824,000000,5.5668,5.61722,5.37993,5.40145,379365.30263593,0
+EVC.US,D,20160825,000000,5.39424,5.44457,5.35833,5.43717,207148.81739157,0
+EVC.US,D,20160826,000000,5.41576,5.48039,5.38704,5.42287,384039.54793424,0
+EVC.US,D,20160829,000000,5.41576,5.45889,5.36563,5.38704,215692.12233951,0
+EVC.US,D,20160830,000000,5.35113,5.42287,5.32953,5.35113,240454.32349384,0
+EVC.US,D,20160831,000000,5.37255,5.42287,5.32953,5.40865,402463.38031748,0
+EVC.US,D,20160901,000000,5.44457,5.51665,5.43035,5.47337,164250.19344518,0
+EVC.US,D,20160902,000000,5.53117,5.66044,5.49498,5.63172,243324.03147329,0
+EVC.US,D,20160906,000000,5.63172,5.67493,5.53117,5.55251,317308.96456385,0
+EVC.US,D,20160907,000000,5.55251,5.63172,5.53801,5.5814,868929.14685518,0
+EVC.US,D,20160908,000000,5.5814,5.63883,5.51665,5.53117,270949.35870802,0
+EVC.US,D,20160909,000000,5.46599,5.48777,5.30071,5.30802,443208.62629612,0
+EVC.US,D,20160912,000000,5.28632,5.43717,5.26471,5.41576,301917.19366957,0
+EVC.US,D,20160913,000000,5.35178,5.39506,5.14939,5.23618,741728.46308025,0
+EVC.US,D,20160914,000000,5.21458,5.35879,5.15668,5.34458,891678.38388787,0
+EVC.US,D,20160915,000000,5.35178,5.38794,5.28659,5.31558,223640.86240792,0
+EVC.US,D,20160916,000000,5.32278,5.34458,5.25779,5.32278,883386.28808643,0
+EVC.US,D,20160919,000000,5.35178,5.40966,5.29387,5.33736,245929.36650813,0
+EVC.US,D,20160920,000000,5.31558,5.34458,5.22186,5.25779,589988.26573501,0
+EVC.US,D,20160921,000000,5.22917,5.31558,5.21458,5.30847,292350.40342162,0
+EVC.US,D,20160922,000000,5.34458,5.38794,5.29387,5.38066,621951.06443408,0
+EVC.US,D,20160923,000000,5.35178,5.40966,5.30117,5.33016,488166.28765741,0
+EVC.US,D,20160926,000000,5.28659,5.28659,5.20727,5.24328,280847.43787408,0
+EVC.US,D,20160927,000000,5.22186,5.28659,5.21458,5.25075,188332.26503254,0
+EVC.US,D,20160928,000000,5.24328,5.35178,5.24328,5.35178,237671.27718505,0
+EVC.US,D,20160929,000000,5.32278,5.41659,5.30117,5.34458,218393.99189355,0
+EVC.US,D,20160930,000000,5.35178,5.54666,5.35178,5.51057,322006.24650878,0
+EVC.US,D,20161003,000000,5.47475,5.4998,5.42406,5.46717,154394.89662285,0
+EVC.US,D,20161004,000000,5.52506,5.53965,5.45304,5.48879,98850.250663126,0
+EVC.US,D,20161005,000000,5.53235,5.57565,5.48158,5.55424,151297.01614351,0
+EVC.US,D,20161006,000000,5.52506,5.59005,5.45996,5.55424,179057.27230849,0
+EVC.US,D,20161007,000000,5.57565,5.57565,5.38794,5.43135,209929.66973401,0
+EVC.US,D,20161010,000000,5.47475,5.50328,5.43135,5.45996,142376.34898422,0
+EVC.US,D,20161011,000000,5.45304,5.45304,5.26499,5.27237,183482.50242662,0
+EVC.US,D,20161012,000000,5.29387,5.33736,5.23618,5.27237,110377.34984045,0
+EVC.US,D,20161013,000000,5.23618,5.23618,5.14228,5.17117,206593.74390624,0
+EVC.US,D,20161014,000000,5.17117,5.23618,5.09178,5.1134,353537.93082103,0
+EVC.US,D,20161017,000000,5.1134,5.14228,5.04109,5.09178,333535.53965246,0
+EVC.US,D,20161018,000000,5.16388,5.16388,5.09178,5.09916,214461.30721989,0
+EVC.US,D,20161019,000000,5.12806,5.1928,5.09916,5.1349,263553.4981586,0
+EVC.US,D,20161020,000000,5.10599,5.12058,4.92569,4.96889,605161.73697795,0
+EVC.US,D,20161021,000000,4.90391,4.9761,4.88238,4.9761,453557.56554611,0
+EVC.US,D,20161024,000000,5.02679,5.05549,4.91109,4.96889,382281.08390862,0
+EVC.US,D,20161025,000000,4.93253,4.98349,4.91839,4.9616,237904.93460081,0
+EVC.US,D,20161026,000000,4.94722,4.95467,4.88238,4.91839,244276.21286707,0
+EVC.US,D,20161027,000000,4.95467,4.95467,4.8389,4.875,210283.99529876,0
+EVC.US,D,20161028,000000,4.8535,4.93244,4.84601,4.8607,209630.19332791,0
+EVC.US,D,20161031,000000,4.91109,4.91109,4.8029,4.8389,314112.35559898,0
+EVC.US,D,20161101,000000,4.8389,4.875,4.69461,4.76661,252794.28720206,0
+EVC.US,D,20161102,000000,4.76661,4.8029,4.6223,4.6223,131803.62516702,0
+EVC.US,D,20161103,000000,4.69461,4.69461,4.58601,4.58601,259856.66486702,0
+EVC.US,D,20161104,000000,4.18896,4.5502,3.75566,4.33342,843798.35935487,0
+EVC.US,D,20161107,000000,4.36953,4.40572,4.26131,4.29742,504193.2118086,0
+EVC.US,D,20161108,000000,4.22495,4.29742,4.15284,4.26131,916664.36960941,0
+EVC.US,D,20161109,000000,4.15284,4.36953,4.15284,4.36953,752256.21058736,0
+EVC.US,D,20161110,000000,4.44165,4.65833,4.33342,4.58601,792090.96053278,0
+EVC.US,D,20161111,000000,4.6223,4.73033,4.58601,4.69461,806156.47877142,0
+EVC.US,D,20161114,000000,4.76661,4.8029,4.65833,4.76661,761196.62344378,0
+EVC.US,D,20161115,000000,4.73033,4.98349,4.64392,4.98349,517606.02505958,0
+EVC.US,D,20161116,000000,4.94722,5.05549,4.83526,4.94722,473086.05998413,0
+EVC.US,D,20161117,000000,5.01941,5.01941,4.73033,4.76661,548826.1661508,0
+EVC.US,D,20161118,000000,4.8029,4.8389,4.65833,4.76661,707933.70248301,0
+EVC.US,D,20161121,000000,4.8029,4.8389,4.73033,4.8029,156595.44486702,0
+EVC.US,D,20161122,000000,4.8389,4.98349,4.8029,4.94722,202622.66482156,0
+EVC.US,D,20161123,000000,4.91109,4.94722,4.8389,4.875,339742.27044283,0
+EVC.US,D,20161125,000000,4.875,5.05549,4.875,4.98349,182739.8448188,0
+EVC.US,D,20161128,000000,4.91109,4.98349,4.8029,4.8029,353095.84660249,0
+EVC.US,D,20161129,000000,4.8389,4.91109,4.8029,4.8389,325247.83178371,0
+EVC.US,D,20161130,000000,4.8389,4.91109,4.76661,4.76661,166714.01765077,0
+EVC.US,D,20161201,000000,4.8389,4.875,4.73033,4.8029,211619.02381977,0
+EVC.US,D,20161202,000000,4.8029,4.8389,4.76661,4.8029,189097.95928699,0
+EVC.US,D,20161205,000000,4.98349,5.16388,4.8029,4.91109,896134.32953483,0
+EVC.US,D,20161206,000000,4.94722,4.98349,4.76661,4.8389,383116.98508611,0
+EVC.US,D,20161207,000000,4.91109,4.94722,4.78475,4.875,583267.04983669,0
+EVC.US,D,20161208,000000,4.91109,5.05549,4.875,5.05549,437822.43891882,0
+EVC.US,D,20161209,000000,4.98349,5.12806,4.875,4.91109,630372.60424986,0
+EVC.US,D,20161212,000000,4.93361,4.93361,4.75231,4.75231,263006.10355547,0
+EVC.US,D,20161213,000000,4.75231,4.86142,4.75231,4.78859,841369.63861079,0
+EVC.US,D,20161214,000000,4.78859,4.86142,4.75231,4.78859,230955.54620259,0
+EVC.US,D,20161215,000000,4.82495,4.8977,4.73435,4.75231,401036.20520998,0
+EVC.US,D,20161216,000000,4.78859,4.8977,4.75231,4.86142,725382.31682583,0
+EVC.US,D,20161219,000000,4.8977,4.8977,4.78859,4.78859,280379.0260594,0
+EVC.US,D,20161220,000000,4.78859,4.8977,4.78859,4.86142,318360.97142634,0
+EVC.US,D,20161221,000000,4.82495,4.86142,4.75231,4.82495,195997.98344242,0
+EVC.US,D,20161222,000000,4.82495,4.86142,4.78859,4.78859,114837.68342011,0
+EVC.US,D,20161223,000000,4.82495,4.8977,4.75231,4.8977,152535.51014534,0
+EVC.US,D,20161227,000000,4.93361,4.93361,4.86142,4.93361,243481.99705014,0
+EVC.US,D,20161228,000000,4.8977,4.97026,4.78859,4.86142,246903.48756537,0
+EVC.US,D,20161229,000000,4.86142,4.93361,4.84311,4.8977,294911.85912956,0
+EVC.US,D,20161230,000000,4.8977,5.07902,4.86142,5.07902,400194.81911661,0
+EVC.US,D,20170103,000000,5.11548,5.11548,4.77072,4.86142,564980.34035002,0
+EVC.US,D,20170104,000000,4.82495,4.93361,4.82495,4.8977,488006.1281142,0
+EVC.US,D,20170105,000000,4.82495,4.86142,4.69816,4.75231,435707.45536211,0
+EVC.US,D,20170106,000000,4.78859,4.78859,4.68001,4.75231,316251.4727855,0
+EVC.US,D,20170109,000000,4.71618,4.75231,4.68001,4.68001,168915.66287811,0
+EVC.US,D,20170110,000000,4.68001,4.75231,4.68001,4.71618,350136.1860029,0
+EVC.US,D,20170111,000000,4.68001,4.75231,4.64346,4.75231,376193.92428404,0
+EVC.US,D,20170112,000000,4.68001,4.75231,4.53481,4.60737,251048.9869745,0
+EVC.US,D,20170113,000000,4.60737,4.71618,4.60737,4.68001,290993.43523715,0
+EVC.US,D,20170117,000000,4.35331,4.35331,3.73643,4.06315,2264143.6496312,0
+EVC.US,D,20170118,000000,4.13553,4.13553,3.80917,3.88173,907854.49775052,0
+EVC.US,D,20170119,000000,3.80917,3.94336,3.70035,3.73643,1008613.4991339,0
+EVC.US,D,20170120,000000,3.73643,3.80917,3.62767,3.70035,587510.18074818,0
+EVC.US,D,20170123,000000,3.70035,3.77308,3.59157,3.70035,540735.91525313,0
+EVC.US,D,20170124,000000,3.66405,3.73643,3.5552,3.73643,773102.18181566,0
+EVC.US,D,20170125,000000,3.73643,3.84573,3.70035,3.84573,790634.16687961,0
+EVC.US,D,20170126,000000,3.88173,3.88173,3.77308,3.84573,316350.20127103,0
+EVC.US,D,20170127,000000,3.84573,3.84573,3.75111,3.84573,234986.95936179,0
+EVC.US,D,20170130,000000,3.84573,3.95431,3.73643,3.84573,626665.89810977,0
+EVC.US,D,20170131,000000,3.84573,3.93615,3.77308,3.91792,670170.0567674,0
+EVC.US,D,20170201,000000,3.95431,3.95431,3.73643,3.80917,465395.11096127,0
+EVC.US,D,20170202,000000,3.84573,3.84573,3.70035,3.80917,327094.05446315,0
+EVC.US,D,20170203,000000,3.84573,3.91792,3.77308,3.88173,403048.07234847,0
+EVC.US,D,20170206,000000,3.84573,3.88173,3.77308,3.80917,332612.97680433,0
+EVC.US,D,20170207,000000,3.88173,4.06315,3.73643,3.91792,1160139.7847605,0
+EVC.US,D,20170208,000000,3.95431,3.99076,3.73643,3.91792,718206.94989407,0
+EVC.US,D,20170209,000000,3.91792,3.98712,3.80917,3.80917,939108.6453201,0
+EVC.US,D,20170210,000000,3.88173,3.90006,3.80917,3.84573,520381.39248615,0
+EVC.US,D,20170213,000000,3.91792,3.91792,3.84573,3.88173,701735.74755799,0
+EVC.US,D,20170214,000000,3.88173,3.95431,3.84573,3.88173,1151295.9064233,0
+EVC.US,D,20170215,000000,3.91792,3.93615,3.80917,3.88173,700690.32259455,0
+EVC.US,D,20170216,000000,3.88173,3.91792,3.84573,3.91792,367291.90583867,0
+EVC.US,D,20170217,000000,3.91792,3.95431,3.84573,3.91792,694124.87830673,0
+EVC.US,D,20170221,000000,3.91792,4.02686,3.88173,4.02686,729847.03833819,0
+EVC.US,D,20170222,000000,3.99076,4.06315,3.95431,3.99076,512724.44994165,0
+EVC.US,D,20170223,000000,4.02686,4.02686,3.88173,4.02686,697835.97237953,0
+EVC.US,D,20170224,000000,3.95431,4.09952,3.91792,4.09952,707656.16574034,0
+EVC.US,D,20170227,000000,4.09952,4.09952,3.91792,3.95431,720795.83018134,0
+EVC.US,D,20170228,000000,3.95431,4.04491,3.88173,3.88173,501971.82088415,0
+EVC.US,D,20170301,000000,3.99076,4.04865,3.91099,4.02686,923653.24940183,0
+EVC.US,D,20170302,000000,4.02686,4.06315,3.91792,4.02686,799395.7714789,0
+EVC.US,D,20170303,000000,4.35331,4.64346,4.35331,4.42595,4067242.8235637,0
+EVC.US,D,20170306,000000,4.42595,4.60737,4.24465,4.57108,1617597.125485,0
+EVC.US,D,20170307,000000,4.57108,4.57108,4.42595,4.49853,1051955.304282,0
+EVC.US,D,20170308,000000,4.49853,4.60737,4.46233,4.46233,591238.82655174,0
+EVC.US,D,20170309,000000,4.46233,4.53481,4.38958,4.49853,455429.0188385,0
+EVC.US,D,20170310,000000,4.52131,4.55777,4.44829,4.48502,407259.39074794,0
+EVC.US,D,20170313,000000,4.44829,4.55777,4.39377,4.48502,430821.4923115,0
+EVC.US,D,20170314,000000,4.48502,4.55777,4.44829,4.52131,367414.76795398,0
+EVC.US,D,20170315,000000,4.52131,4.55404,4.48502,4.48502,304354.69027901,0
+EVC.US,D,20170316,000000,4.48502,4.52131,4.44829,4.44829,289447.78594701,0
+EVC.US,D,20170317,000000,4.44829,4.55777,4.37546,4.55777,974292.18661384,0
+EVC.US,D,20170320,000000,4.55777,4.66707,4.41174,4.55777,503893.7354025,0
+EVC.US,D,20170321,000000,4.59441,4.70371,4.44829,4.48502,735589.74524657,0
+EVC.US,D,20170322,000000,4.44829,4.52131,4.26607,4.48502,470230.61278595,0
+EVC.US,D,20170323,000000,4.48502,4.59441,4.37546,4.44829,451700.37303496,0
+EVC.US,D,20170324,000000,4.44829,4.48502,4.33899,4.44829,332361.7676578,0
+EVC.US,D,20170327,000000,4.41174,4.48502,4.37546,4.41174,375772.68274578,0
+EVC.US,D,20170328,000000,4.41174,4.52131,4.37546,4.44829,366754.38408411,0
+EVC.US,D,20170329,000000,4.44829,4.59441,4.44829,4.48502,296314.90060728,0
+EVC.US,D,20170330,000000,4.48502,4.55777,4.44829,4.44829,595118.85603311,0
+EVC.US,D,20170331,000000,4.44829,4.53953,4.44829,4.52131,1586483.3917616,0
+EVC.US,D,20170403,000000,4.52131,4.59441,4.44829,4.48502,584403.52440347,0
+EVC.US,D,20170404,000000,4.48502,4.59441,4.48502,4.55777,337046.98278784,0
+EVC.US,D,20170405,000000,4.55777,4.66707,4.48502,4.52131,462165.59250123,0
+EVC.US,D,20170406,000000,4.52131,4.59441,4.50297,4.59441,216011.34444272,0
+EVC.US,D,20170407,000000,4.55777,4.70371,4.55777,4.70371,389935.83248678,0
+EVC.US,D,20170410,000000,4.66707,4.7401,4.55777,4.55777,459239.93837999,0
+EVC.US,D,20170411,000000,4.55777,4.59441,4.52131,4.52131,218467.48976611,0
+EVC.US,D,20170412,000000,4.52131,4.55777,4.41174,4.48502,343231.77391477,0
+EVC.US,D,20170413,000000,4.48502,4.52131,4.41174,4.44829,471179.50323021,0
+EVC.US,D,20170417,000000,4.48502,4.59441,4.48502,4.48502,270042.15362432,0
+EVC.US,D,20170418,000000,4.48502,4.52131,4.44829,4.52131,284475.16122577,0
+EVC.US,D,20170419,000000,4.55777,4.55777,4.48502,4.48502,163054.48178708,0
+EVC.US,D,20170420,000000,4.52131,4.52131,4.48502,4.48502,175057.67166131,0
+EVC.US,D,20170421,000000,4.48502,4.55777,4.48502,4.48502,239213.63552568,0
+EVC.US,D,20170424,000000,4.55777,4.59441,4.52131,4.55777,250419.31863345,0
+EVC.US,D,20170425,000000,4.63061,4.66707,4.53953,4.55777,247613.23567802,0
+EVC.US,D,20170426,000000,4.55777,4.70371,4.52131,4.66707,633882.95040207,0
+EVC.US,D,20170427,000000,4.66707,4.70371,4.63061,4.66707,230484.94042157,0
+EVC.US,D,20170428,000000,4.66707,4.66707,4.44829,4.52131,334248.57871461,0
+EVC.US,D,20170501,000000,4.55777,4.59441,4.41174,4.55777,211730.91610337,0
+EVC.US,D,20170502,000000,4.55777,4.55777,4.44829,4.52131,325097.54508907,0
+EVC.US,D,20170503,000000,4.48502,4.52131,4.28439,4.33899,828932.04340024,0
+EVC.US,D,20170504,000000,4.30244,4.33899,4.22951,4.22951,396638.39967116,0
+EVC.US,D,20170505,000000,4.19323,4.33899,4.04711,4.15659,711387.00551025,0
+EVC.US,D,20170508,000000,4.19323,4.22951,4.10199,4.12021,295568.95204993,0
+EVC.US,D,20170509,000000,4.15659,4.35713,4.12021,4.26607,606188.51322747,0
+EVC.US,D,20170510,000000,4.26607,4.26607,4.04711,4.08394,454242.08304578,0
+EVC.US,D,20170511,000000,4.04711,4.13826,4.04711,4.08394,254309.22096336,0
+EVC.US,D,20170512,000000,4.08394,4.12021,3.97445,4.04711,389786.64277531,0
+EVC.US,D,20170515,000000,4.08394,4.15659,4.01091,4.15659,234588.75447014,0
+EVC.US,D,20170516,000000,4.15659,4.19323,4.04711,4.12021,841455.20329826,0
+EVC.US,D,20170517,000000,4.04711,4.15659,4.04711,4.12021,724705.47820837,0
+EVC.US,D,20170518,000000,4.08394,4.15659,4.04711,4.08394,436351.38448441,0
+EVC.US,D,20170519,000000,4.04711,4.12021,4.04711,4.08394,277228.49038779,0
+EVC.US,D,20170522,000000,4.08394,4.15659,4.01091,4.12021,710637.76600338,0
+EVC.US,D,20170523,000000,4.12021,4.12021,4.04711,4.08394,308781.01738032,0
+EVC.US,D,20170524,000000,4.08394,4.10199,4.01091,4.08394,301752.64619368,0
+EVC.US,D,20170525,000000,4.12021,4.22951,4.08394,4.19323,451577.51091962,0
+EVC.US,D,20170526,000000,4.15659,4.30244,4.13826,4.26607,299493.95784137,0
+EVC.US,D,20170530,000000,4.22951,4.37546,4.22951,4.33899,524029.95851811,0
+EVC.US,D,20170531,000000,4.37546,4.37546,4.15659,4.19323,392593.8227139,0
+EVC.US,D,20170601,000000,4.19323,4.37546,4.19323,4.30244,256132.40699617,0
+EVC.US,D,20170602,000000,4.26607,4.39377,4.26607,4.33899,406909.4531159,0
+EVC.US,D,20170605,000000,4.30244,4.33899,4.22951,4.22951,236915.45577915,0
+EVC.US,D,20170606,000000,4.22951,4.26607,4.15659,4.19323,246918.84532978,0
+EVC.US,D,20170607,000000,4.19323,4.26607,4.04711,4.12021,515328.68799332,0
+EVC.US,D,20170608,000000,4.15659,4.26607,4.13351,4.22951,327797.22067676,0
+EVC.US,D,20170609,000000,4.22951,4.37546,4.15659,4.37546,398237.80113676,0
+EVC.US,D,20170612,000000,4.33899,4.43015,4.26607,4.41174,625822.31805007,0
+EVC.US,D,20170613,000000,4.39815,4.54484,4.36151,4.50818,422685.16812058,0
+EVC.US,D,20170614,000000,4.47154,4.65458,4.47154,4.61832,920988.67727566,0
+EVC.US,D,20170615,000000,4.58147,4.63645,4.50818,4.58147,613028.20330842,0
+EVC.US,D,20170616,000000,4.50818,4.65458,4.47154,4.61832,1088059.2144576,0
+EVC.US,D,20170619,000000,4.61832,4.72805,4.54484,4.69124,541781.34021657,0
+EVC.US,D,20170620,000000,4.69124,4.76479,4.58147,4.61832,423232.56272368,0
+EVC.US,D,20170621,000000,4.61832,4.69124,4.54484,4.65458,983053.79121312,0
+EVC.US,D,20170622,000000,4.65458,4.76479,4.61832,4.72805,753121.73031052,0
+EVC.US,D,20170623,000000,4.72805,4.76479,4.65458,4.72805,906493.14163338,0
+EVC.US,D,20170626,000000,4.72805,4.76479,4.65458,4.76479,482382.99237163,0
+EVC.US,D,20170627,000000,4.76479,4.76479,4.69124,4.69124,182262.65713873,0
+EVC.US,D,20170628,000000,4.69124,4.92979,4.65458,4.87455,639721.09484648,0
+EVC.US,D,20170629,000000,4.87455,4.87455,4.72805,4.87455,442972.77491402,0
+EVC.US,D,20170630,000000,4.87455,4.90289,4.69124,4.83817,427615.01049809,0
+EVC.US,D,20170703,000000,4.83817,4.87455,4.72805,4.87455,209441.51222223,0
+EVC.US,D,20170705,000000,4.87455,4.87455,4.72805,4.83817,344468.07395025,0
+EVC.US,D,20170706,000000,4.76479,4.83817,4.69124,4.76479,699482.54412154,0
+EVC.US,D,20170707,000000,4.76479,4.80135,4.72805,4.80135,171623.017348,0
+EVC.US,D,20170710,000000,4.83817,4.91128,4.72805,4.80135,793635.51283976,0
+EVC.US,D,20170711,000000,4.80135,4.87455,4.76479,4.87455,631065.89761493,0
+EVC.US,D,20170712,000000,4.91128,4.91128,4.78303,4.87455,401685.61924813,0
+EVC.US,D,20170713,000000,4.83817,4.98459,4.80135,4.94784,550999.28981566,0
+EVC.US,D,20170714,000000,4.94784,5.00281,4.89297,4.98459,247865.54180771,0
+EVC.US,D,20170717,000000,4.94784,5.02122,4.87455,4.98459,659766.26835877,0
+EVC.US,D,20170718,000000,4.98459,4.98459,4.87455,4.91128,273834.42445188,0
+EVC.US,D,20170719,000000,4.91128,4.94784,4.83817,4.87455,312695.05334002,0
+EVC.US,D,20170720,000000,4.87455,5.02122,4.83817,4.98459,665256.66913748,0
+EVC.US,D,20170721,000000,5.02122,5.05815,4.87455,5.02122,403448.47120644,0
+EVC.US,D,20170724,000000,4.98459,5.02122,4.87455,4.91128,578241.76992317,0
+EVC.US,D,20170725,000000,4.94784,4.96616,4.87455,4.91128,496288.35106708,0
+EVC.US,D,20170726,000000,4.91128,4.94784,4.80135,4.80135,203903.94116711,0
+EVC.US,D,20170727,000000,4.83817,4.91128,4.76479,4.76479,468430.46339976,0
+EVC.US,D,20170728,000000,4.76479,4.83817,4.76479,4.76479,892303.66429623,0
+EVC.US,D,20170731,000000,4.76479,4.80135,4.69124,4.76479,515902.41019258,0
+EVC.US,D,20170801,000000,4.80135,4.83817,4.70965,4.83817,471653.39996076,0
+EVC.US,D,20170802,000000,4.83817,4.83817,4.69124,4.72805,828929.8494339,0
+EVC.US,D,20170803,000000,4.76479,4.89297,4.47154,4.61832,759346.01283167,0
+EVC.US,D,20170804,000000,4.61832,4.65458,4.41656,4.47154,1057625.610301,0
+EVC.US,D,20170807,000000,4.47154,4.47154,4.32477,4.39815,558979.84239608,0
+EVC.US,D,20170808,000000,4.36151,4.4348,4.25166,4.4348,907480.42648868,0
+EVC.US,D,20170809,000000,4.39815,4.39815,4.28813,4.32477,639483.04949803,0
+EVC.US,D,20170810,000000,4.28813,4.36151,4.17819,4.25166,481787.33050893,0
+EVC.US,D,20170811,000000,4.17819,4.39815,4.10488,4.36151,505869.40209629,0
+EVC.US,D,20170814,000000,4.39815,4.4348,4.28813,4.36151,503348.53476572,0
+EVC.US,D,20170815,000000,4.36151,4.36151,4.17819,4.21474,501669.05352853,0
+EVC.US,D,20170816,000000,4.21474,4.25166,4.10488,4.10488,341586.29915592,0
+EVC.US,D,20170817,000000,4.06815,4.17819,4.03152,4.03152,578026.76122134,0
+EVC.US,D,20170818,000000,3.99496,4.17819,3.99496,4.14163,623500.00467374,0
+EVC.US,D,20170821,000000,4.10488,4.14163,3.99496,4.06815,610508.43296103,0
+EVC.US,D,20170822,000000,4.06815,4.14163,4.06815,4.10488,267566.26260382,0
+EVC.US,D,20170823,000000,4.10488,4.15986,4.03152,4.14163,372125.21369699,0
+EVC.US,D,20170824,000000,4.14163,4.21474,4.06815,4.06815,283046.88913509,0
+EVC.US,D,20170825,000000,4.06815,4.14163,4.06815,4.10488,260000.36966263,0
+EVC.US,D,20170828,000000,4.14163,4.17819,4.03152,4.06815,561658.67530348,0
+EVC.US,D,20170829,000000,4.03152,4.17819,3.99496,4.10488,591008.4600855,0
+EVC.US,D,20170830,000000,4.10488,4.17819,4.06815,4.14163,118203.22779354,0
+EVC.US,D,20170831,000000,4.10488,4.16543,3.95831,4.06815,495070.69974553,0
+EVC.US,D,20170901,000000,4.10488,4.17819,4.06815,4.14163,299692.51179561,0
+EVC.US,D,20170905,000000,4.10488,4.15986,3.99496,4.06815,439189.27995184,0
+EVC.US,D,20170906,000000,4.06815,4.10488,3.99496,4.06815,362072.45990359,0
+EVC.US,D,20170907,000000,4.06815,4.06815,3.95831,4.03152,414609.17800415,0
+EVC.US,D,20170908,000000,4.03152,4.03152,3.95831,3.99496,306585.95405202,0
+EVC.US,D,20170911,000000,3.99496,4.03152,3.95831,3.99496,315369.49831475,0
+EVC.US,D,20170912,000000,3.99496,4.0501,3.95831,3.99496,455165.74287709,0
+EVC.US,D,20170913,000000,3.99496,4.16142,3.99496,4.14299,338955.73350811,0
+EVC.US,D,20170914,000000,4.17992,4.17992,4.08758,4.14299,282938.287801,0
+EVC.US,D,20170915,000000,4.21701,4.21701,4.10609,4.21701,672180.82692273,0
+EVC.US,D,20170918,000000,4.17992,4.32797,4.14299,4.29087,441355.82171766,0
+EVC.US,D,20170919,000000,4.29087,4.31311,4.21701,4.25375,230438.86712833,0
+EVC.US,D,20170920,000000,4.25375,4.29087,4.14299,4.21701,336906.56894174,0
+EVC.US,D,20170921,000000,4.21701,4.25375,4.14299,4.25375,310626.14307658,0
+EVC.US,D,20170922,000000,4.25375,4.29087,4.17992,4.25375,271298.1993569,0
+EVC.US,D,20170925,000000,4.25375,4.32797,4.21701,4.25375,448985.33968285,0
+EVC.US,D,20170926,000000,4.25375,4.32797,4.17992,4.25375,418844.63003342,0
+EVC.US,D,20170927,000000,4.29087,4.32085,4.22431,4.29087,423062.53033194,0
+EVC.US,D,20170928,000000,4.25375,4.29087,4.17992,4.25375,320059.10137748,0
+EVC.US,D,20170929,000000,4.29087,4.29087,4.16142,4.21701,491059.03228346,0
+EVC.US,D,20171002,000000,4.25375,4.27245,4.14299,4.21701,484451.90263509,0
+EVC.US,D,20171003,000000,4.25375,4.29087,4.17992,4.21701,329813.47574793,0
+EVC.US,D,20171004,000000,4.25375,4.29087,4.1986,4.25375,295686.32924941,0
+EVC.US,D,20171005,000000,4.29087,4.32797,4.21701,4.25375,353313.04927065,0
+EVC.US,D,20171006,000000,4.25375,4.29087,4.16142,4.25375,325169.94597846,0
+EVC.US,D,20171009,000000,4.21701,4.29087,4.14299,4.17992,316757.18202806,0
+EVC.US,D,20171010,000000,4.21701,4.21701,4.03197,4.10609,555345.53714537,0
+EVC.US,D,20171011,000000,4.06879,4.10609,3.847,4.03197,983355.46158558,0
+EVC.US,D,20171012,000000,4.06879,4.06879,3.92122,3.92122,497918.46806151,0
+EVC.US,D,20171013,000000,3.88401,3.99496,3.847,3.92122,279995.08194901,0
+EVC.US,D,20171016,000000,3.95786,3.99496,3.92122,3.95786,350708.81121898,0
+EVC.US,D,20171017,000000,3.95786,3.99496,3.88401,3.95786,294118.7402958,0
+EVC.US,D,20171018,000000,3.99496,4.03197,3.95786,3.99496,209244.05525117,0
+EVC.US,D,20171019,000000,3.95786,3.99496,3.88401,3.92122,238047.54241325,0
+EVC.US,D,20171020,000000,3.92122,3.99496,3.88401,3.92122,217399.02815603,0
+EVC.US,D,20171023,000000,3.92122,3.99496,3.847,3.88401,192506.28600415,0
+EVC.US,D,20171024,000000,3.92122,3.99496,3.92122,3.92122,291086.67880682,0
+EVC.US,D,20171025,000000,3.88401,3.95786,3.86551,3.88401,266188.45173908,0
+EVC.US,D,20171026,000000,3.88401,3.99496,3.88401,3.95786,300134.59601416,0
+EVC.US,D,20171027,000000,3.95786,3.95786,3.847,3.88401,414441.33957873,0
+EVC.US,D,20171030,000000,3.92122,3.93944,3.81018,3.847,462982.8449648,0
+EVC.US,D,20171031,000000,3.847,3.88401,3.81018,3.847,631358.79212201,0
+EVC.US,D,20171101,000000,3.847,3.92122,3.81018,3.88401,491676.63380962,0
+EVC.US,D,20171102,000000,3.847,3.95786,3.77317,3.81018,1084907.5818028,0
+EVC.US,D,20171103,000000,4.06879,4.06879,3.73598,3.77317,802613.22312402,0
+EVC.US,D,20171106,000000,3.81018,3.99496,3.81018,3.92122,1692375.1774095,0
+EVC.US,D,20171107,000000,3.95786,4.32797,3.92459,4.21701,1357539.7126974,0
+EVC.US,D,20171108,000000,4.25375,4.34638,4.21701,4.32797,1436967.8762903,0
+EVC.US,D,20171109,000000,4.29087,4.32797,4.1986,4.21701,1478981.2348165,0
+EVC.US,D,20171110,000000,4.17992,4.40188,4.17992,4.25375,1133464.4449532,0
+EVC.US,D,20171113,000000,4.29087,4.34902,4.1986,4.25375,843791.77745582,0
+EVC.US,D,20171114,000000,4.25375,4.29087,4.17992,4.21701,1265466.6240745,0
+EVC.US,D,20171115,000000,4.21701,4.32797,4.17992,4.25375,1650969.5475608,0
+EVC.US,D,20171116,000000,4.29087,4.4389,4.25375,4.4389,1945568.7664863,0
+EVC.US,D,20171117,000000,4.4389,4.62386,4.40188,4.58667,1656635.4656472,0
+EVC.US,D,20171120,000000,4.62386,4.84566,4.58667,4.80864,2038282.493282,0
+EVC.US,D,20171121,000000,4.77191,4.84566,4.69788,4.80864,1154326.8709291,0
+EVC.US,D,20171122,000000,4.80864,4.84566,4.69788,4.77191,750019.4618985,0
+EVC.US,D,20171124,000000,4.77191,4.80864,4.7348,4.77191,198062.5057732,0
+EVC.US,D,20171127,000000,4.80864,4.88286,4.7348,4.84566,3063834.5095837,0
+EVC.US,D,20171128,000000,4.84566,5.08622,4.84566,5.06762,1230577.0742711,0
+EVC.US,D,20171129,000000,5.0308,5.25268,5.00127,5.17883,1255760.5169636,0
+EVC.US,D,20171130,000000,5.17883,5.25268,5.12316,5.21566,1582423.4570398,0
+EVC.US,D,20171201,000000,5.25268,5.49315,5.21566,5.47475,2116727.7599523,0
+EVC.US,D,20171204,000000,5.51175,5.62259,5.47475,5.54867,2156459.3934795,0
+EVC.US,D,20171205,000000,5.51175,5.62259,5.47475,5.47475,1184662.8435832,0
+EVC.US,D,20171206,000000,5.47475,5.54867,5.43756,5.47475,2536714.3494682,0
+EVC.US,D,20171207,000000,5.47475,5.58569,5.43756,5.47475,1954174.599475,0
+EVC.US,D,20171208,000000,5.51175,5.73364,5.43756,5.73364,2077431.6287447,0
+EVC.US,D,20171211,000000,5.73364,5.73364,5.53017,5.62259,1310942.0614933,0
+EVC.US,D,20171212,000000,5.65942,5.73364,5.51175,5.54867,1676178.2208666,0
+EVC.US,D,20171213,000000,5.58579,5.73473,5.54867,5.62316,2547560.2220955,0
+EVC.US,D,20171214,000000,5.66034,5.69763,5.51148,5.58579,2828283.7008711,0
+EVC.US,D,20171215,000000,5.62316,5.66034,5.54867,5.58579,2971522.278629,0
+EVC.US,D,20171218,000000,5.54867,5.77209,5.54867,5.62316,2494100.9411468,0
+EVC.US,D,20171219,000000,5.73473,5.88376,5.66034,5.77209,1927616.6368672,0
+EVC.US,D,20171220,000000,5.80938,5.87622,5.51148,5.58579,1072477.6654744,0
+EVC.US,D,20171221,000000,5.58579,5.62316,5.47421,5.51148,780075.70384366,0
+EVC.US,D,20171222,000000,5.51148,5.54867,5.39955,5.51148,935256.04041807,0
+EVC.US,D,20171226,000000,5.47421,5.54867,5.43682,5.47421,532613.85184344,0
+EVC.US,D,20171227,000000,5.51148,5.51148,5.39955,5.51148,586763.13520766,0
+EVC.US,D,20171228,000000,5.51148,5.51148,5.28796,5.43682,1053098.3607478,0
+EVC.US,D,20171229,000000,5.43682,5.47421,5.32515,5.32515,565127.33609514,0
+EVC.US,D,20180102,000000,5.28796,5.36244,5.1204,5.25085,1905900.7579832,0
+EVC.US,D,20180103,000000,5.21348,5.28796,5.17619,5.25085,1790799.7986017,0
+EVC.US,D,20180104,000000,5.32515,5.39955,5.25085,5.36244,1046181.8818448,0
+EVC.US,D,20180105,000000,5.32515,5.39955,5.28796,5.36244,536131.87687786,0
+EVC.US,D,20180108,000000,5.32515,5.39955,5.25085,5.32515,601610.80244836,0
+EVC.US,D,20180109,000000,5.28796,5.36244,5.25085,5.25085,418037.25041841,0
+EVC.US,D,20180110,000000,5.21348,5.39955,5.21348,5.32515,552263.01443046,0
+EVC.US,D,20180111,000000,5.32515,5.47421,5.32515,5.47421,1243579.6158154,0
+EVC.US,D,20180112,000000,5.51148,5.51148,5.41823,5.47421,407181.50494269,0
+EVC.US,D,20180116,000000,5.47421,5.51148,5.25085,5.28796,952632.25387151,0
+EVC.US,D,20180117,000000,5.36244,5.56717,5.28796,5.43682,862609.42679802,0
+EVC.US,D,20180118,000000,5.43682,5.45568,5.28796,5.43682,497656.28908328,0
+EVC.US,D,20180119,000000,5.39955,5.54867,5.36244,5.47421,498932.08051298,0
+EVC.US,D,20180122,000000,5.47421,5.54867,5.43682,5.47421,458069.45733487,0
+EVC.US,D,20180123,000000,5.43682,5.47421,5.32515,5.39955,454090.69936798,0
+EVC.US,D,20180124,000000,5.43682,5.47421,5.35515,5.39955,359998.06472428,0
+EVC.US,D,20180125,000000,5.43682,5.47421,5.36244,5.43682,638118.40243136,0
+EVC.US,D,20180126,000000,5.47421,5.54867,5.43682,5.51148,336173.78418248,0
+EVC.US,D,20180129,000000,5.51148,5.60456,5.43682,5.51148,1002342.0463363,0
+EVC.US,D,20180130,000000,5.51148,5.58579,5.30648,5.36244,882622.78779832,0
+EVC.US,D,20180131,000000,5.36244,5.38103,5.1391,5.17619,986851.54695655,0
+EVC.US,D,20180201,000000,5.1391,5.17619,4.91558,5.02724,1217748.953051,0
+EVC.US,D,20180202,000000,5.02724,5.02724,4.84101,4.98995,1152295.2580935,0
+EVC.US,D,20180205,000000,4.95276,5.02724,4.8038,4.8038,818959.36937844,0
+EVC.US,D,20180206,000000,4.68257,4.95276,4.66233,4.84101,535112.77951056,0
+EVC.US,D,20180207,000000,4.8038,4.95276,4.76654,4.8038,521996.15171618,0
+EVC.US,D,20180208,000000,4.84101,4.89705,4.76654,4.76654,515574.41222397,0
+EVC.US,D,20180209,000000,4.8038,4.91558,4.67364,4.84101,679645.79741203,0
+EVC.US,D,20180212,000000,4.84101,4.91558,4.76654,4.8038,518290.54255925,0
+EVC.US,D,20180213,000000,4.8038,4.98995,4.8038,4.87837,685603.51302224,0
+EVC.US,D,20180214,000000,4.87837,5.02724,4.87837,4.98995,638142.53606116,0
+EVC.US,D,20180215,000000,4.98995,5.10181,4.89705,5.06444,817049.521675,0
+EVC.US,D,20180216,000000,5.02724,5.1204,4.95276,5.06444,1019527.3847178,0
+EVC.US,D,20180220,000000,4.98995,5.06444,4.98995,4.98995,424530.29381683,0
+EVC.US,D,20180221,000000,5.02724,5.1391,4.98995,5.10181,543261.17051637,0
+EVC.US,D,20180222,000000,5.06444,5.1204,4.98995,5.02724,594745.88175443,0
+EVC.US,D,20180223,000000,5.02724,5.17619,4.98995,5.1391,399237.15280697,0
+EVC.US,D,20180226,000000,5.17619,5.28796,5.1391,5.21348,676354.84789434,0
+EVC.US,D,20180227,000000,5.25085,5.25085,5.06444,5.17619,736182.11615976,0
+EVC.US,D,20180228,000000,5.17619,5.17619,4.76654,4.8038,799998.01524063,0
+EVC.US,D,20180301,000000,4.84101,4.91558,4.69204,4.72906,671708.02717535,0
+EVC.US,D,20180302,000000,4.69204,4.87837,4.58767,4.84101,599687.79094684,0
+EVC.US,D,20180305,000000,4.84101,4.85987,4.72906,4.8038,742731.10569997,0
+EVC.US,D,20180306,000000,4.84101,4.85987,4.69204,4.84101,328589.24252735,0
+EVC.US,D,20180307,000000,4.76654,4.8038,4.65477,4.72906,342789.68969623,0
+EVC.US,D,20180308,000000,4.76654,4.76654,4.65477,4.72906,302442.64860924,0
+EVC.US,D,20180309,000000,4.72906,4.87837,4.69204,4.8038,418602.19675228,0
+EVC.US,D,20180312,000000,4.8038,4.84101,4.72906,4.8038,257342.3794355,0
+EVC.US,D,20180313,000000,4.8038,4.8038,4.67364,4.69204,508976.05844098,0
+EVC.US,D,20180314,000000,4.72906,4.74822,4.61785,4.69204,519354.61623664,0
+EVC.US,D,20180315,000000,4.76654,4.76654,3.72413,3.76095,2822320.5003449,0
+EVC.US,D,20180316,000000,3.79877,3.87409,3.72366,3.87409,1804803.8857825,0
+EVC.US,D,20180319,000000,3.83616,3.85512,3.46013,3.49767,1745910.1501971,0
+EVC.US,D,20180320,000000,3.49767,3.64817,3.42275,3.64817,1260970.0900501,0
+EVC.US,D,20180321,000000,3.64817,3.87409,3.53552,3.57307,1618845.4923355,0
+EVC.US,D,20180322,000000,3.53552,3.57307,3.4564,3.46013,1385282.4171317,0
+EVC.US,D,20180323,000000,3.46013,3.53552,3.27244,3.27244,1217292.6080512,0
+EVC.US,D,20180326,000000,3.34754,3.49767,3.34754,3.46013,927714.28110667,0
+EVC.US,D,20180327,000000,3.49767,3.49767,3.30981,3.38473,1033694.9223915,0
+EVC.US,D,20180328,000000,3.42275,3.49767,3.34754,3.42275,767801.55912581,0
+EVC.US,D,20180329,000000,3.42275,3.53552,3.42275,3.53552,1647148.755171,0
+EVC.US,D,20180402,000000,3.49767,3.62566,3.34754,3.42275,1050459.0192346,0
+EVC.US,D,20180403,000000,3.46013,3.53552,3.4039,3.46013,829717.4833518,0
+EVC.US,D,20180404,000000,3.46013,3.68585,3.38473,3.68585,1166999.2205386,0
+EVC.US,D,20180405,000000,3.68585,3.76095,3.57307,3.72366,1206176.8775635,0
+EVC.US,D,20180406,000000,3.72366,3.83616,3.57307,3.68585,996038.78102679,0
+EVC.US,D,20180409,000000,3.76095,3.85512,3.64817,3.68585,1556720.0443235,0
+EVC.US,D,20180410,000000,3.72366,3.76095,3.61072,3.64817,686720.24189191,0
+EVC.US,D,20180411,000000,3.61072,3.68585,3.57307,3.64817,655931.2151875,0
+EVC.US,D,20180412,000000,3.64817,3.72366,3.61072,3.64817,552666.70423795,0
+EVC.US,D,20180413,000000,3.68585,3.72366,3.59195,3.61072,551630.05513989,0
+EVC.US,D,20180416,000000,3.64817,3.85512,3.57307,3.79877,658954.50081109,0
+EVC.US,D,20180417,000000,3.79877,3.83616,3.66724,3.79877,782516.49140261,0
+EVC.US,D,20180418,000000,3.79877,3.89979,3.76095,3.79877,613686.39321195,0
+EVC.US,D,20180419,000000,3.79877,3.87409,3.76095,3.79877,524834.0471836,0
+EVC.US,D,20180420,000000,3.76095,3.83616,3.72366,3.79877,757681.88935888,0
+EVC.US,D,20180423,000000,3.83616,3.87409,3.68585,3.72366,392464.37869954,0
+EVC.US,D,20180424,000000,3.68585,3.72366,3.49767,3.61072,675247.99187321,0
+EVC.US,D,20180425,000000,3.61072,3.83616,3.53552,3.76095,306822.9024173,0
+EVC.US,D,20180426,000000,3.76095,3.77991,3.64817,3.72366,541080.36796931,0
+EVC.US,D,20180427,000000,3.76095,3.79877,3.57307,3.61072,348176.97405669,0
+EVC.US,D,20180430,000000,3.61072,3.64817,3.49767,3.49767,435925.75501346,0
+EVC.US,D,20180501,000000,3.49767,3.55429,3.38473,3.53552,328645.18866915,0
+EVC.US,D,20180502,000000,3.49767,3.52339,3.38473,3.38473,850746.65076989,0
+EVC.US,D,20180503,000000,3.38473,3.42275,3.30981,3.38473,267821.85968304,0
+EVC.US,D,20180504,000000,3.34754,3.57307,3.34754,3.57307,269278.6533362,0
+EVC.US,D,20180507,000000,3.57307,3.68585,3.53552,3.61072,287250.52865236,0
+EVC.US,D,20180508,000000,3.64817,3.64817,3.4039,3.46013,476460.38022295,0
+EVC.US,D,20180509,000000,3.38473,3.42275,3.00888,3.30981,1468307.5885473,0
+EVC.US,D,20180510,000000,3.27244,3.30981,3.084,3.19713,1323997.2582299,0
+EVC.US,D,20180511,000000,3.19713,3.23451,3.084,3.12175,585642.01840531,0
+EVC.US,D,20180514,000000,3.12175,3.23451,3.084,3.15948,443037.4969212,0
+EVC.US,D,20180515,000000,3.15948,3.15948,3.00888,3.084,592458.67183962,0
+EVC.US,D,20180516,000000,3.084,3.25338,3.084,3.23451,521546.38861542,0
+EVC.US,D,20180517,000000,3.23451,3.30981,3.19713,3.30981,616073.42859548,0
+EVC.US,D,20180518,000000,3.30981,3.38473,3.19713,3.23451,608904.64356274,0
+EVC.US,D,20180521,000000,3.27244,3.27244,3.19713,3.27244,238875.76470853,0
+EVC.US,D,20180522,000000,3.27244,3.30981,3.23451,3.27244,287983.31341164,0
+EVC.US,D,20180523,000000,3.27244,3.27244,3.17817,3.23451,265967.9581214,0
+EVC.US,D,20180524,000000,3.23451,3.23451,3.12175,3.12175,238704.63533361,0
+EVC.US,D,20180525,000000,3.15948,3.23451,3.14052,3.23451,264201.81521357,0
+EVC.US,D,20180529,000000,3.23451,3.23451,3.12175,3.19713,642387.86093899,0
+EVC.US,D,20180530,000000,3.19713,3.23451,3.084,3.12175,800899.73540847,0
+EVC.US,D,20180531,000000,3.084,3.10288,2.93368,3.00888,756039.70554955,0
+EVC.US,D,20180601,000000,3.04663,3.12175,3.00888,3.12175,396425.58493568,0
+EVC.US,D,20180604,000000,3.15948,3.15948,3.084,3.12175,1129584.4154719,0
+EVC.US,D,20180605,000000,3.12175,3.15948,3.084,3.084,521769.07619946,0
+EVC.US,D,20180606,000000,3.12175,3.19713,3.06531,3.15948,609008.85696414,0
+EVC.US,D,20180607,000000,3.19713,3.23451,3.12175,3.19713,396992.7252359,0
+EVC.US,D,20180608,000000,3.19713,3.23451,3.12175,3.15948,415678.73659739,0
+EVC.US,D,20180611,000000,3.15948,3.30981,3.14052,3.23451,354529.60360903,0
+EVC.US,D,20180612,000000,3.38473,3.38473,3.27244,3.38473,395904.51792871,0
+EVC.US,D,20180613,000000,3.4233,3.46095,3.3471,3.46095,510658.83062771,0
+EVC.US,D,20180614,000000,3.46095,3.46095,3.27114,3.3089,689365.06832096,0
+EVC.US,D,20180615,000000,3.3089,3.4233,3.3089,3.4233,430915.83286434,0
+EVC.US,D,20180618,000000,3.4233,3.53724,3.3089,3.53724,602960.09175061,0
+EVC.US,D,20180619,000000,3.53724,3.53724,3.46095,3.49905,280757.48525394,0
+EVC.US,D,20180620,000000,3.49905,3.72741,3.46486,3.72741,585419.33082128,0
+EVC.US,D,20180621,000000,3.76543,3.76543,3.67034,3.72741,763355.4863274,0
+EVC.US,D,20180622,000000,3.76543,3.87945,3.70836,3.84144,2267839.3859396,0
+EVC.US,D,20180625,000000,3.84144,3.84144,3.76543,3.80315,470220.73993739,0
+EVC.US,D,20180626,000000,3.80315,3.82247,3.76543,3.80315,300881.64155467,0
+EVC.US,D,20180627,000000,3.80315,3.84144,3.72741,3.80315,452011.91625596,0
+EVC.US,D,20180628,000000,3.76543,3.84144,3.72741,3.80315,445604.437545,0
+EVC.US,D,20180629,000000,3.80315,3.84144,3.76543,3.80315,533614.30049682,0
+EVC.US,D,20180702,000000,3.76543,3.80315,3.61343,3.65112,456651.05809275,0
+EVC.US,D,20180703,000000,3.65112,3.84144,3.61343,3.84144,328834.96675801,0
+EVC.US,D,20180705,000000,3.80315,3.84144,3.63233,3.72741,451465.61863602,0
+EVC.US,D,20180706,000000,3.76543,3.76543,3.65112,3.6894,391534.1369692,0
+EVC.US,D,20180709,000000,3.72741,3.72741,3.61343,3.65112,394286.46774918,0
+EVC.US,D,20180710,000000,3.6894,3.80315,3.65112,3.76543,392034.36129589,0
+EVC.US,D,20180711,000000,3.76543,3.84144,3.6894,3.84144,479644.92237291,0
+EVC.US,D,20180712,000000,3.84144,3.84144,3.72741,3.80315,400517.33216935,0
+EVC.US,D,20180713,000000,3.80315,3.84144,3.72741,3.72741,238356.89166791,0
+EVC.US,D,20180716,000000,3.76543,3.76543,3.49905,3.53724,332000.86019403,0
+EVC.US,D,20180717,000000,3.49905,3.61343,3.49905,3.57515,450391.67211008,0
+EVC.US,D,20180718,000000,3.61343,3.65112,3.53724,3.61343,349644.73754159,0
+EVC.US,D,20180719,000000,3.61343,3.65112,3.55622,3.61343,391873.10476953,0
+EVC.US,D,20180720,000000,3.61343,3.65112,3.57515,3.61343,317322.12836194,0
+EVC.US,D,20180723,000000,3.61343,3.61343,3.53724,3.57515,185395.64107958,0
+EVC.US,D,20180724,000000,3.57515,3.57515,3.38473,3.4233,294794.48193009,0
+EVC.US,D,20180725,000000,3.4233,3.46095,3.3471,3.46095,384267.72043413,0
+EVC.US,D,20180726,000000,3.46095,3.49905,3.38473,3.38473,180653.38282457,0
+EVC.US,D,20180727,000000,3.38473,3.44209,3.3089,3.38473,350045.13639957,0
+EVC.US,D,20180730,000000,3.38473,3.4233,3.3471,3.38473,242442.05700254,0
+EVC.US,D,20180731,000000,3.4233,3.72741,3.36614,3.6894,610267.09666306,0
+EVC.US,D,20180801,000000,3.65112,3.65112,3.36614,3.38473,342146.85755709,0
+EVC.US,D,20180802,000000,3.3471,3.4233,3.27114,3.38473,382851.51515835,0
+EVC.US,D,20180803,000000,3.61343,3.80315,3.49905,3.53724,378582.05665072,0
+EVC.US,D,20180806,000000,3.57515,3.72741,3.57515,3.65112,309403.00683917,0
+EVC.US,D,20180807,000000,3.6894,3.87945,3.61343,3.65112,521000.09099549,0
+EVC.US,D,20180808,000000,3.6894,3.86033,3.67709,3.84144,520002.93329163,0
+EVC.US,D,20180809,000000,3.87945,4.22167,3.76543,4.14583,1225725.1176988,0
+EVC.US,D,20180810,000000,4.14583,4.22167,4.03152,4.10773,456410.81877795,0
+EVC.US,D,20180813,000000,4.14583,4.14583,3.91756,3.95549,521083.4617166,0
+EVC.US,D,20180814,000000,3.9935,4.14583,3.95549,4.06962,902353.12714011,0
+EVC.US,D,20180815,000000,4.03152,4.03152,3.91356,3.9935,603186.07028417,0
+EVC.US,D,20180816,000000,4.03152,4.03152,3.89843,3.95549,532408.71599017,0
+EVC.US,D,20180817,000000,3.91756,4.03152,3.84144,3.91756,852013.66633421,0
+EVC.US,D,20180820,000000,3.91756,4.18384,3.91683,4.06962,800189.98729583,0
+EVC.US,D,20180821,000000,4.06962,4.14583,4.03152,4.06962,570893.07965015,0
+EVC.US,D,20180822,000000,4.06962,4.10773,4.03152,4.06962,606593.30001814,0
+EVC.US,D,20180823,000000,4.10773,4.18384,3.9935,4.03152,560913.8237293,0
+EVC.US,D,20180824,000000,4.03152,4.25968,3.9935,4.22167,862461.33406973,0
+EVC.US,D,20180827,000000,4.22167,4.32376,4.00882,4.03152,609893.02540122,0
+EVC.US,D,20180828,000000,3.9935,4.03152,3.87945,3.87945,423049.36653387,0
+EVC.US,D,20180829,000000,3.87945,3.91756,3.80315,3.84144,288196.12814712,0
+EVC.US,D,20180830,000000,3.84144,3.91756,3.80315,3.87945,389694.49618881,0
+EVC.US,D,20180831,000000,3.84144,3.9935,3.84144,3.9935,441678.33477039,0
+EVC.US,D,20180904,000000,3.95549,3.9935,3.82247,3.87945,329788.24513496,0
+EVC.US,D,20180905,000000,3.84144,3.91756,3.80315,3.87945,304533.49853614,0
+EVC.US,D,20180906,000000,3.80315,3.95549,3.80315,3.80315,301073.61360987,0
+EVC.US,D,20180907,000000,3.80315,3.95549,3.76543,3.87945,324631.32724074,0
+EVC.US,D,20180910,000000,3.87945,3.89887,3.6894,3.76543,377002.40088222,0
+EVC.US,D,20180911,000000,3.80315,3.9935,3.76543,3.91756,438448.81631035,0
+EVC.US,D,20180912,000000,3.91756,3.9935,3.84144,3.91756,299602.55917546,0
+EVC.US,D,20180913,000000,3.95595,3.95595,3.8409,3.91756,187816.68294143,0
+EVC.US,D,20180914,000000,3.91756,4.14801,3.91756,4.07116,343705.67064532,0
+EVC.US,D,20180917,000000,4.07116,4.07116,3.87911,3.91756,255773.69349874,0
+EVC.US,D,20180918,000000,3.91756,4.14801,3.8409,4.10972,350707.71423581,0
+EVC.US,D,20180919,000000,4.10972,4.14801,4.03278,4.07116,224403.26571286,0
+EVC.US,D,20180920,000000,4.07116,4.07116,3.99433,4.03278,208838.17147732,0
+EVC.US,D,20180921,000000,3.99433,4.07116,3.91756,3.91756,1283504.318381,0
+EVC.US,D,20180924,000000,3.91756,3.95595,3.8409,3.87911,326903.17939112,0
+EVC.US,D,20180925,000000,3.8409,3.91756,3.80223,3.8409,294591.54004317,0
+EVC.US,D,20180926,000000,3.76388,3.87911,3.76388,3.80223,272549.8571568,0
+EVC.US,D,20180927,000000,3.76388,3.8409,3.76388,3.80223,254604.30943679,0
+EVC.US,D,20180928,000000,3.80223,3.80223,3.61418,3.76388,354690.8601354,0
+EVC.US,D,20181001,000000,3.7717,3.81764,3.66405,3.73314,351767.39998051,0
+EVC.US,D,20181002,000000,3.71018,3.85593,3.66779,3.7409,313274.26045515,0
+EVC.US,D,20181003,000000,3.76388,3.89441,3.72002,3.85593,206608.00468748,0
+EVC.US,D,20181004,000000,3.8409,3.87134,3.7562,3.79458,197135.55499238,0
+EVC.US,D,20181005,000000,3.81009,3.8409,3.6718,3.73314,254873.07031406,0
+EVC.US,D,20181008,000000,3.73314,3.80223,3.65629,3.7562,217295.9117378,0
+EVC.US,D,20181009,000000,3.74856,3.78693,3.61016,3.61016,514265.7112991,0
+EVC.US,D,20181010,000000,3.5717,3.67936,3.45658,3.46432,577413.54762788,0
+EVC.US,D,20181011,000000,3.46432,3.50653,3.37599,3.42585,686553.50044968,0
+EVC.US,D,20181012,000000,3.47962,3.50269,3.39522,3.44117,670343.38010868,0
+EVC.US,D,20181015,000000,3.41062,3.60272,3.41062,3.5717,333877.7984023,0
+EVC.US,D,20181016,000000,3.59495,3.76388,3.5336,3.7562,397969.04025948,0
+EVC.US,D,20181017,000000,3.76388,3.76388,3.64099,3.66405,428705.41177163,0
+EVC.US,D,20181018,000000,3.68702,3.71018,3.53733,3.64864,379853.46014772,0
+EVC.US,D,20181019,000000,3.64099,3.7409,3.61784,3.70251,506251.15224033,0
+EVC.US,D,20181022,000000,3.70251,3.81764,3.65629,3.80223,396277.49220738,0
+EVC.US,D,20181023,000000,3.7562,3.89441,3.7409,3.84838,532453.69230025,0
+EVC.US,D,20181024,000000,3.85593,3.87508,3.69458,3.70251,502632.20475403,0
+EVC.US,D,20181025,000000,3.76388,3.82531,3.72549,3.77937,273471.32302176,0
+EVC.US,D,20181026,000000,3.7409,3.84838,3.68702,3.73314,289481.79242536,0
+EVC.US,D,20181029,000000,3.80223,3.85593,3.69458,3.73314,450205.18497075,0
+EVC.US,D,20181030,000000,3.7409,3.8833,3.67936,3.68702,600287.84074225,0
+EVC.US,D,20181031,000000,3.72549,3.84838,3.65629,3.79458,544240.77648947,0
+EVC.US,D,20181101,000000,3.81009,3.87134,3.7409,3.7562,619339.1475002,0
+EVC.US,D,20181102,000000,3.76388,3.95595,3.76388,3.94819,607793.39960893,0
+EVC.US,D,20181105,000000,3.99433,4.10972,3.96762,4.07865,733275.11075244,0
+EVC.US,D,20181106,000000,4.05585,4.09013,3.9636,4.04809,538913.82620349,0
+EVC.US,D,20181107,000000,4.05585,4.16314,4.03278,4.15547,478610.46724118,0
+EVC.US,D,20181108,000000,3.97125,3.97125,3.30297,3.35685,1744627.7768683,0
+EVC.US,D,20181109,000000,3.36431,3.3644,3.06478,3.09576,1395341.7528241,0
+EVC.US,D,20181112,000000,3.08018,3.08792,2.76522,2.77306,1961714.1648201,0
+EVC.US,D,20181113,000000,2.8036,2.8499,2.5963,2.61171,1673633.2199061,0
+EVC.US,D,20181114,000000,2.61171,2.66548,2.49657,2.54261,1654964.7602753,0
+EVC.US,D,20181115,000000,2.53487,2.58035,2.47342,2.54261,1391531.9302658,0
+EVC.US,D,20181116,000000,2.5118,2.53487,2.45791,2.5118,1314524.8085348,0
+EVC.US,D,20181119,000000,2.48881,2.71162,2.48099,2.61937,980661.27091375,0
+EVC.US,D,20181120,000000,2.58098,2.65009,2.50014,2.5118,846906.11268274,0
+EVC.US,D,20181121,000000,2.52702,2.62703,2.50404,2.58864,580002.42791514,0
+EVC.US,D,20181123,000000,2.5963,2.75767,2.5963,2.72685,281664.69033765,0
+EVC.US,D,20181126,000000,2.74243,2.75155,2.55009,2.55009,405620.49788814,0
+EVC.US,D,20181127,000000,2.53487,2.57316,2.48881,2.5118,784678.64523574,0
+EVC.US,D,20181128,000000,2.53487,2.54261,2.45791,2.52702,1187618.1162501,0
+EVC.US,D,20181129,000000,2.55009,2.62703,2.52702,2.52702,693545.67119162,0
+EVC.US,D,20181130,000000,2.53487,2.5541,2.45045,2.48099,879716.8793742,0
+EVC.US,D,20181203,000000,2.50404,2.53487,2.45791,2.48881,723965.01456688,0
+EVC.US,D,20181204,000000,2.48881,2.52702,2.31208,2.31999,831211.57443283,0
+EVC.US,D,20181206,000000,2.30441,2.41189,2.25054,2.38892,1072513.8659191,0
+EVC.US,D,20181207,000000,2.41189,2.50404,2.36603,2.38892,608944.13495695,0
+EVC.US,D,20181210,000000,2.38136,2.39658,2.31208,2.38136,699205.00737889,0
+EVC.US,D,20181211,000000,2.40423,2.4427,2.30441,2.36603,591425.31369107,0
+EVC.US,D,20181212,000000,2.24296,2.38892,2.22001,2.24296,1138021.313052,0
+EVC.US,D,20181213,000000,2.27415,2.35236,2.18426,2.20395,756809.78773669,0
+EVC.US,D,20181214,000000,2.16494,2.25875,2.14907,2.19593,602593.69937096,0
+EVC.US,D,20181217,000000,2.17249,2.2272,2.11799,2.14151,890798.60338346,0
+EVC.US,D,20181218,000000,2.14151,2.1705,2.07095,2.13348,664877.11295977,0
+EVC.US,D,20181219,000000,2.13348,2.14151,2.00077,2.03203,924924.65289884,0
+EVC.US,D,20181220,000000,2.0085,2.08719,2.0085,2.04754,834478.39032073,0
+EVC.US,D,20181221,000000,2.03986,2.14151,2.02802,2.11799,1561365.7680594,0
+EVC.US,D,20181224,000000,2.07095,2.21954,2.06321,2.07095,457425.52821257,0
+EVC.US,D,20181226,000000,2.07095,2.2272,2.07095,2.20395,588798.03899278,0
+EVC.US,D,20181227,000000,2.18025,2.21435,2.11799,2.16494,549987.87133055,0
+EVC.US,D,20181228,000000,2.15701,2.31316,2.14907,2.28198,478711.38969306,0
+EVC.US,D,20181231,000000,2.28198,2.29757,2.19593,2.27415,565953.36442409,0
+EVC.US,D,20190102,000000,2.23532,2.38353,2.2272,2.28991,1088007.6562484,0
+EVC.US,D,20190103,000000,2.25875,2.36021,2.23532,2.32119,934584.68671645,0
+EVC.US,D,20190104,000000,2.32119,2.46969,2.30559,2.46969,348093.60333557,0
+EVC.US,D,20190107,000000,2.48519,2.67279,2.47743,2.6417,1053905.7403628,0
+EVC.US,D,20190108,000000,2.68055,2.77835,2.6417,2.68837,563628.85708142,0
+EVC.US,D,20190109,000000,2.68055,2.70386,2.56349,2.65701,958609.71517883,0
+EVC.US,D,20190110,000000,2.6417,2.69641,2.62592,2.6417,264089.92292997,0
+EVC.US,D,20190111,000000,2.6182,2.78227,2.6182,2.75883,378133.39053314,0
+EVC.US,D,20190114,000000,2.7509,2.84088,2.69641,2.81354,447672.25082529,0
+EVC.US,D,20190115,000000,2.80569,2.88373,2.72749,2.74325,290891.41580211,0
+EVC.US,D,20190116,000000,2.73531,2.80942,2.71198,2.79001,609604.51882684,0
+EVC.US,D,20190117,000000,2.76649,2.93853,2.76649,2.90715,443835.00368764,0
+EVC.US,D,20190118,000000,2.8994,3.01683,2.87234,2.8994,639394.19386106,0
+EVC.US,D,20190122,000000,2.88373,2.95402,2.83688,2.88373,451053.15296314,0
+EVC.US,D,20190123,000000,2.86814,2.96459,2.82119,2.86814,388787.2911051,0
+EVC.US,D,20190124,000000,2.86038,3.00096,2.86038,2.97753,442640.38901272,0
+EVC.US,D,20190125,000000,2.98547,3.12612,2.96987,3.1025,473511.68945509,0
+EVC.US,D,20190128,000000,3.07918,3.13405,2.97753,3.00087,400709.30422455,0
+EVC.US,D,20190129,000000,3.00879,3.0243,2.92285,2.98547,296127.31648476,0
+EVC.US,D,20190130,000000,3.00087,3.11053,2.95402,3.04791,299673.86308167,0
+EVC.US,D,20190131,000000,3.07918,3.11053,3.01683,3.07918,582115.21750551,0
+EVC.US,D,20190201,000000,3.07918,3.09495,3.0243,3.05575,240753.79989996,0
+EVC.US,D,20190204,000000,3.04015,3.13405,3.04015,3.07133,234318.89660968,0
+EVC.US,D,20190205,000000,3.06357,3.13405,2.98547,3.00087,377189.98500473,0
+EVC.US,D,20190206,000000,2.96987,3.03223,2.94636,2.96204,247172.24844265,0
+EVC.US,D,20190207,000000,2.93067,2.97753,2.83688,2.96204,321297.59537931,0
+EVC.US,D,20190208,000000,2.94636,2.97753,2.85263,2.8994,279413.68086754,0
+EVC.US,D,20190211,000000,2.90715,3.00087,2.86038,2.95402,280959.3301577,0
+EVC.US,D,20190212,000000,2.96204,3.04015,2.92285,2.93853,594510.03037232,0
+EVC.US,D,20190213,000000,2.93853,3.03223,2.90715,3.01683,392217.55748571,0
+EVC.US,D,20190214,000000,3.0243,3.12612,2.9933,3.08711,532337.41208397,0
+EVC.US,D,20190215,000000,3.09495,3.19648,3.08711,3.15739,649525.93044288,0
+EVC.US,D,20190219,000000,3.14955,3.20023,3.00879,3.05575,498843.22487599,0
+EVC.US,D,20190220,000000,3.03223,3.13405,3.03223,3.12612,476743.40188147,0
+EVC.US,D,20190221,000000,3.11053,3.18073,3.09495,3.12612,308140.37920753,0
+EVC.US,D,20190222,000000,3.11828,3.15375,3.07918,3.14955,414308.60461486,0
+EVC.US,D,20190225,000000,3.14955,3.19648,3.05711,3.09495,476655.64322767,0
+EVC.US,D,20190226,000000,3.09495,3.13405,3.07133,3.11053,302735.54311631,0
+EVC.US,D,20190227,000000,3.06357,3.12612,3.00087,3.04015,332012.92700893,0
+EVC.US,D,20190228,000000,3.04791,3.12612,3.03223,3.08711,360918.43360605,0
+EVC.US,D,20190301,000000,3.11053,3.20406,3.08711,3.11053,346330.75137726,0
+EVC.US,D,20190304,000000,3.11053,3.15739,3.03615,3.05575,358265.92829479,0
+EVC.US,D,20190305,000000,3.09495,3.13405,3.04791,3.09495,250759.38341694,0
+EVC.US,D,20190306,000000,3.1025,3.13405,2.97753,3.00087,391199.55710157,0
+EVC.US,D,20190307,000000,3.00087,3.00879,2.8994,2.95402,271995.88065465,0
+EVC.US,D,20190308,000000,2.93853,3.04791,2.93067,2.97753,318853.51687082,0
+EVC.US,D,20190311,000000,3.04791,3.15739,3.00087,3.11053,399824.03880429,0
+EVC.US,D,20190312,000000,3.11053,3.14955,3.04791,3.07918,226694.86356036,0
+EVC.US,D,20190313,000000,3.06357,3.12612,3.03223,3.06357,214386.71236416,0
+EVC.US,D,20190314,000000,3.06357,3.07918,2.89165,2.90715,198799.67846516,0
+EVC.US,D,20190315,000000,2.8994,2.93853,2.85263,2.88373,846645.03068768,0
+EVC.US,D,20190318,000000,2.89165,2.90715,2.82931,2.8994,265592.78987638,0
+EVC.US,D,20190319,000000,2.90725,2.93914,2.86778,2.88353,235753.75059941,0
+EVC.US,D,20190320,000000,2.86778,2.86778,2.75291,2.80425,221975.64195198,0
+EVC.US,D,20190321,000000,2.78062,2.84397,2.75691,2.76466,244163.2236003,0
+EVC.US,D,20190322,000000,2.74096,2.78837,2.63013,2.64589,364935.58598399,0
+EVC.US,D,20190325,000000,2.66176,2.67762,2.58262,2.63805,242904.98390137,0
+EVC.US,D,20190326,000000,2.63805,2.70133,2.63013,2.65382,238297.6545766,0
+EVC.US,D,20190327,000000,2.66978,2.68081,2.61416,2.66978,505043.37376733,0
+EVC.US,D,20190328,000000,2.66978,2.70934,2.55874,2.57462,546398.54238993,0
+EVC.US,D,20190329,000000,2.59038,2.63013,2.55082,2.56676,433791.02575964,0
+EVC.US,D,20190401,000000,2.60624,2.70934,2.60624,2.68564,683381.02511462,0
+EVC.US,D,20190402,000000,2.66176,2.78837,2.61416,2.63013,684439.61387614,0
+EVC.US,D,20190403,000000,2.59038,2.68564,2.58262,2.59038,295152.09844436,0
+EVC.US,D,20190404,000000,2.60624,2.69356,2.59376,2.60624,357719.63067485,0
+EVC.US,D,20190405,000000,2.60624,2.71726,2.60624,2.70133,358546.75598697,0
+EVC.US,D,20190408,000000,2.70133,2.77269,2.68564,2.70133,252461.90130075,0
+EVC.US,D,20190409,000000,2.70934,2.70934,2.56676,2.56676,400485.51965735,0
+EVC.US,D,20190410,000000,2.59848,2.63013,2.55082,2.55874,271718.34391199,0
+EVC.US,D,20190411,000000,2.56676,2.60624,2.47168,2.47962,368754.18440769,0
+EVC.US,D,20190412,000000,2.47962,2.54307,2.47962,2.50341,326390.88824954,0
+EVC.US,D,20190415,000000,2.50341,2.51116,2.43202,2.46375,215116.20617392,0
+EVC.US,D,20190416,000000,2.46375,2.47168,2.39239,2.41617,162950.26838569,0
+EVC.US,D,20190417,000000,2.41617,2.43202,2.36066,2.37669,249917.99732359,0
+EVC.US,D,20190418,000000,2.36066,2.40432,2.33323,2.34497,287113.40575579,0
+EVC.US,D,20190422,000000,2.33694,2.37669,2.1787,2.2262,605286.79305962,0
+EVC.US,D,20190423,000000,2.2262,2.25774,2.17041,2.19429,617274.62516943,0
+EVC.US,D,20190424,000000,2.19429,2.24196,2.17041,2.21818,366963.90787007,0
+EVC.US,D,20190425,000000,2.2023,2.23404,2.17041,2.2023,424614.76152112,0
+EVC.US,D,20190426,000000,2.1787,2.32903,2.1787,2.28945,406641.78922179,0
+EVC.US,D,20190429,000000,2.30541,2.31307,2.23404,2.27351,252297.35382487,0
+EVC.US,D,20190430,000000,2.28153,2.30541,2.21818,2.27351,323114.19951308,0
+EVC.US,D,20190501,000000,2.28153,2.29721,2.2023,2.21017,546018.98621221,0
+EVC.US,D,20190502,000000,2.21017,2.24196,2.1468,2.1468,244248.78828776,0
+EVC.US,D,20190503,000000,2.16284,2.23404,2.12701,2.21017,424648.76799946,0
+EVC.US,D,20190506,000000,2.21017,2.38455,2.21017,2.34497,894374.76852604,0
+EVC.US,D,20190507,000000,2.36858,2.73314,2.35281,2.70934,1520170.75898,0
+EVC.US,D,20190508,000000,2.69356,2.70133,2.54307,2.59038,521523.3519688,0
+EVC.US,D,20190509,000000,2.55082,2.55874,2.43202,2.48746,528254.44071567,0
+EVC.US,D,20190510,000000,2.48746,2.50341,2.38455,2.46375,335304.9735098,0
+EVC.US,D,20190513,000000,2.44005,2.44005,2.25774,2.28945,557338.75556992,0
+EVC.US,D,20190514,000000,2.28153,2.38455,2.28153,2.32903,366454.907678,0
+EVC.US,D,20190515,000000,2.33694,2.36066,2.2023,2.29721,457967.43789983,0
+EVC.US,D,20190516,000000,2.34497,2.52693,2.34497,2.42429,425665.67140043,0
+EVC.US,D,20190517,000000,2.39239,2.42429,2.36066,2.38455,386672.30754839,0
+EVC.US,D,20190520,000000,2.43202,2.48746,2.39239,2.47168,466280.37638153,0
+EVC.US,D,20190521,000000,2.54307,2.63805,2.51936,2.52693,329334.09410153,0
+EVC.US,D,20190522,000000,2.53506,2.55874,2.44781,2.49549,264479.35195623,0
+EVC.US,D,20190523,000000,2.45574,2.55082,2.43594,2.53506,301217.31840547,0
+EVC.US,D,20190524,000000,2.54307,2.55874,2.44781,2.45574,376017.30999326,0
+EVC.US,D,20190528,000000,2.44781,2.56676,2.44005,2.56676,418720.67093493,0
+EVC.US,D,20190529,000000,2.57462,2.57462,2.44781,2.47962,356541.47074752,0
+EVC.US,D,20190530,000000,2.47962,2.51936,2.43594,2.48746,227328.9198341,0
+EVC.US,D,20190531,000000,2.45574,2.45574,2.29721,2.32903,333071.51577046,0
+EVC.US,D,20190603,000000,2.32903,2.40041,2.31727,2.38455,372124.11671381,0
+EVC.US,D,20190604,000000,2.39239,2.44781,2.39239,2.44005,249135.84832154,0
+EVC.US,D,20190605,000000,2.43202,2.44781,2.33694,2.36066,288540.5808633,0
+EVC.US,D,20190606,000000,2.34497,2.42429,2.34497,2.41617,378457.00056904,0
+EVC.US,D,20190607,000000,2.43202,2.43202,2.35281,2.36858,219325.33060706,0
+EVC.US,D,20190610,000000,2.36858,2.40041,2.32119,2.34497,315620.70746127,0
+EVC.US,D,20190611,000000,2.32903,2.36858,2.25774,2.27351,511110.7876948,0
+EVC.US,D,20190612,000000,2.27351,2.38455,2.27351,2.36066,263354.94420435,0
+EVC.US,D,20190613,000000,2.37687,2.41709,2.32055,2.32847,245131.85974167,0
+EVC.US,D,20190614,000000,2.32055,2.34471,2.23194,2.25611,381758.91991847,0
+EVC.US,D,20190617,000000,2.25611,2.36066,2.25611,2.32847,198549.56630181,0
+EVC.US,D,20190618,000000,2.33659,2.40907,2.33659,2.40105,277284.43652959,0
+EVC.US,D,20190619,000000,2.39293,2.49785,2.36877,2.45739,283788.44975975,0
+EVC.US,D,20190620,000000,2.48955,2.5138,2.40105,2.40907,256837.76717613,0
+EVC.US,D,20190621,000000,2.39293,2.44133,2.33659,2.36066,688670.67797274,0
+EVC.US,D,20190624,000000,2.35263,2.42119,2.35263,2.38499,686083.99165183,0
+EVC.US,D,20190625,000000,2.38499,2.40943,2.31225,2.35263,398875.14836002,0
+EVC.US,D,20190626,000000,2.35263,2.40505,2.32847,2.33659,235197.58013092,0
+EVC.US,D,20190627,000000,2.32847,2.40105,2.32847,2.38499,579139.10215834,0
+EVC.US,D,20190628,000000,2.39293,2.53795,2.39293,2.5138,886869.20965933,0
+EVC.US,D,20190701,000000,2.5541,2.57049,2.4696,2.5138,233114.40908622,0
+EVC.US,D,20190702,000000,2.50569,2.57415,2.47753,2.56229,149330.12531511,0
+EVC.US,D,20190703,000000,2.56229,2.56229,2.41709,2.44944,261710.56642866,0
+EVC.US,D,20190705,000000,2.44944,2.61052,2.4251,2.56229,237271.97531023,0
+EVC.US,D,20190708,000000,2.522,2.59447,2.49895,2.57023,146486.74493182,0
+EVC.US,D,20190709,000000,2.5541,2.5541,2.46557,2.48955,285951.70057604,0
+EVC.US,D,20190710,000000,2.522,2.53795,2.47352,2.49785,296049.43067952,0
+EVC.US,D,20190711,000000,2.522,2.54606,2.48153,2.54606,239422.06232847,0
+EVC.US,D,20190712,000000,2.54606,2.56229,2.51799,2.53795,543783.33450651,0
+EVC.US,D,20190715,000000,2.5541,2.64288,2.522,2.61855,579007.46417762,0
+EVC.US,D,20190716,000000,2.61052,2.79594,2.61052,2.77169,904639.24007174,0
+EVC.US,D,20190717,000000,2.7798,2.79968,2.63458,2.69924,1546203.2666481,0
+EVC.US,D,20190718,000000,2.70705,2.76367,2.6953,2.73132,386765.55111806,0
+EVC.US,D,20190719,000000,2.69924,2.77169,2.69895,2.73132,333635.36512116,0
+EVC.US,D,20190722,000000,2.73951,2.82001,2.70705,2.75556,269072.42049976,0
+EVC.US,D,20190723,000000,2.75556,2.77169,2.71527,2.74735,359642.64217636,0
+EVC.US,D,20190724,000000,2.73132,2.79594,2.72292,2.7798,417324.21135624,0
+EVC.US,D,20190725,000000,2.76367,2.80369,2.64288,2.65883,203876.5165878,0
+EVC.US,D,20190726,000000,2.67489,2.6953,2.61052,2.64288,204270.33354675,0
+EVC.US,D,20190729,000000,2.64288,2.68308,2.57023,2.63458,306848.13303026,0
+EVC.US,D,20190730,000000,2.59447,2.60642,2.53795,2.59447,641868.98789837,0
+EVC.US,D,20190731,000000,2.58637,2.69924,2.58637,2.62675,307114.6999412,0
+EVC.US,D,20190801,000000,2.67489,2.73951,2.63458,2.68308,307719.13766927,0
+EVC.US,D,20190802,000000,2.66696,2.66696,2.48153,2.59447,333726.41472449,0
+EVC.US,D,20190805,000000,2.54606,2.57825,2.39694,2.46557,265304.283302,0
+EVC.US,D,20190806,000000,2.46557,2.57023,2.4251,2.5541,276528.6151237,0
+EVC.US,D,20190807,000000,2.33659,2.38499,1.94188,2.25611,975058.97785146,0
+EVC.US,D,20190808,000000,2.26411,2.31225,2.19958,2.27196,524795.65277257,0
+EVC.US,D,20190809,000000,2.29612,2.29612,2.21171,2.25611,532173.96159125,0
+EVC.US,D,20190812,000000,2.25611,2.25611,2.12701,2.21982,278887.12894472,0
+EVC.US,D,20190813,000000,2.21562,2.23194,2.18354,2.21562,317487.77282097,0
+EVC.US,D,20190814,000000,2.2078,2.26411,2.15109,2.22365,484467.26039951,0
+EVC.US,D,20190815,000000,2.23194,2.27196,2.22365,2.23977,391043.78549107,0
+EVC.US,D,20190816,000000,2.25611,2.26003,2.21562,2.24799,213708.77676352,0
+EVC.US,D,20190819,000000,2.26411,2.37687,2.26411,2.32847,259088.77664624,0
+EVC.US,D,20190820,000000,2.30432,2.4251,2.30432,2.40907,297387.75015004,0
+EVC.US,D,20190821,000000,2.41709,2.5138,2.41709,2.49785,252973.09545918,0
+EVC.US,D,20190822,000000,2.47352,2.47352,2.36877,2.46557,407410.77442576,0
+EVC.US,D,20190823,000000,2.46557,2.47352,2.40907,2.45739,462033.95452054,0
+EVC.US,D,20190826,000000,2.48955,2.48955,2.36877,2.41709,364274.10513094,0
+EVC.US,D,20190827,000000,2.4251,2.50569,2.36877,2.48153,669823.41008487,0
+EVC.US,D,20190828,000000,2.5138,2.57023,2.40105,2.40105,2909724.8285856,0
+EVC.US,D,20190829,000000,2.4334,2.50569,2.4334,2.47352,355576.12555566,0
+EVC.US,D,20190830,000000,2.48955,2.52885,2.4334,2.46557,227105.1352669,0
+EVC.US,D,20190903,000000,2.45739,2.49785,2.40907,2.47352,211567.46561066,0
+EVC.US,D,20190904,000000,2.47352,2.48153,2.40907,2.40907,321803.30462186,0
+EVC.US,D,20190905,000000,2.44133,2.45739,2.39694,2.40907,393582.2045524,0
+EVC.US,D,20190906,000000,2.40907,2.54606,2.40105,2.53795,202787.21229744,0
+EVC.US,D,20190909,000000,2.53795,2.70705,2.53795,2.69924,263556.7891081,0
+EVC.US,D,20190910,000000,2.70705,2.77169,2.61052,2.61855,841942.26382687,0
+EVC.US,D,20190911,000000,2.61052,2.73132,2.60241,2.69924,416432.36403694,0
+EVC.US,D,20190912,000000,2.67489,2.70705,2.65073,2.66696,569768.67189826,0
+EVC.US,D,20190913,000000,2.67506,2.76495,2.66294,2.69147,481272.845401,0
+EVC.US,D,20190916,000000,2.69147,2.79785,2.67105,2.77334,310436.36498772,0
+EVC.US,D,20190917,000000,2.72402,2.74863,2.61792,2.63405,412858.39286072,0
+EVC.US,D,20190918,000000,2.62602,2.65865,2.53614,2.58509,513323.40275386,0
+EVC.US,D,20190919,000000,2.60131,2.67506,2.55646,2.64245,413574.7228724,0
+EVC.US,D,20190920,000000,2.63405,2.71608,2.61792,2.70778,469792.9165001,0
+EVC.US,D,20190923,000000,2.70778,2.73231,2.65045,2.70778,349140.12528221,0
+EVC.US,D,20190924,000000,2.70778,2.71608,2.58917,2.63405,303274.16185404,0
+EVC.US,D,20190925,000000,2.63405,2.67506,2.58509,2.66696,265980.02493629,0
+EVC.US,D,20190926,000000,2.62602,2.68335,2.61792,2.66696,259288.42758364,0
+EVC.US,D,20190927,000000,2.65865,2.68728,2.57688,2.60131,268410.93964671,0
+EVC.US,D,20190930,000000,2.64245,2.67506,2.57269,2.60131,353027.83364579,0
+EVC.US,D,20191001,000000,2.60131,2.66696,2.54424,2.56877,258594.03723541,0
+EVC.US,D,20191002,000000,2.52765,2.56877,2.44606,2.45418,422842.03671425,0
+EVC.US,D,20191003,000000,2.47051,2.47051,2.3477,2.3561,407135.43164945,0
+EVC.US,D,20191004,000000,2.33149,2.3561,2.2251,2.28245,401211.72251759,0
+EVC.US,D,20191007,000000,2.28245,2.30697,2.19246,2.29056,313318.13978205,0
+EVC.US,D,20191008,000000,2.25784,2.25784,2.16805,2.17605,405675.34704677,0
+EVC.US,D,20191009,000000,2.18426,2.20058,2.11899,2.18426,357417.96030239,0
+EVC.US,D,20191010,000000,2.15974,2.18426,2.12701,2.14342,364391.4823304,0
+EVC.US,D,20191011,000000,2.16805,2.24151,2.16805,2.20058,384260.04155192,0
+EVC.US,D,20191014,000000,2.17605,2.20887,2.10257,2.14342,252917.14931738,0
+EVC.US,D,20191015,000000,2.12701,2.15135,2.11061,2.11061,287769.40169299,0
+EVC.US,D,20191016,000000,2.11061,2.15135,2.10257,2.11061,181878.71302833,0
+EVC.US,D,20191017,000000,2.11899,2.15135,2.06969,2.14342,337393.62947036,0
+EVC.US,D,20191018,000000,2.12701,2.12701,2.07378,2.0942,243497.35481455,0
+EVC.US,D,20191021,000000,2.10257,2.20887,2.10257,2.15974,268088.42659397,0
+EVC.US,D,20191022,000000,2.15135,2.2251,2.14342,2.16805,186335.75565846,0
+EVC.US,D,20191023,000000,2.15135,2.20058,2.12701,2.17605,297596.17695285,0
+EVC.US,D,20191024,000000,2.20887,2.20887,2.08608,2.0942,212982.57390327,0
+EVC.US,D,20191025,000000,2.08608,2.15565,2.08608,2.12701,506908.24516069,0
+EVC.US,D,20191028,000000,2.12701,2.29056,2.12701,2.28245,290464.68934798,0
+EVC.US,D,20191029,000000,2.26612,2.38883,2.26612,2.37243,385573.13040948,0
+EVC.US,D,20191030,000000,2.36431,2.36431,2.31936,2.3561,355910.70542329,0
+EVC.US,D,20191031,000000,2.3397,2.3477,2.30697,2.32336,177484.19843902,0
+EVC.US,D,20191101,000000,2.32336,2.3766,2.31517,2.33149,230212.88859477,0
+EVC.US,D,20191104,000000,2.3477,2.41326,2.3477,2.3561,167022.26992227,0
+EVC.US,D,20191105,000000,2.36431,2.43776,2.3397,2.3397,224012.73970343,0
+EVC.US,D,20191106,000000,2.3477,2.38063,2.29884,2.36431,207326.52866552,0
+EVC.US,D,20191107,000000,2.38883,2.45418,2.3561,2.44606,252198.62533935,0
+EVC.US,D,20191108,000000,2.24963,2.42966,2.19795,2.40514,394089.01077811,0
+EVC.US,D,20191111,000000,2.36431,2.42966,2.36066,2.42154,264887.42969642,0
+EVC.US,D,20191112,000000,2.41326,2.47051,2.37243,2.39685,277719.93884911,0
+EVC.US,D,20191113,000000,2.36431,2.38063,2.31517,2.3397,316499.3909825,0
+EVC.US,D,20191114,000000,2.31517,2.3477,2.31425,2.32336,212393.49393961,0
+EVC.US,D,20191115,000000,2.33149,2.36449,2.19246,2.19246,227695.31221373,0
+EVC.US,D,20191118,000000,2.16805,2.18426,2.06969,2.1353,478032.35710923,0
+EVC.US,D,20191119,000000,2.11899,2.19246,2.0942,2.11899,224374.74415038,0
+EVC.US,D,20191120,000000,2.1353,2.24562,2.11899,2.14342,458651.95539951,0
+EVC.US,D,20191121,000000,2.16805,2.16805,2.11061,2.1353,277202.16279165,0
+EVC.US,D,20191122,000000,2.16805,2.23339,2.16805,2.20058,236205.70766649,0
+EVC.US,D,20191125,000000,2.20058,2.36831,2.18426,2.3561,326341.52400675,0
+EVC.US,D,20191126,000000,2.3561,2.41326,2.24151,2.25784,1354927.7957635,0
+EVC.US,D,20191127,000000,2.24151,2.3397,2.22919,2.25784,242082.24652194,0
+EVC.US,D,20191129,000000,2.29056,2.36431,2.28245,2.32336,119092.88114649,0
+EVC.US,D,20191202,000000,2.33149,2.3477,2.23339,2.26612,215361.93040458,0
+EVC.US,D,20191203,000000,2.28245,2.31517,2.19502,2.24151,256519.64205609,0
+EVC.US,D,20191204,000000,2.25784,2.28245,2.20887,2.20887,340822.7988678,0
+EVC.US,D,20191205,000000,2.2251,2.27415,2.2251,2.25784,194013.54088326,0
+EVC.US,D,20191206,000000,2.27415,2.30697,2.24963,2.27415,316949.15408325,0
+EVC.US,D,20191209,000000,2.24963,2.29056,2.12701,2.1353,357196.36970153,0
+EVC.US,D,20191210,000000,2.11899,2.20887,2.11836,2.18426,290643.49760511,0
+EVC.US,D,20191211,000000,2.19246,2.20887,2.11899,2.1353,229748.86471277,0
+EVC.US,D,20191212,000000,2.12701,2.17177,2.11899,2.15135,313511.20882042,0
+EVC.US,D,20191213,000000,2.15992,2.23503,2.15992,2.20158,291397.12504466,0
+EVC.US,D,20191216,000000,2.17652,2.21828,2.15992,2.1683,201598.08253838,0
+EVC.US,D,20191217,000000,2.13495,2.15992,2.11827,2.12657,226475.46692585,0
+EVC.US,D,20191218,000000,2.12657,2.20158,2.11125,2.15135,214917.65221969,0
+EVC.US,D,20191219,000000,2.13495,2.22664,2.13495,2.20158,236286.88442127,0
+EVC.US,D,20191220,000000,2.20997,2.28499,2.20997,2.24333,1330594.5150297,0
+EVC.US,D,20191223,000000,2.20158,2.30587,2.20158,2.29338,328782.31156572,0
+EVC.US,D,20191224,000000,2.29338,2.32665,2.26813,2.30159,201295.31518276,0
+EVC.US,D,20191226,000000,2.26813,2.35164,2.20997,2.20997,173184.02440256,0
+EVC.US,D,20191227,000000,2.17652,2.25155,2.17652,2.20158,163341.89137829,0
+EVC.US,D,20191230,000000,2.185,2.21828,2.1683,2.185,213425.75510498,0
+EVC.US,D,20191231,000000,2.1683,2.20158,2.15135,2.185,215416.7795632,0
+EVC.US,D,20200102,000000,2.1683,2.19319,2.13495,2.19319,245677.06037844,0
+EVC.US,D,20200103,000000,2.14333,2.19319,2.13194,2.15992,201816.38218972,0
+EVC.US,D,20200106,000000,2.15135,2.23075,2.15135,2.17652,122861.01834426,0
+EVC.US,D,20200107,000000,2.15992,2.19319,2.10159,2.10159,249022.85905477,0
+EVC.US,D,20200108,000000,2.0932,2.15135,2.0932,2.11827,264066.88628334,0
+EVC.US,D,20200109,000000,2.11827,2.12657,2.00986,2.01809,277926.17168554,0
+EVC.US,D,20200110,000000,1.99309,2.03486,1.88462,1.88462,381148.99727452,0
+EVC.US,D,20200113,000000,1.9014,1.92646,1.83877,1.9014,356771.83721376,0
+EVC.US,D,20200114,000000,1.91807,2.01809,1.90968,1.91807,285587.50216275,0
+EVC.US,D,20200115,000000,1.92646,2.00147,1.89302,1.98472,207369.31100925,0
+EVC.US,D,20200116,000000,2.00986,2.04323,1.99309,2.00147,134279.5161875,0
+EVC.US,D,20200117,000000,2.04323,2.04323,1.88462,1.89302,273652.32524524,0
+EVC.US,D,20200121,000000,1.89302,1.89302,1.8097,1.81799,396273.10427468,0
+EVC.US,D,20200122,000000,1.8097,1.86803,1.76803,1.76803,295503.13305957,0
+EVC.US,D,20200123,000000,1.75127,1.75965,1.70121,1.73457,345708.76191842,0
+EVC.US,D,20200124,000000,1.7179,1.74297,1.7096,1.7179,155327.33231953,0
+EVC.US,D,20200127,000000,1.70121,1.7096,1.65107,1.65956,246657.76333471,0
+EVC.US,D,20200128,000000,1.66804,1.693,1.64295,1.65956,258679.60192288,0
+EVC.US,D,20200129,000000,1.65956,1.693,1.64295,1.67614,323664.8850657,0
+EVC.US,D,20200130,000000,1.65956,1.74297,1.65956,1.7179,289137.33970917,0
+EVC.US,D,20200131,000000,1.7179,1.87633,1.7179,1.85135,391545.10680094,0
+EVC.US,D,20200203,000000,1.85135,1.87633,1.75127,1.80131,308093.20893112,0
+EVC.US,D,20200204,000000,1.81799,1.84305,1.65956,1.693,190153.25709899,0
+EVC.US,D,20200205,000000,1.68461,1.75127,1.68461,1.73457,137130.575453,0
+EVC.US,D,20200206,000000,1.73457,1.75965,1.7096,1.7179,255401.81620324,0
+EVC.US,D,20200207,000000,1.7096,1.7179,1.65956,1.66804,154706.43984386,0
+EVC.US,D,20200210,000000,1.66804,1.68461,1.66712,1.67614,161608.65796564,0
+EVC.US,D,20200211,000000,1.7096,1.7096,1.66804,1.67614,142868.8944287,0
+EVC.US,D,20200212,000000,1.70121,1.74297,1.693,1.7096,97075.331889914,0
+EVC.US,D,20200213,000000,1.68461,1.72636,1.66804,1.693,124344.13959357,0
+EVC.US,D,20200214,000000,1.7229,1.73457,1.68461,1.7096,120638.53043663,0
+EVC.US,D,20200218,000000,1.7096,1.84305,1.70366,1.83466,182324.08819638,0
+EVC.US,D,20200219,000000,1.83466,1.87478,1.82637,1.83466,249859.85721543,0
+EVC.US,D,20200220,000000,1.82637,1.82637,1.75965,1.78461,109455.8839755,0
+EVC.US,D,20200221,000000,1.8097,1.81799,1.75965,1.75965,109878.22249694,0
+EVC.US,D,20200224,000000,1.75127,1.75127,1.7096,1.72636,234445.04967454,0
+EVC.US,D,20200225,000000,1.72636,1.72636,1.65536,1.66804,227039.31627654,0
+EVC.US,D,20200226,000000,1.65107,1.70121,1.62618,1.68461,183290.53037143,0
+EVC.US,D,20200227,000000,1.68461,1.70121,1.58445,1.59299,208591.35026348,0
+EVC.US,D,20200228,000000,1.6096,1.7179,1.6096,1.67614,461962.65061431,0
+EVC.US,D,20200302,000000,1.70121,1.7096,1.57204,1.65107,174003.47083248,0
+EVC.US,D,20200303,000000,1.65107,1.65107,1.53439,1.60095,284728.56433863,0
+EVC.US,D,20200304,000000,1.6096,1.64295,1.53439,1.64295,245756.04316686,0
+EVC.US,D,20200305,000000,1.68461,1.693,1.50103,1.52627,238401.86797798,0
+EVC.US,D,20200306,000000,1.54278,1.65956,1.53787,1.64295,379761.31356122,0
+EVC.US,D,20200309,000000,1.52627,1.7179,1.45936,1.7096,413441.98790853,0
+EVC.US,D,20200310,000000,1.76803,1.85135,1.7179,1.83466,463423.83220017,0
+EVC.US,D,20200311,000000,1.81799,1.82637,1.65107,1.67614,357586.89571097,0
+EVC.US,D,20200312,000000,1.6096,1.72636,1.6096,1.66804,535875.18281549,0
+EVC.US,D,20200313,000000,1.71898,1.77049,1.51389,1.67632,464857.58920671,0
+EVC.US,D,20200316,000000,1.59939,1.75327,1.54815,1.65928,511753.61983393,0
+EVC.US,D,20200317,000000,1.65072,1.84743,1.60796,1.81324,391691.00556288,0
+EVC.US,D,20200318,000000,1.66804,1.66804,1.45408,1.55654,423958.76558391,0
+EVC.US,D,20200319,000000,1.57376,1.7448,1.43495,1.71069,328064.88457086,0
+EVC.US,D,20200320,000000,1.71898,1.76192,1.52245,1.72774,490642.17867789,0
+EVC.US,D,20200323,000000,1.69346,1.73621,1.50968,1.71898,413356.42322108,0
+EVC.US,D,20200324,000000,1.75327,1.84743,1.56528,1.72774,500316.47327675,0
+EVC.US,D,20200325,000000,1.69346,1.86457,1.65928,1.69346,414158.31792022,0
+EVC.US,D,20200326,000000,1.70203,1.92008,1.70203,1.72774,568712.27710309,0
+EVC.US,D,20200327,000000,1.67632,1.84743,1.64223,1.67632,332352.99179243,0
+EVC.US,D,20200330,000000,1.70203,1.75327,1.62501,1.69346,135603.57487679,0
+EVC.US,D,20200331,000000,1.69346,1.75327,1.66804,1.73621,214733.35904669,0
+EVC.US,D,20200401,000000,1.67632,1.71069,1.56528,1.56528,267840.50839698,0
+EVC.US,D,20200402,000000,1.56528,1.61663,1.49683,1.50532,263583.11670423,0
+EVC.US,D,20200403,000000,1.50532,1.53958,1.24022,1.28296,533923.6497515,0
+EVC.US,D,20200406,000000,1.37704,1.44543,1.30868,1.40265,188831.39237605,0
+EVC.US,D,20200407,000000,1.42838,1.42838,1.28296,1.30003,270044.34759065,0
+EVC.US,D,20200408,000000,1.35152,1.35152,1.22309,1.30868,446465.56933546,0
+EVC.US,D,20200409,000000,1.35991,1.49673,1.3539,1.48817,410639.19590263,0
+EVC.US,D,20200413,000000,1.49673,1.52245,1.43685,1.45408,115102.0563647,0
+EVC.US,D,20200414,000000,1.45408,1.48817,1.37704,1.39418,278905.77765865,0
+EVC.US,D,20200415,000000,1.36848,1.38106,1.24022,1.25737,288267.43205333,0
+EVC.US,D,20200416,000000,1.25737,1.26601,1.15461,1.19746,242535.3005722,0
+EVC.US,D,20200417,000000,1.20594,1.3344,1.17176,1.32563,220230.34172441,0
+EVC.US,D,20200420,000000,1.29154,1.30868,1.15461,1.2146,227776.4889685,0
+EVC.US,D,20200421,000000,1.20594,1.29154,1.19409,1.28296,224993.4426597,0
+EVC.US,D,20200422,000000,1.2744,1.30868,1.24022,1.28296,201080.30648093,0
+EVC.US,D,20200423,000000,1.26601,1.29765,1.22737,1.2487,101987.62253666,0
+EVC.US,D,20200424,000000,1.20594,1.25737,1.16329,1.2146,221228.59641145,0
+EVC.US,D,20200427,000000,1.23165,1.29154,1.18889,1.25737,150216.48771854,0
+EVC.US,D,20200428,000000,1.29154,1.32563,1.26601,1.30868,109406.51973273,0
+EVC.US,D,20200429,000000,1.37704,1.43685,1.30868,1.39418,222416.62918734,0
+EVC.US,D,20200430,000000,1.36848,1.36848,1.23603,1.2487,197312.16928317,0
+EVC.US,D,20200501,000000,1.30003,1.30003,1.19746,1.2487,137663.70927487,0
+EVC.US,D,20200504,000000,1.22309,1.30003,1.22309,1.28296,192202.42166535,0
+EVC.US,D,20200505,000000,1.35991,1.35991,1.14615,1.14615,331679.44412448,0
+EVC.US,D,20200506,000000,1.16329,1.18889,1.11195,1.11195,152478.46702037,0
+EVC.US,D,20200507,000000,1.16329,1.17605,1.11195,1.15461,153633.5903011,0
+EVC.US,D,20200508,000000,1.129,1.2744,1.129,1.23165,225186.51169807,0
+EVC.US,D,20200511,000000,1.23165,1.26601,1.129,1.20594,262027.59456554,0
+EVC.US,D,20200512,000000,1.18024,1.20685,1.11195,1.11195,229210.24597504,0
+EVC.US,D,20200513,000000,1.15461,1.15461,0.940758,1.03502,632880.30778236,0
+EVC.US,D,20200514,000000,1.0434,1.20594,1.01789,1.19746,1396151.3264054,0
+EVC.US,D,20200515,000000,1.23165,1.23165,1.17176,1.18889,176292.87471362,0
+EVC.US,D,20200518,000000,1.26601,1.32563,1.22053,1.30003,307998.86837828,0
+EVC.US,D,20200519,000000,1.29154,1.31707,1.11405,1.13748,340130.60248591,0
+EVC.US,D,20200520,000000,1.14615,1.18024,1.09474,1.13748,445389.42884318,0
+EVC.US,D,20200521,000000,1.129,1.28296,1.07776,1.26601,219686.23807082,0
+EVC.US,D,20200522,000000,1.29154,1.41134,1.25737,1.36848,295949.60521081,0
+EVC.US,D,20200526,000000,1.36848,1.53103,1.36848,1.51389,229330.91412404,0
+EVC.US,D,20200527,000000,1.53958,1.57376,1.45408,1.56528,217297.00872099,0
+EVC.US,D,20200528,000000,1.58235,1.58235,1.41972,1.42838,213601.27241261,0
+EVC.US,D,20200529,000000,1.40265,1.41134,1.27005,1.28296,233304.18717506,0
+EVC.US,D,20200601,000000,1.25737,1.35152,1.25737,1.34268,110151.3713069,0
+EVC.US,D,20200602,000000,1.34268,1.35991,1.26601,1.26601,173631.59353698,0
+EVC.US,D,20200603,000000,1.37704,1.43685,1.34268,1.36848,159984.02588709,0
+EVC.US,D,20200604,000000,1.35991,1.44543,1.35098,1.44543,191838.22325205,0
+EVC.US,D,20200605,000000,1.46257,1.65928,1.46257,1.59939,497401.78898725,0
+EVC.US,D,20200608,000000,1.60796,1.65928,1.56528,1.58235,358562.11375137,0
+EVC.US,D,20200609,000000,1.56528,1.60796,1.54041,1.56528,227443.00608405,0
+EVC.US,D,20200610,000000,1.57376,1.57376,1.43685,1.44543,163143.33742407,0
+EVC.US,D,20200611,000000,1.38561,1.49673,1.37012,1.41134,310527.41459105,0
+EVC.US,D,20200612,000000,1.45901,1.51972,1.36347,1.43301,222939.89016066,0
+EVC.US,D,20200615,000000,1.38955,1.44159,1.38088,1.43301,115735.01565527,0
+EVC.US,D,20200616,000000,1.45043,1.91061,1.44159,1.73694,3536128.5477171,0
+EVC.US,D,20200617,000000,1.72829,1.77166,1.38955,1.40705,1037608.9583512,0
+EVC.US,D,20200618,000000,1.37222,1.60659,1.35491,1.51972,1125022.0624572,0
+EVC.US,D,20200619,000000,1.55454,2.34497,1.45901,1.57195,12478638.835959,0
+EVC.US,D,20200622,000000,1.56318,1.60659,1.38088,1.44159,1340114.1350013,0
+EVC.US,D,20200623,000000,1.4157,1.44014,1.38955,1.38955,481390.22260046,0
+EVC.US,D,20200624,000000,1.36347,1.38955,1.23339,1.30267,756308.46642683,0
+EVC.US,D,20200625,000000,1.30267,1.32445,1.26775,1.31999,238049.73637959,0
+EVC.US,D,20200626,000000,1.30267,1.31142,1.1725,1.1899,1153914.4052562,0
+EVC.US,D,20200629,000000,1.1899,1.26775,1.18095,1.24185,324377.92412787,0
+EVC.US,D,20200630,000000,1.22436,1.25926,1.21598,1.24185,320415.62090855,0
+EVC.US,D,20200701,000000,1.25061,1.27668,1.2115,1.25061,317000.71229235,0
+EVC.US,D,20200702,000000,1.26775,1.28972,1.21598,1.22436,168663.35674841,0
+EVC.US,D,20200706,000000,1.24185,1.26775,1.21598,1.23329,222265.24550954,0
+EVC.US,D,20200707,000000,1.23329,1.26775,1.19836,1.23329,264225.94884337,0
+EVC.US,D,20200708,000000,1.23329,1.26775,1.22436,1.23329,248122.2358701,0
+EVC.US,D,20200709,000000,1.22436,1.23329,1.1725,1.21598,394062.68318198,0
+EVC.US,D,20200710,000000,1.23329,1.27668,1.21598,1.25061,168055.62807081,0
+EVC.US,D,20200713,000000,1.27668,1.27668,1.20721,1.20721,169647.35065422,0
+EVC.US,D,20200714,000000,1.20721,1.25061,1.17532,1.24185,166800.67932141,0
+EVC.US,D,20200715,000000,1.28543,1.35481,1.25926,1.27668,546664.01231768,0
+EVC.US,D,20200716,000000,1.30267,1.33749,1.26775,1.30267,186252.38493735,0
+EVC.US,D,20200717,000000,1.294,1.34169,1.294,1.32883,111159.4988425,0
+EVC.US,D,20200720,000000,1.32883,1.38088,1.30267,1.36347,160713.51969684,0
+EVC.US,D,20200721,000000,1.37222,1.41134,1.31142,1.31142,149123.89247867,0
+EVC.US,D,20200722,000000,1.30267,1.31999,1.27668,1.30267,173995.79195027,0
+EVC.US,D,20200723,000000,1.30267,1.32883,1.28543,1.31999,88748.132626963,0
+EVC.US,D,20200724,000000,1.32883,1.33328,1.24185,1.24185,198788.70863343,0
+EVC.US,D,20200727,000000,1.25926,1.27668,1.18095,1.1899,146899.2106047,0
+EVC.US,D,20200728,000000,1.22436,1.22436,1.1725,1.1725,147542.04274382,0
+EVC.US,D,20200729,000000,1.15508,1.18095,1.13767,1.15508,222728.17240835,0
+EVC.US,D,20200730,000000,1.13767,1.1899,1.13767,1.18095,78071.195408374,0
+EVC.US,D,20200731,000000,1.16383,1.19144,1.13767,1.14641,123078.22101243,0
+EVC.US,D,20200803,000000,1.13767,1.16383,1.12027,1.16383,60057.634731662,0
+EVC.US,D,20200804,000000,1.1725,1.294,1.1725,1.25061,291420.16169129,0
+EVC.US,D,20200805,000000,1.30267,1.30267,1.19427,1.19836,362934.68867723,0
+EVC.US,D,20200806,000000,1.19836,1.23329,1.16383,1.19836,116089.34122,0
+EVC.US,D,20200807,000000,1.18095,1.20721,1.13767,1.18095,128819.83093763,0
+EVC.US,D,20200810,000000,1.1899,1.21598,1.129,1.14641,974508.29229884,0
+EVC.US,D,20200811,000000,1.15508,1.22436,1.13767,1.21598,792237.9562779,0
+EVC.US,D,20200812,000000,1.24185,1.27668,1.13767,1.1725,460970.97782631,0
+EVC.US,D,20200813,000000,1.22436,1.32883,1.21598,1.31999,722470.92348585,0
+EVC.US,D,20200814,000000,1.38955,1.38955,1.3158,1.33749,366424.19214916,0
+EVC.US,D,20200817,000000,1.38955,1.38955,1.27668,1.33749,270921.93412871,0
+EVC.US,D,20200818,000000,1.31142,1.33749,1.25926,1.28543,289614.52738925,0
+EVC.US,D,20200819,000000,1.27668,1.33685,1.26884,1.294,177396.43978522,0
+EVC.US,D,20200820,000000,1.27668,1.33749,1.26675,1.32883,196136.20332217,0
+EVC.US,D,20200821,000000,1.32883,1.39811,1.31999,1.38088,234314.50867701,0
+EVC.US,D,20200824,000000,1.38088,1.40705,1.35481,1.38088,191689.03354059,0
+EVC.US,D,20200825,000000,1.38955,1.41817,1.38088,1.39811,69798.845304051,0
+EVC.US,D,20200826,000000,1.38955,1.38955,1.34605,1.35481,118714.42195195,0
+EVC.US,D,20200827,000000,1.35481,1.38078,1.33749,1.35481,79617.941681692,0
+EVC.US,D,20200828,000000,1.35481,1.39392,1.32883,1.36347,171912.62090556,0
+EVC.US,D,20200831,000000,1.36347,1.36347,1.31999,1.31999,191227.20362494,0
+EVC.US,D,20200901,000000,1.31999,1.31999,1.25926,1.31999,99625.817766131,0
+EVC.US,D,20200902,000000,1.31999,1.32883,1.28543,1.31142,186221.66940852,0
+EVC.US,D,20200903,000000,1.30267,1.33749,1.294,1.30267,149842.4164567,0
+EVC.US,D,20200904,000000,1.33749,1.33749,1.26775,1.31142,103265.6079327,0
+EVC.US,D,20200908,000000,1.30267,1.30267,1.25926,1.26775,126296.76964074,0
+EVC.US,D,20200909,000000,1.28543,1.28543,1.1899,1.19836,175112.52081993,0
+EVC.US,D,20200910,000000,1.20721,1.22436,1.14641,1.19836,305886.07878792,0
+EVC.US,D,20200911,000000,1.1899,1.22436,1.14641,1.20721,235795.43595996,0
+EVC.US,D,20200914,000000,1.22928,1.23811,1.16729,1.22928,130971.01493904,0
+EVC.US,D,20200915,000000,1.24687,1.26027,1.16729,1.18507,102881.66382231,0
+EVC.US,D,20200916,000000,1.18507,1.23811,1.18507,1.20267,85598.693938524,0
+EVC.US,D,20200917,000000,1.20267,1.22033,1.18507,1.20267,47542.153715853,0
+EVC.US,D,20200918,000000,1.2558,1.2558,1.19401,1.21159,652979.23347011,0
+EVC.US,D,20200921,000000,1.17622,1.19774,1.1497,1.16729,188885.14455152,0
+EVC.US,D,20200922,000000,1.18507,1.19401,1.11434,1.12307,143273.68121937,0
+EVC.US,D,20200923,000000,1.14085,1.15408,1.11434,1.11434,187362.53190798,0
+EVC.US,D,20200924,000000,1.10548,1.2558,1.10548,1.21159,391244.53341165,0
+EVC.US,D,20200925,000000,1.21159,1.22928,1.14085,1.16729,135503.74940808,0
+EVC.US,D,20200928,000000,1.13202,1.18507,1.13202,1.16729,159509.03217335,0
+EVC.US,D,20200929,000000,1.15853,1.34415,1.15853,1.31761,432208.07904162,0
+EVC.US,D,20200930,000000,1.33546,1.37077,1.30895,1.34415,378732.34334535,0
+EVC.US,D,20201001,000000,1.33546,1.38846,1.33546,1.37077,192113.56602837,0
+EVC.US,D,20201002,000000,1.34415,1.3796,1.32654,1.37077,136466.9006336,0
+EVC.US,D,20201005,000000,1.37077,1.38846,1.34415,1.36201,585163.73374206,0
+EVC.US,D,20201006,000000,1.3796,1.41505,1.35317,1.40622,235446.59531108,0
+EVC.US,D,20201007,000000,1.40622,1.52107,1.3972,1.50349,466885.91109279,0
+EVC.US,D,20201008,000000,1.52107,1.52107,1.40622,1.49465,251724.72860879,0
+EVC.US,D,20201009,000000,1.51234,1.56366,1.49465,1.55636,248821.01415101,0
+EVC.US,D,20201012,000000,1.57424,1.6096,1.53885,1.59201,191705.48828817,0
+EVC.US,D,20201013,000000,1.56538,1.60057,1.56538,1.59201,97130.181048542,0
+EVC.US,D,20201014,000000,1.6096,1.73329,1.58307,1.69794,618645.85413513,0
+EVC.US,D,20201015,000000,1.68033,1.80411,1.66265,1.78654,658305.08677293,0
+EVC.US,D,20201016,000000,1.80411,1.89693,1.80411,1.84834,883280.97770186,0
+EVC.US,D,20201019,000000,1.89255,1.89684,1.72,1.73329,460944.65023017,0
+EVC.US,D,20201020,000000,1.76876,1.82173,1.72454,1.72454,241954.99647392,0
+EVC.US,D,20201021,000000,1.72454,1.75755,1.71571,1.72454,165781.58195409,0
+EVC.US,D,20201022,000000,1.74224,1.79519,1.71571,1.77752,223626.60162668,0
+EVC.US,D,20201023,000000,1.78654,1.80411,1.75992,1.75992,118853.73881488,0
+EVC.US,D,20201026,000000,1.75108,1.75108,1.67579,1.69794,189338.19860178,0
+EVC.US,D,20201027,000000,1.68917,1.68917,1.60057,1.60057,235004.51109254,0
+EVC.US,D,20201028,000000,1.59201,1.6096,1.56092,1.57424,123272.38703397,0
+EVC.US,D,20201029,000000,1.57424,1.66265,1.51234,1.65381,218536.59970597,0
+EVC.US,D,20201030,000000,1.62728,1.63612,1.57424,1.61835,215728.32278422,0
+EVC.US,D,20201102,000000,1.59201,1.61835,1.59201,1.6096,82053.24432479,0
+EVC.US,D,20201103,000000,1.60057,1.66265,1.59201,1.65381,193692.1248137,0
+EVC.US,D,20201104,000000,1.65381,1.68479,1.64487,1.65381,70112.582491405,0
+EVC.US,D,20201105,000000,1.68917,1.77752,1.68033,1.75992,241734.50285624,0
+EVC.US,D,20201106,000000,1.79519,1.87486,1.6715,1.68033,216854.92450243,0
+EVC.US,D,20201109,000000,1.77752,2.02501,1.77752,1.93677,621760.18936205,0
+EVC.US,D,20201110,000000,1.95444,2.10486,1.87486,2.07824,353111.20436689,0
+EVC.US,D,20201111,000000,2.08719,2.17551,2.07971,2.16685,226872.5748343,0
+EVC.US,D,20201112,000000,2.25519,2.27277,1.97214,2.03413,368332.94286943,0
+EVC.US,D,20201113,000000,2.04296,2.12246,2.01517,2.08719,218703.34114822,0
+EVC.US,D,20201116,000000,2.28163,2.47625,2.23742,2.44088,658037.42287882,0
+EVC.US,D,20201117,000000,2.43202,2.59995,2.39658,2.54689,390596.21635666,0
+EVC.US,D,20201118,000000,2.60897,2.63996,2.54689,2.54689,436506.05911174,0
+EVC.US,D,20201119,000000,2.53824,2.53824,2.23742,2.41426,446305.40979228,0
+EVC.US,D,20201120,000000,2.39658,2.41709,2.21098,2.37897,382089.11185342,0
+EVC.US,D,20201123,000000,2.37897,2.55575,2.35244,2.50268,240531.11231594,0
+EVC.US,D,20201124,000000,2.56485,2.62656,2.53824,2.59995,430424.38440303,0
+EVC.US,D,20201125,000000,2.57343,2.60897,2.49841,2.58244,154190.85775276,0
+EVC.US,D,20201127,000000,2.5912,2.61782,2.49403,2.60897,124618.38538671,0
+EVC.US,D,20201130,000000,2.63541,2.67625,2.52064,2.56485,456342.80582125,0
+EVC.US,D,20201201,000000,2.5292,2.63541,2.50715,2.5912,988883.15979214,0
+EVC.US,D,20201202,000000,2.57343,2.69741,2.56485,2.5912,706326.62213519,0
+EVC.US,D,20201203,000000,2.57343,2.70615,2.57343,2.62656,206275.6187862,0
+EVC.US,D,20201204,000000,2.69741,2.75036,2.64791,2.7417,189141.83861389,0
+EVC.US,D,20201207,000000,2.79467,2.80341,2.60897,2.67962,457061.32979929,0
+EVC.US,D,20201208,000000,2.61782,2.77688,2.61782,2.76805,256856.41589007,0
+EVC.US,D,20201209,000000,2.78582,2.82119,2.74589,2.79467,216173.69795226,0
+EVC.US,D,20201210,000000,2.7417,2.883,2.7417,2.77688,194984.37099097,0
+EVC.US,D,20201211,000000,2.75036,2.7768,2.63541,2.73267,228162.62704524,0
+EVC.US,D,20201214,000000,2.7593,2.80341,2.66201,2.7593,232327.87215149,0
+EVC.US,D,20201215,000000,2.76367,2.90625,2.7458,2.85292,235426.84961398,0
+EVC.US,D,20201216,000000,2.85292,2.87954,2.69238,2.70123,204678.41128695,0
+EVC.US,D,20201217,000000,2.70123,2.71644,2.63441,2.67451,188673.4267992,0
+EVC.US,D,20201218,000000,2.65675,2.76367,2.55865,2.63897,1013230.7013072,0
+EVC.US,D,20201221,000000,2.60323,2.62747,2.4695,2.51409,358755.18278975,0
+EVC.US,D,20201222,000000,2.50515,2.50515,2.39128,2.40706,616149.12043438,0
+EVC.US,D,20201223,000000,2.43386,2.4695,2.37133,2.40706,297319.73719334,0
+EVC.US,D,20201224,000000,2.39812,2.416,2.38044,2.40706,49624.227777384,0
+EVC.US,D,20201228,000000,2.46056,2.60434,2.42502,2.59438,214714.71033275,0
+EVC.US,D,20201229,000000,2.55865,2.59438,2.41152,2.47843,234916.75243874,0
+EVC.US,D,20201230,000000,2.49631,2.57643,2.48728,2.53185,182139.7950234,0
+EVC.US,D,20201231,000000,2.51409,2.55865,2.43386,2.45173,202252.98149241,0
+EVC.US,D,20210104,000000,2.45173,2.53185,2.42054,2.51409,298466.08460868,0
+EVC.US,D,20210105,000000,2.51409,2.67451,2.51409,2.61216,217934.35594424,0
+EVC.US,D,20210106,000000,2.49631,2.86177,2.49631,2.76367,652972.65157107,0
+EVC.US,D,20210107,000000,2.78163,2.81718,2.66566,2.72803,280994.43361921,0
+EVC.US,D,20210108,000000,2.73696,2.80824,2.56769,2.62109,194668.43983728,0
+EVC.US,D,20210111,000000,2.58537,2.72348,2.57643,2.71026,217413.28893727,0
+EVC.US,D,20210112,000000,2.69238,2.80862,2.69238,2.79039,151031.54621577,0
+EVC.US,D,20210113,000000,2.77252,2.79039,2.70123,2.71919,101228.51018125,0
+EVC.US,D,20210114,000000,2.7458,2.86177,2.72803,2.80824,128418.33509647,0
+EVC.US,D,20210115,000000,2.77252,2.87078,2.73696,2.84397,236003.86276276,0
+EVC.US,D,20210119,000000,2.87954,2.87954,2.71919,2.7458,353020.15476358,0
+EVC.US,D,20210120,000000,2.7458,2.81718,2.71919,2.76367,139480.31340864,0
+EVC.US,D,20210121,000000,2.78163,2.83495,2.71919,2.79039,113623.32304807,0
+EVC.US,D,20210122,000000,2.79941,2.89757,2.7458,2.89757,215008.701823,0
+EVC.US,D,20210125,000000,2.91535,2.94207,2.77252,2.79941,515140.00688764,0
+EVC.US,D,20210126,000000,2.80824,3.03112,2.73696,2.89757,560196.39673444,0
+EVC.US,D,20210127,000000,2.81718,2.95994,2.79039,2.89757,545616.39338788,0
+EVC.US,D,20210128,000000,2.98665,2.9956,2.83495,2.88846,221124.38301006,0
+EVC.US,D,20210129,000000,2.89757,3.03112,2.82612,2.85292,364973.98039504,0
+EVC.US,D,20210201,000000,2.86177,2.98665,2.79039,2.95081,260013.53346072,0
+EVC.US,D,20210202,000000,3.01335,3.01335,2.80824,2.82612,315712.85404777,0
+EVC.US,D,20210203,000000,2.83495,2.9108,2.83495,2.86177,217589.90322806,0
+EVC.US,D,20210204,000000,2.87954,2.9956,2.84397,2.86177,219546.92120792,0
+EVC.US,D,20210205,000000,2.88846,2.88846,2.82612,2.85292,135074.82898761,0
+EVC.US,D,20210208,000000,2.91535,3.00433,2.88846,2.9956,509175.70937838,0
+EVC.US,D,20210209,000000,2.9956,3.17379,2.97762,3.09356,320267.52818027,0
+EVC.US,D,20210210,000000,3.11145,3.11145,3.01335,3.03112,222344.22829795,0
+EVC.US,D,20210211,000000,3.0489,3.17379,2.94207,3.13823,1064976.4945404,0
+EVC.US,D,20210212,000000,3.15602,3.17379,3.05793,3.15602,328771.341734,0
+EVC.US,D,20210216,000000,3.19165,3.20944,3.03112,3.08465,220944.47776975,0
+EVC.US,D,20210217,000000,3.08465,3.13823,3.02219,3.07571,173876.22078446,0
+EVC.US,D,20210218,000000,3.06687,3.14709,3.04015,3.06687,248358.08725218,0
+EVC.US,D,20210219,000000,3.0489,3.09356,2.95538,3.00433,234977.08651323,0
+EVC.US,D,20210222,000000,3.00433,3.02219,2.87954,2.91535,330924.71970175,0
+EVC.US,D,20210223,000000,2.88846,2.95994,2.75482,2.91535,422440.5408731,0
+EVC.US,D,20210224,000000,2.93304,2.95994,2.86177,2.87954,281742.5761429,0
+EVC.US,D,20210225,000000,2.89757,2.93304,2.75482,2.79039,288153.34580337,0
+EVC.US,D,20210226,000000,2.75482,2.87954,2.7458,2.79039,256042.45437602,0
+EVC.US,D,20210301,000000,2.80824,3.00433,2.79941,2.96877,330759.0752427,0
+EVC.US,D,20210302,000000,2.96877,3.00433,2.91535,2.91535,166677.81720607,0
+EVC.US,D,20210303,000000,2.94207,3.20944,2.89757,3.19165,1659614.871944,0
+EVC.US,D,20210304,000000,3.20944,3.25839,3.01335,3.03112,1134632.7320321,0
+EVC.US,D,20210305,000000,3.08465,3.13823,2.92411,3.05793,251200.37065232,0
+EVC.US,D,20210308,000000,3.08465,3.16477,3.04015,3.14709,293364.01587306,0
+EVC.US,D,20210309,000000,3.17379,3.18273,3.13823,3.13823,225242.45783987,0
+EVC.US,D,20210310,000000,3.13823,3.27197,3.13823,3.24517,265540.1346841,0
+EVC.US,D,20210311,000000,3.26294,3.28975,3.24517,3.28975,265547.81356631,0
+EVC.US,D,20210312,000000,3.45903,3.91374,3.26631,3.61956,2296989.5197843,0
+EVC.US,D,20210315,000000,3.67781,3.83936,3.63306,3.74061,2110196.3221429,0
+EVC.US,D,20210316,000000,3.73177,3.81245,3.59714,3.7945,535460.52317625,0
+EVC.US,D,20210317,000000,3.81245,3.81245,3.56123,3.74973,534602.6823353,0
+EVC.US,D,20210318,000000,3.74061,3.92904,3.7048,3.84838,1671578.5704239,0
+EVC.US,D,20210319,000000,3.82149,3.96495,3.64199,3.67781,1022434.3901251,0
+EVC.US,D,20210322,000000,3.69577,3.90207,3.68237,3.72275,444192.62020191,0
+EVC.US,D,20210323,000000,3.74061,3.7676,3.64199,3.68684,441394.2161287,0
+EVC.US,D,20210324,000000,3.7048,3.90207,3.64199,3.65995,478022.48426069,0
+EVC.US,D,20210325,000000,3.61501,3.67781,3.45355,3.66898,513064.51472515,0
+EVC.US,D,20210326,000000,3.67781,3.7048,3.36395,3.50744,336338.33165836,0
+EVC.US,D,20210329,000000,3.50744,3.52529,3.31007,3.32803,433841.48698558,0
+EVC.US,D,20210330,000000,3.35493,3.62412,3.34389,3.52529,364973.98039504,0
+EVC.US,D,20210331,000000,3.51637,3.72275,3.48045,3.62412,493848.66049129,0
+EVC.US,D,20210401,000000,3.65092,3.67343,3.52529,3.64199,202042.36072326,0
+EVC.US,D,20210405,000000,3.67781,3.73051,3.61501,3.66898,382841.64230979,0
+EVC.US,D,20210406,000000,3.66898,3.83936,3.66898,3.7048,305215.82206947,0
+EVC.US,D,20210407,000000,3.68684,3.68693,3.41775,3.41775,341856.15701636,0
+EVC.US,D,20210408,000000,3.41775,3.58365,3.34599,3.52529,331953.68991761,0
+EVC.US,D,20210409,000000,3.51637,3.51637,3.37298,3.45355,284784.51048044,0
+EVC.US,D,20210412,000000,3.48045,3.48502,3.31007,3.46258,338745.11273897,0
+EVC.US,D,20210413,000000,3.45355,3.51637,3.40872,3.44472,155714.56737946,0
+EVC.US,D,20210414,000000,3.46258,3.51637,3.4357,3.48956,181020.87218738,0
+EVC.US,D,20210415,000000,3.51637,3.54782,3.37298,3.44472,330920.33176906,0
+EVC.US,D,20210416,000000,3.42667,3.51637,3.26523,3.36386,331950.39896809,0
+EVC.US,D,20210419,000000,3.31007,3.39084,3.22037,3.34599,317033.62178754,0
+EVC.US,D,20210420,000000,3.31901,3.35493,3.22932,3.32803,307983.51061386,0
+EVC.US,D,20210421,000000,3.28308,3.48956,3.27188,3.4357,289615.6243724,0
+EVC.US,D,20210422,000000,3.47161,3.5882,3.41775,3.48956,373729.00309529,0
+EVC.US,D,20210423,000000,3.52529,3.57025,3.46258,3.47161,156887.24239093,0
+EVC.US,D,20210426,000000,3.52529,3.56123,3.48045,3.51637,243603.76218229,0
+EVC.US,D,20210427,000000,3.53443,3.56123,3.44472,3.48045,164697.76257959,0
+EVC.US,D,20210428,000000,3.46258,3.53443,3.35493,3.46258,251463.64661373,0
+EVC.US,D,20210429,000000,3.51637,3.54327,3.45355,3.50744,220573.69745742,0
+EVC.US,D,20210430,000000,3.48045,3.53568,3.4357,3.45355,259748.06353296,0
+EVC.US,D,20210503,000000,3.47161,3.51637,3.43113,3.44472,173272.88003954,0
+EVC.US,D,20210504,000000,3.48045,3.57025,3.32803,3.53443,591042.46656386,0
+EVC.US,D,20210505,000000,3.56123,3.7048,3.56123,3.7048,263169.55404818,0
+EVC.US,D,20210506,000000,3.72275,3.75201,3.48045,3.57025,208930.31806382,0
+EVC.US,D,20210507,000000,3.60608,3.7676,3.39084,3.5882,765714.00014842,0
+EVC.US,D,20210510,000000,3.51637,3.72275,3.48045,3.54327,674042.40736656,0
+EVC.US,D,20210511,000000,3.44472,3.52529,3.35493,3.48956,330593.43078363,0
+EVC.US,D,20210512,000000,3.46258,3.53443,3.36386,3.41775,300069.87400697,0
+EVC.US,D,20210513,000000,3.45355,3.52529,3.4357,3.48956,414462.18225902,0
+EVC.US,D,20210514,000000,3.53443,3.57918,3.46258,3.50744,224967.11506355,0
+EVC.US,D,20210517,000000,3.47161,3.66898,3.41327,3.65092,2292639.981505,0
+EVC.US,D,20210518,000000,3.68684,3.91118,3.68684,3.84838,395172.83015261,0
+EVC.US,D,20210519,000000,3.85721,3.91118,3.70926,3.78548,307475.60740497,0
+EVC.US,D,20210520,000000,3.78548,3.90207,3.74061,3.90207,196720.89535315,0
+EVC.US,D,20210521,000000,3.93798,4.09039,3.86633,4.06369,899827.87187686,0
+EVC.US,D,20210524,000000,4.17126,4.22513,4.08156,4.13525,874883.57151587,0
+EVC.US,D,20210525,000000,4.1533,4.25202,3.99632,4.00982,353971.23917418,0
+EVC.US,D,20210526,000000,4.02767,4.09039,4.00081,4.06369,214068.58724413,0
+EVC.US,D,20210527,000000,4.09039,4.22513,4.09039,4.20707,285685.13366511,0
+EVC.US,D,20210528,000000,4.20707,4.24309,4.09039,4.18913,275779.37561683,0
+EVC.US,D,20210601,000000,4.25202,4.26989,4.18502,4.23399,441657.4920901,0
+EVC.US,D,20210602,000000,4.26096,4.29688,4.17126,4.22513,423292.89679818,0
+EVC.US,D,20210603,000000,4.23399,4.23399,4.09952,4.17126,321680.44250652,0
+EVC.US,D,20210604,000000,4.17126,4.18913,4.09039,4.10855,268250.78010352,0
+EVC.US,D,20210607,000000,4.10855,4.19824,4.10855,4.1533,407418.45330797,0
+EVC.US,D,20210608,000000,4.1533,4.24755,4.11737,4.23399,289911.80982901,0
+EVC.US,D,20210609,000000,4.26989,4.3058,4.22951,4.29688,615806.86168454,0
+EVC.US,D,20210610,000000,4.40445,4.63772,4.40445,4.6287,1036573.4062363,0
+EVC.US,D,20210611,000000,4.64665,4.96963,4.64665,4.96963,977795.95086701,0
+EVC.US,D,20210614,000000,4.98758,5.15797,4.78121,4.95165,969066.15877973,0
+EVC.US,D,20210615,000000,4.96516,5.00127,4.88404,4.91109,396109.65378198,0
+EVC.US,D,20210616,000000,4.84803,5.02835,4.77592,4.91109,589689.88631208,0
+EVC.US,D,20210617,000000,4.85705,4.92915,4.73079,4.83899,538641.77437669,0
+EVC.US,D,20210618,000000,4.79406,4.82996,4.61373,4.74903,644154.00384682,0
+EVC.US,D,20210621,000000,4.74903,5.04173,4.68575,5.01922,840845.28065431,0
+EVC.US,D,20210622,000000,5.07337,5.09134,4.83755,5.00127,604563.88114891,0
+EVC.US,D,20210623,000000,4.97418,5.07337,4.93818,5.0463,479782.04526948,0
+EVC.US,D,20210624,000000,5.11842,5.40673,5.09134,5.40673,1364053.5987762,0
+EVC.US,D,20210625,000000,5.40673,5.7762,5.37064,5.73117,3074116.53286,0
+EVC.US,D,20210628,000000,5.7672,6.01941,5.65021,5.83929,2049413.5815341,0
+EVC.US,D,20210629,000000,5.86626,6.398,5.86626,5.9565,4660172.1011843,0
+EVC.US,D,20210630,000000,6.10064,6.1547,5.87528,6.0195,2020994.0384824,0
+EVC.US,D,20210701,000000,6.0195,6.19974,5.65897,6.10064,1449135.6136404,0
+EVC.US,D,20210702,000000,6.18177,6.21778,6.01049,6.09162,994452.54335925,0
+EVC.US,D,20210706,000000,6.10958,6.11861,5.7762,6.10064,839991.82774605,0
+EVC.US,D,20210707,000000,6.08259,6.21778,5.61394,5.65013,1179859.1542705,0
+EVC.US,D,20210708,000000,5.53281,5.70409,5.18139,5.57804,1159204.0581143,0
+EVC.US,D,20210709,000000,5.57804,5.81222,5.57347,5.75815,748011.98269272,0
+EVC.US,D,20210712,000000,5.78522,5.96535,5.57804,5.9565,739034.27240843,0
+EVC.US,D,20210713,000000,5.94739,6.08259,5.67703,5.69517,650744.6787476,0
+EVC.US,D,20210714,000000,5.67703,5.87528,5.46079,5.46982,886680.52855364,0
+EVC.US,D,20210715,000000,5.46982,5.68424,5.42324,5.54194,472256.74070567,0
+EVC.US,D,20210716,000000,5.58696,5.6681,5.19051,5.2896,760487.9723143,0
+EVC.US,D,20210719,000000,5.09134,5.23545,4.92915,5.03719,920178.00671113,0
+EVC.US,D,20210720,000000,5.03719,5.32916,5.01028,5.27165,562524.19502664,0
+EVC.US,D,20210721,000000,5.31668,5.63189,5.30754,5.58696,635725.882132,0
+EVC.US,D,20210722,000000,5.62306,5.69517,5.49691,5.54194,501697.57509101,0
+EVC.US,D,20210723,000000,5.62306,5.68606,5.46982,5.64103,346449.22555991,0
+EVC.US,D,20210726,000000,5.6681,6.00155,5.6681,5.83026,904629.36722317,0
+EVC.US,D,20210727,000000,5.78522,5.85733,5.47884,5.65013,519501.61198175,0
+EVC.US,D,20210728,000000,5.78522,5.92944,5.55987,5.69517,622749.6681837,0
+EVC.US,D,20210729,000000,5.7762,5.89335,5.596,5.63199,587864.50631293,0
+EVC.US,D,20210730,000000,5.55987,5.67703,5.47884,5.54194,382826.28454538,0
+EVC.US,D,20210802,000000,5.55987,5.65013,5.42479,5.45186,458978.85638493,0
+EVC.US,D,20210803,000000,5.42479,5.45186,5.01922,5.29861,839659.44184477,0
+EVC.US,D,20210804,000000,5.20845,5.37975,5.19051,5.23545,413715.1367185,0
+EVC.US,D,20210805,000000,5.23545,5.57804,5.23545,5.54194,424409.62566784,0
+EVC.US,D,20210806,000000,5.71312,6.05551,5.71312,6.02853,941786.38124435,0
+EVC.US,D,20210809,000000,6.07358,6.36191,5.88432,6.21778,1162098.9967067,0
+EVC.US,D,20210810,000000,6.30794,6.56017,6.26282,6.55124,1002063.4126105,0
+EVC.US,D,20210811,000000,6.56017,6.89355,6.56017,6.81242,1451997.6427376,0
+EVC.US,D,20210812,000000,6.85762,6.9115,6.39809,6.59626,871075.94292389,0
+EVC.US,D,20210813,000000,6.65025,6.65234,6.24477,6.55124,915175.76344424,0
+EVC.US,D,20210816,000000,6.53319,6.68186,6.33492,6.49709,818721.32402999,0
+EVC.US,D,20210817,000000,6.41597,6.47001,6.00155,6.22681,1009529.480083,0
+EVC.US,D,20210818,000000,6.21778,6.36637,6.06454,6.06454,527938.50956197,0
+EVC.US,D,20210819,000000,5.93837,5.99244,5.67795,5.7762,665574.79425751,0
+EVC.US,D,20210820,000000,5.72215,5.84832,5.5689,5.80328,996141.89744501,0
+EVC.US,D,20210823,000000,5.94739,6.20429,5.93837,6.17265,703948.36261707,0
+EVC.US,D,20210824,000000,6.19974,6.26282,6.00155,6.09162,586069.84184261,0
+EVC.US,D,20210825,000000,6.20874,6.50611,6.19974,6.21778,580305.19527077,0
+EVC.US,D,20210826,000000,6.12762,6.20874,5.97448,6.00155,453752.82855083,0
+EVC.US,D,20210827,000000,6.0195,6.32134,6.0195,6.26282,611820.42483542,0
+EVC.US,D,20210830,000000,6.3889,6.41351,6.01039,6.30794,1348751.7805021,0
+EVC.US,D,20210831,000000,6.22681,6.33492,6.16364,6.28087,588111.32752675,0
+EVC.US,D,20210901,000000,6.42507,7.18198,6.30794,6.98371,2735313.2800129,0
+EVC.US,D,20210902,000000,7.07375,7.30814,6.69081,6.79446,1378948.4362932,0
+EVC.US,D,20210903,000000,6.75845,6.86646,6.59626,6.6413,996929.53136291,0
+EVC.US,D,20210907,000000,6.66828,6.82143,6.6052,6.76738,681983.46855277,0
+EVC.US,D,20210908,000000,6.71332,6.79446,6.48807,6.65935,786544.61361228,0
+EVC.US,D,20210909,000000,6.62325,6.81242,6.59626,6.68634,747970.29733216,0
+EVC.US,D,20210910,000000,6.78553,6.78553,6.55252,6.56921,600627.90552574,0
+EVC.US,D,20210913,000000,6.65935,6.65935,6.03747,6.27174,1193171.0450697,0
+EVC.US,D,20210914,000000,6.30348,6.31259,5.98688,6.04121,1523531.9154207,0
+EVC.US,D,20210915,000000,6.05925,6.31259,6.05925,6.20402,646790.0544105,0
+EVC.US,D,20210916,000000,6.21304,6.27631,6.09098,6.21304,546655.23645229,0
+EVC.US,D,20210917,000000,6.27631,6.36674,6.20411,6.33957,681354.89719489,0
+EVC.US,D,20210920,000000,6.14968,6.22209,6.02317,6.1588,749604.80225928,0
+EVC.US,D,20210921,000000,6.27631,6.33957,6.15424,6.24913,465061.62807681,0
+EVC.US,D,20210922,000000,6.28541,6.60182,6.26282,6.59289,511743.74698536,0
+EVC.US,D,20210923,000000,6.61095,6.72854,6.54767,6.72854,559305.64639833,0
+EVC.US,D,20210924,000000,6.53857,6.79181,6.49964,6.71049,535619.58573628,0
+EVC.US,D,20210927,000000,6.75572,6.9817,6.73756,6.83702,453039.78948865,0
+EVC.US,D,20210928,000000,6.7466,6.95453,6.59289,6.62008,660179.83101485,0
+EVC.US,D,20210929,000000,6.62008,6.62008,6.40302,6.53857,475643.12775939,0
+EVC.US,D,20210930,000000,6.53857,6.6012,6.42106,6.42106,635723.68816564,0
+EVC.US,D,20211001,000000,6.49335,6.75572,6.46327,6.73756,601387.01788115,0
+EVC.US,D,20211004,000000,6.76473,6.83702,6.61506,6.64704,399490.55591983,0
+EVC.US,D,20211005,000000,6.66527,6.95453,6.62444,6.87321,476722.55920119,0
+EVC.US,D,20211006,000000,6.76473,6.80084,6.61095,6.67422,459810.36962974,0
+EVC.US,D,20211007,000000,6.73756,6.73756,6.52052,6.62008,465452.15408625,0
+EVC.US,D,20211008,000000,6.62008,6.71943,6.53857,6.5838,339730.20362793,0
+EVC.US,D,20211011,000000,6.629,6.86419,6.57486,6.7828,430004.23984794,0
+EVC.US,D,20211012,000000,6.87321,6.91844,6.66527,6.70139,455339.06621836,0
+EVC.US,D,20211013,000000,6.66527,6.80995,6.60182,6.80084,393248.72166793,0
+EVC.US,D,20211014,000000,6.90039,7.26219,6.83702,6.86419,1396631.805035,0
+EVC.US,D,20211015,000000,7.01798,7.05408,6.84604,6.85516,505380.14760131,0
+EVC.US,D,20211018,000000,6.87321,6.99984,6.65617,6.9908,778626.58907269,0
+EVC.US,D,20211019,000000,7.05408,7.05426,6.76473,6.91844,643449.74065004,0
+EVC.US,D,20211020,000000,6.90039,7.18087,6.85516,7.08124,562832.44729813,0
+EVC.US,D,20211021,000000,7.03603,7.08124,6.87321,6.92755,483003.88484731,0
+EVC.US,D,20211022,000000,6.96364,6.99984,6.81333,6.96364,301770.19792444,0
+EVC.US,D,20211025,000000,7.09028,7.0993,6.90039,7.09028,547665.55795423,0
+EVC.US,D,20211026,000000,7.1898,7.59665,7.18071,7.23503,1202433.9709788,0
+EVC.US,D,20211027,000000,7.27112,7.34341,6.86419,7.01798,926811.46395564,0
+EVC.US,D,20211028,000000,7.04505,7.20786,6.97542,7.0993,478625.82500559,0
+EVC.US,D,20211029,000000,7.07221,7.21689,6.91844,7.20786,585318.40836941,0
+EVC.US,D,20211101,000000,7.22593,7.66904,7.1898,7.66002,1067382.1786378,0
+EVC.US,D,20211102,000000,7.66002,7.73258,7.36156,7.67816,858207.23332652,0
+EVC.US,D,20211103,000000,7.68717,7.92236,7.47915,7.88608,673428.09678992,0
+EVC.US,D,20211104,000000,8.03986,8.05792,7.58773,7.98562,1011216.6402024,0
+EVC.US,D,20211105,000000,8.01271,8.13931,7.68717,8.11225,1360524.6039099,0
+EVC.US,D,20211108,000000,8.13931,8.4469,8.10314,8.3292,1095732.6117496,0
+EVC.US,D,20211109,000000,8.36539,8.41062,7.73329,7.80477,1193310.3619327,0
+EVC.US,D,20211110,000000,7.65099,7.85892,7.4611,7.60575,1027545.2347261,0
+EVC.US,D,20211111,000000,7.68717,7.84078,7.56967,7.68717,537260.67256243,0
+EVC.US,D,20211112,000000,7.78663,7.84971,7.47915,7.56967,739079.24871851,0
+EVC.US,D,20211115,000000,7.69619,7.92236,7.55143,7.70523,642540.34159997,0
+EVC.US,D,20211116,000000,7.67816,7.7414,7.37979,7.50622,667422.11392012,0
+EVC.US,D,20211117,000000,7.41588,7.48326,7.18071,7.40677,914078.78027167,0
+EVC.US,D,20211118,000000,7.3797,7.45199,7.18071,7.37067,862812.36868495,0
+EVC.US,D,20211119,000000,7.26219,7.45627,7.0993,7.1445,710140.83262621,0
+EVC.US,D,20211122,000000,7.16264,7.32992,7.05863,7.12644,777060.09710227,0
+EVC.US,D,20211123,000000,7.12644,7.20786,6.93648,7.00885,692471.72466568,0
+EVC.US,D,20211124,000000,6.95453,6.95453,6.62008,6.81898,556550.02466884,0
+EVC.US,D,20211126,000000,6.48434,6.51149,6.20529,6.34869,940712.43471841,0
+EVC.US,D,20211129,000000,6.57486,6.57486,6.22209,6.3578,925911.93775415,0
+EVC.US,D,20211130,000000,6.51149,6.82799,6.38041,6.71943,2601788.4882481,0
+EVC.US,D,20211201,000000,6.9817,7.10839,6.46627,6.46627,1217457.1555271,0
+EVC.US,D,20211202,000000,6.49335,6.75572,6.34869,6.67422,664422.96192633,0
+EVC.US,D,20211203,000000,6.66527,6.69709,6.3939,6.51149,447991.4729285,0
+EVC.US,D,20211206,000000,6.49335,6.53857,6.28541,6.33957,559165.23255225,0
+EVC.US,D,20211207,000000,6.43911,6.72854,6.42764,6.62008,473485.36185896,0
+EVC.US,D,20211208,000000,6.629,6.76473,6.54767,6.70139,433955.57323552,0
+EVC.US,D,20211209,000000,6.64704,6.68332,6.41195,6.50248,595676.12348477,0
+EVC.US,D,20211210,000000,6.59289,6.59289,6.26728,6.33957,669416.42932785,0
+EVC.US,D,20211213,000000,6.25825,6.3486,6.06015,6.11357,877857.4928967,0
+EVC.US,D,20211214,000000,6.06837,6.10448,5.82415,5.92362,1029731.522189,0
+EVC.US,D,20211215,000000,5.9009,5.95543,5.60136,5.93728,1024234.5395113,0
+EVC.US,D,20211216,000000,6.03711,6.04621,5.83737,5.86463,713890.32111004,0
+EVC.US,D,20211217,000000,5.86463,6.10064,5.78295,5.99171,731505.6768951,0
+EVC.US,D,20211220,000000,5.86463,5.88278,5.63765,5.81014,551065.10880601,0
+EVC.US,D,20211221,000000,5.87375,6.10064,5.86463,6.10064,410338.62251334,0
+EVC.US,D,20211222,000000,6.10064,6.25041,5.99745,6.2187,364669.01907305,0
+EVC.US,D,20211223,000000,6.20957,6.41385,6.19143,6.36391,279475.11192521,0
+EVC.US,D,20211227,000000,6.33674,6.41841,6.19143,6.35488,431295.38904205,0
+EVC.US,D,20211228,000000,6.30036,6.44569,6.19143,6.20055,360308.51096211,0
+EVC.US,D,20211229,000000,6.24595,6.30036,6.10064,6.12791,369808.38523652,0
+EVC.US,D,20211230,000000,6.14602,6.36391,6.13701,6.20055,355163.65988277,0
+EVC.US,D,20211231,000000,6.20055,6.25497,6.12791,6.15515,751952.34624857,0
+EVC.US,D,20220103,000000,6.20055,6.35488,6.15515,6.20957,514059.47846266,0
+EVC.US,D,20220104,000000,6.30036,6.30948,5.92817,5.97356,387448.97163456,0
+EVC.US,D,20220105,000000,5.95543,6.01823,5.65578,5.6649,552302.50582466,0
+EVC.US,D,20220106,000000,5.65578,5.89189,5.56507,5.85552,693303.23791048,0
+EVC.US,D,20220107,000000,5.85552,5.95543,5.71485,5.72842,310481.34129779,0
+EVC.US,D,20220110,000000,5.69215,5.70118,5.5514,5.68304,351814.57025693,0
+EVC.US,D,20220111,000000,5.65578,5.733,5.59224,5.64675,349030.42696495,0
+EVC.US,D,20220112,000000,5.67403,5.77839,5.57411,5.71032,528074.53547537,0
+EVC.US,D,20220113,000000,5.70118,5.81014,5.68304,5.76473,428459.68754096,0
+EVC.US,D,20220114,000000,5.70118,5.80564,5.61039,5.67403,313064.73666919,0
+EVC.US,D,20220118,000000,5.59224,5.61039,5.40163,5.41977,565012.15286202,0
+EVC.US,D,20220119,000000,5.42889,5.48332,5.36982,5.37437,383248.62306682,0
+EVC.US,D,20220120,000000,5.32898,5.47429,5.11111,5.12925,395713.64285668,0
+EVC.US,D,20220121,000000,5.07482,5.1928,4.90237,5.12022,642290.22943662,0
+EVC.US,D,20220124,000000,4.98402,5.2473,4.8297,5.22005,744950.30265807,0
+EVC.US,D,20220125,000000,5.16561,5.35623,5.12925,5.23817,341157.37873544,0
+EVC.US,D,20220126,000000,5.36535,5.39252,5.02031,5.10209,428371.92888715,0
+EVC.US,D,20220127,000000,5.13836,5.26545,5.00217,5.07482,337212.62724689,0
+EVC.US,D,20220128,000000,5.05669,5.26545,4.99314,5.25642,336779.31889373,0
+EVC.US,D,20220131,000000,5.21102,5.50145,5.18376,5.50145,438545.35082954,0
+EVC.US,D,20220201,000000,5.46517,5.53782,5.37437,5.3835,402608.18209627,0
+EVC.US,D,20220202,000000,5.42889,5.45159,5.2019,5.32898,346805.74509099,0
+EVC.US,D,20220203,000000,5.2473,5.41074,5.17464,5.28358,257679.15326949,0
+EVC.US,D,20220204,000000,5.25642,5.81923,5.22005,5.54685,772292.6082343,0
+EVC.US,D,20220207,000000,5.51057,5.58321,5.44702,5.47429,338090.21378495,0
+EVC.US,D,20220208,000000,5.45605,5.67848,5.45605,5.63765,226061.90426979,0
+EVC.US,D,20220209,000000,5.73755,5.86463,5.68588,5.81923,277007.99677011,0
+EVC.US,D,20220210,000000,5.72842,5.97356,5.72842,5.79196,434384.493656,0
+EVC.US,D,20220211,000000,5.78295,5.81923,5.60136,5.6649,240704.43565719,0
+EVC.US,D,20220214,000000,5.67403,5.87375,5.62862,5.67403,393299.18289386,0
+EVC.US,D,20220215,000000,5.78295,5.87821,5.71941,5.85552,229946.32168385,0
+EVC.US,D,20220216,000000,5.81923,6.00082,5.73755,5.95543,320854.41417759,0
+EVC.US,D,20220217,000000,5.88278,6.00538,5.74658,5.78295,390353.78307553,0
+EVC.US,D,20220218,000000,5.72842,5.81923,5.56507,5.59224,380885.72131311,0
+EVC.US,D,20220222,000000,5.42889,5.69215,5.37437,5.6195,480169.2803294,0
+EVC.US,D,20220223,000000,5.6649,5.79196,5.51057,5.51057,346241.89574029,0
+EVC.US,D,20220224,000000,5.33809,5.69215,5.27454,5.62862,434817.80200916,0
+EVC.US,D,20220225,000000,5.61039,5.8465,5.53327,5.81014,277763.81817602,0
+EVC.US,D,20220228,000000,5.72842,5.95543,5.72842,5.81014,351488.76625467,0
+EVC.US,D,20220301,000000,5.81014,5.92817,5.60837,5.63765,290576.58163158,0
+EVC.US,D,20220302,000000,5.68304,6.09162,5.68304,6.00984,427873.89852681,0
+EVC.US,D,20220303,000000,5.99171,6.07338,5.70346,5.82835,347919.18301113,0
+EVC.US,D,20220304,000000,5.79196,6.16875,5.71032,5.76473,851714.18992809,0
+EVC.US,D,20220307,000000,5.79196,5.79196,5.42889,5.43792,554742.19640046,0
+EVC.US,D,20220308,000000,5.41074,5.73755,5.29635,5.63765,913112.33809663,0
+EVC.US,D,20220309,000000,5.75569,5.86463,5.54685,5.67403,507488.54925899,0
+EVC.US,D,20220310,000000,5.56507,5.78295,5.53782,5.60136,333633.1711548,0
+EVC.US,D,20220311,000000,5.6195,5.71012,5.45605,5.46517,315184.10815858,0
+EVC.US,D,20220314,000000,5.45605,5.60136,5.35623,5.51057,355344.66210623,0
+EVC.US,D,20220315,000000,5.51512,5.74758,5.46045,5.6701,334625.94092597,0
+EVC.US,D,20220316,000000,5.77949,6.0712,5.77037,5.99827,589690.98329523,0
+EVC.US,D,20220317,000000,5.88887,6.06209,5.88432,5.99827,355087.96804387,0
+EVC.US,D,20220318,000000,6.03473,6.05295,5.82506,5.87977,914032.70697842,0
+EVC.US,D,20220321,000000,5.82506,6.03473,5.71112,5.73391,422608.37929849,0
+EVC.US,D,20220322,000000,5.80683,6.00738,5.76127,5.86152,367459.74426405,0
+EVC.US,D,20220323,000000,5.81595,5.98915,5.73847,5.75213,498488.89931126,0
+EVC.US,D,20220324,000000,5.79772,5.97091,5.77037,5.81595,978179.8949774,0
+EVC.US,D,20220325,000000,5.8342,6.00738,5.7886,5.92534,624202.07390419,0
+EVC.US,D,20220328,000000,5.92534,5.92534,5.75213,5.8524,505574.31362286,0
+EVC.US,D,20220329,000000,5.9527,6.0165,5.86171,5.91623,429421.7417833,0
+EVC.US,D,20220330,000000,5.88887,5.9527,5.71568,5.7248,290013.82926406,0
+EVC.US,D,20220331,000000,5.75213,5.89799,5.7248,5.8433,381693.10092811,0
+EVC.US,D,20220401,000000,5.86152,6.0165,5.8578,5.92534,584942.1431412,0
+EVC.US,D,20220404,000000,5.94358,5.98915,5.7886,5.93445,469282.81932485,0
+EVC.US,D,20220405,000000,5.89799,5.98915,5.79772,5.82506,418025.18360351,0
+EVC.US,D,20220406,000000,5.7886,5.82506,5.67922,5.69745,516294.03318518,0
+EVC.US,D,20220407,000000,5.60629,5.61539,5.41485,5.54247,584932.27029265,0
+EVC.US,D,20220408,000000,5.51512,5.5236,5.25075,5.25989,504768.03099102,0
+EVC.US,D,20220411,000000,5.24165,5.25059,4.96817,4.99553,535697.47154153,0
+EVC.US,D,20220412,000000,5.05933,5.23254,4.98639,5.01375,384952.2379338,0
+EVC.US,D,20220413,000000,5.02286,5.17783,5.02286,5.09578,402117.83061812,0
+EVC.US,D,20220414,000000,5.11402,5.11402,4.97728,5.04109,447785.24009206,0
+EVC.US,D,20220418,000000,5.04109,5.25075,5.0092,5.23254,251190.49780375,0
+EVC.US,D,20220419,000000,5.19608,5.25989,5.14137,5.15049,275947.21404224,0
+EVC.US,D,20220420,000000,5.18696,5.21429,5.09578,5.15961,221272.47573836,0
+EVC.US,D,20220421,000000,5.23254,5.30546,5.08667,5.09578,229312.2654101,0
+EVC.US,D,20220422,000000,5.06846,5.16871,4.87701,4.92259,392490.70629568,0
+EVC.US,D,20220425,000000,4.89525,5.00464,4.82241,4.87701,392892.20213684,0
+EVC.US,D,20220426,000000,4.84967,4.84967,4.64911,4.65824,374767.8461597,0
+EVC.US,D,20220427,000000,4.70381,4.81321,4.66734,4.68558,248425.00322572,0
+EVC.US,D,20220428,000000,4.74027,4.78585,4.58531,4.77674,243412.88711027,0
+EVC.US,D,20220429,000000,4.72204,4.88614,4.6947,4.71292,371114.89219506,0
+EVC.US,D,20220502,000000,4.71292,4.83143,4.68558,4.83143,269556.19007886,0
+EVC.US,D,20220503,000000,4.78585,4.84055,4.66734,4.68558,545614.19942153,0
+EVC.US,D,20220504,000000,4.6947,4.84055,4.50326,4.82232,446506.15771285,0
+EVC.US,D,20220505,000000,4.80408,4.80408,4.55796,4.68558,249087.58106195,0
+EVC.US,D,20220506,000000,4.33005,4.39387,3.97455,4.04746,623430.89473386,0
+EVC.US,D,20220509,000000,3.96542,4.11127,3.92185,4.07481,543209.61230727,0
+EVC.US,D,20220510,000000,4.12951,4.20243,4.03379,4.14773,304393.08469005,0
+EVC.US,D,20220511,000000,4.14773,4.23889,3.86515,3.86515,260625.650071,0
+EVC.US,D,20220512,000000,3.85603,4.10216,3.8378,4.09304,395634.66006826,0
+EVC.US,D,20220513,000000,4.14773,4.29358,4.11127,4.23889,411081.28012116,0
+EVC.US,D,20220516,000000,4.22066,4.28448,4.16596,4.24803,257952.30207946,0
+EVC.US,D,20220517,000000,4.32095,4.59478,4.32095,4.51239,379280.83493163,0
+EVC.US,D,20220518,000000,4.49415,4.66734,4.48502,4.55796,451740.96141234,0
+EVC.US,D,20220519,000000,4.53972,4.72204,4.41209,4.42122,623319.00245028,0
+EVC.US,D,20220520,000000,4.60352,4.71292,4.43033,4.5306,368898.98618648,0
+EVC.US,D,20220523,000000,4.57619,4.57619,4.4668,4.49415,273564.56659143,0
+EVC.US,D,20220524,000000,4.48502,4.48502,4.32095,4.36653,272181.27081081,0
+EVC.US,D,20220525,000000,4.36653,4.52149,4.36653,4.47591,209093.76855652,0
+EVC.US,D,20220526,000000,4.52149,4.68558,4.50326,4.67645,186213.99052631,0
+EVC.US,D,20220527,000000,4.68558,4.73115,4.53972,4.54884,235460.85609233,0
+EVC.US,D,20220531,000000,4.55796,4.77674,4.48502,4.76762,308958.72865428,0
+EVC.US,D,20220601,000000,4.81321,4.82925,4.55796,4.66734,369932.34433503,0
+EVC.US,D,20220602,000000,4.63999,4.77218,4.62178,4.74027,233893.26713874,0
+EVC.US,D,20220603,000000,4.74027,4.77218,4.66734,4.75849,168630.44725325,0
+EVC.US,D,20220606,000000,4.81321,4.82232,4.63999,4.71292,221510.52108681,0
+EVC.US,D,20220607,000000,4.64911,4.81321,4.63999,4.78585,169823.96494499,0
+EVC.US,D,20220608,000000,4.7494,4.78585,4.63089,4.70381,249916.90034041,0
+EVC.US,D,20220609,000000,4.6947,4.6947,4.61265,4.66734,233895.46110508,0
+EVC.US,D,20220610,000000,4.60352,4.63999,4.41209,4.57619,361772.98349748,0
+EVC.US,D,20220613,000000,4.55796,4.55796,4.3574,4.43033,314597.22216127,0
+EVC.US,D,20220614,000000,4.39387,4.43625,4.27082,4.34829,384886.41894346,0
+EVC.US,D,20220615,000000,4.3437,4.5453,4.3437,4.47201,264137.50256248,0
+EVC.US,D,20220616,000000,4.40785,4.40785,4.23374,4.31622,297145.14208719,0
+EVC.US,D,20220617,000000,4.33455,4.48117,4.27039,4.28873,677924.62391424,0
+EVC.US,D,20220621,000000,4.28873,4.38952,4.26581,4.30705,265056.32140935,0
+EVC.US,D,20220622,000000,4.27955,4.36204,4.27955,4.29789,230178.30717739,0
+EVC.US,D,20220623,000000,4.27039,4.31622,4.11462,4.22458,275947.92581611,0
+EVC.US,D,20220624,000000,4.27955,4.3987,4.17876,4.3437,1403759.8671531,0
+EVC.US,D,20220627,000000,4.3987,4.43535,4.25206,4.27955,333613.08394369,0
+EVC.US,D,20220628,000000,4.28873,4.38952,4.25665,4.28873,378686.49542766,0
+EVC.US,D,20220629,000000,4.29789,4.29789,4.15126,4.21543,209408.85454999,0
+EVC.US,D,20220630,000000,4.16043,4.27039,4.11003,4.17876,264159.32723818,0
+EVC.US,D,20220701,000000,4.13295,4.26123,4.06879,4.17876,253037.47250281,0
+EVC.US,D,20220705,000000,4.09628,4.15126,3.98494,4.08711,274711.55793786,0
+EVC.US,D,20220706,000000,4.08711,4.12378,3.97715,4.02298,139653.91731986,0
+EVC.US,D,20220707,000000,4.05045,4.27498,4.05045,4.2429,213005.56110491,0
+EVC.US,D,20220708,000000,4.1879,4.27039,4.17876,4.21543,197436.9286962,0
+EVC.US,D,20220711,000000,4.15126,4.2255,3.98631,4.03213,137475.81468527,0
+EVC.US,D,20220712,000000,4.02298,4.06879,3.93134,3.98631,234225.69328546,0
+EVC.US,D,20220713,000000,3.94049,4.10544,3.94049,4.10544,210273.1117076,0
+EVC.US,D,20220714,000000,4.05045,4.13295,4.0413,4.05964,199462.25860092,0
+EVC.US,D,20220715,000000,4.16043,4.26123,4.08711,4.19709,155502.99681129,0
+EVC.US,D,20220718,000000,4.26123,4.32538,4.17876,4.19709,82871.567324246,0
+EVC.US,D,20220719,000000,4.23374,4.45367,4.23374,4.45367,261887.37849809,0
+EVC.US,D,20220720,000000,4.45367,4.75608,4.44451,4.62779,259271.69111576,0
+EVC.US,D,20220721,000000,4.68278,4.68278,4.49034,4.65527,247243.02110516,0
+EVC.US,D,20220722,000000,4.67361,4.7011,4.56365,4.63695,167256.6759081,0
+EVC.US,D,20220725,000000,4.64613,4.69193,4.60029,4.68278,131848.3220567,0
+EVC.US,D,20220726,000000,4.62779,4.7011,4.59113,4.62779,151689.13473318,0
+EVC.US,D,20220727,000000,4.62779,4.82941,4.61863,4.82941,143128.40569088,0
+EVC.US,D,20220728,000000,4.82024,4.86597,4.7011,4.79274,116349.52861022,0
+EVC.US,D,20220729,000000,4.82941,4.95018,4.66445,4.91187,322014.36004433,0
+EVC.US,D,20220801,000000,4.99434,4.99434,4.82024,4.82024,239758.24857475,0
+EVC.US,D,20220802,000000,4.81106,4.85688,4.7286,4.74692,218378.79626162,0
+EVC.US,D,20220803,000000,4.79274,4.96685,4.77715,4.86607,188496.45029677,0
+EVC.US,D,20220804,000000,4.99434,4.99434,4.69193,4.85688,471352.97720489,0
+EVC.US,D,20220805,000000,4.81106,4.87521,4.66445,4.73776,224342.38889591,0
+EVC.US,D,20220808,000000,4.80191,4.9302,4.73776,4.80191,268294.01204905,0
+EVC.US,D,20220809,000000,4.77441,4.80191,4.73776,4.77441,188457.16588052,0
+EVC.US,D,20220810,000000,4.87521,5.09515,4.86607,5.06766,248624.52307681,0
+EVC.US,D,20220811,000000,5.13181,5.19596,5.06766,5.11348,254221.46115939,0
+EVC.US,D,20220812,000000,5.1868,5.30592,5.12264,5.2876,232072.68902792,0
+EVC.US,D,20220815,000000,5.21427,5.3334,5.16387,5.24175,228103.87175236,0
+EVC.US,D,20220816,000000,5.24175,5.52586,5.24175,5.45255,268080.13022722,0
+EVC.US,D,20220817,000000,5.3609,5.44329,5.30592,5.37007,299741.18726137,0
+EVC.US,D,20220818,000000,5.3609,5.44797,5.26927,5.40672,244035.88501143,0
+EVC.US,D,20220819,000000,5.31508,5.4113,5.2876,5.31508,294015.48359218,0
+EVC.US,D,20220822,000000,5.20513,5.23262,4.92105,4.93935,273310.4137581,0
+EVC.US,D,20220823,000000,4.92105,4.95769,4.8228,4.90271,255111.90792784,0
+EVC.US,D,20220824,000000,4.87521,5.06766,4.84772,5.05848,137850.10787347,0
+EVC.US,D,20220825,000000,5.04933,5.21427,5.04017,5.21427,258099.70603081,0
+EVC.US,D,20220826,000000,5.21427,5.22345,4.88438,4.90271,210559.01495925,0
+EVC.US,D,20220829,000000,4.82024,4.93935,4.76066,4.84772,201391.55993256,0
+EVC.US,D,20220830,000000,4.87521,4.87521,4.63695,4.71943,167232.66876483,0
+EVC.US,D,20220831,000000,4.7011,4.74692,4.64613,4.65527,172579.71431069,0
+EVC.US,D,20220901,000000,4.62779,4.66445,4.45367,4.51783,202681.39826628,0
+EVC.US,D,20220902,000000,4.57281,4.60946,4.42618,4.43535,177491.35757638,0
+EVC.US,D,20220906,000000,4.46285,4.51783,4.33455,4.48117,320033.77072479,0
+EVC.US,D,20220907,000000,4.49034,4.53615,4.38037,4.51783,210041.77014521,0
+EVC.US,D,20220908,000000,4.51783,4.51783,4.32538,4.3437,242475.42069906,0
+EVC.US,D,20220909,000000,4.35286,4.65527,4.31622,4.62779,262499.56065139,0
+EVC.US,D,20220912,000000,4.65527,4.71943,4.52698,4.60946,258459.81317982,0
+EVC.US,D,20220913,000000,4.46285,4.52846,4.30705,4.32538,275977.3891283,0
+EVC.US,D,20220914,000000,4.30235,4.34841,4.23785,4.28393,258368.43160618,0
+EVC.US,D,20220915,000000,4.24706,4.31617,4.15495,4.25629,282773.77810421,0
+EVC.US,D,20220916,000000,4.21021,4.32999,4.08124,4.27472,612383.80847864,0
+EVC.US,D,20220919,000000,4.22865,4.32999,4.17337,4.27472,131631.91444893,0
+EVC.US,D,20220920,000000,4.18257,4.22865,4.09966,4.20102,158784.54488161,0
+EVC.US,D,20220921,000000,4.20102,4.20102,4.04899,4.05361,141598.55257137,0
+EVC.US,D,20220922,000000,4.07204,4.08124,3.92463,4.00754,166368.6115949,0
+EVC.US,D,20220923,000000,3.94305,3.99833,3.81407,3.88777,220301.56175714,0
+EVC.US,D,20220926,000000,3.85092,3.94305,3.78643,3.80485,180385.07838591,0
+EVC.US,D,20220927,000000,3.86014,3.92463,3.71274,3.7588,189564.76239827,0
+EVC.US,D,20220928,000000,3.78643,3.86935,3.73575,3.83251,243482.51620527,0
+EVC.US,D,20220929,000000,3.78643,3.8233,3.64823,3.8233,304748.79321952,0
+EVC.US,D,20220930,000000,3.81407,3.91542,3.65745,3.65745,320970.90242665,0
+EVC.US,D,20221003,000000,3.72194,3.90159,3.67589,3.83251,261635.64798045,0
+EVC.US,D,20221004,000000,3.92463,4.02596,3.90619,3.98912,156189.22449925,0
+EVC.US,D,20221005,000000,3.92463,3.95687,3.8371,3.88777,112725.47763596,0
+EVC.US,D,20221006,000000,3.86935,3.93282,3.80485,3.85092,127272.73140605,0
+EVC.US,D,20221007,000000,3.8233,3.84171,3.70352,3.76801,161977.95038761,0
+EVC.US,D,20221010,000000,3.78643,3.84171,3.70352,3.77722,130930.7112005,0
+EVC.US,D,20221011,000000,3.7588,3.84632,3.69432,3.78643,121773.82172098,0
+EVC.US,D,20221012,000000,3.79565,3.88318,3.74037,3.7588,153978.15481341,0
+EVC.US,D,20221013,000000,3.65745,4.00754,3.65745,3.94305,227067.19619594,0
+EVC.US,D,20221014,000000,3.96147,4.00294,3.7588,3.76801,92227.765339718,0
+EVC.US,D,20221017,000000,3.85092,4.09044,3.85092,4.01676,213141.90753631,0
+EVC.US,D,20221018,000000,4.09044,4.13643,3.98912,4.0444,120320.3988887,0
+EVC.US,D,20221019,000000,4.00754,4.07204,3.91542,3.97069,124566.69472132,0
+EVC.US,D,20221020,000000,3.98912,4.1181,3.93383,3.97069,142698.1174176,0
+EVC.US,D,20221021,000000,4.01676,4.10888,3.95687,4.06281,110841.12958755,0
+EVC.US,D,20221024,000000,4.07204,4.12731,3.98912,4.05361,130403.18058326,0
+EVC.US,D,20221025,000000,4.14573,4.29314,4.07204,4.21021,196331.48229102,0
+EVC.US,D,20221026,000000,4.22865,4.33919,4.16415,4.17337,114986.47820327,0
+EVC.US,D,20221027,000000,4.21021,4.22865,4.0444,4.09044,145219.62693168,0
+EVC.US,D,20221028,000000,4.14573,4.31156,4.09044,4.27472,121161.62569604,0
+EVC.US,D,20221031,000000,4.26549,4.34841,4.20102,4.31156,149083.84297568,0
+EVC.US,D,20221101,000000,4.32999,4.62478,4.30235,4.52345,280939.36093726,0
+EVC.US,D,20221102,000000,4.53267,4.58795,4.34841,4.36683,255515.85863888,0
+EVC.US,D,20221103,000000,4.26549,4.36683,4.19179,4.32077,394538.62899891,0
+EVC.US,D,20221104,000000,4.60178,4.79063,4.40617,4.72613,183357.05128715,0
+EVC.US,D,20221107,000000,4.71693,4.90117,4.70771,4.87354,157973.71078474,0
+EVC.US,D,20221108,000000,4.88275,4.91039,4.4866,4.65244,288173.91148028,0
+EVC.US,D,20221109,000000,4.59715,4.67997,4.54186,4.56952,129426.27203281,0
+EVC.US,D,20221110,000000,4.79063,5.01174,4.7814,4.96566,157746.85091024,0
+EVC.US,D,20221111,000000,4.91039,5.19599,4.91039,5.17756,328598.38729775,0
+EVC.US,D,20221114,000000,5.06701,5.14992,4.99791,5.00251,228722.51346198,0
+EVC.US,D,20221115,000000,5.09465,5.16835,4.96566,5.07621,173317.6877504,0
+EVC.US,D,20221116,000000,5.03937,5.03937,4.91131,4.95645,154501.34361487,0
+EVC.US,D,20221117,000000,4.87354,4.90117,4.71693,4.87354,205314.69913935,0
+EVC.US,D,20221118,000000,5.00251,5.02095,4.79063,4.82747,144303.50380216,0
+EVC.US,D,20221121,000000,4.79063,4.8505,4.73535,4.81826,158444.79779684,0
+EVC.US,D,20221122,000000,4.86434,5.00251,4.8131,4.96566,158825.79213151,0
+EVC.US,D,20221123,000000,4.9933,5.20519,4.94725,5.19599,215868.567846,0
+EVC.US,D,20221125,000000,5.19599,5.28,5.19599,5.26046,55832.494565879,0
+EVC.US,D,20221128,000000,5.2789,5.2789,5.09465,5.10385,240221.81255467,0
+EVC.US,D,20221129,000000,5.09465,5.14069,5.02095,5.03937,223908.52521617,0
+EVC.US,D,20221130,000000,5.04858,5.12228,4.89197,5.12228,293925.73193453,0
+EVC.US,D,20221201,000000,5.14069,5.17756,5.02095,5.14069,238201.78276314,0
+EVC.US,D,20221202,000000,5.03937,5.09925,4.94725,5.05779,226469.11107228,0
+EVC.US,D,20221205,000000,5.00251,5.03937,4.90117,4.97488,227373.29420842,0
+EVC.US,D,20221206,000000,4.95645,5.02095,4.79984,4.88275,363531.55160775,0
+EVC.US,D,20221207,000000,4.87354,4.93803,4.79063,4.85511,250853.83394537,0
+EVC.US,D,20221208,000000,4.88275,4.93342,4.76298,4.85511,207754.79960757,0
+EVC.US,D,20221209,000000,4.79984,4.9196,4.79984,4.86434,189931.64583165,0
+EVC.US,D,20221212,000000,4.84589,4.95645,4.79063,4.85511,200637.4780906,0
+EVC.US,D,20221213,000000,5.04858,5.15914,4.94725,5.07621,324102.4370578,0
+EVC.US,D,20221214,000000,5.09935,5.15489,4.98829,5.02532,205734.88605278,0
+EVC.US,D,20221215,000000,4.92352,4.92352,4.73841,4.75693,132422.07272206,0
+EVC.US,D,20221216,000000,4.69215,4.74767,4.58655,4.67364,407072.01900299,0
+EVC.US,D,20221219,000000,4.69215,4.70141,4.47929,4.50705,189172.53726749,0
+EVC.US,D,20221220,000000,4.50705,4.50705,4.34972,4.44226,265426.55058473,0
+EVC.US,D,20221221,000000,4.50705,4.5996,4.46077,4.50705,148744.54406539,0
+EVC.US,D,20221222,000000,4.48853,4.48853,4.3127,4.34047,539332.01237238,0
+EVC.US,D,20221223,000000,4.35897,4.43301,4.26181,4.43301,303846.9208717,0
+EVC.US,D,20221227,000000,4.45153,4.47465,4.3598,4.42376,149286.96963234,0
+EVC.US,D,20221228,000000,4.4145,4.44226,4.28494,4.3127,132686.80233143,0
+EVC.US,D,20221229,000000,4.34972,4.47003,4.34972,4.4145,101317.96441482,0
+EVC.US,D,20221230,000000,4.37748,4.44689,4.34972,4.44226,164988.13679043,0
+EVC.US,D,20230103,000000,4.45153,4.48853,4.11835,4.45153,563264.64958828,0
+EVC.US,D,20230104,000000,4.53482,4.71065,4.45153,4.5811,275553.26853983,0
+EVC.US,D,20230105,000000,4.59035,4.6181,4.45153,4.5811,182851.44251318,0
+EVC.US,D,20230106,000000,4.62736,4.81708,4.5811,4.70141,156173.18106297,0
+EVC.US,D,20230109,000000,4.72916,4.83097,4.69215,4.72916,179008.00079676,0
+EVC.US,D,20230110,000000,4.69215,4.83097,4.67364,4.83097,137819.31516612,0
+EVC.US,D,20230111,000000,4.85873,5.07621,4.84022,5.01606,212877.18286063,0
+EVC.US,D,20230112,000000,5.04382,5.09935,4.97053,5.09009,154756.6075206,0
+EVC.US,D,20230113,000000,4.99755,5.4973,4.99755,5.46029,423539.28123471,0
+EVC.US,D,20230117,000000,5.45103,5.53895,5.38625,5.46954,374944.64971586,0
+EVC.US,D,20230118,000000,5.51581,5.54357,5.44179,5.46029,212368.25369323,0
+EVC.US,D,20230119,000000,5.38625,5.53433,5.28446,5.50656,261414.54634153,0
+EVC.US,D,20230120,000000,5.55284,5.6639,5.4973,5.63613,403839.07618164,0
+EVC.US,D,20230123,000000,5.6639,5.79346,5.63613,5.71942,226485.36531118,0
+EVC.US,D,20230124,000000,5.63613,5.83973,5.63595,5.82122,477911.50141189,0
+EVC.US,D,20230125,000000,5.76569,5.87212,5.75644,5.80272,246424.36727718,0
+EVC.US,D,20230126,000000,5.81197,5.8675,5.72867,5.85824,205351.29825145,0
+EVC.US,D,20230127,000000,5.82122,5.97855,5.79346,5.82122,174583.23446875,0
+EVC.US,D,20230130,000000,5.73794,5.87674,5.58985,5.83047,203104.87842338,0
+EVC.US,D,20230131,000000,5.84898,6.04335,5.83973,6.01557,222415.01250101,0
+EVC.US,D,20230201,000000,5.98781,6.08961,5.89989,6.0526,244064.49190224,0
+EVC.US,D,20230202,000000,6.17291,6.43204,6.14051,6.43204,293497.61393893,0
+EVC.US,D,20230203,000000,6.39502,6.77909,6.37188,6.48756,416476.94357418,0
+EVC.US,D,20230206,000000,6.43204,6.50756,6.36152,6.45055,279692.77520714,0
+EVC.US,D,20230207,000000,6.42279,6.48294,6.25619,6.47831,457204.24331421,0
+EVC.US,D,20230208,000000,6.36726,6.3765,6.17291,6.22843,361553.6535979,0
+EVC.US,D,20230209,000000,6.28395,6.38576,6.20992,6.26545,362293.81597511,0
+EVC.US,D,20230210,000000,6.13588,6.16827,5.7333,5.74718,456197.19026959,0
+EVC.US,D,20230213,000000,5.73794,5.96929,5.72867,5.93228,486324.50034471,0
+EVC.US,D,20230214,000000,5.89527,6.17291,5.88786,6.13588,229059.18543165,0
+EVC.US,D,20230215,000000,6.0526,6.25619,6.04472,6.25619,198404.57719582,0
+EVC.US,D,20230216,000000,6.14514,6.34875,6.11209,6.24694,274724.50278316,0
+EVC.US,D,20230217,000000,6.27471,6.5616,6.24694,6.51533,358870.70004663,0
+EVC.US,D,20230221,000000,6.48756,6.48756,6.30246,6.42279,415533.64174161,0
+EVC.US,D,20230222,000000,6.40427,6.48756,6.31172,6.44129,214161.93186283,0
+EVC.US,D,20230223,000000,6.46905,6.47831,6.33263,6.38576,191989.47641697,0
+EVC.US,D,20230224,000000,6.26545,6.29322,6.13588,6.15439,263762.53589728,0
+EVC.US,D,20230227,000000,6.18216,6.30246,6.11738,6.15439,161042.04481731,0
+EVC.US,D,20230228,000000,6.16365,6.2053,6.06185,6.07111,395778.32970863,0
+EVC.US,D,20230301,000000,6.01557,6.2053,6.01557,6.07111,205443.14321796,0
+EVC.US,D,20230302,000000,6.01557,6.13588,5.96004,6.07111,182755.2754306,0
+EVC.US,D,20230303,000000,6.0526,6.23768,6.01557,6.19141,505689.74140225,0
+EVC.US,D,20230306,000000,6.25619,6.34875,6.20066,6.24694,404601.92966823,0
+EVC.US,D,20230307,000000,6.25619,6.33948,6.17291,6.21917,282547.53287224,0
+EVC.US,D,20230308,000000,6.24694,6.26545,5.94615,6.10812,383452.73520225,0
+EVC.US,D,20230309,000000,6.15439,6.23768,5.91377,5.91377,253108.51978148,0
+EVC.US,D,20230310,000000,5.90451,5.90451,5.13637,5.73794,2012906.7020244,0
+EVC.US,D,20230313,000000,5.5991,5.85824,5.58523,5.79346,577620.55811916,0
+EVC.US,D,20230314,000000,5.91377,5.98781,5.77495,5.80272,564753.61857485,0
+EVC.US,D,20230315,000000,5.73741,5.84003,5.4482,5.55082,1861684.5221711,0
+EVC.US,D,20230316,000000,5.4482,5.50418,5.22432,5.39223,1272085.5605747,0
+EVC.US,D,20230317,000000,5.3176,5.35491,5.00974,5.07504,1070734.3273222,0
+EVC.US,D,20230320,000000,5.14967,5.37824,5.07504,5.33625,565918.27376127,0
+EVC.US,D,20230321,000000,5.46686,5.65345,5.40576,5.58814,320643.2877738,0
+EVC.US,D,20230322,000000,5.56948,5.64411,5.43887,5.43887,245159.21945269,0
+EVC.US,D,20230323,000000,5.48552,5.56483,5.29782,5.3829,288491.27656546,0
+EVC.US,D,20230324,000000,5.28029,5.35491,5.25229,5.28961,204046.02092306,0
+EVC.US,D,20230327,000000,5.42022,5.49952,5.34092,5.47619,306563.71893828,0
+EVC.US,D,20230328,000000,5.39223,5.53216,5.36423,5.42022,204432.98128466,0
+EVC.US,D,20230329,000000,5.49485,5.56948,5.47619,5.54149,249908.86311544,0
+EVC.US,D,20230330,000000,5.57882,5.63479,5.47619,5.48552,350660.04956301,0
+EVC.US,D,20230331,000000,5.53216,5.66277,5.49485,5.64411,888021.50616803,0
+EVC.US,D,20230403,000000,5.6068,5.66277,5.37357,5.42955,306201.41256093,0
+EVC.US,D,20230404,000000,5.42955,5.60214,5.34092,5.42022,270489.58040833,0
+EVC.US,D,20230405,000000,5.36423,5.39223,5.28029,5.35491,252619.72947136,0
+EVC.US,D,20230406,000000,5.37357,5.41089,5.3176,5.35491,126003.29780101,0
+EVC.US,D,20230410,000000,5.3829,5.64411,5.32692,5.6068,221573.93181751,0
+EVC.US,D,20230411,000000,5.62545,5.73741,5.55082,5.69077,229130.91394849,0
+EVC.US,D,20230412,000000,5.71875,5.78871,5.68143,5.69077,227511.25437404,0
+EVC.US,D,20230413,000000,5.70943,5.81205,5.70943,5.80272,251640.00157523,0
+EVC.US,D,20230414,000000,5.82137,5.84003,5.73274,5.8307,198526.74418655,0
+EVC.US,D,20230417,000000,5.81205,5.95199,5.78871,5.94265,181539.07712104,0
+EVC.US,D,20230418,000000,5.97065,5.97997,5.71408,5.8307,224291.22964759,0
+EVC.US,D,20230419,000000,5.84003,5.84936,5.74674,5.80272,125050.36771385,0
+EVC.US,D,20230420,000000,5.74674,5.87267,5.74274,5.85869,213013.6397185,0
+EVC.US,D,20230421,000000,5.85869,5.88201,5.77005,5.8307,201390.89400981,0
+EVC.US,D,20230424,000000,5.82137,5.88668,5.7654,5.80272,166433.68815795,0
+EVC.US,D,20230425,000000,5.73741,5.77799,5.59748,5.61614,163330.50187863,0
+EVC.US,D,20230426,000000,5.56016,5.68143,5.54617,5.57882,236470.2978706,0
+EVC.US,D,20230427,000000,5.59748,5.92399,5.49485,5.84003,365605.72358462,0
+EVC.US,D,20230428,000000,5.79339,5.90534,5.77005,5.8307,277420.56572166,0
+EVC.US,D,20230501,000000,5.82137,6.05459,5.79339,6.00795,343559.70209697,0
+EVC.US,D,20230502,000000,5.97997,6.00329,5.77473,5.86802,325351.12685455,0
+EVC.US,D,20230503,000000,5.84936,5.98931,5.7654,5.77473,362385.69885817,0
+EVC.US,D,20230504,000000,5.67211,5.70962,5.32692,5.47619,416084.22039487,0
+EVC.US,D,20230505,000000,5.88668,5.88668,5.25696,5.27095,639816.98370341,0
+EVC.US,D,20230508,000000,5.25229,5.25229,4.63657,4.72987,799201.77618854,0
+EVC.US,D,20230509,000000,4.69255,4.69264,4.46398,4.53396,409533.76396899,0
+EVC.US,D,20230510,000000,4.5806,4.60858,4.38468,4.47798,545170.33814037,0
+EVC.US,D,20230511,000000,4.43134,4.4957,4.30073,4.39402,390745.28414035,0
+EVC.US,D,20230512,000000,4.40334,4.47798,4.36603,4.40334,382654.48965459,0
+EVC.US,D,20230515,000000,4.41268,4.46324,4.33337,4.40334,410954.04784467,0
+EVC.US,D,20230516,000000,4.37536,4.40334,4.29139,4.33805,356069.99123891,0
+EVC.US,D,20230517,000000,4.27274,4.43599,4.24569,4.34737,719720.5466807,0
+EVC.US,D,20230518,000000,4.33805,4.46865,4.28206,4.34737,490518.88651651,0
+EVC.US,D,20230519,000000,4.37536,4.38468,4.1468,4.17012,384943.02254106,0
+EVC.US,D,20230522,000000,4.17012,4.31939,4.17012,4.31005,360913.96318925,0
+EVC.US,D,20230523,000000,4.28206,4.40334,4.24475,4.26341,417277.25885044,0
+EVC.US,D,20230524,000000,4.23542,4.30073,4.01151,4.02085,376854.37188001,0
+EVC.US,D,20230525,000000,4.01151,4.03017,3.79695,3.8436,858688.62446387,0
+EVC.US,D,20230526,000000,3.90889,4.12347,3.80628,4.08615,742161.03191646,0
+EVC.US,D,20230530,000000,4.09548,4.18513,3.89024,3.99285,587992.16497025,0
+EVC.US,D,20230531,000000,3.98354,4.05351,3.82494,3.85293,1481521.1568388,0
+EVC.US,D,20230601,000000,3.87159,4.03017,3.83427,3.93688,455741.76194096,0
+EVC.US,D,20230602,000000,4.02085,4.1048,3.99285,4.07683,324346.74497416,0
+EVC.US,D,20230605,000000,4.05817,4.17945,4.05817,4.09548,384745.790667,0
+EVC.US,D,20230606,000000,4.09548,4.37536,4.07683,4.31005,498941.97383357,0
+EVC.US,D,20230607,000000,4.33805,4.44066,4.33805,4.41268,434005.52312507,0
+EVC.US,D,20230608,000000,4.43134,4.43134,4.27274,4.34737,310611.26000588,0
+EVC.US,D,20230609,000000,4.32871,4.33805,4.11414,4.15146,522035.25369597,0
+EVC.US,D,20230612,000000,4.14213,4.27274,4.14213,4.1981,297071.93499929,0
+EVC.US,D,20230613,000000,4.21676,4.36136,4.21676,4.30073,298418.2569222,0
+EVC.US,D,20230614,000000,4.32871,4.46865,4.22144,4.23542,347806.61886334,0
+EVC.US,D,20230615,000000,4.21656,4.26372,4.16939,4.16939,275173.07479051,0
+EVC.US,D,20230616,000000,4.13166,4.20712,4.07034,4.09393,1314069.60757,0
+EVC.US,D,20230620,000000,4.05619,4.08921,3.90526,3.90526,441013.05807448,0
+EVC.US,D,20230621,000000,3.8864,3.90526,3.81094,3.8298,505822.70910375,0
+EVC.US,D,20230622,000000,3.82036,3.87697,3.75906,3.78264,415489.91816804,0
+EVC.US,D,20230623,000000,3.74961,3.89583,3.73547,3.87697,1594273.9509266,0
+EVC.US,D,20230626,000000,3.86753,3.92413,3.83452,3.87697,587461.56124678,0
+EVC.US,D,20230627,000000,3.92413,4.03733,3.85811,3.96187,528276.83879134,0
+EVC.US,D,20230628,000000,3.96187,4.17883,3.92885,4.15995,535615.96063768,0
+EVC.US,D,20230629,000000,4.16939,4.25429,4.12222,4.15995,385223.85884219,0
+EVC.US,D,20230630,000000,4.21656,4.22598,4.10336,4.14109,1010115.6835803,0
+EVC.US,D,20230703,000000,4.1128,4.26372,4.1128,4.26372,269176.04860465,0
+EVC.US,D,20230705,000000,4.19769,4.30994,4.03733,4.15995,272104.06457166,0
+EVC.US,D,20230706,000000,4.09393,4.15524,4.00431,4.10336,280225.54549969,0
+EVC.US,D,20230707,000000,4.1128,4.22598,4.10336,4.19769,647530.41307096,0
+EVC.US,D,20230710,000000,4.17883,4.23071,4.14109,4.14109,183343.41254944,0
+EVC.US,D,20230711,000000,4.16939,4.34862,4.15995,4.30145,527706.501141,0
+EVC.US,D,20230712,000000,4.41465,4.44294,4.32032,4.33918,236639.239749,0
+EVC.US,D,20230713,000000,4.36748,4.4005,4.33918,4.37691,170675.13202601,0
+EVC.US,D,20230714,000000,4.35805,4.39578,4.26372,4.30145,224938.83705971,0
+EVC.US,D,20230717,000000,4.29202,4.42408,4.26372,4.39578,315872.70875331,0
+EVC.US,D,20230718,000000,4.41465,4.4854,4.35805,4.42408,255733.88985678,0
+EVC.US,D,20230719,000000,4.43352,4.47125,4.32032,4.34862,231248.59485681,0
+EVC.US,D,20230720,000000,4.32032,4.32975,4.19769,4.31088,489808.73039355,0
+EVC.US,D,20230721,000000,4.33918,4.38635,4.29202,4.36748,384241.13950786,0
+EVC.US,D,20230724,000000,4.37691,4.49011,4.34862,4.43352,241601.60134985,0
+EVC.US,D,20230725,000000,4.38635,4.45238,4.28259,4.43352,540500.93441608,0
+EVC.US,D,20230726,000000,4.47125,4.59387,4.45229,4.5467,308161.48929495,0
+EVC.US,D,20230727,000000,4.61274,4.61274,4.42408,4.42408,231266.61667848,0
+EVC.US,D,20230728,000000,4.50898,4.58445,4.45238,4.51841,236694.36532115,0
+EVC.US,D,20230731,000000,4.60331,4.63161,4.49955,4.50898,412628.68895191,0
+EVC.US,D,20230801,000000,4.49011,4.53728,4.48068,4.49011,257546.67309486,0
+EVC.US,D,20230802,000000,4.47125,4.50898,4.35805,4.41465,293534.13074581,0
+EVC.US,D,20230803,000000,4.39578,4.39578,4.22598,4.23542,367956.83347269,0
+EVC.US,D,20230804,000000,4.19769,4.36748,3.57512,3.63171,1163779.2760616,0
+EVC.US,D,20230807,000000,3.65057,3.7449,3.43362,3.7449,888396.30005401,0
+EVC.US,D,20230808,000000,3.70718,3.73547,3.5468,3.55625,522720.8171827,0
+EVC.US,D,20230809,000000,3.58455,3.58455,3.44304,3.49965,433058.01397007,0
+EVC.US,D,20230810,000000,3.79207,4.1128,3.73547,3.8298,1113626.6665818,0
+EVC.US,D,20230811,000000,3.79207,3.89112,3.7732,3.81094,405690.28761083,0
+EVC.US,D,20230814,000000,3.81094,3.82036,3.60342,3.64114,447014.32468897,0
+EVC.US,D,20230815,000000,3.62227,3.75906,3.61284,3.70718,326410.17389163,0
+EVC.US,D,20230816,000000,3.70718,3.73547,3.59868,3.61284,329703.92682772,0
+EVC.US,D,20230817,000000,3.65057,3.7732,3.65057,3.7449,347254.00080808,0
+EVC.US,D,20230818,000000,3.7449,3.8015,3.70718,3.73547,261171.17946387,0
+EVC.US,D,20230821,000000,3.73547,3.81094,3.64114,3.65057,364162.7099586,0
+EVC.US,D,20230822,000000,3.66001,3.7166,3.53738,3.5468,286115.50086272,0
+EVC.US,D,20230823,000000,3.55625,3.62227,3.49021,3.56567,313797.01894035,0
+EVC.US,D,20230824,000000,3.51851,3.53738,3.38174,3.42418,328073.4820206,0
+EVC.US,D,20230825,000000,3.43362,3.50908,3.40061,3.49021,290151.32880855,0
+EVC.US,D,20230828,000000,3.50908,3.61284,3.50437,3.51851,278868.60833902,0
+EVC.US,D,20230829,000000,3.52795,3.56567,3.49965,3.55625,243246.88765716,0
+EVC.US,D,20230830,000000,3.55625,3.64964,3.52795,3.58455,385185.69498455,0
+EVC.US,D,20230831,000000,3.55625,3.66944,3.55625,3.61284,389438.84489752,0
+EVC.US,D,20230901,000000,3.64114,3.68831,3.4855,3.56567,345999.89404162,0
+EVC.US,D,20230905,000000,3.52795,3.5468,3.41475,3.42418,409164.25876358,0
+EVC.US,D,20230906,000000,3.40532,3.51379,3.37702,3.39588,423486.30645157,0
+EVC.US,D,20230907,000000,3.36758,3.39588,3.30156,3.33928,704121.05331377,0
+EVC.US,D,20230908,000000,3.34872,3.48078,3.32042,3.48078,376867.03412536,0
+EVC.US,D,20230911,000000,3.50908,3.58455,3.4572,3.58455,346542.66890589,0
+EVC.US,D,20230912,000000,3.56567,3.60813,3.52795,3.5468,309345.62898906,0
+EVC.US,D,20230913,000000,3.5468,3.58455,3.46191,3.46191,382973.25134836,0
+EVC.US,D,20230914,000000,3.47147,3.65318,3.47147,3.65318,282443.33299921,0
+EVC.US,D,20230915,000000,3.66274,3.68187,3.55755,3.58624,1192393.9830673,0
+EVC.US,D,20230918,000000,3.58624,3.66274,3.56711,3.5958,225936.68097375,0
+EVC.US,D,20230919,000000,3.58624,3.63405,3.52886,3.55755,272613.04310318,0
+EVC.US,D,20230920,000000,3.58624,3.67231,3.5719,3.57668,247059.09942921,0
+EVC.US,D,20230921,000000,3.53842,3.57668,3.49061,3.49061,193850.47254278,0
+EVC.US,D,20230922,000000,3.49061,3.51929,3.35672,3.3854,242872.25965219,0
+EVC.US,D,20230925,000000,3.37584,3.46191,3.33281,3.46191,265108.31056582,0
+EVC.US,D,20230926,000000,3.43323,3.48105,3.3854,3.3854,247637.35177603,0
+EVC.US,D,20230927,000000,3.3854,3.54798,3.35672,3.49061,356562.10849225,0
+EVC.US,D,20230928,000000,3.48105,3.55755,3.45713,3.48105,262644.7255222,0
+EVC.US,D,20230929,000000,3.52886,3.52886,3.43801,3.49061,223239.9127957,0
+EVC.US,D,20231002,000000,3.44279,3.50017,3.39497,3.40454,160092.24692814,0
+EVC.US,D,20231003,000000,3.39497,3.4052,3.29934,3.31846,244685.44151367,0
+EVC.US,D,20231004,000000,3.32803,3.43323,3.27065,3.40454,230375.52584224,0
+EVC.US,D,20231005,000000,3.37584,3.42366,3.34716,3.42366,204508.92854855,0
+EVC.US,D,20231006,000000,3.44279,3.57668,3.39497,3.51929,253606.00348612,0
+EVC.US,D,20231009,000000,3.48105,3.62449,3.45235,3.5958,225299.87142725,0
+EVC.US,D,20231010,000000,3.60536,3.70099,3.58146,3.63405,247814.06903935,0
+EVC.US,D,20231011,000000,3.65318,3.70099,3.5958,3.61492,238071.61494284,0
+EVC.US,D,20231012,000000,3.61492,3.62449,3.53842,3.61492,150464.81590243,0
+EVC.US,D,20231013,000000,3.61492,3.66274,3.56711,3.58624,116487.00078899,0
+EVC.US,D,20231016,000000,3.64362,3.69143,3.59102,3.64362,211450.04803901,0
+EVC.US,D,20231017,000000,3.63405,3.81098,3.63405,3.74881,199621.49370395,0
+EVC.US,D,20231018,000000,3.73925,3.73925,3.55755,3.56711,268830.87540252,0
+EVC.US,D,20231019,000000,3.55755,3.61492,3.50017,3.50973,160383.98726225,0
+EVC.US,D,20231020,000000,3.51929,3.57668,3.49539,3.50973,204347.89624943,0
+EVC.US,D,20231023,000000,3.48105,3.51929,3.42366,3.43323,180986.71057056,0
+EVC.US,D,20231024,000000,3.48105,3.50017,3.34716,3.35672,214139.4965671,0
+EVC.US,D,20231025,000000,3.33759,3.40454,3.29934,3.35672,217229.43451442,0
+EVC.US,D,20231026,000000,3.3854,3.4141,3.31846,3.37584,186752.50341033,0
+EVC.US,D,20231027,000000,3.34716,3.35672,3.20371,3.24195,273641.97675468,0
+EVC.US,D,20231030,000000,3.26109,3.44279,3.24195,3.42366,334589.56497718,0
+EVC.US,D,20231031,000000,3.4141,3.46191,3.36628,3.42366,235393.66872183,0
+EVC.US,D,20231101,000000,3.42366,3.50973,3.37584,3.50017,141829.72027841,0
+EVC.US,D,20231102,000000,3.53842,3.66274,3.50925,3.64362,277207.69194939,0
+EVC.US,D,20231103,000000,3.7775,4.03093,3.57668,3.93051,471775.49018823,0
+EVC.US,D,20231106,000000,3.9879,3.9879,3.7512,3.83488,231688.88017788,0
+EVC.US,D,20231107,000000,3.79663,4.19829,3.63405,3.72969,897802.12246336,0
+EVC.US,D,20231108,000000,3.74881,3.8062,3.63884,3.79663,367480.93490373,0
+EVC.US,D,20231109,000000,3.82532,3.82532,3.54798,3.57668,270331.40364428,0
+EVC.US,D,20231110,000000,3.79663,3.8062,3.65318,3.7775,272900.60078018,0
+EVC.US,D,20231113,000000,3.72969,3.76316,3.64362,3.69143,186971.04724484,0
+EVC.US,D,20231114,000000,3.82532,3.90183,3.7775,3.82532,472910.035932,0
+EVC.US,D,20231115,000000,3.83488,3.92573,3.83488,3.86357,323148.95209,0
+EVC.US,D,20231116,000000,3.85401,3.8827,3.78706,3.84444,180967.88861352,0
+EVC.US,D,20231117,000000,3.87314,3.95921,3.8301,3.90183,211627.8109666,0
+EVC.US,D,20231120,000000,3.89226,4.02615,3.86357,3.94965,194230.04867641,0
+EVC.US,D,20231121,000000,3.95921,3.99268,3.90183,3.94008,124916.10054985,0
+EVC.US,D,20231122,000000,3.94965,4.02136,3.92095,3.94965,170171.4049228,0
+EVC.US,D,20231124,000000,3.94008,4.03572,3.94008,3.97833,78954.972787916,0
+EVC.US,D,20231127,000000,3.96877,4.08353,3.93051,4.04528,178349.54525646,0
+EVC.US,D,20231128,000000,4.02615,4.07396,3.97355,4.05484,179936.86363346,0
+EVC.US,D,20231129,000000,4.11222,4.14091,3.95443,4.00702,226039.15607319,0
+EVC.US,D,20231130,000000,4.04528,4.04863,3.7775,3.79663,253806.77102787,0
+EVC.US,D,20231201,000000,3.79663,3.94965,3.73925,3.94965,236858.64437807,0
+EVC.US,D,20231204,000000,3.94965,4.15047,3.94965,4.15047,356906.13204036,0
+EVC.US,D,20231205,000000,4.08353,4.09309,3.90183,3.92095,168789.03674467,0
+EVC.US,D,20231206,000000,3.96877,4.04528,3.92573,3.99746,182956.74207402,0
+EVC.US,D,20231207,000000,3.96877,4.08353,3.96877,4.0644,255857.3186809,0
+EVC.US,D,20231208,000000,4.03572,4.18395,4.03572,4.10265,220710.45090245,0
+EVC.US,D,20231211,000000,4.10265,4.12178,4.05484,4.05484,152828.01717516,0
+EVC.US,D,20231212,000000,4.04528,4.04528,3.86357,3.91139,237654.39489513,0
+EVC.US,D,20231213,000000,3.93051,4.05484,3.8062,4.05484,551713.38739932,0
+EVC.US,D,20231214,000000,4.14194,4.23871,4.05484,4.21935,334262.66665588,0
+EVC.US,D,20231215,000000,4.25806,4.25806,3.97655,4.05484,424938.69998629,0
+EVC.US,D,20231218,000000,4.07419,4.10323,3.97742,4.04516,351304.39998867,0
+EVC.US,D,20231219,000000,4.10323,4.14687,4.07419,4.14194,213177.69999312,0
+EVC.US,D,20231220,000000,4.14194,4.25806,4.05484,4.07419,281052.19999093,0
+EVC.US,D,20231221,000000,4.13226,4.2,4.1129,4.18065,299350.46665701,0
+EVC.US,D,20231222,000000,4.17097,4.19516,4.06452,4.10323,282820.23332421,0
+EVC.US,D,20231226,000000,4.09355,4.18065,4.07419,4.14194,208510.13332661,0
+EVC.US,D,20231227,000000,4.15161,4.17697,4.1129,4.13226,124971.3333293,0
+EVC.US,D,20231228,000000,4.1129,4.19516,4.10371,4.14194,206782.39999333,0
+EVC.US,D,20231229,000000,4.14194,4.16613,4.03548,4.03548,189839.86666054,0
+EVC.US,D,20240102,000000,4.00645,4.06452,3.88065,3.90968,251318.03332523,0
+EVC.US,D,20240103,000000,3.93871,3.95806,3.78387,3.80323,235014.09999242,0
+EVC.US,D,20240104,000000,3.82258,3.88065,3.77903,3.86129,224297.39999276,0
+EVC.US,D,20240105,000000,3.82258,3.90484,3.8129,3.87097,476735.56665129,0
+EVC.US,D,20240108,000000,3.85161,3.91935,3.80313,3.89032,254261.9999918,0
+EVC.US,D,20240109,000000,3.82258,3.88548,3.77419,3.84194,208513.23332661,0
+EVC.US,D,20240110,000000,3.8129,3.86129,3.76935,3.86129,221016.56665954,0
+EVC.US,D,20240111,000000,3.84194,3.9,3.81774,3.9,192673.26666045,0
+EVC.US,D,20240112,000000,3.95806,4.02581,3.90484,3.9871,177172.23332762,0
+EVC.US,D,20240116,000000,3.9871,3.9871,3.82258,3.84194,287662.43332405,0
+EVC.US,D,20240117,000000,3.78387,3.8371,3.76452,3.78387,134222.76666234,0
+EVC.US,D,20240118,000000,3.8129,3.81774,3.69677,3.75484,158877.06666154,0
+EVC.US,D,20240119,000000,3.78387,3.87581,3.74516,3.87097,213595.16665978,0
+EVC.US,D,20240122,000000,3.91935,4.01613,3.91935,3.97742,203162.63332678,0
+EVC.US,D,20240123,000000,4.05484,4.1129,4.02581,4.04516,240245.86665892,0
+EVC.US,D,20240124,000000,4.12258,4.16129,4.03065,4.07419,214807.26665974,0
+EVC.US,D,20240125,000000,4.14194,4.24839,4.1129,4.23871,280542.76665762,0
+EVC.US,D,20240126,000000,4.26774,4.26774,4.05861,4.06452,170176.56666118,0
+EVC.US,D,20240129,000000,4.07419,4.2,4.04516,4.2,176496.43332764,0
+EVC.US,D,20240130,000000,4.13226,4.17581,4.01613,4.02581,323889.03332289,0
+EVC.US,D,20240131,000000,4.01613,4.04013,3.89032,3.9,235508.03332574,0
+EVC.US,D,20240201,000000,3.92903,3.94974,3.8129,3.91935,238636.96665897,0
+EVC.US,D,20240202,000000,3.82258,3.83226,3.72387,3.77419,324832.46665619,0
+EVC.US,D,20240205,000000,3.76452,3.76452,3.65806,3.6871,420605.93331977,0
+EVC.US,D,20240206,000000,3.6871,3.88065,3.6871,3.88065,389718.5666541,0
+EVC.US,D,20240207,000000,3.85161,3.86874,3.63387,3.69677,346009.59998884,0
+EVC.US,D,20240208,000000,3.73548,3.79355,3.6871,3.78387,291675.89999059,0
+EVC.US,D,20240209,000000,3.79355,3.88065,3.77419,3.87097,255212.66665843,0
+EVC.US,D,20240212,000000,3.85161,4.00645,3.77419,3.92903,331284.59998931,0
+EVC.US,D,20240213,000000,3.75484,3.82258,3.67742,3.67742,313204.36665656,0
+EVC.US,D,20240214,000000,3.76452,3.87581,3.73365,3.86129,250457.26665859,0
+EVC.US,D,20240215,000000,3.88065,4.00645,3.87097,3.9871,279231.46665766,0
+EVC.US,D,20240216,000000,3.93871,3.94839,3.81135,3.86129,237757.59999233,0
+EVC.US,D,20240220,000000,3.79355,3.83226,3.77419,3.8129,200652.66666019,0
+EVC.US,D,20240221,000000,3.8129,3.8371,3.78871,3.82258,146247.66666195,0
+EVC.US,D,20240222,000000,3.82258,3.84194,3.70161,3.76452,314190.16665653,0
+EVC.US,D,20240223,000000,3.73548,3.75426,3.59516,3.69677,426791.4666529,0
+EVC.US,D,20240226,000000,3.65806,3.72097,3.63871,3.70645,286461.69999076,0
+EVC.US,D,20240227,000000,3.79355,3.79355,3.65806,3.70645,170878.19999449,0
+EVC.US,D,20240228,000000,3.64839,3.67742,3.61935,3.61935,191200.7666605,0
+EVC.US,D,20240229,000000,3.70645,3.73548,3.64355,3.72581,263463.83332483,0
+EVC.US,D,20240301,000000,3.72581,3.72581,3.59032,3.66774,210674.96665987,0
+EVC.US,D,20240304,000000,3.65806,3.67742,3.54194,3.54194,186562.13332732,0
+EVC.US,D,20240305,000000,3.52258,3.56129,3.45484,3.45484,1682100.2999457,0
+EVC.US,D,20240306,000000,1.79052,1.80968,1.60703,1.73226,12204294.93294,0
+EVC.US,D,20240307,000000,1.68387,1.68387,1.51935,1.53871,4952650.9331736,0
+EVC.US,D,20240308,000000,1.54839,1.55806,1.39355,1.44194,4522699.5331874,0
+EVC.US,D,20240311,000000,1.46129,1.48181,1.4129,1.45161,1937372.8999375,0
+EVC.US,D,20240312,000000,1.47097,1.48065,1.38387,1.42258,2014864.6332683,0
+EVC.US,D,20240313,000000,1.45161,1.52903,1.43226,1.5,1710833.1666115,0
+EVC.US,D,20240314,000000,1.47,1.48,1.36,1.38,2153135,0
+EVC.US,D,20240315,000000,1.39,1.4095,1.33,1.4,1820031,0
+EVC.US,D,20240318,000000,1.42,1.44,1.385,1.41,1820074,0
+EVC.US,D,20240319,000000,1.41,1.47,1.38,1.46,1183771,0
+EVC.US,D,20240320,000000,1.47,1.63,1.44,1.61,2102842,0
+EVC.US,D,20240321,000000,1.66,1.71,1.64,1.66,2136697,0
+EVC.US,D,20240322,000000,1.67,1.6703,1.63,1.63,1009251,0
+EVC.US,D,20240325,000000,1.62,1.6401,1.6,1.62,1111959,0
+EVC.US,D,20240326,000000,1.61,1.65,1.6,1.62,1199151,0
+EVC.US,D,20240327,000000,1.62,1.65,1.61,1.63,592878,0
+EVC.US,D,20240328,000000,1.63,1.67,1.625,1.64,1053604,0
+EVC.US,D,20240401,000000,1.66,1.7,1.605,1.65,1151596,0
+EVC.US,D,20240402,000000,1.63,1.69,1.6,1.68,1235851,0
+EVC.US,D,20240403,000000,1.65,1.84,1.65,1.81,1356200,0
+EVC.US,D,20240404,000000,1.8,1.965,1.8,1.88,1314828,0
+EVC.US,D,20240405,000000,1.87,1.94,1.84,1.92,1029032,0
+EVC.US,D,20240408,000000,1.88,1.98,1.86,1.9,898162,0
+EVC.US,D,20240409,000000,1.93,2.02,1.9,2.01,832488,0
+EVC.US,D,20240410,000000,1.99,2.04,1.92,2.04,1550670,0
+EVC.US,D,20240411,000000,2.04,2.205,2.025,2.18,1282612,0
+EVC.US,D,20240412,000000,2.16,2.1899,2.05,2.06,976657,0
+EVC.US,D,20240415,000000,2.09,2.18,2.07,2.1,749426,0
+EVC.US,D,20240416,000000,2.08,2.09,1.9415,1.96,1041511,0
+EVC.US,D,20240417,000000,1.95,2.04,1.94,2,790187,0
+EVC.US,D,20240418,000000,2.01,2.01,1.935,1.98,691377,0
+EVC.US,D,20240419,000000,1.96,2.14,1.96,2.1,890432,0
+EVC.US,D,20240422,000000,2.09,2.135,2.05,2.11,664730,0
+EVC.US,D,20240423,000000,2.1,2.195,2.0746,2.11,430073,0
+EVC.US,D,20240424,000000,2.1,2.1097,2.06,2.08,392233,0
+EVC.US,D,20240425,000000,2.08,2.11,2.03,2.1,725184,0
+EVC.US,D,20240426,000000,2.11,2.13,2.08,2.09,404036,0
+EVC.US,D,20240429,000000,2.09,2.15,2.09,2.15,541216,0
+EVC.US,D,20240430,000000,2.13,2.14,2.08,2.09,549537,0
+EVC.US,D,20240501,000000,2.1,2.225,2.09,2.18,902889,0
+EVC.US,D,20240502,000000,2.21,2.34,2.19,2.3,1023288,0
+EVC.US,D,20240503,000000,2.14,2.25,2.04,2.25,960969,0
+EVC.US,D,20240506,000000,2.26,2.26,2.16,2.17,502281,0
+EVC.US,D,20240507,000000,2.17,2.24,2.1,2.1,575802,0
+EVC.US,D,20240508,000000,2.12,2.26,2.07,2.18,753927,0
+EVC.US,D,20240509,000000,2.19,2.215,2.152,2.19,451058,0
+EVC.US,D,20240510,000000,2.16,2.2,2.09,2.15,536781,0
+EVC.US,D,20240513,000000,2.17,2.2608,2.17,2.23,510690,0
+EVC.US,D,20240514,000000,2.23,2.32,2.23,2.28,550539,0
+EVC.US,D,20240515,000000,2.3,2.32,2.215,2.22,322109,0
+EVC.US,D,20240516,000000,2.24,2.27,2.17,2.17,635678,0
+EVC.US,D,20240517,000000,2.18,2.22,2.16,2.21,365343,0
+EVC.US,D,20240520,000000,2.2,2.205,2.12,2.13,382636,0
+EVC.US,D,20240521,000000,2.14,2.1698,2.07,2.09,307790,0
+EVC.US,D,20240522,000000,2.09,2.11,2.07,2.09,245573,0
+EVC.US,D,20240523,000000,2.07,2.0887,1.98,2.02,417907,0
+EVC.US,D,20240524,000000,2.05,2.1,2.035,2.1,332037,0
+EVC.US,D,20240528,000000,2.1,2.1594,2.1,2.15,344728,0
+EVC.US,D,20240529,000000,2.14,2.1775,2.1187,2.13,288431,0
+EVC.US,D,20240530,000000,2.14,2.24,2.14,2.18,549590,0
+EVC.US,D,20240531,000000,2.16,2.234,2.12,2.16,1405879,0
+EVC.US,D,20240603,000000,2.2,2.2,2.11,2.13,294011,0
+EVC.US,D,20240604,000000,2.11,2.12,2.03,2.05,325815,0
+EVC.US,D,20240605,000000,2.06,2.09,2.03,2.08,208634,0
+EVC.US,D,20240606,000000,2.06,2.0793,2.005,2.04,240153,0
+EVC.US,D,20240607,000000,2.02,2.1,2.02,2.09,673262,0
+EVC.US,D,20240610,000000,2.09,2.19,2.07,2.17,314439,0
+EVC.US,D,20240611,000000,2.14,2.1692,2.14,2.16,217264,0
+EVC.US,D,20240612,000000,2.2,2.235,2.17,2.2,548052,0
+EVC.US,D,20240613,000000,2.21,2.21,2.065,2.1,603293,0
+EVC.US,D,20240614,000000,2.09,2.17,1.98,2.03,685320,0
+EVC.US,D,20240617,000000,2.03,2.03,1.94,1.95,381333,0
+EVC.US,D,20240618,000000,1.95,2.01,1.92,2,501052,0
+EVC.US,D,20240620,000000,2,2.015,1.95,1.96,360296,0
+EVC.US,D,20240621,000000,1.95,1.95,1.85,1.92,784633,0
+EVC.US,D,20240624,000000,1.95,1.995,1.89,1.97,362866,0
+EVC.US,D,20240625,000000,1.96,2.01,1.925,1.98,151782,0
+EVC.US,D,20240626,000000,1.97,2,1.94,1.96,330435,0
+EVC.US,D,20240627,000000,1.98,2.05,1.95,1.96,260697,0
+EVC.US,D,20240628,000000,2,2.1,2,2.03,2787563,0
+EVC.US,D,20240701,000000,2.04,2.08,1.96,1.99,444003,0
+EVC.US,D,20240702,000000,2,2.07,1.94,2.05,429969,0
+EVC.US,D,20240703,000000,2.05,2.05,1.98,1.98,137421,0
+EVC.US,D,20240705,000000,1.98,1.985,1.92,1.95,526506,0
+EVC.US,D,20240708,000000,1.98,1.995,1.91,1.92,212147,0
+EVC.US,D,20240709,000000,1.93,1.955,1.89,1.89,176878,0
+EVC.US,D,20240710,000000,1.92,1.93,1.85,1.86,301850,0
+EVC.US,D,20240711,000000,1.93,2.03,1.93,2.03,428310,0
+EVC.US,D,20240712,000000,2.04,2.0901,2.025,2.08,442602,0
+EVC.US,D,20240715,000000,2.07,2.145,2.07,2.11,357894,0
+EVC.US,D,20240716,000000,2.13,2.19,2.12,2.18,789988,0
+EVC.US,D,20240717,000000,2.15,2.24,2.135,2.21,338479,0
+EVC.US,D,20240718,000000,2.18,2.26,2.13,2.14,268756,0
+EVC.US,D,20240719,000000,2.15,2.15,2.03,2.03,488843,0
+EVC.US,D,20240722,000000,2.05,2.095,1.98,2.08,492200,0
+EVC.US,D,20240723,000000,2.07,2.23,2.06,2.16,577787,0
+EVC.US,D,20240724,000000,2.11,2.18,2.07,2.07,472532,0
+EVC.US,D,20240725,000000,2.08,2.21,2.07,2.11,521691,0
+EVC.US,D,20240726,000000,2.15,2.23,2.13,2.22,410137,0
+EVC.US,D,20240729,000000,2.22,2.24,2.13,2.14,611048,0
+EVC.US,D,20240730,000000,2.16,2.2,2.12,2.18,285980,0
+EVC.US,D,20240731,000000,2.18,2.24,2.162,2.19,376165,0
+EVC.US,D,20240801,000000,2.18,2.19,2.05,2.11,430750,0
+EVC.US,D,20240802,000000,2.05,2.07,1.93,1.93,320050,0
+EVC.US,D,20240805,000000,1.85,1.8937,1.77,1.82,437159,0
+EVC.US,D,20240806,000000,1.86,1.93,1.82,1.89,494881,0
+EVC.US,D,20240807,000000,1.96,1.965,1.815,1.82,274910,0
+EVC.US,D,20240808,000000,1.8,1.84,1.76,1.83,728080,0
+EVC.US,D,20240809,000000,1.85,1.9,1.74,1.84,763285,0
+EVC.US,D,20240812,000000,1.88,1.893,1.77,1.81,703595,0
+EVC.US,D,20240813,000000,1.84,1.84,1.785,1.79,487181,0
+EVC.US,D,20240814,000000,1.8,1.82,1.73,1.74,329074,0
+EVC.US,D,20240815,000000,1.79,1.905,1.785,1.89,293075,0
+EVC.US,D,20240816,000000,1.88,1.9299,1.86,1.86,479813,0
+EVC.US,D,20240819,000000,1.87,2.02,1.87,1.96,440427,0
+EVC.US,D,20240820,000000,1.97,1.97,1.91,1.91,227229,0
+EVC.US,D,20240821,000000,1.94,1.98,1.91,1.96,196487,0
+EVC.US,D,20240822,000000,1.97,1.9911,1.9301,1.94,165226,0
+EVC.US,D,20240823,000000,1.96,2.085,1.96,2.06,375702,0
+EVC.US,D,20240826,000000,2.07,2.14,2.04,2.05,473831,0
+EVC.US,D,20240827,000000,2.03,2.055,1.98,2.04,199649,0
+EVC.US,D,20240828,000000,2.04,2.04,1.96,2,231225,0
+EVC.US,D,20240829,000000,2.04,2.06,2,2,250922,0
+EVC.US,D,20240830,000000,2,2.08,1.97,2.08,191641,0
+EVC.US,D,20240903,000000,2.05,2.07,1.97,1.98,275356,0
+EVC.US,D,20240904,000000,1.98,2.03,1.96,1.98,161925,0
+EVC.US,D,20240905,000000,2.01,2.025,1.96,1.98,134894,0
+EVC.US,D,20240906,000000,1.96,2,1.8906,1.94,479258,0
+EVC.US,D,20240909,000000,1.94,2.005,1.92,1.94,209552,0
+EVC.US,D,20240910,000000,1.93,2.01,1.89,1.92,227129,0
+EVC.US,D,20240911,000000,1.9,1.97,1.88,1.96,190911,0
+EVC.US,D,20240912,000000,1.95,1.995,1.935,1.96,155011,0
+EVC.US,D,20240913,000000,1.97,2,1.94,2,266429,0
+EVC.US,D,20240916,000000,1.95,1.96,1.89,1.95,213093,0
+EVC.US,D,20240917,000000,1.96,2.05,1.94,2.01,294894,0
+EVC.US,D,20240918,000000,2,2.13,1.96,1.99,359537,0
+EVC.US,D,20240919,000000,2.08,2.08,2.024,2.04,155648,0
+EVC.US,D,20240920,000000,2.02,2.075,1.95,1.95,494875,0
+EVC.US,D,20240923,000000,1.99,1.99,1.92,1.92,185241,0
+EVC.US,D,20240924,000000,1.96,2.061,1.96,2,293493,0
+EVC.US,D,20240925,000000,2.02,2.05,1.975,2.03,198229,0
+EVC.US,D,20240926,000000,2.05,2.1,2.05,2.08,363336,0
+EVC.US,D,20240927,000000,2.1,2.18,2.1,2.13,323993,0
+EVC.US,D,20240930,000000,2.11,2.16,2.07,2.07,208301,0
+EVC.US,D,20241001,000000,2.08,2.15,2.03,2.06,200857,0
+EVC.US,D,20241002,000000,2.07,2.09,2.02,2.04,191230,0
+EVC.US,D,20241003,000000,2.01,2.06,1.99,2.02,201187,0
+EVC.US,D,20241004,000000,2.06,2.09,2.03,2.08,136531,0
+EVC.US,D,20241007,000000,2.09,2.09,2.015,2.04,69237,0
+EVC.US,D,20241008,000000,2.05,2.06,2.01,2.04,482486,0
+EVC.US,D,20241009,000000,2.05,2.12,2.048,2.12,90669,0
+EVC.US,D,20241010,000000,2.09,2.09,2.035,2.06,153645,0
+EVC.US,D,20241011,000000,2.06,2.135,2.06,2.13,118146,0
+EVC.US,D,20241014,000000,2.12,2.15,2.09,2.11,139507,0
+EVC.US,D,20241015,000000,2.12,2.125,2.07,2.08,181103,0
+EVC.US,D,20241016,000000,2.06,2.19,2.05,2.18,257933,0
+EVC.US,D,20241017,000000,2.18,2.326,2.13,2.29,587326,0
+EVC.US,D,20241018,000000,2.32,2.346,2.26,2.26,239556,0
+EVC.US,D,20241021,000000,2.26,2.28,2.2,2.2,113145,0
+EVC.US,D,20241022,000000,2.21,2.26,2.21,2.25,83530,0
+EVC.US,D,20241023,000000,2.23,2.26,2.18,2.21,86322,0
+EVC.US,D,20241024,000000,2.2,2.22,2.18,2.2,91111,0
+EVC.US,D,20241025,000000,2.22,2.225,2.15,2.15,92818,0
+EVC.US,D,20241028,000000,2.17,2.31,2.17,2.28,140938,0
+EVC.US,D,20241029,000000,2.28,2.35,2.26,2.29,140801,0
+EVC.US,D,20241030,000000,2.3,2.37,2.27,2.31,160459,0
+EVC.US,D,20241031,000000,2.31,2.39,2.27,2.32,203160,0
+EVC.US,D,20241101,000000,2.31,2.33,2.22,2.28,242037,0
+EVC.US,D,20241104,000000,2.3,2.355,2.2829,2.3,114389,0
+EVC.US,D,20241105,000000,2.31,2.47,2.29,2.46,740546,0
+EVC.US,D,20241106,000000,2.59,2.59,2.46,2.56,658121,0
+EVC.US,D,20241107,000000,2.37,2.4,2.1585,2.37,591216,0
+EVC.US,D,20241108,000000,2.36,2.47,2.32,2.47,216239,0
+EVC.US,D,20241111,000000,2.43,2.56,2.42,2.55,269367,0
+EVC.US,D,20241112,000000,2.46,2.6,2.46,2.54,319774,0
+EVC.US,D,20241113,000000,2.55,2.65,2.545,2.59,257529,0
+EVC.US,D,20241114,000000,2.61,2.65,2.525,2.58,340910,0
+EVC.US,D,20241115,000000,2.6222,2.6352,2.53,2.57,285395,0
+EVC.US,D,20241118,000000,2.56,2.565,2.37,2.37,190069,0
+EVC.US,D,20241119,000000,2.36,2.4,2.3071,2.36,190096,0
+EVC.US,D,20241120,000000,2.36,2.39,2.3194,2.39,132395,0
+EVC.US,D,20241121,000000,2.4,2.48,2.375,2.47,160101,0
+EVC.US,D,20241122,000000,2.45,2.525,2.45,2.5,231777,0
+EVC.US,D,20241125,000000,2.51,2.53,2.45,2.45,128671,0
+EVC.US,D,20241126,000000,2.4131,2.4131,2.32,2.33,251085,0
+EVC.US,D,20241127,000000,2.35,2.415,2.35,2.4,113395,0
+EVC.US,D,20241129,000000,2.42,2.44,2.415,2.44,62264,0
+EVC.US,D,20241202,000000,2.41,2.48,2.4,2.47,218319,0
+EVC.US,D,20241203,000000,2.49,2.495,2.38,2.4,296906,0
+EVC.US,D,20241204,000000,2.435,2.44,2.35,2.39,290604,0
+EVC.US,D,20241205,000000,2.405,2.425,2.355,2.39,266411,0
+EVC.US,D,20241206,000000,2.405,2.405,2.35,2.37,306406,0
+EVC.US,D,20241209,000000,2.4389,2.635,2.39,2.55,348120,0
+EVC.US,D,20241210,000000,2.5999,2.63,2.5147,2.57,418669,0
+EVC.US,D,20241211,000000,2.59,2.645,2.54,2.56,432198,0
+EVC.US,D,20241212,000000,2.5999,2.5999,2.39,2.46,679856,0
+EVC.US,D,20241213,000000,2.46,2.48,2.385,2.48,398533,0
+EVC.US,D,20241216,000000,2.45,2.5,2.385,2.43,697750,0
+EVC.US,D,20241217,000000,2.425,2.43,2.36,2.36,1704492,0
+EVC.US,D,20241218,000000,2.405,2.7299,2.3886,2.5,2111725,0
+EVC.US,D,20241219,000000,2.54,2.64,2.46,2.46,328948,0
+EVC.US,D,20241220,000000,2.41,2.5574,2.35,2.46,671734,0
+EVC.US,D,20241223,000000,2.47,2.48,2.35,2.42,470524,0
+EVC.US,D,20241224,000000,2.44,2.46,2.345,2.38,343931,0
+EVC.US,D,20241226,000000,2.35,2.42,2.335,2.4,288222,0
+EVC.US,D,20241227,000000,2.385,2.395,2.335,2.34,292701,0
+EVC.US,D,20241230,000000,2.305,2.365,2.3,2.33,238220,0
+EVC.US,D,20241231,000000,2.34,2.405,2.31,2.35,229911,0
+EVC.US,D,20250102,000000,2.365,2.395,2.31,2.32,234421,0
+EVC.US,D,20250103,000000,2.335,2.425,2.31,2.41,234290,0
+EVC.US,D,20250106,000000,2.43,2.45,2.32,2.32,219448,0
+EVC.US,D,20250107,000000,2.33,2.535,2.2289,2.53,1433059,0
+EVC.US,D,20250108,000000,2.47,2.48,2.22,2.28,698790,0
+EVC.US,D,20250110,000000,2.28,2.7,2.21,2.67,1226388,0
+EVC.US,D,20250113,000000,2.6,2.6112,2.365,2.4,263423,0
+EVC.US,D,20250114,000000,2.41,2.485,2.4,2.41,244784,0
+EVC.US,D,20250115,000000,2.45,2.47,2.38,2.4,267134,0
+EVC.US,D,20250116,000000,2.42,2.42,2.275,2.3,312239,0
+EVC.US,D,20250117,000000,2.31,2.36,2.29,2.36,143644,0
+EVC.US,D,20250121,000000,2.4,2.41,2.28,2.28,236603,0
+EVC.US,D,20250122,000000,2.28,2.3,2.22,2.24,258683,0
+EVC.US,D,20250123,000000,2.225,2.28,2.21,2.28,282733,0
+EVC.US,D,20250124,000000,2.25,2.3,2.25,2.29,216995,0
+EVC.US,D,20250127,000000,2.29,2.36,2.29,2.34,191955,0
+EVC.US,D,20250128,000000,2.33,2.44,2.32,2.42,175596,0
+EVC.US,D,20250129,000000,2.42,2.43,2.28,2.33,265198,0
+EVC.US,D,20250130,000000,2.305,2.31,2.22,2.25,514430,0
+EVC.US,D,20250131,000000,2.23,2.295,2.12,2.15,500822,0
+EVC.US,D,20250203,000000,2.14,2.18,2.1,2.16,304370,0
+EVC.US,D,20250204,000000,2.16,2.25,2.15,2.25,103767,0
+EVC.US,D,20250205,000000,2.24,2.2542,2.14,2.16,285015,0
+EVC.US,D,20250206,000000,2.16,2.215,2.16,2.21,122428,0
+EVC.US,D,20250207,000000,2.215,2.23,2.13,2.16,167054,0
+EVC.US,D,20250210,000000,2.15,2.1908,2.13,2.15,162449,0
+EVC.US,D,20250211,000000,2.15,2.23,2.15,2.22,174527,0
+EVC.US,D,20250212,000000,2.1619,2.21,2.15,2.15,182643,0
+EVC.US,D,20250213,000000,2.16,2.19,2.145,2.17,147122,0
+EVC.US,D,20250214,000000,2.18,2.2,2.14,2.15,189701,0
+EVC.US,D,20250218,000000,2.1501,2.3,2.15,2.26,269431,0
+EVC.US,D,20250219,000000,2.23,2.29,2.195,2.24,254651,0
+EVC.US,D,20250220,000000,2.22,2.28,2.195,2.23,158515,0
+EVC.US,D,20250221,000000,2.26,2.27,2.18,2.2,222694,0
+EVC.US,D,20250224,000000,2.165,2.31,2.145,2.21,342859,0
+EVC.US,D,20250225,000000,2.24,2.25,2.19,2.24,193602,0
+EVC.US,D,20250226,000000,2.23,2.27,2.19,2.23,207198,0
+EVC.US,D,20250227,000000,2.22,2.23,2.18,2.18,197109,0
+EVC.US,D,20250228,000000,2.1849,2.23,2.18,2.23,121101,0
+EVC.US,D,20250303,000000,2.22,2.22,2.12,2.13,593172,0
+EVC.US,D,20250304,000000,2.12,2.12,1.9,1.9,1230876,0
+EVC.US,D,20250305,000000,1.91,2,1.85,2,961440,0
+EVC.US,D,20250306,000000,1.97,2.15,1.9,2.08,577848,0
+EVC.US,D,20250307,000000,2.04,2.066,1.5802,1.73,1412276,0
+EVC.US,D,20250310,000000,1.7313,1.825,1.7,1.8,744512,0
+EVC.US,D,20250311,000000,1.805,1.88,1.79,1.85,399718,0
+EVC.US,D,20250312,000000,1.84,1.89,1.7737,1.88,338596,0
+EVC.US,D,20250313,000000,1.87,1.97,1.86,1.91,399778,0
+EVC.US,D,20250314,000000,1.91,2.01,1.89,1.97,320849,0
+EVC.US,D,20250317,000000,1.91,1.98,1.89,1.96,170897,0
+EVC.US,D,20250318,000000,1.9594,2.01,1.925,2,214885,0
+EVC.US,D,20250319,000000,2,2.16,1.988,2.15,394763,0
+EVC.US,D,20250320,000000,2.11,2.12,2.02,2.04,337493,0
+EVC.US,D,20250321,000000,2.022,2.185,2.02,2.16,500657,0
+EVC.US,D,20250324,000000,2.16,2.16,2.06,2.11,244313,0
+EVC.US,D,20250325,000000,2.08,2.13,2.06,2.1,104609,0
+EVC.US,D,20250326,000000,2.1014,2.23,2.05,2.22,385773,0
+EVC.US,D,20250327,000000,2.22,2.27,2.18,2.23,234414,0
+EVC.US,D,20250328,000000,2.21,2.22,2.085,2.09,171843,0
+EVC.US,D,20250331,000000,2.08,2.175,2.08,2.1,214565,0
+EVC.US,D,20250401,000000,2.13,2.21,2.1,2.11,280627,0
+EVC.US,D,20250402,000000,2.1,2.2,2.097,2.14,275819,0
+EVC.US,D,20250403,000000,2.08,2.11,2.025,2.08,314183,0
+EVC.US,D,20250404,000000,2.05,2.05,1.89,1.93,389428,0
+EVC.US,D,20250407,000000,1.8877,2.01,1.81,1.89,680449,0
+EVC.US,D,20250408,000000,1.9607,1.99,1.815,1.84,305966,0
+EVC.US,D,20250409,000000,1.8332,1.94,1.755,1.91,338740,0
+EVC.US,D,20250410,000000,1.8899,1.8899,1.83,1.85,254214,0
+EVC.US,D,20250411,000000,1.8795,1.8795,1.79,1.83,146397,0
+EVC.US,D,20250414,000000,1.875,1.88,1.8101,1.84,185669,0
+EVC.US,D,20250415,000000,1.86,1.9,1.83,1.85,120531,0
+EVC.US,D,20250416,000000,1.891,1.92,1.81,1.88,423738,0
+EVC.US,D,20250417,000000,1.9,1.9026,1.8337,1.88,253805,0
+EVC.US,D,20250421,000000,1.8901,1.923,1.81,1.85,125808,0
+EVC.US,D,20250422,000000,1.896,1.945,1.87,1.92,121441,0
+EVC.US,D,20250423,000000,1.95,1.96,1.87,1.88,102230,0
+EVC.US,D,20250424,000000,1.9,1.916,1.845,1.86,88103,0
+EVC.US,D,20250425,000000,1.83,1.84,1.79,1.84,166611,0
+EVC.US,D,20250428,000000,1.8152,1.88,1.8,1.88,129150,0
+EVC.US,D,20250429,000000,1.86,1.88,1.84,1.86,159026,0
+EVC.US,D,20250430,000000,1.86,1.87,1.76,1.83,306929,0
+EVC.US,D,20250501,000000,1.82,1.855,1.805,1.82,188848,0
+EVC.US,D,20250502,000000,1.85,1.98,1.83,1.98,249740,0
+EVC.US,D,20250505,000000,1.99,2.01,1.9135,1.92,110456,0
+EVC.US,D,20250506,000000,1.93,1.955,1.91,1.91,106329,0
+EVC.US,D,20250507,000000,1.95,1.97,1.89,1.92,196803,0
+EVC.US,D,20250508,000000,1.93,1.96,1.89,1.9,114504,0
+EVC.US,D,20250509,000000,1.94,2,1.88,1.89,332222,0
+EVC.US,D,20250512,000000,1.945,2.095,1.945,2.01,354891,0
+EVC.US,D,20250513,000000,2.055,2.075,1.99,2.01,187614,0
+EVC.US,D,20250514,000000,2,2.02,1.94,1.94,143404,0
+EVC.US,D,20250515,000000,1.94,1.95,1.8801,1.94,119131,0
+EVC.US,D,20250516,000000,1.93,1.975,1.92,1.95,169486,0
+EVC.US,D,20250519,000000,1.91,1.94,1.88,1.92,165454,0
+EVC.US,D,20250520,000000,1.915,1.92,1.88,1.88,103221,0
+EVC.US,D,20250521,000000,1.89,1.915,1.81,1.9,267454,0
+EVC.US,D,20250522,000000,1.91,1.95,1.89,1.89,163027,0
+EVC.US,D,20250523,000000,1.88,1.92,1.85,1.9,99926,0
+EVC.US,D,20250527,000000,1.915,2.035,1.9,2,275406,0
+EVC.US,D,20250528,000000,2,2.015,1.965,2,163542,0
+EVC.US,D,20250529,000000,2.02,2.09,2.02,2.07,209534,0
+EVC.US,D,20250530,000000,2.07,2.11,2.06,2.07,168508,0
+EVC.US,D,20250602,000000,2.0699,2.07,1.97,1.97,270809,0
+EVC.US,D,20250603,000000,1.98,2.01,1.96,1.99,131332,0
+EVC.US,D,20250604,000000,2,2.025,1.97,2.02,172568,0
+EVC.US,D,20250605,000000,2.0285,2.08,2.0122,2.05,132411,0
+EVC.US,D,20250606,000000,2.06,2.08,2.045,2.08,134797,0
+EVC.US,D,20250609,000000,2.09,2.26,2.09,2.21,351396,0
+EVC.US,D,20250610,000000,2.25,2.73,2.24,2.43,1876061,0
+EVC.US,D,20250611,000000,2.5995,2.5995,2.3001,2.39,534402,0
+EVC.US,D,20250612,000000,2.34,2.35,2.23,2.25,252421,0
+EVC.US,D,20250613,000000,2.19,2.2297,2.08,2.08,373431,0
+EVC.US,D,20250616,000000,2.06,2.12,2.03,2.12,239143,0
+EVC.US,D,20250617,000000,2.12,2.225,2.09,2.2,343114,0
+EVC.US,D,20250618,000000,2.19,2.33,2.18,2.33,289537,0
+EVC.US,D,20250620,000000,2.31,2.37,2.24,2.25,312120,0
+EVC.US,D,20250623,000000,2.2345,2.335,2.195,2.25,261054,0
+EVC.US,D,20250624,000000,2.24,2.37,2.24,2.37,228144,0
+EVC.US,D,20250625,000000,2.3466,2.37,2.255,2.33,251907,0
+EVC.US,D,20250626,000000,2.31,2.395,2.31,2.37,144562,0
+EVC.US,D,20250627,000000,2.35,2.39,2.3,2.33,423921,0
+EVC.US,D,20250630,000000,2.33,2.39,2.3029,2.32,237777,0
+EVC.US,D,20250701,000000,2.308,2.4165,2.3,2.41,198340,0
+EVC.US,D,20250702,000000,2.4,2.4554,2.36,2.39,341929,0
+EVC.US,D,20250703,000000,2.425,2.45,2.38,2.45,113447,0
+EVC.US,D,20250707,000000,2.44,2.47,2.4,2.43,326797,0
+EVC.US,D,20250708,000000,2.4401,2.525,2.415,2.48,628703,0
+EVC.US,D,20250709,000000,2.48,2.5265,2.4647,2.5,311773,0
+EVC.US,D,20250710,000000,2.5,2.595,2.4706,2.58,152824,0
+EVC.US,D,20250711,000000,2.5795,2.58,2.4835,2.5,139535,0
+EVC.US,D,20250714,000000,2.5093,2.54,2.46,2.53,198565,0
+EVC.US,D,20250715,000000,2.51,2.5407,2.46,2.47,135187,0
+EVC.US,D,20250716,000000,2.46,2.5,2.415,2.47,333802,0
+EVC.US,D,20250717,000000,2.47,2.485,2.4,2.41,193081,0
+EVC.US,D,20250718,000000,2.45,2.45,2.3,2.35,261419,0
+EVC.US,D,20250721,000000,2.32,2.3659,2.295,2.31,150883,0
+EVC.US,D,20250722,000000,2.28,2.36,2.2735,2.32,187688,0
+EVC.US,D,20250723,000000,2.36,2.46,2.29,2.44,295908,0
+EVC.US,D,20250724,000000,2.41,2.42,2.3349,2.34,120113,0
+EVC.US,D,20250725,000000,2.3847,2.395,2.3147,2.39,140244,0
+EVC.US,D,20250728,000000,2.38,2.43,2.37,2.4,141950,0
+EVC.US,D,20250729,000000,2.425,2.43,2.335,2.36,179799,0
+EVC.US,D,20250730,000000,2.375,2.3846,2.23,2.27,172347,0
+EVC.US,D,20250731,000000,2.25,2.28,2.2,2.21,213398,0
+EVC.US,D,20250801,000000,2.18,2.25,2.14,2.22,160583,0
+EVC.US,D,20250804,000000,2.26,2.35,2.2201,2.34,186885,0
+EVC.US,D,20250805,000000,2.3379,2.34,2.23,2.28,150497,0
+EVC.US,D,20250806,000000,2.415,2.515,2.3,2.38,323009,0
+EVC.US,D,20250807,000000,2.44,2.44,2.34,2.37,137548,0
+EVC.US,D,20250808,000000,2.375,2.44,2.375,2.4,210998,0
+EVC.US,D,20250811,000000,2.412,2.44,2.36,2.42,202984,0
+EVC.US,D,20250812,000000,2.4238,2.67,2.4238,2.64,335809,0
+EVC.US,D,20250813,000000,2.65,2.67,2.59,2.64,159207,0
+EVC.US,D,20250814,000000,2.63,2.63,2.51,2.52,159648,0
+EVC.US,D,20250815,000000,2.52,2.5301,2.46,2.46,103298,0
+EVC.US,D,20250818,000000,2.48,2.5,2.45,2.46,117371,0
+EVC.US,D,20250819,000000,2.4686,2.4687,2.37,2.39,219429,0
+EVC.US,D,20250820,000000,2.363,2.43,2.345,2.39,281768,0
+EVC.US,D,20250821,000000,2.37,2.4,2.325,2.37,210228,0
+EVC.US,D,20250822,000000,2.39,2.5,2.385,2.49,253301,0
+EVC.US,D,20250825,000000,2.48,2.49,2.455,2.48,120918,0
+EVC.US,D,20250826,000000,2.4799,2.49,2.43,2.43,145341,0
+EVC.US,D,20250827,000000,2.41,2.6,2.41,2.58,396694,0
+EVC.US,D,20250828,000000,2.6,2.6,2.485,2.56,213698,0
+EVC.US,D,20250829,000000,2.57,2.6,2.555,2.59,131666,0
+EVC.US,D,20250902,000000,2.53,2.545,2.49,2.49,161329,0
+EVC.US,D,20250903,000000,2.495,2.525,2.46,2.47,186482,0
+EVC.US,D,20250904,000000,2.47,2.51,2.435,2.51,160232,0
+EVC.US,D,20250905,000000,2.52,2.54,2.445,2.48,167071,0
+EVC.US,D,20250908,000000,2.48,2.5,2.45,2.49,175659,0
+EVC.US,D,20250909,000000,2.49,2.51,2.47,2.48,138202,0
+EVC.US,D,20250910,000000,2.47,2.47,2.34,2.36,322439,0
+EVC.US,D,20250911,000000,2.36,2.41,2.2711,2.37,440411,0
+EVC.US,D,20250912,000000,2.37,2.48,2.33,2.48,566871,0
+EVC.US,D,20250915,000000,2.475,2.62,2.465,2.58,190493,0
+EVC.US,D,20250916,000000,2.53,2.54,2.45,2.49,142772,0
+EVC.US,D,20250917,000000,2.4802,2.53,2.43,2.43,183201,0
+EVC.US,D,20250918,000000,2.46,2.52,2.4301,2.51,185893,0
+EVC.US,D,20250919,000000,2.495,2.52,2.47,2.5,315420,0
+EVC.US,D,20250922,000000,2.49,2.5,2.4238,2.44,95868,0
+EVC.US,D,20250923,000000,2.49,2.49,2.42,2.42,129236,0
+EVC.US,D,20250924,000000,2.43,2.43,2.4,2.4,48576,0
+EVC.US,D,20250925,000000,2.385,2.4,2.36,2.36,71267,0
+EVC.US,D,20250926,000000,2.3574,2.3863,2.34,2.38,82697,0
+EVC.US,D,20250929,000000,2.4,2.41,2.35,2.35,126088,0
+EVC.US,D,20250930,000000,2.3715,2.41,2.32,2.33,174876,0
+EVC.US,D,20251001,000000,2.307,2.32,2.23,2.23,168031,0
+EVC.US,D,20251002,000000,2.28,2.35,2.26,2.3,160467,0
+EVC.US,D,20251003,000000,2.33,2.35,2.25,2.27,126522,0
+EVC.US,D,20251006,000000,2.27,2.28,2.22,2.23,188858,0
+EVC.US,D,20251007,000000,2.24,2.2551,2.2045,2.24,120463,0
+EVC.US,D,20251008,000000,2.24,2.325,2.24,2.28,171279,0
+EVC.US,D,20251009,000000,2.28,2.28,2.205,2.21,118135,0
+EVC.US,D,20251010,000000,2.22,2.23,2.13,2.13,207756,0
+EVC.US,D,20251013,000000,2.2,2.2351,2.12,2.12,161253,0
+EVC.US,D,20251014,000000,2.105,2.12,2.0735,2.1,230108,0
+EVC.US,D,20251015,000000,2.1101,2.135,2.07,2.1,184971,0
+EVC.US,D,20251016,000000,2.11,2.12,1.99,1.99,184037,0
+EVC.US,D,20251017,000000,2.015,2.02,1.98,1.99,156740,0
+EVC.US,D,20251020,000000,2.02,2.05,1.99,2.02,179548,0
+EVC.US,D,20251021,000000,2.01,2.02,1.965,1.98,180251,0
+EVC.US,D,20251022,000000,1.98,2.03,1.95,2.02,178665,0
+EVC.US,D,20251023,000000,2.03,2.0455,2.0035,2.03,77329,0
+EVC.US,D,20251024,000000,2.0573,2.065,1.99,2,73318,0
+EVC.US,D,20251027,000000,2.02,2.0428,1.99,2,83999,0
+EVC.US,D,20251028,000000,2.016,2.07,1.9802,2.01,169480,0
+EVC.US,D,20251029,000000,2.04,2.135,2.015,2.03,156402,0
+EVC.US,D,20251030,000000,2.06,2.06,1.99,2,107889,0
+EVC.US,D,20251031,000000,2.02,2.175,2,2.07,224616,0
+EVC.US,D,20251103,000000,2.08,2.08,1.98,1.99,147012,0
+EVC.US,D,20251104,000000,1.9851,2.025,1.98,1.98,996995,0
+EVC.US,D,20251105,000000,2.51,3.15,2.38,2.85,11379925,0
+EVC.US,D,20251106,000000,2.85,3.05,2.585,2.9,1736863,0
+EVC.US,D,20251107,000000,2.91,2.97,2.79,2.88,549144,0
+EVC.US,D,20251110,000000,2.95,3.02,2.92,2.92,566148,0
+EVC.US,D,20251111,000000,2.9211,3.038,2.9,3.01,442379,0
+EVC.US,D,20251112,000000,2.99,3.035,2.9,2.92,349217,0
+EVC.US,D,20251113,000000,2.96,2.96,2.83,2.86,440754,0
+EVC.US,D,20251114,000000,2.77,2.86,2.68,2.85,382524,0
+EVC.US,D,20251117,000000,2.79,2.88,2.76,2.76,466236,0
+EVC.US,D,20251118,000000,2.76,2.775,2.69,2.71,276061,0
+EVC.US,D,20251119,000000,2.702,2.74,2.58,2.6,365818,0
+EVC.US,D,20251120,000000,2.66,2.755,2.56,2.57,446034,0
+EVC.US,D,20251121,000000,2.56,2.74,2.56,2.72,433257,0
+EVC.US,D,20251124,000000,2.75,2.77,2.685,2.69,235492,0
+EVC.US,D,20251125,000000,2.721,2.75,2.6861,2.71,199227,0
+EVC.US,D,20251126,000000,2.745,2.845,2.7,2.83,367906,0
+EVC.US,D,20251128,000000,2.83,2.83,2.735,2.78,152292,0
+EVC.US,D,20251201,000000,2.84,2.85,2.77,2.82,279403,0
+EVC.US,D,20251202,000000,2.81,2.835,2.77,2.77,260436,0
+EVC.US,D,20251203,000000,2.785,2.81,2.765,2.79,215126,0
+EVC.US,D,20251204,000000,2.79,2.845,2.75,2.79,186845,0
+EVC.US,D,20251205,000000,2.79,2.82,2.73,2.73,342624,0
+EVC.US,D,20251208,000000,2.85,3.04,2.85,3.01,735700,0
+EVC.US,D,20251209,000000,3.01,3.24,2.975,3.23,481200,0
+EVC.US,D,20251210,000000,3.25,3.435,3.21,3.24,988541,0
+EVC.US,D,20251211,000000,3.24,3.27,3.205,3.23,304037,0
+EVC.US,D,20251212,000000,3.2,3.245,3.09,3.18,356988,0
+EVC.US,D,20251215,000000,3.2123,3.2123,3.12,3.18,258524,0
+EVC.US,D,20251216,000000,3.16,3.195,3.07,3.15,406818,0
+EVC.US,D,20251217,000000,3.155,3.1872,3.13,3.14,183965,0
+EVC.US,D,20251218,000000,3.16,3.17,3.09,3.16,146603,0
+EVC.US,D,20251219,000000,3.14,3.215,3.1215,3.18,294326,0
+EVC.US,D,20251222,000000,3.2313,3.2313,2.99,3.03,192415,0
+EVC.US,D,20251223,000000,3.03,3.07,2.99,3.05,237003,0
+EVC.US,D,20251224,000000,3.05,3.095,3.04,3.07,94568,0
+EVC.US,D,20251226,000000,3.09,3.09,3,3.05,161849,0
+EVC.US,D,20251229,000000,3.04,3.04,2.96,2.98,191742,0
+EVC.US,D,20251230,000000,2.96,2.99,2.945,2.96,191910,0
+EVC.US,D,20251231,000000,2.9688,2.97,2.92,2.93,146005,0
+EVC.US,D,20260102,000000,2.942,3.01,2.84,3,495324,0
+EVC.US,D,20260105,000000,3.015,3.11,3,3.09,422089,0
+EVC.US,D,20260106,000000,3.08,3.105,3.035,3.06,191045,0
+EVC.US,D,20260107,000000,3.045,3.05,2.95,3.01,199537,0
+EVC.US,D,20260108,000000,3.02,3.11,3,3.08,155897,0
+EVC.US,D,20260109,000000,3.05,3.12,3.03,3.07,177685,0
+EVC.US,D,20260112,000000,3.05,3.13,3.04,3.11,209006,0
+EVC.US,D,20260113,000000,3.13,3.175,3.07,3.14,129208,0
+EVC.US,D,20260114,000000,3.198,3.1999,3.13,3.19,237703,0
+EVC.US,D,20260115,000000,3.2,3.39,3.19,3.37,403341,0
+EVC.US,D,20260116,000000,3.36,3.3677,3.27,3.27,205055,0
+EVC.US,D,20260120,000000,3.2004,3.315,3.2,3.25,195835,0
+EVC.US,D,20260121,000000,3.25,3.275,3.152,3.25,290185,0
+EVC.US,D,20260122,000000,3.2782,3.34,3.255,3.28,243587,0
+EVC.US,D,20260123,000000,3.338,3.338,3.16,3.17,146847,0
+EVC.US,D,20260126,000000,3.21,3.35,3.155,3.16,303836,0
+EVC.US,D,20260127,000000,3.165,3.1999,3.095,3.14,164895,0
+EVC.US,D,20260128,000000,3.125,3.14,3.065,3.09,175141,0
+EVC.US,D,20260129,000000,3.115,3.115,2.98,3.04,255577,0
+EVC.US,D,20260130,000000,3,3.04,2.95,3.01,234453,0
+EVC.US,D,20260202,000000,2.982,3.1,2.982,3.05,174059,0
+EVC.US,D,20260203,000000,3.04,3.0491,2.96,3.04,222902,0
+EVC.US,D,20260204,000000,3.04,3.045,2.955,2.99,172092,0
+EVC.US,D,20260205,000000,2.97,2.97,2.89,2.9,310760,0
+EVC.US,D,20260206,000000,2.95,3,2.92,2.94,149939,0
+EVC.US,D,20260209,000000,2.92,3.095,2.91,3.05,213036,0
+EVC.US,D,20260210,000000,3.04,3.125,3.04,3.09,164207,0
+EVC.US,D,20260211,000000,3.09,3.12,3.04,3.05,121080,0
+EVC.US,D,20260212,000000,3.05,3.08,2.9,2.92,251879,0
+EVC.US,D,20260213,000000,2.922,2.945,2.9,2.91,96842,0
+EVC.US,D,20260217,000000,2.88,2.9307,2.85,2.86,147100,0
+EVC.US,D,20260218,000000,2.89,2.935,2.88,2.9,122025,0
diff --git a/daily/us/nyse stocks/1/fcbd.us.txt b/daily/us/nyse stocks/1/fcbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f6a58964862bc4f938f830e473d99a2d5ae3a64
--- /dev/null
+++ b/daily/us/nyse stocks/1/fcbd.us.txt	
@@ -0,0 +1,283 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCBD.US,D,20241226,000000,24.9726,25.05,24.9726,25.0455,19620,0
+FCBD.US,D,20241227,000000,25.03,25.03,25.01,25.02,293317,0
+FCBD.US,D,20241230,000000,25.07,25.07,25.0449,25.0601,8634,0
+FCBD.US,D,20241231,000000,25.06,25.06,25.0176,25.0452,2767,0
+FCBD.US,D,20250102,000000,25.07,25.07,25.06,25.0669,1718,0
+FCBD.US,D,20250103,000000,25.03,25.04,24.75,25,285016,0
+FCBD.US,D,20250106,000000,24.9966,25.015,24.98,24.9843,2587,0
+FCBD.US,D,20250107,000000,24.92,25,24.91,24.9529,14390,0
+FCBD.US,D,20250108,000000,25.01,25.015,24.97,25.015,2358,0
+FCBD.US,D,20250110,000000,24.93,24.9599,24.9,24.9162,14699,0
+FCBD.US,D,20250113,000000,24.88,24.92,24.88,24.9099,13109,0
+FCBD.US,D,20250114,000000,24.89,24.9298,24.89,24.9298,5787,0
+FCBD.US,D,20250115,000000,25.02,25.0328,25.01,25.0298,1395,0
+FCBD.US,D,20250116,000000,25.03,25.11,24.71,25.0995,21175,0
+FCBD.US,D,20250117,000000,25.09,25.1,25.06,25.0899,18610,0
+FCBD.US,D,20250121,000000,25.08,25.13,25.06,25.105,5901,0
+FCBD.US,D,20250122,000000,25.11,25.11,25.06,25.1036,4009,0
+FCBD.US,D,20250123,000000,25.05,25.0792,25.05,25.0792,1325,0
+FCBD.US,D,20250124,000000,25.07,25.1052,25.01,25.0988,32151,0
+FCBD.US,D,20250127,000000,25.17,25.2,25.16,25.18,4404,0
+FCBD.US,D,20250128,000000,25.14,25.19,25.13,25.1799,2513,0
+FCBD.US,D,20250129,000000,25.1815,25.2099,25.13,25.1525,18647,0
+FCBD.US,D,20250130,000000,25.18,25.205,25.18,25.19,49284,0
+FCBD.US,D,20250131,000000,25.19,25.1997,25.165,25.1714,1271,0
+FCBD.US,D,20250203,000000,25.17,25.22,25.15,25.1798,7420,0
+FCBD.US,D,20250204,000000,25.16,25.2062,25.16,25.2062,21224,0
+FCBD.US,D,20250205,000000,25.2,25.2699,25.18,25.2699,1053,0
+FCBD.US,D,20250206,000000,25.23,25.27,25.23,25.2325,5474,0
+FCBD.US,D,20250207,000000,25.22,25.24,25.17,25.209,241430,0
+FCBD.US,D,20250210,000000,25.2,25.225,25.19,25.214,1696,0
+FCBD.US,D,20250211,000000,25.16,25.2099,25.16,25.1921,2593,0
+FCBD.US,D,20250212,000000,25.08,25.105,25.01,25.105,3301,0
+FCBD.US,D,20250213,000000,25.1504,25.18,25.15,25.1798,1354,0
+FCBD.US,D,20250214,000000,25.255,25.255,25.23,25.2356,1125,0
+FCBD.US,D,20250218,000000,25.19,25.2212,25.16,25.1873,3120,0
+FCBD.US,D,20250219,000000,25.18,25.24,25.18,25.215,3730,0
+FCBD.US,D,20250220,000000,25.22,25.2442,25.22,25.2442,13921,0
+FCBD.US,D,20250221,000000,25.29,25.3399,25.29,25.31,1590,0
+FCBD.US,D,20250224,000000,25.3243,25.36,25.3243,25.36,1955,0
+FCBD.US,D,20250225,000000,25.3902,25.42,25.3902,25.4149,2648,0
+FCBD.US,D,20250226,000000,25.46,25.46,25.454,25.454,487,0
+FCBD.US,D,20250227,000000,25.41,25.4495,25.41,25.435,3532,0
+FCBD.US,D,20250228,000000,25.48,25.92,25.4799,25.4972,10600,0
+FCBD.US,D,20250303,000000,25.4978,25.63,25.495,25.5351,11330,0
+FCBD.US,D,20250304,000000,25.54,25.54,25.515,25.515,2134,0
+FCBD.US,D,20250305,000000,25.48,25.48,25.462,25.462,125,0
+FCBD.US,D,20250306,000000,25.424,25.455,25.42,25.455,2727,0
+FCBD.US,D,20250307,000000,25.47,25.4701,25.445,25.445,978,0
+FCBD.US,D,20250310,000000,25.53,25.54,25.5,25.515,4988,0
+FCBD.US,D,20250311,000000,25.4909,25.4909,25.465,25.465,1134,0
+FCBD.US,D,20250312,000000,25.44,25.4414,25.4358,25.4358,7510,0
+FCBD.US,D,20250313,000000,25.4665,25.4665,25.45,25.45,1631,0
+FCBD.US,D,20250314,000000,25.44,25.46,25.42,25.4349,4022,0
+FCBD.US,D,20250317,000000,25.4458,25.463,25.42,25.435,2675,0
+FCBD.US,D,20250318,000000,25.46,25.4662,25.44,25.4558,7982,0
+FCBD.US,D,20250319,000000,25.46,25.5061,25.46,25.5061,1351,0
+FCBD.US,D,20250320,000000,25.535,25.55,25.49,25.5153,1323,0
+FCBD.US,D,20250321,000000,25.5346,25.5399,25.5,25.5148,14882,0
+FCBD.US,D,20250324,000000,25.465,25.465,25.465,25.465,1088,0
+FCBD.US,D,20250325,000000,25.46,25.5,25.45,25.4699,34661,0
+FCBD.US,D,20250326,000000,25.44,25.48,25.43,25.43,2688,0
+FCBD.US,D,20250327,000000,25.44,25.44,25.4,25.43,1635,0
+FCBD.US,D,20250328,000000,25.34,25.34,25.315,25.3346,948,0
+FCBD.US,D,20250331,000000,25.3299,25.35,25.3299,25.35,3429,0
+FCBD.US,D,20250401,000000,25.415,25.415,25.3939,25.3939,352,0
+FCBD.US,D,20250402,000000,25.42,25.42,25.3419,25.3664,5995,0
+FCBD.US,D,20250403,000000,25.46,25.48,25.37,25.4134,11525,0
+FCBD.US,D,20250404,000000,25.51,25.51,25.47,25.4908,1931,0
+FCBD.US,D,20250407,000000,25.3831,25.3831,25.2923,25.2923,5731,0
+FCBD.US,D,20250408,000000,25.21,25.28,25.05,25.2244,157696,0
+FCBD.US,D,20250409,000000,25.1215,25.2076,25.05,25.2076,3215,0
+FCBD.US,D,20250410,000000,25.18,25.2086,25.13,25.1318,10445,0
+FCBD.US,D,20250411,000000,24.98,25.0896,24.95,25.0896,2289,0
+FCBD.US,D,20250414,000000,25.12,25.22,25.09,25.1799,1535,0
+FCBD.US,D,20250415,000000,25.18,25.24,25.18,25.2203,3967,0
+FCBD.US,D,20250416,000000,25.21,25.31,25.21,25.2707,1673,0
+FCBD.US,D,20250417,000000,25.28,25.28,25.2201,25.2651,3884,0
+FCBD.US,D,20250421,000000,25.251,25.251,25.18,25.2148,5688,0
+FCBD.US,D,20250422,000000,25.2589,25.2589,25.2202,25.2202,1521,0
+FCBD.US,D,20250423,000000,25.27,25.27,25.2401,25.2401,800,0
+FCBD.US,D,20250424,000000,25.3,25.3306,25.3,25.3306,1059,0
+FCBD.US,D,20250425,000000,25.347,25.386,25.347,25.3779,1635,0
+FCBD.US,D,20250428,000000,25.42,25.429,25.4171,25.429,860,0
+FCBD.US,D,20250429,000000,25.5006,25.5006,25.45,25.4801,2140,0
+FCBD.US,D,20250430,000000,25.4899,25.4947,25.47,25.4947,8376,0
+FCBD.US,D,20250501,000000,25.45,25.45,25.42,25.4384,1424,0
+FCBD.US,D,20250502,000000,25.41,25.41,25.3607,25.3652,17730,0
+FCBD.US,D,20250505,000000,25.36,25.37,25.3002,25.3401,5593,0
+FCBD.US,D,20250506,000000,25.37,25.4,25.3101,25.3751,13010,0
+FCBD.US,D,20250507,000000,25.37,25.41,25.37,25.4059,3569,0
+FCBD.US,D,20250508,000000,25.39,25.39,25.3434,25.3434,4959,0
+FCBD.US,D,20250509,000000,25.369,25.3921,25.33,25.35,4401,0
+FCBD.US,D,20250512,000000,25.2922,25.31,25.27,25.295,2191,0
+FCBD.US,D,20250513,000000,25.305,25.305,25.26,25.2952,10675,0
+FCBD.US,D,20250514,000000,25.2741,25.2741,25.22,25.2454,3419,0
+FCBD.US,D,20250515,000000,25.31,25.33,25.3,25.329,3963,0
+FCBD.US,D,20250516,000000,25.34,25.355,25.34,25.3453,25668,0
+FCBD.US,D,20250519,000000,25.3054,25.3552,25.3054,25.3552,1030,0
+FCBD.US,D,20250520,000000,25.3507,25.3536,25.3321,25.3353,2541,0
+FCBD.US,D,20250521,000000,25.3,25.3,25.25,25.2551,2253,0
+FCBD.US,D,20250522,000000,25.2926,25.3199,25.2601,25.2992,2031,0
+FCBD.US,D,20250523,000000,25.34,25.3426,25.2995,25.3237,2466,0
+FCBD.US,D,20250527,000000,25.3799,25.39,25.3799,25.3843,864,0
+FCBD.US,D,20250528,000000,25.33,25.37,25.33,25.3542,12052,0
+FCBD.US,D,20250529,000000,25.41,25.42,25.3801,25.4036,2502,0
+FCBD.US,D,20250530,000000,25.435,25.46,25.42,25.4447,2527,0
+FCBD.US,D,20250602,000000,25.4,25.42,25.38,25.4148,4477,0
+FCBD.US,D,20250603,000000,25.43,25.43,25.3863,25.4144,5460,0
+FCBD.US,D,20250604,000000,25.48,25.98,25.4605,25.4959,10696,0
+FCBD.US,D,20250605,000000,25.4702,25.4753,25.4575,25.4654,1662,0
+FCBD.US,D,20250606,000000,25.37,25.395,25.37,25.3804,8695,0
+FCBD.US,D,20250609,000000,25.37,25.415,25.37,25.3996,3500,0
+FCBD.US,D,20250610,000000,25.4399,25.44,25.4115,25.4252,3285,0
+FCBD.US,D,20250611,000000,25.47,25.5,25.4,25.5,2071,0
+FCBD.US,D,20250612,000000,25.51,25.55,25.5004,25.5307,2156,0
+FCBD.US,D,20250613,000000,25.489,25.51,25.4851,25.4851,1466,0
+FCBD.US,D,20250616,000000,25.5054,25.5211,25.45,25.4703,1005,0
+FCBD.US,D,20250617,000000,25.5096,25.5138,25.48,25.5073,30599,0
+FCBD.US,D,20250618,000000,25.54,25.54,25.48,25.5153,2459,0
+FCBD.US,D,20250620,000000,25.56,25.56,25.5348,25.5348,1213,0
+FCBD.US,D,20250623,000000,25.605,25.605,25.586,25.586,640,0
+FCBD.US,D,20250624,000000,25.6,25.67,25.6,25.644,11070,0
+FCBD.US,D,20250625,000000,25.5968,25.6521,25.59,25.6521,651,0
+FCBD.US,D,20250626,000000,25.67,25.7034,25.67,25.7034,1407,0
+FCBD.US,D,20250627,000000,25.4101,25.4124,25.39,25.4098,1280,0
+FCBD.US,D,20250630,000000,25.4399,25.4459,25.41,25.4459,2004,0
+FCBD.US,D,20250701,000000,25.47,25.47,25.4421,25.4421,1490,0
+FCBD.US,D,20250702,000000,25.4064,25.4325,25.4,25.429,1143,0
+FCBD.US,D,20250703,000000,25.41,25.43,25.3948,25.3948,4407,0
+FCBD.US,D,20250707,000000,25.347,25.37,25.3444,25.3554,774,0
+FCBD.US,D,20250708,000000,25.3425,25.36,25.3,25.3348,8785,0
+FCBD.US,D,20250709,000000,25.341,25.3954,25.341,25.3954,609,0
+FCBD.US,D,20250710,000000,25.38,25.4,25.38,25.4,1885,0
+FCBD.US,D,20250711,000000,25.35,25.3623,25.3468,25.3468,1946,0
+FCBD.US,D,20250714,000000,25.3469,25.3497,25.3469,25.3497,274,0
+FCBD.US,D,20250715,000000,25.315,25.32,25.3048,25.3048,3279,0
+FCBD.US,D,20250717,000000,25.31,25.3445,25.31,25.3445,1331,0
+FCBD.US,D,20250718,000000,25.35,25.3733,25.35,25.3733,983,0
+FCBD.US,D,20250721,000000,25.4311,25.4311,25.4,25.4268,2740,0
+FCBD.US,D,20250722,000000,25.46,25.46,25.44,25.4491,2156,0
+FCBD.US,D,20250723,000000,25.4289,25.45,25.4133,25.4202,2674,0
+FCBD.US,D,20250724,000000,25.3964,25.4133,25.3964,25.409,1491,0
+FCBD.US,D,20250725,000000,25.41,25.4483,25.41,25.445,1532,0
+FCBD.US,D,20250728,000000,25.4,25.4424,25.4,25.4244,1461,0
+FCBD.US,D,20250729,000000,25.49,25.49,25.4882,25.4882,325,0
+FCBD.US,D,20250730,000000,25.43,25.4463,25.43,25.4463,169,0
+FCBD.US,D,20250731,000000,25.4589,25.4589,25.4522,25.4522,320,0
+FCBD.US,D,20250801,000000,25.5512,25.5899,25.5,25.5899,4364,0
+FCBD.US,D,20250804,000000,25.5989,25.6148,25.5989,25.6148,426,0
+FCBD.US,D,20250805,000000,25.605,25.6096,25.5958,25.6096,611,0
+FCBD.US,D,20250806,000000,25.5975,25.61,25.5901,25.6089,612,0
+FCBD.US,D,20250807,000000,25.6,25.625,25.5865,25.605,1055,0
+FCBD.US,D,20250808,000000,25.577,25.62,25.57,25.595,1652,0
+FCBD.US,D,20250811,000000,25.61,25.61,25.5775,25.5874,1638,0
+FCBD.US,D,20250812,000000,25.5892,25.61,25.56,25.5847,1403,0
+FCBD.US,D,20250813,000000,25.61,25.646,25.58,25.6449,1131,0
+FCBD.US,D,20250814,000000,25.638,25.638,25.58,25.58,2666,0
+FCBD.US,D,20250815,000000,25.61,25.61,25.59,25.5935,546,0
+FCBD.US,D,20250818,000000,25.5574,25.58,25.5574,25.58,405,0
+FCBD.US,D,20250819,000000,25.6,25.6047,25.6,25.6047,248,0
+FCBD.US,D,20250820,000000,25.6001,25.6499,25.6001,25.6245,1537,0
+FCBD.US,D,20250821,000000,25.6023,25.62,25.4,25.5849,2015,0
+FCBD.US,D,20250822,000000,25.66,25.68,25.66,25.6695,664,0
+FCBD.US,D,20250825,000000,25.6,26.39,25.6,25.6299,2025,0
+FCBD.US,D,20250826,000000,25.63,25.6999,25.63,25.6751,1155,0
+FCBD.US,D,20250827,000000,25.685,25.71,25.685,25.7051,535,0
+FCBD.US,D,20250828,000000,25.73,25.73,25.71,25.7157,573,0
+FCBD.US,D,20250902,000000,25.72,25.72,25.6666,25.6891,817,0
+FCBD.US,D,20250904,000000,25.74,25.7851,25.74,25.7851,1761,0
+FCBD.US,D,20250905,000000,25.86,25.88,25.8454,25.8546,5549,0
+FCBD.US,D,20250908,000000,25.8775,25.91,25.87,25.8993,1277,0
+FCBD.US,D,20250909,000000,25.8818,25.8818,25.84,25.8596,2326,0
+FCBD.US,D,20250910,000000,25.88,25.9214,25.8701,25.8888,4421,0
+FCBD.US,D,20250911,000000,25.94,25.94,25.9146,25.9146,5225,0
+FCBD.US,D,20250912,000000,25.9,25.9,25.8948,25.8948,860,0
+FCBD.US,D,20250915,000000,25.9,25.94,25.9,25.9151,17809,0
+FCBD.US,D,20250916,000000,25.9077,25.9431,25.9077,25.9317,2679,0
+FCBD.US,D,20250917,000000,25.9126,25.94,25.8805,25.9,1688,0
+FCBD.US,D,20250918,000000,25.8406,25.8746,25.8406,25.8746,1279,0
+FCBD.US,D,20250919,000000,25.874,25.89,25.8574,25.8748,1900,0
+FCBD.US,D,20250922,000000,25.85,25.8552,25.8386,25.8552,725,0
+FCBD.US,D,20250923,000000,25.86,25.8799,25.8583,25.8799,1817,0
+FCBD.US,D,20250924,000000,25.8311,25.86,25.8311,25.8444,2058,0
+FCBD.US,D,20250925,000000,25.82,25.82,25.79,25.8145,4534,0
+FCBD.US,D,20250926,000000,25.8231,25.8231,25.8065,25.8149,3212,0
+FCBD.US,D,20250929,000000,25.59,25.59,25.58,25.5846,18244,0
+FCBD.US,D,20250930,000000,25.61,25.61,25.5899,25.5899,358,0
+FCBD.US,D,20251001,000000,25.62,25.6395,25.62,25.635,2224,0
+FCBD.US,D,20251002,000000,25.66,25.67,25.651,25.655,1075,0
+FCBD.US,D,20251003,000000,25.66,25.67,25.63,25.645,5109,0
+FCBD.US,D,20251006,000000,25.63,25.63,25.615,25.615,2038,0
+FCBD.US,D,20251007,000000,25.63,25.66,25.63,25.64,7562,0
+FCBD.US,D,20251008,000000,25.6101,25.635,25.6101,25.635,679,0
+FCBD.US,D,20251009,000000,25.615,25.6396,25.59,25.61,9079,0
+FCBD.US,D,20251010,000000,25.6575,25.675,25.6532,25.675,670,0
+FCBD.US,D,20251013,000000,25.7,25.73,25.68,25.6989,1359,0
+FCBD.US,D,20251014,000000,25.71,25.72,25.71,25.72,1791,0
+FCBD.US,D,20251015,000000,25.7295,25.74,25.711,25.725,883,0
+FCBD.US,D,20251016,000000,25.76,25.7651,25.76,25.7651,491,0
+FCBD.US,D,20251017,000000,25.71,25.78,25.71,25.78,7887,0
+FCBD.US,D,20251020,000000,25.77,25.7748,25.77,25.7748,182,0
+FCBD.US,D,20251021,000000,25.8191,25.82,25.77,25.7949,44920,0
+FCBD.US,D,20251022,000000,25.7925,25.8036,25.76,25.7946,3072,0
+FCBD.US,D,20251023,000000,25.75,25.785,25.74,25.7449,2136,0
+FCBD.US,D,20251024,000000,25.74,25.7908,25.74,25.7794,2059,0
+FCBD.US,D,20251027,000000,25.74,25.8,25.74,25.7844,2506,0
+FCBD.US,D,20251028,000000,25.76,25.83,25.76,25.8049,1588,0
+FCBD.US,D,20251029,000000,25.77,25.77,25.7251,25.7251,4737,0
+FCBD.US,D,20251030,000000,25.68,25.72,25.68,25.7048,1750,0
+FCBD.US,D,20251031,000000,25.73,25.73,25.7,25.715,2328,0
+FCBD.US,D,20251103,000000,25.69,25.71,25.6753,25.695,1182,0
+FCBD.US,D,20251104,000000,25.69,25.72,25.69,25.72,1399,0
+FCBD.US,D,20251105,000000,25.685,25.69,25.675,25.675,1460,0
+FCBD.US,D,20251106,000000,25.74,25.75,25.71,25.73,17070,0
+FCBD.US,D,20251107,000000,25.7209,25.735,25.7209,25.735,331,0
+FCBD.US,D,20251110,000000,25.71,25.725,25.71,25.725,1296,0
+FCBD.US,D,20251111,000000,25.7608,25.78,25.76,25.765,2321,0
+FCBD.US,D,20251112,000000,25.77,25.77,25.76,25.76,262,0
+FCBD.US,D,20251113,000000,25.7399,25.74,25.72,25.73,4894,0
+FCBD.US,D,20251114,000000,25.725,25.725,25.715,25.715,314,0
+FCBD.US,D,20251117,000000,25.7132,25.7399,25.7084,25.717,1913,0
+FCBD.US,D,20251118,000000,25.729,25.7365,25.729,25.735,621,0
+FCBD.US,D,20251119,000000,25.7335,25.74,25.68,25.7147,6797,0
+FCBD.US,D,20251120,000000,25.745,25.75,25.74,25.7444,1298,0
+FCBD.US,D,20251121,000000,25.81,25.81,25.78,25.7894,3103,0
+FCBD.US,D,20251124,000000,25.84,25.84,25.8,25.8246,4850,0
+FCBD.US,D,20251125,000000,25.8,25.89,25.8,25.87,3461,0
+FCBD.US,D,20251126,000000,25.8,25.88,25.8,25.8799,4371,0
+FCBD.US,D,20251128,000000,25.86,25.8754,25.86,25.8754,929,0
+FCBD.US,D,20251201,000000,25.82,25.8294,25.8,25.8011,2687,0
+FCBD.US,D,20251202,000000,25.81,25.82,25.78,25.8177,1068,0
+FCBD.US,D,20251203,000000,25.83,25.8452,25.83,25.8452,561,0
+FCBD.US,D,20251205,000000,25.7884,25.8,25.787,25.791,3532,0
+FCBD.US,D,20251208,000000,25.79,25.79,25.7674,25.7674,393,0
+FCBD.US,D,20251209,000000,25.79,25.79,25.75,25.755,7039,0
+FCBD.US,D,20251210,000000,25.7675,25.8015,25.75,25.8015,1316,0
+FCBD.US,D,20251211,000000,25.83,25.83,25.7801,25.8051,1974,0
+FCBD.US,D,20251212,000000,25.7807,25.8,25.77,25.7796,957,0
+FCBD.US,D,20251215,000000,25.79,25.81,25.77,25.7982,2055,0
+FCBD.US,D,20251216,000000,25.83,25.83,25.8101,25.8206,4484,0
+FCBD.US,D,20251217,000000,25.815,25.825,25.77,25.825,6276,0
+FCBD.US,D,20251218,000000,25.86,25.86,25.835,25.8544,4364,0
+FCBD.US,D,20251219,000000,25.84,25.85,25.84,25.85,13294,0
+FCBD.US,D,20251222,000000,25.84,25.86,25.82,25.825,4476,0
+FCBD.US,D,20251223,000000,25.81,25.835,25.81,25.835,4020,0
+FCBD.US,D,20251224,000000,25.84,25.88,25.84,25.8596,743,0
+FCBD.US,D,20251226,000000,25.88,25.9,25.87,25.8802,3470,0
+FCBD.US,D,20251229,000000,25.87,25.895,25.87,25.895,1951,0
+FCBD.US,D,20251230,000000,25.49,25.53,25.49,25.5146,2040,0
+FCBD.US,D,20251231,000000,25.4901,25.495,25.49,25.495,3085,0
+FCBD.US,D,20260102,000000,25.51,25.51,25.45,25.4696,1499,0
+FCBD.US,D,20260105,000000,25.502,25.52,25.5,25.515,1885,0
+FCBD.US,D,20260106,000000,25.5,25.52,25.49,25.5153,6067,0
+FCBD.US,D,20260107,000000,25.53,25.54,25.53,25.53,1029,0
+FCBD.US,D,20260108,000000,25.51,25.51,25.49,25.505,36607,0
+FCBD.US,D,20260109,000000,25.52,25.53,25.51,25.525,2056,0
+FCBD.US,D,20260112,000000,25.51,25.5199,25.51,25.515,733,0
+FCBD.US,D,20260113,000000,25.5103,25.53,25.5103,25.525,2306,0
+FCBD.US,D,20260114,000000,25.55,25.5647,25.55,25.5647,888,0
+FCBD.US,D,20260115,000000,25.53,25.5397,25.53,25.5397,905,0
+FCBD.US,D,20260116,000000,25.55,25.55,25.51,25.51,5950,0
+FCBD.US,D,20260120,000000,25.4792,25.48,25.46,25.465,3935,0
+FCBD.US,D,20260121,000000,25.48,25.52,25.4749,25.5064,2162,0
+FCBD.US,D,20260122,000000,25.49,25.5058,25.4813,25.505,3315,0
+FCBD.US,D,20260123,000000,25.5184,25.5347,25.5,25.5347,2450,0
+FCBD.US,D,20260126,000000,25.5501,25.555,25.54,25.5548,1080,0
+FCBD.US,D,20260127,000000,25.5592,25.5592,25.545,25.545,1269,0
+FCBD.US,D,20260128,000000,25.515,25.5308,25.515,25.525,1544,0
+FCBD.US,D,20260129,000000,25.539,25.5587,25.539,25.545,2186,0
+FCBD.US,D,20260130,000000,25.54,25.57,25.54,25.5548,1469,0
+FCBD.US,D,20260202,000000,25.52,25.53,25.52,25.525,2853,0
+FCBD.US,D,20260203,000000,25.525,25.55,25.51,25.515,27765,0
+FCBD.US,D,20260204,000000,25.51,25.53,25.51,25.5202,4950,0
+FCBD.US,D,20260205,000000,25.58,25.59,25.58,25.59,416,0
+FCBD.US,D,20260206,000000,25.57,25.59,25.57,25.59,3158,0
+FCBD.US,D,20260209,000000,25.6,25.62,25.59,25.61,5542,0
+FCBD.US,D,20260210,000000,25.67,25.67,25.6361,25.65,7192,0
+FCBD.US,D,20260211,000000,25.62,25.63,25.62,25.62,4367,0
+FCBD.US,D,20260212,000000,25.645,25.685,25.645,25.68,4193,0
+FCBD.US,D,20260213,000000,25.715,25.725,25.715,25.725,977,0
+FCBD.US,D,20260217,000000,25.7101,25.7499,25.7101,25.73,2444,0
+FCBD.US,D,20260218,000000,25.72,25.73,25.715,25.715,1065,0
diff --git a/daily/us/nyse stocks/1/fege.us.txt b/daily/us/nyse stocks/1/fege.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ec2b68693cd079e3350731f287d4bffa4612460
--- /dev/null
+++ b/daily/us/nyse stocks/1/fege.us.txt	
@@ -0,0 +1,287 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEGE.US,D,20241226,000000,35.36,35.38,35.36,35.365,833,0
+FEGE.US,D,20241227,000000,35.49,35.5,35.07,35.1842,24074,0
+FEGE.US,D,20241230,000000,34.9844,35.01,34.9494,34.9494,3425,0
+FEGE.US,D,20241231,000000,34.86,34.88,34.6972,34.7363,7856,0
+FEGE.US,D,20250102,000000,35.19,35.19,34.94,35.0059,13575,0
+FEGE.US,D,20250103,000000,34.99,35.1299,34.99,35.1299,2826,0
+FEGE.US,D,20250106,000000,35.3166,35.45,35.2319,35.2319,20585,0
+FEGE.US,D,20250107,000000,35.38,35.4168,35.19,35.2296,1074658,0
+FEGE.US,D,20250108,000000,35.1508,35.32,35.1508,35.2934,62895,0
+FEGE.US,D,20250110,000000,35.01,35.01,34.6812,34.6812,11649,0
+FEGE.US,D,20250113,000000,34.63,34.81,34.56,34.7742,25455,0
+FEGE.US,D,20250114,000000,34.8589,34.97,34.7392,34.9267,30319,0
+FEGE.US,D,20250115,000000,35.21,35.51,35.21,35.3479,22901,0
+FEGE.US,D,20250116,000000,35.345,35.5794,35.345,35.5289,9619,0
+FEGE.US,D,20250117,000000,35.6517,35.95,35.6517,35.83,29150,0
+FEGE.US,D,20250121,000000,36.18,36.4399,36.18,36.43,20347,0
+FEGE.US,D,20250122,000000,36.4,36.5495,36.4,36.416,128832,0
+FEGE.US,D,20250123,000000,36.435,36.69,36.435,36.6418,20537,0
+FEGE.US,D,20250124,000000,36.7335,36.84,36.7335,36.7646,40349,0
+FEGE.US,D,20250127,000000,36.68,36.7194,36.57,36.67,49456,0
+FEGE.US,D,20250128,000000,36.695,36.9,36.69,36.8414,19570,0
+FEGE.US,D,20250129,000000,36.89,36.89,36.595,36.685,70808,0
+FEGE.US,D,20250130,000000,37.0902,37.2534,37.02,37.1097,38915,0
+FEGE.US,D,20250131,000000,37.06,37.28,36.68,36.7152,60796,0
+FEGE.US,D,20250203,000000,36.4,36.79,36.22,36.64,65569,0
+FEGE.US,D,20250204,000000,36.79,36.8999,36.755,36.85,49664,0
+FEGE.US,D,20250205,000000,36.65,37.02,36.65,37.02,67662,0
+FEGE.US,D,20250206,000000,37.065,37.1196,36.81,37.1,38229,0
+FEGE.US,D,20250207,000000,37.07,37.07,36.83,36.83,24547,0
+FEGE.US,D,20250210,000000,37,37.25,36.94,37.25,35408,0
+FEGE.US,D,20250211,000000,37.1532,37.3104,36.98,37.2382,21760,0
+FEGE.US,D,20250212,000000,37.08,37.32,37.03,37.32,29371,0
+FEGE.US,D,20250213,000000,37.3,37.6,37.29,37.5803,22573,0
+FEGE.US,D,20250214,000000,37.665,37.73,37.38,37.38,95962,0
+FEGE.US,D,20250218,000000,41.2,41.2,37.54,37.6748,37600,0
+FEGE.US,D,20250219,000000,37.67,37.7799,37.46,37.65,82411,0
+FEGE.US,D,20250220,000000,37.859,37.95,37.69,37.85,39845,0
+FEGE.US,D,20250221,000000,37.835,37.9186,37.5,37.57,77070,0
+FEGE.US,D,20250224,000000,37.41,37.63,37.28,37.46,338736,0
+FEGE.US,D,20250225,000000,37.65,37.66,37.32,37.5253,55033,0
+FEGE.US,D,20250226,000000,37.55,37.81,37.41,37.4848,86146,0
+FEGE.US,D,20250227,000000,37.44,37.62,37.15,37.15,41856,0
+FEGE.US,D,20250228,000000,37.19,37.327,36.94,37.327,29312,0
+FEGE.US,D,20250303,000000,37.72,37.8683,37.19,37.42,59662,0
+FEGE.US,D,20250304,000000,37.3187,37.71,36.99,37.31,49070,0
+FEGE.US,D,20250305,000000,39.52,40.92,37.22,37.79,65685,0
+FEGE.US,D,20250306,000000,37.58,39.68,37.3,37.5,43438,0
+FEGE.US,D,20250307,000000,37.5743,37.9999,37.52,37.9073,54029,0
+FEGE.US,D,20250310,000000,37.71,37.75,37.05,37.28,372732,0
+FEGE.US,D,20250311,000000,37.25,37.309,36.79,36.99,141825,0
+FEGE.US,D,20250312,000000,37.43,40.86,36.835,36.97,92767,0
+FEGE.US,D,20250313,000000,37.07,37.1,36.73,36.8,30339,0
+FEGE.US,D,20250314,000000,37.225,37.49,37.2,37.38,69631,0
+FEGE.US,D,20250317,000000,37.79,38.1399,37.31,37.96,35643,0
+FEGE.US,D,20250318,000000,37.855,37.93,37.71,37.89,35351,0
+FEGE.US,D,20250319,000000,37.855,38.2,37.75,38.1,56892,0
+FEGE.US,D,20250320,000000,37.88,38.03,37.76,37.94,87810,0
+FEGE.US,D,20250321,000000,37.73,37.89,37.49,37.674,50764,0
+FEGE.US,D,20250324,000000,37.9,38.04,37.81,37.9152,74221,0
+FEGE.US,D,20250325,000000,38.12,38.33,37.9,37.9966,75006,0
+FEGE.US,D,20250326,000000,38.05,38.0964,37.79,37.85,343057,0
+FEGE.US,D,20250327,000000,37.8797,38.11,37.755,37.9,69650,0
+FEGE.US,D,20250328,000000,37.955,37.9595,37.49,37.5369,88085,0
+FEGE.US,D,20250331,000000,37.3012,37.7,37.08,37.575,78037,0
+FEGE.US,D,20250401,000000,37.41,37.71,37.2562,37.5981,109199,0
+FEGE.US,D,20250402,000000,37.49,37.7999,37.38,37.67,165333,0
+FEGE.US,D,20250403,000000,37.5023,37.5023,36.9,36.9646,181969,0
+FEGE.US,D,20250404,000000,35.83,36.42,34.63,34.63,176095,0
+FEGE.US,D,20250407,000000,34.16,35.27,32.68,34.17,523093,0
+FEGE.US,D,20250408,000000,34.7,35.15,33.3501,33.86,120413,0
+FEGE.US,D,20250409,000000,33.848,39,33.5216,36.18,133408,0
+FEGE.US,D,20250410,000000,35.77,36.18,34.7068,35.37,84412,0
+FEGE.US,D,20250411,000000,35.48,36.249,35.35,36.15,71150,0
+FEGE.US,D,20250414,000000,36.41,36.5699,36.11,36.46,89666,0
+FEGE.US,D,20250415,000000,36.49,36.75,36.335,36.39,77413,0
+FEGE.US,D,20250416,000000,36.32,36.5687,35.98,36.05,78127,0
+FEGE.US,D,20250417,000000,36.24,36.64,36.21,36.39,45326,0
+FEGE.US,D,20250421,000000,36.49,36.52,35.67,35.98,86076,0
+FEGE.US,D,20250422,000000,36.37,36.740833,36.32,36.624,52026,0
+FEGE.US,D,20250423,000000,36.8681,37.1632,36.57,36.7591,67429,0
+FEGE.US,D,20250424,000000,36.89,37.27,36.765,37.22,85876,0
+FEGE.US,D,20250425,000000,37.1071,37.22,36.9713,37.155,50081,0
+FEGE.US,D,20250428,000000,37.13,37.279,36.9861,37.23,107038,0
+FEGE.US,D,20250429,000000,37.1,37.41,37.09,37.325,53145,0
+FEGE.US,D,20250430,000000,37.23,37.52,36.98,37.48,51052,0
+FEGE.US,D,20250501,000000,37.44,37.5556,37.24,37.28,47272,0
+FEGE.US,D,20250502,000000,37.71,37.85,37.25,37.75,118414,0
+FEGE.US,D,20250505,000000,37.68,37.92,37.59,37.82,56465,0
+FEGE.US,D,20250506,000000,37.66,37.9619,37.6,37.9,92489,0
+FEGE.US,D,20250507,000000,37.84,38.22,37.5957,37.99,64240,0
+FEGE.US,D,20250508,000000,37.77,39.3,37.66,37.66,91277,0
+FEGE.US,D,20250509,000000,37.81,37.86,37.67,37.75,42290,0
+FEGE.US,D,20250512,000000,38.09,38.6601,38.09,38.3,56465,0
+FEGE.US,D,20250513,000000,38.2,38.4495,38.12,38.4,142524,0
+FEGE.US,D,20250514,000000,38.35,38.35,38.14,38.22,354349,0
+FEGE.US,D,20250515,000000,38.24,38.62,38.22,38.56,379559,0
+FEGE.US,D,20250516,000000,38.6,38.9,38.56,38.86,463590,0
+FEGE.US,D,20250519,000000,38.78,39.0288,38.71,39.01,60312,0
+FEGE.US,D,20250520,000000,38.96,39.2095,38.96,39.12,74371,0
+FEGE.US,D,20250521,000000,39.05,39.2585,38.84,38.88,91810,0
+FEGE.US,D,20250522,000000,38.65,38.8,38.55,38.59,63290,0
+FEGE.US,D,20250523,000000,38.54,38.669,38.33,38.55,55116,0
+FEGE.US,D,20250527,000000,38.77,39.06,38.77,39.05,136483,0
+FEGE.US,D,20250528,000000,38.98,39.05,38.7584,38.91,125789,0
+FEGE.US,D,20250529,000000,38.95,39.1,38.695,38.95,58992,0
+FEGE.US,D,20250530,000000,38.69,38.87,38.2501,38.8333,140821,0
+FEGE.US,D,20250602,000000,38.8,39.21,38.7817,39.19,75116,0
+FEGE.US,D,20250603,000000,39.0599,39.33,38.975,39.3,46557,0
+FEGE.US,D,20250604,000000,39.3899,39.53,39.3422,39.43,123185,0
+FEGE.US,D,20250605,000000,39.55,39.925,39.31,39.47,206611,0
+FEGE.US,D,20250606,000000,39.58,39.63,39.477662,39.62,539848,0
+FEGE.US,D,20250609,000000,39.61,39.829,39.39,39.71,93775,0
+FEGE.US,D,20250610,000000,39.71,39.81,39.56,39.722,79469,0
+FEGE.US,D,20250611,000000,39.82,39.88,39.6716,39.71,87803,0
+FEGE.US,D,20250612,000000,39.71,40.21,39.7022,40.21,144699,0
+FEGE.US,D,20250613,000000,39.95,40.18,39.72,39.98,78545,0
+FEGE.US,D,20250616,000000,40.08,40.34,40.0702,40.12,87847,0
+FEGE.US,D,20250617,000000,40.04,40.04,39.718,39.78,71834,0
+FEGE.US,D,20250618,000000,39.91,40.055,39.8142,39.831,82921,0
+FEGE.US,D,20250620,000000,40.14,40.14,39.525,39.535,95129,0
+FEGE.US,D,20250623,000000,39.51,40.78,39.36,39.71,165623,0
+FEGE.US,D,20250624,000000,39.89,40.11,39.77,40.06,53337,0
+FEGE.US,D,20250625,000000,39.97,40.06,39.74,39.81,93968,0
+FEGE.US,D,20250626,000000,39.98,40.11,39.91,40.1,59939,0
+FEGE.US,D,20250627,000000,40.05,40.25,39.97,40.17,152054,0
+FEGE.US,D,20250630,000000,40.15,40.4,40.08,40.37,159123,0
+FEGE.US,D,20250701,000000,40.42,40.6699,40.35,40.64,103793,0
+FEGE.US,D,20250702,000000,40.47,40.82,40.355,40.76,226029,0
+FEGE.US,D,20250703,000000,40.85,40.9285,40.8,40.875,67687,0
+FEGE.US,D,20250707,000000,40.65,40.92,40.31,40.43,580990,0
+FEGE.US,D,20250708,000000,40.45,40.53,40.345,40.47,123318,0
+FEGE.US,D,20250709,000000,40.5,40.61,40.39,40.53,93530,0
+FEGE.US,D,20250710,000000,40.46,40.8399,40.39,40.81,77036,0
+FEGE.US,D,20250711,000000,40.58,40.665,40.4371,40.575,160794,0
+FEGE.US,D,20250714,000000,40.48,40.56,40.4,40.52,42984,0
+FEGE.US,D,20250715,000000,40.62,40.73,40.2,40.2,81055,0
+FEGE.US,D,20250716,000000,40.28,40.4396,40.085,40.41,116029,0
+FEGE.US,D,20250717,000000,40.33,40.439,40.11,40.42,131378,0
+FEGE.US,D,20250718,000000,40.47,40.5,40.2259,40.26,111817,0
+FEGE.US,D,20250721,000000,40.53,40.995,40.23,40.356,101415,0
+FEGE.US,D,20250722,000000,40.82,40.82,40.385,40.56,237868,0
+FEGE.US,D,20250723,000000,40.805,41.1799,40.7579,41.085,307006,0
+FEGE.US,D,20250724,000000,40.9225,41.225,40.89,40.905,92938,0
+FEGE.US,D,20250725,000000,40.78,40.98,40.76,40.98,108812,0
+FEGE.US,D,20250728,000000,40.7683,40.78,40.55,40.63,106710,0
+FEGE.US,D,20250729,000000,40.6675,40.7499,40.5,40.73,67878,0
+FEGE.US,D,20250730,000000,40.5141,40.59,40.21,40.35,131598,0
+FEGE.US,D,20250731,000000,40.52,41.005,40.35,40.46,113577,0
+FEGE.US,D,20250801,000000,40.51,40.52,40.005,40.09,174305,0
+FEGE.US,D,20250804,000000,40.53,40.8199,40.34,40.73,271205,0
+FEGE.US,D,20250805,000000,40.82,40.9799,40.64,40.73,142741,0
+FEGE.US,D,20250806,000000,40.84,40.9599,40.765,40.91,89383,0
+FEGE.US,D,20250807,000000,41.16,41.4138,41.02,41.1,234233,0
+FEGE.US,D,20250808,000000,41.28,41.5582,41.25,41.38,104157,0
+FEGE.US,D,20250811,000000,41.38,41.4281,41.09,41.13,177498,0
+FEGE.US,D,20250812,000000,41.435,41.8,41.33,41.68,178408,0
+FEGE.US,D,20250813,000000,41.69,41.9892,41.69,41.895,218591,0
+FEGE.US,D,20250814,000000,41.76,41.9099,41.53,41.77,265951,0
+FEGE.US,D,20250815,000000,41.9839,42.05,41.7682,41.78,178146,0
+FEGE.US,D,20250818,000000,41.86,41.9099,41.69,41.825,103427,0
+FEGE.US,D,20250819,000000,41.82,41.9699,41.525,41.7,166739,0
+FEGE.US,D,20250820,000000,41.86,42.1061,41.75,41.94,268285,0
+FEGE.US,D,20250821,000000,41.885,42.0499,41.745,41.96,176906,0
+FEGE.US,D,20250822,000000,42.07,42.6014,41.8,42.43,206082,0
+FEGE.US,D,20250825,000000,42.47,42.49,42.165,42.23,151851,0
+FEGE.US,D,20250826,000000,42.18,42.3,41.95,42.19,127302,0
+FEGE.US,D,20250827,000000,42.03,42.27,41.81,42.23,149995,0
+FEGE.US,D,20250828,000000,42.2,42.4,42.145,42.36,112636,0
+FEGE.US,D,20250829,000000,42.25,42.36,42.1822,42.36,90783,0
+FEGE.US,D,20250902,000000,42.07,42.17,41.95,42.16,60871,0
+FEGE.US,D,20250903,000000,42.1237,42.3,42.0701,42.25,89593,0
+FEGE.US,D,20250904,000000,42.095,42.41,42.09,42.39,71435,0
+FEGE.US,D,20250905,000000,42,42.7799,42,42.6899,325295,0
+FEGE.US,D,20250908,000000,42.84,42.94,42.7163,42.91,144646,0
+FEGE.US,D,20250909,000000,42.98,43.04,42.87,42.95,63591,0
+FEGE.US,D,20250910,000000,43.5,43.7899,43.17,43.41,176587,0
+FEGE.US,D,20250911,000000,43.51,44.2,43.41,43.78,137947,0
+FEGE.US,D,20250912,000000,43.95,44.27,43.5,43.65,88861,0
+FEGE.US,D,20250915,000000,43.945,44.196,43.68,43.68,160589,0
+FEGE.US,D,20250916,000000,44.02,44.2059,43.71,43.9,137241,0
+FEGE.US,D,20250917,000000,43.9,44.23,43.67,43.88,91533,0
+FEGE.US,D,20250918,000000,43.8,43.969,43.745,43.93,106670,0
+FEGE.US,D,20250919,000000,43.85,43.97,43.75,43.88,178218,0
+FEGE.US,D,20250922,000000,43.89,44.2186,43.89,44.2,107565,0
+FEGE.US,D,20250923,000000,44.36,44.43,44.0929,44.19,114240,0
+FEGE.US,D,20250924,000000,44.12,44.15,43.95,44.025,196078,0
+FEGE.US,D,20250925,000000,43.92,43.99,43.605,43.79,99050,0
+FEGE.US,D,20250926,000000,43.78,44.01,43.78,43.99,143074,0
+FEGE.US,D,20250929,000000,44.18,44.58,44.01,44.11,87296,0
+FEGE.US,D,20250930,000000,44.11,44.23,43.95,44.23,61742,0
+FEGE.US,D,20251001,000000,44.31,44.91,44.23,44.3,152998,0
+FEGE.US,D,20251002,000000,44.38,44.52,44.1452,44.49,142629,0
+FEGE.US,D,20251003,000000,44.6196,44.87,44.615,44.7,234196,0
+FEGE.US,D,20251006,000000,44.75,44.95,44.695,44.95,243015,0
+FEGE.US,D,20251007,000000,44.85,44.93,44.45,44.55,91975,0
+FEGE.US,D,20251008,000000,44.65,44.79,44.51,44.71,158348,0
+FEGE.US,D,20251009,000000,44.64,44.75,44.07,44.19,84031,0
+FEGE.US,D,20251010,000000,44.2,44.37,43.385,43.48,172216,0
+FEGE.US,D,20251013,000000,43.8688,44.06,43.77,43.96,123852,0
+FEGE.US,D,20251014,000000,43.57,44.1799,43.51,44.029,72879,0
+FEGE.US,D,20251015,000000,44.28,44.5192,44.07,44.4,165324,0
+FEGE.US,D,20251016,000000,44.508,44.77,44.37,44.475,190671,0
+FEGE.US,D,20251017,000000,44.39,44.4392,44.11,44.4,61354,0
+FEGE.US,D,20251020,000000,44.61,44.84,44.57,44.795,88134,0
+FEGE.US,D,20251021,000000,44.55,45.03,44.22,44.29,147347,0
+FEGE.US,D,20251022,000000,44.2,44.369,44.045,44.35,114462,0
+FEGE.US,D,20251023,000000,44.7,44.7,44.42,44.58,86540,0
+FEGE.US,D,20251024,000000,44.65,44.81,44.5401,44.5737,119564,0
+FEGE.US,D,20251027,000000,44.77,44.975,44.58,44.73,66849,0
+FEGE.US,D,20251028,000000,44.64,45.245,44.51,44.66,146736,0
+FEGE.US,D,20251029,000000,44.67,44.83,44.27,44.45,271463,0
+FEGE.US,D,20251030,000000,44.29,44.64,43.67,44.21,401677,0
+FEGE.US,D,20251031,000000,44.24,44.28,44.01,44.225,127373,0
+FEGE.US,D,20251103,000000,44.34,44.52,44.012,44.35,157536,0
+FEGE.US,D,20251104,000000,43.93,44.1,43.79,43.91,263520,0
+FEGE.US,D,20251105,000000,44.075,44.3692,44.05,44.22,115428,0
+FEGE.US,D,20251106,000000,44.24,44.28,43.9101,44.015,200718,0
+FEGE.US,D,20251107,000000,43.97,44.3,43.75,44.3,99307,0
+FEGE.US,D,20251110,000000,44.65,44.76,44.3515,44.7,156052,0
+FEGE.US,D,20251111,000000,44.83,45.14,44.8,45.08,188140,0
+FEGE.US,D,20251112,000000,45.09,45.4299,45.09,45.32,264771,0
+FEGE.US,D,20251113,000000,45.36,45.38,44.873,45.02,290247,0
+FEGE.US,D,20251114,000000,44.76,45.07,44.6,44.84,76211,0
+FEGE.US,D,20251117,000000,44.82,44.9542,44.3326,44.475,140564,0
+FEGE.US,D,20251118,000000,44.24,44.54,43.985,44.361,129174,0
+FEGE.US,D,20251119,000000,44.28,44.39,44.0126,44.16,134653,0
+FEGE.US,D,20251120,000000,44.6,44.63,43.5491,43.57,181835,0
+FEGE.US,D,20251121,000000,43.85,44.4148,43.73,44.23,90874,0
+FEGE.US,D,20251124,000000,44.46,44.75,44.3299,44.665,229100,0
+FEGE.US,D,20251125,000000,44.88,45.23,44.6742,45.23,205064,0
+FEGE.US,D,20251126,000000,45.36,45.89,45.3089,45.6,154594,0
+FEGE.US,D,20251128,000000,45.61,45.8,45.42,45.8,58707,0
+FEGE.US,D,20251201,000000,45.69,46.8199,45.64,45.81,316382,0
+FEGE.US,D,20251202,000000,45.71,45.71,45.35,45.565,156202,0
+FEGE.US,D,20251203,000000,45.66,45.98,45.65,45.87,131019,0
+FEGE.US,D,20251204,000000,46.03,46.13,45.85,46.02,192971,0
+FEGE.US,D,20251205,000000,46.16,46.36,46.02,46.08,176985,0
+FEGE.US,D,20251208,000000,46.07,46.45,45.6201,45.63,185108,0
+FEGE.US,D,20251209,000000,45.82,45.95,45.71,45.84,154952,0
+FEGE.US,D,20251210,000000,45.73,46.45,45.73,46.38,110262,0
+FEGE.US,D,20251211,000000,46.31,46.83,46.14,46.64,175947,0
+FEGE.US,D,20251212,000000,46.75,46.76,46.14,46.32,177436,0
+FEGE.US,D,20251215,000000,46.49,46.52,46.19,46.31,144142,0
+FEGE.US,D,20251216,000000,46.27,46.32,45.85,46.01,196538,0
+FEGE.US,D,20251217,000000,46.08,46.15,45.84,45.9,201841,0
+FEGE.US,D,20251218,000000,46.24,46.3589,43.84,46.09,320605,0
+FEGE.US,D,20251219,000000,46.28,46.51,46.12,46.41,153059,0
+FEGE.US,D,20251222,000000,46.43,46.72,46.43,46.67,223094,0
+FEGE.US,D,20251223,000000,46.71,46.9,46.5713,46.83,220984,0
+FEGE.US,D,20251224,000000,46.93,47.039,46.7001,46.82,207902,0
+FEGE.US,D,20251226,000000,47.1,47.14,46.88,47.1,202310,0
+FEGE.US,D,20251229,000000,47.14,47.15,44,46.77,158704,0
+FEGE.US,D,20251230,000000,46.37,46.43,46.305,46.4,220633,0
+FEGE.US,D,20251231,000000,46.33,46.44,46.027,46.027,225675,0
+FEGE.US,D,20260102,000000,46.29,46.5243,46.19,46.52,240571,0
+FEGE.US,D,20260105,000000,46.72,47.48,46.72,47.185,421319,0
+FEGE.US,D,20260106,000000,47.26,47.58,47.26,47.58,312434,0
+FEGE.US,D,20260107,000000,47.59,47.59,47,47.04,260084,0
+FEGE.US,D,20260108,000000,47,47.605,46.94,47.47,282098,0
+FEGE.US,D,20260109,000000,47.57,47.955,47.54,47.93,265133,0
+FEGE.US,D,20260112,000000,47.97,48.3,47.91,48.3,285174,0
+FEGE.US,D,20260113,000000,48.23,48.35,48.04,48.21,352528,0
+FEGE.US,D,20260114,000000,48.22,49.0806,48.22,48.6,294774,0
+FEGE.US,D,20260115,000000,48.61,48.7399,48.37,48.57,223826,0
+FEGE.US,D,20260116,000000,48.58,48.6,48.2501,48.395,1083264,0
+FEGE.US,D,20260120,000000,48.03,48.2,47.36,47.84,424800,0
+FEGE.US,D,20260121,000000,47.98,48.47,47.98,48.28,647995,0
+FEGE.US,D,20260122,000000,48.44,48.88,48.44,48.88,661691,0
+FEGE.US,D,20260123,000000,48.73,48.961492,48.66,48.92,533613,0
+FEGE.US,D,20260126,000000,48.98,49.8,48.98,49.18,620265,0
+FEGE.US,D,20260127,000000,49.46,49.64,49.2901,49.49,654835,0
+FEGE.US,D,20260128,000000,49.44,49.58,49.19,49.41,431819,0
+FEGE.US,D,20260129,000000,49.81,50.0899,48.96,49.54,497686,0
+FEGE.US,D,20260130,000000,49.23,49.51,48.49,48.86,482363,0
+FEGE.US,D,20260202,000000,48.87,49.54,48.7801,48.99,399359,0
+FEGE.US,D,20260203,000000,49.29,49.79,49.0001,49.41,453156,0
+FEGE.US,D,20260204,000000,50.26,50.26,49.39,49.73,553057,0
+FEGE.US,D,20260205,000000,49.56,49.56,49.02,49.14,480589,0
+FEGE.US,D,20260206,000000,49.63,50.006,49.5801,49.98,276863,0
+FEGE.US,D,20260209,000000,49.97,50.3499,49.9,50.295,295898,0
+FEGE.US,D,20260210,000000,50.78,50.79,50.33,50.59,264749,0
+FEGE.US,D,20260211,000000,50.7,50.96,50.47,50.96,565821,0
+FEGE.US,D,20260212,000000,51.07,51.35,50.11,50.235,343417,0
+FEGE.US,D,20260213,000000,50.28,50.885,50,50.68,409263,0
+FEGE.US,D,20260217,000000,50.56,50.67,49.82,50.33,413146,0
+FEGE.US,D,20260218,000000,50.4,50.709,50.33,50.65,381575,0
diff --git a/daily/us/nyse stocks/1/flc.us.txt b/daily/us/nyse stocks/1/flc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28ce28892297df7e427bf67499738045325df291
--- /dev/null
+++ b/daily/us/nyse stocks/1/flc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLC.US,D,20050225,000000,9.36819,9.47417,9.36819,9.43407,49490.525110336,0
+FLC.US,D,20050228,000000,9.47417,9.47417,9.36819,9.39205,105499.907164,0
+FLC.US,D,20050301,000000,9.39588,9.53622,9.39588,9.45889,87233.701333058,0
+FLC.US,D,20050302,000000,9.42739,9.48849,9.42739,9.46557,50986.175450165,0
+FLC.US,D,20050303,000000,9.46557,9.48276,9.42739,9.43407,59742.223658121,0
+FLC.US,D,20050304,000000,9.43694,9.45889,9.37965,9.44552,76492.879039686,0
+FLC.US,D,20050307,000000,9.40161,9.45508,9.39588,9.44171,64995.852582898,0
+FLC.US,D,20050308,000000,9.45889,9.48849,9.44171,9.45508,53501.96824867,0
+FLC.US,D,20050309,000000,9.47035,9.47035,9.33572,9.39205,55748.585880977,0
+FLC.US,D,20050310,000000,9.37679,9.37679,9.30232,9.35769,80734.744499282,0
+FLC.US,D,20050311,000000,9.37582,9.37582,9.28324,9.32141,54499.068475222,0
+FLC.US,D,20050314,000000,9.34814,9.38442,9.21446,9.23738,73239.734813141,0
+FLC.US,D,20050315,000000,9.23738,9.27653,9.16291,9.16291,53007.607632146,0
+FLC.US,D,20050316,000000,9.15815,9.15815,8.98361,8.99489,63753.666796457,0
+FLC.US,D,20050317,000000,8.97511,9.01093,8.80698,9.00241,143244.13076092,0
+FLC.US,D,20050318,000000,8.97884,9.03554,8.90132,8.92384,66742.872727737,0
+FLC.US,D,20050321,000000,8.90132,8.90132,8.78234,8.78493,69256.570777869,0
+FLC.US,D,20050322,000000,8.70529,8.70996,8.58471,8.58471,118492.58396063,0
+FLC.US,D,20050323,000000,8.54497,8.5658,8.45734,8.51998,142745.58064765,0
+FLC.US,D,20050324,000000,8.51998,8.58108,8.50852,8.54853,113245.23928098,0
+FLC.US,D,20050328,000000,8.53954,8.62872,8.51635,8.55129,83248.442549413,0
+FLC.US,D,20050329,000000,8.55129,8.56866,8.50231,8.54853,66249.559485399,0
+FLC.US,D,20050330,000000,8.48722,8.53954,8.41245,8.51998,96003.365405455,0
+FLC.US,D,20050331,000000,8.5235,8.5766,8.47902,8.57488,50004.785836425,0
+FLC.US,D,20050401,000000,8.58758,8.73451,8.58758,8.63788,116247.01370251,0
+FLC.US,D,20050404,000000,8.60189,8.60189,8.54853,8.55129,65493.355321984,0
+FLC.US,D,20050405,000000,8.58108,8.61698,8.51998,8.51998,40997.367823454,0
+FLC.US,D,20050406,000000,8.54497,8.58108,8.51998,8.55922,44748.014789088,0
+FLC.US,D,20050407,000000,8.60189,8.60189,8.51998,8.55568,55008.092330375,0
+FLC.US,D,20050408,000000,8.5974,8.5974,8.5235,8.53801,18751.140079792,0
+FLC.US,D,20050411,000000,8.53801,8.53801,8.42173,8.47453,55491.979205024,0
+FLC.US,D,20050412,000000,8.50231,8.58108,8.47195,8.49152,113751.12101357,0
+FLC.US,D,20050413,000000,8.49152,8.55568,8.47902,8.55568,56252.37286519,0
+FLC.US,D,20050414,000000,8.54497,8.58108,8.53954,8.5766,57750.117953393,0
+FLC.US,D,20050415,000000,8.60189,8.61984,8.47902,8.49152,75241.266885557,0
+FLC.US,D,20050418,000000,8.5279,8.59272,8.51205,8.54853,41255.021873594,0
+FLC.US,D,20050419,000000,8.55922,8.62339,8.55922,8.61153,27246.392115048,0
+FLC.US,D,20050420,000000,8.5766,8.5766,8.4836,8.54853,55748.585880977,0
+FLC.US,D,20050421,000000,8.51205,8.61153,8.51205,8.59272,43744.630317412,0
+FLC.US,D,20050422,000000,8.59272,8.60896,8.51998,8.51998,68248.996809441,0
+FLC.US,D,20050425,000000,8.55922,8.57488,8.4836,8.5235,56749.875604279,0
+FLC.US,D,20050426,000000,8.57488,8.57488,8.50231,8.53954,63753.666796457,0
+FLC.US,D,20050427,000000,8.50231,8.53801,8.47902,8.47902,86751.909206783,0
+FLC.US,D,20050428,000000,8.50231,8.53334,8.46269,8.5235,48002.206389821,0
+FLC.US,D,20050429,000000,8.4836,8.61984,8.4836,8.60189,71256.00810191,0
+FLC.US,D,20050502,000000,8.61698,8.64495,8.56866,8.64495,53749.148556935,0
+FLC.US,D,20050503,000000,8.62339,8.67169,8.60706,8.64962,38250.105329499,0
+FLC.US,D,20050504,000000,8.63788,8.67712,8.62872,8.64495,32005.660423297,0
+FLC.US,D,20050505,000000,8.68992,8.69622,8.62339,8.67712,49745.037037913,0
+FLC.US,D,20050506,000000,8.67712,8.67712,8.60189,8.62339,56006.239931114,0
+FLC.US,D,20050509,000000,8.65344,8.65975,8.63788,8.63788,13749.928334219,0
+FLC.US,D,20050510,000000,8.64962,8.68161,8.62872,8.64495,28749.37407419,0
+FLC.US,D,20050511,000000,8.66615,8.67169,8.60189,8.61984,59248.910415784,0
+FLC.US,D,20050512,000000,8.60896,8.64495,8.60189,8.61984,43998.094870799,0
+FLC.US,D,20050513,000000,8.58758,8.64495,8.58758,8.6314,32005.660423297,0
+FLC.US,D,20050516,000000,8.66615,8.73545,8.63788,8.73545,66249.559485399,0
+FLC.US,D,20050517,000000,8.73545,8.75636,8.70166,8.70166,54748.343531861,0
+FLC.US,D,20050518,000000,8.7392,8.78493,8.70529,8.76668,53996.328865195,0
+FLC.US,D,20050519,000000,8.81528,8.81902,8.72277,8.7621,58008.819377719,0
+FLC.US,D,20050520,000000,8.73545,8.73545,8.6927,8.6927,34496.316241303,0
+FLC.US,D,20050523,000000,8.70166,8.70166,8.64962,8.65975,31000.181203244,0
+FLC.US,D,20050524,000000,8.72277,8.72277,8.61153,8.61984,99749.822874338,0
+FLC.US,D,20050525,000000,8.62872,8.65718,8.58758,8.61153,58492.706252369,0
+FLC.US,D,20050526,000000,8.58758,8.65344,8.57488,8.64495,32005.660423297,0
+FLC.US,D,20050527,000000,8.61153,8.77394,8.61153,8.7392,81741.271093521,0
+FLC.US,D,20050531,000000,8.75188,8.7621,8.6927,8.73451,28502.193765928,0
+FLC.US,D,20050601,000000,8.75188,8.77394,8.70996,8.74186,119245.64600148,0
+FLC.US,D,20050602,000000,8.76668,8.7877,8.72726,8.7877,45503.171578315,0
+FLC.US,D,20050603,000000,8.81166,8.81902,8.78493,8.79246,25754.931271971,0
+FLC.US,D,20050606,000000,8.8023,8.80698,8.75636,8.80698,78007.382114889,0
+FLC.US,D,20050607,000000,8.80698,8.8699,8.78493,8.84574,48500.756503097,0
+FLC.US,D,20050608,000000,8.87934,8.87934,8.83943,8.8699,43005.184140997,0
+FLC.US,D,20050609,000000,8.86159,8.89424,8.81902,8.88669,92997.401487172,0
+FLC.US,D,20050610,000000,8.8699,8.89424,8.83943,8.87934,66998.432029502,0
+FLC.US,D,20050613,000000,8.86159,8.88574,8.81166,8.82913,84494.817832603,0
+FLC.US,D,20050614,000000,8.80698,8.89424,8.80698,8.86531,117003.21786592,0
+FLC.US,D,20050615,000000,8.88669,8.89424,8.85328,8.88574,62008.74139999,0
+FLC.US,D,20050616,000000,8.89424,8.93405,8.88574,8.93128,59248.910415784,0
+FLC.US,D,20050617,000000,8.94713,8.96661,8.87934,8.90132,131492.59237656,0
+FLC.US,D,20050620,000000,8.92001,8.92001,8.85042,8.88669,80990.303801046,0
+FLC.US,D,20050621,000000,8.86159,8.86159,8.7621,8.7877,48754.221056486,0
+FLC.US,D,20050622,000000,8.79866,8.84574,8.78493,8.81166,27999.4541559,0
+FLC.US,D,20050623,000000,8.8023,8.83943,8.7621,8.7621,59994.640837322,0
+FLC.US,D,20050624,000000,8.75188,8.79866,8.75188,8.7621,26500.66169351,0
+FLC.US,D,20050627,000000,8.81528,8.81528,8.75188,8.77777,55008.092330375,0
+FLC.US,D,20050628,000000,8.78493,8.7877,8.73545,8.7621,34243.899062102,0
+FLC.US,D,20050629,000000,8.7392,8.79246,8.73451,8.75188,24490.750627592,0
+FLC.US,D,20050630,000000,8.7877,8.81528,8.7621,8.80698,50242.539777001,0
+FLC.US,D,20050701,000000,8.84574,8.87361,8.79866,8.85042,41502.202181857,0
+FLC.US,D,20050705,000000,8.85328,8.85328,8.77394,8.79866,34009.28724409,0
+FLC.US,D,20050706,000000,8.81902,8.83943,8.77107,8.82731,40268.395388916,0
+FLC.US,D,20050707,000000,8.7877,8.81528,8.77585,8.79866,33752.68056814,0
+FLC.US,D,20050708,000000,8.78493,8.87934,8.78493,8.86159,28249.776586726,0
+FLC.US,D,20050711,000000,8.81902,8.90503,8.81902,8.86159,72749.563693365,0
+FLC.US,D,20050712,000000,8.89042,8.89615,8.84574,8.88574,27742.847479951,0
+FLC.US,D,20050713,000000,8.89615,8.89615,8.81902,8.83943,41502.202181857,0
+FLC.US,D,20050714,000000,8.88669,8.90503,8.82731,8.8699,43998.094870799,0
+FLC.US,D,20050715,000000,8.89424,8.9117,8.83943,8.90503,53007.607632146,0
+FLC.US,D,20050718,000000,8.93128,8.94159,8.9079,8.92001,34009.28724409,0
+FLC.US,D,20050719,000000,8.93405,8.94445,8.83943,8.88574,71504.235784361,0
+FLC.US,D,20050720,000000,8.86159,8.8699,8.65718,8.72726,188744.16021667,0
+FLC.US,D,20050721,000000,8.65718,8.70166,8.63788,8.65718,92245.386820508,0
+FLC.US,D,20050722,000000,8.68161,8.6927,8.63521,8.67712,86993.852644109,0
+FLC.US,D,20050725,000000,8.64161,8.75636,8.64161,8.75188,96003.365405455,0
+FLC.US,D,20050726,000000,8.76668,8.79866,8.73097,8.77777,56997.055912541,0
+FLC.US,D,20050727,000000,8.79866,8.84574,8.72277,8.7877,56252.37286519,0
+FLC.US,D,20050728,000000,8.81528,8.85042,8.76668,8.84574,67751.494070355,0
+FLC.US,D,20050729,000000,8.81902,8.83943,8.78234,8.81528,53253.74056622,0
+FLC.US,D,20050801,000000,8.8237,8.84574,8.78234,8.81166,65253.506633036,0
+FLC.US,D,20050802,000000,8.79246,8.82913,8.78234,8.78234,28249.776586726,0
+FLC.US,D,20050803,000000,8.81166,8.81902,8.78234,8.81528,44999.384594101,0
+FLC.US,D,20050804,000000,8.82731,8.82913,8.77777,8.7877,79754.402259732,0
+FLC.US,D,20050805,000000,8.80698,8.80698,8.68534,8.72726,50986.175450165,0
+FLC.US,D,20050808,000000,8.70529,8.70529,8.61984,8.62339,65253.506633036,0
+FLC.US,D,20050809,000000,8.64962,8.64962,8.5279,8.57488,40511.386200429,0
+FLC.US,D,20050810,000000,8.53334,8.63788,8.53334,8.61698,53996.328865195,0
+FLC.US,D,20050811,000000,8.64495,8.64495,8.55129,8.61984,68505.603485393,0
+FLC.US,D,20050812,000000,8.66615,8.69622,8.60189,8.6927,64995.852582898,0
+FLC.US,D,20050815,000000,8.73451,8.73451,8.58758,8.62872,67501.171639528,0
+FLC.US,D,20050816,000000,8.64495,8.68161,8.62339,8.66615,45247.612276551,0
+FLC.US,D,20050817,000000,8.72277,8.72277,8.64495,8.72277,64253.264283922,0
+FLC.US,D,20050818,000000,8.68992,8.73097,8.68534,8.70166,67751.494070355,0
+FLC.US,D,20050819,000000,8.73097,8.74186,8.68534,8.74186,72997.791375816,0
+FLC.US,D,20050822,000000,8.67169,8.71533,8.66615,8.71533,40743.903270066,0
+FLC.US,D,20050823,000000,8.68992,8.74645,8.68534,8.74645,47501.56152817,0
+FLC.US,D,20050824,000000,8.77107,8.77394,8.71533,8.73545,46995.679795581,0
+FLC.US,D,20050825,000000,8.75188,8.75636,8.70166,8.70996,45503.171578315,0
+FLC.US,D,20050826,000000,8.6927,8.72277,8.68161,8.68992,43744.630317412,0
+FLC.US,D,20050829,000000,8.68534,8.73545,8.65344,8.72277,60993.83581225,0
+FLC.US,D,20050830,000000,8.7392,8.75188,8.72277,8.75188,42243.743106645,0
+FLC.US,D,20050831,000000,8.77777,8.81902,8.72277,8.81902,74499.725960768,0
+FLC.US,D,20050901,000000,8.83943,8.85328,8.7392,8.77107,67251.896582889,0
+FLC.US,D,20050902,000000,8.77777,8.81902,8.7392,8.78493,39249.300304426,0
+FLC.US,D,20050906,000000,8.77107,8.81528,8.74645,8.79246,39002.119996163,0
+FLC.US,D,20050907,000000,8.77107,8.7877,8.74186,8.7877,79244.331030391,0
+FLC.US,D,20050908,000000,8.79246,8.85328,8.77394,8.83943,51246.971622865,0
+FLC.US,D,20050909,000000,8.81166,8.9117,8.80698,8.88574,69003.10622448,0
+FLC.US,D,20050912,000000,8.9117,8.96003,8.88574,8.88574,43998.094870799,0
+FLC.US,D,20050913,000000,8.89424,8.90503,8.8023,8.85042,60499.475195724,0
+FLC.US,D,20050914,000000,8.81528,8.89042,8.81528,8.81902,62008.74139999,0
+FLC.US,D,20050915,000000,8.8338,8.84574,8.77777,8.78234,70254.71837861,0
+FLC.US,D,20050916,000000,8.8237,8.8338,8.72277,8.7621,57488.274406505,0
+FLC.US,D,20050919,000000,8.74186,8.81902,8.72277,8.75636,44999.384594101,0
+FLC.US,D,20050920,000000,8.77585,8.77585,8.72277,8.75636,44256.796295126,0
+FLC.US,D,20050921,000000,8.66615,8.72277,8.65718,8.67169,130246.21709338,0
+FLC.US,D,20050922,000000,8.65975,8.65975,8.55922,8.6314,211249.08938467,0
+FLC.US,D,20050923,000000,8.63788,8.65718,8.60189,8.63788,48754.221056486,0
+FLC.US,D,20050926,000000,8.68161,8.7621,8.62339,8.62339,60499.475195724,0
+FLC.US,D,20050927,000000,8.64495,8.65718,8.54853,8.54853,43506.876376836,0
+FLC.US,D,20050928,000000,8.54853,8.54853,8.33922,8.41495,99495.310946762,0
+FLC.US,D,20050929,000000,8.40179,8.40179,8.21196,8.27592,169999.30438201,0
+FLC.US,D,20050930,000000,8.26284,8.32529,8.15917,8.23956,151503.72360398,0
+FLC.US,D,20051003,000000,8.27232,8.47902,8.26561,8.29303,53996.328865195,0
+FLC.US,D,20051004,000000,8.3166,8.33922,8.28032,8.33922,26257.670881997,0
+FLC.US,D,20051005,000000,8.33922,8.44406,8.28032,8.3166,58008.819377719,0
+FLC.US,D,20051006,000000,8.33475,8.33922,8.243,8.24988,74246.26140738,0
+FLC.US,D,20051007,000000,8.28424,8.29303,8.22305,8.23956,47501.56152817,0
+FLC.US,D,20051010,000000,8.26812,8.35929,8.12977,8.18647,160505.90474602,0
+FLC.US,D,20051011,000000,8.23956,8.23956,8.10418,8.18294,96254.735210467,0
+FLC.US,D,20051012,000000,8.1946,8.28855,8.15917,8.28424,59742.223658121,0
+FLC.US,D,20051013,000000,8.26561,8.28032,8.12451,8.12451,83248.442549413,0
+FLC.US,D,20051014,000000,8.10827,8.15029,8.09978,8.11094,50742.137264464,0
+FLC.US,D,20051017,000000,8.18294,8.18294,8.06272,8.08146,53996.328865195,0
+FLC.US,D,20051018,000000,8.08146,8.18647,8.06695,8.09978,50242.539777001,0
+FLC.US,D,20051019,000000,8.11094,8.13376,8.06272,8.11687,93499.093723012,0
+FLC.US,D,20051020,000000,8.08146,8.12022,8.00841,8.08146,59495.04334986,0
+FLC.US,D,20051021,000000,8.0128,8.13376,8.0128,8.12022,75745.053869771,0
+FLC.US,D,20051024,000000,8.15917,8.19783,8.06695,8.15917,53253.74056622,0
+FLC.US,D,20051025,000000,8.15917,8.19783,8.14637,8.19783,44502.9292292,0
+FLC.US,D,20051026,000000,8.21491,8.25762,8.15917,8.21856,67751.494070355,0
+FLC.US,D,20051027,000000,8.26284,8.3166,8.14637,8.1901,45503.171578315,0
+FLC.US,D,20051028,000000,8.21491,8.21491,8.18294,8.18294,47241.812729656,0
+FLC.US,D,20051031,000000,8.21196,8.21491,8.18294,8.1901,22755.251598814,0
+FLC.US,D,20051101,000000,8.18294,8.33922,8.18294,8.29665,72248.918831713,0
+FLC.US,D,20051102,000000,8.28424,8.30964,8.18294,8.19783,48257.765691585,0
+FLC.US,D,20051103,000000,8.19783,8.29665,8.1901,8.29303,50004.785836425,0
+FLC.US,D,20051104,000000,8.28855,8.30076,8.1901,8.22647,34009.28724409,0
+FLC.US,D,20051107,000000,8.26812,8.26812,8.21856,8.22305,40743.903270066,0
+FLC.US,D,20051108,000000,8.26284,8.26284,8.13816,8.20748,57488.274406505,0
+FLC.US,D,20051109,000000,8.19783,8.23956,8.16268,8.17111,34496.316241303,0
+FLC.US,D,20051110,000000,8.1946,8.19783,8.17111,8.17111,55008.092330375,0
+FLC.US,D,20051111,000000,8.1946,8.19783,8.09978,8.18294,40743.903270066,0
+FLC.US,D,20051114,000000,8.15917,8.19783,8.12022,8.14294,55008.092330375,0
+FLC.US,D,20051115,000000,8.14294,8.19783,8.14294,8.15917,68248.996809441,0
+FLC.US,D,20051116,000000,8.14294,8.14637,8.02025,8.04049,76492.879039686,0
+FLC.US,D,20051117,000000,8.05767,8.05767,7.94359,7.94359,76247.793479797,0
+FLC.US,D,20051118,000000,7.96153,8.04747,7.95723,7.96927,65253.506633036,0
+FLC.US,D,20051121,000000,7.90213,7.9389,7.89518,7.91991,107999.9893497,0
+FLC.US,D,20051122,000000,7.90213,7.9389,7.83723,7.9286,90744.499609742,0
+FLC.US,D,20051123,000000,7.90901,8.00077,7.84457,7.97834,95253.445487165,0
+FLC.US,D,20051125,000000,7.97834,8.0128,7.96659,7.96659,16748.560633187,0
+FLC.US,D,20051128,000000,7.96344,8.00841,7.9389,7.9389,107499.34448804,0
+FLC.US,D,20051129,000000,7.9389,7.96659,7.88104,7.92544,62994.320510479,0
+FLC.US,D,20051130,000000,7.93298,7.94911,7.84695,7.86386,55257.367387013,0
+FLC.US,D,20051201,000000,7.88104,7.95723,7.87025,7.88104,77496.263511362,0
+FLC.US,D,20051202,000000,7.90901,7.9389,7.88104,7.90213,82507.948998813,0
+FLC.US,D,20051205,000000,7.8843,7.93556,7.84695,7.90213,61246.252991451,0
+FLC.US,D,20051206,000000,7.9389,7.9389,7.85144,7.86386,50742.137264464,0
+FLC.US,D,20051207,000000,7.84457,7.85374,7.73058,7.80599,115002.73316769,0
+FLC.US,D,20051208,000000,7.79396,7.81422,7.72724,7.73859,72749.563693365,0
+FLC.US,D,20051209,000000,7.76562,7.78882,7.7023,7.75406,156744.78403849,0
+FLC.US,D,20051212,000000,7.74347,7.74347,7.68779,7.71022,89240.470276413,0
+FLC.US,D,20051213,000000,7.7023,7.7023,7.52396,7.56511,193498.19165398,0
+FLC.US,D,20051214,000000,7.56511,7.57656,7.44509,7.48032,220991.7640773,0
+FLC.US,D,20051215,000000,7.45159,7.5695,7.42876,7.56063,246495.32554426,0
+FLC.US,D,20051216,000000,7.5695,7.5695,7.50373,7.54382,111007.00064218,0
+FLC.US,D,20051219,000000,7.54382,7.64083,7.52853,7.62163,150996.7944972,0
+FLC.US,D,20051220,000000,7.55184,7.58352,7.51107,7.57656,173992.94215914,0
+FLC.US,D,20051221,000000,7.60492,7.60492,7.54382,7.57656,174998.42137921,0
+FLC.US,D,20051222,000000,7.58352,7.67987,7.54382,7.65782,195491.3447329,0
+FLC.US,D,20051223,000000,7.66774,7.6943,7.64474,7.67339,108744.67239705,0
+FLC.US,D,20051227,000000,7.69801,7.76562,7.67987,7.7047,168498.41717125,0
+FLC.US,D,20051228,000000,7.73477,7.76943,7.72409,7.76562,86993.852644109,0
+FLC.US,D,20051229,000000,7.75406,7.76159,7.68465,7.71022,216491.19719339,0
+FLC.US,D,20051230,000000,7.68779,7.73477,7.63185,7.648,193745.37196226,0
+FLC.US,D,20060103,000000,7.68465,7.77871,7.66774,7.77372,99749.822874338,0
+FLC.US,D,20060104,000000,7.74347,7.84457,7.74347,7.82653,69744.647149271,0
+FLC.US,D,20060105,000000,7.84036,7.92544,7.84036,7.90901,105249.58473318,0
+FLC.US,D,20060106,000000,7.91991,7.94911,7.90558,7.93298,55491.979205024,0
+FLC.US,D,20060109,000000,7.94359,7.96153,7.89957,7.9389,57242.141472429,0
+FLC.US,D,20060110,000000,7.90558,7.99162,7.90213,7.99162,55748.585880977,0
+FLC.US,D,20060111,000000,7.96344,8.02616,7.96344,8.01424,52740.527214318,0
+FLC.US,D,20060112,000000,8.02025,8.06272,8.00077,8.06272,90744.499609742,0
+FLC.US,D,20060113,000000,8.02025,8.08146,8.02025,8.05176,75241.266885557,0
+FLC.US,D,20060117,000000,8.04049,8.07725,8.00077,8.07296,49490.525110336,0
+FLC.US,D,20060118,000000,8.06695,8.14637,8.06695,8.14637,95740.47448438,0
+FLC.US,D,20060119,000000,8.14294,8.19783,8.14294,8.18294,61492.385925526,0
+FLC.US,D,20060120,000000,8.12451,8.16268,8.12022,8.12451,44256.796295126,0
+FLC.US,D,20060123,000000,8.12022,8.15562,8.10418,8.12977,48500.756503097,0
+FLC.US,D,20060124,000000,8.14294,8.18647,8.12451,8.14886,46244.712503103,0
+FLC.US,D,20060125,000000,8.16499,8.19363,8.12022,8.12451,64995.852582898,0
+FLC.US,D,20060126,000000,8.13816,8.15562,8.12022,8.12451,53996.328865195,0
+FLC.US,D,20060127,000000,8.13816,8.14637,8.12022,8.12451,26257.670881997,0
+FLC.US,D,20060130,000000,8.13376,8.1773,8.12022,8.14637,68505.603485393,0
+FLC.US,D,20060131,000000,8.14294,8.18294,8.12022,8.15029,73748.758668292,0
+FLC.US,D,20060201,000000,8.15562,8.1946,8.11687,8.14886,36498.895687908,0
+FLC.US,D,20060202,000000,8.14294,8.18294,8.12451,8.18294,36241.241637769,0
+FLC.US,D,20060203,000000,8.14637,8.1946,8.13816,8.15917,47759.215578309,0
+FLC.US,D,20060206,000000,8.14886,8.21196,8.14886,8.20748,56252.37286519,0
+FLC.US,D,20060207,000000,8.1901,8.21196,8.18294,8.20118,45503.171578315,0
+FLC.US,D,20060208,000000,8.19783,8.27592,8.1773,8.24988,48999.306616373,0
+FLC.US,D,20060209,000000,8.27232,8.31145,8.27232,8.28032,34009.28724409,0
+FLC.US,D,20060210,000000,8.3166,8.3166,8.28424,8.28424,11990.339699126,0
+FLC.US,D,20060213,000000,8.26284,8.28032,8.18294,8.25762,48002.206389821,0
+FLC.US,D,20060214,000000,8.19783,8.22647,8.1901,8.21491,59994.640837322,0
+FLC.US,D,20060215,000000,8.1901,8.23135,8.18647,8.22647,40268.395388916,0
+FLC.US,D,20060216,000000,8.21856,8.23956,8.18294,8.1901,56006.239931114,0
+FLC.US,D,20060217,000000,8.19783,8.23135,8.18647,8.19783,60993.83581225,0
+FLC.US,D,20060221,000000,8.19783,8.23679,8.18294,8.21856,73494.246740715,0
+FLC.US,D,20060222,000000,8.21856,8.23956,8.18294,8.23679,37249.862980383,0
+FLC.US,D,20060223,000000,8.23135,8.27592,8.19363,8.23679,40268.395388916,0
+FLC.US,D,20060224,000000,8.21856,8.26812,8.21856,8.21856,43744.630317412,0
+FLC.US,D,20060227,000000,8.23956,8.29665,8.23956,8.29665,43005.184140997,0
+FLC.US,D,20060228,000000,8.31317,8.3166,8.24988,8.25762,53749.148556935,0
+FLC.US,D,20060301,000000,8.26284,8.33046,8.26284,8.28424,53749.148556935,0
+FLC.US,D,20060302,000000,8.28032,8.31317,8.28032,8.30964,37003.730046309,0
+FLC.US,D,20060303,000000,8.29303,8.32529,8.29303,8.30076,38001.877647049,0
+FLC.US,D,20060306,000000,8.28032,8.33475,8.15917,8.18294,107752.80904143,0
+FLC.US,D,20060307,000000,8.06272,8.06272,7.90901,7.99695,242743.63120443,0
+FLC.US,D,20060308,000000,7.98186,7.98186,7.91991,7.92544,218251.83320265,0
+FLC.US,D,20060309,000000,7.90558,7.97834,7.90213,7.90213,109750.15161711,0
+FLC.US,D,20060310,000000,7.9286,7.9389,7.88104,7.88104,68505.603485393,0
+FLC.US,D,20060313,000000,7.88104,7.9389,7.88104,7.90558,41987.136430695,0
+FLC.US,D,20060314,000000,7.88104,7.9286,7.86787,7.90901,48500.756503097,0
+FLC.US,D,20060315,000000,7.9389,7.97576,7.91617,7.94359,46498.177056492,0
+FLC.US,D,20060316,000000,7.94359,8.02025,7.94359,7.97834,40997.367823454,0
+FLC.US,D,20060317,000000,7.99162,8.0042,7.94911,7.94911,48257.765691585,0
+FLC.US,D,20060320,000000,7.94911,8.00077,7.94911,8.00077,37249.862980383,0
+FLC.US,D,20060321,000000,7.98186,8.03887,7.98186,8.00077,35002.197973892,0
+FLC.US,D,20060322,000000,7.97576,8.05767,7.96153,8.04049,138497.43094293,0
+FLC.US,D,20060323,000000,8.08146,8.08146,8.04049,8.06272,48500.756503097,0
+FLC.US,D,20060324,000000,8.05176,8.07725,8.0042,8.06025,79244.331030391,0
+FLC.US,D,20060327,000000,8.05176,8.14294,8.05176,8.08146,63999.799730532,0
+FLC.US,D,20060328,000000,8.08479,8.08479,8.00077,8.0042,104500.71218908,0
+FLC.US,D,20060329,000000,8.00077,8.00077,7.9389,7.9389,85501.344426842,0
+FLC.US,D,20060330,000000,7.92544,7.95417,7.90213,7.90558,79491.511338655,0
+FLC.US,D,20060331,000000,7.9389,7.97834,7.89518,7.90558,45247.612276551,0
+FLC.US,D,20060403,000000,7.90213,7.97576,7.90213,7.90558,28249.776586726,0
+FLC.US,D,20060404,000000,7.90213,7.9389,7.88104,7.9286,62994.320510479,0
+FLC.US,D,20060405,000000,7.94911,7.94911,7.90213,7.90558,27999.4541559,0
+FLC.US,D,20060406,000000,7.90213,7.9286,7.88104,7.89518,82758.271429637,0
+FLC.US,D,20060407,000000,7.8843,7.8843,7.86386,7.86386,27497.761920062,0
+FLC.US,D,20060410,000000,7.86386,7.86386,7.76562,7.76562,39496.480612688,0
+FLC.US,D,20060411,000000,7.76562,7.76943,7.66774,7.66774,55748.585880977,0
+FLC.US,D,20060412,000000,7.66774,7.68779,7.60492,7.62163,62994.320510479,0
+FLC.US,D,20060413,000000,7.60492,7.65782,7.60492,7.60492,31753.243244097,0
+FLC.US,D,20060417,000000,7.62163,7.67586,7.6117,7.67339,75493.684064758,0
+FLC.US,D,20060418,000000,7.67339,7.74347,7.66774,7.72724,64253.264283922,0
+FLC.US,D,20060419,000000,7.74347,7.75817,7.68779,7.68779,61753.182098227,0
+FLC.US,D,20060420,000000,7.72724,7.75406,7.69199,7.69199,24742.120432605,0
+FLC.US,D,20060421,000000,7.69801,7.75406,7.69801,7.71921,64504.634088933,0
+FLC.US,D,20060424,000000,7.75406,7.80285,7.72409,7.78882,44256.796295126,0
+FLC.US,D,20060425,000000,7.84457,7.87635,7.64474,7.64474,61246.252991451,0
+FLC.US,D,20060426,000000,7.66774,7.67339,7.63185,7.63185,40997.367823454,0
+FLC.US,D,20060427,000000,7.7023,7.7023,7.66344,7.68779,66998.432029502,0
+FLC.US,D,20060428,000000,7.72409,7.80599,7.7023,7.76562,94506.667691439,0
+FLC.US,D,20060501,000000,7.80943,7.83723,7.76159,7.76159,74758.427385095,0
+FLC.US,D,20060502,000000,7.79396,7.79396,7.75406,7.75406,43005.184140997,0
+FLC.US,D,20060503,000000,7.79702,7.79702,7.72409,7.72409,37749.460467848,0
+FLC.US,D,20060504,000000,7.6943,7.71921,7.68779,7.69199,29255.255806777,0
+FLC.US,D,20060505,000000,7.72409,7.72409,7.68465,7.7023,23009.763526391,0
+FLC.US,D,20060508,000000,7.72724,7.76562,7.67987,7.76562,36498.895687908,0
+FLC.US,D,20060509,000000,7.7023,7.73477,7.6943,7.72409,33001.713275662,0
+FLC.US,D,20060510,000000,7.75406,7.76159,7.72409,7.76159,35002.197973892,0
+FLC.US,D,20060511,000000,7.75817,7.75817,7.73859,7.73859,43998.094870799,0
+FLC.US,D,20060512,000000,7.78882,7.78882,7.68465,7.71022,32005.660423297,0
+FLC.US,D,20060515,000000,7.78882,7.78882,7.71921,7.71921,37003.730046309,0
+FLC.US,D,20060516,000000,7.79045,7.79045,7.71921,7.72409,45994.390072277,0
+FLC.US,D,20060517,000000,7.76562,7.76562,7.6943,7.6943,41502.202181857,0
+FLC.US,D,20060518,000000,7.75406,7.75406,7.68779,7.7023,65253.506633036,0
+FLC.US,D,20060519,000000,7.75817,7.75817,7.72724,7.72724,26004.20632861,0
+FLC.US,D,20060522,000000,7.7023,7.73859,7.67339,7.67987,34243.899062102,0
+FLC.US,D,20060523,000000,7.71022,7.72409,7.68465,7.7023,52003.17578628,0
+FLC.US,D,20060524,000000,7.72409,7.78384,7.71921,7.73859,48500.756503097,0
+FLC.US,D,20060525,000000,7.72409,7.76943,7.71596,7.71921,30248.16653658,0
+FLC.US,D,20060526,000000,7.74347,7.80285,7.73058,7.73477,48754.221056486,0
+FLC.US,D,20060530,000000,7.73477,7.75817,7.71596,7.71596,39748.897791891,0
+FLC.US,D,20060531,000000,7.73477,7.84457,7.73477,7.82261,85747.477360919,0
+FLC.US,D,20060601,000000,7.81422,7.89957,7.81422,7.83723,90744.499609742,0
+FLC.US,D,20060602,000000,7.87025,7.91991,7.87025,7.88104,117246.20867744,0
+FLC.US,D,20060605,000000,7.90901,7.9389,7.85144,7.85144,34243.899062102,0
+FLC.US,D,20060606,000000,7.90213,7.90213,7.84457,7.84457,116750.80068673,0
+FLC.US,D,20060607,000000,7.88104,7.91991,7.87635,7.87635,74994.086577294,0
+FLC.US,D,20060608,000000,7.89518,7.9286,7.84695,7.85374,38250.105329499,0
+FLC.US,D,20060609,000000,7.88104,7.88104,7.84457,7.86386,16748.560633187,0
+FLC.US,D,20060612,000000,7.91991,7.91991,7.85144,7.88104,34758.159788192,0
+FLC.US,D,20060613,000000,7.86386,7.88104,7.85144,7.88104,37249.862980383,0
+FLC.US,D,20060614,000000,7.89518,7.89518,7.84036,7.85144,62994.320510479,0
+FLC.US,D,20060615,000000,7.87635,7.90558,7.85144,7.89518,21504.686818873,0
+FLC.US,D,20060616,000000,7.90901,7.91379,7.85374,7.86386,71504.235784361,0
+FLC.US,D,20060619,000000,7.86386,7.88104,7.84036,7.84036,34243.899062102,0
+FLC.US,D,20060620,000000,7.87025,7.8843,7.82261,7.82261,69744.647149271,0
+FLC.US,D,20060621,000000,7.81658,7.84036,7.78882,7.81658,48257.765691585,0
+FLC.US,D,20060622,000000,7.83138,7.83723,7.79396,7.79702,55257.367387013,0
+FLC.US,D,20060623,000000,7.80943,7.81658,7.77372,7.77372,122745.9705363,0
+FLC.US,D,20060626,000000,7.76562,7.79396,7.74347,7.79396,43248.174952509,0
+FLC.US,D,20060627,000000,7.74347,7.78384,7.58352,7.61466,85247.879873455,0
+FLC.US,D,20060628,000000,7.62163,7.66774,7.57952,7.57952,46244.712503103,0
+FLC.US,D,20060629,000000,7.61466,7.64083,7.56063,7.59194,27999.4541559,0
+FLC.US,D,20060630,000000,7.64474,7.65782,7.52396,7.63185,103985.4040888,0
+FLC.US,D,20060703,000000,7.67339,7.74861,7.67339,7.72724,22244.132995287,0
+FLC.US,D,20060705,000000,7.73477,7.75406,7.648,7.66774,18254.684714892,0
+FLC.US,D,20060706,000000,7.7023,7.7023,7.58352,7.61648,50986.175450165,0
+FLC.US,D,20060707,000000,7.64474,7.67987,7.61466,7.61466,21251.222265485,0
+FLC.US,D,20060710,000000,7.66774,7.67339,7.6265,7.6265,32250.745983185,0
+FLC.US,D,20060711,000000,7.67339,7.67339,7.63556,7.64083,31000.181203244,0
+FLC.US,D,20060712,000000,7.67586,7.69199,7.648,7.67339,26004.20632861,0
+FLC.US,D,20060713,000000,7.72724,7.72724,7.67586,7.71596,67501.171639528,0
+FLC.US,D,20060714,000000,7.77372,7.77372,7.71596,7.74347,32738.822354586,0
+FLC.US,D,20060717,000000,7.77871,7.77871,7.72409,7.74347,35997.203452069,0
+FLC.US,D,20060718,000000,7.75406,7.76159,7.7023,7.71596,45755.588757517,0
+FLC.US,D,20060719,000000,7.76562,7.77871,7.73058,7.76943,47759.215578309,0
+FLC.US,D,20060720,000000,7.77871,7.77871,7.68779,7.74347,50742.137264464,0
+FLC.US,D,20060721,000000,7.78882,7.80285,7.74347,7.78882,34496.316241303,0
+FLC.US,D,20060724,000000,7.84036,7.87635,7.76562,7.84457,43248.174952509,0
+FLC.US,D,20060725,000000,7.93298,7.93298,7.78384,7.84457,61753.182098227,0
+FLC.US,D,20060726,000000,7.90901,7.90901,7.82261,7.84036,39002.119996163,0
+FLC.US,D,20060727,000000,7.91617,7.91617,7.80943,7.84036,42743.340594109,0
+FLC.US,D,20060728,000000,7.86386,7.92544,7.83723,7.88104,56749.875604279,0
+FLC.US,D,20060731,000000,7.93298,7.93298,7.81658,7.87635,58492.706252369,0
+FLC.US,D,20060801,000000,7.91379,7.94359,7.84457,7.91379,43744.630317412,0
+FLC.US,D,20060802,000000,7.97576,8.00841,7.90558,7.98663,30248.16653658,0
+FLC.US,D,20060803,000000,8.03266,8.05176,7.88104,7.91379,38250.105329499,0
+FLC.US,D,20060804,000000,7.95723,8.06025,7.95723,8.03887,95253.445487165,0
+FLC.US,D,20060807,000000,8.03887,8.03887,7.96153,7.97834,63498.107494693,0
+FLC.US,D,20060808,000000,7.9389,8.08146,7.9389,8.04412,52740.527214318,0
+FLC.US,D,20060809,000000,8.09978,8.15917,8.02616,8.15917,91500.703773155,0
+FLC.US,D,20060810,000000,8.21856,8.26284,8.15917,8.25427,93996.596462099,0
+FLC.US,D,20060811,000000,8.27232,8.28032,8.15917,8.17111,87233.701333058,0
+FLC.US,D,20060814,000000,8.21856,8.21856,8.13816,8.1773,53007.607632146,0
+FLC.US,D,20060815,000000,8.24988,8.25762,8.08146,8.15029,84494.817832603,0
+FLC.US,D,20060816,000000,8.30076,8.30076,8.09978,8.11687,59248.910415784,0
+FLC.US,D,20060817,000000,8.19783,8.19783,8.12022,8.1946,24742.120432605,0
+FLC.US,D,20060818,000000,8.25427,8.25762,8.12022,8.19363,48257.765691585,0
+FLC.US,D,20060821,000000,8.19363,8.23135,8.10827,8.15562,48002.206389821,0
+FLC.US,D,20060822,000000,8.15917,8.15917,8.07725,8.09157,37249.862980383,0
+FLC.US,D,20060823,000000,8.14294,8.15562,8.06272,8.09157,62253.826959879,0
+FLC.US,D,20060824,000000,8.14294,8.15562,8.04049,8.12022,93996.596462099,0
+FLC.US,D,20060825,000000,8.12022,8.12022,8.05767,8.08146,66496.739793664,0
+FLC.US,D,20060828,000000,8.14294,8.1773,8.07725,8.09978,59742.223658121,0
+FLC.US,D,20060829,000000,8.16268,8.16268,8.09157,8.13816,60993.83581225,0
+FLC.US,D,20060830,000000,8.17111,8.18294,8.12022,8.14637,74499.725960768,0
+FLC.US,D,20060831,000000,8.21856,8.21856,8.11094,8.15562,89001.668961653,0
+FLC.US,D,20060901,000000,8.24988,8.25427,8.17111,8.18294,78742.638794553,0
+FLC.US,D,20060905,000000,8.28032,8.28032,8.19783,8.19783,54246.651296022,0
+FLC.US,D,20060906,000000,8.23135,8.23135,8.09978,8.09978,48257.765691585,0
+FLC.US,D,20060907,000000,8.14886,8.14886,8.06695,8.12022,58999.635359145,0
+FLC.US,D,20060908,000000,8.15029,8.15562,8.12022,8.14294,35746.881021243,0
+FLC.US,D,20060911,000000,8.19783,8.19783,8.09978,8.14294,78498.600608853,0
+FLC.US,D,20060912,000000,8.18647,8.18647,8.14294,8.16499,62008.74139999,0
+FLC.US,D,20060913,000000,8.21196,8.21196,8.1901,8.1901,56749.875604279,0
+FLC.US,D,20060914,000000,8.22647,8.23135,8.1901,8.20748,67251.896582889,0
+FLC.US,D,20060915,000000,8.26812,8.26812,8.21856,8.21856,44748.014789088,0
+FLC.US,D,20060918,000000,8.26561,8.26561,8.12022,8.15917,52003.17578628,0
+FLC.US,D,20060919,000000,8.15917,8.21856,8.15917,8.19363,36747.123370359,0
+FLC.US,D,20060920,000000,8.23956,8.23956,8.11687,8.12022,51501.483550442,0
+FLC.US,D,20060921,000000,8.12977,8.18294,8.12977,8.15562,55491.979205024,0
+FLC.US,D,20060922,000000,8.15917,8.17111,8.08479,8.10827,46749.546861506,0
+FLC.US,D,20060925,000000,8.14294,8.36988,8.05176,8.06695,101745.07070164,0
+FLC.US,D,20060926,000000,8.11094,8.11094,8.05176,8.05176,89001.668961653,0
+FLC.US,D,20060927,000000,8.13376,8.13376,8.04049,8.06025,138746.70599956,0
+FLC.US,D,20060928,000000,8.08146,8.08146,8.04412,8.05767,112755.06816121,0
+FLC.US,D,20060929,000000,8.09157,8.09978,8.06272,8.06272,76247.793479797,0
+FLC.US,D,20061002,000000,8.10418,8.11687,8.07725,8.09978,106240.40071461,0
+FLC.US,D,20061003,000000,8.09978,8.18294,8.09157,8.17111,129748.71435428,0
+FLC.US,D,20061004,000000,8.21196,8.21856,8.13816,8.19783,87496.592254135,0
+FLC.US,D,20061005,000000,8.22647,8.243,8.1901,8.19363,35002.197973892,0
+FLC.US,D,20061006,000000,8.22647,8.23679,8.18647,8.19783,44502.9292292,0
+FLC.US,D,20061009,000000,8.25762,8.25762,8.18294,8.20118,39991.888603402,0
+FLC.US,D,20061010,000000,8.25762,8.25762,8.18647,8.21196,54748.343531861,0
+FLC.US,D,20061011,000000,8.22305,8.22305,8.18647,8.1901,44748.014789088,0
+FLC.US,D,20061012,000000,8.22305,8.25427,8.18294,8.23135,72248.918831713,0
+FLC.US,D,20061013,000000,8.31317,8.31317,8.20118,8.22647,71753.510841,0
+FLC.US,D,20061016,000000,8.243,8.27592,8.23956,8.26812,42496.160285844,0
+FLC.US,D,20061017,000000,8.27592,8.30964,8.24988,8.25762,43005.184140997,0
+FLC.US,D,20061018,000000,8.27232,8.30964,8.26561,8.27592,46749.546861506,0
+FLC.US,D,20061019,000000,8.29303,8.38068,8.21196,8.30964,111496.12438776,0
+FLC.US,D,20061020,000000,8.25427,8.35929,8.23135,8.25427,55257.367387013,0
+FLC.US,D,20061023,000000,8.26812,8.35318,8.26284,8.29303,92741.842185409,0
+FLC.US,D,20061024,000000,8.30076,8.35929,8.30076,8.33922,72248.918831713,0
+FLC.US,D,20061025,000000,8.33922,8.40179,8.33046,8.37417,54499.068475222,0
+FLC.US,D,20061026,000000,8.38591,8.45295,8.38591,8.40179,76747.390967261,0
+FLC.US,D,20061027,000000,8.41857,8.44406,8.39928,8.39928,41735.766625681,0
+FLC.US,D,20061030,000000,8.44846,8.44846,8.36301,8.38068,40511.386200429,0
+FLC.US,D,20061031,000000,8.42173,8.42173,8.36301,8.36301,65253.506633036,0
+FLC.US,D,20061101,000000,8.40179,8.44406,8.39928,8.43508,67251.896582889,0
+FLC.US,D,20061102,000000,8.49697,8.49697,8.31317,8.3209,68505.603485393,0
+FLC.US,D,20061103,000000,8.35757,8.35757,8.26284,8.26561,50986.175450165,0
+FLC.US,D,20061106,000000,8.31145,8.35318,8.29665,8.33046,45503.171578315,0
+FLC.US,D,20061107,000000,8.40179,8.40179,8.33046,8.35929,44748.014789088,0
+FLC.US,D,20061108,000000,8.40179,8.43157,8.3948,8.40179,35746.881021243,0
+FLC.US,D,20061109,000000,8.43157,8.43701,8.3948,8.3948,29746.474300741,0
+FLC.US,D,20061110,000000,8.42173,8.42459,8.3948,8.41245,31507.110310021,0
+FLC.US,D,20061113,000000,8.39928,8.45295,8.37417,8.37417,59495.04334986,0
+FLC.US,D,20061114,000000,8.44406,8.44406,8.39928,8.43957,74499.725960768,0
+FLC.US,D,20061115,000000,8.45295,8.49697,8.43157,8.46269,53996.328865195,0
+FLC.US,D,20061116,000000,8.46746,8.51205,8.44846,8.46746,42743.340594109,0
+FLC.US,D,20061117,000000,8.4836,8.51205,8.45295,8.45295,53007.607632146,0
+FLC.US,D,20061120,000000,8.41857,8.45734,8.3948,8.3948,67988.20063674,0
+FLC.US,D,20061121,000000,8.3948,8.45734,8.3948,8.40797,104500.71218908,0
+FLC.US,D,20061122,000000,8.41245,8.49697,8.41245,8.49697,86244.980100008,0
+FLC.US,D,20061124,000000,8.48722,8.55568,8.48722,8.54853,45247.612276551,0
+FLC.US,D,20061127,000000,8.55129,8.65344,8.54497,8.65344,76003.755294098,0
+FLC.US,D,20061128,000000,8.6314,8.76668,8.6314,8.67712,89240.470276413,0
+FLC.US,D,20061129,000000,8.66615,8.80698,8.6314,8.77394,69003.10622448,0
+FLC.US,D,20061130,000000,8.77777,8.8237,8.77585,8.81166,80243.526005318,0
+FLC.US,D,20061201,000000,8.82731,8.89424,8.75188,8.77394,96989.99189013,0
+FLC.US,D,20061204,000000,8.81166,8.81166,8.64495,8.67169,53501.96824867,0
+FLC.US,D,20061205,000000,8.72277,8.72277,8.66615,8.68992,63999.799730532,0
+FLC.US,D,20061206,000000,8.77107,8.77107,8.63788,8.68534,69744.647149271,0
+FLC.US,D,20061207,000000,8.76668,8.76668,8.70166,8.75188,46244.712503103,0
+FLC.US,D,20061208,000000,8.81902,8.8237,8.71904,8.77107,63753.666796457,0
+FLC.US,D,20061211,000000,8.8237,8.8338,8.73097,8.77585,59994.640837322,0
+FLC.US,D,20061212,000000,8.8237,8.8237,8.69622,8.75188,71001.496174336,0
+FLC.US,D,20061213,000000,8.77777,8.78234,8.68161,8.77107,66496.739793664,0
+FLC.US,D,20061214,000000,8.86159,8.86159,8.77585,8.81166,70493.519693372,0
+FLC.US,D,20061215,000000,8.86159,8.86531,8.7877,8.81902,58008.819377719,0
+FLC.US,D,20061218,000000,8.87934,8.87934,8.73097,8.77777,89240.470276413,0
+FLC.US,D,20061219,000000,8.88574,8.88574,8.62339,8.70529,84990.225823317,0
+FLC.US,D,20061220,000000,8.79866,8.79866,8.63788,8.70166,117003.21786592,0
+FLC.US,D,20061221,000000,8.72277,8.7392,8.64962,8.68992,73494.246740715,0
+FLC.US,D,20061222,000000,8.70529,8.72277,8.63788,8.68534,83490.385986737,0
+FLC.US,D,20061226,000000,8.71904,8.72277,8.55922,8.61984,111253.13357625,0
+FLC.US,D,20061227,000000,8.58758,8.62872,8.58471,8.62872,53007.607632146,0
+FLC.US,D,20061228,000000,8.63788,8.64161,8.55568,8.5766,65253.506633036,0
+FLC.US,D,20061229,000000,8.62339,8.63788,8.53954,8.57488,83746.99266269,0
+FLC.US,D,20070103,000000,8.60189,8.65344,8.5766,8.61153,52740.527214318,0
+FLC.US,D,20070104,000000,8.63788,8.75636,8.62339,8.70996,61492.385925526,0
+FLC.US,D,20070105,000000,8.80698,8.80698,8.64495,8.73451,53007.607632146,0
+FLC.US,D,20070108,000000,8.77394,8.80698,8.64962,8.70529,70493.519693372,0
+FLC.US,D,20070109,000000,8.69622,8.77777,8.69622,8.77777,60740.371258861,0
+FLC.US,D,20070110,000000,8.7621,8.82913,8.7392,8.77394,61246.252991451,0
+FLC.US,D,20070111,000000,8.7392,8.86159,8.72726,8.75188,73239.734813141,0
+FLC.US,D,20070112,000000,8.73451,8.80698,8.66615,8.70996,53501.96824867,0
+FLC.US,D,20070116,000000,8.61984,8.70996,8.61984,8.67712,71504.235784361,0
+FLC.US,D,20070117,000000,8.68161,8.68161,8.64161,8.64161,39748.897791891,0
+FLC.US,D,20070118,000000,8.64495,8.66615,8.61698,8.66615,50986.175450165,0
+FLC.US,D,20070119,000000,8.67712,8.68161,8.64495,8.68161,42743.340594109,0
+FLC.US,D,20070122,000000,8.61984,8.71904,8.4836,8.60189,71753.510841,0
+FLC.US,D,20070123,000000,8.58471,8.6314,8.5658,8.60706,53007.607632146,0
+FLC.US,D,20070124,000000,8.63788,8.65975,8.55568,8.60189,67251.896582889,0
+FLC.US,D,20070125,000000,8.60189,8.63788,8.55922,8.61984,49254.865918137,0
+FLC.US,D,20070126,000000,8.62339,8.70166,8.60189,8.63788,84990.225823317,0
+FLC.US,D,20070129,000000,8.61984,8.66615,8.59272,8.65344,40511.386200429,0
+FLC.US,D,20070130,000000,8.68534,8.68534,8.60189,8.65718,56252.37286519,0
+FLC.US,D,20070131,000000,8.67712,8.67712,8.62872,8.65718,33752.68056814,0
+FLC.US,D,20070201,000000,8.66615,8.70996,8.64495,8.70996,48257.765691585,0
+FLC.US,D,20070202,000000,8.70996,8.81528,8.65344,8.68992,40743.903270066,0
+FLC.US,D,20070205,000000,8.67712,8.71904,8.64161,8.67712,40743.903270066,0
+FLC.US,D,20070206,000000,8.65975,8.69622,8.64161,8.67712,55257.367387013,0
+FLC.US,D,20070207,000000,8.68534,8.73097,8.63788,8.65718,65493.355321984,0
+FLC.US,D,20070208,000000,8.6314,8.67169,8.62872,8.6314,50986.175450165,0
+FLC.US,D,20070209,000000,8.6314,8.67712,8.61698,8.61984,34243.899062102,0
+FLC.US,D,20070212,000000,8.63788,8.63788,8.60896,8.60896,26004.20632861,0
+FLC.US,D,20070213,000000,8.61153,8.68161,8.59272,8.63788,33506.547634064,0
+FLC.US,D,20070214,000000,8.67712,8.68992,8.64962,8.64962,28249.776586726,0
+FLC.US,D,20070215,000000,8.65718,8.68992,8.63521,8.65718,36241.241637769,0
+FLC.US,D,20070216,000000,8.60896,8.68534,8.58758,8.58758,59994.640837322,0
+FLC.US,D,20070220,000000,8.58108,8.61984,8.55922,8.56866,56006.239931114,0
+FLC.US,D,20070221,000000,8.58108,8.61984,8.5766,8.60706,53749.148556935,0
+FLC.US,D,20070222,000000,8.61984,8.68161,8.60706,8.60706,80243.526005318,0
+FLC.US,D,20070223,000000,8.60706,8.64161,8.60189,8.62339,87993.047619036,0
+FLC.US,D,20070226,000000,8.62339,8.64161,8.61984,8.6314,55491.979205024,0
+FLC.US,D,20070227,000000,8.63521,8.63788,8.61698,8.61984,63999.799730532,0
+FLC.US,D,20070228,000000,8.68161,8.68992,8.62339,8.62872,39748.897791891,0
+FLC.US,D,20070301,000000,8.6314,8.73451,8.62339,8.63788,48002.206389821,0
+FLC.US,D,20070302,000000,8.65718,8.72277,8.64161,8.64495,37749.460467848,0
+FLC.US,D,20070305,000000,8.64962,8.71533,8.63788,8.63788,46244.712503103,0
+FLC.US,D,20070306,000000,8.67169,8.70529,8.64495,8.65718,34758.159788192,0
+FLC.US,D,20070307,000000,8.63788,8.71904,8.63788,8.71533,33752.68056814,0
+FLC.US,D,20070308,000000,8.70996,8.70996,8.61984,8.65975,66249.559485399,0
+FLC.US,D,20070309,000000,8.65975,8.70166,8.63521,8.63788,31000.181203244,0
+FLC.US,D,20070312,000000,8.63788,8.63788,8.5974,8.61698,29746.474300741,0
+FLC.US,D,20070313,000000,8.6314,8.68992,8.59272,8.62872,41735.766625681,0
+FLC.US,D,20070314,000000,8.68161,8.68161,8.64161,8.65718,22244.132995287,0
+FLC.US,D,20070315,000000,8.67712,8.70166,8.67712,8.69622,26004.20632861,0
+FLC.US,D,20070316,000000,8.68992,8.68992,8.64495,8.64495,33752.68056814,0
+FLC.US,D,20070319,000000,8.68161,8.71904,8.67712,8.71904,67988.20063674,0
+FLC.US,D,20070320,000000,8.6927,8.77585,8.6927,8.77585,28749.37407419,0
+FLC.US,D,20070321,000000,8.72277,8.7877,8.72277,8.77394,64504.634088933,0
+FLC.US,D,20070322,000000,8.75188,8.89424,8.75188,8.89424,76492.879039686,0
+FLC.US,D,20070323,000000,8.87934,8.97511,8.86159,8.95524,72248.918831713,0
+FLC.US,D,20070326,000000,8.9519,8.95524,8.88669,8.92384,40268.395388916,0
+FLC.US,D,20070327,000000,8.90132,8.92384,8.81528,8.92384,60740.371258861,0
+FLC.US,D,20070328,000000,8.92384,8.93405,8.86531,8.93128,30751.953520794,0
+FLC.US,D,20070329,000000,8.9117,8.93978,8.87934,8.92384,36241.241637769,0
+FLC.US,D,20070330,000000,8.94159,8.98361,8.90503,8.92001,203252.38746267,0
+FLC.US,D,20070402,000000,8.92001,8.92001,8.8338,8.83943,45994.390072277,0
+FLC.US,D,20070403,000000,8.83943,8.94713,8.8338,8.92001,83746.99266269,0
+FLC.US,D,20070404,000000,8.88574,8.92001,8.88574,8.92001,18751.140079792,0
+FLC.US,D,20070405,000000,8.92001,8.97511,8.89042,8.92001,79491.511338655,0
+FLC.US,D,20070409,000000,8.92001,8.92001,8.85042,8.89424,45755.588757517,0
+FLC.US,D,20070410,000000,8.91535,8.91535,8.81902,8.86531,39496.480612688,0
+FLC.US,D,20070411,000000,8.86531,8.9117,8.86531,8.90132,36498.895687908,0
+FLC.US,D,20070412,000000,8.90132,8.9117,8.8699,8.90132,53253.74056622,0
+FLC.US,D,20070413,000000,8.90132,8.90503,8.8699,8.89042,37249.862980383,0
+FLC.US,D,20070416,000000,8.92661,8.92661,8.89424,8.90132,83000.214866963,0
+FLC.US,D,20070417,000000,8.89424,8.92001,8.89424,8.9079,44502.9292292,0
+FLC.US,D,20070418,000000,8.89424,8.92001,8.83943,8.88669,39496.480612688,0
+FLC.US,D,20070419,000000,8.85873,8.85873,8.73097,8.77585,52500.678525368,0
+FLC.US,D,20070420,000000,8.77777,8.77777,8.73097,8.73545,62008.74139999,0
+FLC.US,D,20070423,000000,8.74186,8.74645,8.67169,8.67169,73748.758668292,0
+FLC.US,D,20070424,000000,8.68534,8.6927,8.64161,8.67169,41502.202181857,0
+FLC.US,D,20070425,000000,8.64161,8.68534,8.64161,8.65344,52251.403468729,0
+FLC.US,D,20070426,000000,8.65344,8.67712,8.6314,8.6314,34243.899062102,0
+FLC.US,D,20070427,000000,8.63521,8.65344,8.61698,8.63788,31753.243244097,0
+FLC.US,D,20070430,000000,8.62339,8.65718,8.61698,8.6314,43506.876376836,0
+FLC.US,D,20070501,000000,8.63788,8.64495,8.61698,8.62872,37249.862980383,0
+FLC.US,D,20070502,000000,8.61698,8.64495,8.61698,8.61984,37249.862980383,0
+FLC.US,D,20070503,000000,8.61984,8.65344,8.61698,8.61698,34243.899062102,0
+FLC.US,D,20070504,000000,8.64495,8.64495,8.60706,8.61984,53253.74056622,0
+FLC.US,D,20070507,000000,8.61984,8.61984,8.5974,8.5974,35250.425656343,0
+FLC.US,D,20070508,000000,8.5974,8.60706,8.57488,8.58758,29495.10449573,0
+FLC.US,D,20070509,000000,8.55568,8.60189,8.55568,8.60189,35250.425656343,0
+FLC.US,D,20070510,000000,8.60189,8.60706,8.5658,8.59272,43005.184140997,0
+FLC.US,D,20070511,000000,8.60189,8.60896,8.58471,8.58758,34758.159788192,0
+FLC.US,D,20070514,000000,8.58471,8.5974,8.55922,8.5766,34758.159788192,0
+FLC.US,D,20070515,000000,8.5766,8.58108,8.55129,8.56866,57488.274406505,0
+FLC.US,D,20070516,000000,8.57488,8.58108,8.55129,8.58108,46498.177056492,0
+FLC.US,D,20070517,000000,8.55922,8.58108,8.55129,8.55129,16244.773648974,0
+FLC.US,D,20070518,000000,8.57488,8.60706,8.5658,8.60706,61492.385925526,0
+FLC.US,D,20070521,000000,8.55568,8.56866,8.47902,8.50231,36498.895687908,0
+FLC.US,D,20070522,000000,8.45734,8.49697,8.45734,8.45734,49254.865918137,0
+FLC.US,D,20070523,000000,8.45734,8.48722,8.39118,8.39928,117003.21786592,0
+FLC.US,D,20070524,000000,8.39928,8.39928,8.20118,8.26561,163507.67916755,0
+FLC.US,D,20070525,000000,8.29665,8.31145,8.25427,8.27592,43998.094870799,0
+FLC.US,D,20070529,000000,8.28032,8.33046,8.28032,8.29303,57750.117953393,0
+FLC.US,D,20070530,000000,8.30076,8.35318,8.28855,8.3444,30012.507344381,0
+FLC.US,D,20070531,000000,8.35318,8.36644,8.30429,8.30429,32738.822354586,0
+FLC.US,D,20070601,000000,8.3166,8.36644,8.31145,8.36301,39249.300304426,0
+FLC.US,D,20070604,000000,8.36644,8.42459,8.35929,8.40797,38001.877647049,0
+FLC.US,D,20070605,000000,8.41245,8.42459,8.40179,8.40797,26004.20632861,0
+FLC.US,D,20070606,000000,8.40179,8.41495,8.33046,8.3444,67751.494070355,0
+FLC.US,D,20070607,000000,8.34888,8.35318,8.19783,8.19783,75493.684064758,0
+FLC.US,D,20070608,000000,8.20748,8.25762,8.08146,8.21856,84248.684898527,0
+FLC.US,D,20070611,000000,8.19783,8.21196,8.17111,8.17111,61246.252991451,0
+FLC.US,D,20070612,000000,8.13376,8.16268,7.97834,7.99695,84990.225823317,0
+FLC.US,D,20070613,000000,8.00841,8.26561,8.00841,8.21856,69003.10622448,0
+FLC.US,D,20070614,000000,8.18294,8.22647,8.12977,8.15562,28749.37407419,0
+FLC.US,D,20070615,000000,8.18294,8.21196,8.15917,8.1901,73748.758668292,0
+FLC.US,D,20070618,000000,8.21196,8.22647,8.15917,8.17111,66742.872727737,0
+FLC.US,D,20070619,000000,8.20118,8.28032,8.16268,8.25762,207254.40423334,0
+FLC.US,D,20070620,000000,8.23135,8.23135,8.14294,8.15562,39496.480612688,0
+FLC.US,D,20070621,000000,8.15562,8.15562,8.06025,8.11094,63753.666796457,0
+FLC.US,D,20070622,000000,8.11094,8.11094,7.9286,8.01424,71001.496174336,0
+FLC.US,D,20070625,000000,8.0042,8.08146,8.0042,8.03266,38492.048766823,0
+FLC.US,D,20070626,000000,8.05767,8.06272,8.0042,8.04412,44256.796295126,0
+FLC.US,D,20070627,000000,8.07725,8.09978,8.03103,8.06272,52740.527214318,0
+FLC.US,D,20070628,000000,8.09462,8.09462,8.02616,8.06025,27999.4541559,0
+FLC.US,D,20070629,000000,8.08479,8.16499,8.05767,8.13816,25754.931271971,0
+FLC.US,D,20070702,000000,8.09978,8.16499,8.09978,8.14886,66998.432029502,0
+FLC.US,D,20070703,000000,8.19783,8.19783,8.15917,8.17111,17253.394991589,0
+FLC.US,D,20070705,000000,8.16499,8.16499,8.04747,8.05767,51501.483550442,0
+FLC.US,D,20070706,000000,8.12022,8.12022,8.05767,8.06025,38492.048766823,0
+FLC.US,D,20070709,000000,8.09157,8.13376,8.0824,8.09978,34496.316241303,0
+FLC.US,D,20070710,000000,8.10827,8.12451,8.04412,8.08479,37749.460467848,0
+FLC.US,D,20070711,000000,8.11094,8.12022,8.06272,8.09157,62994.320510479,0
+FLC.US,D,20070712,000000,8.06695,8.09462,8.04412,8.04412,35250.425656343,0
+FLC.US,D,20070713,000000,8.09978,8.09978,8.05767,8.09978,55491.979205024,0
+FLC.US,D,20070716,000000,8.06025,8.12977,8.06025,8.0824,36498.895687908,0
+FLC.US,D,20070717,000000,8.03266,8.08146,8.00077,8.03266,156504.93534956,0
+FLC.US,D,20070718,000000,8.03887,8.03887,7.95723,7.96927,71256.00810191,0
+FLC.US,D,20070719,000000,7.9389,8.02025,7.9389,8.0128,67988.20063674,0
+FLC.US,D,20070720,000000,7.97576,7.97576,7.87635,7.9389,49254.865918137,0
+FLC.US,D,20070723,000000,7.9389,7.96659,7.89957,7.94911,58745.123431571,0
+FLC.US,D,20070724,000000,7.90213,7.9286,7.87025,7.9286,43744.630317412,0
+FLC.US,D,20070725,000000,7.9389,8.03887,7.78384,7.87025,83248.442549413,0
+FLC.US,D,20070726,000000,7.85374,7.85374,7.65782,7.71596,93243.534421249,0
+FLC.US,D,20070727,000000,7.67339,7.77372,7.67339,7.71921,39002.119996163,0
+FLC.US,D,20070730,000000,7.7023,7.71596,7.648,7.71596,40743.903270066,0
+FLC.US,D,20070731,000000,7.6943,7.77871,7.67586,7.72724,36241.241637769,0
+FLC.US,D,20070801,000000,7.67339,7.71596,7.58352,7.67987,118243.30890399,0
+FLC.US,D,20070802,000000,7.73477,7.73477,7.66774,7.6943,25754.931271971,0
+FLC.US,D,20070803,000000,7.67339,7.69801,7.65381,7.68465,20236.316677745,0
+FLC.US,D,20070806,000000,7.7023,7.7023,7.52396,7.57952,70742.79475001,0
+FLC.US,D,20070807,000000,7.54382,7.58352,7.51957,7.5486,84004.646712827,0
+FLC.US,D,20070808,000000,7.57952,7.59194,7.5486,7.57952,93243.534421249,0
+FLC.US,D,20070809,000000,7.50087,7.59194,7.46458,7.53884,85247.879873455,0
+FLC.US,D,20070810,000000,7.46458,7.51107,7.46458,7.49617,44999.384594101,0
+FLC.US,D,20070813,000000,7.5486,7.58888,7.49284,7.50373,111496.12438776,0
+FLC.US,D,20070814,000000,7.50373,7.53435,7.28823,7.36394,69488.040473319,0
+FLC.US,D,20070815,000000,7.28374,7.28374,7.05134,7.15551,114006.68031534,0
+FLC.US,D,20070816,000000,7.09174,7.09174,6.49548,6.98653,172752.85112109,0
+FLC.US,D,20070817,000000,7.11665,7.16058,6.96961,7.1476,154009.04266061,0
+FLC.US,D,20070820,000000,7.28374,7.28374,7.1241,7.16516,166997.52996047,0
+FLC.US,D,20070821,000000,7.18492,7.30435,7.16516,7.2574,116750.80068673,0
+FLC.US,D,20070822,000000,7.26673,7.30435,7.22005,7.28374,88253.843791737,0
+FLC.US,D,20070823,000000,7.32899,7.42418,7.30435,7.37559,69003.10622448,0
+FLC.US,D,20070824,000000,7.37559,7.37559,7.29673,7.31954,93996.596462099,0
+FLC.US,D,20070827,000000,7.32375,7.3883,7.32375,7.36031,104500.71218908,0
+FLC.US,D,20070828,000000,7.34598,7.34598,7.26673,7.30637,93499.093723012,0
+FLC.US,D,20070829,000000,7.30083,7.37205,7.30083,7.367,115002.73316769,0
+FLC.US,D,20070830,000000,7.32899,7.38332,7.32899,7.3795,57750.117953393,0
+FLC.US,D,20070831,000000,7.40605,7.46458,7.40605,7.4599,34496.316241303,0
+FLC.US,D,20070904,000000,7.43182,7.51107,7.43182,7.51107,79491.511338655,0
+FLC.US,D,20070905,000000,7.48032,7.53435,7.48032,7.50373,125999.11476284,0
+FLC.US,D,20070906,000000,7.50373,7.58352,7.50373,7.58352,73239.734813141,0
+FLC.US,D,20070907,000000,7.56511,7.60492,7.5571,7.59194,62253.826959879,0
+FLC.US,D,20070910,000000,7.62163,7.65782,7.61466,7.63185,21748.725004574,0
+FLC.US,D,20070911,000000,7.60856,7.66344,7.60492,7.64083,32005.660423297,0
+FLC.US,D,20070912,000000,7.64083,7.65381,7.5571,7.60492,47241.812729656,0
+FLC.US,D,20070913,000000,7.61466,7.69199,7.6117,7.63556,171237.3006717,0
+FLC.US,D,20070914,000000,7.62163,7.65782,7.58888,7.60856,33506.547634064,0
+FLC.US,D,20070917,000000,7.62163,7.62163,7.5571,7.57351,78997.150722129,0
+FLC.US,D,20070918,000000,7.5486,7.65782,7.51957,7.62163,69256.570777869,0
+FLC.US,D,20070919,000000,7.6117,7.63556,7.59967,7.60492,50986.175450165,0
+FLC.US,D,20070920,000000,7.60492,7.62163,7.46953,7.53435,96989.99189013,0
+FLC.US,D,20070921,000000,7.60492,7.60492,7.50878,7.50878,81998.92514366,0
+FLC.US,D,20070924,000000,7.51107,7.53228,7.46953,7.47269,47759.215578309,0
+FLC.US,D,20070925,000000,7.45551,7.51107,7.45551,7.49617,38492.048766823,0
+FLC.US,D,20070926,000000,7.51508,7.54382,7.46953,7.47555,40511.386200429,0
+FLC.US,D,20070927,000000,7.49617,7.50087,7.42876,7.4599,39991.888603402,0
+FLC.US,D,20070928,000000,7.43516,7.46953,7.40986,7.42418,65753.104120499,0
+FLC.US,D,20071001,000000,7.44204,7.54382,7.42876,7.49617,95491.199427741,0
+FLC.US,D,20071002,000000,7.50373,7.53228,7.48587,7.48587,23254.849086278,0
+FLC.US,D,20071003,000000,7.47269,7.51107,7.45159,7.45159,43744.630317412,0
+FLC.US,D,20071004,000000,7.45159,7.47555,7.44204,7.45551,30012.507344381,0
+FLC.US,D,20071005,000000,7.49617,7.49617,7.45159,7.46953,27999.4541559,0
+FLC.US,D,20071008,000000,7.44509,7.47555,7.44509,7.4599,19002.509884805,0
+FLC.US,D,20071009,000000,7.46953,7.48032,7.42876,7.47555,40511.386200429,0
+FLC.US,D,20071010,000000,7.4599,7.49617,7.44204,7.44509,58008.819377719,0
+FLC.US,D,20071011,000000,7.42876,7.48988,7.39344,7.39669,93243.534421249,0
+FLC.US,D,20071012,000000,7.39669,7.42876,7.39669,7.39669,45503.171578315,0
+FLC.US,D,20071015,000000,7.41234,7.4599,7.39669,7.42418,57488.274406505,0
+FLC.US,D,20071016,000000,7.40605,7.43516,7.38332,7.40986,44256.796295126,0
+FLC.US,D,20071017,000000,7.40986,7.46953,7.40986,7.46953,33248.893583925,0
+FLC.US,D,20071018,000000,7.41234,7.4599,7.40605,7.40605,43005.184140997,0
+FLC.US,D,20071019,000000,7.40605,7.42876,7.367,7.37559,43744.630317412,0
+FLC.US,D,20071022,000000,7.29673,7.3795,7.19362,7.34857,57242.141472429,0
+FLC.US,D,20071023,000000,7.38332,7.44204,7.38332,7.43516,38746.5606944,0
+FLC.US,D,20071024,000000,7.43182,7.49284,7.39669,7.45551,76492.879039686,0
+FLC.US,D,20071025,000000,7.47555,7.48988,7.44204,7.47269,29495.10449573,0
+FLC.US,D,20071026,000000,7.50087,7.53435,7.43182,7.43182,49490.525110336,0
+FLC.US,D,20071029,000000,7.46458,7.47555,7.40986,7.40986,42496.160285844,0
+FLC.US,D,20071030,000000,7.40986,7.42418,7.36031,7.40605,35997.203452069,0
+FLC.US,D,20071031,000000,7.44204,7.50087,7.40605,7.46458,80243.526005318,0
+FLC.US,D,20071101,000000,7.4599,7.4599,7.35649,7.36031,49490.525110336,0
+FLC.US,D,20071102,000000,7.36031,7.37559,7.31954,7.33195,29255.255806777,0
+FLC.US,D,20071105,000000,7.29185,7.33615,7.25069,7.28374,72248.918831713,0
+FLC.US,D,20071106,000000,7.27333,7.30637,7.24621,7.26273,99495.310946762,0
+FLC.US,D,20071107,000000,7.07005,7.22779,7.07005,7.08467,110250.79647877,0
+FLC.US,D,20071108,000000,7.08467,7.14357,7.07005,7.08467,53007.607632146,0
+FLC.US,D,20071109,000000,7.06461,7.09499,7.02338,7.02338,39496.480612688,0
+FLC.US,D,20071112,000000,7.00427,7.02795,6.96476,6.98653,176004.94797344,0
+FLC.US,D,20071113,000000,6.98653,7.07005,6.98653,7.00944,65493.355321984,0
+FLC.US,D,20071114,000000,7.00131,7.04286,6.94785,6.94785,86244.980100008,0
+FLC.US,D,20071115,000000,7.06461,7.06461,6.63469,6.86994,91009.485279193,0
+FLC.US,D,20071116,000000,6.86499,6.88914,6.81943,6.86499,18254.684714892,0
+FLC.US,D,20071119,000000,6.84359,6.86499,6.74039,6.81572,120239.60410547,0
+FLC.US,D,20071120,000000,6.72032,6.803,6.72032,6.74419,72126.376051768,0
+FLC.US,D,20071121,000000,6.74419,6.74419,6.67183,6.6915,67751.494070355,0
+FLC.US,D,20071123,000000,6.68013,6.72672,6.68013,6.6915,58999.635359145,0
+FLC.US,D,20071126,000000,6.66762,6.71097,6.64081,6.64081,118741.85901727,0
+FLC.US,D,20071127,000000,6.61989,6.68013,6.60958,6.62456,140251.78270708,0
+FLC.US,D,20071128,000000,6.62809,6.68367,6.62809,6.66429,140251.78270708,0
+FLC.US,D,20071129,000000,6.68367,6.70582,6.65272,6.66036,88253.843791737,0
+FLC.US,D,20071130,000000,6.83911,6.83911,6.69522,6.78583,430478.12270431,0
+FLC.US,D,20071203,000000,6.66762,6.82411,6.66762,6.74419,384496.30112227,0
+FLC.US,D,20071204,000000,6.59975,6.77237,6.59975,6.72347,110250.79647877,0
+FLC.US,D,20071205,000000,6.74897,6.80005,6.72347,6.78583,98494.02122346,0
+FLC.US,D,20071206,000000,6.74419,6.81572,6.74419,6.80005,137995.73870708,0
+FLC.US,D,20071207,000000,6.80665,6.81943,6.77237,6.79367,183234.97199014,0
+FLC.US,D,20071210,000000,6.79012,6.81152,6.70037,6.73151,137001.7806031,0
+FLC.US,D,20071211,000000,6.75213,6.78172,6.67183,6.7634,307992.94834072,0
+FLC.US,D,20071212,000000,6.803,6.803,6.68367,6.74419,124235.336631,0
+FLC.US,D,20071213,000000,6.73151,6.759,6.60958,6.72347,152501.87120473,0
+FLC.US,D,20071214,000000,6.68645,6.71327,6.63469,6.67795,124491.94330694,0
+FLC.US,D,20071217,000000,6.66429,6.68367,6.53271,6.54361,97240.314320956,0
+FLC.US,D,20071218,000000,6.60537,6.63469,6.51287,6.54035,210234.18379693,0
+FLC.US,D,20071219,000000,6.52126,6.54618,6.50408,6.537,119245.64600148,0
+FLC.US,D,20071220,000000,6.57024,6.57587,6.52471,6.54618,93996.596462099,0
+FLC.US,D,20071221,000000,6.56089,6.62456,6.56089,6.59975,163245.83562065,0
+FLC.US,D,20071224,000000,6.58581,6.68367,6.58581,6.66429,54499.068475222,0
+FLC.US,D,20071226,000000,6.61436,6.70582,6.61436,6.68013,75241.266885557,0
+FLC.US,D,20071227,000000,6.66762,6.68013,6.63469,6.64815,188989.24577657,0
+FLC.US,D,20071228,000000,6.65272,6.68013,6.54361,6.66429,263056.40619788,0
+FLC.US,D,20071231,000000,6.60537,6.73656,6.5818,6.73656,195608.6506419,0
+FLC.US,D,20080102,000000,6.73656,6.78583,6.71585,6.74897,287494.78811609,0
+FLC.US,D,20080103,000000,6.78172,6.86499,6.78172,6.86499,216491.19719339,0
+FLC.US,D,20080104,000000,6.78583,6.84359,6.77694,6.84359,127926.28326794,0
+FLC.US,D,20080107,000000,6.83519,6.87329,6.82411,6.8603,144752.349591,0
+FLC.US,D,20080108,000000,6.84655,6.90528,6.84655,6.90241,132994.5269615,0
+FLC.US,D,20080109,000000,6.85487,6.96961,6.85161,6.96961,48257.765691585,0
+FLC.US,D,20080110,000000,6.93849,6.98653,6.88914,6.98653,109750.15161711,0
+FLC.US,D,20080111,000000,6.99664,7.04286,6.86499,7.04286,168751.88172464,0
+FLC.US,D,20080114,000000,7.05134,7.07005,7.02338,7.06461,95628.40544631,0
+FLC.US,D,20080115,000000,6.98653,7.05984,6.98653,7.05984,67988.20063674,0
+FLC.US,D,20080116,000000,7.01384,7.08467,7.01384,7.07809,82507.948998813,0
+FLC.US,D,20080117,000000,7.02338,7.05984,6.96961,7.05469,90492.082430542,0
+FLC.US,D,20080118,000000,7.02338,7.03358,6.87329,6.96476,77748.680690562,0
+FLC.US,D,20080122,000000,6.7634,6.91243,6.50913,6.91243,127746.13490768,0
+FLC.US,D,20080123,000000,6.83156,6.94241,6.81152,6.94241,131492.59237656,0
+FLC.US,D,20080124,000000,6.94241,7.05134,6.94241,7.03092,62755.519195716,0
+FLC.US,D,20080125,000000,7.08009,7.14357,7.05469,7.13957,89747.39938319,0
+FLC.US,D,20080128,000000,7.13957,7.1476,7.10691,7.12945,101240.23634323,0
+FLC.US,D,20080129,000000,7.19362,7.25069,7.10396,7.1241,45503.171578315,0
+FLC.US,D,20080130,000000,7.14357,7.15551,7.05469,7.12038,171740.04028173,0
+FLC.US,D,20080131,000000,7.10396,7.17269,7.04286,7.17269,90241.759999716,0
+FLC.US,D,20080201,000000,7.18014,7.20696,7.16516,7.18902,73993.844228179,0
+FLC.US,D,20080204,000000,7.18492,7.21204,7.15179,7.18492,70742.79475001,0
+FLC.US,D,20080205,000000,7.16516,7.16516,7.10396,7.1476,65995.047557824,0
+FLC.US,D,20080206,000000,7.14357,7.15551,7.12038,7.15551,74994.086577294,0
+FLC.US,D,20080207,000000,7.1241,7.17269,7.00427,7.17269,89499.17170074,0
+FLC.US,D,20080208,000000,7.1476,7.19847,7.12945,7.19847,56006.239931114,0
+FLC.US,D,20080211,000000,7.18902,7.22225,7.1476,7.22225,55748.585880977,0
+FLC.US,D,20080212,000000,7.24621,7.26273,7.22005,7.26273,45755.588757517,0
+FLC.US,D,20080213,000000,7.27991,7.27991,7.03722,7.13957,126755.31892625,0
+FLC.US,D,20080214,000000,7.09174,7.10396,6.81943,6.97582,186956.29247853,0
+FLC.US,D,20080215,000000,6.803,6.98653,6.45653,6.98653,217019.0737839,0
+FLC.US,D,20080219,000000,7.10396,7.10396,6.88914,7.08467,113504.98807949,0
+FLC.US,D,20080220,000000,6.95595,6.99664,6.79367,6.92255,106489.67577125,0
+FLC.US,D,20080221,000000,7.01384,7.01384,6.78583,6.9341,76492.879039686,0
+FLC.US,D,20080222,000000,6.95147,6.95147,6.77237,6.94241,85747.477360919,0
+FLC.US,D,20080225,000000,6.96037,6.98108,6.91243,6.96037,104749.98724573,0
+FLC.US,D,20080226,000000,6.99664,7.02338,6.94785,7.02338,80479.185197518,0
+FLC.US,D,20080227,000000,7.01736,7.02338,6.98108,7.00427,48999.306616373,0
+FLC.US,D,20080228,000000,7.01736,7.01736,6.90241,6.97582,96740.716833492,0
+FLC.US,D,20080229,000000,6.97582,6.98653,6.86994,6.98653,118741.85901727,0
+FLC.US,D,20080303,000000,6.98108,6.98653,6.87329,6.97582,119994.51854558,0
+FLC.US,D,20080304,000000,6.77237,6.96961,6.77237,6.95147,61753.182098227,0
+FLC.US,D,20080305,000000,6.97582,6.98653,6.92617,6.95595,43506.876376836,0
+FLC.US,D,20080306,000000,6.96961,6.97267,6.86994,6.92255,52500.678525368,0
+FLC.US,D,20080307,000000,6.90928,6.92255,6.82411,6.8965,71256.00810191,0
+FLC.US,D,20080310,000000,6.91243,6.91243,6.61436,6.70582,81245.863102809,0
+FLC.US,D,20080311,000000,6.82411,6.82411,6.64403,6.6915,103743.46065148,0
+FLC.US,D,20080312,000000,6.72032,6.75213,6.57024,6.63469,38746.5606944,0
+FLC.US,D,20080313,000000,6.63469,6.63469,6.46732,6.57587,58745.123431571,0
+FLC.US,D,20080314,000000,6.59975,6.62152,6.46732,6.54035,37498.090662834,0
+FLC.US,D,20080317,000000,6.4442,6.4442,6.18375,6.24342,115502.33065516,0
+FLC.US,D,20080318,000000,6.26434,6.37023,6.26434,6.36182,112237.66531255,0
+FLC.US,D,20080319,000000,6.25192,6.35179,6.23188,6.23188,43005.184140997,0
+FLC.US,D,20080320,000000,6.24342,6.29956,6.22366,6.29956,84004.646712827,0
+FLC.US,D,20080324,000000,6.29536,6.39131,6.28763,6.30386,85747.477360919,0
+FLC.US,D,20080325,000000,6.34348,6.35695,6.25995,6.33441,68248.996809441,0
+FLC.US,D,20080326,000000,6.32438,6.32438,6.28475,6.32438,48750.031559735,0
+FLC.US,D,20080327,000000,6.32438,6.33441,6.2079,6.26434,106748.37719558,0
+FLC.US,D,20080328,000000,6.28763,6.28763,6.13516,6.22366,49490.525110336,0
+FLC.US,D,20080331,000000,6.24342,6.25995,6.17297,6.25995,87766.814794524,0
+FLC.US,D,20080401,000000,6.29107,6.33135,6.25192,6.29956,121996.050618,0
+FLC.US,D,20080402,000000,6.24342,6.28763,6.2079,6.23864,67988.20063674,0
+FLC.US,D,20080403,000000,6.16886,6.25995,6.06803,6.25192,103000.8723525,0
+FLC.US,D,20080404,000000,6.21096,6.26434,6.16886,6.26434,68505.603485393,0
+FLC.US,D,20080407,000000,6.27312,6.31675,6.26958,6.29956,138254.44013142,0
+FLC.US,D,20080408,000000,6.26434,6.33441,6.248,6.33441,48754.221056486,0
+FLC.US,D,20080409,000000,6.35179,6.35179,6.26434,6.31235,73993.844228179,0
+FLC.US,D,20080410,000000,6.35695,6.35695,6.22815,6.29107,54246.651296022,0
+FLC.US,D,20080411,000000,6.23188,6.30805,6.16503,6.30805,74758.427385095,0
+FLC.US,D,20080414,000000,6.23864,6.33135,6.23864,6.33135,31366.762168889,0
+FLC.US,D,20080415,000000,6.26434,6.33441,6.26434,6.33441,34004.050373152,0
+FLC.US,D,20080416,000000,6.31235,6.37586,6.29107,6.3199,42861.693877302,0
+FLC.US,D,20080417,000000,6.26434,6.28763,6.25613,6.26958,36747.123370359,0
+FLC.US,D,20080418,000000,6.27312,6.36182,6.27312,6.33441,68618.719897648,0
+FLC.US,D,20080421,000000,6.21641,6.30805,6.21641,6.29536,47139.170059277,0
+FLC.US,D,20080422,000000,6.24342,6.28475,6.21096,6.28475,77443.894801985,0
+FLC.US,D,20080423,000000,6.24342,6.35695,6.24342,6.34014,74499.725960768,0
+FLC.US,D,20080424,000000,6.32821,6.36182,6.29107,6.32821,33506.547634064,0
+FLC.US,D,20080425,000000,6.34348,6.39131,6.34348,6.38252,31145.766215315,0
+FLC.US,D,20080428,000000,6.40486,6.40486,6.25995,6.30386,87203.32748162,0
+FLC.US,D,20080429,000000,6.31675,6.31675,6.22815,6.30386,37632.154558842,0
+FLC.US,D,20080430,000000,6.30386,6.36182,6.29107,6.36182,65115.253240277,0
+FLC.US,D,20080501,000000,6.35179,6.421,6.33135,6.33135,158490.75680915,0
+FLC.US,D,20080502,000000,6.37966,6.40125,6.34348,6.39131,100441.08983812,0
+FLC.US,D,20080505,000000,6.39131,6.3959,6.35695,6.37023,78149.825004397,0
+FLC.US,D,20080506,000000,6.37966,6.37966,6.33135,6.37966,44574.150673955,0
+FLC.US,D,20080507,000000,6.39131,6.39131,6.33135,6.37966,78933.260896688,0
+FLC.US,D,20080508,000000,6.38769,6.40944,6.34014,6.40944,65995.047557824,0
+FLC.US,D,20080509,000000,6.40944,6.43113,6.37586,6.43113,33902.455076959,0
+FLC.US,D,20080512,000000,6.4442,6.45939,6.42731,6.45653,56872.418384222,0
+FLC.US,D,20080513,000000,6.47657,6.49548,6.45939,6.49548,68285.654906006,0
+FLC.US,D,20080514,000000,6.52471,6.52471,6.47973,6.50408,52228.361236605,0
+FLC.US,D,20080515,000000,6.50913,6.52126,6.45939,6.52126,32458.126072322,0
+FLC.US,D,20080516,000000,6.52822,6.52822,6.47973,6.51287,53314.488269098,0
+FLC.US,D,20080519,000000,6.52126,6.53271,6.4994,6.52126,52894.491219889,0
+FLC.US,D,20080520,000000,6.4442,6.46331,6.44,6.45939,33553.679472503,0
+FLC.US,D,20080521,000000,6.47657,6.47657,6.4129,6.43113,60730.944891175,0
+FLC.US,D,20080522,000000,6.44899,6.44899,6.34711,6.3729,83802.50349463,0
+FLC.US,D,20080523,000000,6.3959,6.40944,6.3199,6.40944,77739.254322875,0
+FLC.US,D,20080527,000000,6.4129,6.4442,6.39131,6.43113,86478.544543832,0
+FLC.US,D,20080528,000000,6.40486,6.4442,6.40125,6.43113,46968.448066705,0
+FLC.US,D,20080529,000000,6.40486,6.43113,6.38252,6.40125,37543.127752898,0
+FLC.US,D,20080530,000000,6.38252,6.40486,6.35179,6.37966,76919.16033402,0
+FLC.US,D,20080602,000000,6.37966,6.37966,6.31235,6.33441,45555.540287693,0
+FLC.US,D,20080603,000000,6.3199,6.35179,6.31675,6.34348,30971.902100181,0
+FLC.US,D,20080604,000000,6.34348,6.36182,6.32821,6.33135,39458.775141938,0
+FLC.US,D,20080605,000000,6.3199,6.3199,6.28763,6.31235,43235.60646226,0
+FLC.US,D,20080606,000000,6.27789,6.31675,6.27312,6.28763,82468.148779685,0
+FLC.US,D,20080609,000000,6.28763,6.30805,6.2079,6.25613,75477.973451944,0
+FLC.US,D,20080610,000000,6.21096,6.26958,6.21096,6.26958,42814.562038862,0
+FLC.US,D,20080611,000000,6.22366,6.23864,6.16886,6.18375,64295.159251423,0
+FLC.US,D,20080612,000000,6.17297,6.20418,6.16886,6.17964,40930.335875452,0
+FLC.US,D,20080613,000000,6.16886,6.22366,6.16886,6.2079,84463.396606976,0
+FLC.US,D,20080616,000000,6.18375,6.18375,6.11577,6.1446,48478.76164516,0
+FLC.US,D,20080617,000000,6.16886,6.16886,6.11577,6.1237,32884.407366656,0
+FLC.US,D,20080618,000000,6.07928,6.14003,6.07928,6.14003,25754.931271971,0
+FLC.US,D,20080619,000000,6.03996,6.06803,6.00874,6.02459,42743.340594109,0
+FLC.US,D,20080620,000000,6.00415,6.02459,5.94047,5.97351,48257.765691585,0
+FLC.US,D,20080623,000000,5.97351,5.99929,5.89265,5.94925,66321.828304341,0
+FLC.US,D,20080624,000000,5.92846,5.94047,5.87612,5.92846,52798.132794634,0
+FLC.US,D,20080625,000000,5.89836,5.97351,5.89836,5.9693,38267.910690687,0
+FLC.US,D,20080626,000000,5.89836,5.93694,5.87155,5.93694,60367.506048092,0
+FLC.US,D,20080627,000000,5.87612,5.90658,5.8491,5.90658,43309.970029576,0
+FLC.US,D,20080630,000000,5.9018,5.97991,5.78152,5.97991,95496.436298679,0
+FLC.US,D,20080701,000000,5.95622,5.95622,5.76919,5.79573,99891.218389658,0
+FLC.US,D,20080702,000000,5.78762,5.78762,5.63636,5.68947,95706.958510376,0
+FLC.US,D,20080703,000000,5.66741,5.66741,5.55982,5.64708,49621.44688378,0
+FLC.US,D,20080707,000000,5.64402,5.68498,5.55285,5.66388,114941.98546482,0
+FLC.US,D,20080708,000000,5.69663,5.73902,5.6042,5.69252,90309.839321906,0
+FLC.US,D,20080709,000000,5.62847,5.70111,5.62847,5.69252,57660.043773263,0
+FLC.US,D,20080710,000000,5.62847,5.70837,5.59121,5.70837,62846.640750034,0
+FLC.US,D,20080711,000000,5.60842,5.60842,5.46729,5.54872,68385.155453824,0
+FLC.US,D,20080714,000000,5.54872,5.54872,5.23585,5.26794,146773.78177297,0
+FLC.US,D,20080715,000000,5.19184,5.20826,4.91201,5.13646,154987.2901518,0
+FLC.US,D,20080716,000000,5.10801,5.27136,5.06467,5.25686,58895.945314578,0
+FLC.US,D,20080717,000000,5.2603,5.37286,5.2603,5.31194,104464.05409252,0
+FLC.US,D,20080718,000000,5.31194,5.39128,5.30765,5.38757,24554.640453032,0
+FLC.US,D,20080721,000000,5.38757,5.39586,5.26794,5.32866,105207.68976568,0
+FLC.US,D,20080722,000000,5.21618,5.27891,5.13198,5.24846,156254.61291874,0
+FLC.US,D,20080723,000000,5.2644,5.27575,5.2286,5.23289,117704.95857158,0
+FLC.US,D,20080724,000000,5.19538,5.23585,5.17218,5.1799,112490.08249175,0
+FLC.US,D,20080725,000000,5.15622,5.26794,5.15622,5.26794,53881.117704565,0
+FLC.US,D,20080728,000000,5.28809,5.28809,5.17218,5.2286,31190.803305381,0
+FLC.US,D,20080729,000000,5.23289,5.24846,5.19538,5.21171,73547.662824281,0
+FLC.US,D,20080730,000000,5.21171,5.28809,5.21171,5.28809,57652.71215395,0
+FLC.US,D,20080731,000000,5.28302,5.33238,5.22412,5.28302,98301.304372949,0
+FLC.US,D,20080801,000000,5.2603,5.31194,5.2603,5.31194,77263.746441726,0
+FLC.US,D,20080804,000000,5.32436,5.32436,5.2918,5.31614,48363.550484528,0
+FLC.US,D,20080805,000000,5.31614,5.35577,5.27891,5.29524,61246.252991451,0
+FLC.US,D,20080806,000000,5.30487,5.31194,5.25686,5.29524,54892.881169743,0
+FLC.US,D,20080807,000000,5.26794,5.28809,5.21618,5.24846,54574.479416728,0
+FLC.US,D,20080808,000000,5.22067,5.34823,5.22067,5.33687,56749.875604279,0
+FLC.US,D,20080811,000000,5.34823,5.38431,5.34823,5.38431,76246.746105611,0
+FLC.US,D,20080812,000000,5.39586,5.40819,5.37935,5.39586,61653.681550409,0
+FLC.US,D,20080813,000000,5.37602,5.4206,5.37602,5.40819,64292.01712886,0
+FLC.US,D,20080814,000000,5.3638,5.42452,5.3638,5.42452,46782.015461321,0
+FLC.US,D,20080815,000000,5.43578,5.44821,5.36006,5.37935,93136.702254117,0
+FLC.US,D,20080818,000000,5.368,5.37935,5.36006,5.37286,59586.164904176,0
+FLC.US,D,20080819,000000,5.37286,5.37602,5.1442,5.25267,157285.22911928,0
+FLC.US,D,20080820,000000,5.16835,5.21171,5.1442,5.19909,62041.209999805,0
+FLC.US,D,20080821,000000,5.16835,5.24846,5.15213,5.16835,105056.86788268,0
+FLC.US,D,20080822,000000,5.16473,5.28809,5.16473,5.28809,61107.999598694,0
+FLC.US,D,20080825,000000,5.24846,5.24846,5.10801,5.15622,60252.294887461,0
+FLC.US,D,20080826,000000,5.13198,5.18458,5.12769,5.16835,64953.957615394,0
+FLC.US,D,20080827,000000,5.16835,5.21171,5.15622,5.19538,55798.859841978,0
+FLC.US,D,20080828,000000,5.21171,5.27575,5.19184,5.24473,55296.120231952,0
+FLC.US,D,20080829,000000,5.18754,5.27891,5.1799,5.24846,57019.050770481,0
+FLC.US,D,20080902,000000,5.26794,5.31614,5.20826,5.27136,132282.31251399,0
+FLC.US,D,20080903,000000,5.28809,5.31614,5.28809,5.29993,79558.543286657,0
+FLC.US,D,20080904,000000,5.25267,5.27891,5.19909,5.22067,186341.48383041,0
+FLC.US,D,20080905,000000,5.19909,5.2603,5.19184,5.25267,50530.567678577,0
+FLC.US,D,20080908,000000,5.32866,5.34823,5.24846,5.29524,97879.212575364,0
+FLC.US,D,20080909,000000,5.29524,5.29524,5.06811,5.07594,118528.194683,0
+FLC.US,D,20080910,000000,5.08023,5.12769,5.00452,5.06811,98077.166296813,0
+FLC.US,D,20080911,000000,5.02829,5.02829,4.92439,4.94801,132760.96251769,0
+FLC.US,D,20080912,000000,4.90836,4.90836,4.7962,4.84794,87662.077375769,0
+FLC.US,D,20080915,000000,4.68811,4.68811,4.4158,4.44426,172823.02519165,0
+FLC.US,D,20080916,000000,4.1921,4.23192,4.0761,4.12432,147932.17762443,0
+FLC.US,D,20080917,000000,3.93182,4.0042,3.29968,3.3521,312689.37419773,0
+FLC.US,D,20080918,000000,3.29233,3.5359,3.11589,3.5359,458639.91985927,0
+FLC.US,D,20080919,000000,3.79243,4.15994,3.79243,4.10005,313062.2394085,0
+FLC.US,D,20080922,000000,4.06828,4.12775,3.73219,3.88754,125892.2825957,0
+FLC.US,D,20080923,000000,3.83999,3.87187,3.63232,3.76027,128775.70373405,0
+FLC.US,D,20080924,000000,3.63232,3.71988,3.57207,3.67614,147249.28965413,0
+FLC.US,D,20080925,000000,3.64406,3.76027,3.64406,3.72828,155281.6022985,0
+FLC.US,D,20080926,000000,3.47602,3.64406,3.428,3.64406,140109.33981758,0
+FLC.US,D,20080929,000000,3.53226,3.53226,3.31199,3.3521,140968.18665137,0
+FLC.US,D,20080930,000000,3.33137,3.33137,2.79213,3.07569,707533.73229304,0
+FLC.US,D,20081001,000000,3.09593,3.18807,3.08038,3.14014,485899.92783877,0
+FLC.US,D,20081002,000000,3.14778,3.15237,3.03225,3.06835,218580.70869756,0
+FLC.US,D,20081003,000000,3.11207,3.19217,3.01191,3.14778,445381.21001902,0
+FLC.US,D,20081006,000000,3.09593,3.09593,2.79566,2.84417,395279.01838317,0
+FLC.US,D,20081007,000000,2.86393,2.90393,2.6361,2.73255,222807.91091852,0
+FLC.US,D,20081008,000000,2.60021,2.62027,2.32793,2.54359,296782.90241132,0
+FLC.US,D,20081009,000000,2.39628,2.49577,2.06822,2.13621,258572.59730095,0
+FLC.US,D,20081010,000000,1.69568,2.04425,1.59628,1.80012,447120.89854456,0
+FLC.US,D,20081013,000000,2.00415,2.65215,2.00415,2.61598,689126.13094676,0
+FLC.US,D,20081014,000000,2.79213,3.11207,2.79213,3.07206,454307.98021956,0
+FLC.US,D,20081015,000000,3.06021,3.06021,2.76834,2.93209,199418.99793623,0
+FLC.US,D,20081016,000000,2.91206,3.03225,2.80024,3.03225,89822.810324695,0
+FLC.US,D,20081017,000000,3.03225,3.20775,2.95614,3.2,187903.11874408,0
+FLC.US,D,20081020,000000,3.22836,3.57207,3.20392,3.48786,398015.80713524,0
+FLC.US,D,20081021,000000,3.5042,3.50792,3.36021,3.43211,96375.183242038,0
+FLC.US,D,20081022,000000,3.33625,3.33625,3.14414,3.25203,80911.750736979,0
+FLC.US,D,20081023,000000,3.3521,3.3521,3.13221,3.18807,86616.79793659,0
+FLC.US,D,20081024,000000,3.03225,3.14414,3.03225,3.14414,95678.679407313,0
+FLC.US,D,20081027,000000,3.04026,3.18807,2.98394,3.03225,73099.386672009,0
+FLC.US,D,20081028,000000,3.05621,3.21232,2.98805,3.21232,135209.7233682,0
+FLC.US,D,20081029,000000,3.27198,3.32822,3.16791,3.31563,89844.805182633,0
+FLC.US,D,20081030,000000,3.31563,3.51202,3.31563,3.46438,121781.33890956,0
+FLC.US,D,20081031,000000,3.50792,3.63232,3.46438,3.63232,163672.11691497,0
+FLC.US,D,20081103,000000,3.62411,3.62411,3.46438,3.52796,116832.49587336,0
+FLC.US,D,20081104,000000,3.54819,3.54819,3.43973,3.47602,117989.84435061,0
+FLC.US,D,20081105,000000,3.47173,3.51986,3.40805,3.43211,174909.39457328,0
+FLC.US,D,20081106,000000,3.42055,3.43211,3.25605,3.31199,83726.045178938,0
+FLC.US,D,20081107,000000,3.29968,3.32002,3.21996,3.29968,52631.600298813,0
+FLC.US,D,20081110,000000,3.29644,3.36843,3.2442,3.28383,48668.336373105,0
+FLC.US,D,20081111,000000,3.21996,3.27198,3.2,3.22387,55903.597260733,0
+FLC.US,D,20081112,000000,3.22387,3.22387,3.03636,3.17164,127067.43643414,0
+FLC.US,D,20081113,000000,3.13221,3.20775,2.97992,3.16791,124179.82579906,0
+FLC.US,D,20081114,000000,3.09221,3.13221,2.9637,3.06021,34758.159788192,0
+FLC.US,D,20081117,000000,3.0484,3.06021,2.95614,2.99225,84712.671663615,0
+FLC.US,D,20081118,000000,2.98394,3.00838,2.81943,2.91206,128223.73753721,0
+FLC.US,D,20081119,000000,2.80798,2.88415,2.63995,2.71594,95726.858619941,0
+FLC.US,D,20081120,000000,2.55631,2.55631,2.21563,2.35599,149026.6836504,0
+FLC.US,D,20081121,000000,2.35599,2.39197,1.8679,2.23617,267647.04726192,0
+FLC.US,D,20081124,000000,2.24018,2.50781,2.24018,2.4758,157050.61730127,0
+FLC.US,D,20081125,000000,2.49213,2.57252,2.46406,2.55229,79725.075782479,0
+FLC.US,D,20081126,000000,2.56432,2.79566,2.52422,2.74419,100916.59771928,0
+FLC.US,D,20081128,000000,2.69198,2.90393,2.66782,2.90393,100179.24629124,0
+FLC.US,D,20081201,000000,2.79566,2.80798,2.68023,2.79213,65667.219437121,0
+FLC.US,D,20081202,000000,2.75182,2.79213,2.67202,2.7842,52052.402373095,0
+FLC.US,D,20081203,000000,2.62027,2.72023,2.53614,2.71202,58663.428244942,0
+FLC.US,D,20081204,000000,2.63231,2.69627,2.55229,2.60442,118272.63538123,0
+FLC.US,D,20081205,000000,2.49577,2.59602,2.36849,2.55631,92176.26012413,0
+FLC.US,D,20081208,000000,2.57596,2.68853,2.57596,2.65215,203006.25452862,0
+FLC.US,D,20081209,000000,2.56795,2.61598,2.55991,2.61224,85098.105364635,0
+FLC.US,D,20081210,000000,2.56432,2.68023,2.50781,2.61224,88825.710098142,0
+FLC.US,D,20081211,000000,2.59602,2.63231,2.59602,2.60776,32384.809879192,0
+FLC.US,D,20081212,000000,2.57252,2.65646,2.55631,2.6282,68368.397466823,0
+FLC.US,D,20081215,000000,2.59602,2.63231,2.55991,2.57968,79290.415494643,0
+FLC.US,D,20081216,000000,2.55631,2.69198,2.54359,2.69198,245752.73724528,0
+FLC.US,D,20081217,000000,2.61598,2.75182,2.57968,2.71202,94725.568896638,0
+FLC.US,D,20081218,000000,2.66448,2.81943,2.66448,2.7842,79599.390879973,0
+FLC.US,D,20081219,000000,2.74419,2.92435,2.74419,2.90393,172100.33700226,0
+FLC.US,D,20081222,000000,2.9279,2.93601,2.8959,2.91206,76353.57827274,0
+FLC.US,D,20081223,000000,2.9637,2.9762,2.89982,2.95185,197376.6182705,0
+FLC.US,D,20081224,000000,2.98805,3.06405,2.93601,3.052,95664.016168688,0
+FLC.US,D,20081226,000000,3.03225,3.08438,2.9762,3.052,111039.46924199,0
+FLC.US,D,20081229,000000,3.07206,3.10377,3.00016,3.0484,110169.10129214,0
+FLC.US,D,20081230,000000,3.04381,3.13221,2.94784,3.13221,95446.162337676,0
+FLC.US,D,20081231,000000,3.11207,3.27198,3.11207,3.21232,217977.42116551,0
+FLC.US,D,20090102,000000,3.19217,3.44795,3.19217,3.44795,150536.99722887,0
+FLC.US,D,20090105,000000,3.3521,3.4683,3.3521,3.43211,125597.970449,0
+FLC.US,D,20090106,000000,3.39219,3.53226,3.39219,3.51202,205331.42522498,0
+FLC.US,D,20090107,000000,3.36843,3.4683,3.36843,3.44795,153201.51716201,0
+FLC.US,D,20090108,000000,3.36365,3.43211,3.29644,3.43211,90476.371817728,0
+FLC.US,D,20090109,000000,3.39219,3.44795,3.38025,3.44795,28368.12986992,0
+FLC.US,D,20090112,000000,3.37204,3.51986,3.36843,3.4237,90194.628161275,0
+FLC.US,D,20090113,000000,3.3521,3.44404,3.33625,3.44404,62994.320510479,0
+FLC.US,D,20090114,000000,3.3521,3.38025,3.21594,3.38025,83178.268478846,0
+FLC.US,D,20090115,000000,3.29233,3.34408,3.18024,3.34408,145839.52399768,0
+FLC.US,D,20090116,000000,3.34408,3.38828,3.29644,3.32432,84307.337853031,0
+FLC.US,D,20090120,000000,3.23619,3.23619,3.15598,3.15598,106562.99196438,0
+FLC.US,D,20090121,000000,3.13574,3.21232,3.10862,3.20775,75211.940408306,0
+FLC.US,D,20090122,000000,3.16791,3.20392,3.15992,3.19217,135373.11374144,0
+FLC.US,D,20090123,000000,3.07206,3.18807,3.04026,3.18807,48890.379700868,0
+FLC.US,D,20090126,000000,3.14414,3.21232,3.13221,3.18024,94108.665500168,0
+FLC.US,D,20090127,000000,3.14778,3.22836,3.14778,3.22387,58492.706252369,0
+FLC.US,D,20090128,000000,3.20392,3.36843,3.20392,3.36843,153623.60895961,0
+FLC.US,D,20090129,000000,3.3521,3.3521,3.29644,3.33137,58961.929888393,0
+FLC.US,D,20090130,000000,3.28383,3.3477,3.28383,3.3477,59855.340070379,0
+FLC.US,D,20090202,000000,3.2802,3.29644,3.19618,3.29233,58253.904937608,0
+FLC.US,D,20090203,000000,3.26398,3.30398,3.18415,3.30398,147879.80891503,0
+FLC.US,D,20090204,000000,3.29644,3.31563,3.20392,3.20392,188891.83997712,0
+FLC.US,D,20090205,000000,3.15237,3.16791,3.08763,3.15237,40411.885652612,0
+FLC.US,D,20090206,000000,3.2,3.22836,3.17164,3.22836,75883.307262528,0
+FLC.US,D,20090209,000000,3.18415,3.26398,3.18415,3.2442,122745.9705363,0
+FLC.US,D,20090210,000000,3.19217,3.2317,3.17661,3.18415,75425.604742566,0
+FLC.US,D,20090211,000000,3.18415,3.20775,3.16466,3.19217,157756.54750369,0
+FLC.US,D,20090212,000000,3.12782,3.20392,3.12782,3.20392,56359.205032322,0
+FLC.US,D,20090213,000000,3.21232,3.21996,3.18024,3.19618,40107.099764034,0
+FLC.US,D,20090217,000000,3.11207,3.15237,3.03225,3.15237,170735.60843586,0
+FLC.US,D,20090218,000000,3.07569,3.07569,2.87625,2.91206,84101.005138083,0
+FLC.US,D,20090219,000000,2.88827,2.91206,2.75641,2.78802,99148.630090681,0
+FLC.US,D,20090220,000000,2.61598,2.69999,2.33155,2.68377,169726.98709324,0
+FLC.US,D,20090223,000000,2.74782,2.74782,2.5118,2.59602,86319.343667323,0
+FLC.US,D,20090224,000000,2.49577,2.72405,2.45652,2.72023,75477.973451944,0
+FLC.US,D,20090225,000000,2.66782,2.82804,2.61598,2.82804,53300.87240466,0
+FLC.US,D,20090226,000000,2.79213,2.95998,2.79213,2.86393,69440.908634879,0
+FLC.US,D,20090227,000000,2.67202,2.77237,2.63231,2.77237,120337.00990492,0
+FLC.US,D,20090302,000000,2.61598,2.6282,2.42023,2.55991,118130.19249174,0
+FLC.US,D,20090303,000000,2.51619,2.51619,2.34805,2.41584,73494.246740715,0
+FLC.US,D,20090304,000000,2.40382,2.49577,2.40382,2.4803,74388.704296888,0
+FLC.US,D,20090305,000000,2.31589,2.37184,2.21563,2.31589,82167.552387856,0
+FLC.US,D,20090306,000000,2.21219,2.24799,2.092,2.0959,114861.33765238,0
+FLC.US,D,20090309,000000,2.03957,2.18002,2.03957,2.08026,94307.666595803,0
+FLC.US,D,20090310,000000,2.08026,2.25237,2.08026,2.25237,500186.11175702,0
+FLC.US,D,20090311,000000,2.22795,2.28009,2.18002,2.28009,728306.30455482,0
+FLC.US,D,20090312,000000,2.2438,2.47221,2.2438,2.46806,573895.07020617,0
+FLC.US,D,20090313,000000,2.50781,2.57252,2.45976,2.52794,129128.66883525,0
+FLC.US,D,20090316,000000,2.55631,2.55631,2.44401,2.45976,256639.14455072,0
+FLC.US,D,20090317,000000,2.41584,2.49213,2.41584,2.49213,50182.83944831,0
+FLC.US,D,20090318,000000,2.45976,2.53614,2.45652,2.51619,98936.013130607,0
+FLC.US,D,20090319,000000,2.5118,2.55991,2.36409,2.45652,64632.413739815,0
+FLC.US,D,20090320,000000,2.35599,2.43581,2.35599,2.37633,74140.476614438,0
+FLC.US,D,20090323,000000,2.43236,2.58817,2.41584,2.58817,186279.68875337,0
+FLC.US,D,20090324,000000,2.53614,2.66782,2.49996,2.61598,191996.25706902,0
+FLC.US,D,20090325,000000,2.61598,2.71202,2.59602,2.6361,177498.50356491,0
+FLC.US,D,20090326,000000,2.6361,2.72796,2.6361,2.71202,106485.4862745,0
+FLC.US,D,20090327,000000,2.61598,2.71202,2.60021,2.68023,84394.269910599,0
+FLC.US,D,20090330,000000,2.57252,2.60776,2.54359,2.56432,66998.432029502,0
+FLC.US,D,20090331,000000,2.54359,2.69198,2.54359,2.67202,37501.232785398,0
+FLC.US,D,20090401,000000,2.57252,2.73255,2.57252,2.72023,98410.231288455,0
+FLC.US,D,20090402,000000,2.76024,2.82459,2.76024,2.79566,104500.71218908,0
+FLC.US,D,20090403,000000,2.69627,2.88827,2.69627,2.816,112920.55328283,0
+FLC.US,D,20090406,000000,2.69999,2.76834,2.69198,2.75182,74444.215128829,0
+FLC.US,D,20090407,000000,2.67202,2.76834,2.66782,2.75182,133438.61361704,0
+FLC.US,D,20090408,000000,2.72023,2.77237,2.71594,2.75641,31654.790070467,0
+FLC.US,D,20090409,000000,2.77237,2.89982,2.77237,2.8922,162148.18747209,0
+FLC.US,D,20090413,000000,2.8922,2.98805,2.8922,2.98805,131235.98570061,0
+FLC.US,D,20090414,000000,2.98394,3.01191,2.95998,3.00838,118396.22553538,0
+FLC.US,D,20090415,000000,3.00016,3.03225,2.98805,3.03225,88123.96939248,0
+FLC.US,D,20090416,000000,3.04026,3.09221,3.02413,3.09221,65602.28223749,0
+FLC.US,D,20090417,000000,3.10377,3.15598,3.09593,3.15598,153041.26891131,0
+FLC.US,D,20090420,000000,3.17164,3.17164,3.07206,3.10012,323267.85349202,0
+FLC.US,D,20090421,000000,3.07206,3.07206,2.9637,3.03225,240034.07418123,0
+FLC.US,D,20090422,000000,2.94011,3.00409,2.89982,2.99225,90241.759999716,0
+FLC.US,D,20090423,000000,2.99225,3.02778,2.98805,3.02003,72097.049574519,0
+FLC.US,D,20090424,000000,2.99225,3.03225,2.99225,3.02778,53515.584113109,0
+FLC.US,D,20090427,000000,2.98805,3.02778,2.9762,2.97992,108602.22950755,0
+FLC.US,D,20090428,000000,2.93209,2.95185,2.79213,2.9279,121964.62939238,0
+FLC.US,D,20090429,000000,2.94011,3.01191,2.94011,3.00838,123441.42699683,0
+FLC.US,D,20090430,000000,3.00838,3.08038,3.00838,3.052,72362.03524397,0
+FLC.US,D,20090501,000000,3.04026,3.09593,3.01191,3.09593,145646.80714717,0
+FLC.US,D,20090504,000000,3.07206,3.15992,3.07206,3.14414,99023.992562361,0
+FLC.US,D,20090505,000000,3.12782,3.15992,3.12782,3.15237,25263.712778007,0
+FLC.US,D,20090506,000000,3.15598,3.2,3.14014,3.18415,153282.16497444,0
+FLC.US,D,20090507,000000,3.19217,3.2317,3.19217,3.20775,100300.74169699,0
+FLC.US,D,20090508,000000,3.2317,3.29233,3.2317,3.26398,90024.953542891,0
+FLC.US,D,20090511,000000,3.27198,3.31563,3.25605,3.30864,196742.95688703,0
+FLC.US,D,20090512,000000,3.3477,3.36843,3.30398,3.3477,159015.49127713,0
+FLC.US,D,20090513,000000,3.29233,3.30398,3.2442,3.27198,120856.50750193,0
+FLC.US,D,20090514,000000,3.2442,3.30864,3.2442,3.24794,115663.62628004,0
+FLC.US,D,20090515,000000,3.28383,3.30398,3.25605,3.28383,110853.03663661,0
+FLC.US,D,20090518,000000,3.2802,3.36365,3.2802,3.36021,159845.01163366,0
+FLC.US,D,20090519,000000,3.29233,3.36365,3.25203,3.34025,57969.019158591,0
+FLC.US,D,20090520,000000,3.3477,3.40012,3.3477,3.40012,101113.50406654,0
+FLC.US,D,20090521,000000,3.40012,3.41596,3.37204,3.41187,130996.13701165,0
+FLC.US,D,20090522,000000,3.45235,3.47995,3.37204,3.47995,128698.19804418,0
+FLC.US,D,20090526,000000,3.47602,3.53989,3.4683,3.53989,128093.86313794,0
+FLC.US,D,20090527,000000,3.52396,3.54439,3.50792,3.50792,62499.959893955,0
+FLC.US,D,20090528,000000,3.50792,3.55633,3.50792,3.55633,89266.654631103,0
+FLC.US,D,20090529,000000,3.55633,3.61628,3.55633,3.61628,68102.364423184,0
+FLC.US,D,20090601,000000,3.652,3.78405,3.63997,3.76027,175709.58845256,0
+FLC.US,D,20090602,000000,3.76027,3.81994,3.71214,3.81994,129027.07353905,0
+FLC.US,D,20090603,000000,3.78405,3.83245,3.77993,3.808,165148.91451944,0
+FLC.US,D,20090604,000000,3.81649,3.90825,3.79598,3.88754,154435.32395493,0
+FLC.US,D,20090605,000000,3.89602,3.95962,3.89602,3.94416,60855.582419492,0
+FLC.US,D,20090608,000000,3.94416,3.96439,3.91216,3.96439,111021.6638808,0
+FLC.US,D,20090609,000000,3.95646,4.01221,3.94004,4.01221,202076.18625006,0
+FLC.US,D,20090610,000000,4.03657,4.08431,4.02826,4.05222,154887.78960398,0
+FLC.US,D,20090611,000000,4.0761,4.13615,4.0761,4.10847,184718.05383972,0
+FLC.US,D,20090612,000000,4.12022,4.14799,4.09625,4.12022,86287.922441696,0
+FLC.US,D,20090615,000000,4.10399,4.10847,4.06016,4.06016,249766.27513198,0
+FLC.US,D,20090616,000000,4.08757,4.09625,3.93182,4.0042,237360.1278804,0
+FLC.US,D,20090617,000000,4.02426,4.02426,3.89602,3.96439,84964.041468627,0
+FLC.US,D,20090618,000000,4.0042,4.06425,3.96439,4.03132,88749.25178245,0
+FLC.US,D,20090619,000000,4.02826,4.03657,3.98826,4.01221,40268.395388916,0
+FLC.US,D,20090622,000000,3.99982,3.99982,3.9242,3.94004,30119.339511512,0
+FLC.US,D,20090623,000000,3.96811,3.98349,3.94416,3.96439,65285.975232849,0
+FLC.US,D,20090624,000000,3.99217,4.03132,3.97643,4.03132,78236.757061965,0
+FLC.US,D,20090625,000000,4.03132,4.09625,4.02426,4.09625,96062.018359958,0
+FLC.US,D,20090626,000000,4.10847,4.12022,4.09243,4.12022,137988.40708777,0
+FLC.US,D,20090629,000000,4.13214,4.20403,4.12775,4.20403,180338.98236154,0
+FLC.US,D,20090630,000000,4.19992,4.20403,4.0803,4.1921,164207.32512483,0
+FLC.US,D,20090701,000000,4.19603,4.21998,4.1921,4.21597,41695.966406553,0
+FLC.US,D,20090702,000000,4.13214,4.18791,4.12022,4.13214,56997.055912541,0
+FLC.US,D,20090706,000000,4.12432,4.15583,4.11638,4.15583,66964.916055501,0
+FLC.US,D,20090707,000000,4.13214,4.14007,4.09243,4.12022,89307.502224417,0
+FLC.US,D,20090708,000000,4.12022,4.12022,4.04822,4.08431,37745.270971098,0
+FLC.US,D,20090709,000000,4.10847,4.12022,4.08757,4.12022,61541.612512341,0
+FLC.US,D,20090710,000000,4.11162,4.16793,4.07199,4.12432,103921.51426337,0
+FLC.US,D,20090713,000000,4.18027,4.19603,4.14408,4.19603,122227.52031345,0
+FLC.US,D,20090714,000000,4.22409,4.30792,4.21998,4.28403,115133.65494114,0
+FLC.US,D,20090715,000000,4.35585,4.42411,4.31965,4.41209,231909.59260837,0
+FLC.US,D,20090716,000000,4.43605,4.49601,4.43605,4.49218,158194.34991409,0
+FLC.US,D,20090717,000000,4.49218,4.50796,4.43605,4.46038,107302.43814079,0
+FLC.US,D,20090720,000000,4.50031,4.50031,4.35193,4.36023,94951.801721151,0
+FLC.US,D,20090721,000000,4.38765,4.38765,4.30027,4.36407,98740.154157536,0
+FLC.US,D,20090722,000000,4.36023,4.36023,4.31193,4.3483,99727.828016399,0
+FLC.US,D,20090723,000000,4.3801,4.44015,4.36407,4.40816,106877.20422065,0
+FLC.US,D,20090724,000000,4.43195,4.43195,4.37197,4.38419,75455.978594006,0
+FLC.US,D,20090727,000000,4.42411,4.44426,4.41209,4.44426,47516.224766796,0
+FLC.US,D,20090728,000000,4.43195,4.43605,4.31965,4.40005,158039.33853432,0
+FLC.US,D,20090729,000000,4.44015,4.44789,4.35193,4.35193,93808.069108339,0
+FLC.US,D,20090730,000000,4.38765,4.39584,4.28004,4.33617,224891.13817757,0
+FLC.US,D,20090731,000000,4.36407,4.39584,4.3442,4.38419,51929.859593151,0
+FLC.US,D,20090803,000000,4.46412,4.57229,4.46412,4.52817,93696.000070271,0
+FLC.US,D,20090804,000000,4.55215,4.61212,4.55215,4.59597,77565.390207742,0
+FLC.US,D,20090805,000000,4.61661,4.68811,4.56809,4.6801,143482.93207568,0
+FLC.US,D,20090806,000000,4.71637,4.7641,4.69193,4.74434,107396.70181769,0
+FLC.US,D,20090807,000000,4.7641,4.78396,4.76029,4.78006,90574.824991359,0
+FLC.US,D,20090810,000000,4.80831,4.80831,4.70759,4.76029,105999.50465147,0
+FLC.US,D,20090811,000000,4.78807,4.78807,4.73584,4.78807,57468.374296941,0
+FLC.US,D,20090812,000000,4.81586,4.88011,4.81586,4.84794,117972.03898943,0
+FLC.US,D,20090813,000000,4.8761,4.98436,4.85251,4.94801,94885.817147332,0
+FLC.US,D,20090814,000000,4.98436,4.98436,4.78006,4.80009,158935.89083886,0
+FLC.US,D,20090817,000000,4.69193,4.69584,4.56408,4.61212,162891.82314526,0
+FLC.US,D,20090818,000000,4.65212,4.77261,4.65212,4.72803,189405.05332902,0
+FLC.US,D,20090819,000000,4.73584,4.78006,4.70442,4.78006,93877.195804719,0
+FLC.US,D,20090820,000000,4.78006,4.78396,4.70043,4.73584,79191.962321013,0
+FLC.US,D,20090821,000000,4.74434,4.77612,4.70759,4.74787,53902.065188316,0
+FLC.US,D,20090824,000000,4.73975,4.77612,4.67607,4.6801,58489.564129807,0
+FLC.US,D,20090825,000000,4.70759,4.75208,4.68409,4.73975,101952.45079077,0
+FLC.US,D,20090826,000000,4.73975,4.73975,4.66806,4.66806,118827.74370065,0
+FLC.US,D,20090827,000000,4.70442,4.70442,4.56408,4.59597,198094.06958898,0
+FLC.US,D,20090828,000000,4.64008,4.64818,4.60791,4.60791,43501.639505898,0
+FLC.US,D,20090831,000000,4.64818,4.65212,4.58813,4.65212,71925.280207759,0
+FLC.US,D,20090901,000000,4.67607,4.72389,4.62012,4.65212,82224.110593984,0
+FLC.US,D,20090902,000000,4.6801,4.6801,4.61661,4.64818,39725.855559763,0
+FLC.US,D,20090903,000000,4.70759,4.70759,4.64818,4.70043,50560.941530017,0
+FLC.US,D,20090904,000000,4.64399,4.70043,4.64399,4.69193,32926.302334158,0
+FLC.US,D,20090908,000000,4.72389,4.72389,4.70442,4.71637,28893.911712073,0
+FLC.US,D,20090909,000000,4.72803,4.7561,4.69193,4.72389,39967.798997089,0
+FLC.US,D,20090910,000000,4.79216,4.79216,4.74787,4.74787,48561.504205976,0
+FLC.US,D,20090911,000000,4.7962,4.7962,4.76783,4.78807,65857.841539254,0
+FLC.US,D,20090914,000000,4.77612,4.82414,4.77612,4.82414,75704.206276457,0
+FLC.US,D,20090915,000000,4.84794,4.92439,4.82835,4.92439,81427.058837255,0
+FLC.US,D,20090916,000000,4.94801,5.06467,4.94801,5.04806,112553.97231719,0
+FLC.US,D,20090917,000000,5.06811,5.11097,5.06811,5.06811,135739.69470708,0
+FLC.US,D,20090918,000000,5.10801,5.12348,5.07182,5.11097,91429.482328403,0
+FLC.US,D,20090921,000000,5.06811,5.06811,4.99259,5.03582,52926.959819703,0
+FLC.US,D,20090922,000000,5.07182,5.08872,5.01196,5.01627,76151.435054543,0
+FLC.US,D,20090923,000000,5.08396,5.08396,5.02027,5.02027,59376.690066664,0
+FLC.US,D,20090924,000000,5.05558,5.07594,4.996,5.01627,27098.712354604,0
+FLC.US,D,20090925,000000,5.01196,5.05558,4.91601,5.05558,175470.78713781,0
+FLC.US,D,20090928,000000,5.06467,5.12769,5.05558,5.09607,107892.10980838,0
+FLC.US,D,20090929,000000,5.07594,5.13646,5.06018,5.12769,57488.274406505,0
+FLC.US,D,20090930,000000,5.14907,5.15622,5.11995,5.15213,49491.572484525,0
+FLC.US,D,20091001,000000,5.15622,5.15622,5.09607,5.14907,40622.40786431,0
+FLC.US,D,20091002,000000,5.12769,5.12769,5.09607,5.11555,73432.451663651,0
+FLC.US,D,20091005,000000,5.07594,5.1799,5.07594,5.17722,97099.966179824,0
+FLC.US,D,20091006,000000,5.31194,5.32436,5.14907,5.15622,160745.75343497,0
+FLC.US,D,20091007,000000,5.1799,5.22067,5.17218,5.22067,68110.743416684,0
+FLC.US,D,20091008,000000,5.23585,5.32436,5.21618,5.30487,78674.559472362,0
+FLC.US,D,20091009,000000,5.2644,5.34423,5.2644,5.27891,111923.45305629,0
+FLC.US,D,20091012,000000,5.3513,5.3513,5.25686,5.30487,81222.820870681,0
+FLC.US,D,20091013,000000,5.32866,5.33238,5.23585,5.24846,59713.944555058,0
+FLC.US,D,20091014,000000,5.27891,5.32866,5.23585,5.27136,59611.301884677,0
+FLC.US,D,20091015,000000,5.24846,5.29993,5.19184,5.21171,87872.599587469,0
+FLC.US,D,20091016,000000,5.2286,5.27575,5.22067,5.26794,77375.815479795,0
+FLC.US,D,20091019,000000,5.2918,5.35577,5.27136,5.30487,118946.09698384,0
+FLC.US,D,20091020,000000,5.34823,5.34823,5.31614,5.34423,40466.349110365,0
+FLC.US,D,20091021,000000,5.32866,5.33994,5.27575,5.31614,55366.294302519,0
+FLC.US,D,20091022,000000,5.34423,5.34823,5.21618,5.24473,119684.49578606,0
+FLC.US,D,20091023,000000,5.27136,5.31614,5.24092,5.24846,110223.5647499,0
+FLC.US,D,20091026,000000,5.2644,5.32064,5.2603,5.31194,84382.748794535,0
+FLC.US,D,20091027,000000,5.37602,5.37602,5.2918,5.32064,76183.903654358,0
+FLC.US,D,20091028,000000,5.2918,5.3513,5.16835,5.18458,151386.41769497,0
+FLC.US,D,20091029,000000,5.28809,5.32436,5.22067,5.23289,95620.026452809,0
+FLC.US,D,20091030,000000,5.24473,5.27891,5.01196,5.07182,97213.082592081,0
+FLC.US,D,20091102,000000,4.86826,5.21171,4.85959,5.16835,79906.271516926,0
+FLC.US,D,20091103,000000,5.16473,5.16473,5.06467,5.15213,75653.932315453,0
+FLC.US,D,20091104,000000,5.15622,5.24092,5.15622,5.18458,112995.96422434,0
+FLC.US,D,20091105,000000,5.24846,5.26794,5.17722,5.21171,56285.888839191,0
+FLC.US,D,20091106,000000,5.20826,5.22067,5.1799,5.21618,29746.474300741,0
+FLC.US,D,20091109,000000,5.32436,5.33994,5.17722,5.24473,102878.32957257,0
+FLC.US,D,20091110,000000,5.2918,5.3638,5.24473,5.28302,119047.69228003,0
+FLC.US,D,20091111,000000,5.3513,5.3638,5.20329,5.21171,137263.62414999,0
+FLC.US,D,20091112,000000,5.29993,5.32436,5.19538,5.19538,74582.468521585,0
+FLC.US,D,20091113,000000,5.2603,5.28809,5.22412,5.24473,36245.43113452,0
+FLC.US,D,20091116,000000,5.27575,5.28809,5.17722,5.20826,78918.597658061,0
+FLC.US,D,20091117,000000,5.24846,5.28809,5.21171,5.2286,114249.67112685,0
+FLC.US,D,20091118,000000,5.25686,5.25686,5.18754,5.19184,49330.276859641,0
+FLC.US,D,20091119,000000,5.23289,5.23289,5.10801,5.13646,186117.34575429,0
+FLC.US,D,20091120,000000,5.16473,5.23585,5.11097,5.14907,62926.241188288,0
+FLC.US,D,20091123,000000,5.15622,5.24473,5.12769,5.1442,103871.24030236,0
+FLC.US,D,20091124,000000,5.18754,5.23289,5.16835,5.22412,95693.342645939,0
+FLC.US,D,20091125,000000,5.20826,5.25686,5.19538,5.24092,34243.899062102,0
+FLC.US,D,20091127,000000,5.21171,5.24846,5.19909,5.24846,106157.6581538,0
+FLC.US,D,20091130,000000,5.23289,5.24846,5.2286,5.2286,78072.319314518,0
+FLC.US,D,20091201,000000,5.2286,5.32866,5.2286,5.2918,76255.12509911,0
+FLC.US,D,20091202,000000,5.26794,5.34423,5.26794,5.32866,100779.39170071,0
+FLC.US,D,20091203,000000,5.33238,5.34423,5.2918,5.30487,63754.714170645,0
+FLC.US,D,20091204,000000,5.30765,5.32866,5.27891,5.30487,73625.16851416,0
+FLC.US,D,20091207,000000,5.33687,5.33687,5.30765,5.31194,46288.70221898,0
+FLC.US,D,20091208,000000,5.31194,5.368,5.2918,5.368,116523.52048803,0
+FLC.US,D,20091209,000000,5.37935,5.39961,5.35577,5.35577,56454.516083388,0
+FLC.US,D,20091210,000000,5.41259,5.42452,5.33687,5.36006,87473.55002201,0
+FLC.US,D,20091211,000000,5.404,5.50042,5.37935,5.46729,75802.659450085,0
+FLC.US,D,20091214,000000,5.5158,5.6042,5.50683,5.54872,95101.57622997,0
+FLC.US,D,20091215,000000,5.58434,5.64708,5.57985,5.62388,102705.51283162,0
+FLC.US,D,20091216,000000,5.60842,5.68498,5.57652,5.61222,157422.43513785,0
+FLC.US,D,20091217,000000,5.63636,5.69252,5.57652,5.5958,134094.26985844,0
+FLC.US,D,20091218,000000,5.62847,5.66388,5.59121,5.61757,111691.98336083,0
+FLC.US,D,20091221,000000,5.64002,5.66043,5.57985,5.59121,157585.82551112,0
+FLC.US,D,20091222,000000,5.64708,5.7164,5.63227,5.69252,124525.45928094,0
+FLC.US,D,20091223,000000,5.67153,5.78762,5.67153,5.70837,101003.52977684,0
+FLC.US,D,20091224,000000,5.71191,5.81139,5.68498,5.77739,90723.552125992,0
+FLC.US,D,20091228,000000,5.79573,5.82705,5.752,5.75619,70097.612250475,0
+FLC.US,D,20091229,000000,5.81139,5.82379,5.7646,5.7646,51533.952150255,0
+FLC.US,D,20091230,000000,5.80107,5.82705,5.74705,5.79229,155877.55821121,0
+FLC.US,D,20091231,000000,5.81884,5.84014,5.77739,5.79573,46713.936139129,0
+FLC.US,D,20100104,000000,5.80107,5.85743,5.78448,5.84014,91809.679158485,0
+FLC.US,D,20100105,000000,5.85313,5.9861,5.84014,5.85743,201914.89062518,0
+FLC.US,D,20100106,000000,5.8491,5.9018,5.84405,5.87155,82233.536961672,0
+FLC.US,D,20100107,000000,5.84014,5.91555,5.84014,5.89836,54906.497034181,0
+FLC.US,D,20100108,000000,5.91555,5.94925,5.88891,5.90658,151543.5238231,0
+FLC.US,D,20100111,000000,5.9018,6.00415,5.9018,6.00415,185205.08283691,0
+FLC.US,D,20100112,000000,5.9441,6.02459,5.9441,5.98305,181447.10425199,0
+FLC.US,D,20100113,000000,5.97991,6.00874,5.97991,5.99527,235827.81944401,0
+FLC.US,D,20100114,000000,5.99527,6.0161,5.96416,5.98305,200333.35560198,0
+FLC.US,D,20100115,000000,6.00415,6.02459,5.9693,5.9861,162050.78167266,0
+FLC.US,D,20100119,000000,6.00874,6.12924,5.99929,6.09648,153112.49035607,0
+FLC.US,D,20100120,000000,6.05172,6.0708,6.02459,6.06412,188245.61010341,0
+FLC.US,D,20100121,000000,6.08913,6.09648,6.00415,6.00415,193556.8446085,0
+FLC.US,D,20100122,000000,5.95986,6.0161,5.9441,5.99929,271637.54291652,0
+FLC.US,D,20100125,000000,6.09209,6.09209,5.9861,6.0161,123598.53312496,0
+FLC.US,D,20100126,000000,6.06412,6.06412,5.9861,6.02459,175072.78494652,0
+FLC.US,D,20100127,000000,6.04807,6.04807,5.95622,5.97351,93183.834092558,0
+FLC.US,D,20100128,000000,5.98305,6.00415,5.9441,5.95241,56555.064005393,0
+FLC.US,D,20100129,000000,6.0161,6.03996,5.9335,5.93694,157729.31577481,0
+FLC.US,D,20100201,000000,5.94047,5.98305,5.94047,5.98305,185920.43940703,0
+FLC.US,D,20100202,000000,5.97695,6.07509,5.97695,6.0708,95764.564090693,0
+FLC.US,D,20100203,000000,6.10956,6.16503,6.07509,6.13516,159265.81370795,0
+FLC.US,D,20100204,000000,6.09648,6.13516,6.0708,6.08388,218941.00541808,0
+FLC.US,D,20100205,000000,6.06078,6.0708,5.95241,6.01237,152503.96595309,0
+FLC.US,D,20100208,000000,5.99527,6.05629,5.95622,5.97991,100453.65832838,0
+FLC.US,D,20100209,000000,5.99527,6.08913,5.99527,6.08913,62100.910328496,0
+FLC.US,D,20100210,000000,6.09934,6.24342,6.08913,6.22366,180303.37163918,0
+FLC.US,D,20100211,000000,6.26958,6.34014,6.248,6.34014,362315.01057824,0
+FLC.US,D,20100212,000000,6.37023,6.41585,6.3199,6.36573,240432.0763725,0
+FLC.US,D,20100216,000000,6.3959,6.40486,6.36182,6.36573,174128.05342936,0
+FLC.US,D,20100217,000000,6.34014,6.3729,6.29107,6.34014,96325.956655221,0
+FLC.US,D,20100218,000000,6.36182,6.36182,6.26958,6.27789,92545.983212337,0
+FLC.US,D,20100219,000000,6.2079,6.23864,6.16016,6.18854,131237.03307479,0
+FLC.US,D,20100222,000000,6.18375,6.19625,6.1446,6.15539,51388.367138185,0
+FLC.US,D,20100223,000000,6.19625,6.22815,6.15129,6.18854,130321.62803487,0
+FLC.US,D,20100224,000000,6.23608,6.24342,6.1446,6.22815,97674.974608792,0
+FLC.US,D,20100225,000000,6.22366,6.28475,6.18854,6.28475,81428.106211443,0
+FLC.US,D,20100226,000000,6.30386,6.34348,6.23864,6.31235,90130.738335835,0
+FLC.US,D,20100301,000000,6.29107,6.48575,6.29107,6.47973,152711.34604224,0
+FLC.US,D,20100302,000000,6.54361,6.54361,6.38252,6.41585,149360.79601624,0
+FLC.US,D,20100303,000000,6.40486,6.42521,6.34348,6.34348,88853.989201205,0
+FLC.US,D,20100304,000000,6.40944,6.40944,6.28763,6.30805,93152.412866931,0
+FLC.US,D,20100305,000000,6.35179,6.35179,6.30386,6.34014,139331.14079622,0
+FLC.US,D,20100308,000000,6.36573,6.37586,6.30805,6.31675,84700.103173365,0
+FLC.US,D,20100309,000000,6.33441,6.3729,6.29536,6.3729,167403.91114525,0
+FLC.US,D,20100310,000000,6.3729,6.3729,6.30386,6.33135,138455.53597543,0
+FLC.US,D,20100311,000000,6.34014,6.37023,6.32821,6.34348,52378.135745425,0
+FLC.US,D,20100312,000000,6.3959,6.4129,6.30386,6.39131,132022.56371546,0
+FLC.US,D,20100315,000000,6.38769,6.41585,6.36573,6.41585,61561.512621905,0
+FLC.US,D,20100316,000000,6.4442,6.47973,6.38769,6.47973,114930.46434875,0
+FLC.US,D,20100317,000000,6.48355,6.71327,6.48355,6.62456,265366.91365562,0
+FLC.US,D,20100318,000000,6.5818,6.68013,6.55105,6.55105,146116.0307832,0
+FLC.US,D,20100319,000000,6.52126,6.569,6.48575,6.52822,110768.19932742,0
+FLC.US,D,20100322,000000,6.32821,6.44899,6.32438,6.44899,188309.49992885,0
+FLC.US,D,20100323,000000,6.53271,6.54361,6.47657,6.537,104895.57225779,0
+FLC.US,D,20100324,000000,6.54361,6.5646,6.50408,6.50913,220394.76079041,0
+FLC.US,D,20100325,000000,6.53271,6.56089,6.35179,6.40125,496682.64509963,0
+FLC.US,D,20100326,000000,6.42521,6.42731,6.39131,6.41585,152539.57667547,0
+FLC.US,D,20100329,000000,6.45653,6.47973,6.41585,6.45653,67984.011139991,0
+FLC.US,D,20100330,000000,6.4359,6.48355,6.37586,6.4129,180991.49648039,0
+FLC.US,D,20100331,000000,6.42521,6.42521,6.36182,6.38252,46556.830010995,0
+FLC.US,D,20100401,000000,6.41585,6.49128,6.40944,6.49128,130022.07901724,0
+FLC.US,D,20100405,000000,6.53271,6.58581,6.42731,6.45338,107723.4825642,0
+FLC.US,D,20100406,000000,6.47171,6.47171,6.4129,6.45338,110495.88203866,0
+FLC.US,D,20100407,000000,6.47171,6.50913,6.4129,6.4129,365881.31968687,0
+FLC.US,D,20100408,000000,6.4359,6.45653,6.35179,6.44899,171316.90110995,0
+FLC.US,D,20100409,000000,6.47973,6.48355,6.44,6.48355,199314.26051748,0
+FLC.US,D,20100412,000000,6.48355,6.51287,6.45939,6.50913,124184.01529579,0
+FLC.US,D,20100413,000000,6.45653,6.47973,6.44899,6.45939,103713.08680005,0
+FLC.US,D,20100414,000000,6.48355,6.49128,6.46732,6.47171,86609.466317277,0
+FLC.US,D,20100415,000000,6.48355,6.48355,6.39131,6.43113,140410.98358359,0
+FLC.US,D,20100416,000000,6.39131,6.44899,6.35179,6.36182,134054.46963931,0
+FLC.US,D,20100419,000000,6.38252,6.41585,6.34348,6.39131,92403.540322828,0
+FLC.US,D,20100420,000000,6.3959,6.48355,6.3959,6.44,105199.31077218,0
+FLC.US,D,20100421,000000,6.42521,6.4442,6.33135,6.37586,174164.71152592,0
+FLC.US,D,20100422,000000,6.37966,6.40944,6.35179,6.38769,47968.690415819,0
+FLC.US,D,20100423,000000,6.42789,6.51544,6.42521,6.51544,93023.585841862,0
+FLC.US,D,20100426,000000,6.52126,6.62992,6.52126,6.62809,151971.89986581,0
+FLC.US,D,20100427,000000,6.65272,6.67795,6.52822,6.60958,180095.99155004,0
+FLC.US,D,20100428,000000,6.62809,6.74039,6.62809,6.71327,142824.1337117,0
+FLC.US,D,20100429,000000,6.74039,6.74039,6.68013,6.73656,92794.210894788,0
+FLC.US,D,20100430,000000,6.77237,6.78172,6.71097,6.75536,85904.583489052,0
+FLC.US,D,20100503,000000,6.92255,6.92255,6.70037,6.77237,303845.346558,0
+FLC.US,D,20100504,000000,6.76808,6.76808,6.6915,6.74039,132829.0418399,0
+FLC.US,D,20100505,000000,6.64081,6.71097,6.57587,6.5818,139691.43751674,0
+FLC.US,D,20100506,000000,6.53271,6.53271,5.38431,5.85743,801495.76540696,0
+FLC.US,D,20100507,000000,5.9335,6.0708,5.81139,6.06803,314542.1791355,0
+FLC.US,D,20100510,000000,6.22366,6.37966,6.22366,6.36182,168031.2882836,0
+FLC.US,D,20100511,000000,6.34711,6.38769,6.33135,6.36182,154872.07899115,0
+FLC.US,D,20100512,000000,6.3959,6.47973,6.37023,6.41585,125098.37296154,0
+FLC.US,D,20100513,000000,6.42521,6.57587,6.42521,6.47973,166649.80173021,0
+FLC.US,D,20100514,000000,6.47973,6.49128,6.38769,6.48355,136935.79602927,0
+FLC.US,D,20100517,000000,6.45338,6.5818,6.38769,6.537,171947.42037086,0
+FLC.US,D,20100518,000000,6.60537,6.66762,6.49128,6.57922,145052.94598283,0
+FLC.US,D,20100519,000000,6.4994,6.50408,6.29536,6.37586,107589.41866817,0
+FLC.US,D,20100520,000000,6.23608,6.31675,6.02917,6.06803,270361.84115609,0
+FLC.US,D,20100521,000000,5.85743,6.27312,5.62388,6.27312,417657.21527446,0
+FLC.US,D,20100524,000000,6.28475,6.36182,6.19253,6.34348,82280.668800113,0
+FLC.US,D,20100525,000000,6.29956,6.29956,6.02917,6.21641,110549.29812222,0
+FLC.US,D,20100526,000000,6.28763,6.33135,6.22815,6.26434,102732.74456049,0
+FLC.US,D,20100527,000000,6.37586,6.4442,6.32438,6.40944,112520.45634319,0
+FLC.US,D,20100528,000000,6.40125,6.47973,6.30805,6.34711,119025.6974221,0
+FLC.US,D,20100601,000000,6.23608,6.3729,6.23188,6.30386,114183.68655304,0
+FLC.US,D,20100602,000000,6.35695,6.38252,6.26958,6.38252,69020.911585669,0
+FLC.US,D,20100603,000000,6.4129,6.45338,6.38252,6.44,68508.745607956,0
+FLC.US,D,20100604,000000,6.38769,6.45653,6.30386,6.31675,99054.366413801,0
+FLC.US,D,20100607,000000,6.31675,6.40944,6.25192,6.38252,59533.796194798,0
+FLC.US,D,20100608,000000,6.35179,6.45653,6.34711,6.45653,93092.71253824,0
+FLC.US,D,20100609,000000,6.45939,6.57922,6.45939,6.55105,68338.023615385,0
+FLC.US,D,20100610,000000,6.5818,6.60537,6.55105,6.59975,69151.833359112,0
+FLC.US,D,20100611,000000,6.60537,6.68367,6.60537,6.63469,61132.089205009,0
+FLC.US,D,20100614,000000,6.64081,6.74897,6.58581,6.74897,421093.64998382,0
+FLC.US,D,20100615,000000,6.7634,6.7634,6.71327,6.73656,193120.08957229,0
+FLC.US,D,20100616,000000,6.72672,6.79671,6.68645,6.78583,387485.50705356,0
+FLC.US,D,20100617,000000,6.76808,6.83911,6.74419,6.81943,193446.8703188,0
+FLC.US,D,20100618,000000,6.79367,6.82411,6.70582,6.74039,98102.303277315,0
+FLC.US,D,20100621,000000,6.71585,6.71585,6.63469,6.64815,61277.674217077,0
+FLC.US,D,20100622,000000,6.64403,6.67183,6.54618,6.62456,138432.49374328,0
+FLC.US,D,20100623,000000,6.5818,6.68013,6.53271,6.62992,108003.13147227,0
+FLC.US,D,20100624,000000,6.66429,6.66429,6.55658,6.57024,105290.43232649,0
+FLC.US,D,20100625,000000,6.55658,6.66429,6.52822,6.66036,172682.67705053,0
+FLC.US,D,20100628,000000,6.7634,6.7634,6.67795,6.74039,54767.196267238,0
+FLC.US,D,20100629,000000,6.73656,6.73656,6.60537,6.63469,121699.64372293,0
+FLC.US,D,20100630,000000,6.64682,6.7166,6.60661,6.63831,49224.492066697,0
+FLC.US,D,20100701,000000,6.61989,6.66036,6.48355,6.50913,91378.160993213,0
+FLC.US,D,20100702,000000,6.54361,6.54361,6.45653,6.47657,47282.660322971,0
+FLC.US,D,20100706,000000,6.49128,6.57024,6.46331,6.52822,71978.696291324,0
+FLC.US,D,20100707,000000,6.5646,6.66762,6.52471,6.66762,72390.314347034,0
+FLC.US,D,20100708,000000,6.66762,6.70037,6.59535,6.66036,62511.481010016,0
+FLC.US,D,20100709,000000,6.68013,6.74039,6.65637,6.73656,87887.262826093,0
+FLC.US,D,20100712,000000,6.74039,6.74039,6.64815,6.66429,71087.380857716,0
+FLC.US,D,20100713,000000,6.66429,6.73656,6.66429,6.72032,50848.969431595,0
+FLC.US,D,20100714,000000,6.68013,6.68367,6.57922,6.66036,97567.095067475,0
+FLC.US,D,20100715,000000,6.64815,6.66429,6.57922,6.61436,83124.852395281,0
+FLC.US,D,20100716,000000,6.61989,6.61989,6.54361,6.54618,58062.235461285,0
+FLC.US,D,20100719,000000,6.55105,6.62456,6.54618,6.61989,38744.465946025,0
+FLC.US,D,20100720,000000,6.569,6.74419,6.569,6.72032,68565.303814083,0
+FLC.US,D,20100721,000000,6.68645,6.79012,6.68645,6.79012,111282.46005349,0
+FLC.US,D,20100722,000000,6.803,6.81572,6.77694,6.803,164299.49405334,0
+FLC.US,D,20100723,000000,6.803,6.88589,6.803,6.8603,105481.05442864,0
+FLC.US,D,20100726,000000,6.83156,6.95147,6.83156,6.9341,85067.731513196,0
+FLC.US,D,20100727,000000,6.93001,6.97582,6.91738,6.97582,61874.677503985,0
+FLC.US,D,20100728,000000,6.93849,7.02338,6.92617,6.9932,95050.25489478,0
+FLC.US,D,20100729,000000,6.9932,7.00131,6.92255,6.95595,42395.612363841,0
+FLC.US,D,20100730,000000,6.90528,7.03358,6.90528,6.96037,50492.862207826,0
+FLC.US,D,20100802,000000,6.96961,6.99664,6.9341,6.95595,45938.879240338,0
+FLC.US,D,20100803,000000,6.94241,7.00944,6.94241,7.00944,33573.579582065,0
+FLC.US,D,20100804,000000,6.99082,7.07005,6.99082,7.00427,95914.338599513,0
+FLC.US,D,20100805,000000,6.96961,7.12038,6.93849,7.09928,79247.473152954,0
+FLC.US,D,20100806,000000,7.08906,7.16516,7.05469,7.12038,36853.955537489,0
+FLC.US,D,20100809,000000,7.20696,7.30435,7.12945,7.21204,158080.18612763,0
+FLC.US,D,20100810,000000,7.15179,7.26673,7.13279,7.20363,85275.111602333,0
+FLC.US,D,20100811,000000,7.19362,7.20696,7.14357,7.17269,279227.86365372,0
+FLC.US,D,20100812,000000,7.08467,7.13603,6.93001,6.96476,180754.78991401,0
+FLC.US,D,20100813,000000,6.9341,7.04286,6.93001,6.99082,125581.21246201,0
+FLC.US,D,20100816,000000,7.02338,7.12945,7.00427,7.02338,135391.96647683,0
+FLC.US,D,20100817,000000,7.02338,7.03092,6.96037,7.00944,124220.67339237,0
+FLC.US,D,20100818,000000,6.97267,7.02338,6.96961,7.02338,122006.52435988,0
+FLC.US,D,20100819,000000,7.04744,7.04744,6.96476,7.02338,110377.52875546,0
+FLC.US,D,20100820,000000,6.94241,6.98653,6.90241,6.92255,151467.06550742,0
+FLC.US,D,20100823,000000,6.79012,6.94241,6.78172,6.91243,176114.92226314,0
+FLC.US,D,20100824,000000,6.88083,6.9341,6.82631,6.85161,110537.77700616,0
+FLC.US,D,20100825,000000,6.82631,6.90528,6.81152,6.88914,73993.844228179,0
+FLC.US,D,20100826,000000,6.85161,6.96037,6.85161,6.91605,112520.45634319,0
+FLC.US,D,20100827,000000,6.90241,6.95595,6.90241,6.94785,48780.405411175,0
+FLC.US,D,20100830,000000,6.91605,6.93001,6.88589,6.88914,40636.023728749,0
+FLC.US,D,20100831,000000,6.84722,6.93342,6.84722,6.88293,77906.834192883,0
+FLC.US,D,20100901,000000,6.98108,6.98108,6.88083,6.91738,154928.63719728,0
+FLC.US,D,20100902,000000,6.90241,6.96476,6.88589,6.96476,49095.665041628,0
+FLC.US,D,20100903,000000,6.98653,7.01384,6.86994,6.95147,38653.344391707,0
+FLC.US,D,20100907,000000,6.91605,6.96961,6.91605,6.95147,65440.986612608,0
+FLC.US,D,20100908,000000,7.10691,7.11665,6.93001,7.05134,74792.990733282,0
+FLC.US,D,20100909,000000,7.06461,7.1476,7.05469,7.1241,107667.97173225,0
+FLC.US,D,20100910,000000,7.1476,7.16516,7.10691,7.1476,87023.179121361,0
+FLC.US,D,20100913,000000,7.17011,7.18902,7.11283,7.17011,96477.825912417,0
+FLC.US,D,20100914,000000,7.18979,7.23313,7.17011,7.20696,62905.293704538,0
+FLC.US,D,20100915,000000,7.17011,7.24144,7.16516,7.22225,111231.13871832,0
+FLC.US,D,20100916,000000,7.22225,7.28823,7.18492,7.26273,59545.317310862,0
+FLC.US,D,20100917,000000,7.2574,7.27333,7.20363,7.23686,63538.955088007,0
+FLC.US,D,20100920,000000,7.22779,7.27333,7.18979,7.27333,109111.2533627,0
+FLC.US,D,20100921,000000,7.22779,7.28823,7.17011,7.17633,105043.25201824,0
+FLC.US,D,20100922,000000,7.22225,7.22225,7.14357,7.19362,56839.949784408,0
+FLC.US,D,20100923,000000,7.18902,7.18902,7.04286,7.12038,93175.455099058,0
+FLC.US,D,20100924,000000,7.1476,7.18492,7.11665,7.15179,57153.114666487,0
+FLC.US,D,20100927,000000,7.11283,7.16516,7.07445,7.16516,70912.469368392,0
+FLC.US,D,20100928,000000,7.13279,7.21672,7.13279,7.21204,57591.964451072,0
+FLC.US,D,20100929,000000,7.18014,7.22005,7.13957,7.16516,63400.701695251,0
+FLC.US,D,20100930,000000,7.14501,7.20545,7.1262,7.175,60016.63569526,0
+FLC.US,D,20101001,000000,7.18979,7.19362,7.11665,7.14357,66997.384655315,0
+FLC.US,D,20101004,000000,7.05469,7.16058,7.04744,7.07005,105317.66405538,0
+FLC.US,D,20101005,000000,7.07445,7.17011,7.06461,7.17011,89205.906928224,0
+FLC.US,D,20101006,000000,7.18979,7.20363,7.13279,7.13279,75373.236033189,0
+FLC.US,D,20101007,000000,7.13603,7.18014,7.09928,7.18014,82061.767594914,0
+FLC.US,D,20101008,000000,7.18014,7.27123,7.16516,7.25444,79963.877097242,0
+FLC.US,D,20101011,000000,7.22779,7.27991,7.22779,7.26673,48102.754311827,0
+FLC.US,D,20101012,000000,7.27333,7.35649,7.27333,7.35649,80190.109921753,0
+FLC.US,D,20101013,000000,7.36031,7.3883,7.34598,7.36031,101482.17978055,0
+FLC.US,D,20101014,000000,7.31954,7.33195,7.18014,7.23313,132860.4630655,0
+FLC.US,D,20101015,000000,7.20363,7.20363,7.10691,7.17269,68763.257535531,0
+FLC.US,D,20101018,000000,7.18902,7.18902,7.12945,7.13957,57869.518610775,0
+FLC.US,D,20101019,000000,7.13279,7.18014,7.09928,7.13957,87427.465557756,0
+FLC.US,D,20101020,000000,7.10691,7.1476,7.08467,7.1476,82037.677988601,0
+FLC.US,D,20101021,000000,7.19362,7.19847,7.10691,7.19362,100309.12069049,0
+FLC.US,D,20101022,000000,7.18902,7.18979,7.1241,7.12945,54421.562785345,0
+FLC.US,D,20101025,000000,7.17011,7.17011,7.08009,7.09928,60439.774867033,0
+FLC.US,D,20101026,000000,7.05469,7.11665,7.04286,7.10396,51948.712328528,0
+FLC.US,D,20101027,000000,7.05134,7.09174,7.00131,7.01984,133593.6249968,0
+FLC.US,D,20101028,000000,6.9932,7.11665,6.99082,7.09174,123803.81846572,0
+FLC.US,D,20101029,000000,7.06461,7.10165,7.05984,7.10165,23012.905648953,0
+FLC.US,D,20101101,000000,7.08906,7.14357,7.08906,7.14357,82407.401076807,0
+FLC.US,D,20101102,000000,7.17633,7.18492,7.09928,7.15551,60510.996311787,0
+FLC.US,D,20101103,000000,7.1476,7.1476,7.07445,7.09499,85942.288959804,0
+FLC.US,D,20101104,000000,7.10396,7.12038,7.06461,7.09499,87874.694335842,0
+FLC.US,D,20101105,000000,7.08906,7.18492,7.05984,7.18492,60808.450581052,0
+FLC.US,D,20101108,000000,7.18902,7.26673,7.16058,7.23686,89512.787565178,0
+FLC.US,D,20101109,000000,7.20363,7.25444,7.1476,7.18014,59071.904178087,0
+FLC.US,D,20101110,000000,7.13957,7.19362,7.09928,7.13603,57851.713249585,0
+FLC.US,D,20101111,000000,7.10396,7.12038,7.06461,7.07809,78825.381355371,0
+FLC.US,D,20101112,000000,7.02338,7.07809,6.99664,7.02795,76501.258033186,0
+FLC.US,D,20101115,000000,7.02338,7.1476,7.01984,7.13279,107240.64306373,0
+FLC.US,D,20101116,000000,7.13279,7.13279,6.52126,6.91738,549794.99015055,0
+FLC.US,D,20101117,000000,6.85161,7.04744,6.82411,7.04286,159152.6972957,0
+FLC.US,D,20101118,000000,7.03722,7.09928,6.98653,7.01984,165541.67983977,0
+FLC.US,D,20101119,000000,7.02338,7.06461,6.97267,7.05134,45787.009983144,0
+FLC.US,D,20101122,000000,7.01384,7.12038,7.00944,7.09174,83122.757646905,0
+FLC.US,D,20101123,000000,7.09928,7.12038,6.97267,7.07809,74286.061626508,0
+FLC.US,D,20101124,000000,7.08906,7.10691,7.03358,7.08906,47065.853866147,0
+FLC.US,D,20101126,000000,7.05984,7.08009,7.01736,7.07005,15804.876490201,0
+FLC.US,D,20101129,000000,7.07809,7.12038,7.03358,7.08009,32126.108454865,0
+FLC.US,D,20101130,000000,7.02499,7.13528,7.02499,7.13528,45955.637227338,0
+FLC.US,D,20101201,000000,7.19847,7.22005,7.11283,7.11665,65888.215390694,0
+FLC.US,D,20101202,000000,7.07445,7.08467,6.9932,7.00427,105596.26558927,0
+FLC.US,D,20101203,000000,7.01984,7.03722,6.98653,6.99664,50078.102029556,0
+FLC.US,D,20101206,000000,6.98108,7.01736,6.93001,7.00131,56110.977349871,0
+FLC.US,D,20101207,000000,7.07445,7.09499,6.96476,6.98108,92448.577412895,0
+FLC.US,D,20101208,000000,7.01736,7.01736,6.70037,6.76808,144692.64926231,0
+FLC.US,D,20101209,000000,6.73656,6.82411,6.60537,6.82411,114026.58042489,0
+FLC.US,D,20101210,000000,6.81943,6.84655,6.72672,6.78172,84075.86815758,0
+FLC.US,D,20101213,000000,6.75536,6.75536,6.40125,6.44899,408182.66837383,0
+FLC.US,D,20101214,000000,6.45939,6.62456,6.45939,6.57587,175569.24031142,0
+FLC.US,D,20101215,000000,6.66429,6.67795,6.54618,6.65272,95626.310697935,0
+FLC.US,D,20101216,000000,6.62056,6.82411,6.62056,6.80665,99999.097930977,0
+FLC.US,D,20101217,000000,6.77694,6.96037,6.77694,6.94785,91570.877843723,0
+FLC.US,D,20101220,000000,6.98108,7.05984,6.97267,7.02338,76556.768865126,0
+FLC.US,D,20101221,000000,6.90241,6.96476,6.88589,6.91738,103481.6171046,0
+FLC.US,D,20101222,000000,6.91738,7.00427,6.91243,6.98653,83251.584671977,0
+FLC.US,D,20101223,000000,6.94241,6.99664,6.94241,6.96961,33106.450694418,0
+FLC.US,D,20101227,000000,7.03092,7.05469,6.91738,6.96476,52364.519880987,0
+FLC.US,D,20101228,000000,6.97582,6.99664,6.92255,6.92617,67830.04713442,0
+FLC.US,D,20101229,000000,6.92112,6.97267,6.92112,6.96476,58659.238748191,0
+FLC.US,D,20101230,000000,6.99406,6.99406,6.89467,6.91166,90115.027723022,0
+FLC.US,D,20101231,000000,6.88513,6.91023,6.86326,6.9068,79976.445587493,0
+FLC.US,D,20110103,000000,6.88083,6.91738,6.87329,6.91738,141587.18479621,0
+FLC.US,D,20110104,000000,6.90241,6.90528,6.803,6.81943,140148.09266253,0
+FLC.US,D,20110105,000000,6.803,6.83519,6.59975,6.80005,245642.76295558,0
+FLC.US,D,20110106,000000,6.74897,6.86994,6.70037,6.803,169964.74103382,0
+FLC.US,D,20110107,000000,6.81943,6.87778,6.81943,6.86499,50146.181351746,0
+FLC.US,D,20110110,000000,6.86499,6.89314,6.83156,6.86994,96906.201955126,0
+FLC.US,D,20110111,000000,6.88914,6.8965,6.87329,6.89314,57162.541034175,0
+FLC.US,D,20110112,000000,6.84359,6.8965,6.84359,6.89314,73437.688534587,0
+FLC.US,D,20110113,000000,6.8965,6.90528,6.83519,6.89314,105159.51055305,0
+FLC.US,D,20110114,000000,6.90928,6.91243,6.8603,6.90241,69947.837741655,0
+FLC.US,D,20110118,000000,6.92255,6.9341,6.89314,6.91738,51840.832787209,0
+FLC.US,D,20110119,000000,6.90928,6.98108,6.90528,6.95147,119522.152787,0
+FLC.US,D,20110120,000000,6.92255,6.9341,6.81152,6.88083,105397.26449365,0
+FLC.US,D,20110121,000000,6.8603,6.91738,6.81152,6.90928,32746.153973898,0
+FLC.US,D,20110124,000000,6.90241,6.92255,6.88083,6.91738,81385.163869753,0
+FLC.US,D,20110125,000000,6.90241,6.95147,6.90241,6.93001,69213.62843618,0
+FLC.US,D,20110126,000000,6.91243,6.96037,6.91243,6.93849,47354.929141911,0
+FLC.US,D,20110127,000000,6.96476,6.98108,6.96476,6.98108,81324.416166874,0
+FLC.US,D,20110128,000000,6.9932,6.9932,6.90528,6.98108,49136.512634942,0
+FLC.US,D,20110131,000000,7.01439,7.01907,6.95225,7.00505,43744.630317412,0
+FLC.US,D,20110201,000000,6.98653,7.06461,6.98653,7.05469,69876.616296902,0
+FLC.US,D,20110202,000000,7.07809,7.08906,6.97582,7.03722,95610.600085122,0
+FLC.US,D,20110203,000000,7.01984,7.03722,6.98108,7.03722,71877.100995132,0
+FLC.US,D,20110204,000000,7.03722,7.03722,7.00131,7.00944,33200.714371297,0
+FLC.US,D,20110207,000000,7.00427,7.05134,7.00427,7.04744,62712.576854028,0
+FLC.US,D,20110208,000000,7.01736,7.04286,7.01384,7.04286,36530.316913534,0
+FLC.US,D,20110209,000000,7.01736,7.03358,6.99664,7.03358,56683.891030462,0
+FLC.US,D,20110210,000000,7.00427,7.05984,7.00427,7.05984,51413.504118687,0
+FLC.US,D,20110211,000000,7.07445,7.09928,7.07445,7.09928,47347.5975226,0
+FLC.US,D,20110214,000000,7.09499,7.14357,7.08906,7.13603,57289.273310869,0
+FLC.US,D,20110215,000000,7.12945,7.13603,7.06461,7.11665,78406.431680347,0
+FLC.US,D,20110216,000000,7.09499,7.12945,7.06461,7.11283,44369.91270738,0
+FLC.US,D,20110218,000000,7.10691,7.1241,7.09928,7.1241,43493.260512399,0
+FLC.US,D,20110222,000000,7.08906,7.12038,7.03722,7.07005,61389.743255146,0
+FLC.US,D,20110223,000000,7.09499,7.10396,7.04744,7.07005,56190.577788124,0
+FLC.US,D,20110224,000000,7.08009,7.11283,7.01984,7.07809,67733.688709165,0
+FLC.US,D,20110225,000000,7.08467,7.10691,7.08009,7.10691,67643.614529034,0
+FLC.US,D,20110228,000000,7.11732,7.1494,7.07809,7.1494,123790.20260129,0
+FLC.US,D,20110301,000000,7.15083,7.19437,7.10615,7.12038,68346.402608883,0
+FLC.US,D,20110302,000000,7.14501,7.20545,7.13824,7.20545,50460.393608012,0
+FLC.US,D,20110303,000000,7.23437,7.25587,7.19437,7.21728,34957.160883826,0
+FLC.US,D,20110304,000000,7.22225,7.24906,7.19668,7.21796,25656.478098341,0
+FLC.US,D,20110307,000000,7.19847,7.25069,7.19362,7.23686,34270.08341679,0
+FLC.US,D,20110308,000000,7.27333,7.28374,7.22779,7.25958,72733.853080551,0
+FLC.US,D,20110309,000000,7.24906,7.27791,7.23981,7.27791,42344.291028651,0
+FLC.US,D,20110310,000000,7.31821,7.32642,7.26054,7.26341,77611.474671994,0
+FLC.US,D,20110311,000000,7.27275,7.30569,7.2574,7.29596,45406.81315306,0
+FLC.US,D,20110314,000000,7.25291,7.29996,7.19189,7.24621,57314.41029137,0
+FLC.US,D,20110315,000000,7.15847,7.21796,7.12191,7.2152,35060.850928395,0
+FLC.US,D,20110316,000000,7.2152,7.27791,7.15847,7.21031,64051.121065722,0
+FLC.US,D,20110317,000000,7.25825,7.26673,7.21595,7.26673,37697.09175847,0
+FLC.US,D,20110318,000000,7.26503,7.32814,7.26503,7.32814,68530.740465895,0
+FLC.US,D,20110321,000000,7.36031,7.40986,7.32814,7.40128,77386.289221669,0
+FLC.US,D,20110322,000000,7.42418,7.44595,7.40986,7.4385,36177.351812328,0
+FLC.US,D,20110323,000000,7.45635,7.47021,7.41234,7.45159,40817.219463197,0
+FLC.US,D,20110324,000000,7.52853,7.55346,7.3883,7.41942,85465.733704467,0
+FLC.US,D,20110325,000000,7.4385,7.44595,7.33939,7.37559,97435.125919842,0
+FLC.US,D,20110328,000000,7.3883,7.45159,7.367,7.38332,59301.279125161,0
+FLC.US,D,20110329,000000,7.41942,7.44204,7.36394,7.37559,60671.244562483,0
+FLC.US,D,20110330,000000,7.37559,7.43516,7.35238,7.3883,56248.183368438,0
+FLC.US,D,20110331,000000,7.41158,7.41548,7.35076,7.39028,39486.006870814,0
+FLC.US,D,20110401,000000,7.396,7.41863,7.28135,7.33472,102070.80407395,0
+FLC.US,D,20110404,000000,7.31027,7.3795,7.26961,7.3312,75955.576081469,0
+FLC.US,D,20110405,000000,7.30569,7.36108,7.30569,7.34857,53099.77656065,0
+FLC.US,D,20110406,000000,7.34503,7.36031,7.31027,7.35649,63214.269089866,0
+FLC.US,D,20110407,000000,7.33939,7.4005,7.32241,7.39171,57316.505039745,0
+FLC.US,D,20110408,000000,7.37559,7.40529,7.35486,7.3795,32461.268194883,0
+FLC.US,D,20110411,000000,7.38752,7.38752,7.29423,7.3312,88799.525743453,0
+FLC.US,D,20110412,000000,7.34857,7.36862,7.29996,7.36862,61924.951464987,0
+FLC.US,D,20110413,000000,7.37559,7.4385,7.37559,7.42418,58171.16237679,0
+FLC.US,D,20110414,000000,7.38332,7.45159,7.3795,7.45159,115527.46763566,0
+FLC.US,D,20110415,000000,7.4936,7.50544,7.43182,7.4936,90734.025867867,0
+FLC.US,D,20110418,000000,7.29921,7.50239,7.29921,7.46055,75116.629357238,0
+FLC.US,D,20110419,000000,7.47021,7.54565,7.47021,7.52128,59102.278029526,0
+FLC.US,D,20110420,000000,7.52942,7.55442,7.52128,7.52128,74280.82475557,0
+FLC.US,D,20110421,000000,7.4978,7.53361,7.48748,7.52942,87237.890829809,0
+FLC.US,D,20110425,000000,7.50935,7.52942,7.47326,7.51641,53090.350192964,0
+FLC.US,D,20110426,000000,7.50544,7.53361,7.46553,7.50935,67545.161355405,0
+FLC.US,D,20110427,000000,7.52538,7.52538,7.46553,7.48204,49146.986376817,0
+FLC.US,D,20110428,000000,7.46553,7.4978,7.46553,7.4978,58695.896844755,0
+FLC.US,D,20110429,000000,7.4978,7.55442,7.4978,7.54466,65282.833110289,0
+FLC.US,D,20110502,000000,7.55442,7.56768,7.54057,7.55442,50603.883871707,0
+FLC.US,D,20110503,000000,7.5695,7.5928,7.53983,7.58975,52681.874259815,0
+FLC.US,D,20110504,000000,7.5864,7.60645,7.5695,7.58029,53614.037286739,0
+FLC.US,D,20110505,000000,7.5695,7.60645,7.5528,7.59727,20956.910118782,0
+FLC.US,D,20110506,000000,7.61323,7.64712,7.58975,7.64398,37744.22359691,0
+FLC.US,D,20110509,000000,7.64474,7.72409,7.64474,7.72409,108071.21079447,0
+FLC.US,D,20110510,000000,7.78642,7.81506,7.71596,7.79302,70200.254920856,0
+FLC.US,D,20110511,000000,7.77525,7.79941,7.75482,7.79941,47978.116783507,0
+FLC.US,D,20110512,000000,7.78107,7.90901,7.77525,7.90901,135675.80488166,0
+FLC.US,D,20110513,000000,7.90901,8.01109,7.90213,7.97671,74008.507466806,0
+FLC.US,D,20110516,000000,7.97671,8.03953,7.96344,7.99828,73755.042913418,0
+FLC.US,D,20110517,000000,7.96421,7.99419,7.9559,7.99419,76677.216896695,0
+FLC.US,D,20110518,000000,8.01845,8.08146,8.0024,8.0569,96886.301845563,0
+FLC.US,D,20110519,000000,8.07725,8.11687,7.98989,8.0024,117610.6948947,0
+FLC.US,D,20110520,000000,8.03953,8.03953,7.99762,8.01424,32317.777931189,0
+FLC.US,D,20110523,000000,8.00669,8.02941,7.92611,7.97929,35527.979816044,0
+FLC.US,D,20110524,000000,7.98407,8.02357,7.98407,8.02357,50137.802358245,0
+FLC.US,D,20110525,000000,8.03953,8.03953,7.93966,7.93966,59856.387444566,0
+FLC.US,D,20110526,000000,7.93298,7.93298,7.86308,7.86711,62955.56766554,0
+FLC.US,D,20110527,000000,7.84781,7.90826,7.84781,7.90826,52855.73837495,0
+FLC.US,D,20110531,000000,7.90406,7.90406,7.85059,7.90213,70423.345622806,0
+FLC.US,D,20110601,000000,7.85612,7.92066,7.76341,7.77525,76850.033637641,0
+FLC.US,D,20110602,000000,7.72724,7.75482,7.60053,7.72409,155840.90011465,0
+FLC.US,D,20110603,000000,7.61103,7.72885,7.55823,7.71596,144837.1869002,0
+FLC.US,D,20110606,000000,7.66709,7.72409,7.61648,7.64398,91244.097097207,0
+FLC.US,D,20110607,000000,7.61648,7.68551,7.61648,7.68063,75232.887892058,0
+FLC.US,D,20110608,000000,7.64474,7.69267,7.61323,7.62498,49656.010231971,0
+FLC.US,D,20110609,000000,7.62498,7.68063,7.62498,7.66344,81739.176345146,0
+FLC.US,D,20110610,000000,7.64014,7.68858,7.61103,7.648,69778.163123272,0
+FLC.US,D,20110613,000000,7.65381,7.71195,7.62498,7.68551,92432.86680008,0
+FLC.US,D,20110614,000000,7.6707,7.69897,7.65782,7.69897,43467.076157708,0
+FLC.US,D,20110615,000000,7.67586,7.69897,7.61648,7.62498,48823.347752864,0
+FLC.US,D,20110616,000000,7.67261,7.70642,7.63852,7.66163,62115.573567122,0
+FLC.US,D,20110617,000000,7.67339,7.75167,7.66344,7.70642,56147.635446434,0
+FLC.US,D,20110620,000000,7.74184,7.78882,7.72168,7.76848,54031.939587574,0
+FLC.US,D,20110621,000000,7.77791,7.93556,7.75817,7.79702,103846.10332186,0
+FLC.US,D,20110622,000000,7.77791,7.8694,7.77791,7.8694,23661.23027105,0
+FLC.US,D,20110623,000000,7.80599,7.90406,7.80599,7.86539,63127.3370323,0
+FLC.US,D,20110624,000000,7.86539,7.92477,7.86539,7.90213,29916.148919127,0
+FLC.US,D,20110627,000000,7.93556,7.9709,7.91285,7.9709,30407.36741309,0
+FLC.US,D,20110628,000000,7.94988,7.98339,7.8694,7.89822,80878.234762977,0
+FLC.US,D,20110629,000000,7.89355,7.91532,7.85469,7.91532,46355.734166986,0
+FLC.US,D,20110630,000000,7.8967,7.94625,7.84543,7.8967,59154.646738905,0
+FLC.US,D,20110701,000000,7.85374,7.87122,7.80504,7.87122,50630.068226397,0
+FLC.US,D,20110705,000000,7.82471,7.88524,7.79941,7.85374,70798.305581951,0
+FLC.US,D,20110706,000000,7.87635,7.8843,7.79473,7.82471,62807.887905095,0
+FLC.US,D,20110707,000000,7.83646,7.88524,7.75406,7.79941,93370.266697942,0
+FLC.US,D,20110708,000000,7.67643,7.85804,7.64177,7.84372,134805.43693179,0
+FLC.US,D,20110711,000000,7.78107,7.85374,7.76246,7.82977,71895.953730507,0
+FLC.US,D,20110712,000000,7.80188,7.83463,7.76419,7.79119,59073.998926463,0
+FLC.US,D,20110713,000000,7.76562,7.8208,7.72724,7.80188,78557.253563355,0
+FLC.US,D,20110714,000000,7.82977,7.85374,7.78882,7.82977,65762.530488187,0
+FLC.US,D,20110715,000000,7.80868,7.88524,7.79941,7.8208,58094.704061098,0
+FLC.US,D,20110718,000000,7.81565,7.84372,7.74347,7.76562,122162.58311383,0
+FLC.US,D,20110719,000000,7.75979,7.82471,7.75979,7.79778,71246.581734223,0
+FLC.US,D,20110720,000000,7.8819,7.96153,7.78882,7.8208,176796.76285924,0
+FLC.US,D,20110721,000000,7.88524,7.92306,7.84695,7.85144,83971.130738826,0
+FLC.US,D,20110722,000000,7.84372,7.92306,7.84372,7.91799,90345.450044285,0
+FLC.US,D,20110725,000000,7.82471,7.92306,7.81269,7.84372,66029.610906013,0
+FLC.US,D,20110726,000000,7.88524,7.88524,7.80438,7.81994,47968.690415819,0
+FLC.US,D,20110727,000000,7.8208,7.84036,7.53533,7.57484,148179.35793269,0
+FLC.US,D,20110728,000000,7.5314,7.57113,7.36355,7.51508,264547.86704095,0
+FLC.US,D,20110729,000000,7.3795,7.49617,7.367,7.42284,141150.42975999,0
+FLC.US,D,20110801,000000,7.52396,7.67167,7.52396,7.66852,123635.19122154,0
+FLC.US,D,20110802,000000,7.65066,7.80771,7.65066,7.72484,130050.3581203,0
+FLC.US,D,20110803,000000,7.69763,7.75406,7.559,7.70298,102276.08941473,0
+FLC.US,D,20110804,000000,7.64712,7.68465,7.47192,7.55003,108151.85860691,0
+FLC.US,D,20110805,000000,7.52942,7.59194,6.7951,7.29596,767110.47082953,0
+FLC.US,D,20110808,000000,7.05058,7.09174,6.42789,6.49482,454184.39006543,0
+FLC.US,D,20110809,000000,6.49051,6.96961,6.4695,6.96961,265416.14024244,0
+FLC.US,D,20110810,000000,6.96961,7.25291,6.84359,7.14204,229272.30440411,0
+FLC.US,D,20110811,000000,7.09174,7.468,7.09174,7.3926,163814.55980451,0
+FLC.US,D,20110812,000000,7.48529,7.65248,7.45398,7.65248,129812.60417973,0
+FLC.US,D,20110815,000000,7.675,7.69801,7.63852,7.66163,90128.64358746,0
+FLC.US,D,20110816,000000,7.62384,7.66926,7.59557,7.61027,205933.66538283,0
+FLC.US,D,20110817,000000,7.66709,7.68465,7.59557,7.65609,90276.323347906,0
+FLC.US,D,20110818,000000,7.5695,7.5695,7.23772,7.42418,127219.30569135,0
+FLC.US,D,20110819,000000,6.98308,7.42418,6.98308,7.37416,53600.421422302,0
+FLC.US,D,20110822,000000,7.55537,7.55537,7.31687,7.40529,66176.24329227,0
+FLC.US,D,20110823,000000,7.39171,7.47192,7.31687,7.47192,61049.346644191,0
+FLC.US,D,20110824,000000,7.49617,7.53703,7.38667,7.44051,40121.763002659,0
+FLC.US,D,20110825,000000,7.48529,7.52942,7.4005,7.52538,69633.62548539,0
+FLC.US,D,20110826,000000,7.54565,7.60578,7.46897,7.53703,97690.685221606,0
+FLC.US,D,20110829,000000,7.62878,7.66926,7.57896,7.66926,68291.939151131,0
+FLC.US,D,20110830,000000,7.67901,7.67901,7.52538,7.62384,55210.235548573,0
+FLC.US,D,20110831,000000,7.67824,7.71596,7.6201,7.63109,76008.992165034,0
+FLC.US,D,20110901,000000,7.6328,7.66163,7.56358,7.61027,53781.617156748,0
+FLC.US,D,20110902,000000,7.51021,7.54466,7.38427,7.52396,43899.641697169,0
+FLC.US,D,20110906,000000,7.35965,7.47326,7.30712,7.47021,100865.27638408,0
+FLC.US,D,20110907,000000,7.49217,7.60645,7.49217,7.60645,54136.677006329,0
+FLC.US,D,20110908,000000,7.59432,7.64712,7.5486,7.56768,61741.660982164,0
+FLC.US,D,20110909,000000,7.53435,7.58793,7.3795,7.50284,148025.39392711,0
+FLC.US,D,20110912,000000,7.45083,7.52396,7.3943,7.47021,55477.3159664,0
+FLC.US,D,20110913,000000,7.45551,7.50639,7.43038,7.50639,39856.777333208,0
+FLC.US,D,20110914,000000,7.49445,7.59432,7.47021,7.56768,97811.133253174,0
+FLC.US,D,20110915,000000,7.62716,7.66612,7.60309,7.65534,49245.439550448,0
+FLC.US,D,20110916,000000,7.67261,7.78882,7.67261,7.72484,89359.870933795,0
+FLC.US,D,20110919,000000,7.69114,7.78882,7.64236,7.78882,34421.952673986,0
+FLC.US,D,20110920,000000,7.84036,7.85306,7.70556,7.75817,75394.183516939,0
+FLC.US,D,20110921,000000,7.80771,7.81506,7.59031,7.60309,57507.12714188,0
+FLC.US,D,20110922,000000,7.57809,7.57809,7.37205,7.4136,98737.012034973,0
+FLC.US,D,20110923,000000,7.3943,7.51804,7.32546,7.4978,58440.337542992,0
+FLC.US,D,20110926,000000,7.50284,7.58115,7.4599,7.5314,72015.354387888,0
+FLC.US,D,20110927,000000,7.5486,7.57809,7.4978,7.5314,59514.943459423,0
+FLC.US,D,20110928,000000,7.57113,7.5988,7.50284,7.51508,24815.436625734,0
+FLC.US,D,20110929,000000,7.57809,7.6328,7.47641,7.50284,52352.998764923,0
+FLC.US,D,20110930,000000,7.45827,7.47641,7.3312,7.33939,77234.419964474,0
+FLC.US,D,20111003,000000,7.32098,7.3312,7.11074,7.11074,116203.02398663,0
+FLC.US,D,20111004,000000,6.91023,6.91023,6.54283,6.86765,400115.79238128,0
+FLC.US,D,20111005,000000,6.88589,7.09652,6.88589,7.07445,153832.03642291,0
+FLC.US,D,20111006,000000,7.05919,7.22158,7.0397,7.18424,89900.316014572,0
+FLC.US,D,20111007,000000,7.24621,7.31687,7.18101,7.24621,123618.43323452,0
+FLC.US,D,20111010,000000,7.26416,7.48748,7.25587,7.48204,86747.719710033,0
+FLC.US,D,20111011,000000,7.42199,7.47021,7.35076,7.38332,96278.82481678,0
+FLC.US,D,20111012,000000,7.39735,7.42284,7.29119,7.31123,131140.67464955,0
+FLC.US,D,20111013,000000,7.23247,7.26761,7.18101,7.25069,69291.134126059,0
+FLC.US,D,20111014,000000,7.3202,7.35076,7.29996,7.29996,45555.540287693,0
+FLC.US,D,20111017,000000,7.30637,7.33855,7.25825,7.26341,67689.698993288,0
+FLC.US,D,20111018,000000,7.29596,7.35965,7.26761,7.35486,44344.77572688,0
+FLC.US,D,20111019,000000,7.33319,7.3795,7.3202,7.34799,58888.613695265,0
+FLC.US,D,20111020,000000,7.37205,7.37205,7.30435,7.3202,44920.831530035,0
+FLC.US,D,20111021,000000,7.367,7.40986,7.30435,7.32546,77404.094582857,0
+FLC.US,D,20111024,000000,7.35965,7.42742,7.35965,7.38885,101968.16140357,0
+FLC.US,D,20111025,000000,7.38885,7.4343,7.32985,7.41464,67903.363327549,0
+FLC.US,D,20111026,000000,7.46055,7.47469,7.40986,7.43088,72594.552313606,0
+FLC.US,D,20111027,000000,7.48797,7.64474,7.48797,7.54926,104685.0500461,0
+FLC.US,D,20111028,000000,7.57752,7.64236,7.5695,7.6265,56942.592454789,0
+FLC.US,D,20111031,000000,7.44595,7.58029,7.42659,7.53228,94227.018783361,0
+FLC.US,D,20111101,000000,7.40986,7.50935,7.3245,7.50373,70664.241685944,0
+FLC.US,D,20111102,000000,7.49617,7.59557,7.49217,7.59557,55857.512796481,0
+FLC.US,D,20111103,000000,7.5864,7.64712,7.52128,7.64236,78674.559472362,0
+FLC.US,D,20111104,000000,7.61103,7.75655,7.5928,7.75655,64425.033650679,0
+FLC.US,D,20111107,000000,7.70155,7.77124,7.67586,7.72724,40527.096813243,0
+FLC.US,D,20111108,000000,7.67261,7.78175,7.64712,7.76562,57191.867511427,0
+FLC.US,D,20111109,000000,7.7023,7.75406,7.67824,7.71195,80678.186293154,0
+FLC.US,D,20111110,000000,7.76246,7.79302,7.74347,7.75406,35956.355858755,0
+FLC.US,D,20111111,000000,7.8524,7.8524,7.73773,7.79045,53891.591446441,0
+FLC.US,D,20111114,000000,7.75892,7.8843,7.74347,7.8843,66406.665613533,0
+FLC.US,D,20111115,000000,7.8843,7.9389,7.8819,7.92477,28824.785015693,0
+FLC.US,D,20111116,000000,7.98014,7.985,7.91122,7.95084,113331.12396436,0
+FLC.US,D,20111117,000000,7.96344,7.96344,7.8819,7.92477,58752.455050884,0
+FLC.US,D,20111118,000000,7.94531,7.9579,7.8524,7.86711,40886.346159575,0
+FLC.US,D,20111121,000000,7.84973,7.86308,7.70642,7.78642,96615.031930986,0
+FLC.US,D,20111122,000000,7.78642,7.90128,7.75892,7.80943,79659.091208664,0
+FLC.US,D,20111123,000000,7.79045,7.79045,7.58975,7.71596,98377.762688641,0
+FLC.US,D,20111125,000000,7.68465,7.75892,7.68465,7.69801,33511.784505003,0
+FLC.US,D,20111128,000000,7.77611,7.77611,7.66926,7.69199,37704.423377783,0
+FLC.US,D,20111129,000000,7.734,7.74861,7.65066,7.69801,37284.426328575,0
+FLC.US,D,20111130,000000,7.87025,7.87025,7.68704,7.74099,69488.040473319,0
+FLC.US,D,20111201,000000,7.79045,7.79302,7.65534,7.69801,92609.873037777,0
+FLC.US,D,20111202,000000,7.68779,7.74347,7.68779,7.72885,36813.107944174,0
+FLC.US,D,20111205,000000,7.75406,7.84295,7.75406,7.79045,45787.009983144,0
+FLC.US,D,20111206,000000,7.75892,7.80504,7.72724,7.75655,34899.555303512,0
+FLC.US,D,20111207,000000,7.76341,7.80114,7.734,7.74861,21828.325442827,0
+FLC.US,D,20111208,000000,7.76419,7.78882,7.72331,7.74431,48064.001466888,0
+FLC.US,D,20111209,000000,7.734,7.8356,7.7023,7.8356,69411.582157627,0
+FLC.US,D,20111212,000000,7.74861,7.80114,7.73859,7.79045,19881.256828165,0
+FLC.US,D,20111213,000000,7.78805,7.81506,7.70642,7.78805,63742.145680395,0
+FLC.US,D,20111214,000000,7.92783,7.92783,7.54466,7.78213,41936.862469692,0
+FLC.US,D,20111215,000000,7.78213,7.89957,7.76341,7.84695,68661.662239339,0
+FLC.US,D,20111216,000000,7.84036,7.90558,7.81506,7.84695,43756.151433473,0
+FLC.US,D,20111219,000000,7.8292,7.91714,7.81506,7.89957,56857.755145596,0
+FLC.US,D,20111220,000000,7.96153,8.06272,7.93383,7.99906,56024.045292303,0
+FLC.US,D,20111221,000000,7.97929,8.08832,7.90558,8.08832,45801.673221769,0
+FLC.US,D,20111222,000000,8.11687,8.17816,7.96659,8.16499,37976.740666547,0
+FLC.US,D,20111223,000000,8.15391,8.1901,8.09386,8.15391,32868.696753842,0
+FLC.US,D,20111227,000000,8.13454,8.17111,8.0974,8.13061,75075.781763923,0
+FLC.US,D,20111228,000000,8.09386,8.09386,8.03953,8.07371,12373.678651772,0
+FLC.US,D,20111229,000000,8.25244,8.25244,7.98407,7.99906,93946.322501097,0
+FLC.US,D,20111230,000000,8.02264,8.1315,8.02264,8.0824,43429.370686956,0
+FLC.US,D,20120103,000000,8.1033,8.10827,7.99601,8.05003,57879.99235265,0
+FLC.US,D,20120104,000000,8.06272,8.10827,8.06272,8.07371,30030.31270557,0
+FLC.US,D,20120105,000000,8.03103,8.0569,7.99601,8.0569,91589.730579099,0
+FLC.US,D,20120106,000000,8.01424,8.07296,7.97834,8.07296,124944.40895596,0
+FLC.US,D,20120109,000000,8.03543,8.03543,7.96659,7.99601,97072.734450948,0
+FLC.US,D,20120110,000000,7.96344,8.0824,7.95885,7.9748,146745.50266991,0
+FLC.US,D,20120111,000000,7.91894,7.9516,7.82653,7.86624,145552.54347029,0
+FLC.US,D,20120112,000000,7.84858,7.95723,7.82653,7.94128,70100.754373038,0
+FLC.US,D,20120113,000000,7.8843,7.99332,7.84543,7.98749,60637.728588481,0
+FLC.US,D,20120117,000000,8.0362,8.06025,7.91991,8.05176,79953.403355366,0
+FLC.US,D,20120118,000000,8.00669,8.12451,7.95647,8.12022,140656.06914348,0
+FLC.US,D,20120119,000000,8.14378,8.1901,8.1102,8.1583,64404.086166928,0
+FLC.US,D,20120120,000000,8.1583,8.1946,8.13376,8.1946,51406.172499374,0
+FLC.US,D,20120123,000000,8.1946,8.21006,8.13061,8.16109,49940.896010984,0
+FLC.US,D,20120124,000000,8.17111,8.25244,8.14378,8.25244,63636.36088745,0
+FLC.US,D,20120125,000000,8.25244,8.29923,8.21006,8.29923,70300.802842862,0
+FLC.US,D,20120126,000000,8.3166,8.36205,8.29397,8.34716,62179.463392562,0
+FLC.US,D,20120127,000000,8.29837,8.36644,8.26122,8.35156,50263.487260753,0
+FLC.US,D,20120130,000000,8.33646,8.42536,8.28032,8.35929,75029.697299672,0
+FLC.US,D,20120131,000000,8.36205,8.41857,8.33475,8.36205,56407.384244949,0
+FLC.US,D,20120201,000000,8.35156,8.41857,8.34181,8.35929,48343.650374964,0
+FLC.US,D,20120202,000000,8.33216,8.33646,8.21856,8.29397,137020.63333848,0
+FLC.US,D,20120203,000000,8.27592,8.29837,8.23058,8.24472,69695.420562455,0
+FLC.US,D,20120206,000000,8.21491,8.25244,8.18389,8.21491,59517.038207797,0
+FLC.US,D,20120207,000000,8.18914,8.33131,8.17463,8.31059,55563.200649779,0
+FLC.US,D,20120208,000000,8.26649,8.29837,8.23058,8.26561,54666.648345232,0
+FLC.US,D,20120209,000000,8.26122,8.36205,8.26122,8.33571,62621.455299711,0
+FLC.US,D,20120210,000000,8.28949,8.34716,8.2852,8.34104,29767.421784493,0
+FLC.US,D,20120213,000000,8.33571,8.36644,8.29303,8.36644,47523.556386108,0
+FLC.US,D,20120214,000000,8.33131,8.42536,8.29837,8.41495,43555.055589464,0
+FLC.US,D,20120215,000000,8.42536,8.48971,8.42173,8.47195,91228.386484393,0
+FLC.US,D,20120216,000000,8.48627,8.48627,8.32529,8.36988,136072.75969873,0
+FLC.US,D,20120217,000000,8.42173,8.46269,8.39662,8.42536,61687.197524412,0
+FLC.US,D,20120221,000000,8.41162,8.59645,8.39662,8.55568,108669.26145556,0
+FLC.US,D,20120222,000000,8.56676,8.61793,8.53954,8.60706,55469.984347087,0
+FLC.US,D,20120223,000000,8.57926,8.61793,8.57926,8.58661,34480.605628489,0
+FLC.US,D,20120224,000000,8.58299,8.60706,8.55568,8.59207,77942.444915262,0
+FLC.US,D,20120227,000000,8.56037,8.627,8.55568,8.60982,52160.281914414,0
+FLC.US,D,20120228,000000,8.60706,8.63054,8.52427,8.52427,150468.91790668,0
+FLC.US,D,20120229,000000,8.52703,8.58661,8.51998,8.5235,56997.055912541,0
+FLC.US,D,20120301,000000,8.513,8.58299,8.513,8.52179,47428.245335041,0
+FLC.US,D,20120302,000000,8.50327,8.54497,8.42899,8.42899,89805.004963505,0
+FLC.US,D,20120305,000000,8.39203,8.46841,8.33571,8.42536,139323.8091769,0
+FLC.US,D,20120306,000000,8.34021,8.38841,8.29303,8.36205,86967.668289421,0
+FLC.US,D,20120307,000000,8.33571,8.43701,8.33571,8.42536,87887.262826093,0
+FLC.US,D,20120308,000000,8.41857,8.51014,8.36205,8.48265,38899.477325783,0
+FLC.US,D,20120309,000000,8.44406,8.52609,8.41245,8.49152,92145.886272691,0
+FLC.US,D,20120312,000000,8.44406,8.50327,8.41495,8.46432,67514.787503965,0
+FLC.US,D,20120313,000000,8.48722,8.49152,8.39203,8.41944,154877.3158621,0
+FLC.US,D,20120314,000000,8.39662,8.40608,8.33571,8.36644,166464.41649901,0
+FLC.US,D,20120315,000000,8.35156,8.42173,8.34716,8.42173,338633.88019764,0
+FLC.US,D,20120316,000000,8.3825,8.40608,8.27937,8.3166,151755.093409,0
+FLC.US,D,20120319,000000,8.34716,8.3567,8.26649,8.3567,72799.837654368,0
+FLC.US,D,20120320,000000,8.30696,8.36205,8.30171,8.32005,105245.39523643,0
+FLC.US,D,20120321,000000,8.31231,8.33131,8.243,8.28949,95571.847240183,0
+FLC.US,D,20120322,000000,8.28949,8.31231,8.243,8.30964,180229.00807186,0
+FLC.US,D,20120323,000000,8.30696,8.42536,8.29303,8.40179,57477.800664629,0
+FLC.US,D,20120326,000000,8.42536,8.42536,8.36205,8.40608,73450.257024838,0
+FLC.US,D,20120327,000000,8.36644,8.42899,8.30171,8.41245,245409.19851176,0
+FLC.US,D,20120328,000000,8.36988,8.46938,8.34104,8.37504,192394.2592603,0
+FLC.US,D,20120329,000000,8.39662,8.39662,8.34104,8.3825,60279.526616337,0
+FLC.US,D,20120330,000000,8.40608,8.40608,8.36559,8.40608,38725.613210648,0
+FLC.US,D,20120402,000000,8.36988,8.41944,8.3567,8.41495,40681.060818814,0
+FLC.US,D,20120403,000000,8.40179,8.43957,8.38841,8.40608,77552.82171749,0
+FLC.US,D,20120404,000000,8.38841,8.41857,8.35156,8.38841,29815.600997121,0
+FLC.US,D,20120405,000000,8.41162,8.42173,8.31832,8.34021,46920.268854078,0
+FLC.US,D,20120409,000000,8.31231,8.31231,8.17969,8.27592,77805.238896692,0
+FLC.US,D,20120410,000000,8.27592,8.28424,8.18466,8.28424,92897.900939356,0
+FLC.US,D,20120411,000000,8.26561,8.35842,8.26561,8.31832,54278.072521648,0
+FLC.US,D,20120412,000000,8.31566,8.35156,8.29303,8.32444,77071.029591215,0
+FLC.US,D,20120413,000000,8.30964,8.35842,8.30964,8.33046,31353.146304451,0
+FLC.US,D,20120416,000000,8.36988,8.37504,8.33046,8.3463,51341.235299745,0
+FLC.US,D,20120417,000000,8.34534,8.41857,8.34534,8.39203,40842.356443697,0
+FLC.US,D,20120418,000000,8.36205,8.41162,8.36205,8.40179,39323.663871741,0
+FLC.US,D,20120419,000000,8.41857,8.43701,8.39662,8.43508,27088.238612728,0
+FLC.US,D,20120420,000000,8.47032,8.47032,8.40608,8.41162,62311.432540194,0
+FLC.US,D,20120423,000000,8.41495,8.46432,8.38841,8.4582,41341.953931161,0
+FLC.US,D,20120424,000000,8.4582,8.4582,8.39203,8.4539,128321.14333664,0
+FLC.US,D,20120425,000000,8.46432,8.46432,8.41495,8.4539,51566.42075007,0
+FLC.US,D,20120426,000000,8.4582,8.47032,8.42173,8.4539,35219.004430716,0
+FLC.US,D,20120427,000000,8.43957,8.4582,8.41162,8.41162,86741.435464909,0
+FLC.US,D,20120430,000000,8.39576,8.4582,8.39203,8.4582,73860.827706361,0
+FLC.US,D,20120501,000000,8.43701,8.4836,8.41495,8.4836,67214.191112136,0
+FLC.US,D,20120502,000000,8.43701,8.50327,8.43508,8.47195,37324.226547701,0
+FLC.US,D,20120503,000000,8.44846,8.47281,8.35059,8.38152,145044.56698933,0
+FLC.US,D,20120504,000000,8.35585,8.44406,8.35585,8.42173,34266.941294229,0
+FLC.US,D,20120507,000000,8.43957,8.48265,8.43701,8.48265,56740.449236589,0
+FLC.US,D,20120508,000000,8.41857,8.49239,8.41857,8.48722,68281.465409256,0
+FLC.US,D,20120509,000000,8.44846,8.49868,8.42899,8.49868,65868.31528113,0
+FLC.US,D,20120510,000000,8.44846,8.49868,8.43508,8.49868,87962.673767596,0
+FLC.US,D,20120511,000000,8.49324,8.49868,8.47902,8.49868,46594.535481748,0
+FLC.US,D,20120514,000000,8.49868,8.50327,8.47281,8.48818,59415.442911604,0
+FLC.US,D,20120515,000000,8.51014,8.51014,8.47281,8.50327,72522.283494665,0
+FLC.US,D,20120516,000000,8.43508,8.51998,8.43508,8.51998,52740.527214318,0
+FLC.US,D,20120517,000000,8.51998,8.51998,8.44406,8.46516,43888.120581105,0
+FLC.US,D,20120518,000000,8.47281,8.47281,8.35059,8.39203,64925.67851233,0
+FLC.US,D,20120521,000000,8.42899,8.46516,8.42536,8.44846,62112.431444558,0
+FLC.US,D,20120522,000000,8.5279,8.5342,8.42536,8.44846,106405.88583625,0
+FLC.US,D,20120523,000000,8.45477,8.5468,8.41495,8.5468,61885.151245859,0
+FLC.US,D,20120524,000000,8.5783,8.5783,8.5342,8.55129,56409.478993322,0
+FLC.US,D,20120525,000000,8.55568,8.5783,8.53888,8.57038,51540.236395381,0
+FLC.US,D,20120529,000000,8.50327,8.58299,8.49868,8.5468,66788.95719199,0
+FLC.US,D,20120530,000000,8.5658,8.5658,8.4582,8.51014,40272.584885667,0
+FLC.US,D,20120531,000000,8.54211,8.54211,8.48818,8.53888,37302.231689761,0
+FLC.US,D,20120601,000000,8.49697,8.50327,8.42363,8.452,33178.719513359,0
+FLC.US,D,20120604,000000,8.49868,8.49868,8.31479,8.33922,73813.695867919,0
+FLC.US,D,20120605,000000,8.33046,8.452,8.27326,8.42363,52681.874259815,0
+FLC.US,D,20120606,000000,8.47195,8.48168,8.40969,8.4476,50970.464837351,0
+FLC.US,D,20120607,000000,8.48168,8.48168,8.42727,8.46841,40202.410815101,0
+FLC.US,D,20120608,000000,8.45734,8.48722,8.41495,8.48722,24506.461240405,0
+FLC.US,D,20120611,000000,8.47902,8.51444,8.32949,8.47902,36278.947108521,0
+FLC.US,D,20120612,000000,8.44406,8.71084,8.41495,8.5235,31293.445975761,0
+FLC.US,D,20120613,000000,8.452,8.52703,8.452,8.50498,63826.982989586,0
+FLC.US,D,20120614,000000,8.50584,8.5235,8.4836,8.5235,26015.727444672,0
+FLC.US,D,20120615,000000,8.59207,8.59207,8.51998,8.55493,90855.521273624,0
+FLC.US,D,20120618,000000,8.51014,8.59207,8.51014,8.59207,25128.601507814,0
+FLC.US,D,20120619,000000,8.58661,8.61421,8.55129,8.61421,90140.164703524,0
+FLC.US,D,20120620,000000,8.62251,8.66528,8.58299,8.64237,35591.869641484,0
+FLC.US,D,20120621,000000,8.64237,8.65975,8.61421,8.65145,75304.10933681,0
+FLC.US,D,20120622,000000,8.65145,8.66528,8.61421,8.66528,66424.470974721,0
+FLC.US,D,20120625,000000,8.63788,8.65975,8.61421,8.65975,24071.80095257,0
+FLC.US,D,20120626,000000,8.67169,8.68715,8.62251,8.67169,69374.924061064,0
+FLC.US,D,20120627,000000,8.67809,8.7392,8.67809,8.7392,38663.818133583,0
+FLC.US,D,20120628,000000,8.77299,8.77585,8.65975,8.74281,55929.781615423,0
+FLC.US,D,20120629,000000,8.78234,8.81986,8.71084,8.77873,58376.447717552,0
+FLC.US,D,20120702,000000,8.81615,8.81615,8.6314,8.77873,233604.24404383,0
+FLC.US,D,20120703,000000,8.7877,8.7877,8.70253,8.7768,63907.630802029,0
+FLC.US,D,20120705,000000,8.78415,8.7877,8.71809,8.74569,78207.430584712,0
+FLC.US,D,20120706,000000,8.74569,8.76755,8.67989,8.74569,63653.118874452,0
+FLC.US,D,20120709,000000,8.74281,8.81615,8.74281,8.7915,78490.221615352,0
+FLC.US,D,20120710,000000,8.81528,8.82731,8.77491,8.80507,72407.072334033,0
+FLC.US,D,20120711,000000,8.82272,8.87085,8.78139,8.79944,70254.71837861,0
+FLC.US,D,20120712,000000,8.80975,8.85328,8.78415,8.85328,60747.702878175,0
+FLC.US,D,20120713,000000,8.86913,8.9117,8.8255,8.9117,86075.305481624,0
+FLC.US,D,20120716,000000,8.91449,8.93128,8.88574,8.92757,118159.51896898,0
+FLC.US,D,20120717,000000,8.96374,8.96374,8.90503,8.96374,98180.856341381,0
+FLC.US,D,20120718,000000,8.95717,9.01369,8.95717,9.00807,123548.25916395,0
+FLC.US,D,20120719,000000,9.01846,9.09513,8.99021,9.09513,121204.23573221,0
+FLC.US,D,20120720,000000,9.10562,9.13713,9.06209,9.13713,136958.8382614,0
+FLC.US,D,20120723,000000,9.13713,9.20015,9.07126,9.10085,89480.318965363,0
+FLC.US,D,20120724,000000,9.13713,9.14192,9.064,9.09513,95562.420872494,0
+FLC.US,D,20120725,000000,9.15815,9.25935,9.08463,9.24024,122564.77480184,0
+FLC.US,D,20120726,000000,9.33858,9.41976,9.28511,9.38442,149994.45739972,0
+FLC.US,D,20120727,000000,9.38442,9.44457,9.33286,9.37582,92933.511661732,0
+FLC.US,D,20120730,000000,9.43789,9.44457,9.23644,9.30708,106984.03638777,0
+FLC.US,D,20120731,000000,9.30995,9.35004,9.25935,9.33858,192348.17479606,0
+FLC.US,D,20120801,000000,9.39875,9.50853,9.38442,9.47703,79971.208716554,0
+FLC.US,D,20120802,000000,9.49422,9.55436,9.46843,9.52954,75400.467762065,0
+FLC.US,D,20120803,000000,9.67083,9.67083,9.46843,9.54005,88595.287776881,0
+FLC.US,D,20120806,000000,9.61164,9.63835,9.44457,9.46843,88322.970488116,0
+FLC.US,D,20120807,000000,9.57155,9.57155,9.45508,9.53336,98224.846057257,0
+FLC.US,D,20120808,000000,9.52954,9.59352,9.51427,9.52954,56685.985778837,0
+FLC.US,D,20120809,000000,9.57539,9.57539,9.499,9.52954,62607.839435273,0
+FLC.US,D,20120810,000000,9.60307,9.61164,9.52477,9.57539,50859.443173471,0
+FLC.US,D,20120813,000000,9.60307,9.61164,9.54005,9.60689,70070.3805216,0
+FLC.US,D,20120814,000000,9.64603,9.66034,9.50853,9.55915,77836.660122318,0
+FLC.US,D,20120815,000000,9.57539,9.5983,9.43598,9.50186,68434.382040639,0
+FLC.US,D,20120816,000000,9.50473,9.63269,9.50473,9.63269,50962.085843851,0
+FLC.US,D,20120817,000000,9.68709,9.68709,9.57155,9.61644,51630.31057551,0
+FLC.US,D,20120820,000000,9.61932,9.67083,9.57539,9.6518,54015.181600573,0
+FLC.US,D,20120821,000000,9.6518,9.67083,9.5983,9.62787,54601.711145604,0
+FLC.US,D,20120822,000000,9.67663,9.6957,9.61932,9.62403,71278.00295985,0
+FLC.US,D,20120823,000000,9.65651,9.68136,9.55343,9.58969,63226.837580118,0
+FLC.US,D,20120824,000000,9.64314,9.64314,9.50473,9.53528,70226.439275545,0
+FLC.US,D,20120827,000000,9.53528,9.58493,9.51904,9.58493,68471.040137203,0
+FLC.US,D,20120828,000000,9.53814,9.62787,9.52858,9.62787,51345.424796497,0
+FLC.US,D,20120829,000000,9.60689,9.7072,9.59733,9.7072,78550.969318231,0
+FLC.US,D,20120830,000000,9.70332,9.73293,9.64314,9.71571,80395.395262514,0
+FLC.US,D,20120831,000000,9.70332,9.74439,9.6518,9.74439,52446.215067615,0
+FLC.US,D,20120904,000000,9.70332,9.74439,9.67083,9.7281,54253.982915334,0
+FLC.US,D,20120905,000000,9.67663,9.7816,9.6021,9.689,78405.384306159,0
+FLC.US,D,20120906,000000,9.64603,9.72432,9.61164,9.6518,77425.042066609,0
+FLC.US,D,20120907,000000,9.59733,9.6021,9.50853,9.54768,118633.97947595,0
+FLC.US,D,20120910,000000,9.46557,9.51236,9.36055,9.41212,126870.53008688,0
+FLC.US,D,20120911,000000,9.42643,9.5009,9.35101,9.5009,67710.646477039,0
+FLC.US,D,20120912,000000,9.50853,9.56581,9.43694,9.54387,69005.200972855,0
+FLC.US,D,20120913,000000,9.54768,9.61164,9.54387,9.59352,42666.882278417,0
+FLC.US,D,20120914,000000,9.58014,9.61932,9.57539,9.59352,42198.70601658,0
+FLC.US,D,20120917,000000,9.57539,9.63269,9.57539,9.60689,66578.434980292,0
+FLC.US,D,20120918,000000,9.58014,9.67083,9.55343,9.66034,43940.489290484,0
+FLC.US,D,20120919,000000,9.65939,9.71,9.63269,9.70332,20621.750378765,0
+FLC.US,D,20120920,000000,9.65084,9.7339,9.61932,9.71571,34758.159788192,0
+FLC.US,D,20120921,000000,9.689,9.77584,9.689,9.77584,49474.814497523,0
+FLC.US,D,20120924,000000,9.77584,9.78258,9.71958,9.74917,35215.862308152,0
+FLC.US,D,20120925,000000,9.7339,9.79591,9.6957,9.77584,45154.39597386,0
+FLC.US,D,20120926,000000,9.67663,9.70332,9.60593,9.68039,104142.51021694,0
+FLC.US,D,20120927,000000,9.62787,9.68709,9.58493,9.59352,66466.365942224,0
+FLC.US,D,20120928,000000,9.60593,9.61066,9.57919,9.58493,44028.468722239,0
+FLC.US,D,20121001,000000,9.64219,9.70332,9.58969,9.64603,77988.529379514,0
+FLC.US,D,20121002,000000,9.64219,9.68039,9.60116,9.65939,44719.735686024,0
+FLC.US,D,20121003,000000,9.61932,9.71571,9.60116,9.68039,70752.221117697,0
+FLC.US,D,20121004,000000,9.63748,9.6957,9.62787,9.68709,43859.841478043,0
+FLC.US,D,20121005,000000,9.64603,9.7702,9.64603,9.76631,57223.288737053,0
+FLC.US,D,20121008,000000,9.74917,9.77584,9.71,9.75871,46889.895002638,0
+FLC.US,D,20121009,000000,9.74439,9.79591,9.69945,9.74917,39736.329301639,0
+FLC.US,D,20121010,000000,9.7072,9.71,9.52382,9.56488,95418.930608799,0
+FLC.US,D,20121011,000000,9.56488,9.72907,9.56488,9.689,58667.617741691,0
+FLC.US,D,20121012,000000,9.71958,9.74917,9.6957,9.70332,41932.672972942,0
+FLC.US,D,20121015,000000,9.70332,9.79591,9.70332,9.79591,48272.42893021,0
+FLC.US,D,20121016,000000,9.75871,9.86261,9.71571,9.85898,90258.517986718,0
+FLC.US,D,20121017,000000,9.83988,9.87437,9.71958,9.80078,138148.65533847,0
+FLC.US,D,20121018,000000,9.77584,9.77584,9.65651,9.73863,84216.216298714,0
+FLC.US,D,20121019,000000,9.67663,9.71571,9.63748,9.71571,58878.139953388,0
+FLC.US,D,20121022,000000,9.73293,9.79591,9.6002,9.61835,109486.21332185,0
+FLC.US,D,20121023,000000,9.541,9.6002,9.45984,9.53622,92257.955310759,0
+FLC.US,D,20121024,000000,9.53622,9.58875,9.50949,9.58875,34886.986813261,0
+FLC.US,D,20121025,000000,9.56867,9.67083,9.56867,9.6642,77577.958697993,0
+FLC.US,D,20121026,000000,9.68804,9.68804,9.5305,9.61066,82740.466068449,0
+FLC.US,D,20121031,000000,9.68709,9.68804,9.49517,9.55629,112351.829099,0
+FLC.US,D,20121101,000000,9.55629,9.69945,9.55629,9.64508,48016.869628445,0
+FLC.US,D,20121102,000000,9.64508,9.70236,9.63171,9.6947,50707.573916274,0
+FLC.US,D,20121105,000000,9.67083,9.7072,9.65651,9.68709,49754.4634056,0
+FLC.US,D,20121106,000000,9.65651,9.6947,9.61066,9.63652,92728.22632097,0
+FLC.US,D,20121107,000000,9.53622,9.56867,9.37582,9.50281,138344.51431155,0
+FLC.US,D,20121108,000000,9.45508,9.52285,9.45508,9.49135,83565.796928243,0
+FLC.US,D,20121109,000000,9.49517,9.541,9.49517,9.5305,58670.759864254,0
+FLC.US,D,20121112,000000,9.51522,9.53622,9.45221,9.45508,58351.310737049,0
+FLC.US,D,20121113,000000,9.43407,9.45508,9.40828,9.43789,57689.370250515,0
+FLC.US,D,20121114,000000,9.39205,9.41784,8.8107,8.95,355309.12463769,0
+FLC.US,D,20121115,000000,8.87934,8.96003,8.496,8.77204,385676.69183167,0
+FLC.US,D,20121116,000000,8.73097,9.12758,8.70529,9.12758,164361.2891304,0
+FLC.US,D,20121119,000000,9.17152,9.35482,9.17152,9.28703,88624.614254134,0
+FLC.US,D,20121120,000000,9.28703,9.37582,9.27461,9.37582,140666.54288537,0
+FLC.US,D,20121121,000000,9.42357,9.51713,9.36342,9.48944,95461.872950488,0
+FLC.US,D,20121123,000000,9.54674,9.60689,9.53719,9.58493,29674.205481801,0
+FLC.US,D,20121126,000000,9.58493,9.60689,9.50567,9.58969,146884.80343687,0
+FLC.US,D,20121127,000000,9.53242,9.58493,9.51713,9.57442,59484.569607983,0
+FLC.US,D,20121128,000000,9.53432,9.55246,9.4923,9.51141,107797.8461315,0
+FLC.US,D,20121129,000000,9.53242,9.53432,9.49613,9.49995,44611.856144706,0
+FLC.US,D,20121130,000000,9.4923,9.50567,9.44457,9.46175,65170.764072218,0
+FLC.US,D,20121203,000000,9.49613,9.49995,9.35101,9.35101,116271.10330883,0
+FLC.US,D,20121204,000000,9.35101,9.48276,9.35101,9.47799,122811.9551101,0
+FLC.US,D,20121205,000000,9.45221,9.65363,9.45221,9.51141,135250.57096151,0
+FLC.US,D,20121206,000000,9.47321,9.4923,9.44935,9.46175,100330.06817424,0
+FLC.US,D,20121207,000000,9.53242,9.55246,9.46843,9.51141,91201.154755517,0
+FLC.US,D,20121210,000000,9.46175,9.47799,9.44935,9.47799,63954.762640468,0
+FLC.US,D,20121211,000000,9.51713,9.53242,9.42929,9.47321,153890.68937742,0
+FLC.US,D,20121212,000000,9.58014,9.6393,9.48276,9.54387,87010.610631109,0
+FLC.US,D,20121213,000000,9.55246,9.55915,9.50567,9.55246,46425.908237552,0
+FLC.US,D,20121214,000000,9.52382,9.62028,9.52382,9.58014,59304.421247724,0
+FLC.US,D,20121217,000000,9.56488,9.6393,9.53432,9.6346,66135.395698957,0
+FLC.US,D,20121218,000000,9.66132,9.70903,9.62883,9.67178,72790.411286679,0
+FLC.US,D,20121219,000000,9.55246,9.66132,9.52382,9.61644,73831.501229109,0
+FLC.US,D,20121220,000000,9.59352,9.67178,9.51141,9.55915,53985.855123321,0
+FLC.US,D,20121221,000000,9.36819,9.55915,9.36819,9.55246,89255.133515039,0
+FLC.US,D,20121224,000000,9.55246,9.55246,9.42357,9.44935,36245.43113452,0
+FLC.US,D,20121226,000000,9.43598,9.53242,9.34814,9.40828,43732.06182716,0
+FLC.US,D,20121227,000000,9.44457,9.44457,9.2393,9.31854,106472.91778424,0
+FLC.US,D,20121228,000000,9.28703,9.33477,9.2393,9.26316,53462.168029544,0
+FLC.US,D,20121231,000000,9.30041,9.41498,9.28324,9.41498,85969.52068868,0
+FLC.US,D,20130102,000000,9.62883,9.647,9.52668,9.60689,117428.45178607,0
+FLC.US,D,20130103,000000,9.61164,9.69945,9.54674,9.67855,73106.718291322,0
+FLC.US,D,20130104,000000,9.61644,9.69288,9.59733,9.68319,70664.241685944,0
+FLC.US,D,20130107,000000,9.62883,9.64508,9.49995,9.62883,96385.656983912,0
+FLC.US,D,20130108,000000,9.56967,9.647,9.55915,9.647,42351.622647964,0
+FLC.US,D,20130109,000000,9.61644,9.74245,9.59733,9.74245,69936.316625592,0
+FLC.US,D,20130110,000000,9.731,9.83791,9.67855,9.83791,76019.46590691,0
+FLC.US,D,20130111,000000,9.7855,9.8867,9.76435,9.88087,67804.910153919,0
+FLC.US,D,20130114,000000,9.81695,9.83988,9.75004,9.83988,73471.20450859,0
+FLC.US,D,20130115,000000,9.83321,9.88087,9.8045,9.83791,59133.699255152,0
+FLC.US,D,20130116,000000,9.79016,9.89804,9.731,9.86261,77466.93703411,0
+FLC.US,D,20130117,000000,9.91047,9.92291,9.84566,9.92291,61641.113060159,0
+FLC.US,D,20130118,000000,9.95719,9.97636,9.91047,9.95351,84766.087747179,0
+FLC.US,D,20130122,000000,9.93444,10.0441,9.901,10.0232,80907.561240229,0
+FLC.US,D,20130123,000000,9.97934,10.051,9.97934,10.0441,48259.860439959,0
+FLC.US,D,20130124,000000,10.0441,10.1398,10.0279,10.1398,54683.406332234,0
+FLC.US,D,20130125,000000,10.1625,10.2025,10.1004,10.1004,75291.540846559,0
+FLC.US,D,20130128,000000,10.1595,10.1847,10.0441,10.0929,52114.197450162,0
+FLC.US,D,20130129,000000,10.0584,10.1255,10.0232,10.086,35422.195023102,0
+FLC.US,D,20130130,000000,10.0584,10.0653,10.005,10.0279,47750.836584808,0
+FLC.US,D,20130131,000000,10.0796,10.0796,9.99742,10.0403,53446.45741673,0
+FLC.US,D,20130201,000000,10.0279,10.086,9.9554,9.96017,70131.128224477,0
+FLC.US,D,20130204,000000,10.1102,10.1625,9.71,9.81979,78030.424347015,0
+FLC.US,D,20130205,000000,9.8483,9.89054,9.74439,9.78637,63804.988131648,0
+FLC.US,D,20130206,000000,9.7281,9.79591,9.7072,9.79591,50687.67380671,0
+FLC.US,D,20130207,000000,9.75296,9.85026,9.73863,9.8483,57309.173420433,0
+FLC.US,D,20130208,000000,9.81019,9.89054,9.76727,9.86559,46748.499487317,0
+FLC.US,D,20130211,000000,9.83889,9.88275,9.83037,9.85712,87125.821791741,0
+FLC.US,D,20130212,000000,9.89054,9.91333,9.84272,9.85712,84674.966192862,0
+FLC.US,D,20130213,000000,9.85026,9.901,9.81411,9.83497,60982.314696186,0
+FLC.US,D,20130214,000000,9.80265,9.81979,9.76153,9.78258,54945.249879122,0
+FLC.US,D,20130215,000000,9.76727,9.79115,9.72432,9.77683,53956.528646069,0
+FLC.US,D,20130219,000000,9.83791,9.88867,9.80833,9.87525,89999.816562392,0
+FLC.US,D,20130220,000000,9.84566,9.8932,9.76923,9.83988,70677.857550381,0
+FLC.US,D,20130221,000000,9.84566,9.85996,9.75968,9.79397,59653.19685218,0
+FLC.US,D,20130222,000000,9.81695,9.82841,9.7855,9.82459,28325.18752823,0
+FLC.US,D,20130225,000000,9.84566,9.90672,9.79016,9.79397,42840.746393551,0
+FLC.US,D,20130226,000000,9.7998,9.83791,9.74917,9.81411,66125.969331267,0
+FLC.US,D,20130227,000000,9.7855,9.82841,9.75968,9.80833,68751.736419468,0
+FLC.US,D,20130228,000000,9.80833,9.83791,9.75968,9.81695,43123.537424189,0
+FLC.US,D,20130301,000000,9.77302,9.80833,9.71764,9.80833,54417.373288594,0
+FLC.US,D,20130304,000000,9.76349,9.81695,9.71194,9.7998,81512.943520636,0
+FLC.US,D,20130305,000000,9.77966,9.81695,9.74722,9.77302,69658.762465891,0
+FLC.US,D,20130306,000000,9.79397,9.8045,9.73573,9.7855,66877.983997932,0
+FLC.US,D,20130307,000000,9.76349,9.7855,9.72054,9.76923,88057.984818666,0
+FLC.US,D,20130308,000000,9.75676,9.82459,9.75676,9.82459,52298.535307171,0
+FLC.US,D,20130311,000000,9.85223,9.9085,9.82459,9.88186,70304.992339613,0
+FLC.US,D,20130312,000000,9.85223,9.89902,9.81695,9.86456,60014.540946887,0
+FLC.US,D,20130313,000000,9.84566,9.85223,9.7998,9.82841,30408.414787277,0
+FLC.US,D,20130314,000000,9.82841,9.84566,9.77302,9.83988,51513.004666504,0
+FLC.US,D,20130315,000000,9.79397,9.85996,9.71194,9.75676,50032.017565302,0
+FLC.US,D,20130318,000000,9.71194,9.81695,9.71194,9.81411,28796.50591263,0
+FLC.US,D,20130319,000000,9.81117,9.90485,9.79298,9.84369,42345.338402838,0
+FLC.US,D,20130320,000000,9.89222,9.9707,9.86261,9.95441,51425.02523475,0
+FLC.US,D,20130321,000000,9.9707,9.99543,9.94874,9.99543,44874.747065783,0
+FLC.US,D,20130322,000000,10.0393,10.0537,9.97348,10.0279,42376.759628464,0
+FLC.US,D,20130325,000000,10.0653,10.1062,10.05,10.0796,30063.828679571,0
+FLC.US,D,20130326,000000,10.0796,10.1265,10.0574,10.1265,55871.128660918,0
+FLC.US,D,20130327,000000,10.051,10.1684,10.051,10.1157,58674.949361005,0
+FLC.US,D,20130328,000000,10.0708,10.1062,10.0117,10.0929,72160.939399959,0
+FLC.US,D,20130401,000000,10.0708,10.1215,10.0117,10.0653,48686.141734294,0
+FLC.US,D,20130402,000000,10.0826,10.1062,9.98401,10.0422,59006.966978458,0
+FLC.US,D,20130403,000000,10.0708,10.0708,9.96682,10.0393,60459.674976597,0
+FLC.US,D,20130404,000000,10.0826,10.086,9.98401,10.05,52996.086516082,0
+FLC.US,D,20130405,000000,10.086,10.1729,10.05,10.1684,74353.09357451,0
+FLC.US,D,20130408,000000,10.2197,10.2857,10.1501,10.2114,40497.770335992,0
+FLC.US,D,20130409,000000,10.2809,10.2952,10.1768,10.2952,89784.057479754,0
+FLC.US,D,20130410,000000,10.1645,10.2303,10.1004,10.215,84773.419366492,0
+FLC.US,D,20130411,000000,10.2646,10.2886,10.2513,10.278,55123.303491006,0
+FLC.US,D,20130412,000000,10.2886,10.3373,10.2303,10.2809,92103.991305188,0
+FLC.US,D,20130415,000000,10.3106,10.3106,10.236,10.236,31483.020703707,0
+FLC.US,D,20130416,000000,10.2952,10.3106,10.2563,10.3106,51420.835738,0
+FLC.US,D,20130417,000000,10.3373,10.3965,10.2563,10.3211,55914.071002609,0
+FLC.US,D,20130418,000000,10.3783,10.4175,10.3269,10.3783,45709.504293263,0
+FLC.US,D,20130419,000000,10.408,10.4557,10.3172,10.4337,62641.355409274,0
+FLC.US,D,20130422,000000,10.4386,10.5483,10.364,10.4529,63454.117778816,0
+FLC.US,D,20130423,000000,10.4557,10.5635,10.3859,10.408,64965.478731458,0
+FLC.US,D,20130424,000000,10.4672,10.514,10.4288,10.4557,52361.377758423,0
+FLC.US,D,20130425,000000,10.5187,10.5301,10.4557,10.4997,59134.74662934,0
+FLC.US,D,20130426,000000,10.6294,10.6399,10.4633,10.5416,48541.604096411,0
+FLC.US,D,20130429,000000,10.576,10.657,10.5416,10.576,58579.638309937,0
+FLC.US,D,20130430,000000,10.6218,10.6648,10.5369,10.6486,72217.497606087,0
+FLC.US,D,20130501,000000,10.661,10.6705,10.5693,10.6447,73138.139516948,0
+FLC.US,D,20130502,000000,10.6705,10.7009,10.6151,10.6447,46240.523006354,0
+FLC.US,D,20130503,000000,10.6705,10.7249,10.576,10.6084,44598.240280268,0
+FLC.US,D,20130506,000000,10.6151,10.7009,10.6018,10.6447,45929.45287265,0
+FLC.US,D,20130507,000000,10.6351,10.7202,10.6018,10.7009,66202.42764696,0
+FLC.US,D,20130508,000000,10.7009,10.7162,10.5693,10.6132,57823.434146522,0
+FLC.US,D,20130509,000000,10.6151,10.6151,10.4386,10.4633,73406.26730896,0
+FLC.US,D,20130510,000000,10.4968,10.5235,10.4337,10.4672,56671.32254021,0
+FLC.US,D,20130513,000000,10.5301,10.5301,10.2799,10.3135,63394.417450125,0
+FLC.US,D,20130514,000000,10.3135,10.3363,10.1971,10.3325,52175.992527227,0
+FLC.US,D,20130515,000000,10.2799,10.3363,10.2207,10.3239,42734.961600609,0
+FLC.US,D,20130516,000000,10.3296,10.364,10.2982,10.3048,66572.150735167,0
+FLC.US,D,20130517,000000,10.3698,10.4719,10.2829,10.4633,88607.856267132,0
+FLC.US,D,20130520,000000,10.4633,10.5522,10.447,10.5053,33006.950146599,0
+FLC.US,D,20130521,000000,10.5483,10.5693,10.3698,10.4002,42083.494855949,0
+FLC.US,D,20130522,000000,10.4413,10.5025,10.2886,10.3315,83903.051416635,0
+FLC.US,D,20130523,000000,10.3019,10.3019,10.0623,10.2696,91582.398959787,0
+FLC.US,D,20130524,000000,10.2809,10.3315,10.1482,10.2187,50394.409034196,0
+FLC.US,D,20130528,000000,10.0232,10.199,9.96017,10.0288,148949.17796054,0
+FLC.US,D,20130529,000000,9.91047,9.98967,9.74917,9.80549,161331.23560581,0
+FLC.US,D,20130530,000000,9.77401,9.83037,9.6957,9.82645,94253.20313805,0
+FLC.US,D,20130531,000000,9.77867,9.82557,9.62403,9.65458,109138.48509158,0
+FLC.US,D,20130603,000000,9.51236,9.52954,9.29182,9.38633,273297.63100379,0
+FLC.US,D,20130604,000000,9.32904,9.51236,9.24979,9.45508,155065.84321585,0
+FLC.US,D,20130605,000000,9.47799,9.54005,9.41212,9.4923,97437.220668216,0
+FLC.US,D,20130606,000000,9.4923,9.65555,9.4484,9.65555,97434.078545655,0
+FLC.US,D,20130607,000000,9.71097,9.73487,9.64026,9.73487,61629.591944094,0
+FLC.US,D,20130610,000000,9.72054,9.74722,9.57346,9.57346,71447.677578234,0
+FLC.US,D,20130611,000000,9.50473,9.53622,9.29182,9.37965,224573.78379875,0
+FLC.US,D,20130612,000000,9.33477,9.40734,9.01093,9.08271,244797.53198623,0
+FLC.US,D,20130613,000000,9.07794,9.36533,8.92948,9.36533,204722.90082202,0
+FLC.US,D,20130614,000000,9.40065,9.47321,9.36915,9.42643,67728.451838226,0
+FLC.US,D,20130617,000000,9.51236,9.56867,9.36915,9.37965,87141.532404554,0
+FLC.US,D,20130618,000000,9.43407,9.43407,9.30422,9.40734,136748.31604971,0
+FLC.US,D,20130619,000000,9.44171,9.44171,9.30232,9.30232,124539.07514537,0
+FLC.US,D,20130620,000000,9.21446,9.34814,9.05637,9.08366,232398.71635396,0
+FLC.US,D,20130621,000000,9.11613,9.25266,9.10467,9.25266,79851.808059173,0
+FLC.US,D,20130624,000000,9.13331,9.18106,8.85968,9.0875,211720.40776906,0
+FLC.US,D,20130625,000000,9.17628,9.23452,9.05264,9.11232,120590.47445832,0
+FLC.US,D,20130626,000000,9.14382,9.29562,9.04787,9.27558,166072.69855287,0
+FLC.US,D,20130627,000000,9.35101,9.4102,9.27558,9.38251,67846.805121421,0
+FLC.US,D,20130628,000000,9.4102,9.47227,9.31472,9.44649,63793.467015585,0
+FLC.US,D,20130701,000000,9.50567,9.62883,9.41498,9.45412,94932.948985775,0
+FLC.US,D,20130702,000000,9.47227,9.49995,9.36724,9.41498,56506.884792765,0
+FLC.US,D,20130703,000000,9.43121,9.47227,9.35482,9.40638,43738.346072287,0
+FLC.US,D,20130705,000000,9.39778,9.39778,9.20969,9.27558,63190.179483552,0
+FLC.US,D,20130708,000000,9.35482,9.36724,9.06591,9.10945,119293.82521411,0
+FLC.US,D,20130709,000000,9.15145,9.17152,9.0875,9.13331,111699.31498014,0
+FLC.US,D,20130710,000000,9.14382,9.21829,9.11613,9.16578,43916.39968417,0
+FLC.US,D,20130711,000000,9.23452,9.34814,9.20969,9.34814,69784.447368397,0
+FLC.US,D,20130712,000000,9.27558,9.35101,9.23452,9.32045,111760.06268302,0
+FLC.US,D,20130715,000000,9.35482,9.37201,9.31472,9.37201,53574.237067613,0
+FLC.US,D,20130716,000000,9.37201,9.37201,9.22974,9.32618,71524.135893924,0
+FLC.US,D,20130717,000000,9.36342,9.39778,9.32045,9.35961,70951.222213334,0
+FLC.US,D,20130718,000000,9.4102,9.43694,9.34814,9.4102,43525.729112212,0
+FLC.US,D,20130719,000000,9.41498,9.47703,9.38728,9.43694,53472.641771419,0
+FLC.US,D,20130722,000000,9.47799,9.54387,9.45316,9.54387,53446.45741673,0
+FLC.US,D,20130723,000000,9.54387,9.55343,9.49327,9.52382,44118.542902368,0
+FLC.US,D,20130724,000000,9.58875,9.58875,9.47513,9.50567,82660.865630194,0
+FLC.US,D,20130725,000000,9.50567,9.52572,9.45316,9.52572,31896.73350779,0
+FLC.US,D,20130726,000000,9.51522,9.56106,9.47799,9.56106,29920.338415876,0
+FLC.US,D,20130729,000000,9.52572,9.57632,9.51046,9.57632,80332.552811261,0
+FLC.US,D,20130730,000000,9.63364,9.63364,9.53719,9.59256,87061.931966299,0
+FLC.US,D,20130731,000000,9.58875,9.6002,9.53432,9.58206,45220.380547675,0
+FLC.US,D,20130801,000000,9.62498,9.62883,9.51522,9.51522,64155.858484477,0
+FLC.US,D,20130802,000000,9.47035,9.53145,9.37392,9.50281,113671.52057531,0
+FLC.US,D,20130805,000000,9.39588,9.54387,9.36915,9.43884,93194.307834433,0
+FLC.US,D,20130806,000000,9.42357,9.42357,9.23071,9.3806,77518.258369301,0
+FLC.US,D,20130807,000000,9.33858,9.41879,9.30422,9.41879,117554.13668859,0
+FLC.US,D,20130808,000000,9.45029,9.4904,9.40828,9.47513,57223.288737053,0
+FLC.US,D,20130809,000000,9.53145,9.56106,9.45029,9.51522,57419.147710125,0
+FLC.US,D,20130812,000000,9.51522,9.52572,9.45029,9.45029,45133.448490109,0
+FLC.US,D,20130813,000000,9.40828,9.45029,9.30422,9.32904,83661.10797931,0
+FLC.US,D,20130814,000000,9.30422,9.35101,9.21256,9.2202,45302.075734305,0
+FLC.US,D,20130815,000000,9.20207,9.20207,9.05637,9.20207,75108.250363739,0
+FLC.US,D,20130816,000000,9.15623,9.23644,9.10945,9.11232,69877.66367109,0
+FLC.US,D,20130819,000000,9.07412,9.14478,8.77585,8.81166,208223.22535682,0
+FLC.US,D,20130820,000000,8.77107,9.01093,8.741,8.92001,120268.93058272,0
+FLC.US,D,20130821,000000,8.95717,9.01463,8.85138,8.86446,115715.99498943,0
+FLC.US,D,20130822,000000,8.93596,8.98828,8.88669,8.94075,77204.046113035,0
+FLC.US,D,20130823,000000,8.97608,9.04117,8.91258,8.9986,141735.91193085,0
+FLC.US,D,20130826,000000,8.95717,9.00338,8.84488,8.84488,102550.50145186,0
+FLC.US,D,20130827,000000,8.7915,8.92384,8.70166,8.8551,138463.91496893,0
+FLC.US,D,20130828,000000,8.87085,8.98074,8.83103,8.98074,103122.36775827,0
+FLC.US,D,20130829,000000,8.92384,9.04117,8.88213,9.03078,80969.356317294,0
+FLC.US,D,20130830,000000,9.06209,9.06209,8.97608,9.00338,55171.482703634,0
+FLC.US,D,20130903,000000,9.02228,9.05073,8.97128,9.03173,77191.477622784,0
+FLC.US,D,20130904,000000,9.01093,9.0703,8.95907,9.06686,86880.736231852,0
+FLC.US,D,20130905,000000,8.99678,9.02228,8.92384,8.95907,65995.047557824,0
+FLC.US,D,20130906,000000,8.95907,9.00338,8.83849,8.91353,122925.07152237,0
+FLC.US,D,20130909,000000,8.90503,9.01463,8.86446,8.9986,114607.87309899,0
+FLC.US,D,20130910,000000,8.96661,9.02228,8.95344,9.02228,53800.469892125,0
+FLC.US,D,20130911,000000,9.01463,9.04691,8.96939,9.00338,62296.769301569,0
+FLC.US,D,20130912,000000,9.02611,9.02611,8.94352,8.96472,77587.38506568,0
+FLC.US,D,20130913,000000,8.94159,8.98265,8.93128,8.97128,39348.800852244,0
+FLC.US,D,20130916,000000,9.01463,9.04691,8.98828,9.02611,46446.855721302,0
+FLC.US,D,20130917,000000,9.02695,9.03173,8.90503,8.94445,72922.380434311,0
+FLC.US,D,20130918,000000,8.90503,9.16482,8.90503,9.16482,126745.89255856,0
+FLC.US,D,20130919,000000,9.16482,9.20969,9.08463,9.17915,72380.887979345,0
+FLC.US,D,20130920,000000,9.11995,9.14859,9.06305,9.11995,50143.039229183,0
+FLC.US,D,20130923,000000,9.05827,9.14192,9.05827,9.1104,72808.216647868,0
+FLC.US,D,20130924,000000,9.06686,9.1696,9.06686,9.16482,42099.205468762,0
+FLC.US,D,20130925,000000,9.17532,9.18678,9.07984,9.09607,31330.104072324,0
+FLC.US,D,20130926,000000,9.07507,9.1104,9.06686,9.10754,36207.725663766,0
+FLC.US,D,20130927,000000,9.0703,9.13045,9.00338,9.07507,74458.878367455,0
+FLC.US,D,20130930,000000,9.05827,9.0703,8.99678,9.05073,27589.930848567,0
+FLC.US,D,20131001,000000,9.04308,9.09607,9.02228,9.09607,29862.73283556,0
+FLC.US,D,20131002,000000,9.05827,9.06686,9.00338,9.06686,36363.784417713,0
+FLC.US,D,20131003,000000,9.06686,9.06686,8.95907,8.97128,25021.769340682,0
+FLC.US,D,20131004,000000,8.96661,9.06686,8.96661,9.06686,42604.039827164,0
+FLC.US,D,20131007,000000,9.0703,9.0703,8.92757,8.94159,30962.475732493,0
+FLC.US,D,20131008,000000,8.90035,8.93128,8.832,8.88392,64262.690651609,0
+FLC.US,D,20131009,000000,8.93128,8.93128,8.89137,8.92757,72170.365767647,0
+FLC.US,D,20131010,000000,8.99678,9.02228,8.85138,8.94445,120268.93058272,0
+FLC.US,D,20131011,000000,8.89521,9.01093,8.89521,8.99678,46380.871147487,0
+FLC.US,D,20131014,000000,9.02228,9.04032,8.97128,9.03651,31838.08055329,0
+FLC.US,D,20131015,000000,9.03173,9.0536,8.87085,8.88392,106084.34196066,0
+FLC.US,D,20131016,000000,8.88392,8.94445,8.88392,8.94159,42920.346831806,0
+FLC.US,D,20131017,000000,8.94159,9.08463,8.94159,9.07507,79528.16943522,0
+FLC.US,D,20131018,000000,9.1104,9.12378,9.0536,9.12378,62350.185385134,0
+FLC.US,D,20131021,000000,9.08844,9.14192,9.0703,9.11422,46296.033838293,0
+FLC.US,D,20131022,000000,9.10085,9.20875,9.10085,9.13713,41277.016731533,0
+FLC.US,D,20131023,000000,9.15909,9.15909,9.10085,9.13713,45076.890283982,0
+FLC.US,D,20131024,000000,9.1104,9.16291,9.08366,9.08844,87154.100894805,0
+FLC.US,D,20131025,000000,9.12854,9.15243,9.06963,9.10659,52235.692855917,0
+FLC.US,D,20131028,000000,9.1228,9.20493,9.1228,9.16291,102638.48088361,0
+FLC.US,D,20131029,000000,9.14668,9.20875,9.14668,9.20779,129803.17781203,0
+FLC.US,D,20131030,000000,9.20875,9.20875,9.15243,9.1992,71315.708430603,0
+FLC.US,D,20131031,000000,9.18678,9.20875,9.18678,9.20875,60719.423775109,0
+FLC.US,D,20131101,000000,9.19252,9.20875,9.16291,9.1992,69340.360712873,0
+FLC.US,D,20131104,000000,9.19252,9.19633,9.1228,9.17438,62175.273895811,0
+FLC.US,D,20131105,000000,9.14668,9.16865,9.08366,9.14192,60413.590512344,0
+FLC.US,D,20131106,000000,9.15909,9.20875,9.13713,9.19252,87588.76118264,0
+FLC.US,D,20131107,000000,9.19252,9.20875,9.15243,9.18678,132958.91623913,0
+FLC.US,D,20131108,000000,9.15909,9.17438,9.08844,9.09513,45152.301225486,0
+FLC.US,D,20131111,000000,9.15243,9.15243,9.02611,9.06209,69421.008525315,0
+FLC.US,D,20131112,000000,9.03554,9.07412,8.95717,9.02036,70152.075708229,0
+FLC.US,D,20131113,000000,9.00338,9.03554,8.96374,9.00338,89030.995438904,0
+FLC.US,D,20131114,000000,9.02036,9.06591,8.95717,9.02036,75554.431767636,0
+FLC.US,D,20131115,000000,9.03938,9.07891,8.93034,9.06963,82631.539152944,0
+FLC.US,D,20131118,000000,9.06591,9.1228,9.06591,9.10659,66968.058178062,0
+FLC.US,D,20131119,000000,9.14572,9.14572,9.064,9.10467,61896.672361924,0
+FLC.US,D,20131120,000000,9.06878,9.16291,9.064,9.09227,74491.346967267,0
+FLC.US,D,20131121,000000,9.11806,9.11806,9.06113,9.08271,106454.06504887,0
+FLC.US,D,20131122,000000,9.10945,9.1228,9.06113,9.09227,73899.580551301,0
+FLC.US,D,20131125,000000,9.11806,9.12664,9.06113,9.07221,92278.902794511,0
+FLC.US,D,20131126,000000,9.064,9.12664,9.04501,9.07221,123251.85226889,0
+FLC.US,D,20131127,000000,9.0554,9.11232,9.0554,9.0999,66119.685086142,0
+FLC.US,D,20131129,000000,9.14096,9.16768,9.12664,9.16291,32531.442265451,0
+FLC.US,D,20131202,000000,9.12664,9.15718,9.10467,9.14096,87369.85997744,0
+FLC.US,D,20131203,000000,9.10467,9.14096,9.09227,9.10467,121514.25849173,0
+FLC.US,D,20131204,000000,9.09227,9.12664,9.03841,9.06113,111658.46738684,0
+FLC.US,D,20131205,000000,9.0554,9.06113,8.99775,9.02887,86940.436560543,0
+FLC.US,D,20131206,000000,9.03364,9.06113,8.99775,9.03364,59622.823000741,0
+FLC.US,D,20131209,000000,9.00432,9.07794,9.00432,9.07794,55046.845175314,0
+FLC.US,D,20131210,000000,9.07794,9.0999,9.064,9.09227,92959.69601642,0
+FLC.US,D,20131211,000000,9.064,9.10467,8.99775,9.00432,75188.89817618,0
+FLC.US,D,20131212,000000,9.00432,9.03364,8.92384,8.92757,77987.482005326,0
+FLC.US,D,20131213,000000,8.94533,8.96003,8.89137,8.91907,129863.92551491,0
+FLC.US,D,20131216,000000,8.93128,9.00432,8.90503,8.92757,155050.13260304,0
+FLC.US,D,20131217,000000,8.93128,9.00432,8.8995,9.00146,169759.45569306,0
+FLC.US,D,20131218,000000,8.95344,9.11806,8.95344,9.10945,101030.76150572,0
+FLC.US,D,20131219,000000,9.1992,9.60593,9.07126,9.19156,89424.808133424,0
+FLC.US,D,20131220,000000,9.14096,9.28225,9.14096,9.24024,98300.256998761,0
+FLC.US,D,20131223,000000,9.34431,9.42643,9.25552,9.34814,86772.856690535,0
+FLC.US,D,20131224,000000,9.32618,9.37392,9.32618,9.35101,34749.780794692,0
+FLC.US,D,20131226,000000,9.34431,9.43216,9.34431,9.40448,114606.8257248,0
+FLC.US,D,20131227,000000,9.38728,9.45508,9.36533,9.43694,72798.79028018,0
+FLC.US,D,20131230,000000,9.42643,9.46175,9.37392,9.39683,89816.526079569,0
+FLC.US,D,20131231,000000,9.36533,9.50281,9.35577,9.4904,172740.28263084,0
+FLC.US,D,20140102,000000,9.45221,9.58683,9.40448,9.5811,112199.95984179,0
+FLC.US,D,20140103,000000,9.60593,9.60593,9.52382,9.6002,52886.112226389,0
+FLC.US,D,20140106,000000,9.60593,9.64988,9.53622,9.59161,77885.886709133,0
+FLC.US,D,20140107,000000,9.54005,9.69945,9.54005,9.61066,55528.637301589,0
+FLC.US,D,20140108,000000,9.65651,9.65651,9.56488,9.59161,63144.0950193,0
+FLC.US,D,20140109,000000,9.60593,9.61066,9.5515,9.59161,55587.290256093,0
+FLC.US,D,20140110,000000,9.61644,9.64508,9.56488,9.59543,72196.550122335,0
+FLC.US,D,20140113,000000,9.61644,9.61932,9.55819,9.5811,39105.810040732,0
+FLC.US,D,20140114,000000,9.5515,9.57539,9.51141,9.51713,68228.04932569,0
+FLC.US,D,20140115,000000,9.50281,9.53622,9.43216,9.49422,87419.086564255,0
+FLC.US,D,20140116,000000,9.4904,9.54481,9.48563,9.50567,54798.617492864,0
+FLC.US,D,20140117,000000,9.5515,9.58683,9.50567,9.54005,54168.098231955,0
+FLC.US,D,20140121,000000,9.60593,9.64988,9.57539,9.6002,104540.51240821,0
+FLC.US,D,20140122,000000,9.64508,9.72626,9.60879,9.63269,75400.467762065,0
+FLC.US,D,20140123,000000,9.60879,9.7072,9.60879,9.62787,81445.911572632,0
+FLC.US,D,20140124,000000,9.62787,9.70042,9.5983,9.62787,56343.494419507,0
+FLC.US,D,20140127,000000,9.65555,9.65555,9.57346,9.59352,52516.389138181,0
+FLC.US,D,20140128,000000,9.64508,9.67663,9.60307,9.64796,41529.433910733,0
+FLC.US,D,20140129,000000,9.58969,9.64796,9.55436,9.63835,79498.842957967,0
+FLC.US,D,20140130,000000,9.63835,9.64796,9.5983,9.60879,42477.30755047,0
+FLC.US,D,20140131,000000,9.60307,9.65939,9.5983,9.63835,58775.49728301,0
+FLC.US,D,20140203,000000,9.63269,9.7072,9.59352,9.59352,99894.360512221,0
+FLC.US,D,20140204,000000,9.5983,9.69288,9.5983,9.64796,27903.095730645,0
+FLC.US,D,20140205,000000,9.63269,9.70042,9.62307,9.64796,49222.397318323,0
+FLC.US,D,20140206,000000,9.69751,9.77867,9.64796,9.72626,45889.652653523,0
+FLC.US,D,20140207,000000,9.79397,9.83988,9.75101,9.7892,64138.05312329,0
+FLC.US,D,20140210,000000,9.83791,9.85712,9.7892,9.84468,65824.325565253,0
+FLC.US,D,20140211,000000,9.84468,9.89804,9.84468,9.85712,52032.502263531,0
+FLC.US,D,20140212,000000,9.83988,9.90485,9.83988,9.87791,67934.784553175,0
+FLC.US,D,20140213,000000,9.85712,9.97447,9.85712,9.94686,52222.07699148,0
+FLC.US,D,20140214,000000,9.94686,10.0393,9.94,9.99166,61469.3436934,0
+FLC.US,D,20140218,000000,9.99931,10.0317,9.9707,9.97934,68692.036090777,0
+FLC.US,D,20140219,000000,10.004,10.0546,9.97735,10.051,47103.559336899,0
+FLC.US,D,20140220,000000,10.0308,10.0594,10.0079,10.0376,54209.993199458,0
+FLC.US,D,20140221,000000,10.0806,10.0851,10.0376,10.0806,37616.443946028,0
+FLC.US,D,20140224,000000,10.0851,10.1062,10.049,10.0806,46611.293468748,0
+FLC.US,D,20140225,000000,10.0546,10.0851,10.025,10.0594,45995.437446466,0
+FLC.US,D,20140226,000000,10.025,10.049,9.93257,9.9554,69931.079754655,0
+FLC.US,D,20140227,000000,9.92291,9.97248,9.8483,9.95152,80835.292421288,0
+FLC.US,D,20140228,000000,9.92665,9.98967,9.8932,9.94586,102747.40779912,0
+FLC.US,D,20140303,000000,9.93257,10.0422,9.93257,10.0145,66989.005661813,0
+FLC.US,D,20140304,000000,10.0194,10.0806,10.004,10.025,44160.437869871,0
+FLC.US,D,20140305,000000,9.99643,10.0851,9.96404,10.0594,43866.125723167,0
+FLC.US,D,20140306,000000,10.0422,10.0995,10.025,10.0806,44006.4738643,0
+FLC.US,D,20140307,000000,10.0623,10.0623,9.93257,9.97735,65077.547769525,0
+FLC.US,D,20140310,000000,10.0145,10.0145,9.95252,10.0079,42092.921223638,0
+FLC.US,D,20140311,000000,9.9697,10.0376,9.9697,10.0194,49892.716798358,0
+FLC.US,D,20140312,000000,10.004,10.0919,10.004,10.0682,49604.68889678,0
+FLC.US,D,20140313,000000,10.0851,10.1166,10.0546,10.1166,46824.95780301,0
+FLC.US,D,20140314,000000,10.086,10.1635,10.086,10.1635,25919.369019417,0
+FLC.US,D,20140317,000000,10.1482,10.2025,10.1225,10.1281,51793.700948769,0
+FLC.US,D,20140318,000000,10.1166,10.2197,10.1166,10.1931,34474.321383364,0
+FLC.US,D,20140319,000000,10.1729,10.2474,10.1072,10.1881,50179.697325749,0
+FLC.US,D,20140320,000000,10.1511,10.1758,10.0889,10.0959,42936.057444618,0
+FLC.US,D,20140321,000000,10.1245,10.2227,10.1245,10.1808,62445.496436201,0
+FLC.US,D,20140324,000000,10.1864,10.2064,10.1664,10.1808,28289.576805853,0
+FLC.US,D,20140325,000000,10.1808,10.2571,10.1758,10.2466,42458.454815094,0
+FLC.US,D,20140326,000000,10.2466,10.2706,10.2294,10.2706,66488.360800163,0
+FLC.US,D,20140327,000000,10.2799,10.3669,10.2571,10.3296,37994.546027737,0
+FLC.US,D,20140328,000000,10.3296,10.3669,10.2656,10.3669,18356.280011085,0
+FLC.US,D,20140331,000000,10.3669,10.3726,10.3077,10.3115,50713.8581614,0
+FLC.US,D,20140401,000000,10.3019,10.4376,10.3019,10.4376,80754.644608846,0
+FLC.US,D,20140402,000000,10.4175,10.4729,10.3601,10.4729,39489.148993375,0
+FLC.US,D,20140403,000000,10.4691,10.4948,10.4022,10.4948,70906.185123268,0
+FLC.US,D,20140404,000000,10.5559,10.5559,10.427,10.5502,133595.71974517,0
+FLC.US,D,20140407,000000,10.5044,10.5311,10.4891,10.512,38341.226883817,0
+FLC.US,D,20140408,000000,10.4997,10.5626,10.4376,10.5626,35667.280582988,0
+FLC.US,D,20140409,000000,10.5626,10.6639,10.5626,10.6409,54109.445277453,0
+FLC.US,D,20140410,000000,10.6639,10.7029,10.6457,10.681,62918.909568974,0
+FLC.US,D,20140411,000000,10.681,10.7069,10.6457,10.7069,39049.251834603,0
+FLC.US,D,20140414,000000,10.7812,10.7812,10.6953,10.7221,42100.252842951,0
+FLC.US,D,20140415,000000,10.7498,10.7937,10.6876,10.7172,37015.251162372,0
+FLC.US,D,20140416,000000,10.7269,10.7984,10.7172,10.787,46012.195433467,0
+FLC.US,D,20140417,000000,10.8051,10.8452,10.7755,10.7755,47991.732647945,0
+FLC.US,D,20140421,000000,10.8156,10.8156,10.7325,10.7602,53800.469892125,0
+FLC.US,D,20140422,000000,10.7602,10.8032,10.7565,10.7602,30430.409645215,0
+FLC.US,D,20140423,000000,10.7565,10.8242,10.7565,10.808,68902.558302476,0
+FLC.US,D,20140424,000000,10.808,10.808,10.7735,10.7841,51652.30543345,0
+FLC.US,D,20140425,000000,10.7966,10.8824,10.7966,10.808,47173.733407466,0
+FLC.US,D,20140428,000000,10.8624,10.8768,10.8118,10.8185,72919.238311748,0
+FLC.US,D,20140429,000000,10.8156,10.8289,10.7735,10.8289,42544.339498473,0
+FLC.US,D,20140430,000000,10.8356,10.8433,10.7918,10.8032,32030.797403798,0
+FLC.US,D,20140501,000000,10.7735,10.849,10.7735,10.8289,52609.605440873,0
+FLC.US,D,20140502,000000,10.7966,10.849,10.7918,10.8433,22851.61002407,0
+FLC.US,D,20140505,000000,10.8242,10.9025,10.8118,10.8768,149103.14196611,0
+FLC.US,D,20140506,000000,10.8156,10.9302,10.8156,10.9188,123545.11704139,0
+FLC.US,D,20140507,000000,10.9254,10.9532,10.9025,10.9188,36209.820412142,0
+FLC.US,D,20140508,000000,10.9025,10.913,10.7249,10.7459,100653.7067982,0
+FLC.US,D,20140509,000000,10.7422,10.7669,10.6838,10.6992,47138.122685089,0
+FLC.US,D,20140512,000000,10.7202,10.7525,10.6838,10.7422,71672.863028558,0
+FLC.US,D,20140513,000000,10.7249,10.8156,10.7202,10.8032,94663.773819573,0
+FLC.US,D,20140514,000000,10.7565,10.8032,10.7565,10.7918,30319.387981335,0
+FLC.US,D,20140515,000000,10.7794,10.7841,10.6324,10.6658,50936.948863349,0
+FLC.US,D,20140516,000000,10.662,10.7202,10.6171,10.7049,63173.421496552,0
+FLC.US,D,20140519,000000,10.6906,10.7794,10.6906,10.7565,37802.876551414,0
+FLC.US,D,20140520,000000,10.7449,10.7765,10.7172,10.7412,67406.907962648,0
+FLC.US,D,20140521,000000,10.7642,10.7821,10.7449,10.7708,36570.117132662,0
+FLC.US,D,20140522,000000,10.7516,10.8137,10.7516,10.7584,26539.41453845,0
+FLC.US,D,20140523,000000,10.7584,10.7765,10.7269,10.7373,27383.598133619,0
+FLC.US,D,20140527,000000,10.7269,10.7888,10.681,10.7765,71672.863028558,0
+FLC.US,D,20140528,000000,10.7765,10.8606,10.6773,10.6876,77267.935938475,0
+FLC.US,D,20140529,000000,10.681,10.6953,10.6399,10.681,40191.937073225,0
+FLC.US,D,20140530,000000,10.658,10.6876,10.6351,10.6639,50316.903344317,0
+FLC.US,D,20140602,000000,10.6542,10.7029,10.6151,10.6876,56169.630304373,0
+FLC.US,D,20140603,000000,10.6457,10.6505,10.5884,10.6151,61058.773011878,0
+FLC.US,D,20140604,000000,10.575,10.5989,10.3812,10.4594,186005.27671622,0
+FLC.US,D,20140605,000000,10.4061,10.5178,10.362,10.4968,97844.649227177,0
+FLC.US,D,20140606,000000,10.4968,10.5989,10.4737,10.5884,86544.529117648,0
+FLC.US,D,20140609,000000,10.5369,10.5932,10.5101,10.5683,55951.776473362,0
+FLC.US,D,20140610,000000,10.5884,10.6037,10.5416,10.6037,115336.84553353,0
+FLC.US,D,20140611,000000,10.5502,10.6037,10.5502,10.5989,31766.859108535,0
+FLC.US,D,20140612,000000,10.6103,10.6351,10.5932,10.6294,46266.707361042,0
+FLC.US,D,20140613,000000,10.6505,10.6773,10.6399,10.6773,52257.687713855,0
+FLC.US,D,20140616,000000,10.6773,10.8415,10.6351,10.7373,87224.274965372,0
+FLC.US,D,20140617,000000,10.7642,10.7642,10.6351,10.6639,47491.087786294,0
+FLC.US,D,20140618,000000,10.6773,10.7229,10.6639,10.6953,73615.742146472,0
+FLC.US,D,20140619,000000,10.7162,10.7212,10.6667,10.6838,59432.200898606,0
+FLC.US,D,20140620,000000,10.662,10.6667,10.5578,10.5856,98034.223955124,0
+FLC.US,D,20140623,000000,10.5856,10.6161,10.5253,10.5502,55535.968920902,0
+FLC.US,D,20140624,000000,10.5502,10.6132,10.5311,10.5578,54022.513219886,0
+FLC.US,D,20140625,000000,10.5444,10.5712,10.5311,10.5712,57421.242458501,0
+FLC.US,D,20140626,000000,10.5856,10.596,10.5559,10.596,38359.032245004,0
+FLC.US,D,20140627,000000,10.596,10.6418,10.596,10.6265,51417.693615437,0
+FLC.US,D,20140630,000000,10.6008,10.6733,10.6008,10.6733,92021.248744372,0
+FLC.US,D,20140701,000000,10.6418,10.6992,10.596,10.6992,103436.58001453,0
+FLC.US,D,20140702,000000,10.662,10.6733,10.5798,10.6467,85650.071561476,0
+FLC.US,D,20140703,000000,10.6161,10.6228,10.5187,10.5578,82277.52667755,0
+FLC.US,D,20140707,000000,10.5559,10.5856,10.5148,10.5502,91069.185607885,0
+FLC.US,D,20140708,000000,10.5655,10.6008,10.5502,10.5856,83203.405459349,0
+FLC.US,D,20140709,000000,10.6008,10.6008,10.5559,10.5856,45692.746306263,0
+FLC.US,D,20140710,000000,10.5712,10.596,10.5559,10.5578,32747.201348087,0
+FLC.US,D,20140711,000000,10.5893,10.6008,10.5712,10.596,37237.294490133,0
+FLC.US,D,20140714,000000,10.6008,10.6467,10.5798,10.5798,47450.24019298,0
+FLC.US,D,20140715,000000,10.5893,10.596,10.5311,10.5578,60404.164144657,0
+FLC.US,D,20140716,000000,10.5635,10.5655,10.5311,10.5655,121339.3470024,0
+FLC.US,D,20140717,000000,10.5798,10.5856,10.4882,10.5044,67888.700088923,0
+FLC.US,D,20140718,000000,10.512,10.5655,10.5044,10.5502,96054.686740645,0
+FLC.US,D,20140721,000000,10.5578,10.5798,10.5387,10.5635,64920.441641393,0
+FLC.US,D,20140722,000000,10.5932,10.6046,10.5683,10.5826,38793.69253284,0
+FLC.US,D,20140723,000000,10.6122,10.6361,10.5826,10.6294,44081.884805804,0
+FLC.US,D,20140724,000000,10.6523,10.6523,10.6122,10.6208,10377.383450292,0
+FLC.US,D,20140725,000000,10.6457,10.6648,10.6046,10.6648,40855.972308135,0
+FLC.US,D,20140728,000000,10.66,10.66,10.6208,10.6361,25953.932367605,0
+FLC.US,D,20140729,000000,10.6361,10.6361,10.6151,10.6294,33282.409557927,0
+FLC.US,D,20140730,000000,10.6294,10.6294,10.5178,10.5531,48923.895674869,0
+FLC.US,D,20140731,000000,10.5369,10.5502,10.3143,10.3526,82318.374270866,0
+FLC.US,D,20140801,000000,10.2809,10.3382,9.98967,10.242,176658.50946648,0
+FLC.US,D,20140804,000000,10.242,10.2686,10.2124,10.2227,65467.170967297,0
+FLC.US,D,20140805,000000,10.1712,10.4175,10.1225,10.1901,83574.175921743,0
+FLC.US,D,20140806,000000,10.1901,10.235,10.1645,10.1901,85004.889061943,0
+FLC.US,D,20140807,000000,10.2178,10.2857,10.2124,10.2466,48462.003658158,0
+FLC.US,D,20140808,000000,10.2895,10.3191,10.2809,10.3143,51633.452698073,0
+FLC.US,D,20140811,000000,10.3344,10.4002,10.3315,10.3936,32227.703751058,0
+FLC.US,D,20140812,000000,10.3468,10.4233,10.3468,10.4099,32362.815021255,0
+FLC.US,D,20140813,000000,10.4539,10.5091,10.4175,10.5015,50394.409034196,0
+FLC.US,D,20140814,000000,10.5683,10.6122,10.5502,10.5884,36986.972059308,0
+FLC.US,D,20140815,000000,10.6457,10.6523,10.5178,10.5884,30489.062599718,0
+FLC.US,D,20140818,000000,10.6122,10.6256,10.5569,10.5826,82770.839919887,0
+FLC.US,D,20140819,000000,10.6151,10.6208,10.576,10.6208,74169.803091688,0
+FLC.US,D,20140820,000000,10.6275,10.6447,10.6142,10.6399,36747.123370359,0
+FLC.US,D,20140821,000000,10.6399,10.658,10.6181,10.658,30265.97189777,0
+FLC.US,D,20140822,000000,10.6343,10.682,10.6343,10.6639,35809.723472496,0
+FLC.US,D,20140825,000000,10.6876,10.6876,10.6486,10.6876,34915.265916326,0
+FLC.US,D,20140826,000000,10.6876,10.7126,10.682,10.7077,67148.206538322,0
+FLC.US,D,20140827,000000,10.7172,10.7525,10.7077,10.7422,72245.776709151,0
+FLC.US,D,20140828,000000,10.7269,10.7422,10.6876,10.7269,42319.154048149,0
+FLC.US,D,20140829,000000,10.7525,10.7735,10.7126,10.7669,24996.632360182,0
+FLC.US,D,20140902,000000,10.7669,10.7669,10.7239,10.7239,63323.196005372,0
+FLC.US,D,20140903,000000,10.7525,10.7525,10.7172,10.7449,39653.586740822,0
+FLC.US,D,20140904,000000,10.7172,10.7525,10.6695,10.6876,105295.66919745,0
+FLC.US,D,20140905,000000,10.682,10.7239,10.6533,10.7029,90644.999061923,0
+FLC.US,D,20140908,000000,10.6695,10.7029,10.6695,10.6963,53465.310152106,0
+FLC.US,D,20140909,000000,10.6773,10.6963,10.6486,10.658,51143.281578298,0
+FLC.US,D,20140910,000000,10.658,10.658,10.5864,10.6275,88115.59039898,0
+FLC.US,D,20140911,000000,10.597,10.6275,10.5864,10.6094,58506.322116807,0
+FLC.US,D,20140912,000000,10.597,10.597,10.5044,10.5044,38610.402050018,0
+FLC.US,D,20140915,000000,10.5044,10.5044,10.4356,10.4815,41758.808857807,0
+FLC.US,D,20140916,000000,10.5044,10.5263,10.4548,10.512,40347.995827172,0
+FLC.US,D,20140917,000000,10.5512,10.5559,10.4919,10.5321,41986.089056507,0
+FLC.US,D,20140918,000000,10.5559,10.5903,10.5148,10.5903,33386.099602494,0
+FLC.US,D,20140919,000000,10.6151,10.6151,10.5502,10.5941,39764.608404703,0
+FLC.US,D,20140922,000000,10.5683,10.6418,10.5578,10.5999,43037.652740812,0
+FLC.US,D,20140923,000000,10.6265,10.6467,10.6065,10.6467,41142.952835525,0
+FLC.US,D,20140924,000000,10.6523,10.6523,10.6065,10.6418,27132.228328605,0
+FLC.US,D,20140925,000000,10.6065,10.6743,10.5941,10.657,56565.537747269,0
+FLC.US,D,20140926,000000,10.638,10.7059,10.6218,10.7059,32907.449598782,0
+FLC.US,D,20140929,000000,10.6523,10.6523,10.5683,10.6065,35956.355858755,0
+FLC.US,D,20140930,000000,10.6065,10.7306,10.5893,10.7306,58162.783383288,0
+FLC.US,D,20141001,000000,10.6856,10.7126,10.638,10.6743,37003.730046309,0
+FLC.US,D,20141002,000000,10.6418,10.6856,10.5683,10.663,65768.814733313,0
+FLC.US,D,20141003,000000,10.6418,10.7059,10.6418,10.663,32350.246531004,0
+FLC.US,D,20141006,000000,10.7162,10.7592,10.7059,10.7449,44876.841814159,0
+FLC.US,D,20141007,000000,10.6934,10.7841,10.657,10.7555,47603.156824362,0
+FLC.US,D,20141008,000000,10.7269,10.7841,10.6801,10.7841,47092.038220836,0
+FLC.US,D,20141009,000000,10.7841,10.7841,10.7126,10.7162,34128.68790147,0
+FLC.US,D,20141010,000000,10.7126,10.7449,10.6314,10.6314,49318.755743578,0
+FLC.US,D,20141013,000000,10.6667,10.7306,10.5655,10.5655,52859.9278717,0
+FLC.US,D,20141014,000000,10.6218,10.7126,10.5836,10.6667,63298.059024869,0
+FLC.US,D,20141015,000000,10.5655,10.7126,10.5655,10.6743,62751.329698967,0
+FLC.US,D,20141016,000000,10.6856,10.8452,10.6065,10.808,44742.777918151,0
+FLC.US,D,20141017,000000,10.8642,10.8681,10.7785,10.8681,49686.384083408,0
+FLC.US,D,20141020,000000,10.8739,10.8862,10.8452,10.8862,48442.103548594,0
+FLC.US,D,20141021,000000,10.8309,10.976,10.8032,10.9292,49265.339660013,0
+FLC.US,D,20141022,000000,10.9263,11.019,10.9263,10.9932,29554.80482442,0
+FLC.US,D,20141023,000000,10.8711,10.9932,10.8711,10.9331,89121.069619032,0
+FLC.US,D,20141024,000000,10.9263,10.9684,10.9045,10.9464,33275.077938614,0
+FLC.US,D,20141027,000000,10.8948,10.9512,10.8662,10.8948,28251.871335102,0
+FLC.US,D,20141028,000000,10.9226,10.9464,10.8711,10.8948,60949.846096373,0
+FLC.US,D,20141029,000000,10.9226,10.9932,10.9226,10.9885,46730.69412613,0
+FLC.US,D,20141030,000000,10.9885,11.04,10.9636,10.9932,30881.827920051,0
+FLC.US,D,20141031,000000,11.0047,11.0266,10.9827,11.0266,29353.70898041,0
+FLC.US,D,20141103,000000,11.019,11.0811,10.9932,11.0772,51360.088035122,0
+FLC.US,D,20141104,000000,11.04,11.186,11.04,11.1735,52437.836074116,0
+FLC.US,D,20141105,000000,11.1681,11.1898,11.1518,11.1518,26484.951080696,0
+FLC.US,D,20141106,000000,11.1469,11.2767,11.1288,11.2441,31264.119498508,0
+FLC.US,D,20141107,000000,11.211,11.252,11.186,11.2289,34043.850592279,0
+FLC.US,D,20141110,000000,11.1986,11.2337,11.1804,11.186,49327.134737078,0
+FLC.US,D,20141111,000000,11.1735,11.2041,11.0706,11.0954,51984.323050904,0
+FLC.US,D,20141112,000000,11.0544,11.1288,11.0544,11.1135,62386.843481698,0
+FLC.US,D,20141113,000000,11.0983,11.1336,11.0811,11.0811,53789.996150249,0
+FLC.US,D,20141114,000000,11.1135,11.1555,11.04,11.1336,77551.774343302,0
+FLC.US,D,20141117,000000,11.0706,11.2234,11.0706,11.1681,95626.310697935,0
+FLC.US,D,20141118,000000,11.1938,11.3522,11.144,11.3216,76713.87499326,0
+FLC.US,D,20141119,000000,11.1651,11.2491,11.0973,11.2491,169477.7120366,0
+FLC.US,D,20141120,000000,11.2367,11.4467,11.2214,11.3645,89999.816562392,0
+FLC.US,D,20141121,000000,11.4792,11.5336,11.3645,11.4009,65992.95280945,0
+FLC.US,D,20141124,000000,11.4228,11.4792,11.4009,11.4592,55599.858746344,0
+FLC.US,D,20141125,000000,11.4839,11.5565,11.4411,11.4839,46633.288326687,0
+FLC.US,D,20141126,000000,11.5268,11.5336,11.4228,11.5297,51123.381468734,0
+FLC.US,D,20141128,000000,11.4745,11.5708,11.4467,11.5708,33285.55168049,0
+FLC.US,D,20141201,000000,11.5011,11.5994,11.4696,11.4696,63687.682222641,0
+FLC.US,D,20141202,000000,11.4792,11.4897,11.4056,11.4352,40045.304686968,0
+FLC.US,D,20141203,000000,11.3951,11.4648,11.3522,11.4411,37263.478844822,0
+FLC.US,D,20141204,000000,11.4114,11.4745,11.3311,11.4534,83675.771217935,0
+FLC.US,D,20141205,000000,11.3885,11.4228,11.358,11.3818,37625.870313716,0
+FLC.US,D,20141208,000000,11.4467,11.4467,11.3769,11.4171,37658.338913531,0
+FLC.US,D,20141209,000000,11.2863,11.3522,11.2549,11.3522,70919.800987706,0
+FLC.US,D,20141210,000000,11.2807,11.3951,11.2807,11.3093,32532.489639637,0
+FLC.US,D,20141211,000000,11.2367,11.4114,11.2337,11.292,41669.782051866,0
+FLC.US,D,20141212,000000,11.2549,11.3705,11.2549,11.2863,24246.712441892,0
+FLC.US,D,20141215,000000,11.2737,11.3705,11.2549,11.3311,58445.574413929,0
+FLC.US,D,20141216,000000,11.2989,11.3093,11.2146,11.2214,54780.812131676,0
+FLC.US,D,20141217,000000,11.2282,11.3167,11.2214,11.3167,23090.411338832,0
+FLC.US,D,20141218,000000,11.3311,11.5145,11.3167,11.4839,49679.052464096,0
+FLC.US,D,20141219,000000,11.5593,11.6224,11.5183,11.5727,53570.047570862,0
+FLC.US,D,20141222,000000,11.5125,11.547,11.4258,11.4687,35069.229921894,0
+FLC.US,D,20141223,000000,11.5785,11.5861,11.4209,11.4209,92592.067676589,0
+FLC.US,D,20141224,000000,11.4209,11.4773,11.3389,11.3389,19104.105180998,0
+FLC.US,D,20141226,000000,11.4038,11.4038,11.3226,11.3226,48465.14578072,0
+FLC.US,D,20141229,000000,11.4038,11.4038,11.2998,11.3158,70678.904924568,0
+FLC.US,D,20141230,000000,11.3675,11.3675,11.1977,11.2041,73631.452759286,0
+FLC.US,D,20141231,000000,11.294,11.294,10.9703,10.9703,154311.73380081,0
+FLC.US,D,20150102,000000,11.0352,11.145,11.0352,11.1107,106372.36986224,0
+FLC.US,D,20150105,000000,11.0935,11.0935,10.8902,10.976,124707.70238958,0
+FLC.US,D,20150106,000000,10.976,11.1183,10.976,11.1183,87732.251446334,0
+FLC.US,D,20150107,000000,11.1508,11.288,11.0849,11.2767,57840.192133522,0
+FLC.US,D,20150108,000000,11.3788,11.4401,11.2441,11.3053,37891.903357357,0
+FLC.US,D,20150109,000000,11.2654,11.3419,11.2337,11.3286,35348.878829972,0
+FLC.US,D,20150112,000000,11.3286,11.3733,11.3286,11.3598,48267.192059272,0
+FLC.US,D,20150113,000000,11.3319,11.3903,11.2702,11.3319,76319.014924551,0
+FLC.US,D,20150114,000000,11.1947,11.294,11.1947,11.252,62849.782872597,0
+FLC.US,D,20150115,000000,11.3226,11.3319,11.2654,11.2654,34833.570729695,0
+FLC.US,D,20150116,000000,11.3158,11.5011,11.3158,11.4209,55383.05228952,0
+FLC.US,D,20150120,000000,11.3981,11.5546,11.2998,11.547,56392.721006322,0
+FLC.US,D,20150121,000000,11.6004,11.6511,11.5632,11.6081,58627.817522565,0
+FLC.US,D,20150122,000000,11.6511,11.6711,11.6081,11.6511,65786.620094501,0
+FLC.US,D,20150123,000000,11.6758,11.6758,11.6405,11.6558,28911.71707326,0
+FLC.US,D,20150126,000000,11.7045,11.7255,11.6558,11.6758,43065.931843876,0
+FLC.US,D,20150127,000000,11.6758,11.7369,11.6511,11.6863,49889.574675794,0
+FLC.US,D,20150128,000000,11.8181,11.8859,11.7684,11.8221,115460.43568766,0
+FLC.US,D,20150129,000000,11.8926,11.927,11.8439,11.9203,69600.109511386,0
+FLC.US,D,20150130,000000,11.8926,11.8926,11.7551,11.8582,62813.124776033,0
+FLC.US,D,20150202,000000,11.7551,11.8221,11.7551,11.7752,37317.942302575,0
+FLC.US,D,20150203,000000,11.7609,11.7991,11.6605,11.6711,44264.127914439,0
+FLC.US,D,20150204,000000,11.6511,11.7885,11.6511,11.7752,53070.450083399,0
+FLC.US,D,20150205,000000,11.7991,11.7991,11.6511,11.692,35702.891305366,0
+FLC.US,D,20150206,000000,11.692,11.7197,11.6511,11.6511,33197.572248736,0
+FLC.US,D,20150209,000000,11.6511,11.692,11.6405,11.6405,39188.552601548,0
+FLC.US,D,20150210,000000,11.6195,11.6605,11.6176,11.6511,32956.676185599,0
+FLC.US,D,20150211,000000,11.6195,11.6807,11.6195,11.6405,53891.591446441,0
+FLC.US,D,20150212,000000,11.6863,11.7551,11.6863,11.7369,38804.166274716,0
+FLC.US,D,20150213,000000,11.7369,11.7684,11.7197,11.7551,29653.25799805,0
+FLC.US,D,20150217,000000,11.7418,11.7551,11.6319,11.6969,53956.528646069,0
+FLC.US,D,20150218,000000,11.6415,11.6892,11.6101,11.6625,27269.434347175,0
+FLC.US,D,20150219,000000,11.6358,11.7102,11.6358,11.6836,39385.458948807,0
+FLC.US,D,20150220,000000,11.6892,11.7102,11.653,11.6673,18153.089418698,0
+FLC.US,D,20150223,000000,11.7102,11.9853,11.6787,11.7235,48458.861535596,0
+FLC.US,D,20150224,000000,11.6836,11.7102,11.6673,11.6787,22535.303019429,0
+FLC.US,D,20150225,000000,11.7007,11.717,11.6739,11.695,25295.134003634,0
+FLC.US,D,20150226,000000,11.6587,11.7541,11.6587,11.7485,31434.841491079,0
+FLC.US,D,20150227,000000,11.717,11.7485,11.6836,11.7235,31359.430549575,0
+FLC.US,D,20150302,000000,11.695,11.7007,11.6292,11.6836,63177.610993301,0
+FLC.US,D,20150303,000000,11.6139,11.6195,11.5288,11.5336,62118.715689683,0
+FLC.US,D,20150304,000000,11.5288,11.5795,11.505,11.5288,30791.753739923,0
+FLC.US,D,20150305,000000,11.4563,11.5288,11.4563,11.4868,61582.460105656,0
+FLC.US,D,20150306,000000,11.5002,11.5002,11.3073,11.3522,51086.72337217,0
+FLC.US,D,20150309,000000,11.3023,11.4065,11.3023,11.4028,55350.583689706,0
+FLC.US,D,20150310,000000,11.3522,11.442,11.3206,11.3472,46632.240952499,0
+FLC.US,D,20150311,000000,11.3409,11.482,11.3073,11.4028,73329.80899327,0
+FLC.US,D,20150312,000000,11.4305,11.4677,11.3828,11.3885,38617.733669331,0
+FLC.US,D,20150313,000000,11.4248,11.4305,11.2461,11.3885,91482.898411968,0
+FLC.US,D,20150316,000000,11.3349,11.4248,11.3302,11.3885,111062.51147412,0
+FLC.US,D,20150317,000000,11.3828,11.3828,11.3142,11.3256,38448.059050947,0
+FLC.US,D,20150318,000000,11.3073,11.4028,11.2194,11.3828,106613.26592538,0
+FLC.US,D,20150319,000000,11.358,11.3645,11.2787,11.3256,84901.199017374,0
+FLC.US,D,20150320,000000,11.3437,11.4592,11.3186,11.3808,69110.985765799,0
+FLC.US,D,20150323,000000,11.3932,11.4554,11.3932,11.4171,43134.011166067,0
+FLC.US,D,20150324,000000,11.4352,11.4696,11.3399,11.4352,120206.08813147,0
+FLC.US,D,20150325,000000,11.4554,11.4745,11.4228,11.4592,49494.714607087,0
+FLC.US,D,20150326,000000,11.4411,11.4745,11.4228,11.4295,40129.094621971,0
+FLC.US,D,20150327,000000,11.3808,11.4554,11.3808,11.4554,50732.710896777,0
+FLC.US,D,20150330,000000,11.4411,11.4859,11.4047,11.4467,58162.783383288,0
+FLC.US,D,20150331,000000,11.4009,11.4657,11.3685,11.4657,66833.994282056,0
+FLC.US,D,20150401,000000,11.4105,11.4554,11.3685,11.4047,89092.790515969,0
+FLC.US,D,20150402,000000,11.3932,11.4295,11.3808,11.4171,96876.875477875,0
+FLC.US,D,20150406,000000,11.4009,11.4657,11.4009,11.4467,32532.489639637,0
+FLC.US,D,20150407,000000,11.4228,11.4992,11.4228,11.4745,79903.129394364,0
+FLC.US,D,20150408,000000,11.4745,11.5652,11.4745,11.5538,49141.749505881,0
+FLC.US,D,20150409,000000,11.6101,11.6358,11.5698,11.6101,60696.381542985,0
+FLC.US,D,20150410,000000,11.6195,11.6234,11.5698,11.6195,43493.260512399,0
+FLC.US,D,20150413,000000,11.6491,11.6587,11.5785,11.6101,41717.961264493,0
+FLC.US,D,20150414,000000,11.5861,11.6234,11.5698,11.6195,32885.454740844,0
+FLC.US,D,20150415,000000,11.6292,11.6292,11.5385,11.5861,40712.482044441,0
+FLC.US,D,20150416,000000,11.6195,11.6195,11.5698,11.5899,24878.279076987,0
+FLC.US,D,20150417,000000,11.5727,11.6129,11.547,11.5593,22626.424573745,0
+FLC.US,D,20150420,000000,11.6101,11.6292,11.5698,11.6292,25427.103151267,0
+FLC.US,D,20150421,000000,11.6988,11.6988,11.6452,11.695,26871.432155905,0
+FLC.US,D,20150422,000000,11.7284,11.7427,11.673,11.7427,29436.451541225,0
+FLC.US,D,20150423,000000,11.695,11.7342,11.6777,11.6826,58655.04925144,0
+FLC.US,D,20150424,000000,11.6568,11.7579,11.6568,11.7388,89259.32301179,0
+FLC.US,D,20150427,000000,11.7656,11.7722,11.6873,11.695,37046.672387997,0
+FLC.US,D,20150428,000000,11.6826,11.7476,11.6262,11.7226,53910.444181818,0
+FLC.US,D,20150429,000000,11.6873,11.7226,11.6205,11.6826,17738.329240428,0
+FLC.US,D,20150430,000000,11.715,11.7579,11.6988,11.7342,34416.715803049,0
+FLC.US,D,20150501,000000,11.7427,11.8095,11.695,11.8095,57245.283594992,0
+FLC.US,D,20150504,000000,11.8515,11.8515,11.6777,11.7083,27572.125487377,0
+FLC.US,D,20150505,000000,11.7476,11.7476,11.6119,11.6452,45484.318842939,0
+FLC.US,D,20150506,000000,11.6119,11.695,11.3464,11.3464,70977.406568023,0
+FLC.US,D,20150507,000000,11.4258,11.5565,11.3522,11.5297,108714.29854562,0
+FLC.US,D,20150508,000000,11.5613,11.7476,11.5613,11.6452,64981.189344271,0
+FLC.US,D,20150511,000000,11.6119,11.6644,11.5297,11.6205,60414.637886533,0
+FLC.US,D,20150512,000000,11.5681,11.6988,11.4944,11.5708,44780.483388901,0
+FLC.US,D,20150513,000000,11.5756,11.6262,11.507,11.5833,51278.392848492,0
+FLC.US,D,20150514,000000,11.6405,11.8191,11.6405,11.7656,103961.3144825,0
+FLC.US,D,20150515,000000,11.7866,11.8859,11.6988,11.7808,47698.467875431,0
+FLC.US,D,20150518,000000,11.8677,11.8677,11.6873,11.7083,60347.605938529,0
+FLC.US,D,20150519,000000,11.6911,11.8849,11.6693,11.6855,71223.539502097,0
+FLC.US,D,20150520,000000,11.7418,11.842,11.6797,11.7512,70645.388950567,0
+FLC.US,D,20150521,000000,11.8068,11.8668,11.7369,11.7369,53380.472842916,0
+FLC.US,D,20150522,000000,11.7781,11.7905,11.6911,11.7313,21806.33058489,0
+FLC.US,D,20150526,000000,11.7369,11.8191,11.6969,11.7313,29168.323749212,0
+FLC.US,D,20150527,000000,11.7905,11.8668,11.6969,11.7714,70473.619583809,0
+FLC.US,D,20150528,000000,11.8068,11.8257,11.7714,11.8221,40914.625262637,0
+FLC.US,D,20150529,000000,11.8257,11.8849,11.7905,11.8068,31921.870488293,0
+FLC.US,D,20150601,000000,11.8621,11.8621,11.7456,11.8144,51233.355758428,0
+FLC.US,D,20150602,000000,11.7905,11.8811,11.6587,11.8221,52032.502263531,0
+FLC.US,D,20150603,000000,11.8563,11.8754,11.7808,11.8191,62801.60365997,0
+FLC.US,D,20150604,000000,11.8334,11.8563,11.8068,11.8563,24424.766053777,0
+FLC.US,D,20150605,000000,11.7961,11.8506,11.7551,11.7714,33323.257151241,0
+FLC.US,D,20150608,000000,11.7781,11.7781,11.6425,11.6911,34544.49545393,0
+FLC.US,D,20150609,000000,11.6693,11.6911,11.6234,11.6587,42401.896608966,0
+FLC.US,D,20150610,000000,11.6625,11.6693,11.5278,11.546,85038.405035944,0
+FLC.US,D,20150611,000000,11.5727,11.7197,11.5375,11.6693,57129.025060172,0
+FLC.US,D,20150612,000000,11.6299,11.6969,11.6195,11.6425,36284.183979458,0
+FLC.US,D,20150615,000000,11.6234,11.7255,11.5727,11.6969,49200.402460383,0
+FLC.US,D,20150616,000000,11.6969,11.7255,11.6693,11.7197,31221.177156819,0
+FLC.US,D,20150617,000000,11.7255,11.7456,11.653,11.7369,25997.922083483,0
+FLC.US,D,20150618,000000,11.7781,11.8668,11.7197,11.7847,65583.429502116,0
+FLC.US,D,20150619,000000,11.8238,11.8725,11.7551,11.7551,37778.7869451,0
+FLC.US,D,20150622,000000,11.7885,11.84,11.735,11.735,53375.235971976,0
+FLC.US,D,20150623,000000,11.735,11.8124,11.6826,11.7885,64840.841203138,0
+FLC.US,D,20150624,000000,11.8181,11.9041,11.7933,11.8658,99124.540484368,0
+FLC.US,D,20150625,000000,11.8973,11.8973,11.7485,11.8181,68281.465409256,0
+FLC.US,D,20150626,000000,11.8181,11.8181,11.6262,11.6443,104497.57006651,0
+FLC.US,D,20150629,000000,11.587,11.5994,11.254,11.3167,174510.34500781,0
+FLC.US,D,20150630,000000,11.3167,11.4926,11.254,11.254,150588.31856406,0
+FLC.US,D,20150701,000000,11.3723,11.4544,11.3216,11.4038,97736.769685858,0
+FLC.US,D,20150702,000000,11.3981,11.547,11.3063,11.4457,109177.23793652,0
+FLC.US,D,20150706,000000,11.3369,11.5183,11.3266,11.4095,123211.00467557,0
+FLC.US,D,20150707,000000,11.481,11.547,11.3981,11.5125,57882.087101025,0
+FLC.US,D,20150708,000000,11.4544,11.4592,11.3167,11.3409,45934.689743588,0
+FLC.US,D,20150709,000000,11.4457,11.5288,11.4457,11.525,34319.310003607,0
+FLC.US,D,20150710,000000,11.6071,11.695,11.4745,11.587,53722.964202244,0
+FLC.US,D,20150713,000000,11.6654,11.7828,11.5394,11.6262,45934.689743588,0
+FLC.US,D,20150714,000000,11.6568,11.673,11.5994,11.5994,50278.150499377,0
+FLC.US,D,20150715,000000,11.6443,11.673,11.5746,11.587,42993.663024935,0
+FLC.US,D,20150716,000000,11.6176,11.6262,11.5125,11.5336,85438.501975589,0
+FLC.US,D,20150717,000000,11.5593,11.5662,11.481,11.481,41937.909843879,0
+FLC.US,D,20150720,000000,11.4657,11.5662,11.3142,11.3167,31889.401888478,0
+FLC.US,D,20150721,000000,11.3848,11.5394,11.3589,11.5288,80751.502486283,0
+FLC.US,D,20150722,000000,11.5366,11.5727,11.2234,11.3023,77443.894801985,0
+FLC.US,D,20150723,000000,11.3286,11.3552,11.2041,11.2673,42677.356020293,0
+FLC.US,D,20150724,000000,11.292,11.3023,11.1785,11.2604,49564.888677652,0
+FLC.US,D,20150727,000000,11.1651,11.1651,10.9464,11.0905,86918.441702606,0
+FLC.US,D,20150728,000000,11.1564,11.2041,11.0496,11.1116,29091.86543352,0
+FLC.US,D,20150729,000000,11.0181,11.1527,10.9579,11.0553,124786.25545365,0
+FLC.US,D,20150730,000000,11.0333,11.1288,11.0181,11.0438,30116.197388947,0
+FLC.US,D,20150731,000000,11.0782,11.1336,11.0362,11.0362,40788.940360131,0
+FLC.US,D,20150803,000000,11.0553,11.1527,11.0438,11.0553,47767.594571808,0
+FLC.US,D,20150804,000000,11.0609,11.1651,11.0609,11.1489,55419.710386083,0
+FLC.US,D,20150805,000000,11.1564,11.2357,11.1201,11.1707,125300.51617974,0
+FLC.US,D,20150806,000000,11.1336,11.1707,11.1031,11.1651,30071.160298884,0
+FLC.US,D,20150807,000000,11.0983,11.1527,11.0905,11.1201,58861.38196639,0
+FLC.US,D,20150810,000000,11.1031,11.1403,11.0743,11.0905,88461.223880873,0
+FLC.US,D,20150811,000000,11.0553,11.0859,11.04,11.04,42115.963455764,0
+FLC.US,D,20150812,000000,11.0438,11.0553,10.9798,11.0553,47846.147635875,0
+FLC.US,D,20150813,000000,11.0668,11.0782,11.0362,11.0609,45088.411400045,0
+FLC.US,D,20150814,000000,11.0496,11.1031,11.0496,11.1031,31839.127927477,0
+FLC.US,D,20150817,000000,11.1031,11.1888,11.1031,11.1707,61959.514813177,0
+FLC.US,D,20150818,000000,11.1707,11.21,11.1116,11.1843,33387.146976683,0
+FLC.US,D,20150819,000000,11.1527,11.1947,11.0609,11.1336,61959.514813177,0
+FLC.US,D,20150820,000000,11.145,11.1689,11.059,11.145,31104.918622001,0
+FLC.US,D,20150821,000000,11.1689,11.1689,10.9827,10.9895,44091.311173493,0
+FLC.US,D,20150824,000000,10.7765,10.8681,8.06952,10.514,451017.13052225,0
+FLC.US,D,20150825,000000,10.6705,10.7642,10.5578,10.6552,154657.36728271,0
+FLC.US,D,20150826,000000,10.6705,10.7269,10.6639,10.6838,66137.490447332,0
+FLC.US,D,20150827,000000,10.7269,10.8232,10.6838,10.8232,79291.462868832,0
+FLC.US,D,20150828,000000,10.7535,10.8232,10.7116,10.8175,71773.410950563,0
+FLC.US,D,20150831,000000,10.7966,10.8948,10.7574,10.8948,53489.39975842,0
+FLC.US,D,20150901,000000,10.7392,10.8433,10.7269,10.8433,45286.365121492,0
+FLC.US,D,20150902,000000,10.7908,10.9292,10.7439,10.9292,46306.50758017,0
+FLC.US,D,20150903,000000,10.8681,10.9779,10.8433,10.9722,47512.035270045,0
+FLC.US,D,20150904,000000,10.8232,10.9407,10.8109,10.9407,15895.998044519,0
+FLC.US,D,20150908,000000,10.9407,10.9407,10.8642,10.8882,38278.384432563,0
+FLC.US,D,20150909,000000,10.8739,10.9055,10.7966,10.8882,47848.242384249,0
+FLC.US,D,20150910,000000,10.8739,10.912,10.8232,10.912,51513.004666504,0
+FLC.US,D,20150911,000000,10.892,10.912,10.8433,10.8739,21186.285065858,0
+FLC.US,D,20150914,000000,10.912,10.9532,10.8433,10.8433,14187.730744617,0
+FLC.US,D,20150915,000000,10.8882,10.9407,10.8433,10.9158,45111.45363217,0
+FLC.US,D,20150916,000000,10.9483,11.0772,10.8948,11.0381,60493.190950599,0
+FLC.US,D,20150917,000000,11.0209,11.1689,10.9598,11.1612,51580.036614508,0
+FLC.US,D,20150918,000000,11.0419,11.1967,11.0419,11.1967,62373.227617261,0
+FLC.US,D,20150921,000000,11.2767,11.2767,11.0668,11.0782,39702.813327638,0
+FLC.US,D,20150922,000000,11.0983,11.1345,11.0362,11.0438,43946.77353561,0
+FLC.US,D,20150923,000000,11.0859,11.0983,11.0181,11.0496,25364.260700014,0
+FLC.US,D,20150924,000000,11.0247,11.0324,10.9302,10.9369,38887.95620972,0
+FLC.US,D,20150925,000000,10.9369,11.0094,10.8739,10.9684,48188.638995206,0
+FLC.US,D,20150928,000000,10.9244,10.9751,10.8185,10.8902,52855.73837495,0
+FLC.US,D,20150929,000000,10.8957,10.8957,10.7392,10.7775,63463.544146503,0
+FLC.US,D,20150930,000000,10.8691,10.9751,10.8242,10.9751,57866.376488211,0
+FLC.US,D,20151001,000000,10.9751,10.9751,10.8509,10.9063,58194.204608915,0
+FLC.US,D,20151002,000000,10.8509,10.9244,10.7775,10.9063,66178.338040647,0
+FLC.US,D,20151005,000000,10.9369,11.06,10.912,11.06,60376.932415781,0
+FLC.US,D,20151006,000000,11.0668,11.1412,11.0181,11.1297,45984.96370459,0
+FLC.US,D,20151007,000000,11.1039,11.2432,11.0944,11.212,45641.424971072,0
+FLC.US,D,20151008,000000,11.2263,11.289,11.2194,11.2432,33088.645333228,0
+FLC.US,D,20151009,000000,11.2569,11.3006,11.1898,11.289,26473.429964635,0
+FLC.US,D,20151012,000000,11.2826,11.3542,11.2654,11.3542,47915.274332255,0
+FLC.US,D,20151013,000000,11.3133,11.3991,11.2767,11.3733,52769.853691569,0
+FLC.US,D,20151014,000000,11.3311,11.4716,11.2702,11.3542,40377.322304421,0
+FLC.US,D,20151015,000000,11.3379,11.3733,11.2569,11.3665,30372.804064899,0
+FLC.US,D,20151016,000000,11.3733,11.3991,11.3311,11.3903,49539.751697152,0
+FLC.US,D,20151019,000000,11.3848,11.4514,11.3419,11.4305,64895.304660892,0
+FLC.US,D,20151020,000000,11.4381,11.4514,11.3788,11.4248,37974.645918173,0
+FLC.US,D,20151021,000000,11.4878,11.5145,11.4028,11.4544,43131.916417691,0
+FLC.US,D,20151022,000000,11.5011,11.6156,11.4286,11.4286,35549.974673982,0
+FLC.US,D,20151023,000000,11.4352,11.4745,11.3705,11.4028,34873.370948824,0
+FLC.US,D,20151026,000000,11.4085,11.4514,11.3149,11.3522,45157.538096421,0
+FLC.US,D,20151027,000000,11.3769,11.4085,11.291,11.3339,39086.957305355,0
+FLC.US,D,20151028,000000,11.2787,11.3286,11.254,11.2712,70772.12122726,0
+FLC.US,D,20151029,000000,11.2845,11.2845,11.2146,11.254,48186.544246831,0
+FLC.US,D,20151030,000000,11.2673,11.3149,11.1957,11.3093,46666.804300688,0
+FLC.US,D,20151102,000000,11.3286,11.5079,11.2845,11.4878,98317.014985763,0
+FLC.US,D,20151103,000000,11.4878,11.5861,11.4352,11.5681,40103.95764147,0
+FLC.US,D,20151104,000000,11.6195,11.7369,11.5011,11.6787,50991.412321101,0
+FLC.US,D,20151105,000000,11.6836,11.7646,11.6435,11.7017,18191.842263639,0
+FLC.US,D,20151106,000000,11.6309,11.6309,11.4592,11.5632,49707.33156716,0
+FLC.US,D,20151109,000000,11.5011,11.6625,11.3635,11.5356,76681.406393445,0
+FLC.US,D,20151110,000000,11.5307,11.8478,11.4745,11.7808,101777.53930144,0
+FLC.US,D,20151111,000000,11.7808,11.7808,11.6156,11.695,44813.999362906,0
+FLC.US,D,20151112,000000,11.6625,11.7245,11.6195,11.6739,26621.109725079,0
+FLC.US,D,20151113,000000,11.6625,11.7369,11.6156,11.6787,38248.010581124,0
+FLC.US,D,20151116,000000,11.6836,11.7722,11.6836,11.7466,50037.25443624,0
+FLC.US,D,20151117,000000,11.7571,11.8238,11.6787,11.8238,44989.958226412,0
+FLC.US,D,20151118,000000,11.883,11.883,11.546,11.6587,103922.56163756,0
+FLC.US,D,20151119,000000,11.6587,11.7388,11.6081,11.6081,34973.918870826,0
+FLC.US,D,20151120,000000,11.6186,11.692,11.588,11.6214,28280.150438166,0
+FLC.US,D,20151123,000000,11.5824,11.6863,11.5593,11.6472,66096.642854018,0
+FLC.US,D,20151124,000000,11.6348,11.7752,11.6081,11.6119,39944.756764963,0
+FLC.US,D,20151125,000000,11.6081,11.7551,11.6081,11.6807,25431.292648016,0
+FLC.US,D,20151127,000000,11.6472,11.7495,11.6186,11.6186,21087.831892228,0
+FLC.US,D,20151130,000000,11.6186,11.692,11.588,11.588,60738.276510487,0
+FLC.US,D,20151201,000000,11.6119,11.6807,11.588,11.6214,51654.400181825,0
+FLC.US,D,20151202,000000,11.6348,11.7495,11.588,11.692,84839.403940309,0
+FLC.US,D,20151203,000000,11.6701,11.7141,11.6081,11.6758,56682.843656275,0
+FLC.US,D,20151204,000000,11.6472,11.6979,11.6405,11.6587,40660.113335061,0
+FLC.US,D,20151207,000000,11.6405,11.6807,11.4763,11.6186,107769.56702844,0
+FLC.US,D,20151208,000000,11.4897,11.7063,11.4897,11.6119,37374.500508703,0
+FLC.US,D,20151209,000000,11.5824,11.6348,11.5317,11.6081,48029.438118698,0
+FLC.US,D,20151210,000000,11.6081,11.6405,11.546,11.5824,71624.68381593,0
+FLC.US,D,20151211,000000,11.5746,11.6807,11.3894,11.4897,59734.892038808,0
+FLC.US,D,20151214,000000,11.4152,11.5088,10.9598,11.0304,152358.38094103,0
+FLC.US,D,20151215,000000,11.0304,11.2071,10.8271,11.0544,148429.68036351,0
+FLC.US,D,20151216,000000,11.0304,11.3455,11.0304,11.3286,80317.889572634,0
+FLC.US,D,20151217,000000,11.3571,11.6214,11.3286,11.5538,62586.891951522,0
+FLC.US,D,20151218,000000,11.5317,11.5698,11.4467,11.4763,76643.700922694,0
+FLC.US,D,20151221,000000,11.4926,11.5431,11.4514,11.4926,48849.532107553,0
+FLC.US,D,20151222,000000,11.4801,11.5727,11.4401,11.5203,40991.08357833,0
+FLC.US,D,20151223,000000,11.5268,11.6405,11.4534,11.5431,32562.863491078,0
+FLC.US,D,20151224,000000,11.5727,11.5928,11.4448,11.5632,48760.505301611,0
+FLC.US,D,20151228,000000,11.506,11.6405,11.506,11.5268,41720.056012867,0
+FLC.US,D,20151229,000000,11.6052,11.6052,11.4514,11.4648,65635.798211494,0
+FLC.US,D,20151230,000000,11.4592,11.6052,11.4592,11.5583,56249.230742627,0
+FLC.US,D,20151231,000000,11.5727,11.6405,11.5307,11.5356,66702.025134423,0
+FLC.US,D,20160104,000000,11.4745,11.6578,11.4534,11.6511,138386.40927903,0
+FLC.US,D,20160105,000000,11.7216,11.7541,11.6452,11.6911,114266.42911385,0
+FLC.US,D,20160106,000000,11.6329,11.8277,11.5928,11.7427,123113.59887613,0
+FLC.US,D,20160107,000000,11.6797,11.8144,11.6625,11.6625,87689.309104644,0
+FLC.US,D,20160108,000000,11.6911,11.8191,11.6797,11.6969,81408.206101879,0
+FLC.US,D,20160111,000000,11.7599,11.7951,11.5928,11.6797,103768.59763198,0
+FLC.US,D,20160112,000000,11.7427,11.7837,11.6797,11.7674,70144.744088915,0
+FLC.US,D,20160113,000000,11.7674,11.8153,11.6405,11.6748,77908.928941258,0
+FLC.US,D,20160114,000000,11.6683,11.7521,11.5431,11.5795,94530.757297753,0
+FLC.US,D,20160115,000000,11.5125,11.6452,11.4133,11.4706,78190.672597711,0
+FLC.US,D,20160119,000000,11.5928,11.6683,11.4534,11.5307,113314.36597735,0
+FLC.US,D,20160120,000000,11.5106,11.5106,11.2174,11.3276,104776.17160042,0
+FLC.US,D,20160121,000000,11.4295,11.5861,11.3635,11.5708,59204.920699906,0
+FLC.US,D,20160122,000000,11.7541,11.8144,11.6299,11.7255,77060.555849339,0
+FLC.US,D,20160125,000000,11.7255,11.8009,11.5603,11.5662,61027.351786252,0
+FLC.US,D,20160126,000000,11.5394,11.6836,11.5174,11.6625,56041.850653492,0
+FLC.US,D,20160127,000000,11.6101,11.7359,11.5775,11.6501,61566.749492842,0
+FLC.US,D,20160128,000000,11.6425,11.7589,11.6091,11.7541,42163.095294203,0
+FLC.US,D,20160129,000000,11.8221,11.9957,11.8038,11.9957,70295.565971924,0
+FLC.US,D,20160201,000000,12.0244,12.262,12.0053,12.2354,151020.88410352,0
+FLC.US,D,20160202,000000,12.2009,12.302,12.1342,12.2421,108365.52294116,0
+FLC.US,D,20160203,000000,12.2868,12.2926,12.158,12.267,47775.973565308,0
+FLC.US,D,20160204,000000,12.2582,12.4185,12.1112,12.2116,79452.758493716,0
+FLC.US,D,20160205,000000,12.1771,12.303,11.9164,12.0091,60399.974647907,0
+FLC.US,D,20160208,000000,11.8277,11.8784,11.6673,11.7589,81828.203151089,0
+FLC.US,D,20160209,000000,11.6425,11.8191,11.5336,11.6387,202567.40474403,0
+FLC.US,D,20160210,000000,11.7476,11.8497,11.6768,11.7828,45777.583615455,0
+FLC.US,D,20160211,000000,11.6558,11.7541,11.4095,11.4352,68151.591009999,0
+FLC.US,D,20160212,000000,11.483,11.6521,11.4095,11.5899,57815.055153022,0
+FLC.US,D,20160216,000000,11.6625,11.7589,11.5603,11.7589,46672.041171627,0
+FLC.US,D,20160217,000000,11.7541,12.1342,11.7541,12.1112,66905.215726809,0
+FLC.US,D,20160218,000000,12.116,12.2239,12.075,12.183,40724.003160503,0
+FLC.US,D,20160219,000000,12.1446,12.2555,12.0816,12.2047,42468.92855697,0
+FLC.US,D,20160222,000000,12.2324,12.2421,12.0969,12.0969,52451.451938554,0
+FLC.US,D,20160223,000000,12.1446,12.1742,11.9423,11.9871,85464.68633028,0
+FLC.US,D,20160224,000000,11.9631,12.2,11.9297,12.1371,55973.7713313,0
+FLC.US,D,20160225,000000,12.1446,12.1934,12.1303,12.1742,29108.623420523,0
+FLC.US,D,20160226,000000,12.1875,12.1875,12.0902,12.1742,35210.625437215,0
+FLC.US,D,20160229,000000,12.1667,12.1934,12.1446,12.183,28960.943660076,0
+FLC.US,D,20160301,000000,12.1934,12.1934,12.1094,12.1618,45359.68131462,0
+FLC.US,D,20160302,000000,12.1618,12.1934,12.156,12.1934,58056.998590347,0
+FLC.US,D,20160303,000000,12.1667,12.4634,12.1667,12.3375,105032.77827637,0
+FLC.US,D,20160304,000000,12.3528,12.4185,12.264,12.3441,37841.629396353,0
+FLC.US,D,20160307,000000,12.3594,12.4388,12.2868,12.3375,60921.566993309,0
+FLC.US,D,20160308,000000,12.3594,12.4131,12.3069,12.3441,51193.5555393,0
+FLC.US,D,20160309,000000,12.3594,12.4121,12.3375,12.3441,56824.239171594,0
+FLC.US,D,20160310,000000,12.3441,12.4245,12.302,12.3568,26078.569895925,0
+FLC.US,D,20160311,000000,12.4388,12.5628,12.2985,12.3212,76159.814048041,0
+FLC.US,D,20160314,000000,12.3594,12.3681,12.3272,12.3594,24215.291216266,0
+FLC.US,D,20160315,000000,12.3594,12.4837,12.3594,12.4014,23708.362109489,0
+FLC.US,D,20160316,000000,12.4245,12.5113,12.302,12.3805,47340.265903288,0
+FLC.US,D,20160317,000000,12.3594,12.495,12.3594,12.4837,49107.186157691,0
+FLC.US,D,20160318,000000,12.4883,12.5591,12.4185,12.4185,94283.576989489,0
+FLC.US,D,20160321,000000,12.4454,12.5962,12.3242,12.3854,77896.360451008,0
+FLC.US,D,20160322,000000,12.4121,12.4551,12.3119,12.3568,80641.528196589,0
+FLC.US,D,20160323,000000,12.3568,12.3854,12.2956,12.3854,94229.113531738,0
+FLC.US,D,20160324,000000,12.3298,12.4417,12.3298,12.3568,51089.865494733,0
+FLC.US,D,20160328,000000,12.3854,12.4807,12.3854,12.4417,36517.748423284,0
+FLC.US,D,20160329,000000,12.4674,12.6183,12.4674,12.5026,29111.765543083,0
+FLC.US,D,20160330,000000,12.5199,12.6688,12.5026,12.5026,44273.554282125,0
+FLC.US,D,20160331,000000,12.5123,12.5322,12.4531,12.4597,48185.496872645,0
+FLC.US,D,20160401,000000,12.4874,12.6231,12.4597,12.4807,46239.475632168,0
+FLC.US,D,20160404,000000,12.4807,12.5247,12.348,12.4121,61972.083303427,0
+FLC.US,D,20160405,000000,12.3633,12.5322,12.3568,12.5123,58253.904937608,0
+FLC.US,D,20160406,000000,12.4731,12.5322,12.4597,12.4731,33946.444792837,0
+FLC.US,D,20160407,000000,12.4417,12.5858,12.4121,12.5322,35459.900493854,0
+FLC.US,D,20160408,000000,12.5026,12.604,12.4274,12.5608,24255.091435393,0
+FLC.US,D,20160411,000000,12.5915,12.5915,12.4769,12.5809,30582.278902411,0
+FLC.US,D,20160412,000000,12.5734,12.6183,12.4807,12.5962,48890.379700868,0
+FLC.US,D,20160413,000000,12.5915,12.6183,12.5247,12.5533,42995.757773309,0
+FLC.US,D,20160414,000000,12.497,12.5734,12.4807,12.5123,30641.979231102,0
+FLC.US,D,20160415,000000,12.5123,12.5781,12.4731,12.5132,28082.196716716,0
+FLC.US,D,20160418,000000,12.497,12.6841,12.497,12.6498,47207.249381468,0
+FLC.US,D,20160419,000000,12.6183,12.9246,12.6096,12.8417,57027.429763981,0
+FLC.US,D,20160420,000000,12.8407,12.8894,12.7127,12.815,51593.652478947,0
+FLC.US,D,20160421,000000,12.8455,12.8511,12.7757,12.8407,31319.630330449,0
+FLC.US,D,20160422,000000,12.8024,12.852,12.7347,12.852,32376.430885691,0
+FLC.US,D,20160425,000000,12.8024,12.895,12.7347,12.7614,18699.818744601,0
+FLC.US,D,20160426,000000,12.7548,12.8091,12.7405,12.7548,20581.950159638,0
+FLC.US,D,20160427,000000,12.8274,12.8598,12.789,12.8407,34459.658144739,0
+FLC.US,D,20160428,000000,12.834,12.8598,12.7958,12.8598,23315.596789157,0
+FLC.US,D,20160429,000000,12.8598,12.9093,12.8274,12.8274,32362.815021255,0
+FLC.US,D,20160502,000000,12.8091,12.8274,12.7701,12.7949,32449.747078821,0
+FLC.US,D,20160503,000000,12.7405,12.8407,12.5868,12.7195,66175.195918084,0
+FLC.US,D,20160504,000000,12.7223,12.7548,12.6316,12.7548,12406.147251585,0
+FLC.US,D,20160505,000000,12.7195,12.815,12.7013,12.7777,43326.728016577,0
+FLC.US,D,20160506,000000,12.7405,12.8598,12.7405,12.852,15477.048369497,0
+FLC.US,D,20160509,000000,12.852,13.2007,12.852,13.1461,112939.40601821,0
+FLC.US,D,20160510,000000,13.1682,13.2063,13.0975,13.1959,68621.862020211,0
+FLC.US,D,20160511,000000,13.1461,13.1796,13.0498,13.1539,39407.453806747,0
+FLC.US,D,20160512,000000,13.1309,13.2408,13.067,13.173,37233.104993383,0
+FLC.US,D,20160513,000000,13.2007,13.2971,13.067,13.2713,51125.476217108,0
+FLC.US,D,20160516,000000,13.2188,13.3792,13.2188,13.3792,57422.289832689,0
+FLC.US,D,20160517,000000,13.4028,13.4181,13.3248,13.3715,37648.912545843,0
+FLC.US,D,20160518,000000,13.3248,13.4298,13.275,13.342,79062.087921757,0
+FLC.US,D,20160519,000000,13.3142,13.3142,13.1396,13.1968,57075.608976608,0
+FLC.US,D,20160520,000000,13.2036,13.2741,13.0928,13.0995,72571.510081481,0
+FLC.US,D,20160523,000000,13.1757,13.1757,13.0822,13.1328,29272.013793779,0
+FLC.US,D,20160524,000000,13.1682,13.1682,13.0306,13.0527,35677.754324863,0
+FLC.US,D,20160525,000000,13.0088,13.0995,12.9981,13.0306,43977.147387049,0
+FLC.US,D,20160526,000000,13.0306,13.0822,13.0231,13.0527,17124.56796652,0
+FLC.US,D,20160527,000000,13.0384,13.1623,13.0384,13.0689,18652.686906163,0
+FLC.US,D,20160531,000000,13.0384,13.1568,13.0384,13.0527,63094.868432486,0
+FLC.US,D,20160601,000000,12.9887,13.0995,12.9887,13.0928,39604.360154007,0
+FLC.US,D,20160602,000000,13.0384,13.1825,13.0384,13.0766,56904.886984036,0
+FLC.US,D,20160603,000000,13.0231,13.1396,13.0154,13.1281,62116.62094131,0
+FLC.US,D,20160606,000000,13.1138,13.3629,13.0995,13.2293,123168.06233388,0
+FLC.US,D,20160607,000000,13.236,13.3286,13.1682,13.3219,42395.612363841,0
+FLC.US,D,20160608,000000,13.3142,13.3142,13.1757,13.2675,63261.400928307,0
+FLC.US,D,20160609,000000,13.2436,13.3142,13.1682,13.3085,55720.306777912,0
+FLC.US,D,20160610,000000,13.1968,13.2999,13.1138,13.15,30430.409645215,0
+FLC.US,D,20160613,000000,13.1138,13.2741,13.0766,13.15,59602.922891177,0
+FLC.US,D,20160614,000000,13.1051,13.2188,13.0689,13.1968,44718.688311838,0
+FLC.US,D,20160615,000000,13.1623,13.2942,13.1623,13.2216,31611.847728778,0
+FLC.US,D,20160616,000000,13.1396,13.236,13.1261,13.1883,42803.040922799,0
+FLC.US,D,20160617,000000,13.1919,13.2999,13.1825,13.2293,51985.370425092,0
+FLC.US,D,20160620,000000,13.3046,13.4862,13.2675,13.4547,71780.742569876,0
+FLC.US,D,20160621,000000,13.4384,13.6017,13.386,13.5653,61721.7608726,0
+FLC.US,D,20160622,000000,13.5357,13.7496,13.5032,13.7123,93611.162761079,0
+FLC.US,D,20160623,000000,13.7669,13.7669,13.6551,13.699,61653.681550409,0
+FLC.US,D,20160624,000000,13.386,13.6474,13.3802,13.5835,97965.097258745,0
+FLC.US,D,20160627,000000,13.5702,13.5702,13.4325,13.5471,72943.327918062,0
+FLC.US,D,20160628,000000,13.6532,13.7496,13.5702,13.7353,67411.097459398,0
+FLC.US,D,20160629,000000,13.6857,13.7353,13.5425,13.5702,73693.247836351,0
+FLC.US,D,20160630,000000,13.5911,13.8871,13.4048,13.72,63854.214718463,0
+FLC.US,D,20160701,000000,13.677,13.7726,13.6351,13.6857,74091.250027623,0
+FLC.US,D,20160705,000000,13.6017,13.72,13.4756,13.5778,174708.29872926,0
+FLC.US,D,20160706,000000,13.4977,13.7764,13.4325,13.7669,52414.793841989,0
+FLC.US,D,20160707,000000,13.7123,14.0664,13.7028,13.9302,84706.387418489,0
+FLC.US,D,20160708,000000,13.9348,14.2567,13.8164,14.2451,130230.50648055,0
+FLC.US,D,20160711,000000,14.3348,14.3348,13.8919,14.0026,161566.894798,0
+FLC.US,D,20160712,000000,14.0026,14.0026,13.6598,13.7964,153506.3030506,0
+FLC.US,D,20160713,000000,13.7123,13.7669,13.6093,13.677,73785.416764858,0
+FLC.US,D,20160714,000000,13.6857,13.7353,13.5425,13.5615,70353.171552239,0
+FLC.US,D,20160715,000000,13.615,13.6217,13.429,13.6093,124446.90621687,0
+FLC.US,D,20160718,000000,13.5653,13.7897,13.5653,13.7831,48765.742172548,0
+FLC.US,D,20160719,000000,13.7764,13.8947,13.7133,13.8871,53698.87459593,0
+FLC.US,D,20160720,000000,13.9006,13.9329,13.8145,13.9006,79771.16024673,0
+FLC.US,D,20160721,000000,13.9006,13.9149,13.8059,13.8843,29124.334033335,0
+FLC.US,D,20160722,000000,13.845,13.9454,13.8145,13.9149,41389.085769601,0
+FLC.US,D,20160725,000000,13.9454,13.9454,13.7706,13.9263,99414.66313432,0
+FLC.US,D,20160726,000000,13.869,13.8843,13.7706,13.8337,57911.413578277,0
+FLC.US,D,20160727,000000,13.8068,13.9072,13.7153,13.7639,54085.355671138,0
+FLC.US,D,20160728,000000,13.7306,13.7925,13.7105,13.7153,32073.739745489,0
+FLC.US,D,20160729,000000,13.7536,13.8002,13.6303,13.6303,84018.262577266,0
+FLC.US,D,20160801,000000,13.7047,13.7859,13.6675,13.6675,49135.465260754,0
+FLC.US,D,20160802,000000,13.6455,13.7143,13.5596,13.6494,66191.953905085,0
+FLC.US,D,20160803,000000,13.6112,13.6494,13.5491,13.6303,57685.180753765,0
+FLC.US,D,20160804,000000,13.6303,13.828,13.5978,13.8145,115944.32256232,0
+FLC.US,D,20160805,000000,13.828,13.9205,13.6943,13.7467,37270.810464134,0
+FLC.US,D,20160808,000000,13.7467,13.9386,13.7019,13.9205,96470.494293105,0
+FLC.US,D,20160809,000000,13.9205,14.1315,13.8356,13.9263,85499.249678468,0
+FLC.US,D,20160810,000000,13.9731,14.1133,13.9731,14.0102,52186.466269103,0
+FLC.US,D,20160811,000000,14.0245,14.0581,13.869,13.8756,35357.257823472,0
+FLC.US,D,20160812,000000,13.8383,13.9329,13.8002,13.9006,60476.432963598,0
+FLC.US,D,20160815,000000,13.9653,13.9653,13.8203,13.8203,67771.394179919,0
+FLC.US,D,20160816,000000,13.8203,13.8843,13.8203,13.8699,48460.95628397,0
+FLC.US,D,20160817,000000,13.9072,13.9529,13.8383,13.9529,28444.588185612,0
+FLC.US,D,20160818,000000,13.9902,14.0245,13.845,14.0245,28194.265754786,0
+FLC.US,D,20160819,000000,13.9949,14.0734,13.9578,14.0438,37161.883548629,0
+FLC.US,D,20160822,000000,14.0551,14.0933,13.9243,14.0867,133738.16263468,0
+FLC.US,D,20160823,000000,14.0867,14.1697,13.9302,13.9931,65240.938142785,0
+FLC.US,D,20160824,000000,14.0551,14.0551,13.9032,13.9492,73177.939736075,0
+FLC.US,D,20160825,000000,13.9032,13.9376,13.7726,13.8088,106901.29382697,0
+FLC.US,D,20160826,000000,13.7955,13.8795,13.7563,13.8068,46275.086354543,0
+FLC.US,D,20160829,000000,13.7955,13.8871,13.7754,13.8413,42632.318930228,0
+FLC.US,D,20160830,000000,13.8518,14.0476,13.8518,13.9032,69878.711045277,0
+FLC.US,D,20160831,000000,13.8919,13.9692,13.8871,13.8957,43744.630317412,0
+FLC.US,D,20160901,000000,13.8518,13.9578,13.7601,13.9416,69415.771654379,0
+FLC.US,D,20160902,000000,13.9032,13.9358,13.847,13.8871,72530.662488165,0
+FLC.US,D,20160906,000000,13.8413,13.8833,13.7057,13.7181,80331.505437074,0
+FLC.US,D,20160907,000000,13.7181,13.9185,13.7181,13.8871,165339.53662157,0
+FLC.US,D,20160908,000000,13.8871,14.2366,13.8518,14.1372,205160.70323241,0
+FLC.US,D,20160909,000000,14.0083,14.0724,13.9243,13.9931,71589.073093553,0
+FLC.US,D,20160912,000000,13.8919,14.0428,13.7888,13.847,100017.95066635,0
+FLC.US,D,20160913,000000,13.7601,13.8642,13.514,13.514,70712.42089857,0
+FLC.US,D,20160914,000000,13.4147,13.5318,13.3353,13.4334,106200.60049549,0
+FLC.US,D,20160915,000000,13.3429,13.7563,13.3429,13.5874,81059.430497424,0
+FLC.US,D,20160916,000000,13.5682,13.847,13.5682,13.8231,42268.880087147,0
+FLC.US,D,20160919,000000,13.8031,13.8699,13.7028,13.8699,37900.282350857,0
+FLC.US,D,20160920,000000,13.8107,13.8795,13.7266,13.7563,98710.827680284,0
+FLC.US,D,20160921,000000,13.7582,13.846,13.6293,13.7629,100488.22167656,0
+FLC.US,D,20160922,000000,13.8155,13.909,13.6227,13.6723,147160.2628482,0
+FLC.US,D,20160923,000000,13.6227,13.7467,13.6227,13.6723,46103.316987784,0
+FLC.US,D,20160926,000000,13.6656,13.7047,13.3609,13.3609,81482.569669196,0
+FLC.US,D,20160927,000000,13.4271,13.4947,13.4088,13.4804,46922.363602452,0
+FLC.US,D,20160928,000000,13.4804,13.5263,13.4163,13.4497,44444.276274698,0
+FLC.US,D,20160929,000000,13.4221,13.4497,13.2112,13.2866,107645.97687432,0
+FLC.US,D,20160930,000000,13.275,13.3895,13.2389,13.3609,68947.59539254,0
+FLC.US,D,20161003,000000,13.3822,13.7153,13.3822,13.6866,116841.92224104,0
+FLC.US,D,20161004,000000,13.6093,13.6866,13.4221,13.6227,56137.161704559,0
+FLC.US,D,20161005,000000,13.5453,13.7925,13.5453,13.6293,111041.56399036,0
+FLC.US,D,20161006,000000,13.5692,13.723,13.5453,13.678,86255.453841883,0
+FLC.US,D,20161007,000000,13.6598,13.723,13.5949,13.6436,43092.116198564,0
+FLC.US,D,20161010,000000,13.6017,13.9224,13.6017,13.846,113311.22385479,0
+FLC.US,D,20161011,000000,13.849,13.8566,13.6017,13.6923,67901.268579173,0
+FLC.US,D,20161012,000000,13.636,13.6952,13.5195,13.6474,48991.974997061,0
+FLC.US,D,20161013,000000,13.5519,13.6436,13.4424,13.6293,60765.508239364,0
+FLC.US,D,20161014,000000,13.6227,13.7181,13.5338,13.6656,68508.745607956,0
+FLC.US,D,20161017,000000,13.7,13.7296,13.5347,13.5835,66654.893295984,0
+FLC.US,D,20161018,000000,13.6227,14.0351,13.5692,13.8938,63729.577190144,0
+FLC.US,D,20161019,000000,13.8002,13.8699,13.7153,13.8699,72124.281303393,0
+FLC.US,D,20161020,000000,13.826,13.8298,13.6035,13.6035,37998.735524485,0
+FLC.US,D,20161021,000000,13.5711,13.7057,13.5204,13.5711,62163.752779749,0
+FLC.US,D,20161024,000000,13.5844,13.6465,13.4098,13.4241,125369.64287612,0
+FLC.US,D,20161025,000000,13.4728,13.5292,13.4433,13.5032,21812.614830016,0
+FLC.US,D,20161026,000000,13.4567,13.5931,13.4567,13.5615,39851.54046227,0
+FLC.US,D,20161027,000000,13.6112,13.6312,13.4823,13.4823,47998.016893071,0
+FLC.US,D,20161028,000000,13.4433,13.614,13.3868,13.4374,59857.434818753,0
+FLC.US,D,20161031,000000,13.4307,13.4899,13.3027,13.3831,63802.893383272,0
+FLC.US,D,20161101,000000,13.3456,13.3742,13.0403,13.0727,99276.409741565,0
+FLC.US,D,20161102,000000,12.9734,13.0909,12.6401,12.7328,276781.19755159,0
+FLC.US,D,20161103,000000,12.7825,12.9448,12.7692,12.7767,76234.17761536,0
+FLC.US,D,20161104,000000,12.8607,12.8827,12.7949,12.8302,50787.174354529,0
+FLC.US,D,20161107,000000,12.9083,13.0727,12.8856,12.9379,81816.682035026,0
+FLC.US,D,20161108,000000,12.9379,13.2389,12.8913,13.0536,99730.970138962,0
+FLC.US,D,20161109,000000,12.8417,12.9925,12.7614,12.8302,63076.015697109,0
+FLC.US,D,20161110,000000,12.8789,12.8789,12.4111,12.4167,112766.58927727,0
+FLC.US,D,20161111,000000,12.4235,12.4417,12.2106,12.3919,97066.450205823,0
+FLC.US,D,20161114,000000,12.3737,12.3737,11.8191,11.9089,234975.25685534,0
+FLC.US,D,20161115,000000,11.9489,12.5247,11.9489,12.4284,172079.38951849,0
+FLC.US,D,20161116,000000,12.3919,12.6335,12.3272,12.5533,90010.290304267,0
+FLC.US,D,20161117,000000,12.5189,12.6257,12.4235,12.496,148740.75049721,0
+FLC.US,D,20161118,000000,12.5084,12.6879,12.3711,12.5582,89467.750475113,0
+FLC.US,D,20161121,000000,12.6202,12.7604,12.5582,12.7433,72745.374196614,0
+FLC.US,D,20161122,000000,12.8101,12.9296,12.7757,12.9093,54410.041669281,0
+FLC.US,D,20161123,000000,12.8302,12.9296,12.707,12.9296,109754.34111385,0
+FLC.US,D,20161125,000000,12.8646,13.2331,12.8646,13.0193,62789.03516972,0
+FLC.US,D,20161128,000000,13.067,13.086,12.9296,12.9296,41472.875704605,0
+FLC.US,D,20161129,000000,12.899,13.0622,12.8789,12.9991,45376.43930162,0
+FLC.US,D,20161130,000000,12.918,13.0259,12.8264,12.9858,86741.435464909,0
+FLC.US,D,20161201,000000,12.8913,12.8913,12.7433,12.7433,45731.499151202,0
+FLC.US,D,20161202,000000,12.6879,12.8368,12.6459,12.6879,75661.263934765,0
+FLC.US,D,20161205,000000,12.6583,12.7318,12.6202,12.6879,56035.566408366,0
+FLC.US,D,20161206,000000,12.6917,12.7682,12.6096,12.6096,143082.83513605,0
+FLC.US,D,20161207,000000,12.6384,12.6984,12.5781,12.6096,88873.88931077,0
+FLC.US,D,20161208,000000,12.5952,12.7261,12.5952,12.6316,87934.394664534,0
+FLC.US,D,20161209,000000,12.6231,12.666,12.6096,12.6231,55476.268592213,0
+FLC.US,D,20161212,000000,12.603,12.7165,12.5944,12.6727,65473.455212421,0
+FLC.US,D,20161213,000000,12.6517,12.666,12.5429,12.6096,71374.361385106,0
+FLC.US,D,20161214,000000,12.5896,12.603,12.5217,12.5572,82508.996373,0
+FLC.US,D,20161215,000000,12.4931,12.5715,12.4731,12.5036,90068.943258768,0
+FLC.US,D,20161216,000000,12.5036,12.5838,12.5036,12.5838,36288.373476209,0
+FLC.US,D,20161219,000000,12.5896,12.707,12.5896,12.666,50510.667569015,0
+FLC.US,D,20161220,000000,12.6257,12.79,12.6163,12.7289,63060.305084295,0
+FLC.US,D,20161221,000000,12.7195,12.8311,12.6927,12.7786,26490.187951634,0
+FLC.US,D,20161222,000000,12.7845,12.8264,12.6927,12.7786,55941.302731486,0
+FLC.US,D,20161223,000000,12.7786,12.7881,12.7195,12.7451,48151.980898641,0
+FLC.US,D,20161227,000000,12.7451,12.8131,12.71,12.7709,52513.247015619,0
+FLC.US,D,20161228,000000,12.7414,12.8741,12.7289,12.8196,94000.785958851,0
+FLC.US,D,20161229,000000,12.8196,12.895,12.8178,12.8589,44420.186668383,0
+FLC.US,D,20161230,000000,12.8617,12.9353,12.8455,12.9353,39942.662016587,0
+FLC.US,D,20170103,000000,13.024,13.0593,12.8875,13.0173,79449.616371152,0
+FLC.US,D,20170104,000000,13.065,13.1204,12.9838,13.0403,99273.267618999,0
+FLC.US,D,20170105,000000,12.9877,13.065,12.8693,12.9353,96167.803152902,0
+FLC.US,D,20170106,000000,12.9429,13.0326,12.9353,12.9715,65689.214295058,0
+FLC.US,D,20170109,000000,12.9353,13.0918,12.9353,13.0593,75359.62016875,0
+FLC.US,D,20170110,000000,13.0326,13.2063,13.0326,13.1614,72281.387431528,0
+FLC.US,D,20170111,000000,13.1386,13.2063,13.0842,13.149,32307.304189315,0
+FLC.US,D,20170112,000000,13.1614,13.1682,13.1118,13.1281,47858.716126126,0
+FLC.US,D,20170113,000000,13.1386,13.149,13.0784,13.1281,101729.36008882,0
+FLC.US,D,20170117,000000,13.1386,13.277,13.1386,13.2493,95117.286842784,0
+FLC.US,D,20170118,000000,13.277,13.277,13.1939,13.2713,57833.907888398,0
+FLC.US,D,20170119,000000,13.2713,13.2713,13.0717,13.2416,97490.636751783,0
+FLC.US,D,20170120,000000,13.1901,13.2903,13.0784,13.1138,85075.063132509,0
+FLC.US,D,20170123,000000,13.1959,13.2847,13.1405,13.2598,20480.354863445,0
+FLC.US,D,20170124,000000,13.3199,13.3609,13.2903,13.3534,37073.904116875,0
+FLC.US,D,20170125,000000,13.2847,13.4853,13.151,13.4251,138736.23225769,0
+FLC.US,D,20170126,000000,13.3945,13.4631,13.3679,13.4517,32330.346421439,0
+FLC.US,D,20170127,000000,13.4631,13.4927,13.3742,13.428,21076.310776163,0
+FLC.US,D,20170130,000000,13.4853,13.7439,13.4251,13.6293,114481.14082229,0
+FLC.US,D,20170131,000000,13.6455,13.7563,13.5643,13.7113,79848.665936611,0
+FLC.US,D,20170201,000000,13.7266,13.8288,13.7028,13.7726,62996.415258854,0
+FLC.US,D,20170202,000000,13.7678,13.9425,13.7506,13.8068,34568.585060244,0
+FLC.US,D,20170203,000000,13.8068,13.9445,13.8068,13.8288,32113.539964616,0
+FLC.US,D,20170206,000000,13.8288,13.9902,13.6818,13.719,90511.982540106,0
+FLC.US,D,20170207,000000,13.7849,13.7849,13.6455,13.6752,42520.249892159,0
+FLC.US,D,20170208,000000,13.6895,13.9386,13.6895,13.8957,48536.367225473,0
+FLC.US,D,20170209,000000,13.9645,13.9855,13.8536,13.9645,34727.785936753,0
+FLC.US,D,20170210,000000,14.0074,14.0074,13.7496,13.762,75729.343256958,0
+FLC.US,D,20170213,000000,13.7849,13.8203,13.7028,13.7563,63674.066358203,0
+FLC.US,D,20170214,000000,13.7113,13.8288,13.698,13.762,39708.050198574,0
+FLC.US,D,20170215,000000,13.7563,13.762,13.6895,13.6961,30757.190391733,0
+FLC.US,D,20170216,000000,13.6647,13.724,13.4774,13.514,96600.36869236,0
+FLC.US,D,20170217,000000,13.4527,13.5519,13.428,13.446,41153.4265774,0
+FLC.US,D,20170221,000000,13.3945,13.4641,13.3313,13.3609,341440.84302028,0
+FLC.US,D,20170222,000000,13.3831,13.4251,13.3609,13.4019,50468.772601514,0
+FLC.US,D,20170223,000000,13.4584,13.5253,13.4118,13.5253,48900.853442744,0
+FLC.US,D,20170224,000000,13.5253,13.5702,13.507,13.5606,43012.51576031,0
+FLC.US,D,20170227,000000,13.5643,13.5844,13.5005,13.5338,53155.287392591,0
+FLC.US,D,20170228,000000,13.5195,13.5778,13.4927,13.5253,87068.216211425,0
+FLC.US,D,20170301,000000,13.47,13.5253,13.4118,13.514,61795.077065729,0
+FLC.US,D,20170302,000000,13.4527,13.5578,13.4527,13.4853,33199.66699711,0
+FLC.US,D,20170303,000000,13.5005,13.5204,13.4584,13.514,31755.337992473,0
+FLC.US,D,20170306,000000,13.47,13.47,13.3868,13.4384,38208.210361997,0
+FLC.US,D,20170307,000000,13.446,13.446,13.3742,13.4181,33590.337569068,0
+FLC.US,D,20170308,000000,13.3114,13.3609,13.1022,13.213,54783.954254238,0
+FLC.US,D,20170309,000000,13.1825,13.2264,12.9907,13.0956,110842.56289473,0
+FLC.US,D,20170310,000000,13.213,13.2838,13.1386,13.2838,83423.354038735,0
+FLC.US,D,20170313,000000,13.2426,13.2598,13.1682,13.2264,47288.944568097,0
+FLC.US,D,20170314,000000,13.2789,13.2789,13.1568,13.2264,48269.286807648,0
+FLC.US,D,20170315,000000,13.3114,13.4019,13.2197,13.3609,65023.084311772,0
+FLC.US,D,20170316,000000,13.446,13.446,13.3313,13.3868,86163.284913378,0
+FLC.US,D,20170317,000000,13.4384,13.5005,13.319,13.5005,87685.119607896,0
+FLC.US,D,20170320,000000,13.507,13.7467,13.4853,13.7467,56518.405908828,0
+FLC.US,D,20170321,000000,13.6647,13.722,13.6321,13.6503,58431.958549492,0
+FLC.US,D,20170322,000000,13.5796,13.6417,13.5015,13.5796,56227.235884689,0
+FLC.US,D,20170323,000000,13.6598,13.6933,13.6409,13.6866,14467.379652694,0
+FLC.US,D,20170324,000000,13.7096,13.9263,13.6064,13.7601,36219.24677983,0
+FLC.US,D,20170327,000000,13.7419,13.7496,13.6598,13.6866,31978.42869442,0
+FLC.US,D,20170328,000000,13.7096,13.7669,13.6474,13.7601,25780.068252472,0
+FLC.US,D,20170329,000000,13.828,13.8633,13.7496,13.8393,32115.634712991,0
+FLC.US,D,20170330,000000,13.932,14.0305,13.8136,13.9263,36334.457940461,0
+FLC.US,D,20170331,000000,13.9653,14.0494,13.9006,14.0494,53412.94144273,0
+FLC.US,D,20170403,000000,14.0438,14.1248,13.9855,14.1133,52687.111130752,0
+FLC.US,D,20170404,000000,13.9826,14.0581,13.9042,14.0438,69630.483362825,0
+FLC.US,D,20170405,000000,14.1059,14.1059,13.9826,14.0161,42496.160285844,0
+FLC.US,D,20170406,000000,14.0896,14.1248,13.9969,14.0638,31208.608666569,0
+FLC.US,D,20170407,000000,14.0638,14.1344,14.0305,14.0953,42389.328118716,0
+FLC.US,D,20170410,000000,14.1059,14.1534,14.0724,14.1182,35853.713188373,0
+FLC.US,D,20170411,000000,14.1354,14.2184,14.1,14.1697,29434.35679285,0
+FLC.US,D,20170412,000000,14.1534,14.207,14.0724,14.1,45318.833721306,0
+FLC.US,D,20170413,000000,14.0724,14.1133,14.0369,14.0438,42040.55251426,0
+FLC.US,D,20170417,000000,14.0809,14.2252,14.0724,14.0724,37506.469656334,0
+FLC.US,D,20170418,000000,14.0724,14.1888,14.0724,14.1,21825.183320265,0
+FLC.US,D,20170419,000000,14.1563,14.2853,14.143,14.2356,71781.789944063,0
+FLC.US,D,20170420,000000,14.2279,14.2356,14.1086,14.2279,35746.881021243,0
+FLC.US,D,20170421,000000,14.2603,14.2603,14.1296,14.1936,20501.302347196,0
+FLC.US,D,20170424,000000,14.2432,14.2986,14.1086,14.2853,51712.00576214,0
+FLC.US,D,20170425,000000,14.2853,14.2996,14.2012,14.2775,28197.407877348,0
+FLC.US,D,20170426,000000,14.3264,14.3348,14.2547,14.2775,32092.592480865,0
+FLC.US,D,20170427,000000,14.3205,14.3264,14.2662,14.3264,21581.145134565,0
+FLC.US,D,20170428,000000,14.3264,14.398,14.2662,14.3205,50675.10531646,0
+FLC.US,D,20170501,000000,14.3205,14.3827,14.3052,14.3139,32122.966332303,0
+FLC.US,D,20170502,000000,14.3348,14.3588,14.272,14.3588,80402.726881827,0
+FLC.US,D,20170503,000000,14.3588,14.3588,14.209,14.2775,62632.976415774,0
+FLC.US,D,20170504,000000,14.2853,14.3111,14.2099,14.3062,22570.913741805,0
+FLC.US,D,20170505,000000,14.3397,14.4371,14.2691,14.4295,25862.810813289,0
+FLC.US,D,20170508,000000,14.4227,14.4495,14.3892,14.4399,21402.044148492,0
+FLC.US,D,20170509,000000,14.4876,14.5659,14.4495,14.5601,55276.220122389,0
+FLC.US,D,20170510,000000,14.5852,14.6681,14.5306,14.6203,24868.852709299,0
+FLC.US,D,20170511,000000,14.6356,14.6424,14.5363,14.605,26742.605130835,0
+FLC.US,D,20170512,000000,14.674,14.674,14.4876,14.5431,36576.401377787,0
+FLC.US,D,20170515,000000,14.605,14.605,14.4628,14.4628,44196.048592249,0
+FLC.US,D,20170516,000000,14.4295,14.4944,14.3588,14.3588,54401.662675781,0
+FLC.US,D,20170517,000000,14.3348,14.4495,14.3139,14.398,35964.734852254,0
+FLC.US,D,20170518,000000,14.4876,14.674,14.4142,14.605,71908.522220759,0
+FLC.US,D,20170519,000000,14.6597,14.6597,14.459,14.6518,45363.870811371,0
+FLC.US,D,20170522,000000,14.6901,14.7835,14.6661,14.7798,37405.921734329,0
+FLC.US,D,20170523,000000,14.7835,14.7835,14.6661,14.7026,42108.631836451,0
+FLC.US,D,20170524,000000,14.7522,14.7835,14.6014,14.6385,36472.711333218,0
+FLC.US,D,20170525,000000,14.7378,14.7455,14.6444,14.7455,21453.365483684,0
+FLC.US,D,20170526,000000,14.8284,14.8284,14.6385,14.7082,19024.504742744,0
+FLC.US,D,20170530,000000,14.7082,14.7082,14.6444,14.6948,34738.259678628,0
+FLC.US,D,20170531,000000,14.7082,14.8668,14.6661,14.8668,32018.228913548,0
+FLC.US,D,20170601,000000,14.8742,14.965,14.8742,14.9202,30101.534150324,0
+FLC.US,D,20170602,000000,15.1121,15.1121,14.8859,14.9259,35864.18693025,0
+FLC.US,D,20170605,000000,14.9259,14.9259,14.8056,14.9202,35128.930250587,0
+FLC.US,D,20170606,000000,14.9259,14.9259,14.817,14.817,30385.37255515,0
+FLC.US,D,20170607,000000,14.9382,14.9382,14.7026,14.817,45010.905710164,0
+FLC.US,D,20170608,000000,14.8352,14.8352,14.7159,14.8056,15138.746506917,0
+FLC.US,D,20170609,000000,14.8801,14.8859,14.8018,14.8113,27617.162577444,0
+FLC.US,D,20170612,000000,14.8992,14.945,14.7732,14.8772,22750.014727876,0
+FLC.US,D,20170613,000000,14.858,14.9202,14.858,14.8811,15708.518064946,0
+FLC.US,D,20170614,000000,15.1178,15.1178,14.8505,14.8924,20484.544360196,0
+FLC.US,D,20170615,000000,14.7636,14.9669,14.7636,14.8113,47648.193914428,0
+FLC.US,D,20170616,000000,14.8352,14.9192,14.8304,14.8859,34199.909346225,0
+FLC.US,D,20170619,000000,14.9259,15.0061,14.9259,14.9575,27609.830958131,0
+FLC.US,D,20170620,000000,15.0843,15.0843,14.921,14.9382,41601.702729675,0
+FLC.US,D,20170621,000000,15.0749,15.0825,15.0088,15.0444,29012.264995266,0
+FLC.US,D,20170622,000000,15.0883,15.1016,15.0328,15.0883,19198.368857878,0
+FLC.US,D,20170623,000000,15.0948,15.1283,15.0444,15.0825,33537.96885969,0
+FLC.US,D,20170626,000000,15.0825,15.1378,15.0501,15.0634,31059.881531936,0
+FLC.US,D,20170627,000000,15.0634,15.1178,15.0032,15.0501,21411.470516181,0
+FLC.US,D,20170628,000000,15.0577,15.0825,15.0088,15.0671,26025.15381236,0
+FLC.US,D,20170629,000000,15.0214,15.0662,14.922,14.9728,23040.13737783,0
+FLC.US,D,20170630,000000,15.1016,15.1016,14.9965,15.0671,26675.573182832,0
+FLC.US,D,20170703,000000,15.1761,15.1761,15.0088,15.0883,36827.771182798,0
+FLC.US,D,20170705,000000,15.0948,15.1637,15.0606,15.0883,35899.797652627,0
+FLC.US,D,20170706,000000,15.0671,15.1215,14.9402,15.1215,48349.934620089,0
+FLC.US,D,20170707,000000,15.115,15.158,15.0311,15.1082,29334.856245035,0
+FLC.US,D,20170710,000000,15.0948,15.1846,15.0948,15.1283,29962.23338338,0
+FLC.US,D,20170711,000000,15.1082,15.1456,15.1082,15.1456,22011.615925651,0
+FLC.US,D,20170712,000000,15.1456,15.1989,14.9136,15.0088,144575.34335331,0
+FLC.US,D,20170713,000000,15.0032,15.0444,14.8886,14.9802,74741.669398093,0
+FLC.US,D,20170714,000000,14.9802,15.1761,14.9136,15.1761,80278.089353509,0
+FLC.US,D,20170717,000000,15.1761,15.2181,15.1512,15.1761,44723.925182775,0
+FLC.US,D,20170718,000000,15.1761,15.1989,15.0948,15.1618,33807.144025891,0
+FLC.US,D,20170719,000000,15.2132,15.2132,15.0671,15.115,77166.340642283,0
+FLC.US,D,20170720,000000,15.2868,15.2868,15.0948,15.1215,32867.649379654,0
+FLC.US,D,20170721,000000,14.9507,14.9507,14.6385,14.7569,194521.47623523,0
+FLC.US,D,20170724,000000,14.6262,14.6415,14.3205,14.4093,260522.80803818,0
+FLC.US,D,20170725,000000,14.3416,14.4829,14.3416,14.4305,94619.784103695,0
+FLC.US,D,20170726,000000,14.4751,14.605,14.4305,14.5985,64444.933760243,0
+FLC.US,D,20170727,000000,14.6346,14.6346,14.5278,14.5403,75377.42552994,0
+FLC.US,D,20170728,000000,14.5709,14.5709,14.4924,14.5621,34848.23396832,0
+FLC.US,D,20170731,000000,14.5783,14.6652,14.5783,14.6415,38457.485418636,0
+FLC.US,D,20170801,000000,14.6652,14.7006,14.6119,14.6939,61887.245994234,0
+FLC.US,D,20170802,000000,14.7197,14.7197,14.6891,14.7006,34877.560445572,0
+FLC.US,D,20170803,000000,14.7359,14.7692,14.6814,14.7016,57215.95711774,0
+FLC.US,D,20170804,000000,14.6824,14.7502,14.6824,14.7282,22789.814947004,0
+FLC.US,D,20170807,000000,14.7359,14.7359,14.6891,14.7073,35861.044807687,0
+FLC.US,D,20170808,000000,14.7073,14.754,14.671,14.7149,25530.793195834,0
+FLC.US,D,20170809,000000,14.6262,14.6748,14.5985,14.6193,54031.939587574,0
+FLC.US,D,20170810,000000,14.6346,14.6346,14.2136,14.3847,111385.10272388,0
+FLC.US,D,20170811,000000,14.3139,14.5278,14.2662,14.4992,64598.897765815,0
+FLC.US,D,20170814,000000,14.605,14.6119,14.4924,14.5125,75392.088768564,0
+FLC.US,D,20170815,000000,14.5487,14.605,14.5117,14.5832,20992.52084116,0
+FLC.US,D,20170816,000000,14.6748,14.6748,14.5592,14.6099,31253.645756634,0
+FLC.US,D,20170817,000000,14.5832,14.5832,14.4598,14.4598,39447.254025874,0
+FLC.US,D,20170818,000000,14.4598,14.5832,14.4598,14.5487,24391.250079775,0
+FLC.US,D,20170821,000000,14.5526,14.6415,14.5487,14.6193,28263.392451164,0
+FLC.US,D,20170822,000000,14.6193,14.6824,14.6069,14.6748,36151.167457639,0
+FLC.US,D,20170823,000000,14.6748,14.7206,14.6415,14.7206,23660.182896862,0
+FLC.US,D,20170824,000000,14.7445,14.7445,14.6346,14.6891,36336.552688835,0
+FLC.US,D,20170825,000000,14.7082,14.7292,14.6262,14.6479,47112.985704587,0
+FLC.US,D,20170828,000000,14.6193,14.6567,14.605,14.6193,39665.107856886,0
+FLC.US,D,20170829,000000,14.6193,14.6193,14.5985,14.6193,13688.133257153,0
+FLC.US,D,20170830,000000,14.5832,14.6748,14.5832,14.6748,32854.033515216,0
+FLC.US,D,20170831,000000,14.6346,14.7406,14.6346,14.7082,28003.643652652,0
+FLC.US,D,20170901,000000,14.7149,14.7798,14.6758,14.7369,21376.907167993,0
+FLC.US,D,20170905,000000,14.7206,14.7512,14.6346,14.7292,17670.249918235,0
+FLC.US,D,20170906,000000,14.7082,14.7579,14.7082,14.7512,18691.439751103,0
+FLC.US,D,20170907,000000,14.7798,14.7978,14.7016,14.7636,36681.138796542,0
+FLC.US,D,20170908,000000,14.7369,14.7978,14.7369,14.7522,28638.352410309,0
+FLC.US,D,20170911,000000,14.7636,14.7798,14.7512,14.7512,25576.877660086,0
+FLC.US,D,20170912,000000,14.8247,14.8247,14.7445,14.7589,18229.547734389,0
+FLC.US,D,20170913,000000,14.7636,14.7636,14.7292,14.7378,16245.821023162,0
+FLC.US,D,20170914,000000,14.7512,14.7512,14.7206,14.7206,23764.920315617,0
+FLC.US,D,20170915,000000,14.7512,14.8066,14.7082,14.7702,24603.867039848,0
+FLC.US,D,20170918,000000,14.7579,14.7951,14.7082,14.7206,26105.801624802,0
+FLC.US,D,20170919,000000,14.8066,14.8333,14.7369,14.8247,29320.193006408,0
+FLC.US,D,20170920,000000,14.8247,14.8372,14.7741,14.7798,18587.749706533,0
+FLC.US,D,20170921,000000,14.7579,14.7827,14.7531,14.7798,28663.489390811,0
+FLC.US,D,20170922,000000,14.7702,14.8123,14.7702,14.8113,17436.685474411,0
+FLC.US,D,20170925,000000,14.8811,14.8811,14.7445,14.7913,36104.035619199,0
+FLC.US,D,20170926,000000,14.7978,14.8151,14.7292,14.7579,43251.317075073,0
+FLC.US,D,20170927,000000,14.7702,14.7702,14.7073,14.7149,42044.74201101,0
+FLC.US,D,20170928,000000,14.674,14.7835,14.674,14.7073,39069.151944167,0
+FLC.US,D,20170929,000000,14.7149,14.818,14.7149,14.7835,38781.124042589,0
+FLC.US,D,20171002,000000,14.8687,14.8811,14.7978,14.8476,32311.493686063,0
+FLC.US,D,20171003,000000,14.8382,14.8599,14.8085,14.8304,13831.623520847,0
+FLC.US,D,20171004,000000,14.8304,14.8456,14.7445,14.7512,46625.956707374,0
+FLC.US,D,20171005,000000,14.8954,14.8983,14.7445,14.7702,30584.373650786,0
+FLC.US,D,20171006,000000,14.818,14.8304,14.7369,14.8066,44691.456582961,0
+FLC.US,D,20171009,000000,14.9097,14.9097,14.674,14.7006,58874.997830827,0
+FLC.US,D,20171010,000000,14.7292,14.7798,14.6891,14.7798,42272.02220971,0
+FLC.US,D,20171011,000000,14.8066,14.8066,14.7292,14.7789,18786.75080217,0
+FLC.US,D,20171012,000000,14.7579,14.7835,14.7292,14.7292,29199.744974838,0
+FLC.US,D,20171013,000000,14.7978,14.8066,14.7369,14.7636,18883.109227425,0
+FLC.US,D,20171016,000000,14.7445,14.818,14.7369,14.7655,31624.416219027,0
+FLC.US,D,20171017,000000,14.7978,14.8113,14.7636,14.7702,32819.470167027,0
+FLC.US,D,20171018,000000,14.7512,14.8066,14.7369,14.7922,28374.414115045,0
+FLC.US,D,20171019,000000,14.7835,14.8113,14.7835,14.8066,28883.437970197,0
+FLC.US,D,20171020,000000,14.8113,14.8382,14.8047,14.8362,46314.88657367,0
+FLC.US,D,20171023,000000,14.8687,14.8811,14.8342,14.8505,30218.84005933,0
+FLC.US,D,20171024,000000,14.8525,14.9249,14.8525,14.8954,25129.648882,0
+FLC.US,D,20171025,000000,14.9164,14.9164,14.7006,14.7913,51754.948103829,0
+FLC.US,D,20171026,000000,14.8599,14.8599,14.6415,14.6804,52516.389138181,0
+FLC.US,D,20171027,000000,14.7359,14.7359,14.6538,14.7282,45924.216001712,0
+FLC.US,D,20171030,000000,14.7712,14.7722,14.6996,14.7502,37816.492415852,0
+FLC.US,D,20171031,000000,14.7502,14.7978,14.7378,14.7626,38495.190889386,0
+FLC.US,D,20171101,000000,14.818,14.8772,14.8066,14.8599,40999.462571831,0
+FLC.US,D,20171102,000000,14.9097,14.9097,14.6996,14.7502,38735.039578336,0
+FLC.US,D,20171103,000000,14.7626,14.7913,14.7282,14.7913,25994.77996092,0
+FLC.US,D,20171106,000000,14.8811,14.8895,14.7922,14.8066,44802.478246842,0
+FLC.US,D,20171107,000000,14.7835,14.8113,14.7435,14.7435,28964.085782639,0
+FLC.US,D,20171108,000000,14.7063,14.7502,14.6996,14.7397,28419.45120511,0
+FLC.US,D,20171109,000000,14.818,14.818,14.6996,14.7502,59478.285362858,0
+FLC.US,D,20171110,000000,14.7978,14.8113,14.6804,14.7359,23933.547559813,0
+FLC.US,D,20171113,000000,14.7978,14.818,14.734,14.734,35082.845786333,0
+FLC.US,D,20171114,000000,14.7139,14.7835,14.6242,14.7359,48447.340419532,0
+FLC.US,D,20171115,000000,14.7502,14.7502,14.6405,14.673,21660.745572819,0
+FLC.US,D,20171116,000000,14.6996,14.818,14.6939,14.7359,40510.338826242,0
+FLC.US,D,20171117,000000,14.8304,14.8304,14.7063,14.7197,25419.771531954,0
+FLC.US,D,20171120,000000,14.7282,14.858,14.7063,14.7197,40202.410815101,0
+FLC.US,D,20171121,000000,14.8123,14.9049,14.7971,14.9049,34462.800267301,0
+FLC.US,D,20171122,000000,14.9364,14.9861,14.8687,14.9575,35732.217782618,0
+FLC.US,D,20171124,000000,14.9784,14.9861,14.9478,14.9584,28931.617182824,0
+FLC.US,D,20171127,000000,14.9575,14.9861,14.8392,14.882,58870.808334076,0
+FLC.US,D,20171128,000000,14.8609,14.8609,14.7197,14.819,55838.660061105,0
+FLC.US,D,20171129,000000,14.7988,14.8677,14.7827,14.8382,20375.617444689,0
+FLC.US,D,20171130,000000,14.8687,14.8687,14.8304,14.8609,25970.690354607,0
+FLC.US,D,20171201,000000,14.9182,15.0005,14.8304,14.9049,58334.552750049,0
+FLC.US,D,20171204,000000,14.9049,14.9049,14.8466,14.882,31011.702319309,0
+FLC.US,D,20171205,000000,14.8895,15.0005,14.8895,14.9441,25027.00621162,0
+FLC.US,D,20171206,000000,14.9784,15.0005,14.9106,14.9861,36459.095468781,0
+FLC.US,D,20171207,000000,15.0005,15.0148,14.882,14.9488,43390.617842018,0
+FLC.US,D,20171208,000000,14.9488,15.0079,14.8687,14.9106,54898.118040681,0
+FLC.US,D,20171211,000000,14.965,14.9708,14.9106,14.9575,24446.760911716,0
+FLC.US,D,20171212,000000,14.9936,15.0005,14.9575,15.0005,17908.003858812,0
+FLC.US,D,20171213,000000,15.0005,15.0005,14.9488,14.965,32922.112837408,0
+FLC.US,D,20171214,000000,14.9288,15.0148,14.9288,15.0148,27860.153388956,0
+FLC.US,D,20171215,000000,15.0148,15.0843,14.9784,15.0577,39222.068575551,0
+FLC.US,D,20171218,000000,15.1035,15.1101,15.0644,15.1035,40161.563221786,0
+FLC.US,D,20171219,000000,15.1035,15.1456,15.0606,15.1101,37055.0513815,0
+FLC.US,D,20171220,000000,15.1035,15.178,15.0759,15.0843,56466.03719945,0
+FLC.US,D,20171221,000000,15.1664,15.1742,14.9269,14.9269,39691.292211575,0
+FLC.US,D,20171222,000000,14.9269,15.0138,14.9269,14.9861,27514.519907063,0
+FLC.US,D,20171226,000000,15.0444,15.0444,14.9269,14.9269,25415.582035203,0
+FLC.US,D,20171227,000000,14.9269,14.9995,14.859,14.859,28455.061927486,0
+FLC.US,D,20171228,000000,14.8525,14.9698,14.8525,14.9478,32861.365134529,0
+FLC.US,D,20171229,000000,15.0301,15.1475,14.9478,15.1475,45996.484820656,0
+FLC.US,D,20180102,000000,15.1816,15.1816,14.9861,14.9995,64190.421832668,0
+FLC.US,D,20180103,000000,15.069,15.0759,14.8954,15.0444,52474.49417068,0
+FLC.US,D,20180104,000000,15.0843,15.1456,14.9995,15.0759,40563.754909807,0
+FLC.US,D,20180105,000000,15.155,15.155,15.0577,15.0644,26838.963556089,0
+FLC.US,D,20180108,000000,15.0892,15.1427,15.0357,15.1035,38187.262878246,0
+FLC.US,D,20180109,000000,15.1035,15.1618,15.0958,15.0958,44834.946846656,0
+FLC.US,D,20180110,000000,15.0843,15.1101,15.0491,15.0853,47483.756166982,0
+FLC.US,D,20180111,000000,15.1742,15.2372,15.069,15.0843,28923.238189324,0
+FLC.US,D,20180112,000000,15.1244,15.1244,15.0301,15.1244,45754.54138333,0
+FLC.US,D,20180116,000000,15.1427,15.4167,14.9995,15.0892,77055.318978402,0
+FLC.US,D,20180117,000000,15.1742,15.3898,15.0759,15.0892,28723.189719501,0
+FLC.US,D,20180118,000000,15.155,15.155,14.8247,14.9249,79902.082020176,0
+FLC.US,D,20180119,000000,15.0577,15.0577,14.7675,14.8294,67188.006757448,0
+FLC.US,D,20180122,000000,14.8811,14.8811,14.8047,14.8104,33706.596103885,0
+FLC.US,D,20180123,000000,14.8811,14.8811,14.6119,14.6948,104546.79665334,0
+FLC.US,D,20180124,000000,14.5985,14.6767,14.5566,14.6652,108304.77523828,0
+FLC.US,D,20180125,000000,14.5621,14.6346,14.3006,14.4035,188501.16940518,0
+FLC.US,D,20180126,000000,14.4035,14.4035,14.1068,14.1507,135727.12621684,0
+FLC.US,D,20180129,000000,14.0467,14.0877,13.6026,13.9006,224744.50579131,0
+FLC.US,D,20180130,000000,13.8938,13.9233,13.7869,13.8107,73475.394005339,0
+FLC.US,D,20180131,000000,13.8795,13.9645,13.8795,13.9578,75361.714917126,0
+FLC.US,D,20180201,000000,13.9921,14.1133,13.9358,14.1133,104822.25606466,0
+FLC.US,D,20180202,000000,14.1,14.1449,14.0045,14.0943,60272.194997025,0
+FLC.US,D,20180205,000000,14.0877,14.1507,13.8938,13.9167,66360.581149281,0
+FLC.US,D,20180206,000000,13.7669,14.0629,13.7553,14.0629,129082.58437101,0
+FLC.US,D,20180207,000000,14.08,14.1677,14.0045,14.0629,157867.56916757,0
+FLC.US,D,20180208,000000,14.1068,14.1068,13.9979,14.0198,59211.204945031,0
+FLC.US,D,20180209,000000,14.1068,14.1068,13.9302,14.0255,29803.032506869,0
+FLC.US,D,20180212,000000,14.0629,14.1888,14.0198,14.1391,23741.878083492,0
+FLC.US,D,20180213,000000,14.205,14.205,14.0551,14.1,57609.76981226,0
+FLC.US,D,20180214,000000,14.1755,14.1755,14.0704,14.1,40184.605453913,0
+FLC.US,D,20180215,000000,14.2479,14.2795,14.101,14.1888,26571.883138263,0
+FLC.US,D,20180216,000000,14.2117,14.2422,14.1449,14.227,28458.20405005,0
+FLC.US,D,20180220,000000,14.1965,14.205,14.1965,14.1965,27655.915422382,0
+FLC.US,D,20180221,000000,14.144,14.144,14.0092,14.0541,98597.711268028,0
+FLC.US,D,20180222,000000,14.0036,14.099,14.0036,14.0398,50231.018660938,0
+FLC.US,D,20180223,000000,14.1497,14.1563,14.0541,14.1202,27212.876141047,0
+FLC.US,D,20180226,000000,14.1133,14.205,14.1039,14.1497,49607.831019342,0
+FLC.US,D,20180227,000000,14.2117,14.2422,14.1248,14.1306,51404.077750999,0
+FLC.US,D,20180228,000000,14.1497,14.1497,14.1,14.1059,57503.985019318,0
+FLC.US,D,20180301,000000,14.1059,14.1382,14.1059,14.1114,20705.54031377,0
+FLC.US,D,20180302,000000,14.1059,14.1202,14.0541,14.1202,140696.9167368,0
+FLC.US,D,20180305,000000,14.1306,14.1755,14.0694,14.1306,27718.757873636,0
+FLC.US,D,20180306,000000,14.1583,14.1888,14.1497,14.1677,24993.490237617,0
+FLC.US,D,20180307,000000,14.1,14.2557,14.1,14.1583,35024.192831831,0
+FLC.US,D,20180308,000000,14.1497,14.2612,14.1497,14.1773,15710.612813322,0
+FLC.US,D,20180309,000000,14.2346,14.2928,14.183,14.183,25308.749868072,0
+FLC.US,D,20180312,000000,14.3016,14.3016,14.1583,14.205,29070.91794977,0
+FLC.US,D,20180313,000000,14.227,14.2729,14.1755,14.227,22876.74700457,0
+FLC.US,D,20180314,000000,14.3091,14.3091,14.1583,14.183,59409.158666479,0
+FLC.US,D,20180315,000000,14.2346,14.2479,14.1927,14.2117,19372.232973013,0
+FLC.US,D,20180316,000000,14.1583,14.2117,14.1583,14.205,29394.556573723,0
+FLC.US,D,20180319,000000,14.2193,14.227,14.1593,14.1888,32910.591721345,0
+FLC.US,D,20180320,000000,14.1888,14.2117,14.1382,14.1583,58202.583602416,0
+FLC.US,D,20180321,000000,14.2489,14.2489,14.0531,14.0531,36111.367238512,0
+FLC.US,D,20180322,000000,14.0933,14.1306,13.9959,14.0083,20334.769851375,0
+FLC.US,D,20180323,000000,14.0026,14.0026,13.9042,13.9119,51539.189021194,0
+FLC.US,D,20180326,000000,13.9902,13.9902,13.8746,13.9119,24920.174044489,0
+FLC.US,D,20180327,000000,13.9339,13.9339,13.846,13.8518,32722.064367585,0
+FLC.US,D,20180328,000000,13.846,13.9119,13.7812,13.8957,72260.439947776,0
+FLC.US,D,20180329,000000,13.9549,14.1382,13.9549,14.1382,57489.321780692,0
+FLC.US,D,20180402,000000,14.183,14.183,14.0083,14.0179,29189.271232963,0
+FLC.US,D,20180403,000000,14.0684,14.0684,13.9549,14.0388,30722.627043543,0
+FLC.US,D,20180404,000000,13.8957,14.0055,13.8957,13.9549,30595.894766849,0
+FLC.US,D,20180405,000000,13.9625,14.0314,13.9549,13.9692,25540.219563521,0
+FLC.US,D,20180406,000000,13.9195,14.0026,13.9195,13.9845,35898.750278438,0
+FLC.US,D,20180409,000000,13.9549,13.9959,13.9272,13.9845,49675.910341534,0
+FLC.US,D,20180410,000000,14.0026,14.0857,13.9845,14.0314,47359.118638663,0
+FLC.US,D,20180411,000000,14.0684,14.0857,14.0083,14.0314,42833.414774239,0
+FLC.US,D,20180412,000000,14.078,14.0857,14.0235,14.0314,22695.551270125,0
+FLC.US,D,20180413,000000,14.0235,14.0235,13.9386,13.9549,24485.513756656,0
+FLC.US,D,20180416,000000,13.9549,14.0448,13.9549,13.9902,38532.896360139,0
+FLC.US,D,20180417,000000,14.0083,14.0235,13.9902,14.0142,23846.615502247,0
+FLC.US,D,20180418,000000,14.078,14.078,13.9902,13.9998,40123.857751034,0
+FLC.US,D,20180419,000000,13.9195,14.0083,13.9195,13.9386,43843.083491041,0
+FLC.US,D,20180420,000000,13.9902,13.9902,13.9195,13.9195,16815.592581191,0
+FLC.US,D,20180423,000000,13.9195,13.9195,13.8509,13.8652,59188.162712905,0
+FLC.US,D,20180424,000000,13.8957,13.9195,13.8593,13.8652,17161.226063084,0
+FLC.US,D,20180425,000000,13.8919,13.8919,13.7477,13.7688,54404.804798343,0
+FLC.US,D,20180426,000000,13.7888,13.8393,13.7563,13.8393,39509.049102938,0
+FLC.US,D,20180427,000000,13.8393,13.8584,13.7726,13.7955,45075.842909794,0
+FLC.US,D,20180430,000000,13.8337,13.8383,13.7955,13.7955,43267.027687887,0
+FLC.US,D,20180501,000000,13.7401,13.827,13.7401,13.8127,34762.349284941,0
+FLC.US,D,20180502,000000,13.827,13.8833,13.8127,13.8393,23374.249743659,0
+FLC.US,D,20180503,000000,13.8509,13.8833,13.8413,13.8823,25342.265842076,0
+FLC.US,D,20180504,000000,13.8957,13.9386,13.848,13.9042,48332.129258901,0
+FLC.US,D,20180507,000000,13.8833,13.9263,13.8652,13.8919,38971.746144724,0
+FLC.US,D,20180508,000000,13.8393,13.9339,13.8393,13.8814,32903.260102032,0
+FLC.US,D,20180509,000000,13.8833,13.9042,13.8593,13.9042,16084.525398277,0
+FLC.US,D,20180510,000000,13.9263,13.9263,13.8919,13.9042,27490.43030075,0
+FLC.US,D,20180511,000000,13.9549,13.9692,13.8967,13.9195,38428.158941383,0
+FLC.US,D,20180514,000000,13.9625,14.0036,13.9339,13.9788,23641.330161486,0
+FLC.US,D,20180515,000000,13.9549,14.0036,13.909,14.0036,30314.151110397,0
+FLC.US,D,20180516,000000,13.9473,14.0092,13.9473,13.9969,22262.985730662,0
+FLC.US,D,20180517,000000,14.0694,14.0694,13.8957,13.9042,42530.723634036,0
+FLC.US,D,20180518,000000,14.0036,14.0036,13.9119,13.9119,16479.385466986,0
+FLC.US,D,20180521,000000,13.9959,13.9959,13.827,13.8337,44502.9292292,0
+FLC.US,D,20180522,000000,13.8593,13.8967,13.8184,13.8184,42901.49409643,0
+FLC.US,D,20180523,000000,13.7802,13.8736,13.7802,13.8509,26605.399112265,0
+FLC.US,D,20180524,000000,13.8393,13.8623,13.7955,13.8184,35163.493598776,0
+FLC.US,D,20180525,000000,13.8393,13.9195,13.8393,13.8938,17640.923440984,0
+FLC.US,D,20180529,000000,13.8736,13.9855,13.8736,13.9855,23747.114954427,0
+FLC.US,D,20180530,000000,13.9855,13.9969,13.9396,13.9902,30481.730980404,0
+FLC.US,D,20180531,000000,13.9902,14.0112,13.9702,14.0112,30162.281853201,0
+FLC.US,D,20180601,000000,14.0198,14.0629,13.9635,14.0332,44717.640937649,0
+FLC.US,D,20180604,000000,14.0255,14.0255,13.9635,13.9788,26013.632696298,0
+FLC.US,D,20180605,000000,13.9272,14.0198,13.8967,13.9788,56554.016631206,0
+FLC.US,D,20180606,000000,13.9635,14.0332,13.9396,14.0255,39402.21693581,0
+FLC.US,D,20180607,000000,14.101,14.101,14.0332,14.0714,38546.512224577,0
+FLC.US,D,20180608,000000,14.0629,14.1277,14.0476,14.1277,26748.889375962,0
+FLC.US,D,20180611,000000,14.1468,14.1468,14.0638,14.0714,24001.626882005,0
+FLC.US,D,20180612,000000,14.0629,14.0886,14.0408,14.0561,38789.50303609,0
+FLC.US,D,20180613,000000,14.0886,14.0886,14.0198,14.0408,50744.23201284,0
+FLC.US,D,20180614,000000,14.0332,14.0629,14.0255,14.0561,24327.360254334,0
+FLC.US,D,20180615,000000,14.0953,14.0953,14.0045,14.0045,21509.923689813,0
+FLC.US,D,20180618,000000,14.0198,14.0408,13.9473,13.9855,35163.493598776,0
+FLC.US,D,20180619,000000,13.9855,13.9969,13.9272,13.9635,28261.297702789,0
+FLC.US,D,20180620,000000,14.1086,14.1086,14.0112,14.0953,25091.94341125,0
+FLC.US,D,20180621,000000,14.1344,14.1344,14.0332,14.0629,19877.067331413,0
+FLC.US,D,20180622,000000,14.1277,14.1401,14.0198,14.0886,23843.473379682,0
+FLC.US,D,20180625,000000,14.0408,14.0561,13.9339,13.9778,27402.450868994,0
+FLC.US,D,20180626,000000,14.0102,14.0561,13.9625,14.0561,35626.432989673,0
+FLC.US,D,20180627,000000,14.0408,14.078,14.0026,14.0198,29872.159203249,0
+FLC.US,D,20180628,000000,14.0809,14.0809,13.9473,14.0476,37503.327533773,0
+FLC.US,D,20180629,000000,14.0476,14.1859,14.0245,14.1859,59658.433723117,0
+FLC.US,D,20180702,000000,14.0953,14.1554,14.0561,14.1344,58095.751435287,0
+FLC.US,D,20180703,000000,14.164,14.1793,14.0561,14.0561,36522.985294222,0
+FLC.US,D,20180705,000000,14.0561,14.1229,13.9902,14.0245,30611.605379663,0
+FLC.US,D,20180706,000000,14.0102,14.1086,13.9902,14.0332,60184.215565271,0
+FLC.US,D,20180709,000000,14.101,14.1086,14.0476,14.0714,39367.653587619,0
+FLC.US,D,20180710,000000,14.101,14.1401,14.0877,14.0953,40298.769240357,0
+FLC.US,D,20180711,000000,14.0953,14.1086,14.08,14.1086,32733.585483647,0
+FLC.US,D,20180712,000000,14.1086,14.1086,14.0561,14.0809,16810.355710253,0
+FLC.US,D,20180713,000000,14.0629,14.0714,13.9778,13.9959,28405.835340673,0
+FLC.US,D,20180716,000000,14.0102,14.0561,13.9692,14.0561,33837.517877332,0
+FLC.US,D,20180717,000000,14.0332,14.0886,14.0245,14.0245,43785.477910725,0
+FLC.US,D,20180718,000000,14.0198,14.1086,14.0198,14.0953,33370.388989682,0
+FLC.US,D,20180719,000000,14.101,14.1277,14.0245,14.1277,50785.079606154,0
+FLC.US,D,20180720,000000,14.1143,14.1716,14.1143,14.1554,28029.82800734,0
+FLC.US,D,20180723,000000,14.2252,14.4074,14.2252,14.4018,303429.53900554,0
+FLC.US,D,20180724,000000,14.4295,14.5107,14.4018,14.4142,140695.86936259,0
+FLC.US,D,20180725,000000,14.4142,14.4705,14.4018,14.4018,75908.44424303,0
+FLC.US,D,20180726,000000,14.4018,14.4399,14.3882,14.3882,59467.811620984,0
+FLC.US,D,20180727,000000,14.3551,14.4227,14.3551,14.396,30957.238861557,0
+FLC.US,D,20180730,000000,14.396,14.396,14.3176,14.3176,51196.697661864,0
+FLC.US,D,20180731,000000,14.3338,14.4295,14.3168,14.4295,34231.330571852,0
+FLC.US,D,20180801,000000,14.4142,14.4885,14.4142,14.4399,31276.687988759,0
+FLC.US,D,20180802,000000,14.4705,14.4791,14.4227,14.4791,27892.621988769,0
+FLC.US,D,20180803,000000,14.5038,14.5601,14.4598,14.5601,26867.242659154,0
+FLC.US,D,20180806,000000,14.5601,14.5813,14.527,14.5735,30920.580764991,0
+FLC.US,D,20180807,000000,14.5659,14.5966,14.5546,14.5887,40893.677778887,0
+FLC.US,D,20180808,000000,14.5887,14.5966,14.4618,14.4618,48646.341515168,0
+FLC.US,D,20180809,000000,14.4705,14.5887,14.4465,14.4791,48348.887245901,0
+FLC.US,D,20180810,000000,14.5181,14.5181,14.396,14.4342,33908.739322083,0
+FLC.US,D,20180813,000000,14.4791,14.604,14.4791,14.5813,45088.411400045,0
+FLC.US,D,20180814,000000,14.5887,14.5887,14.5601,14.5887,31240.029892196,0
+FLC.US,D,20180815,000000,14.5813,14.5832,14.5038,14.5181,26712.231279396,0
+FLC.US,D,20180816,000000,14.5181,14.5478,14.4885,14.4885,25618.772627589,0
+FLC.US,D,20180817,000000,14.527,14.527,14.4465,14.4954,44584.62441583,0
+FLC.US,D,20180820,000000,14.4791,14.5325,14.4465,14.5325,56274.367723129,0
+FLC.US,D,20180821,000000,14.5107,14.5659,14.4342,14.5403,79269.468010892,0
+FLC.US,D,20180822,000000,14.5659,14.6099,14.4885,14.5038,68979.016618167,0
+FLC.US,D,20180823,000000,14.5181,14.5478,14.5038,14.5478,39007.3568671,0
+FLC.US,D,20180824,000000,14.5744,14.604,14.5181,14.5181,26745.747253397,0
+FLC.US,D,20180827,000000,14.527,14.5278,14.4954,14.5038,28623.689171684,0
+FLC.US,D,20180828,000000,14.4954,14.527,14.4954,14.5181,22333.159801229,0
+FLC.US,D,20180829,000000,14.5744,14.605,14.5325,14.5897,23865.468237623,0
+FLC.US,D,20180830,000000,14.5976,14.6262,14.5583,14.5822,12728.738501352,0
+FLC.US,D,20180831,000000,14.5669,14.5822,14.5038,14.5107,33064.555726915,0
+FLC.US,D,20180904,000000,14.5038,14.5526,14.4954,14.5403,45363.870811371,0
+FLC.US,D,20180905,000000,14.5526,14.5601,14.4954,14.4954,27210.781392673,0
+FLC.US,D,20180906,000000,14.4885,14.5325,14.4285,14.4399,35059.803554207,0
+FLC.US,D,20180907,000000,14.4285,14.4332,14.3244,14.3541,71221.444753722,0
+FLC.US,D,20180910,000000,14.3329,14.395,14.3006,14.3407,42294.017067647,0
+FLC.US,D,20180911,000000,14.3694,14.3874,14.2928,14.2928,31592.9949934,0
+FLC.US,D,20180912,000000,14.2863,14.4009,14.2863,14.3006,31417.036129893,0
+FLC.US,D,20180913,000000,14.3168,14.3606,14.2404,14.272,41616.3659683,0
+FLC.US,D,20180914,000000,14.246,14.3006,14.1697,14.185,60345.511190154,0
+FLC.US,D,20180917,000000,14.1258,14.1621,14.0513,14.0664,84017.215203079,0
+FLC.US,D,20180918,000000,14.0217,14.098,14.0217,14.0847,47254.381219907,0
+FLC.US,D,20180919,000000,14.0513,14.099,13.9998,14.0664,49909.474785358,0
+FLC.US,D,20180920,000000,14.0763,14.1133,14.0245,14.0438,69659.809840078,0
+FLC.US,D,20180921,000000,14.0438,14.1133,13.9855,14.0763,36960.787704619,0
+FLC.US,D,20180924,000000,14.0438,14.0763,14.0152,14.0217,29104.433923771,0
+FLC.US,D,20180925,000000,14.0152,14.0847,13.8967,13.8967,48917.611429743,0
+FLC.US,D,20180926,000000,13.8967,13.9473,13.8317,13.8613,64693.161442693,0
+FLC.US,D,20180927,000000,13.8967,13.9205,13.7772,13.8012,59462.574750045,0
+FLC.US,D,20180928,000000,13.825,13.845,13.7859,13.7925,59288.710634912,0
+FLC.US,D,20181001,000000,13.8012,13.9129,13.8012,13.8823,48716.515585732,0
+FLC.US,D,20181002,000000,13.8967,13.8967,13.7772,13.8012,42417.60722178,0
+FLC.US,D,20181003,000000,13.7859,13.8374,13.5786,13.5968,110745.15709529,0
+FLC.US,D,20181004,000000,13.5643,13.5786,13.4108,13.445,134428.38222429,0
+FLC.US,D,20181005,000000,13.4307,13.5588,13.4191,13.4879,63488.681127006,0
+FLC.US,D,20181008,000000,13.5425,13.5425,13.3707,13.3707,35571.969531921,0
+FLC.US,D,20181009,000000,13.3792,13.445,13.3382,13.4108,52646.263537438,0
+FLC.US,D,20181010,000000,13.3476,13.3687,13.0374,13.1614,102174.49411852,0
+FLC.US,D,20181011,000000,13.1461,13.2226,13.1243,13.1291,46482.46644368,0
+FLC.US,D,20181012,000000,13.1997,13.2474,13.1682,13.2474,26953.127342534,0
+FLC.US,D,20181015,000000,13.215,13.2903,13.1834,13.2627,57202.3412533,0
+FLC.US,D,20181016,000000,13.2952,13.386,13.2627,13.386,49410.924672082,0
+FLC.US,D,20181017,000000,13.3925,13.4584,13.3258,13.4191,45819.478582957,0
+FLC.US,D,20181018,000000,13.4108,13.4307,13.3313,13.3476,41881.351637751,0
+FLC.US,D,20181019,000000,13.4191,13.4307,13.3027,13.3476,72226.923973775,0
+FLC.US,D,20181022,000000,13.4307,13.4307,13.3258,13.3707,48345.74512334,0
+FLC.US,D,20181023,000000,13.3313,13.4261,13.2695,13.4261,35774.112750121,0
+FLC.US,D,20181024,000000,13.4384,13.4384,13.3248,13.3476,40722.955786314,0
+FLC.US,D,20181025,000000,13.3639,13.3792,13.3382,13.3382,23939.831804938,0
+FLC.US,D,20181026,000000,13.3258,13.3382,13.2379,13.2695,43051.268605249,0
+FLC.US,D,20181029,000000,13.276,13.3382,13.276,13.3095,28817.45339638,0
+FLC.US,D,20181030,000000,13.3095,13.3095,13.2379,13.2559,29949.664893128,0
+FLC.US,D,20181031,000000,13.3018,13.3036,13.2321,13.2617,28465.535669363,0
+FLC.US,D,20181101,000000,13.2695,13.386,13.2464,13.3476,29259.44530353,0
+FLC.US,D,20181102,000000,13.318,13.3563,13.276,13.2828,20437.412521755,0
+FLC.US,D,20181105,000000,13.2828,13.3792,13.276,13.3258,36636.101706477,0
+FLC.US,D,20181106,000000,13.318,13.3792,13.2933,13.3199,25432.340022205,0
+FLC.US,D,20181107,000000,13.3382,13.386,13.3313,13.3792,16896.240393633,0
+FLC.US,D,20181108,000000,13.3707,13.4261,13.3095,13.3095,51482.630815065,0
+FLC.US,D,20181109,000000,13.3095,13.3476,13.2828,13.3018,24986.158618306,0
+FLC.US,D,20181112,000000,13.386,13.386,13.2464,13.2617,32636.179684206,0
+FLC.US,D,20181113,000000,13.2464,13.2695,13.2379,13.2379,29248.971561654,0
+FLC.US,D,20181114,000000,13.2216,13.2695,13.1816,13.1816,32836.228154028,0
+FLC.US,D,20181115,000000,13.1605,13.2112,13.0622,13.0956,34906.886922825,0
+FLC.US,D,20181116,000000,13.0507,13.1605,13.0097,13.0097,48410.682322967,0
+FLC.US,D,20181119,000000,13.0441,13.0622,12.9379,12.9802,32580.668852264,0
+FLC.US,D,20181120,000000,12.603,12.8311,12.5877,12.7815,93011.017351611,0
+FLC.US,D,20181121,000000,12.8427,12.8427,12.7737,12.7737,50049.822926491,0
+FLC.US,D,20181123,000000,12.7737,12.8131,12.7653,12.8053,25394.634551452,0
+FLC.US,D,20181126,000000,12.8131,12.8797,12.7576,12.8349,112689.08358739,0
+FLC.US,D,20181127,000000,12.7576,12.7958,12.7576,12.7881,49651.82073522,0
+FLC.US,D,20181128,000000,12.7815,12.8797,12.7376,12.8274,71488.525171549,0
+FLC.US,D,20181129,000000,12.7881,12.8349,12.7653,12.8321,52480.778415805,0
+FLC.US,D,20181130,000000,12.8349,12.8646,12.7653,12.8158,47367.497632163,0
+FLC.US,D,20181203,000000,12.9477,12.9734,12.789,12.9236,77603.095678494,0
+FLC.US,D,20181204,000000,13.0115,13.0411,12.9389,13.0203,182112.18686108,0
+FLC.US,D,20181206,000000,12.7958,13.004,12.7958,12.8427,123101.03038588,0
+FLC.US,D,20181207,000000,12.8427,12.9648,12.8427,12.9648,91594.967450038,0
+FLC.US,D,20181210,000000,13.0374,13.1281,12.8797,12.9389,85711.866638541,0
+FLC.US,D,20181211,000000,13.0115,13.0115,12.8797,12.9868,65490.213199422,0
+FLC.US,D,20181212,000000,13.0115,13.0736,12.9009,12.9991,49416.16154302,0
+FLC.US,D,20181213,000000,12.9991,13.0203,12.9591,12.9991,44787.815008216,0
+FLC.US,D,20181214,000000,12.9991,13.0203,12.8723,12.8723,97428.841674717,0
+FLC.US,D,20181217,000000,12.8646,12.9266,12.6536,12.6707,161772.18013877,0
+FLC.US,D,20181218,000000,12.668,12.9153,12.668,12.7958,74733.290404593,0
+FLC.US,D,20181219,000000,12.668,13.0374,12.668,12.9009,82877.672087019,0
+FLC.US,D,20181220,000000,12.751,12.9009,12.666,12.7289,120562.19535524,0
+FLC.US,D,20181221,000000,12.6745,12.7146,12.4254,12.516,142891.16565971,0
+FLC.US,D,20181224,000000,12.4989,12.751,12.3661,12.3661,53594.137177175,0
+FLC.US,D,20181226,000000,12.4634,12.6517,12.4634,12.6211,105721.95049178,0
+FLC.US,D,20181227,000000,12.4931,12.7223,12.4931,12.7155,106807.03015007,0
+FLC.US,D,20181228,000000,12.7881,12.8196,12.6898,12.7949,84403.696278287,0
+FLC.US,D,20181231,000000,12.8196,13.0756,12.6745,13.0125,140320.90940346,0
+FLC.US,D,20190102,000000,12.9828,13.1959,12.8311,13.1444,95251.35073879,0
+FLC.US,D,20190103,000000,13.0527,13.1386,12.9389,12.9991,72094.954826141,0
+FLC.US,D,20190104,000000,13.0125,13.386,13.0125,13.386,50073.912532804,0
+FLC.US,D,20190107,000000,13.3085,13.4833,13.2312,13.4191,48509.135496597,0
+FLC.US,D,20190108,000000,13.4996,13.51,13.3248,13.4547,44599.287654455,0
+FLC.US,D,20190109,000000,13.5158,13.5624,13.4163,13.4468,50948.469979412,0
+FLC.US,D,20190110,000000,13.4384,13.5386,13.4271,13.5386,15926.371895957,0
+FLC.US,D,20190111,000000,13.5204,13.5204,13.3935,13.4019,35535.311435358,0
+FLC.US,D,20190114,000000,13.4019,13.4908,13.4019,13.4908,14176.209628552,0
+FLC.US,D,20190115,000000,13.507,13.6045,13.4584,13.5462,22044.084525464,0
+FLC.US,D,20190116,000000,13.5549,13.6045,13.5292,13.5911,32773.385702774,0
+FLC.US,D,20190117,000000,13.6121,13.6303,13.5204,13.6283,30820.032842985,0
+FLC.US,D,20190118,000000,13.6503,13.9845,13.6474,13.7572,70096.564876288,0
+FLC.US,D,20190122,000000,13.7506,13.8403,13.7086,13.7572,38141.178413995,0
+FLC.US,D,20190123,000000,13.7659,13.7659,13.7086,13.7333,24913.889799365,0
+FLC.US,D,20190124,000000,13.7935,13.7935,13.7572,13.7782,26541.509286824,0
+FLC.US,D,20190125,000000,13.7859,13.8603,13.7782,13.8194,19662.355622966,0
+FLC.US,D,20190128,000000,13.7935,13.8337,13.7506,13.8337,20954.815370408,0
+FLC.US,D,20190129,000000,13.8403,13.9263,13.8031,13.9016,27341.703166117,0
+FLC.US,D,20190130,000000,13.9473,14.2672,13.9016,14.2547,45267.512386116,0
+FLC.US,D,20190131,000000,14.2547,14.2881,14.1583,14.1583,45687.509435325,0
+FLC.US,D,20190201,000000,14.1965,14.2547,14.1755,14.2396,34270.08341679,0
+FLC.US,D,20190204,000000,14.2881,14.2881,14.101,14.1239,40642.307973873,0
+FLC.US,D,20190205,000000,14.1497,14.1859,14.0877,14.1677,31851.696417727,0
+FLC.US,D,20190206,000000,14.1583,14.1821,14.0295,14.0448,41906.488618253,0
+FLC.US,D,20190207,000000,14.0448,14.2223,14.0448,14.2223,40948.14123664,0
+FLC.US,D,20190208,000000,14.2547,14.3531,14.2308,14.3186,28892.864337886,0
+FLC.US,D,20190211,000000,14.399,14.4618,14.3186,14.4618,31235.840395445,0
+FLC.US,D,20190212,000000,14.4266,14.4705,14.4074,14.4705,32792.238438151,0
+FLC.US,D,20190213,000000,14.4705,14.5546,14.4266,14.4658,25798.920987848,0
+FLC.US,D,20190214,000000,14.5038,14.5496,14.4266,14.5343,14431.768930317,0
+FLC.US,D,20190215,000000,14.5038,14.6079,14.5038,14.5783,25868.047684228,0
+FLC.US,D,20190219,000000,14.5783,14.6242,14.4618,14.4885,54444.60501747,0
+FLC.US,D,20190220,000000,14.5422,14.5813,14.2289,14.4179,75233.935266244,0
+FLC.US,D,20190221,000000,14.3006,14.671,14.2928,14.52,63835.361983086,0
+FLC.US,D,20190222,000000,14.52,14.5946,14.4389,14.5946,39470.296257999,0
+FLC.US,D,20190225,000000,14.6089,14.6691,14.3827,14.4179,48332.129258901,0
+FLC.US,D,20190226,000000,14.4389,14.733,14.4256,14.6022,59441.627266294,0
+FLC.US,D,20190227,000000,14.5709,14.6252,14.52,14.5556,24572.445814221,0
+FLC.US,D,20190228,000000,14.6174,14.6174,14.52,14.5278,20608.134514328,0
+FLC.US,D,20190301,000000,14.5709,14.7178,14.52,14.6661,36425.579494779,0
+FLC.US,D,20190304,000000,14.6661,14.7473,14.5422,14.5422,30790.706365735,0
+FLC.US,D,20190305,000000,14.5621,14.5709,14.52,14.5278,33525.400369439,0
+FLC.US,D,20190306,000000,14.5278,14.5861,14.5038,14.5621,31499.778690708,0
+FLC.US,D,20190307,000000,14.5038,14.671,14.5038,14.6326,24788.204896857,0
+FLC.US,D,20190308,000000,14.5861,14.7483,14.5861,14.733,34496.316241303,0
+FLC.US,D,20190311,000000,14.733,14.8801,14.733,14.8543,17177.984050085,0
+FLC.US,D,20190312,000000,14.8018,14.8725,14.6577,14.8476,64953.957615394,0
+FLC.US,D,20190313,000000,14.8638,14.9575,14.8638,14.9316,38036.440995239,0
+FLC.US,D,20190314,000000,15.0024,15.0024,14.9392,14.9936,26937.41672972,0
+FLC.US,D,20190315,000000,15.0567,15.069,14.9765,14.9765,24975.68487643,0
+FLC.US,D,20190318,000000,14.9765,14.9861,14.9249,14.9249,36502.037810469,0
+FLC.US,D,20190319,000000,14.9249,14.9459,14.9021,14.9021,20844.841080714,0
+FLC.US,D,20190320,000000,14.9021,14.9612,14.9021,14.9535,19170.089754815,0
+FLC.US,D,20190321,000000,14.9164,15.1313,14.9164,15.0787,47507.845773295,0
+FLC.US,D,20190322,000000,15.1407,15.179,15.0491,15.1072,71980.7910397,0
+FLC.US,D,20190325,000000,15.0644,15.114,15.0491,15.0491,22034.658157776,0
+FLC.US,D,20190326,000000,15.0491,15.0644,14.9936,14.9936,10816.233234878,0
+FLC.US,D,20190327,000000,14.9535,15.0241,14.9164,14.9164,20579.855411262,0
+FLC.US,D,20190328,000000,14.9535,14.9535,14.8791,14.8859,16446.916867172,0
+FLC.US,D,20190329,000000,14.8859,14.9422,14.817,14.817,62985.94151698,0
+FLC.US,D,20190401,000000,14.8247,14.9936,14.817,14.9164,51860.732896772,0
+FLC.US,D,20190402,000000,14.9021,14.9535,14.9021,14.9097,47219.817871718,0
+FLC.US,D,20190403,000000,14.9249,14.9459,14.8534,14.8791,52039.833882844,0
+FLC.US,D,20190404,000000,14.8791,14.9459,14.8791,14.8859,21013.468324911,0
+FLC.US,D,20190405,000000,14.8859,15.0024,14.8382,14.9765,45117.737877295,0
+FLC.US,D,20190408,000000,14.9861,15.0644,14.9164,15.0338,46231.096638666,0
+FLC.US,D,20190409,000000,15.07,15.07,14.9975,15.0158,22774.104334189,0
+FLC.US,D,20190410,000000,15.07,15.0787,15.0108,15.0787,18095.483838385,0
+FLC.US,D,20190411,000000,15.0024,15.0644,14.9698,14.9861,43639.892898655,0
+FLC.US,D,20190412,000000,14.9861,15.0088,14.9316,14.9316,25552.788053773,0
+FLC.US,D,20190415,000000,14.9861,15.0577,14.8944,15.0158,25624.009498526,0
+FLC.US,D,20190416,000000,14.9861,15.072,14.9861,15.0366,18286.105940518,0
+FLC.US,D,20190417,000000,15.0158,15.0671,15.0024,15.0158,28255.013457663,0
+FLC.US,D,20190418,000000,15.0158,15.0996,14.9861,15.0024,68721.362568028,0
+FLC.US,D,20190422,000000,15.0577,15.0796,14.9392,14.9612,40711.434670252,0
+FLC.US,D,20190423,000000,14.9307,15.1064,14.9239,15.0958,23692.651496676,0
+FLC.US,D,20190424,000000,15.071,15.2047,15.0644,15.0644,29052.065214394,0
+FLC.US,D,20190425,000000,15.0328,15.0843,14.9307,14.9535,22061.889886653,0
+FLC.US,D,20190426,000000,15.0328,15.1234,15.0088,15.0241,45967.158343403,0
+FLC.US,D,20190429,000000,15.0404,15.1321,15.0088,15.0939,32686.453645209,0
+FLC.US,D,20190430,000000,15.1234,15.1264,15.0577,15.071,27853.86914383,0
+FLC.US,D,20190501,000000,15.1082,15.1885,15.0328,15.1723,64262.690651609,0
+FLC.US,D,20190502,000000,15.1723,15.2324,15.092,15.2162,20791.424997148,0
+FLC.US,D,20190503,000000,15.2553,15.2725,15.1894,15.2629,22289.170085353,0
+FLC.US,D,20190506,000000,15.1885,15.2629,15.1885,15.2629,11544.158295229,0
+FLC.US,D,20190507,000000,15.1969,15.2801,15.1969,15.2725,23320.833660095,0
+FLC.US,D,20190508,000000,15.1969,15.2801,15.1969,15.2238,21591.618876441,0
+FLC.US,D,20190509,000000,15.2047,15.2515,15.1969,15.2142,18518.623010156,0
+FLC.US,D,20190510,000000,15.2142,15.2525,15.2142,15.2419,9294.3985403607,0
+FLC.US,D,20190513,000000,15.2142,15.2419,15.1045,15.1723,37486.569546772,0
+FLC.US,D,20190514,000000,15.1799,15.2419,15.1321,15.1723,25056.332688871,0
+FLC.US,D,20190515,000000,15.2238,15.2801,15.1637,15.2047,16001.782837461,0
+FLC.US,D,20190516,000000,15.1799,15.2553,15.1637,15.2238,37992.451279359,0
+FLC.US,D,20190517,000000,15.2629,15.2629,15.1234,15.1417,18328.00090802,0
+FLC.US,D,20190520,000000,15.1159,15.2801,15.1159,15.1723,23352.254885721,0
+FLC.US,D,20190521,000000,15.1723,15.3441,15.1723,15.2238,33569.390085317,0
+FLC.US,D,20190522,000000,15.2887,15.3518,15.2887,15.304,18519.670384342,0
+FLC.US,D,20190523,000000,15.2801,15.454,15.2801,15.454,21779.098856013,0
+FLC.US,D,20190524,000000,15.4604,15.4604,15.2725,15.3365,40284.106001731,0
+FLC.US,D,20190528,000000,15.3183,15.4204,15.3183,15.4032,13875.613236725,0
+FLC.US,D,20190529,000000,15.4032,15.493,15.3097,15.3764,30997.039080682,0
+FLC.US,D,20190530,000000,15.3611,15.3907,15.3611,15.3907,38788.455661902,0
+FLC.US,D,20190531,000000,15.3764,15.4032,15.2629,15.3764,20346.290967438,0
+FLC.US,D,20190603,000000,15.3183,15.3611,15.1799,15.2047,30586.468399161,0
+FLC.US,D,20190604,000000,15.2199,15.2964,15.1885,15.2887,33901.407702772,0
+FLC.US,D,20190605,000000,15.2964,15.493,15.2964,15.4604,50933.806740786,0
+FLC.US,D,20190606,000000,15.5018,15.5857,15.4673,15.5857,93155.554989493,0
+FLC.US,D,20190607,000000,15.6066,15.8874,15.5923,15.8119,76426.894465869,0
+FLC.US,D,20190610,000000,15.9036,15.9274,15.7938,15.9274,111882.60546297,0
+FLC.US,D,20190611,000000,16,16,15.8444,15.852,49882.243056483,0
+FLC.US,D,20190612,000000,15.852,15.9446,15.852,15.8816,41192.17942234,0
+FLC.US,D,20190613,000000,15.9446,15.9446,15.8195,15.8195,50750.516257965,0
+FLC.US,D,20190614,000000,15.8367,15.9599,15.8367,15.9361,68980.063992355,0
+FLC.US,D,20190617,000000,15.9524,15.9599,15.8367,15.8367,43761.388304412,0
+FLC.US,D,20190618,000000,15.9111,15.9189,15.8367,15.852,42639.650549541,0
+FLC.US,D,20190619,000000,15.9361,15.9361,15.6477,15.7335,74078.681537372,0
+FLC.US,D,20190620,000000,15.8281,15.8978,15.703,15.7335,55307.641348015,0
+FLC.US,D,20190621,000000,15.8367,15.8367,15.7804,15.8281,35349.92620416,0
+FLC.US,D,20190624,000000,15.8874,15.8874,15.8034,15.8454,34185.246107599,0
+FLC.US,D,20190625,000000,15.8454,15.8874,15.8357,15.8759,48662.052127981,0
+FLC.US,D,20190626,000000,15.9121,15.9686,15.8281,15.8949,39015.735860601,0
+FLC.US,D,20190627,000000,15.8616,15.8874,15.8195,15.8616,29146.328891272,0
+FLC.US,D,20190628,000000,15.9284,15.9284,15.8195,15.9198,59551.601555989,0
+FLC.US,D,20190701,000000,15.9943,16.0525,15.917,16.001,51988.512547655,0
+FLC.US,D,20190702,000000,16.001,16.086,15.9686,16.0783,15519.990711185,0
+FLC.US,D,20190703,000000,16.0944,16.0944,16.0181,16.0344,14907.276811466,0
+FLC.US,D,20190705,000000,16.0095,16.0707,16.0095,16.0324,8743.479717707,0
+FLC.US,D,20190708,000000,16.0783,16.1586,16.0095,16.1586,34684.843595063,0
+FLC.US,D,20190709,000000,16.1813,16.2099,16.0095,16.0525,36734.554880108,0
+FLC.US,D,20190710,000000,16.1813,16.1892,16.0525,16.1586,39907.051294211,0
+FLC.US,D,20190711,000000,16.2099,16.4259,16.2025,16.3381,48538.46197385,0
+FLC.US,D,20190712,000000,16.4173,16.6052,16.3303,16.6052,41315.769576472,0
+FLC.US,D,20190715,000000,16.5386,16.5386,16.3734,16.464,28986.080640576,0
+FLC.US,D,20190716,000000,16.4699,16.487,16.381,16.4324,26532.082919137,0
+FLC.US,D,20190717,000000,16.4955,16.5242,16.4516,16.5242,38668.007630333,0
+FLC.US,D,20190718,000000,16.5242,16.6368,16.4324,16.6368,24023.621739943,0
+FLC.US,D,20190719,000000,16.6674,16.7686,16.5386,16.7332,35358.305197661,0
+FLC.US,D,20190722,000000,16.7762,16.7762,16.5845,16.6818,16809.308336066,0
+FLC.US,D,20190723,000000,16.7143,16.7143,16.3036,16.5376,58176.399247728,0
+FLC.US,D,20190724,000000,16.5461,16.7332,16.5376,16.7332,21593.713624817,0
+FLC.US,D,20190725,000000,16.7419,16.7419,16.5928,16.5997,28093.717832781,0
+FLC.US,D,20190726,000000,16.5835,16.653,16.4861,16.5835,23560.682349043,0
+FLC.US,D,20190729,000000,16.5919,16.5988,16.4861,16.5642,18117.478696322,0
+FLC.US,D,20190730,000000,16.5128,16.6588,16.5128,16.5232,13089.035221872,0
+FLC.US,D,20190731,000000,16.5548,16.6016,16.504,16.5642,8776.9956917087,0
+FLC.US,D,20190801,000000,16.6195,16.8163,16.5567,16.7696,33861.607483645,0
+FLC.US,D,20190802,000000,16.675,16.8737,16.675,16.7829,46767.352222694,0
+FLC.US,D,20190805,000000,16.7143,16.7332,16.504,16.7143,50529.52030439,0
+FLC.US,D,20190806,000000,16.6961,16.7696,16.6588,16.7055,24526.361349969,0
+FLC.US,D,20190807,000000,16.6588,16.6588,16.3208,16.5128,45678.083067637,0
+FLC.US,D,20190808,000000,16.504,16.7858,16.4897,16.7696,35968.924349005,0
+FLC.US,D,20190809,000000,16.7772,17.1172,16.7696,17.0913,73736.190178041,0
+FLC.US,D,20190812,000000,16.9577,17.0465,16.7486,16.9757,36670.665054666,0
+FLC.US,D,20190813,000000,16.9356,16.9929,16.8813,16.8976,26971.980077908,0
+FLC.US,D,20190814,000000,16.8813,16.889,16.7486,16.7619,36536.601158659,0
+FLC.US,D,20190815,000000,16.7486,16.8813,16.3456,16.8813,41957.809953442,0
+FLC.US,D,20190816,000000,16.948,17.0636,16.8487,16.928,27393.024501306,0
+FLC.US,D,20190819,000000,17.0082,17.0684,16.8564,16.9929,29848.069596935,0
+FLC.US,D,20190820,000000,16.8976,16.9757,16.7945,16.9203,29547.473205107,0
+FLC.US,D,20190821,000000,16.9356,17.0159,16.8412,16.864,19845.646105787,0
+FLC.US,D,20190822,000000,16.8564,16.8737,16.8307,16.8487,12529.737405717,0
+FLC.US,D,20190823,000000,16.8898,16.9587,16.8412,16.8487,18938.620059364,0
+FLC.US,D,20190826,000000,16.8737,17.0007,16.8737,16.8976,23263.228079778,0
+FLC.US,D,20190827,000000,16.8564,16.9127,16.8412,16.8412,16932.898490198,0
+FLC.US,D,20190828,000000,16.928,17.119,16.9243,16.9766,22366.675775233,0
+FLC.US,D,20190829,000000,16.9854,17.119,16.949,17.119,34425.09479655,0
+FLC.US,D,20190830,000000,17.119,17.119,17.0007,17.0322,23160.585409398,0
+FLC.US,D,20190903,000000,17.0646,17.0646,16.9424,16.949,30184.27671114,0
+FLC.US,D,20190904,000000,17.0169,17.2289,16.949,17.2289,27577.362358317,0
+FLC.US,D,20190905,000000,17.222,17.2891,17.078,17.222,65673.503682244,0
+FLC.US,D,20190906,000000,17.2955,17.2955,17.1362,17.2308,30015.649466944,0
+FLC.US,D,20190909,000000,17.2614,17.3044,17.2432,17.2432,37507.517030522,0
+FLC.US,D,20190910,000000,17.372,17.372,17.2698,17.3339,27314.47143724,0
+FLC.US,D,20190911,000000,17.3404,17.3404,17.2794,17.2891,27558.509622939,0
+FLC.US,D,20190912,000000,17.2698,17.2841,16.9766,17.078,65994.000183636,0
+FLC.US,D,20190913,000000,17.119,17.119,16.8344,17.0646,49042.248958063,0
+FLC.US,D,20190916,000000,17.119,17.182,17.0713,17.1103,33012.187017539,0
+FLC.US,D,20190917,000000,17.0846,17.1103,17.055,17.055,17361.274532907,0
+FLC.US,D,20190918,000000,17.1448,17.1496,17.0474,17.0846,21386.33353568,0
+FLC.US,D,20190919,000000,17.1906,17.5229,17.1611,17.4119,80706.465396219,0
+FLC.US,D,20190920,000000,17.437,17.4626,17.3251,17.3329,31811.8961986,0
+FLC.US,D,20190923,000000,17.4543,17.5897,17.3788,17.4237,111521.26136827,0
+FLC.US,D,20190924,000000,17.5392,17.6058,17.4875,17.5314,116293.09816677,0
+FLC.US,D,20190925,000000,17.6451,17.7214,17.5229,17.7061,59318.037112163,0
+FLC.US,D,20190926,000000,17.835,17.9076,17.7214,17.7214,67199.527873513,0
+FLC.US,D,20190927,000000,17.7396,17.8197,17.7071,17.7999,37367.168889391,0
+FLC.US,D,20190930,000000,17.8733,18.0508,17.8637,17.9076,78193.814720274,0
+FLC.US,D,20191001,000000,18.0336,18.1235,17.9496,18.1235,40999.462571831,0
+FLC.US,D,20191002,000000,18.0853,18.0853,17.623,17.8733,90739.262738804,0
+FLC.US,D,20191003,000000,17.9162,18.0853,17.835,17.9496,40291.437621044,0
+FLC.US,D,20191004,000000,17.9639,18.1168,17.9639,18.0032,57254.709962681,0
+FLC.US,D,20191007,000000,18.1006,18.3297,18.0032,18.194,52801.274917197,0
+FLC.US,D,20191008,000000,18.26,18.3603,18.1072,18.2512,85076.110506696,0
+FLC.US,D,20191009,000000,18.26,18.4615,18.2028,18.4615,87946.963154784,0
+FLC.US,D,20191010,000000,18.5378,18.8339,18.3603,18.5884,90322.407812158,0
+FLC.US,D,20191011,000000,18.659,18.7145,17.7654,17.8819,169279.75831516,0
+FLC.US,D,20191014,000000,18.0032,18.0032,17.8427,17.9716,60839.871806679,0
+FLC.US,D,20191015,000000,18.026,18.026,17.7654,17.8513,50749.468883777,0
+FLC.US,D,20191016,000000,17.8197,18.1482,17.8197,18.1168,27807.784679577,0
+FLC.US,D,20191017,000000,18.1168,18.1168,17.9639,18.026,41516.865420482,0
+FLC.US,D,20191018,000000,18.1405,18.1885,17.8666,18.0853,59643.770484493,0
+FLC.US,D,20191021,000000,18.1616,18.4156,18.1235,18.4013,68644.904252337,0
+FLC.US,D,20191022,000000,18.5053,18.6341,18.3524,18.5378,82411.590573557,0
+FLC.US,D,20191023,000000,18.4902,18.5712,18.3211,18.5444,55057.31891719,0
+FLC.US,D,20191024,000000,18.5378,18.6418,17.9545,18.2991,62264.300701754,0
+FLC.US,D,20191025,000000,18.3134,18.3297,17.8304,18.0165,115786.16905999,0
+FLC.US,D,20191028,000000,18.0918,18.1159,17.8016,17.8963,89201.717431475,0
+FLC.US,D,20191029,000000,17.9612,18.0996,17.899,18.0996,17596.933725108,0
+FLC.US,D,20191030,000000,18.0996,18.4185,18.0996,18.3764,19595.323674961,0
+FLC.US,D,20191031,000000,18.3926,18.5053,18.3297,18.5053,42270.974835521,0
+FLC.US,D,20191101,000000,18.5053,18.6896,18.4852,18.6198,19631.981771526,0
+FLC.US,D,20191104,000000,18.5444,18.5798,18.2245,18.346,44101.784915366,0
+FLC.US,D,20191105,000000,18.2828,18.2828,17.9125,18.1215,58377.495091739,0
+FLC.US,D,20191106,000000,18.0641,18.2151,18.0641,18.1682,9633.7477771284,0
+FLC.US,D,20191107,000000,18.1139,18.1215,17.8963,17.9763,47082.611853148,0
+FLC.US,D,20191108,000000,17.878,17.9612,17.6966,17.8562,64450.17063118,0
+FLC.US,D,20191111,000000,17.8016,18.0823,17.7873,17.878,52287.014191108,0
+FLC.US,D,20191112,000000,17.9048,18.1473,17.9048,18.1081,36151.167457639,0
+FLC.US,D,20191113,000000,18.1386,18.153,18.0641,18.0996,14906.229437279,0
+FLC.US,D,20191114,000000,18.1386,18.4185,18.1044,18.2656,25830.342213474,0
+FLC.US,D,20191115,000000,18.153,18.4537,18.153,18.3687,21503.639444687,0
+FLC.US,D,20191118,000000,18.4606,18.5291,18.427,18.4624,21744.535507824,0
+FLC.US,D,20191119,000000,18.4606,18.5053,18.153,18.2828,36779.591970172,0
+FLC.US,D,20191120,000000,18.3774,18.3869,18.0986,18.1464,32111.44521624,0
+FLC.US,D,20191121,000000,18.153,18.1598,18.0814,18.1464,19328.243257135,0
+FLC.US,D,20191122,000000,18.153,18.153,18.0557,18.0938,35681.943821614,0
+FLC.US,D,20191125,000000,18.1034,18.1921,18.1034,18.1921,21418.802135494,0
+FLC.US,D,20191126,000000,18.1921,18.2008,17.9678,17.9678,36725.128512419,0
+FLC.US,D,20191127,000000,18.0557,18.1386,17.8122,17.8933,43619.992789092,0
+FLC.US,D,20191129,000000,17.8054,17.8761,17.8054,17.8275,20668.882217206,0
+FLC.US,D,20191202,000000,17.8122,17.8542,17.6318,17.732,93420.540658944,0
+FLC.US,D,20191203,000000,17.732,17.8981,17.6517,17.8618,36116.60410945,0
+FLC.US,D,20191204,000000,17.837,17.9459,17.8207,17.8838,24491.798001779,0
+FLC.US,D,20191205,000000,17.9115,17.9115,17.7492,17.9029,18943.856930303,0
+FLC.US,D,20191206,000000,17.8933,17.9029,17.7492,17.7826,19904.29906029,0
+FLC.US,D,20191209,000000,17.7855,17.8493,17.7855,17.8035,23351.207511532,0
+FLC.US,D,20191210,000000,17.8618,17.8618,17.7492,17.7892,30701.679559793,0
+FLC.US,D,20191211,000000,17.8275,17.8493,17.7921,17.8275,44700.882950648,0
+FLC.US,D,20191212,000000,17.8007,17.9115,17.8007,17.8838,42580.997595037,0
+FLC.US,D,20191213,000000,17.8685,18.0719,17.8685,17.8933,46496.082308118,0
+FLC.US,D,20191216,000000,17.9831,18.3134,17.9029,18.2151,79253.75739808,0
+FLC.US,D,20191217,000000,18.2151,18.4365,18.2151,18.384,55955.965970112,0
+FLC.US,D,20191218,000000,18.3869,18.5541,18.3068,18.5235,28510.572759427,0
+FLC.US,D,20191219,000000,18.5541,18.7985,18.3936,18.5311,48871.526965492,0
+FLC.US,D,20191220,000000,18.7126,18.7126,18.2522,18.5588,61518.570280215,0
+FLC.US,D,20191223,000000,18.4872,18.5188,18.2782,18.3336,17092.099366705,0
+FLC.US,D,20191224,000000,18.3554,18.4939,18.1339,18.2457,22101.69010578,0
+FLC.US,D,20191226,000000,18.1797,18.2362,18.0996,18.1311,42575.760724101,0
+FLC.US,D,20191227,000000,18.0996,18.1797,18.0566,18.0566,10827.754350941,0
+FLC.US,D,20191230,000000,18.0566,18.4394,17.9916,17.9916,38414.543076945,0
+FLC.US,D,20191231,000000,18.2018,18.2848,18.071,18.0738,46326.407689734,0
+FLC.US,D,20200102,000000,18.0996,18.2522,18.0566,18.194,35447.332003601,0
+FLC.US,D,20200103,000000,18.2018,18.2362,18.1797,18.2018,15566.075175438,0
+FLC.US,D,20200106,000000,18.261,18.261,18.0651,18.2362,24758.878419607,0
+FLC.US,D,20200107,000000,18.2265,18.385,18.1797,18.385,18823.408898734,0
+FLC.US,D,20200108,000000,18.448,18.4729,18.3248,18.4147,19794.324770596,0
+FLC.US,D,20200109,000000,18.4804,18.5273,18.3707,18.5273,22685.077528247,0
+FLC.US,D,20200110,000000,18.5778,18.6332,18.448,18.6332,27669.531286822,0
+FLC.US,D,20200113,000000,18.5684,18.6563,18.2522,18.4566,66449.607955222,0
+FLC.US,D,20200114,000000,18.448,18.4949,18.448,18.4767,15947.319379709,0
+FLC.US,D,20200115,000000,18.4804,18.5578,18.4566,18.5245,18410.743468837,0
+FLC.US,D,20200116,000000,18.5855,18.68,18.5291,18.68,25555.930176335,0
+FLC.US,D,20200117,000000,18.5684,18.7317,18.4872,18.5855,20907.683531967,0
+FLC.US,D,20200121,000000,18.6725,18.721,18.6581,18.6725,14035.861487419,0
+FLC.US,D,20200122,000000,18.7478,18.9731,18.5778,18.9731,30846.217197675,0
+FLC.US,D,20200123,000000,18.9102,19.0637,18.7259,19.0637,17609.502215357,0
+FLC.US,D,20200124,000000,19.1125,19.251,19.0754,19.251,44708.214569961,0
+FLC.US,D,20200127,000000,19.1603,19.1603,18.7774,18.7774,46447.90309549,0
+FLC.US,D,20200128,000000,18.9102,19.0055,18.8738,18.8738,15543.032943313,0
+FLC.US,D,20200129,000000,18.9578,18.9578,18.868,18.868,12936.118590488,0
+FLC.US,D,20200130,000000,18.9264,18.9865,18.7639,18.9675,25673.236085341,0
+FLC.US,D,20200131,000000,19.0218,19.1851,19.0085,19.1041,18594.033951659,0
+FLC.US,D,20200203,000000,19.1861,19.2261,19.082,19.2261,31752.19586991,0
+FLC.US,D,20200204,000000,19.2348,19.3521,19.2261,19.2586,34147.540636847,0
+FLC.US,D,20200205,000000,19.3007,19.525,19.2348,19.3637,19618.365907088,0
+FLC.US,D,20200206,000000,19.396,19.4228,19.3637,19.4228,10029.655220024,0
+FLC.US,D,20200207,000000,19.5117,19.5211,19.4228,19.4858,32015.086790986,0
+FLC.US,D,20200210,000000,19.5775,19.6167,19.5184,19.5364,40222.310924664,0
+FLC.US,D,20200211,000000,19.5775,19.6329,19.292,19.3799,71009.875167836,0
+FLC.US,D,20200212,000000,19.4478,19.4715,19.1936,19.2187,27561.651745503,0
+FLC.US,D,20200213,000000,19.3007,19.3007,19.0475,19.0735,37701.281255221,0
+FLC.US,D,20200214,000000,19.08,19.1211,19.0687,19.08,17826.308672182,0
+FLC.US,D,20200218,000000,19.0475,19.1451,19.0391,19.1451,23188.864512462,0
+FLC.US,D,20200219,000000,19.1451,19.2348,19.1451,19.2348,34788.53363963,0
+FLC.US,D,20200220,000000,19.292,19.3264,19.1861,19.316,39457.727767749,0
+FLC.US,D,20200221,000000,19.316,19.316,19.1115,19.2261,29777.895526368,0
+FLC.US,D,20200224,000000,19.0725,19.2739,18.5168,18.6294,73168.513368386,0
+FLC.US,D,20200225,000000,18.7689,18.8013,17.8168,17.8322,140687.49036911,0
+FLC.US,D,20200226,000000,17.8409,18.2161,17.8409,17.9974,77330.778389728,0
+FLC.US,D,20200227,000000,17.796,17.8122,16.9176,17.3587,108954.14723457,0
+FLC.US,D,20200228,000000,17.0159,17.055,16.4649,16.5909,153710.54101716,0
+FLC.US,D,20200302,000000,16.6778,17.9324,16.6703,17.5791,148070.43101717,0
+FLC.US,D,20200303,000000,17.6614,18.0547,17.5887,17.8168,97252.882811207,0
+FLC.US,D,20200304,000000,17.8493,18.2685,17.8322,18.1608,48548.935715724,0
+FLC.US,D,20200305,000000,18.1386,18.1386,17.5525,17.7071,70174.070566167,0
+FLC.US,D,20200306,000000,17.3644,17.4991,16.6856,17.3644,54725.301299735,0
+FLC.US,D,20200309,000000,16.6856,16.8344,16.1137,16.7295,96228.55085578,0
+FLC.US,D,20200310,000000,16.9643,17.055,16.4727,17.0236,100811.86030051,0
+FLC.US,D,20200311,000000,16.7523,16.8554,16.1892,16.381,110391.14461989,0
+FLC.US,D,20200312,000000,14.3358,15.2868,13.9167,14.5163,263345.48147364,0
+FLC.US,D,20200313,000000,15.2152,15.6802,14.7044,15.6219,97374.378216964,0
+FLC.US,D,20200316,000000,14.3778,14.7282,13.342,13.4651,92219.202465819,0
+FLC.US,D,20200317,000000,13.4736,13.4736,12.5247,13.2722,97250.788062833,0
+FLC.US,D,20200318,000000,12.8617,12.8617,8.19955,8.7392,336127.51376682,0
+FLC.US,D,20200319,000000,8.19955,10.5941,7.26628,10.3211,224757.07428156,0
+FLC.US,D,20200320,000000,10.5607,12.3129,10.4613,11.0973,243145.82289246,0
+FLC.US,D,20200323,000000,10.6916,10.6916,8.97979,9.87337,200755.44739955,0
+FLC.US,D,20200324,000000,10.1615,11.883,10.1615,11.4907,114314.60832648,0
+FLC.US,D,20200325,000000,11.4907,13.8317,11.4907,13.1682,215391.45429644,0
+FLC.US,D,20200326,000000,13.4833,14.6232,13.3762,14.5009,164662.93289642,0
+FLC.US,D,20200327,000000,13.8403,14.0369,12.8234,13.7888,62527.19162283,0
+FLC.US,D,20200330,000000,13.7888,14.0704,13.4736,13.8967,73648.210746286,0
+FLC.US,D,20200331,000000,14.0619,14.0619,13.4736,13.6303,105565.89173783,0
+FLC.US,D,20200401,000000,13.0097,13.2112,12.6001,12.8636,81187.210148305,0
+FLC.US,D,20200402,000000,12.6078,13.0956,12.6078,12.897,29512.909856917,0
+FLC.US,D,20200403,000000,13.152,13.152,11.8745,12.2601,97294.777778709,0
+FLC.US,D,20200406,000000,12.4358,13.1596,12.3109,13.152,64945.578621893,0
+FLC.US,D,20200407,000000,13.551,14.2603,13.551,13.7563,50917.048753786,0
+FLC.US,D,20200408,000000,14.0285,14.5181,13.7649,14.3769,45463.37135919,0
+FLC.US,D,20200409,000000,14.5163,15.2037,14.5163,14.7149,266367.15600474,0
+FLC.US,D,20200413,000000,15.0204,15.0204,14.0531,14.3445,119134.62433761,0
+FLC.US,D,20200414,000000,14.7971,14.9861,14.5907,14.7063,48754.221056486,0
+FLC.US,D,20200415,000000,14.5343,14.6901,14.3445,14.6405,42880.546612677,0
+FLC.US,D,20200416,000000,14.4934,14.7473,14.3769,14.5009,59179.783719404,0
+FLC.US,D,20200417,000000,14.7473,15.2295,14.6661,15.1264,70844.390046202,0
+FLC.US,D,20200420,000000,14.922,15.2247,14.922,15.07,46786.204958071,0
+FLC.US,D,20200421,000000,14.9373,15.0843,14.6814,15.0204,52412.699093614,0
+FLC.US,D,20200422,000000,15.0424,15.3584,14.9832,15.2229,62183.652889312,0
+FLC.US,D,20200423,000000,15.3754,15.3754,14.7655,14.9316,50997.696566227,0
+FLC.US,D,20200424,000000,14.9995,15.4481,14.6336,15.4233,61819.166672043,0
+FLC.US,D,20200427,000000,15.6658,15.7899,15.5646,15.7231,68807.247251408,0
+FLC.US,D,20200428,000000,15.8148,15.8721,15.3833,15.5408,82737.323945886,0
+FLC.US,D,20200429,000000,15.7452,16.2903,15.6649,16.2903,61279.768965453,0
+FLC.US,D,20200430,000000,16.123,16.2035,15.7145,15.7145,54347.199218027,0
+FLC.US,D,20200501,000000,15.5894,15.7145,15.4406,15.5331,54062.313439013,0
+FLC.US,D,20200504,000000,15.431,15.9561,15.3584,15.7375,73091.007678507,0
+FLC.US,D,20200505,000000,15.7729,16.0449,15.7729,16.0372,27512.425158689,0
+FLC.US,D,20200506,000000,16.062,16.1507,15.9724,15.9904,59981.024972885,0
+FLC.US,D,20200507,000000,16.0066,16.2903,16.0066,16.0525,48387.640090841,0
+FLC.US,D,20200508,000000,16.2808,16.2903,16.1137,16.1882,39187.505227359,0
+FLC.US,D,20200511,000000,16.1803,16.2903,16.1729,16.2558,32435.083840196,0
+FLC.US,D,20200512,000000,16.1556,16.3857,16.1471,16.2109,26884.000646155,0
+FLC.US,D,20200513,000000,16.2721,16.2721,15.431,15.4643,91033.574885507,0
+FLC.US,D,20200514,000000,15.3754,15.3754,14.7589,15.074,102600.77541286,0
+FLC.US,D,20200515,000000,15.0509,15.3498,15.0509,15.3498,28968.27527939,0
+FLC.US,D,20200518,000000,15.7375,15.9904,15.6783,15.9904,45503.171578315,0
+FLC.US,D,20200519,000000,15.9982,16.1651,15.8482,16.0889,47624.104308113,0
+FLC.US,D,20200520,000000,16.1729,16.2721,16.0525,16.2035,36647.62282254,0
+FLC.US,D,20200521,000000,16.315,16.4812,16.1049,16.4421,87448.413041507,0
+FLC.US,D,20200522,000000,16.4994,16.5756,16.4373,16.5756,37903.424473418,0
+FLC.US,D,20200526,000000,16.8764,16.8764,16.4897,16.5223,61219.021262574,0
+FLC.US,D,20200527,000000,16.6818,16.7666,16.5386,16.7666,48829.631997989,0
+FLC.US,D,20200528,000000,16.7925,16.7925,16.4994,16.6368,48154.075647018,0
+FLC.US,D,20200529,000000,16.7504,16.948,16.5997,16.9185,40449.591123364,0
+FLC.US,D,20200601,000000,16.9185,17.2336,16.9185,17.2183,37900.282350857,0
+FLC.US,D,20200602,000000,17.3196,17.4084,17.1533,17.2595,29022.738737142,0
+FLC.US,D,20200603,000000,17.2946,17.4865,17.2345,17.3034,33330.588770554,0
+FLC.US,D,20200604,000000,17.2871,17.3778,17.1132,17.1266,35024.192831831,0
+FLC.US,D,20200605,000000,17.1772,17.3941,17.1611,17.332,57248.425717555,0
+FLC.US,D,20200608,000000,17.3616,17.6947,17.3616,17.6461,28509.52538524,0
+FLC.US,D,20200609,000000,17.6137,17.7367,17.543,17.6947,28670.821010123,0
+FLC.US,D,20200610,000000,17.6527,17.7989,17.543,17.6775,12793.675700981,0
+FLC.US,D,20200611,000000,17.2336,17.3883,16.3877,16.6149,73013.501988628,0
+FLC.US,D,20200612,000000,16.7257,17.076,16.7257,16.9003,55725.543648849,0
+FLC.US,D,20200615,000000,16.698,16.8841,16.4994,16.802,26661.957318393,0
+FLC.US,D,20200616,000000,17.1448,17.1611,16.8594,17.0684,22184.432666597,0
+FLC.US,D,20200617,000000,17.1172,17.1772,16.9577,16.9844,60454.438105659,0
+FLC.US,D,20200618,000000,16.9003,17.1448,16.9003,17.0263,12912.028984175,0
+FLC.US,D,20200619,000000,17.3281,17.3519,16.9337,17.011,29689.916094614,0
+FLC.US,D,20200622,000000,16.8344,17.0179,16.7247,16.9185,50836.400941345,0
+FLC.US,D,20200623,000000,17.0512,17.0512,16.8421,16.8421,26034.580180048,0
+FLC.US,D,20200624,000000,16.8507,16.8507,16.5461,16.7657,37195.399522631,0
+FLC.US,D,20200625,000000,16.7247,16.8764,16.6731,16.7581,26750.984124336,0
+FLC.US,D,20200626,000000,16.8154,16.8249,16.6387,16.657,15595.40165269,0
+FLC.US,D,20200629,000000,16.7342,16.8221,16.6778,16.7819,19414.127940516,0
+FLC.US,D,20200630,000000,16.8249,16.9854,16.6894,16.6894,39150.847130795,0
+FLC.US,D,20200701,000000,16.8421,17.035,16.8421,17.0026,30645.121353665,0
+FLC.US,D,20200702,000000,17.1285,17.1705,17.0426,17.1103,22877.794378757,0
+FLC.US,D,20200706,000000,17.162,17.2975,17.035,17.1458,24962.069011991,0
+FLC.US,D,20200707,000000,17.1792,17.2525,17.1353,17.2289,20345.24359325,0
+FLC.US,D,20200708,000000,17.3213,17.371,17.2622,17.3014,18798.271918233,0
+FLC.US,D,20200709,000000,17.3386,17.4579,17.2355,17.2525,21530.871173563,0
+FLC.US,D,20200710,000000,17.371,17.371,17.1792,17.1953,13467.137303579,0
+FLC.US,D,20200713,000000,17.1792,17.4302,17.1543,17.2525,26563.504144764,0
+FLC.US,D,20200714,000000,17.1705,17.1792,17.0026,17.0426,22726.972495751,0
+FLC.US,D,20200715,000000,17.2355,17.4579,17.0903,17.1543,15901.234915456,0
+FLC.US,D,20200716,000000,17.0179,17.2355,17.0026,17.2289,40885.298785388,0
+FLC.US,D,20200717,000000,17.2442,17.3311,17.1858,17.2803,17526.75965454,0
+FLC.US,D,20200720,000000,17.3213,17.4227,17.2116,17.2202,16784.171355565,0
+FLC.US,D,20200721,000000,17.4036,17.4292,17.2355,17.3473,22994.052913577,0
+FLC.US,D,20200722,000000,17.4129,17.9506,17.3788,17.5475,43898.594322982,0
+FLC.US,D,20200723,000000,17.5638,17.9249,17.1533,17.7807,29651.163249674,0
+FLC.US,D,20200724,000000,17.837,17.9048,17.7855,17.877,12458.515960964,0
+FLC.US,D,20200727,000000,17.9048,17.9496,17.8552,17.9496,28305.287418667,0
+FLC.US,D,20200728,000000,18.1435,18.6257,18.0843,18.2447,189655.37575986,0
+FLC.US,D,20200729,000000,18.4127,18.5645,18.261,18.3058,43744.630317412,0
+FLC.US,D,20200730,000000,18.3124,18.3267,17.877,18.0661,49046.438454813,0
+FLC.US,D,20200731,000000,18.1006,18.1835,18.0566,18.0938,18232.689856953,0
+FLC.US,D,20200803,000000,18.1835,18.2171,18.07,18.1252,26401.161145691,0
+FLC.US,D,20200804,000000,17.9974,18.3956,17.9899,18.2265,32362.815021255,0
+FLC.US,D,20200805,000000,18.2457,18.5053,17.9076,18.345,26909.137626657,0
+FLC.US,D,20200806,000000,18.4566,18.4566,18.2457,18.2867,16413.40089317,0
+FLC.US,D,20200807,000000,18.3707,18.5549,18.2809,18.5549,27927.18533696,0
+FLC.US,D,20200810,000000,18.6257,18.6257,18.431,18.5398,34984.392612703,0
+FLC.US,D,20200811,000000,18.6257,18.6257,17.9143,17.9899,112339.26060875,0
+FLC.US,D,20200812,000000,18.1006,18.2008,18.1006,18.1435,32090.49773249,0
+FLC.US,D,20200813,000000,18.0471,18.1787,18.0471,18.1578,24566.161569096,0
+FLC.US,D,20200814,000000,18.1187,18.1835,18.0566,18.0566,27013.875045412,0
+FLC.US,D,20200817,000000,18.2008,18.2457,17.9143,18.109,40276.774382416,0
+FLC.US,D,20200818,000000,18.109,18.1511,17.9974,18.1302,31480.925955333,0
+FLC.US,D,20200819,000000,18.1578,18.2362,18.1368,18.2008,22258.796233913,0
+FLC.US,D,20200820,000000,18.2265,18.2265,18.1751,18.1855,17106.762605331,0
+FLC.US,D,20200821,000000,18.0069,18.8329,18.0069,18.1855,11765.154248802,0
+FLC.US,D,20200824,000000,18.2191,18.3812,18.2018,18.2284,73676.48984935,0
+FLC.US,D,20200825,000000,18.3211,18.3812,18.2284,18.3381,28420.498579298,0
+FLC.US,D,20200826,000000,18.3726,18.6304,18.3077,18.6132,32730.443361086,0
+FLC.US,D,20200827,000000,18.5263,18.8748,18.5263,18.6725,24927.505663803,0
+FLC.US,D,20200828,000000,18.5884,18.8748,18.5884,18.7918,29673.158107613,0
+FLC.US,D,20200831,000000,18.8404,18.8501,18.7469,18.8005,18717.624105791,0
+FLC.US,D,20200901,000000,18.8748,18.9932,18.7584,18.9542,16814.545207004,0
+FLC.US,D,20200902,000000,18.9952,19.3446,18.7879,19.1994,44864.273323908,0
+FLC.US,D,20200903,000000,19.2681,19.2681,18.9282,18.9542,33998.813502214,0
+FLC.US,D,20200904,000000,19.041,19.1317,18.6046,18.8586,60742.466007237,0
+FLC.US,D,20200908,000000,18.8251,18.8671,18.4919,18.5694,65196.948426908,0
+FLC.US,D,20200909,000000,18.6963,18.6963,18.5694,18.6707,20698.208694456,0
+FLC.US,D,20200910,000000,18.6963,18.9626,18.6963,18.9542,30776.043127108,0
+FLC.US,D,20200911,000000,19.0371,19.0371,18.8339,18.9197,19378.517218138,0
+FLC.US,D,20200914,000000,18.9197,18.9999,18.8834,18.9282,17763.466220928,0
+FLC.US,D,20200915,000000,19.1068,19.165,18.9408,19.165,27092.428109478,0
+FLC.US,D,20200916,000000,19.1402,19.1402,18.9626,19.0897,23465.371297975,0
+FLC.US,D,20200917,000000,18.9197,19.165,18.9197,19.1565,25551.740679585,0
+FLC.US,D,20200918,000000,19.251,19.3091,19.1565,19.2844,48798.210772363,0
+FLC.US,D,20200921,000000,19.2167,19.2844,18.9694,19.0371,42084.542230138,0
+FLC.US,D,20200922,000000,19.0907,19.1738,18.9799,19.0563,21075.263401978,0
+FLC.US,D,20200923,000000,19.0563,19.0563,18.7317,18.7317,20904.541409405,0
+FLC.US,D,20200924,000000,18.6371,18.6371,18.3058,18.3058,40117.573505909,0
+FLC.US,D,20200925,000000,18.3058,18.4833,18.1731,18.1731,65604.376985867,0
+FLC.US,D,20200928,000000,18.3124,18.3469,18.2437,18.2694,23885.368347186,0
+FLC.US,D,20200929,000000,18.3613,18.3899,18.1492,18.2343,53914.633678568,0
+FLC.US,D,20200930,000000,18.3707,18.4453,18.2694,18.3363,48155.123021204,0
+FLC.US,D,20201001,000000,18.3058,18.4739,18.2925,18.4242,44399.239184633,0
+FLC.US,D,20201002,000000,18.2512,18.4453,18.2055,18.3707,32003.565674924,0
+FLC.US,D,20201005,000000,18.3707,18.4586,18.2782,18.3783,50808.121838281,0
+FLC.US,D,20201006,000000,18.4328,18.4328,18.3144,18.3363,28256.060831852,0
+FLC.US,D,20201007,000000,18.3124,18.6534,18.3124,18.6534,21502.592070498,0
+FLC.US,D,20201008,000000,18.5961,18.7126,18.491,18.6037,27169.933799357,0
+FLC.US,D,20201009,000000,18.491,18.6037,18.4671,18.4671,40021.215080654,0
+FLC.US,D,20201012,000000,18.5158,18.6037,18.4671,18.4976,25979.069348106,0
+FLC.US,D,20201013,000000,18.5158,18.722,18.5158,18.7126,25792.636742725,0
+FLC.US,D,20201014,000000,18.7126,18.9206,18.6294,18.745,29465.778018477,0
+FLC.US,D,20201015,000000,18.5874,18.9359,18.5874,18.7918,29099.197052832,0
+FLC.US,D,20201016,000000,18.913,19.2196,18.8414,19.1422,39956.277881024,0
+FLC.US,D,20201019,000000,18.9282,19.0304,18.5072,18.5961,52632.647673001,0
+FLC.US,D,20201020,000000,18.5961,18.8078,18.5072,18.5989,63553.618326633,0
+FLC.US,D,20201021,000000,18.5502,18.7736,18.5291,18.5588,26593.877996201,0
+FLC.US,D,20201022,000000,18.5435,18.6563,18.4995,18.6055,30786.516868984,0
+FLC.US,D,20201023,000000,18.6401,18.6401,18.4995,18.6313,30979.233719495,0
+FLC.US,D,20201026,000000,18.5894,18.6266,18.4156,18.5092,26798.115962775,0
+FLC.US,D,20201027,000000,18.4919,18.5388,18.3707,18.5359,22989.863416827,0
+FLC.US,D,20201028,000000,18.2782,18.4423,18.2694,18.3267,11633.185101171,0
+FLC.US,D,20201029,000000,18.2437,18.4423,18.2055,18.4337,23648.661780799,0
+FLC.US,D,20201030,000000,18.3707,18.4508,18.2343,18.2782,23875.941979497,0
+FLC.US,D,20201102,000000,18.3793,18.3917,18.2512,18.2512,12781.107210729,0
+FLC.US,D,20201103,000000,18.2437,18.5798,18.2437,18.3534,20633.271494829,0
+FLC.US,D,20201104,000000,18.3707,18.5092,18.3621,18.3793,18715.529357417,0
+FLC.US,D,20201105,000000,18.406,18.8452,18.406,18.6228,28498.004269178,0
+FLC.US,D,20201106,000000,18.8625,19.0963,18.7862,19.0878,32749.296096462,0
+FLC.US,D,20201109,000000,19.6119,19.6119,19.3026,19.3332,36403.584636841,0
+FLC.US,D,20201110,000000,19.397,19.6119,19.3101,19.5975,37342.031908889,0
+FLC.US,D,20201111,000000,19.5021,19.7418,19.2423,19.5441,28007.833149401,0
+FLC.US,D,20201112,000000,19.5441,19.6929,19.4325,19.5431,19047.546974871,0
+FLC.US,D,20201113,000000,19.5364,19.7932,19.4399,19.7418,30204.176820704,0
+FLC.US,D,20201116,000000,19.9403,19.9938,19.4562,19.8658,25941.363877356,0
+FLC.US,D,20201117,000000,19.905,20.0778,19.7083,19.9308,15023.535346285,0
+FLC.US,D,20201118,000000,19.8792,20.0853,19.5107,20.0597,31969.002326733,0
+FLC.US,D,20201119,000000,20.098,20.1141,19.6014,19.8792,20175.568974866,0
+FLC.US,D,20201120,000000,19.8668,20.0912,19.7666,19.8209,6829.9270770444,0
+FLC.US,D,20201123,000000,19.8209,19.9413,19.8125,19.8582,20391.328057504,0
+FLC.US,D,20201124,000000,19.8582,20.1141,19.8582,19.9413,10311.398876476,0
+FLC.US,D,20201125,000000,19.9499,20.2401,19.9499,19.9776,21220.848414046,0
+FLC.US,D,20201127,000000,20.0798,20.4979,20.0014,20.244,15698.04432307,0
+FLC.US,D,20201130,000000,20.0454,20.3575,20.0148,20.0616,34902.697426073,0
+FLC.US,D,20201201,000000,20.0883,20.289,20.0798,20.289,39292.242646116,0
+FLC.US,D,20201202,000000,19.9958,20.2021,19.9413,20.1609,52401.177977552,0
+FLC.US,D,20201203,000000,20.2632,20.4282,20.0798,20.137,28588.078449305,0
+FLC.US,D,20201204,000000,20.2632,20.3585,20.0798,20.2021,33859.51273527,0
+FLC.US,D,20201207,000000,20.1141,20.2791,19.8582,20.1942,43251.317075073,0
+FLC.US,D,20201208,000000,20.0798,20.3156,19.8974,20.0454,31544.815780773,0
+FLC.US,D,20201209,000000,20.1332,20.1332,19.9585,20.1237,13105.793208873,0
+FLC.US,D,20201210,000000,20.1064,20.1971,19.9413,20.1686,30843.075075113,0
+FLC.US,D,20201211,000000,20.0205,20.1942,20.0205,20.1141,26548.840906137,0
+FLC.US,D,20201214,000000,20.0616,20.2352,20.0616,20.2258,21013.468324911,0
+FLC.US,D,20201215,000000,20.2105,20.2983,20.1686,20.2983,22154.058815156,0
+FLC.US,D,20201216,000000,20.3519,20.5246,20.3136,20.5246,25981.164096484,0
+FLC.US,D,20201217,000000,20.6086,20.791,20.6086,20.791,20569.381669389,0
+FLC.US,D,20201218,000000,20.6717,21.13,20.6717,20.9123,23997.437385254,0
+FLC.US,D,20201221,000000,20.791,21.2245,20.7825,21.1567,32410.994233882,0
+FLC.US,D,20201222,000000,21.0116,21.3325,21.0116,21.3066,17639.876066797,0
+FLC.US,D,20201223,000000,21.1758,21.1844,20.9304,21.0602,28831.06926082,0
+FLC.US,D,20201224,000000,21.0602,21.2311,20.9667,21.0441,9797.1381503871,0
+FLC.US,D,20201228,000000,21.0279,21.298,20.8654,20.878,20137.863504116,0
+FLC.US,D,20201229,000000,20.8274,21.0279,20.8178,20.8704,29192.413355525,0
+FLC.US,D,20201230,000000,20.984,20.984,20.5389,20.5637,40575.276025871,0
+FLC.US,D,20201231,000000,20.5724,20.8178,20.139,20.6345,63797.656512334,0
+FLC.US,D,20210104,000000,20.7567,20.7567,20.0931,20.3126,44051.510954366,0
+FLC.US,D,20210105,000000,20.1914,20.5046,20.1016,20.1104,44787.815008216,0
+FLC.US,D,20210106,000000,20.286,20.6258,20.0567,20.2066,44764.772776089,0
+FLC.US,D,20210107,000000,20.0348,20.3556,19.6777,19.9814,57121.69344086,0
+FLC.US,D,20210108,000000,19.9728,20.1828,19.7972,19.8153,46559.972133559,0
+FLC.US,D,20210111,000000,19.8065,20.0004,19.7972,19.8153,34994.866354579,0
+FLC.US,D,20210112,000000,19.8153,19.8744,19.3264,19.396,70818.205691514,0
+FLC.US,D,20210113,000000,19.4057,19.7789,19.4057,19.5794,52631.600298813,0
+FLC.US,D,20210114,000000,19.6683,19.8698,19.6683,19.735,52488.110035118,0
+FLC.US,D,20210115,000000,19.5794,20.075,19.5737,19.9013,21284.738239487,0
+FLC.US,D,20210119,000000,20.075,20.3814,19.9632,20.3492,30684.921572792,0
+FLC.US,D,20210120,000000,20.3976,20.4331,20.1572,20.3976,38727.707959024,0
+FLC.US,D,20210121,000000,20.3671,20.475,20.2687,20.4712,20907.683531967,0
+FLC.US,D,20210122,000000,20.2505,20.5477,20.2505,20.4444,23367.965498534,0
+FLC.US,D,20210125,000000,20.4989,20.5494,20.3575,20.4444,31702.969283094,0
+FLC.US,D,20210126,000000,20.4444,20.5162,20.3575,20.5074,21646.082334194,0
+FLC.US,D,20210127,000000,20.4989,20.4989,20.1294,20.2421,12780.059836544,0
+FLC.US,D,20210128,000000,20.2505,20.4893,20.0254,20.0254,21824.135946078,0
+FLC.US,D,20210129,000000,20.1572,20.3412,19.7265,20.2154,48587.688560665,0
+FLC.US,D,20210201,000000,20.287,20.3412,20.1618,20.3136,47886.995229189,0
+FLC.US,D,20210202,000000,20.3412,20.3412,20.2076,20.2239,20803.993487399,0
+FLC.US,D,20210203,000000,20.3412,20.3412,20.2335,20.2593,10264.267038037,0
+FLC.US,D,20210204,000000,20.2603,20.4444,20.2603,20.4272,24749.452051918,0
+FLC.US,D,20210205,000000,20.4272,20.4272,20.3824,20.4178,28485.435778927,0
+FLC.US,D,20210208,000000,20.4272,20.5494,20.3412,20.4529,20331.627728811,0
+FLC.US,D,20210209,000000,20.4529,20.9896,20.3412,20.7863,17282.721468842,0
+FLC.US,D,20210210,000000,20.9983,20.9983,20.6649,20.7318,21893.262642456,0
+FLC.US,D,20210211,000000,20.6649,20.9983,20.5351,20.6965,23426.618453037,0
+FLC.US,D,20210212,000000,20.6649,20.7766,20.3546,20.5162,12295.125587705,0
+FLC.US,D,20210216,000000,20.5571,20.601,20.2775,20.5171,34068.98757278,0
+FLC.US,D,20210217,000000,20.7414,20.9219,20.647,20.7766,21333.964826302,0
+FLC.US,D,20210218,000000,20.684,20.876,20.684,20.7978,16865.866542194,0
+FLC.US,D,20210219,000000,20.876,20.876,20.4529,20.7529,15627.870252504,0
+FLC.US,D,20210222,000000,20.7185,20.8063,20.6297,20.7013,12597.816727908,0
+FLC.US,D,20210223,000000,20.6297,20.6297,20.3824,20.3824,22735.351489251,0
+FLC.US,D,20210224,000000,20.2765,20.3126,19.8382,20.1725,66112.35346683,0
+FLC.US,D,20210225,000000,19.8878,20.1456,19.8477,19.8477,25877.474051914,0
+FLC.US,D,20210226,000000,20.0635,20.3214,20.032,20.1456,15706.423316571,0
+FLC.US,D,20210301,000000,20.2593,20.3976,20.1905,20.2495,29238.497819779,0
+FLC.US,D,20210302,000000,20.3309,20.3402,20.1636,20.3079,12752.828107667,0
+FLC.US,D,20210303,000000,20.3402,20.3402,20.0062,20.2593,12736.070120666,0
+FLC.US,D,20210304,000000,20.3214,20.3536,20.1447,20.2954,23488.413530104,0
+FLC.US,D,20210305,000000,20.3043,20.3661,20.1905,20.2677,25241.717920069,0
+FLC.US,D,20210308,000000,20.4529,20.4529,20.2495,20.2765,27494.619797499,0
+FLC.US,D,20210309,000000,20.3565,20.9743,20.3166,20.7978,34419.857925611,0
+FLC.US,D,20210310,000000,20.8331,20.9371,20.7271,20.8521,16325.421461415,0
+FLC.US,D,20210311,000000,20.9371,20.982,20.9103,20.9286,5307.0450083399,0
+FLC.US,D,20210312,000000,20.92,20.9286,20.7289,20.8521,16429.111505983,0
+FLC.US,D,20210315,000000,20.8521,20.983,20.748,20.983,24210.054345327,0
+FLC.US,D,20210316,000000,20.9019,21.0784,20.899,21.0441,20585.092282201,0
+FLC.US,D,20210317,000000,21.0279,21.1281,21.0106,21.1137,20552.623682387,0
+FLC.US,D,20210318,000000,21.1424,21.1424,20.5857,20.6746,22672.509037997,0
+FLC.US,D,20210319,000000,20.6746,21.0698,20.6506,20.7978,19022.409994369,0
+FLC.US,D,20210322,000000,20.983,21.1424,20.8149,21.0698,28160.749780784,0
+FLC.US,D,20210323,000000,21.1529,21.2311,21.1061,21.1892,17637.781318422,0
+FLC.US,D,20210324,000000,21.1892,21.1892,21.0986,21.1892,14274.662802184,0
+FLC.US,D,20210325,000000,21.0889,21.1806,21.0126,21.1615,8300.4404363713,0
+FLC.US,D,20210326,000000,21.1529,21.1806,21.0976,21.1806,7769.4217232811,0
+FLC.US,D,20210329,000000,21.171,21.1844,21.0297,21.171,20165.095232991,0
+FLC.US,D,20210330,000000,21.1347,21.3486,21.0297,21.3486,16067.767411277,0
+FLC.US,D,20210331,000000,21.3736,21.6216,21.3305,21.6216,14343.789498562,0
+FLC.US,D,20210401,000000,21.5586,21.7105,21.3468,21.7095,32073.739745489,0
+FLC.US,D,20210405,000000,21.7105,21.7105,21.5118,21.6122,22416.949736233,0
+FLC.US,D,20210406,000000,21.6761,21.6761,21.4525,21.4718,21949.820848584,0
+FLC.US,D,20210407,000000,21.4718,21.7544,21.4441,21.6665,14284.089169871,0
+FLC.US,D,20210408,000000,21.7544,22.0189,21.4812,21.9683,38298.284542126,0
+FLC.US,D,20210409,000000,21.9319,22.0132,21.7716,21.9587,28217.307986913,0
+FLC.US,D,20210412,000000,21.9043,22.2508,21.8623,22.0208,17372.795648971,0
+FLC.US,D,20210413,000000,22.0733,22.0828,21.7192,21.8775,28452.967179113,0
+FLC.US,D,20210414,000000,21.8547,22.42,21.827,22.42,24543.11933697,0
+FLC.US,D,20210415,000000,22.42,22.42,22.1372,22.3589,37438.390334144,0
+FLC.US,D,20210416,000000,22.2508,22.4008,21.7544,22.3215,18966.899162428,0
+FLC.US,D,20210419,000000,22.3589,22.377,22.2872,22.3589,14491.469259007,0
+FLC.US,D,20210420,000000,22.3205,22.3205,21.8356,22.0915,14150.025273864,0
+FLC.US,D,20210421,000000,22.2079,22.4639,21.8089,22.1468,21273.217123424,0
+FLC.US,D,20210422,000000,22.2099,22.2443,21.9788,22.1296,45402.623656312,0
+FLC.US,D,20210423,000000,22.102,22.3702,21.9434,22.1822,12149.540575634,0
+FLC.US,D,20210426,000000,22.2538,22.2633,21.8089,22.2452,23316.644163343,0
+FLC.US,D,20210427,000000,22.1201,22.2099,21.8089,21.9416,15834.202967452,0
+FLC.US,D,20210428,000000,21.9416,22.2443,21.8957,21.9329,7599.7471048972,0
+FLC.US,D,20210429,000000,21.9329,22.1038,21.8175,21.9959,9790.8539052617,0
+FLC.US,D,20210430,000000,21.9959,22.2002,21.7992,22.0456,20980.999725095,0
+FLC.US,D,20210503,000000,21.9959,22.4496,21.827,21.8623,14720.844206081,0
+FLC.US,D,20210504,000000,21.8967,22.0055,21.781,21.8708,10846.607086318,0
+FLC.US,D,20210505,000000,21.9596,21.9596,21.7917,21.8708,2388.0131476248,0
+FLC.US,D,20210506,000000,21.8175,22.0142,21.7631,21.8451,13146.640802187,0
+FLC.US,D,20210507,000000,21.8175,21.8967,21.533,21.699,23654.946025923,0
+FLC.US,D,20210510,000000,21.5673,21.8708,21.3276,21.6485,28241.397593226,0
+FLC.US,D,20210511,000000,21.7514,22.102,21.533,21.657,37117.893832753,0
+FLC.US,D,20210512,000000,21.6112,21.7973,20.8283,20.9333,41059.162900521,0
+FLC.US,D,20210513,000000,20.8732,21.3276,20.8283,21.0851,28633.115539372,0
+FLC.US,D,20210514,000000,21.0508,21.2464,21.0508,21.2464,21702.640540323,0
+FLC.US,D,20210517,000000,21.2818,21.2914,21.0679,21.2542,16505.569821674,0
+FLC.US,D,20210518,000000,21.1033,21.2398,20.9983,21.0336,20337.911973938,0
+FLC.US,D,20210519,000000,20.9429,21.0986,20.8732,20.9705,30584.373650786,0
+FLC.US,D,20210520,000000,21.0508,21.2703,21.0508,21.1129,11724.306655488,0
+FLC.US,D,20210521,000000,21.3019,21.3736,21.1223,21.1959,22657.845799371,0
+FLC.US,D,20210524,000000,21.2207,21.3295,21.1959,21.2645,14249.525821682,0
+FLC.US,D,20210525,000000,21.2035,21.3295,21.1959,21.2645,11995.576570064,0
+FLC.US,D,20210526,000000,21.32,21.32,21.2398,21.2645,10794.23837694,0
+FLC.US,D,20210527,000000,21.2645,21.32,21.2112,21.2112,10445.462772482,0
+FLC.US,D,20210528,000000,21.2932,21.297,21.2112,21.2302,14878.997708403,0
+FLC.US,D,20210601,000000,21.2474,21.3736,21.1959,21.2112,18540.617868093,0
+FLC.US,D,20210602,000000,21.1863,21.256,21.0164,21.1959,27507.18828775,0
+FLC.US,D,20210603,000000,21.2207,21.4012,21.1635,21.3019,21432.417999932,0
+FLC.US,D,20210604,000000,21.3917,21.4175,21.3209,21.4175,15501.13797581,0
+FLC.US,D,20210607,000000,21.4175,21.491,21.4175,21.491,19480.11251433,0
+FLC.US,D,20210608,000000,21.4994,21.6981,21.4535,21.6341,18537.475745532,0
+FLC.US,D,20210609,000000,21.5882,21.8135,21.5443,21.6341,17818.977052869,0
+FLC.US,D,20210610,000000,21.6055,21.7315,21.5922,21.7315,15168.072984167,0
+FLC.US,D,20210611,000000,21.6886,21.8135,21.6886,21.8135,7165.086817062,0
+FLC.US,D,20210614,000000,21.8403,21.9263,21.8135,21.911,19157.521264564,0
+FLC.US,D,20210615,000000,21.7593,21.9462,21.7134,21.7228,23768.06243818,0
+FLC.US,D,20210616,000000,21.7134,21.8394,21.6608,21.7945,8588.4683379488,0
+FLC.US,D,20210617,000000,21.6608,21.8671,21.339,21.6437,18885.203975798,0
+FLC.US,D,20210618,000000,21.6789,21.9196,21.6045,21.911,15084.283049163,0
+FLC.US,D,20210621,000000,21.9206,21.9283,21.6886,21.7315,40875.872417698,0
+FLC.US,D,20210622,000000,21.7945,21.8318,21.6045,21.7134,32058.029132676,0
+FLC.US,D,20210623,000000,21.8508,21.8508,21.6294,21.7945,15492.758982309,0
+FLC.US,D,20210624,000000,21.7945,21.8508,21.7602,21.8041,24239.380822579,0
+FLC.US,D,20210625,000000,21.6512,21.8318,21.6512,21.7497,10826.706976754,0
+FLC.US,D,20210628,000000,21.9024,21.9856,21.7764,21.9387,15104.183158727,0
+FLC.US,D,20210629,000000,21.8757,21.9663,21.8757,21.9472,6935.7118699874,0
+FLC.US,D,20210630,000000,21.9663,21.994,21.8843,21.994,11911.786635061,0
+FLC.US,D,20210701,000000,21.994,22.0295,21.8757,21.8757,12081.461253445,0
+FLC.US,D,20210702,000000,21.912,21.912,21.6694,21.8508,29273.061167968,0
+FLC.US,D,20210706,000000,21.9215,21.9387,21.7859,21.7859,16920.329999946,0
+FLC.US,D,20210707,000000,21.7859,21.7859,21.7056,21.7162,21118.205743665,0
+FLC.US,D,20210708,000000,21.7056,21.7859,21.6332,21.7859,13270.23095632,0
+FLC.US,D,20210709,000000,21.7401,21.7859,21.6427,21.7228,12247.993749265,0
+FLC.US,D,20210712,000000,21.7859,21.7859,21.7182,21.7859,9290.2090436105,0
+FLC.US,D,20210713,000000,21.7593,21.7859,21.7497,21.7764,14736.554818895,0
+FLC.US,D,20210714,000000,21.7859,21.7859,21.6188,21.6332,18835.977388984,0
+FLC.US,D,20210715,000000,21.535,21.7553,21.535,21.6427,17449.253964661,0
+FLC.US,D,20210716,000000,21.6332,21.8508,21.5606,21.7497,14234.862583057,0
+FLC.US,D,20210719,000000,21.2626,21.5606,21.1749,21.4338,45714.741164202,0
+FLC.US,D,20210720,000000,21.3543,21.6512,21.3543,21.5872,15822.68185139,0
+FLC.US,D,20210721,000000,21.57,21.6694,21.5483,21.6141,13400.105355575,0
+FLC.US,D,20210722,000000,21.5787,21.6694,21.5433,21.57,13475.516297081,0
+FLC.US,D,20210723,000000,21.6427,21.805,21.6045,21.6045,19867.640963726,0
+FLC.US,D,20210726,000000,21.7504,21.7504,21.6045,21.6427,18449.496313776,0
+FLC.US,D,20210727,000000,21.6427,21.7009,21.6102,21.6981,9795.0434020118,0
+FLC.US,D,20210728,000000,21.7238,21.8145,21.7029,21.7325,10540.773823551,0
+FLC.US,D,20210729,000000,21.7774,21.7774,21.5959,21.7325,22735.351489251,0
+FLC.US,D,20210730,000000,21.7953,21.8327,21.7066,21.7869,21775.95673345,0
+FLC.US,D,20210802,000000,21.7677,21.7953,21.7602,21.7869,14893.660947028,0
+FLC.US,D,20210803,000000,21.805,21.8957,21.7963,21.8775,26112.085869926,0
+FLC.US,D,20210804,000000,21.8861,21.9234,21.8422,21.9234,14044.240480922,0
+FLC.US,D,20210805,000000,21.9319,21.9683,21.8785,21.9234,13742.596714905,0
+FLC.US,D,20210806,000000,21.9778,21.9778,21.8957,21.9234,12216.572523638,0
+FLC.US,D,20210809,000000,21.9139,21.9959,21.9139,21.9826,23041.184752018,0
+FLC.US,D,20210810,000000,22.0055,22.0226,21.8327,21.8518,24582.919556097,0
+FLC.US,D,20210811,000000,21.8604,21.8775,21.741,21.8327,17281.674094653,0
+FLC.US,D,20210812,000000,21.8327,21.913,21.7677,21.8145,11212.140677774,0
+FLC.US,D,20210813,000000,21.8422,21.9234,21.7774,21.9234,21669.124566321,0
+FLC.US,D,20210816,000000,21.8242,22.0866,21.8242,22.0866,31696.685037968,0
+FLC.US,D,20210817,000000,22.0676,22.1124,21.9502,22.0142,14231.720460495,0
+FLC.US,D,20210818,000000,22.0418,22.0495,21.9778,21.9959,16856.440174505,0
+FLC.US,D,20210819,000000,21.9875,22.0055,21.741,21.8145,19547.144462334,0
+FLC.US,D,20210820,000000,21.8518,22.0781,21.8518,21.9587,12454.326464213,0
+FLC.US,D,20210823,000000,22.1678,22.1678,22.0055,22.0055,11849.991557993,0
+FLC.US,D,20210824,000000,22.0418,22.1134,21.9319,22.1134,18242.116224641,0
+FLC.US,D,20210825,000000,22.1774,22.2232,22.0503,22.1678,43635.703401906,0
+FLC.US,D,20210826,000000,22.0876,22.2232,21.8595,21.8595,16841.776935881,0
+FLC.US,D,20210827,000000,22.1229,22.206,21.7945,21.8775,23645.519658236,0
+FLC.US,D,20210830,000000,21.9043,22.1774,21.7401,21.7593,32362.815021255,0
+FLC.US,D,20210831,000000,21.7497,21.8041,21.7401,21.7401,23738.735960927,0
+FLC.US,D,20210901,000000,21.8861,22.0781,21.7228,21.7764,20589.281778952,0
+FLC.US,D,20210902,000000,21.7667,21.8508,21.7667,21.7859,19157.521264564,0
+FLC.US,D,20210903,000000,21.8135,21.8957,21.7667,21.7667,9697.6376025694,0
+FLC.US,D,20210907,000000,21.7667,21.7945,21.6216,21.6675,25406.155667516,0
+FLC.US,D,20210908,000000,21.7228,21.7228,21.6216,21.6962,18230.595108578,0
+FLC.US,D,20210909,000000,21.7497,21.7497,21.6025,21.6025,17406.311622972,0
+FLC.US,D,20210910,000000,21.6122,21.8318,21.6122,21.8318,30492.204722281,0
+FLC.US,D,20210913,000000,21.8508,22.1325,21.8365,21.8957,31432.746742706,0
+FLC.US,D,20210914,000000,21.9043,21.9492,21.8595,21.8595,20770.477513399,0
+FLC.US,D,20210915,000000,21.9043,21.9043,21.7667,21.8508,12881.655132736,0
+FLC.US,D,20210916,000000,21.7945,21.8413,21.7945,21.8318,8967.6177938436,0
+FLC.US,D,20210917,000000,21.9683,21.9683,21.8318,21.8413,9523.7734874351,0
+FLC.US,D,20210920,000000,21.7667,21.9139,21.6771,21.7764,32562.863491078,0
+FLC.US,D,20210921,000000,21.9043,21.9683,21.7124,21.7945,13297.462685196,0
+FLC.US,D,20210922,000000,21.9502,21.9502,21.7497,21.8824,9087.018451225,0
+FLC.US,D,20210923,000000,21.9053,22.0609,21.6485,21.6761,26648.341453955,0
+FLC.US,D,20210924,000000,21.7228,21.8871,21.7066,21.8318,8024.9810250443,0
+FLC.US,D,20210927,000000,21.8595,21.8871,21.6886,21.7315,19400.512076076,0
+FLC.US,D,20210928,000000,21.6952,21.8041,21.5024,21.5024,24000.579507815,0
+FLC.US,D,20210929,000000,21.593,21.7228,21.5395,21.6952,6173.2234614477,0
+FLC.US,D,20210930,000000,21.8413,21.9788,21.5759,21.9596,36095.656625698,0
+FLC.US,D,20211001,000000,21.9148,21.9883,21.5759,21.9329,21514.113186562,0
+FLC.US,D,20211004,000000,21.9329,21.9452,21.5759,21.7228,8943.5281875298,0
+FLC.US,D,20211005,000000,21.7228,21.8278,21.593,21.7401,10433.94165642,0
+FLC.US,D,20211006,000000,21.7401,21.8871,21.7048,21.7315,8699.4900018297,0
+FLC.US,D,20211007,000000,21.8508,22.1249,21.7371,22.1249,6915.811760424,0
+FLC.US,D,20211008,000000,22.0055,22.1602,21.9788,22.0055,8521.4363899453,0
+FLC.US,D,20211011,000000,22.1153,22.1153,21.9244,21.9846,6574.3677752811,0
+FLC.US,D,20211012,000000,22.0055,22.0236,21.7048,21.7401,12299.315084454,0
+FLC.US,D,20211013,000000,21.8775,21.9416,21.8155,21.9148,9062.9288449112,0
+FLC.US,D,20211014,000000,21.9596,22.0475,21.8413,21.8871,11433.136631348,0
+FLC.US,D,20211015,000000,21.8775,22.7388,21.7945,22.0112,31854.83854029,0
+FLC.US,D,20211018,000000,22.1698,22.2538,21.7593,22.2538,10054.792200525,0
+FLC.US,D,20211019,000000,22.437,22.437,21.8775,22.2805,12897.365745548,0
+FLC.US,D,20211020,000000,22.3445,22.4057,22.1105,22.3635,10138.58213553,0
+FLC.US,D,20211021,000000,22.4639,22.5381,22.1515,22.3559,9318.4881466744,0
+FLC.US,D,20211022,000000,22.4639,22.5104,22.2433,22.5104,4953.0325329464,0
+FLC.US,D,20211025,000000,22.3349,22.5297,22.0962,22.419,12992.676796616,0
+FLC.US,D,20211026,000000,22.5297,22.5297,22.206,22.3254,9952.1495301451,0
+FLC.US,D,20211027,000000,22.3825,22.5563,22.1554,22.2252,8443.9307000662,0
+FLC.US,D,20211028,000000,22.2252,22.4094,22.1592,22.2709,9060.834096536,0
+FLC.US,D,20211029,000000,22.3072,22.3349,22.1745,22.207,9373.9989786149,0
+FLC.US,D,20211101,000000,22.2623,22.354,22.2346,22.2709,15969.314237648,0
+FLC.US,D,20211102,000000,22.2346,22.4457,22.2346,22.3254,10540.773823551,0
+FLC.US,D,20211103,000000,22.3349,22.3349,22.1611,22.2433,7445.7830993267,0
+FLC.US,D,20211104,000000,22.207,22.3158,22.1239,22.1239,14983.735127159,0
+FLC.US,D,20211105,000000,22.1784,22.3072,21.9768,22.0503,15850.960954453,0
+FLC.US,D,20211108,000000,22.1429,22.2365,21.9768,22.1048,14329.126259936,0
+FLC.US,D,20211109,000000,22.1975,22.2346,22.0255,22.0962,16356.842687042,0
+FLC.US,D,20211110,000000,22.1878,22.1878,22.0599,22.0685,11786.101732554,0
+FLC.US,D,20211111,000000,22.1429,22.1429,21.9397,21.9673,11270.793632276,0
+FLC.US,D,20211112,000000,21.9215,22.0055,21.912,21.912,11837.423067743,0
+FLC.US,D,20211115,000000,21.9397,21.9797,21.7459,21.8565,13165.493537563,0
+FLC.US,D,20211116,000000,21.6914,21.8288,21.6914,21.8203,24698.130716728,0
+FLC.US,D,20211117,000000,21.8843,21.8843,21.7553,21.8107,14099.751312861,0
+FLC.US,D,20211118,000000,21.7553,21.7648,21.6359,21.6819,16134.79935928,0
+FLC.US,D,20211119,000000,21.6541,21.7238,21.534,21.534,21097.258259914,0
+FLC.US,D,20211122,000000,21.3486,21.6169,21.3113,21.34,46094.937994283,0
+FLC.US,D,20211123,000000,21.2645,21.2837,20.8026,20.959,61462.012074087,0
+FLC.US,D,20211124,000000,21.0889,21.2932,20.7928,20.9219,45849.852434397,0
+FLC.US,D,20211126,000000,20.8026,20.9409,20.747,20.9314,11220.519671275,0
+FLC.US,D,20211129,000000,20.9687,21.0918,20.8492,21.0526,35533.216686983,0
+FLC.US,D,20211130,000000,21.1262,21.2006,20.8026,20.9409,27469.482816997,0
+FLC.US,D,20211201,000000,20.8857,21.024,20.7376,20.7567,21098.305634101,0
+FLC.US,D,20211202,000000,20.7376,20.9687,20.6163,20.895,24288.607409395,0
+FLC.US,D,20211203,000000,20.8302,21.0154,20.7194,20.7194,15795.450122512,0
+FLC.US,D,20211206,000000,20.8588,20.8588,20.6536,20.8111,23251.706963715,0
+FLC.US,D,20211207,000000,20.9876,21.1262,20.9219,21.1262,25790.541994347,0
+FLC.US,D,20211208,000000,21.1549,21.2464,21.0804,21.2284,16244.773648974,0
+FLC.US,D,20211209,000000,21.2284,21.2837,21.1453,21.2743,27177.265418671,0
+FLC.US,D,20211210,000000,21.2188,21.34,21.0937,21.255,10812.043738127,0
+FLC.US,D,20211213,000000,21.3305,21.3859,20.8857,20.9219,24020.47961738,0
+FLC.US,D,20211214,000000,20.8302,21.0431,20.7194,20.9219,13983.492778043,0
+FLC.US,D,20211215,000000,20.8857,21.2045,20.7739,21.0526,22518.545032426,0
+FLC.US,D,20211216,000000,21.2006,21.2006,21.0068,21.0164,21693.214172634,0
+FLC.US,D,20211217,000000,21.1635,21.1825,20.9057,21.1576,12241.709504141,0
+FLC.US,D,20211220,000000,21.0612,21.0612,20.8302,20.8302,12428.142109525,0
+FLC.US,D,20211221,000000,20.8588,21.2092,20.8588,20.9409,46611.293468748,0
+FLC.US,D,20211222,000000,21.0994,21.257,21.0336,21.257,18786.75080217,0
+FLC.US,D,20211223,000000,21.3696,21.4155,21.2112,21.2112,18678.871260851,0
+FLC.US,D,20211227,000000,21.2302,21.3696,21.2112,21.2856,17361.274532907,0
+FLC.US,D,20211228,000000,21.257,21.2856,21.1366,21.1509,27021.206664725,0
+FLC.US,D,20211229,000000,21.2302,21.3601,21.0804,21.2483,9384.4727204904,0
+FLC.US,D,20211230,000000,21.3228,21.7889,21.2025,21.2302,20308.585496686,0
+FLC.US,D,20211231,000000,21.3696,21.3696,21.1643,21.2207,20818.656726027,0
+FLC.US,D,20220103,000000,21.1835,21.4061,21.1835,21.2961,14350.073743687,0
+FLC.US,D,20220104,000000,21.3133,21.3514,21.1185,21.2483,18096.531212572,0
+FLC.US,D,20220105,000000,21.3133,21.3133,21.0164,21.0441,28849.921996194,0
+FLC.US,D,20220106,000000,21.0994,21.2827,21.0346,21.1557,33095.976952541,0
+FLC.US,D,20220107,000000,21.2398,21.2398,21.025,21.0536,17704.813266425,0
+FLC.US,D,20220110,000000,21.0068,21.0994,20.9505,21.0346,15143.983377854,0
+FLC.US,D,20220111,000000,21.0813,21.193,20.9409,21.193,19263.306057506,0
+FLC.US,D,20220112,000000,21.193,21.257,21.0898,21.193,28739.947706502,0
+FLC.US,D,20220113,000000,21.2025,21.2483,21.0164,21.0164,22113.211221843,0
+FLC.US,D,20220114,000000,20.9314,20.9973,20.895,20.9409,24644.714633163,0
+FLC.US,D,20220118,000000,20.8579,20.9047,20.7185,20.728,28230.923851349,0
+FLC.US,D,20220119,000000,20.8101,20.9973,20.7022,20.7461,22333.159801229,0
+FLC.US,D,20220120,000000,20.7633,21.1176,20.7185,20.8388,23249.61221534,0
+FLC.US,D,20220121,000000,20.6401,20.7672,20.5275,20.6497,26804.400207901,0
+FLC.US,D,20220124,000000,20.5467,20.561,18.8518,20.1064,67592.293193845,0
+FLC.US,D,20220125,000000,19.7877,20.073,19.6663,19.8811,44159.390495683,0
+FLC.US,D,20220126,000000,20.0683,20.2515,19.9184,20.0215,46541.119398183,0
+FLC.US,D,20220127,000000,20.1715,20.1715,19.9662,20.0407,17184.26829521,0
+FLC.US,D,20220128,000000,20.0311,20.1627,19.9004,20.1447,24082.274694447,0
+FLC.US,D,20220131,000000,20.1905,20.3402,20.1064,20.1447,50609.120742645,0
+FLC.US,D,20220201,000000,20.1627,20.368,20.097,20.3126,38848.155990593,0
+FLC.US,D,20220202,000000,20.3126,20.4225,20.2469,20.2944,36202.488792829,0
+FLC.US,D,20220203,000000,20.2469,20.2469,20.1207,20.135,24072.848326758,0
+FLC.US,D,20220204,000000,20.135,20.135,19.8353,19.9517,24969.400631304,0
+FLC.US,D,20220207,000000,19.9471,19.9757,19.8544,19.9088,26022.011689796,0
+FLC.US,D,20220208,000000,19.9088,19.9088,19.5451,19.5546,73058.539078693,0
+FLC.US,D,20220209,000000,19.6663,19.9757,19.5737,19.6663,26510.088061197,0
+FLC.US,D,20220210,000000,19.6281,19.6281,19.2548,19.5918,40312.385104795,0
+FLC.US,D,20220211,000000,19.6005,19.6005,19.1974,19.3283,34383.199829047,0
+FLC.US,D,20220214,000000,19.2739,19.2854,18.9264,18.9741,38368.458612692,0
+FLC.US,D,20220215,000000,18.9837,19.3377,18.9741,19.0953,33027.89763035,0
+FLC.US,D,20220216,000000,19.0859,19.3082,19.0667,19.2261,17179.031424273,0
+FLC.US,D,20220217,000000,19.2529,19.4038,19.083,19.1021,21062.694911726,0
+FLC.US,D,20220218,000000,19.1307,19.2769,19.078,19.167,14645.433264577,0
+FLC.US,D,20220222,000000,19.1211,19.1211,18.7432,18.7432,43496.402634961,0
+FLC.US,D,20220223,000000,18.8005,18.8758,18.5368,18.5837,27781.600324889,0
+FLC.US,D,20220224,000000,18.4699,18.6114,18.0269,18.5645,66921.97371381,0
+FLC.US,D,20220225,000000,18.6017,18.913,18.5837,18.913,26127.796482741,0
+FLC.US,D,20220228,000000,18.9034,19.0449,18.7155,18.8195,37331.558167013,0
+FLC.US,D,20220301,000000,18.7343,19.0161,18.7343,18.9226,38445.964302572,0
+FLC.US,D,20220302,000000,18.9512,19.0544,18.8911,18.9799,39630.544508696,0
+FLC.US,D,20220303,000000,19.017,19.0544,18.9321,18.9607,26002.111580233,0
+FLC.US,D,20220304,000000,18.9703,18.9703,18.8195,18.8843,17567.607247855,0
+FLC.US,D,20220307,000000,18.9417,18.9417,18.4453,18.5454,38823.019010092,0
+FLC.US,D,20220308,000000,18.5178,18.6687,18.4423,18.5645,25649.146479028,0
+FLC.US,D,20220309,000000,18.6401,18.7622,18.5741,18.6114,26259.765630372,0
+FLC.US,D,20220310,000000,18.6208,18.894,18.5741,18.7812,41296.916841096,0
+FLC.US,D,20220311,000000,18.8291,18.8291,18.678,18.7155,27592.025596942,0
+FLC.US,D,20220314,000000,18.7812,18.7812,18.0938,18.2915,42749.624839234,0
+FLC.US,D,20220315,000000,18.3095,18.6208,18.2743,18.5645,36089.372380574,0
+FLC.US,D,20220316,000000,18.659,18.7249,18.5741,18.6878,31111.202867126,0
+FLC.US,D,20220317,000000,18.6687,18.7249,18.5368,18.6208,68056.279958932,0
+FLC.US,D,20220318,000000,18.6017,19.017,18.6017,18.9512,33579.863827192,0
+FLC.US,D,20220321,000000,18.913,19.0258,18.7526,18.8663,26846.295175402,0
+FLC.US,D,20220322,000000,18.8663,19.0258,18.7909,18.913,21728.824895011,0
+FLC.US,D,20220323,000000,18.9588,19.1585,18.8644,19.0161,25742.36278172,0
+FLC.US,D,20220324,000000,19.1393,19.1393,18.8824,18.9779,20825.988345339,0
+FLC.US,D,20220325,000000,19.0065,19.0065,18.4375,18.5655,46268.802109419,0
+FLC.US,D,20220328,000000,18.4185,18.6266,18.2191,18.3803,67100.027325695,0
+FLC.US,D,20220329,000000,18.4185,18.6554,18.4185,18.6554,38277.337058377,0
+FLC.US,D,20220330,000000,18.703,18.8261,18.5512,18.684,40387.796046299,0
+FLC.US,D,20220331,000000,18.722,19.1488,18.7076,18.9302,54493.831604286,0
+FLC.US,D,20220401,000000,18.9302,19.082,18.7593,19.0341,68416.576679449,0
+FLC.US,D,20220404,000000,19.0341,19.2053,19.0341,19.167,22339.444046354,0
+FLC.US,D,20220405,000000,19.2626,19.2626,18.9685,19.0341,23968.110908002,0
+FLC.US,D,20220406,000000,18.9398,18.9398,18.5129,18.6554,22141.490324907,0
+FLC.US,D,20220407,000000,18.684,18.7496,18.5894,18.6361,35660.996337863,0
+FLC.US,D,20220408,000000,18.7126,18.9588,18.5321,18.5416,23239.138473465,0
+FLC.US,D,20220411,000000,18.4939,18.5215,18.3613,18.3993,34537.163834618,0
+FLC.US,D,20220412,000000,18.5321,18.617,18.3134,18.3899,27809.879427953,0
+FLC.US,D,20220413,000000,18.4749,18.6075,18.3326,18.3803,18452.63843634,0
+FLC.US,D,20220414,000000,18.2571,18.3411,17.9535,18.0108,75577.473999763,0
+FLC.US,D,20220418,000000,18.0576,18.1625,17.878,17.9726,30631.505489227,0
+FLC.US,D,20220419,000000,17.9916,18.0957,17.9916,18.0385,26120.464863428,0
+FLC.US,D,20220420,000000,18.0862,18.2378,18.0222,18.2378,29069.87057558,0
+FLC.US,D,20220421,000000,18.3603,18.3603,18.1885,18.2648,27762.747589515,0
+FLC.US,D,20220422,000000,18.1885,18.2074,17.9271,18.1311,44544.824196703,0
+FLC.US,D,20220425,000000,18.2171,18.2171,17.8637,17.9782,33337.920389867,0
+FLC.US,D,20220426,000000,17.9782,17.9975,17.6537,17.6728,33788.291290516,0
+FLC.US,D,20220427,000000,17.7682,17.9115,17.587,17.625,54164.956109393,0
+FLC.US,D,20220428,000000,17.625,17.9782,17.587,17.9782,27028.538284038,0
+FLC.US,D,20220429,000000,18.0069,18.2541,17.8627,17.9209,20431.128276631,0
+FLC.US,D,20220502,000000,18.0833,18.1303,17.816,17.9402,49609.925767717,0
+FLC.US,D,20220503,000000,17.9402,17.9729,17.7603,17.8637,35311.17335922,0
+FLC.US,D,20220504,000000,17.8637,17.9688,17.7109,17.8923,27727.136867136,0
+FLC.US,D,20220505,000000,17.8064,18.0355,17.8064,17.9496,35294.41537222,0
+FLC.US,D,20220506,000000,17.9019,18.0451,17.7109,17.73,19757.666674032,0
+FLC.US,D,20220509,000000,17.5008,17.5771,17.0526,17.2718,68756.973290408,0
+FLC.US,D,20220510,000000,17.4819,17.9782,17.4819,17.816,39213.68958205,0
+FLC.US,D,20220511,000000,17.816,17.9115,17.6156,17.7109,22886.173372258,0
+FLC.US,D,20220512,000000,17.5964,18.2265,17.5771,17.8733,31650.600573718,0
+FLC.US,D,20220513,000000,17.9879,18.2457,17.816,17.816,23337.591647095,0
+FLC.US,D,20220516,000000,17.7586,17.9402,17.2909,17.7492,38499.380386137,0
+FLC.US,D,20220517,000000,17.8637,17.9593,17.6441,17.8064,25790.541994347,0
+FLC.US,D,20220518,000000,17.7492,18.1848,17.73,18.1024,39378.127329496,0
+FLC.US,D,20220519,000000,18.026,18.1311,17.4247,18.1311,22543.682012928,0
+FLC.US,D,20220520,000000,18.306,18.306,17.6384,17.8736,14275.573615615,0
+FLC.US,D,20220523,000000,17.8736,18.169,17.6814,17.739,31866.643479906,0
+FLC.US,D,20220524,000000,17.4988,18.0513,17.4892,17.9408,32363.031336346,0
+FLC.US,D,20220525,000000,17.7102,18.3827,17.7102,18.0753,48238.076933823,0
+FLC.US,D,20220526,000000,18.2484,19.0268,18.0801,18.969,28273.294909071,0
+FLC.US,D,20220527,000000,18.9497,19.3532,18.7296,18.8729,33520.229022639,0
+FLC.US,D,20220531,000000,18.9979,19.017,18.2579,18.402,24847.490247851,0
+FLC.US,D,20220601,000000,18.4598,19.017,18.2962,18.3539,24924.498007551,0
+FLC.US,D,20220602,000000,18.2674,18.6663,18.2484,18.3444,13150.635936763,0
+FLC.US,D,20220603,000000,18.2196,18.2484,17.7774,17.9601,26689.432608228,0
+FLC.US,D,20220606,000000,18.0657,18.9209,18.0657,18.2579,32079.975787181,0
+FLC.US,D,20220607,000000,18.2579,18.9594,18.2579,18.9306,16324.604410858,0
+FLC.US,D,20220608,000000,18.969,18.9786,18.5751,18.9786,9128.5414605753,0
+FLC.US,D,20220609,000000,18.969,19.0074,18.5632,18.8536,11246.254852308,0
+FLC.US,D,20220610,000000,18.748,18.748,17.8255,18.1138,18889.795325166,0
+FLC.US,D,20220613,000000,17.9312,17.9601,17.1816,17.2874,16779.366451244,0
+FLC.US,D,20220614,000000,17.3162,17.4489,16.8645,16.9415,28729.097594859,0
+FLC.US,D,20220615,000000,17.249,17.268,17.0279,17.1913,18093.70159314,0
+FLC.US,D,20220616,000000,16.9415,17.2929,16.5761,16.6915,21740.123079444,0
+FLC.US,D,20220617,000000,16.8742,17.5948,16.5955,16.7589,15167.406724564,0
+FLC.US,D,20220621,000000,16.9606,17.2009,16.8273,17.2009,22412.38000871,0
+FLC.US,D,20220622,000000,17.1158,17.1931,16.8351,17.019,24402.180058747,0
+FLC.US,D,20220623,000000,16.9997,17.2609,16.8932,17.0383,14348.81261142,0
+FLC.US,D,20220624,000000,17.1253,17.3963,17.0406,17.3963,9227.5588125581,0
+FLC.US,D,20220627,000000,17.5317,17.9188,17.3093,17.3189,15128.111373141,0
+FLC.US,D,20220628,000000,17.5801,17.7754,17.3505,17.5125,17077.391830185,0
+FLC.US,D,20220629,000000,17.6091,17.8898,17.4254,17.5414,11756.662353589,0
+FLC.US,D,20220630,000000,17.6962,17.6962,17.3383,17.3479,24957.197877111,0
+FLC.US,D,20220701,000000,17.4254,17.9865,17.2609,17.3286,22075.652853654,0
+FLC.US,D,20220705,000000,17.3963,17.3963,17.0287,17.0287,17825.684009878,0
+FLC.US,D,20220706,000000,17.0092,17.1253,16.7868,16.9222,28095.063978693,0
+FLC.US,D,20220707,000000,16.9512,17.5317,16.9319,17.1738,27575.186953297,0
+FLC.US,D,20220708,000000,17.0868,17.3866,16.9708,17.2125,19219.946648559,0
+FLC.US,D,20220711,000000,17.1738,17.4156,17.106,17.1253,6982.6822734814,0
+FLC.US,D,20220712,000000,17.1448,17.406,17.1448,17.1752,6257.1282539456,0
+FLC.US,D,20220713,000000,16.9512,17.464,16.9512,17.2125,14819.079105562,0
+FLC.US,D,20220714,000000,17.0383,17.3866,16.9512,17.3286,7327.8888867648,0
+FLC.US,D,20220715,000000,17.3383,17.4156,17.2319,17.2319,15880.537763772,0
+FLC.US,D,20220718,000000,17.1835,17.4227,17.1835,17.2221,21320.125804821,0
+FLC.US,D,20220719,000000,17.2221,17.7156,17.2221,17.7156,26331.823013838,0
+FLC.US,D,20220720,000000,17.6091,18.159,17.6091,17.9188,17826.717562613,0
+FLC.US,D,20220721,000000,17.8914,17.9402,17.7746,17.8721,7112.257306196,0
+FLC.US,D,20220722,000000,17.7941,17.926,17.648,17.6967,22202.317307519,0
+FLC.US,D,20220725,000000,17.6285,17.7649,17.3363,17.4922,20472.253273891,0
+FLC.US,D,20220726,000000,17.5019,17.7162,17.4533,17.648,13579.719233687,0
+FLC.US,D,20220727,000000,17.7941,17.8914,17.6675,17.8914,5569.0607230847,0
+FLC.US,D,20220728,000000,17.8914,18.2298,17.7356,18.0474,12429.765692047,0
+FLC.US,D,20220729,000000,18.2617,18.6609,17.9986,18.4174,26222.020982091,0
+FLC.US,D,20220801,000000,18.3785,19.0311,18.3785,18.6122,25955.067481353,0
+FLC.US,D,20220802,000000,18.6025,18.8839,18.5686,18.7973,20501.002112432,0
+FLC.US,D,20220803,000000,19.0504,19.0556,18.6999,18.8168,14917.566970076,0
+FLC.US,D,20220804,000000,18.6999,18.9628,18.6805,18.7485,4978.6827887605,0
+FLC.US,D,20220805,000000,18.6512,18.7296,18.4467,18.6122,7065.0270714501,0
+FLC.US,D,20220808,000000,18.5441,18.6025,18.2811,18.3566,14859.042548762,0
+FLC.US,D,20220809,000000,18.2811,18.398,18.0474,18.0954,26735.393098893,0
+FLC.US,D,20220810,000000,18.2325,18.4564,18.2325,18.3687,19871.60789723,0
+FLC.US,D,20220811,000000,18.5733,18.5733,18.1837,18.2617,21887.106827802,0
+FLC.US,D,20220812,000000,18.3298,18.4445,18.3103,18.4126,17946.462459217,0
+FLC.US,D,20220815,000000,18.4856,18.622,18.4299,18.5538,14006.844834868,0
+FLC.US,D,20220816,000000,18.4661,18.6219,18.3006,18.6025,10378.3307133,0
+FLC.US,D,20220817,000000,18.5538,18.5538,18.2225,18.3006,16299.564708512,0
+FLC.US,D,20220818,000000,18.2129,18.4077,18.2129,18.3103,9856.7446426278,0
+FLC.US,D,20220819,000000,18.2617,18.4272,18.2275,18.4272,19056.372975746,0
+FLC.US,D,20220822,000000,18.2518,18.4077,18.1157,18.1157,16969.001948824,0
+FLC.US,D,20220823,000000,18.1076,18.5094,17.5197,17.7059,25034.379014006,0
+FLC.US,D,20220824,000000,17.7353,17.9214,17.6961,17.6961,13110.135866854,0
+FLC.US,D,20220825,000000,17.7256,17.9509,17.5197,17.559,42495.169497113,0
+FLC.US,D,20220826,000000,17.5688,17.6161,17.3238,17.4316,25189.504395584,0
+FLC.US,D,20220829,000000,17.3434,17.45,17.1768,17.2749,34679.707838358,0
+FLC.US,D,20220830,000000,17.363,17.4512,17.1474,17.3238,20668.415971938,0
+FLC.US,D,20220831,000000,17.461,17.6667,17.1768,17.1768,16273.877201685,0
+FLC.US,D,20220901,000000,17.1572,17.3104,16.7064,16.8731,36570.808707211,0
+FLC.US,D,20220902,000000,16.8143,17.167,16.7555,16.8535,30617.872189123,0
+FLC.US,D,20220906,000000,16.8535,16.8535,16.5694,16.677,26375.397115285,0
+FLC.US,D,20220907,000000,16.677,16.7555,16.5889,16.6576,27208.175479551,0
+FLC.US,D,20220908,000000,16.6576,16.8668,16.5477,16.6182,12779.473869278,0
+FLC.US,D,20220909,000000,16.7457,16.7457,16.4419,16.6476,21232.786603603,0
+FLC.US,D,20220912,000000,16.6576,17.461,16.6182,16.7064,25362.99988814,0
+FLC.US,D,20220913,000000,16.5791,16.7457,16.5203,16.6282,26358.04756603,0
+FLC.US,D,20220914,000000,16.6576,16.7849,16.4125,16.4615,21667.545896713,0
+FLC.US,D,20220915,000000,16.4322,16.474,16.3635,16.4028,17800.637536172,0
+FLC.US,D,20220916,000000,16.2753,16.3734,16.1675,16.2753,18299.692217698,0
+FLC.US,D,20220919,000000,16.2656,16.4419,16.2263,16.246,23446.384976264,0
+FLC.US,D,20220920,000000,16.2166,16.2851,15.8638,16.1872,20047.914445623,0
+FLC.US,D,20220921,000000,16.1675,16.4517,16.1675,16.2166,14541.983961295,0
+FLC.US,D,20220922,000000,16.3172,16.3172,15.9127,15.962,16439.460041133,0
+FLC.US,D,20220923,000000,15.9029,15.9029,15.449,15.5082,43582.10534397,0
+FLC.US,D,20220926,000000,15.3997,15.6266,15.2961,15.3011,18637.06451574,0
+FLC.US,D,20220927,000000,15.3208,15.4095,15.1333,15.3011,39928.892001497,0
+FLC.US,D,20220928,000000,15.3307,15.7055,15.2125,15.5082,59594.816545708,0
+FLC.US,D,20220929,000000,15.2221,15.2912,14.9755,15.0446,39035.861769887,0
+FLC.US,D,20220930,000000,14.9755,15.4194,14.9755,15.4194,83930.650598459,0
+FLC.US,D,20221003,000000,15.4293,15.8733,15.275,15.4984,48059.420364422,0
+FLC.US,D,20221004,000000,15.6266,15.8831,15.3504,15.7351,42116.359924098,0
+FLC.US,D,20221005,000000,15.7746,15.7845,15.3997,15.6168,33075.569191156,0
+FLC.US,D,20221006,000000,15.5082,15.7055,15.449,15.5477,18866.150591045,0
+FLC.US,D,20221007,000000,15.5674,15.5674,15.1925,15.2271,14383.767294591,0
+FLC.US,D,20221010,000000,15.1729,15.1729,15.015,15.0544,13322.470299705,0
+FLC.US,D,20221011,000000,15.0544,15.0544,14.7979,14.8868,30371.137116317,0
+FLC.US,D,20221012,000000,14.7979,15.0839,14.7979,15.0051,32533.263658908,0
+FLC.US,D,20221013,000000,14.8176,15.0742,14.7979,15.0248,27617.035936655,0
+FLC.US,D,20221014,000000,15.0643,15.084,14.867,14.8966,18312.694851592,0
+FLC.US,D,20221017,000000,14.9459,15.0742,14.9459,14.9558,29606.841095167,0
+FLC.US,D,20221018,000000,15.0643,15.0692,14.8472,14.8916,11340.774382797,0
+FLC.US,D,20221019,000000,14.936,14.996,14.7979,14.9459,13007.22353236,0
+FLC.US,D,20221020,000000,14.8374,15.0643,14.7979,14.867,34989.350209633,0
+FLC.US,D,20221021,000000,14.8511,14.9703,14.6127,14.871,35756.557378272,0
+FLC.US,D,20221024,000000,14.7915,14.9782,14.7716,14.8908,44581.944161361,0
+FLC.US,D,20221025,000000,14.8412,15.0001,14.699,14.8114,83714.838629912,0
+FLC.US,D,20221026,000000,14.9306,15.0597,14.5034,14.7418,51908.414448497,0
+FLC.US,D,20221027,000000,14.7518,14.9604,14.7518,14.9405,33285.207480647,0
+FLC.US,D,20221028,000000,14.8511,15.1491,14.8511,15.1193,22015.650615507,0
+FLC.US,D,20221031,000000,15.1491,15.2882,15.0001,15.1094,18689.646517033,0
+FLC.US,D,20221101,000000,15.1392,15.4372,15.1044,15.1888,37296.746927505,0
+FLC.US,D,20221102,000000,15.2087,15.396,15.1289,15.2186,34414.679816751,0
+FLC.US,D,20221103,000000,15.1392,15.1988,15.0398,15.1789,20915.37141465,0
+FLC.US,D,20221104,000000,15.3577,15.3577,15.1903,15.2981,18793.332480151,0
+FLC.US,D,20221107,000000,15.159,15.2286,15.0201,15.159,54004.280227257,0
+FLC.US,D,20221108,000000,15.159,15.3695,15.159,15.3478,28147.215677192,0
+FLC.US,D,20221109,000000,15.3478,15.4869,15.1988,15.2286,26816.411373868,0
+FLC.US,D,20221110,000000,15.4968,15.8941,15.4571,15.8743,35831.050206143,0
+FLC.US,D,20221111,000000,15.8842,16.0099,15.7451,15.7451,17867.205430939,0
+FLC.US,D,20221114,000000,15.8941,15.8941,15.4571,15.5365,25600.366291859,0
+FLC.US,D,20221115,000000,15.8246,15.8345,15.5663,15.8345,29683.378587081,0
+FLC.US,D,20221116,000000,15.8246,15.9041,15.618,15.7253,30200.801742836,0
+FLC.US,D,20221117,000000,15.6557,15.6955,15.6159,15.6359,27034.856558302,0
+FLC.US,D,20221118,000000,15.7253,15.7849,15.5961,15.616,21822.371926976,0
+FLC.US,D,20221121,000000,15.72,15.74,15.57,15.69,28348,0
+FLC.US,D,20221122,000000,15.77,15.78,15.63,15.75,28404,0
+FLC.US,D,20221123,000000,15.81,15.92,15.8,15.87,18964,0
+FLC.US,D,20221125,000000,15.87,15.97,15.86,15.97,3265,0
+FLC.US,D,20221128,000000,15.97,16.0322,15.81,15.88,31715,0
+FLC.US,D,20221129,000000,15.93,16.04,15.93,16,40010,0
+FLC.US,D,20221130,000000,16.01,16.3,16.01,16.19,26404,0
+FLC.US,D,20221201,000000,16.23,16.63,16.21,16.38,43380,0
+FLC.US,D,20221202,000000,16.22,16.46,16.2174,16.37,19153,0
+FLC.US,D,20221205,000000,16.37,16.37,15.985,16.09,24790,0
+FLC.US,D,20221206,000000,16.07,16.16,15.99,16.16,26465,0
+FLC.US,D,20221207,000000,16.2,16.31,16.0461,16.15,21271,0
+FLC.US,D,20221208,000000,16.2,16.33,16.09,16.13,23917,0
+FLC.US,D,20221209,000000,16.15,16.15,15.85,15.9,20475,0
+FLC.US,D,20221212,000000,15.9,15.9782,15.786,15.9,40946,0
+FLC.US,D,20221213,000000,16.11,16.28,16.11,16.17,37664,0
+FLC.US,D,20221214,000000,16.17,16.42,16.1475,16.35,57088,0
+FLC.US,D,20221215,000000,16.25,16.4,16.215,16.4,36856,0
+FLC.US,D,20221216,000000,16.35,16.4,16.18,16.3,25314,0
+FLC.US,D,20221219,000000,16.3,16.365,16.12,16.2,22145,0
+FLC.US,D,20221220,000000,16.25,16.3,16.05,16.07,24126,0
+FLC.US,D,20221221,000000,16.01,16.1321,15.85,15.86,34034,0
+FLC.US,D,20221222,000000,15.79,16.11,15.72,15.78,52489,0
+FLC.US,D,20221223,000000,15.82,15.88,15.75,15.8,31291,0
+FLC.US,D,20221227,000000,15.69,15.83,15.54,15.67,54590,0
+FLC.US,D,20221228,000000,15.74,15.74,15.44,15.45,43580,0
+FLC.US,D,20221229,000000,15.46,15.5976,15.46,15.49,26202,0
+FLC.US,D,20221230,000000,15.56,15.89,15.56,15.79,91769,0
+FLC.US,D,20230103,000000,15.95,16.14,15.8,15.97,24165,0
+FLC.US,D,20230104,000000,16.03,16.36,16.03,16.33,23943,0
+FLC.US,D,20230105,000000,16.34,16.39,16.15,16.32,11363,0
+FLC.US,D,20230106,000000,16.33,16.65,16.33,16.61,41738,0
+FLC.US,D,20230109,000000,16.7,16.74,16.54,16.6,33589,0
+FLC.US,D,20230110,000000,16.6,16.84,16.51,16.8,22372,0
+FLC.US,D,20230111,000000,16.98,17.07,16.5,17.05,51193,0
+FLC.US,D,20230112,000000,17.15,17.15,16.9122,17.05,32960,0
+FLC.US,D,20230113,000000,17.08,17.25,17.08,17.09,24899,0
+FLC.US,D,20230117,000000,17.21,17.25,17,17.15,38088,0
+FLC.US,D,20230118,000000,17.23,17.31,17.15,17.17,40899,0
+FLC.US,D,20230119,000000,17.22,17.2599,17.04,17.18,36275,0
+FLC.US,D,20230120,000000,17.18,17.39,17,17.26,44128,0
+FLC.US,D,20230123,000000,17.18,17.35,17.0409,17.29,25442,0
+FLC.US,D,20230124,000000,17.17,17.58,17.17,17.4,33967,0
+FLC.US,D,20230125,000000,17.36,17.4448,17.28,17.4,20329,0
+FLC.US,D,20230126,000000,17.46,17.66,17.335,17.65,24247,0
+FLC.US,D,20230127,000000,17.61,17.69,17.46,17.68,45798,0
+FLC.US,D,20230130,000000,17.69,17.79,17.58,17.62,24847,0
+FLC.US,D,20230131,000000,17.7,17.86,17.667,17.84,24495,0
+FLC.US,D,20230201,000000,17.84,18.01,17.77,17.97,26668,0
+FLC.US,D,20230202,000000,18.07,18.07,17.87,17.95,23428,0
+FLC.US,D,20230203,000000,17.9,18.03,17.86,18.03,29539,0
+FLC.US,D,20230206,000000,17.94,17.94,17.54,17.63,39640,0
+FLC.US,D,20230207,000000,17.48,17.7516,17.48,17.62,18357,0
+FLC.US,D,20230208,000000,17.69,17.7675,17.51,17.63,30688,0
+FLC.US,D,20230209,000000,17.7,17.75,17.45,17.46,24873,0
+FLC.US,D,20230210,000000,17.5,17.52,17.37,17.46,20605,0
+FLC.US,D,20230213,000000,17.52,17.53,17.36,17.53,25209,0
+FLC.US,D,20230214,000000,17.53,17.64,17.48,17.58,23995,0
+FLC.US,D,20230215,000000,17.56,17.68,17.55,17.68,22365,0
+FLC.US,D,20230216,000000,17.63,17.63,17.3801,17.46,28624,0
+FLC.US,D,20230217,000000,17.37,17.37,17.2,17.23,17546,0
+FLC.US,D,20230221,000000,17.12,17.12,16.67,16.67,38576,0
+FLC.US,D,20230222,000000,16.76,16.87,16.6638,16.73,21893,0
+FLC.US,D,20230223,000000,16.77,16.7924,16.656,16.77,13492,0
+FLC.US,D,20230224,000000,16.68,16.75,16.63,16.67,15609,0
+FLC.US,D,20230227,000000,16.68,16.765,16.61,16.69,16193,0
+FLC.US,D,20230228,000000,16.75,16.75,16.58,16.67,14223,0
+FLC.US,D,20230301,000000,16.75,16.75,16.61,16.64,12138,0
+FLC.US,D,20230302,000000,16.54,16.68,16.46,16.46,34105,0
+FLC.US,D,20230303,000000,16.65,16.65,16.5,16.56,8704,0
+FLC.US,D,20230306,000000,16.57,16.7,16.53,16.53,13996,0
+FLC.US,D,20230307,000000,16.55,16.63,16.4,16.4,16512,0
+FLC.US,D,20230308,000000,16.4,16.5188,16.34,16.38,16237,0
+FLC.US,D,20230309,000000,16.4,16.4599,15.95,15.95,26605,0
+FLC.US,D,20230310,000000,15.96,15.99,15.45,15.53,48542,0
+FLC.US,D,20230313,000000,15.19,15.25,14.49,14.78,61494,0
+FLC.US,D,20230314,000000,15.03,15.35,14.81,14.93,63625,0
+FLC.US,D,20230315,000000,14.68,14.81,13.93,14.65,58400,0
+FLC.US,D,20230316,000000,14.58,15.03,14.58,14.96,65818,0
+FLC.US,D,20230317,000000,14.86,14.9,14.51,14.55,33820,0
+FLC.US,D,20230320,000000,14.57,14.585,13.78,13.9,103055,0
+FLC.US,D,20230321,000000,14.04,14.37,14.0264,14.34,40166,0
+FLC.US,D,20230322,000000,14.43,14.43,14.3,14.34,19246,0
+FLC.US,D,20230323,000000,14.35,14.3989,14.0807,14.2,33397,0
+FLC.US,D,20230324,000000,14.14,14.14,13.74,13.9,76025,0
+FLC.US,D,20230327,000000,14.04,14.12,13.86,14.04,47867,0
+FLC.US,D,20230328,000000,14.15,14.18,14.049,14.12,32871,0
+FLC.US,D,20230329,000000,14.27,14.3567,14.1506,14.23,36450,0
+FLC.US,D,20230330,000000,14.38,14.5,14.3,14.41,22596,0
+FLC.US,D,20230331,000000,14.56,14.87,14.56,14.7,35879,0
+FLC.US,D,20230403,000000,14.88,14.925,14.7,14.88,27648,0
+FLC.US,D,20230404,000000,14.84,14.84,14.56,14.65,22306,0
+FLC.US,D,20230405,000000,14.7,14.7,14.5,14.65,27842,0
+FLC.US,D,20230406,000000,14.65,14.855,14.5,14.82,43490,0
+FLC.US,D,20230410,000000,14.64,15.1,14.6,14.84,39962,0
+FLC.US,D,20230411,000000,14.99,14.99,14.85,14.94,15925,0
+FLC.US,D,20230412,000000,14.96,15.0125,14.6,14.76,17558,0
+FLC.US,D,20230413,000000,15.04,15.0441,14.96,15.04,12542,0
+FLC.US,D,20230414,000000,15,15.09,14.9,15.01,27580,0
+FLC.US,D,20230417,000000,15,15.08,14.91,15,18479,0
+FLC.US,D,20230418,000000,15.09,15.09,14.95,14.97,22167,0
+FLC.US,D,20230419,000000,14.96,15.05,14.91,15.01,20014,0
+FLC.US,D,20230420,000000,14.8,14.98,14.8,14.89,20276,0
+FLC.US,D,20230421,000000,14.88,14.99,14.8201,14.88,32655,0
+FLC.US,D,20230424,000000,14.88,15,14.82,14.84,29744,0
+FLC.US,D,20230425,000000,14.62,14.84,14.6101,14.7,20606,0
+FLC.US,D,20230426,000000,14.73,14.8085,14.6117,14.67,15128,0
+FLC.US,D,20230427,000000,14.78,15.05,14.67,14.73,13550,0
+FLC.US,D,20230428,000000,14.88,15.1,14.64,14.9,20926,0
+FLC.US,D,20230501,000000,14.87,15,14.76,14.78,21296,0
+FLC.US,D,20230502,000000,14.74,14.8148,14.21,14.32,52152,0
+FLC.US,D,20230503,000000,14.33,14.44,14.15,14.21,29684,0
+FLC.US,D,20230504,000000,14.1,14.135,13.65,13.7,49914,0
+FLC.US,D,20230505,000000,13.89,14.05,13.7,13.91,46956,0
+FLC.US,D,20230508,000000,14.02,14.08,13.81,13.84,25942,0
+FLC.US,D,20230509,000000,13.84,13.84,13.65,13.72,23797,0
+FLC.US,D,20230510,000000,13.78,13.9,13.62,13.68,22810,0
+FLC.US,D,20230511,000000,13.7,13.7,13.49,13.6,33161,0
+FLC.US,D,20230512,000000,13.7,13.9,13.529,13.67,19761,0
+FLC.US,D,20230515,000000,13.59,13.68,13.46,13.6,24592,0
+FLC.US,D,20230516,000000,13.62,13.82,13.58,13.65,28952,0
+FLC.US,D,20230517,000000,13.7,13.98,13.66,13.9041,31044,0
+FLC.US,D,20230518,000000,13.98,14.4,13.9157,14.29,43229,0
+FLC.US,D,20230519,000000,14.3,14.45,14.12,14.3,20930,0
+FLC.US,D,20230522,000000,14.25,14.31,14.13,14.22,20174,0
+FLC.US,D,20230523,000000,14.27,14.28,14.02,14.09,25092,0
+FLC.US,D,20230524,000000,14.1,14.1888,13.8,13.83,29868,0
+FLC.US,D,20230525,000000,13.85,13.96,13.75,13.9,15390,0
+FLC.US,D,20230526,000000,13.98,14.2,13.9507,14.08,17920,0
+FLC.US,D,20230530,000000,14.17,14.28,14.17,14.26,29412,0
+FLC.US,D,20230531,000000,14.35,14.51,14.225,14.38,28176,0
+FLC.US,D,20230601,000000,14.4,14.7,14.35,14.6,27537,0
+FLC.US,D,20230602,000000,14.68,14.88,14.65,14.69,33488,0
+FLC.US,D,20230605,000000,14.72,14.78,14.59,14.64,22776,0
+FLC.US,D,20230606,000000,14.57,14.739,14.57,14.69,14564,0
+FLC.US,D,20230607,000000,14.66,14.8078,14.66,14.68,8767,0
+FLC.US,D,20230608,000000,14.64,14.76,14.6,14.64,20130,0
+FLC.US,D,20230609,000000,14.78,14.81,14.65,14.7,18558,0
+FLC.US,D,20230612,000000,14.75,14.82,14.5867,14.63,19930,0
+FLC.US,D,20230613,000000,14.65,14.7,14.61,14.63,10306,0
+FLC.US,D,20230614,000000,14.68,14.71,14.54,14.54,12251,0
+FLC.US,D,20230615,000000,14.54,14.69,14.5,14.56,22162,0
+FLC.US,D,20230616,000000,14.68,14.68,14.44,14.44,15351,0
+FLC.US,D,20230620,000000,14.4,14.48,14.17,14.43,21133,0
+FLC.US,D,20230621,000000,14.46,14.525,14.31,14.49,24202,0
+FLC.US,D,20230622,000000,14.32,14.39,14.22,14.25,39952,0
+FLC.US,D,20230623,000000,14.26,14.45,14.26,14.35,14928,0
+FLC.US,D,20230626,000000,14.38,14.43,14.22,14.27,12678,0
+FLC.US,D,20230627,000000,14.26,14.37,14.26,14.32,20288,0
+FLC.US,D,20230628,000000,14.37,14.4624,14.315,14.43,31524,0
+FLC.US,D,20230629,000000,14.36,14.53,14.2,14.2,53267,0
+FLC.US,D,20230630,000000,14.25,14.39,14.23,14.37,24207,0
+FLC.US,D,20230703,000000,14.43,14.5,14.31,14.44,15778,0
+FLC.US,D,20230705,000000,14.45,14.54,14.4,14.46,25599,0
+FLC.US,D,20230706,000000,14.23,14.31,14.09,14.11,26430,0
+FLC.US,D,20230707,000000,14.08,14.3,14.08,14.21,13347,0
+FLC.US,D,20230710,000000,14.12,14.37,14.12,14.27,40194,0
+FLC.US,D,20230711,000000,14.14,14.38,14.14,14.31,24319,0
+FLC.US,D,20230712,000000,14.41,14.5,14.33,14.46,23193,0
+FLC.US,D,20230713,000000,14.47,14.55,14.37,14.43,35505,0
+FLC.US,D,20230714,000000,14.54,14.54,14.25,14.25,31322,0
+FLC.US,D,20230717,000000,14.19,14.39,14.19,14.3,16857,0
+FLC.US,D,20230718,000000,14.2,14.42,14.2,14.37,19723,0
+FLC.US,D,20230719,000000,14.39,14.56,14.37,14.41,29846,0
+FLC.US,D,20230720,000000,14.44,14.44,14.29,14.33,25695,0
+FLC.US,D,20230721,000000,14.23,14.39,14.23,14.26,16932,0
+FLC.US,D,20230724,000000,14.32,14.4073,14.27,14.36,34277,0
+FLC.US,D,20230725,000000,14.31,14.45,14.22,14.37,33392,0
+FLC.US,D,20230726,000000,14.42,14.47,14.35,14.4,38886,0
+FLC.US,D,20230727,000000,14.43,14.539,14.25,14.25,30516,0
+FLC.US,D,20230728,000000,14.38,14.5194,14.2812,14.49,27499,0
+FLC.US,D,20230731,000000,14.49,14.6587,14.41,14.51,24598,0
+FLC.US,D,20230801,000000,14.47,14.7,14.47,14.55,33831,0
+FLC.US,D,20230802,000000,14.42,14.51,14.33,14.39,50878,0
+FLC.US,D,20230803,000000,14.36,14.36,14.2,14.28,56099,0
+FLC.US,D,20230804,000000,14.35,14.44,14.32,14.43,28628,0
+FLC.US,D,20230807,000000,14.45,14.53,14.38,14.48,36888,0
+FLC.US,D,20230808,000000,14.36,14.6,14.36,14.51,29761,0
+FLC.US,D,20230809,000000,14.45,14.56,14.42,14.54,21771,0
+FLC.US,D,20230810,000000,14.56,14.6,14.42,14.48,16753,0
+FLC.US,D,20230811,000000,14.43,14.7,14.35,14.49,11886,0
+FLC.US,D,20230814,000000,14.42,14.64,14.23,14.42,41133,0
+FLC.US,D,20230815,000000,14.4,14.4,14.2901,14.34,38824,0
+FLC.US,D,20230816,000000,14.3,14.4,14.06,14.13,39110,0
+FLC.US,D,20230817,000000,14.08,14.23,14.08,14.15,13438,0
+FLC.US,D,20230818,000000,14.11,14.17,14.02,14.08,19870,0
+FLC.US,D,20230821,000000,14.15,14.15,13.92,13.99,30574,0
+FLC.US,D,20230822,000000,13.97,14.25,13.97,14.04,24946,0
+FLC.US,D,20230823,000000,14.01,14.15,14.01,14.09,9740,0
+FLC.US,D,20230824,000000,14.15,14.15,14.01,14.01,25922,0
+FLC.US,D,20230825,000000,13.96,14.1,13.96,14.01,21235,0
+FLC.US,D,20230828,000000,14.02,14.15,14.02,14.12,37373,0
+FLC.US,D,20230829,000000,14.14,14.26,14.12,14.24,28363,0
+FLC.US,D,20230830,000000,14.24,14.3,14.19,14.23,25086,0
+FLC.US,D,20230831,000000,14.23,14.34,14.23,14.25,9614,0
+FLC.US,D,20230901,000000,14.3,14.39,14.21,14.23,23782,0
+FLC.US,D,20230905,000000,14.14,14.23,14.07,14.1,30313,0
+FLC.US,D,20230906,000000,14.11,14.16,14.05,14.12,16047,0
+FLC.US,D,20230907,000000,14.15,14.15,14,14.01,22277,0
+FLC.US,D,20230908,000000,14.08,14.09,14.02,14.03,4543,0
+FLC.US,D,20230911,000000,14.03,14.07,13.9,13.92,28016,0
+FLC.US,D,20230912,000000,13.89,13.9599,13.82,13.82,34177,0
+FLC.US,D,20230913,000000,13.87,13.9,13.8,13.82,25434,0
+FLC.US,D,20230914,000000,13.87,13.94,13.86,13.87,14608,0
+FLC.US,D,20230915,000000,13.87,13.92,13.81,13.82,11019,0
+FLC.US,D,20230918,000000,13.74,13.95,13.68,13.83,99044,0
+FLC.US,D,20230919,000000,13.77,13.83,13.76,13.79,23739,0
+FLC.US,D,20230920,000000,13.85,13.92,13.83,13.85,23919,0
+FLC.US,D,20230921,000000,13.7,13.7,13.55,13.55,40754,0
+FLC.US,D,20230922,000000,13.55,13.7604,13.55,13.68,35698,0
+FLC.US,D,20230925,000000,13.6,13.7,13.57,13.57,47392,0
+FLC.US,D,20230926,000000,13.6,13.61,13.45,13.46,27987,0
+FLC.US,D,20230927,000000,13.5,13.77,13.38,13.43,33987,0
+FLC.US,D,20230928,000000,13.46,13.51,13.42,13.51,15616,0
+FLC.US,D,20230929,000000,13.6,13.69,13.58,13.69,25918,0
+FLC.US,D,20231002,000000,13.62,13.82,13.38,13.43,30387,0
+FLC.US,D,20231003,000000,13.41,13.4594,13.105,13.17,35953,0
+FLC.US,D,20231004,000000,13.17,13.3,13.17,13.21,42828,0
+FLC.US,D,20231005,000000,13.24,13.26,13.125,13.18,58889,0
+FLC.US,D,20231006,000000,13.09,13.09,12.93,13.05,51006,0
+FLC.US,D,20231009,000000,13.05,13.11,12.985,13.07,45044,0
+FLC.US,D,20231010,000000,13.08,13.23,13.07,13.16,32236,0
+FLC.US,D,20231011,000000,13.26,13.27,13.1,13.18,61907,0
+FLC.US,D,20231012,000000,13.2,13.2,13.01,13.01,24804,0
+FLC.US,D,20231013,000000,13.1,13.14,12.9599,12.97,35061,0
+FLC.US,D,20231016,000000,12.98,13.0012,12.9,12.93,23277,0
+FLC.US,D,20231017,000000,12.92,12.92,12.79,12.92,30524,0
+FLC.US,D,20231018,000000,12.92,12.95,12.7,12.8,118850,0
+FLC.US,D,20231019,000000,12.78,12.81,12.66,12.67,62121,0
+FLC.US,D,20231020,000000,12.68,12.79,12.6249,12.74,23490,0
+FLC.US,D,20231023,000000,12.65,12.73,12.64,12.66,23864,0
+FLC.US,D,20231024,000000,12.67,12.87,12.67,12.87,38542,0
+FLC.US,D,20231025,000000,12.84,12.86,12.7618,12.79,24507,0
+FLC.US,D,20231026,000000,12.83,12.9,12.75,12.86,36198,0
+FLC.US,D,20231027,000000,12.83,12.9,12.8205,12.83,22739,0
+FLC.US,D,20231030,000000,12.89,12.92,12.82,12.92,11355,0
+FLC.US,D,20231031,000000,12.89,13.07,12.89,13,27442,0
+FLC.US,D,20231101,000000,13.03,13.3789,13.02,13.33,42496,0
+FLC.US,D,20231102,000000,13.43,13.9,13.43,13.82,21741,0
+FLC.US,D,20231103,000000,13.94,14.102,13.94,14.09,17621,0
+FLC.US,D,20231106,000000,14.14,14.14,13.83,13.91,27064,0
+FLC.US,D,20231107,000000,13.95,14.18,13.8782,13.94,6013,0
+FLC.US,D,20231108,000000,13.9,13.94,13.73,13.86,20396,0
+FLC.US,D,20231109,000000,13.96,13.96,13.65,13.76,11677,0
+FLC.US,D,20231110,000000,13.72,13.86,13.7,13.839,26973,0
+FLC.US,D,20231113,000000,13.88,13.92,13.7489,13.83,8551,0
+FLC.US,D,20231114,000000,13.97,14.23,13.97,14.12,19819,0
+FLC.US,D,20231115,000000,14.15,14.1939,14.08,14.09,11445,0
+FLC.US,D,20231116,000000,14.17,14.23,14.091,14.12,27863,0
+FLC.US,D,20231117,000000,14.05,14.25,14.05,14.21,46123,0
+FLC.US,D,20231120,000000,14.1,14.25,14.1,14.22,34218,0
+FLC.US,D,20231121,000000,14.14,14.25,14.07,14.07,18280,0
+FLC.US,D,20231122,000000,14.07,14.15,14,14.01,22812,0
+FLC.US,D,20231124,000000,13.94,14.115,13.94,14.08,4994,0
+FLC.US,D,20231127,000000,14.01,14.23,14.01,14.21,27914,0
+FLC.US,D,20231128,000000,14.11,14.25,14.1,14.22,19389,0
+FLC.US,D,20231129,000000,14.23,14.45,14.2,14.41,20568,0
+FLC.US,D,20231130,000000,14.46,14.46,14.14,14.22,130530,0
+FLC.US,D,20231201,000000,14.22,14.5,14.22,14.45,46776,0
+FLC.US,D,20231204,000000,14.37,14.59,14.33,14.41,65495,0
+FLC.US,D,20231205,000000,14.37,14.52,14.36,14.48,61716,0
+FLC.US,D,20231206,000000,14.47,14.54,14.4,14.4,32241,0
+FLC.US,D,20231207,000000,14.32,14.48,14.32,14.35,27766,0
+FLC.US,D,20231208,000000,14.35,14.42,14.27,14.33,20277,0
+FLC.US,D,20231211,000000,14.33,14.35,14.05,14.185,32815,0
+FLC.US,D,20231212,000000,14.25,14.34,14.11,14.18,61857,0
+FLC.US,D,20231213,000000,14.16,14.43,14.13,14.42,82243,0
+FLC.US,D,20231214,000000,14.55,14.72,14.519,14.63,28800,0
+FLC.US,D,20231215,000000,14.62,14.81,14.55,14.59,48802,0
+FLC.US,D,20231218,000000,14.59,14.6121,14.5,14.5,47645,0
+FLC.US,D,20231219,000000,14.5,14.6103,14.5,14.61,89033,0
+FLC.US,D,20231220,000000,14.53,14.64,14.53,14.56,27902,0
+FLC.US,D,20231221,000000,14.65,14.65,14.52,14.59,41539,0
+FLC.US,D,20231222,000000,14.61,14.68,14.56,14.58,55739,0
+FLC.US,D,20231226,000000,14.58,14.66,14.55,14.6,38416,0
+FLC.US,D,20231227,000000,14.66,14.74,14.61,14.68,32368,0
+FLC.US,D,20231228,000000,14.6,14.76,14.5,14.73,37050,0
+FLC.US,D,20231229,000000,14.74,14.79,14.55,14.55,37611,0
+FLC.US,D,20240102,000000,14.52,14.66,14.52,14.65,22129,0
+FLC.US,D,20240103,000000,14.61,14.66,14.51,14.65,24011,0
+FLC.US,D,20240104,000000,14.6,14.68,14.58,14.62,32165,0
+FLC.US,D,20240105,000000,14.55,14.74,14.55,14.58,46336,0
+FLC.US,D,20240108,000000,14.62,14.74,14.62,14.72,54913,0
+FLC.US,D,20240109,000000,14.68,14.78,14.68,14.71,36848,0
+FLC.US,D,20240110,000000,14.75,14.8374,14.75,14.8199,25827,0
+FLC.US,D,20240111,000000,14.8,14.85,14.76,14.8,32285,0
+FLC.US,D,20240112,000000,14.75,14.97,14.75,14.95,63375,0
+FLC.US,D,20240116,000000,14.97,14.97,14.87,14.92,44083,0
+FLC.US,D,20240117,000000,14.85,14.9,14.82,14.87,34281,0
+FLC.US,D,20240118,000000,14.87,14.9299,14.85,14.85,15098,0
+FLC.US,D,20240119,000000,14.87,14.94,14.8,14.92,35419,0
+FLC.US,D,20240122,000000,14.91,15.12,14.91,15.1,52401,0
+FLC.US,D,20240123,000000,15.02,15.06,15.02,15.06,51906,0
+FLC.US,D,20240124,000000,15.09,15.14,14.97,14.97,71543,0
+FLC.US,D,20240125,000000,14.97,15.09,14.97,15.02,56140,0
+FLC.US,D,20240126,000000,14.98,15.14,14.96,15.05,32592,0
+FLC.US,D,20240129,000000,15.07,15.2,15.07,15.17,14326,0
+FLC.US,D,20240130,000000,15.16,15.25,15.16,15.24,22550,0
+FLC.US,D,20240131,000000,15.23,15.24,15.1146,15.14,81834,0
+FLC.US,D,20240201,000000,15.13,15.2,15.09,15.148,64618,0
+FLC.US,D,20240202,000000,15.06,15.06,14.94,14.95,45812,0
+FLC.US,D,20240205,000000,14.91,14.91,14.83,14.8588,26141,0
+FLC.US,D,20240206,000000,14.82,15,14.82,14.98,44735,0
+FLC.US,D,20240207,000000,14.95,14.96,14.9189,14.9532,24332,0
+FLC.US,D,20240208,000000,14.9,14.91,14.8,14.84,35495,0
+FLC.US,D,20240209,000000,14.86,14.92,14.85,14.9,19887,0
+FLC.US,D,20240212,000000,14.87,15,14.87,14.97,38078,0
+FLC.US,D,20240213,000000,14.92,14.9254,14.75,14.79,36334,0
+FLC.US,D,20240214,000000,14.8,14.91,14.77,14.9,71330,0
+FLC.US,D,20240215,000000,14.9,15.01,14.9,14.96,28274,0
+FLC.US,D,20240216,000000,14.96,14.9774,14.87,14.89,22537,0
+FLC.US,D,20240220,000000,14.82,15.03,14.82,15.03,45810,0
+FLC.US,D,20240221,000000,14.96,15.0334,14.95,14.96,51082,0
+FLC.US,D,20240222,000000,14.97,15.07,14.9225,14.95,45750,0
+FLC.US,D,20240223,000000,14.98,15.11,14.98,15.06,24750,0
+FLC.US,D,20240226,000000,15.06,15.1,15.01,15.03,23639,0
+FLC.US,D,20240227,000000,15.03,15.04,15,15.01,22050,0
+FLC.US,D,20240228,000000,14.92,15.05,14.91,15.04,42855,0
+FLC.US,D,20240229,000000,15.1,15.14,15.03,15.09,34389,0
+FLC.US,D,20240301,000000,14.97,15.19,14.97,15.09,45324,0
+FLC.US,D,20240304,000000,15.13,15.13,14.99,15.09,34120,0
+FLC.US,D,20240305,000000,15.09,15.1,15.029,15.04,40341,0
+FLC.US,D,20240306,000000,15.1,15.1399,15.0139,15.06,35888,0
+FLC.US,D,20240307,000000,15.21,15.21,15.06,15.14,41356,0
+FLC.US,D,20240308,000000,15.16,15.22,15.14,15.15,29022,0
+FLC.US,D,20240311,000000,15.18,15.22,15.15,15.17,64804,0
+FLC.US,D,20240312,000000,15.21,15.21,15.16,15.2,30919,0
+FLC.US,D,20240313,000000,15.2,15.2799,15.1981,15.265,23344,0
+FLC.US,D,20240314,000000,15.24,15.28,15.1798,15.2,38909,0
+FLC.US,D,20240315,000000,15.21,15.25,15.21,15.23,20100,0
+FLC.US,D,20240318,000000,15.3,15.3,15.23,15.25,11199,0
+FLC.US,D,20240319,000000,15.21,15.4,15.2,15.35,29185,0
+FLC.US,D,20240320,000000,15.21,15.31,15.21,15.28,52931,0
+FLC.US,D,20240321,000000,15.28,15.3896,15.28,15.32,15501,0
+FLC.US,D,20240322,000000,15.31,15.4,15.31,15.37,49790,0
+FLC.US,D,20240325,000000,15.4,15.5,15.37,15.4,42383,0
+FLC.US,D,20240326,000000,15.45,15.45,15.35,15.38,50936,0
+FLC.US,D,20240327,000000,15.4,15.4601,15.39,15.4,29148,0
+FLC.US,D,20240328,000000,15.39,15.46,15.39,15.46,61293,0
+FLC.US,D,20240401,000000,15.46,15.46,15.34,15.37,44286,0
+FLC.US,D,20240402,000000,15.33,15.33,15.23,15.24,46782,0
+FLC.US,D,20240403,000000,15.2,15.28,15.15,15.25,43912,0
+FLC.US,D,20240404,000000,15.26,15.3,15.19,15.19,65246,0
+FLC.US,D,20240405,000000,15.16,15.17,15.13,15.13,29909,0
+FLC.US,D,20240408,000000,15.13,15.19,15.129,15.18,35925,0
+FLC.US,D,20240409,000000,15.19,15.28,15.1699,15.22,23271,0
+FLC.US,D,20240410,000000,15.13,15.174,15.04,15.08,53413,0
+FLC.US,D,20240411,000000,15.05,15.05,14.89,14.92,38665,0
+FLC.US,D,20240412,000000,14.89,14.9346,14.78,14.8288,28384,0
+FLC.US,D,20240415,000000,14.87,14.89,14.55,14.56,59584,0
+FLC.US,D,20240416,000000,14.61,14.73,14.51,14.62,82452,0
+FLC.US,D,20240417,000000,14.7,14.78,14.65,14.68,47159,0
+FLC.US,D,20240418,000000,14.65,14.71,14.6,14.6,27912,0
+FLC.US,D,20240419,000000,14.7,14.72,14.6,14.61,36743,0
+FLC.US,D,20240422,000000,14.51,14.69,14.51,14.67,41499,0
+FLC.US,D,20240423,000000,14.69,14.9,14.68,14.9,30742,0
+FLC.US,D,20240424,000000,14.88,14.88,14.8,14.83,28655,0
+FLC.US,D,20240425,000000,14.72,14.74,14.66,14.66,30056,0
+FLC.US,D,20240426,000000,14.66,14.78,14.66,14.71,18253,0
+FLC.US,D,20240429,000000,14.8,14.8,14.71,14.74,34191,0
+FLC.US,D,20240430,000000,14.74,14.8,14.73,14.74,22515,0
+FLC.US,D,20240501,000000,14.75,14.9,14.75,14.88,48637,0
+FLC.US,D,20240502,000000,14.92,14.98,14.89,14.98,13904,0
+FLC.US,D,20240503,000000,15.04,15.2,15.04,15.2,16571,0
+FLC.US,D,20240506,000000,15.19,15.3,15.17,15.3,11993,0
+FLC.US,D,20240507,000000,15.28,15.38,15.28,15.32,37316,0
+FLC.US,D,20240508,000000,15.34,15.36,15.22,15.25,54303,0
+FLC.US,D,20240509,000000,15.23,15.28,15.23,15.25,19663,0
+FLC.US,D,20240510,000000,15.3,15.301,15.2,15.21,23395,0
+FLC.US,D,20240513,000000,15.21,15.255,15.21,15.23,8015,0
+FLC.US,D,20240514,000000,15.25,15.31,15.2203,15.2381,12008,0
+FLC.US,D,20240515,000000,15.3,15.4201,15.3,15.42,24508,0
+FLC.US,D,20240516,000000,15.44,15.45,15.37,15.4,24942,0
+FLC.US,D,20240517,000000,15.47,15.49,15.36,15.36,21713,0
+FLC.US,D,20240520,000000,15.4,15.43,15.37,15.41,25507,0
+FLC.US,D,20240521,000000,15.44,15.45,15.41,15.4499,18670,0
+FLC.US,D,20240522,000000,15.3,15.4099,15.27,15.36,25129,0
+FLC.US,D,20240523,000000,15.36,15.36,15.16,15.16,21938,0
+FLC.US,D,20240524,000000,15.14,15.31,15.14,15.3011,15131,0
+FLC.US,D,20240528,000000,15.36,15.36,15.16,15.18,26991,0
+FLC.US,D,20240529,000000,15.18,15.18,14.98,15.03,21655,0
+FLC.US,D,20240530,000000,15.12,15.24,15.06,15.23,43395,0
+FLC.US,D,20240531,000000,15.34,15.36,15.25,15.35,20066,0
+FLC.US,D,20240603,000000,15.4,15.48,15.28,15.48,21189,0
+FLC.US,D,20240604,000000,15.52,15.56,15.465,15.52,12476,0
+FLC.US,D,20240605,000000,15.52,15.525,15.3713,15.5,12300,0
+FLC.US,D,20240606,000000,15.51,15.58,15.3424,15.521,8249,0
+FLC.US,D,20240607,000000,15.5,15.53,15.35,15.43,14430,0
+FLC.US,D,20240610,000000,15.43,15.57,15.38,15.4,18046,0
+FLC.US,D,20240611,000000,15.44,15.52,15.34,15.375,17573,0
+FLC.US,D,20240612,000000,15.46,15.575,15.4,15.4,10910,0
+FLC.US,D,20240613,000000,15.52,15.52,15.35,15.35,15885,0
+FLC.US,D,20240614,000000,15.31,15.3987,15.3,15.3,17212,0
+FLC.US,D,20240617,000000,15.29,15.4,15.24,15.29,27123,0
+FLC.US,D,20240618,000000,15.33,15.42,15.25,15.3,27081,0
+FLC.US,D,20240620,000000,15.35,15.3799,15.01,15.28,23821,0
+FLC.US,D,20240621,000000,15.26,15.26,15.16,15.245,13527,0
+FLC.US,D,20240624,000000,15.3,15.3,15.1643,15.22,29080,0
+FLC.US,D,20240625,000000,15.27,15.295,15.22,15.26,13743,0
+FLC.US,D,20240626,000000,15.29,15.3,15.22,15.28,22823,0
+FLC.US,D,20240627,000000,15.32,15.39,15.3,15.36,21953,0
+FLC.US,D,20240628,000000,15.42,15.54,15.3907,15.54,17742,0
+FLC.US,D,20240701,000000,15.46,15.47,15.3,15.33,34731,0
+FLC.US,D,20240702,000000,15.41,15.534,15.41,15.51,16343,0
+FLC.US,D,20240703,000000,15.5,15.6,15.47,15.57,12269,0
+FLC.US,D,20240705,000000,15.51,15.63,15.51,15.59,20569,0
+FLC.US,D,20240708,000000,15.58,15.59,15.54,15.59,38479,0
+FLC.US,D,20240709,000000,15.6,15.65,15.5271,15.65,17699,0
+FLC.US,D,20240710,000000,15.69,15.8397,15.68,15.78,40273,0
+FLC.US,D,20240711,000000,15.82,15.958,15.79,15.85,20655,0
+FLC.US,D,20240712,000000,15.86,16.03,15.86,15.98,15347,0
+FLC.US,D,20240715,000000,15.93,16,15.65,15.73,36348,0
+FLC.US,D,20240716,000000,15.68,15.8413,15.68,15.81,21919,0
+FLC.US,D,20240717,000000,15.82,15.88,15.77,15.82,21565,0
+FLC.US,D,20240718,000000,15.82,15.88,15.78,15.78,49472,0
+FLC.US,D,20240719,000000,15.82,15.9,15.78,15.79,8912,0
+FLC.US,D,20240722,000000,15.85,15.85,15.7933,15.83,6781,0
+FLC.US,D,20240723,000000,15.79,15.94,15.79,15.83,18424,0
+FLC.US,D,20240724,000000,15.65,15.7799,15.65,15.707,19322,0
+FLC.US,D,20240725,000000,15.7,15.8,15.7,15.757,23195,0
+FLC.US,D,20240726,000000,15.84,15.94,15.84,15.84,27021,0
+FLC.US,D,20240729,000000,15.95,15.95,15.76,15.78,29342,0
+FLC.US,D,20240730,000000,15.86,15.87,15.77,15.81,33282,0
+FLC.US,D,20240731,000000,15.9,15.95,15.82,15.91,34585,0
+FLC.US,D,20240801,000000,15.87,15.99,15.82,15.95,27671,0
+FLC.US,D,20240802,000000,15.99,15.99,15.74,15.787,53326,0
+FLC.US,D,20240805,000000,15.6,15.61,15.38,15.45,63778,0
+FLC.US,D,20240806,000000,15.48,15.64,15.42,15.53,26172,0
+FLC.US,D,20240807,000000,15.55,15.81,15.55,15.61,24220,0
+FLC.US,D,20240808,000000,15.72,15.815,15.67,15.76,20806,0
+FLC.US,D,20240809,000000,15.8,15.9,15.8,15.82,22637,0
+FLC.US,D,20240812,000000,15.9,15.92,15.85,15.91,35969,0
+FLC.US,D,20240813,000000,15.95,16.02,15.92,15.98,17503,0
+FLC.US,D,20240814,000000,15.96,16.04,15.91,16.01,32187,0
+FLC.US,D,20240815,000000,16.04,16.1,16.03,16.07,21048,0
+FLC.US,D,20240816,000000,16.1,16.35,16.1,16.35,55073,0
+FLC.US,D,20240819,000000,16.25,16.39,16.25,16.3,35312,0
+FLC.US,D,20240820,000000,16.38,16.43,16.26,16.36,47563,0
+FLC.US,D,20240821,000000,16.38,16.56,16.3796,16.53,31512,0
+FLC.US,D,20240822,000000,16.57,16.57,16.47,16.56,32927,0
+FLC.US,D,20240823,000000,16.48,16.64,16.4392,16.55,29648,0
+FLC.US,D,20240826,000000,16.54,16.6,16.47,16.5,34058,0
+FLC.US,D,20240827,000000,16.5,16.59,16.5,16.54,18476,0
+FLC.US,D,20240828,000000,16.48,16.64,16.48,16.64,14231,0
+FLC.US,D,20240829,000000,16.72,16.74,16.65,16.74,22672,0
+FLC.US,D,20240830,000000,16.73,16.83,16.7163,16.76,43811,0
+FLC.US,D,20240903,000000,16.77,16.79,16.7,16.758,34639,0
+FLC.US,D,20240904,000000,16.71,16.89,16.57,16.86,53507,0
+FLC.US,D,20240905,000000,16.84,16.89,16.8,16.82,33085,0
+FLC.US,D,20240906,000000,16.8,16.87,16.75,16.79,24657,0
+FLC.US,D,20240909,000000,16.8,16.96,16.8,16.91,40982,0
+FLC.US,D,20240910,000000,16.91,16.91,16.79,16.81,39050,0
+FLC.US,D,20240911,000000,16.81,16.8707,16.81,16.82,20527,0
+FLC.US,D,20240912,000000,16.82,16.99,16.82,16.936,41453,0
+FLC.US,D,20240913,000000,16.93,17.05,16.89,17.01,34342,0
+FLC.US,D,20240916,000000,16.95,17.13,16.95,17.11,24138,0
+FLC.US,D,20240917,000000,17.13,17.29,17.12,17.15,27660,0
+FLC.US,D,20240918,000000,17.11,17.27,17.1,17.21,22826,0
+FLC.US,D,20240919,000000,17.26,17.48,17.165,17.465,27476,0
+FLC.US,D,20240920,000000,17.38,17.41,17.31,17.38,26628,0
+FLC.US,D,20240923,000000,17.37,17.37,17.25,17.35,19560,0
+FLC.US,D,20240924,000000,17.4,17.4,17.33,17.33,19869,0
+FLC.US,D,20240925,000000,17.34,17.4,17.31,17.4,24980,0
+FLC.US,D,20240926,000000,17.4,17.465,17.2,17.2,43524,0
+FLC.US,D,20240927,000000,17.32,17.365,17.24,17.35,41194,0
+FLC.US,D,20240930,000000,17.39,17.47,17.271,17.29,65425,0
+FLC.US,D,20241001,000000,17.41,17.43,17.36,17.37,34322,0
+FLC.US,D,20241002,000000,17.41,17.4233,17.35,17.41,18072,0
+FLC.US,D,20241003,000000,17.41,17.41,17.21,17.24,24492,0
+FLC.US,D,20241004,000000,17.32,17.32,17.22,17.28,25910,0
+FLC.US,D,20241007,000000,17.35,17.35,17.1,17.16,59585,0
+FLC.US,D,20241008,000000,17.2,17.2497,17.13,17.21,33508,0
+FLC.US,D,20241009,000000,17.17,17.3299,17.12,17.25,35962,0
+FLC.US,D,20241010,000000,17.26,17.31,17.23,17.28,12966,0
+FLC.US,D,20241011,000000,17.25,17.26,17.2,17.26,24612,0
+FLC.US,D,20241014,000000,17.25,17.25,17.18,17.2,16375,0
+FLC.US,D,20241015,000000,17.25,17.25,17.17,17.2,15362,0
+FLC.US,D,20241016,000000,17.24,17.28,17.2,17.28,19260,0
+FLC.US,D,20241017,000000,17.28,17.29,17.2,17.2273,16908,0
+FLC.US,D,20241018,000000,17.24,17.3,17.2248,17.2747,18813,0
+FLC.US,D,20241021,000000,17.28,17.3,17.1801,17.27,62426,0
+FLC.US,D,20241022,000000,17.26,17.4,17.24,17.37,35763,0
+FLC.US,D,20241023,000000,17.36,17.36,17.16,17.19,39501,0
+FLC.US,D,20241024,000000,17.09,17.21,17.07,17.08,29198,0
+FLC.US,D,20241025,000000,17.14,17.14,17.01,17.01,21265,0
+FLC.US,D,20241028,000000,17,17.11,16.83,16.84,33098,0
+FLC.US,D,20241029,000000,16.85,16.85,16.75,16.76,38290,0
+FLC.US,D,20241030,000000,16.85,16.98,16.75,16.8,42828,0
+FLC.US,D,20241031,000000,16.84,16.8692,16.76,16.77,17548,0
+FLC.US,D,20241101,000000,16.8,16.885,16.76,16.78,34208,0
+FLC.US,D,20241104,000000,16.85,16.91,16.8,16.86,18952,0
+FLC.US,D,20241105,000000,16.86,16.91,16.85,16.89,16523,0
+FLC.US,D,20241106,000000,16.99,16.99,16.81,16.814,17286,0
+FLC.US,D,20241107,000000,16.81,16.98,16.81,16.95,16515,0
+FLC.US,D,20241108,000000,16.99,17.17,16.965,17.14,24956,0
+FLC.US,D,20241111,000000,17.18,17.18,17,17.04,16012,0
+FLC.US,D,20241112,000000,17.05,17.08,16.84,16.84,25787,0
+FLC.US,D,20241113,000000,16.79,16.985,16.77,16.77,14912,0
+FLC.US,D,20241114,000000,16.84,16.8456,16.63,16.64,38263,0
+FLC.US,D,20241115,000000,16.6537,16.675,16.55,16.62,22126,0
+FLC.US,D,20241118,000000,16.66,16.7,16.62,16.66,25803,0
+FLC.US,D,20241119,000000,16.62,16.6393,16.57,16.58,20491,0
+FLC.US,D,20241120,000000,16.55,16.605,16.46,16.54,51976,0
+FLC.US,D,20241121,000000,16.4847,16.5681,16.45,16.5,34931,0
+FLC.US,D,20241122,000000,16.51,16.5519,16.46,16.51,64088,0
+FLC.US,D,20241125,000000,16.6,16.65,16.5677,16.62,37390,0
+FLC.US,D,20241126,000000,16.65,16.66,16.55,16.6,24000,0
+FLC.US,D,20241127,000000,16.6339,16.7,16.57,16.68,32607,0
+FLC.US,D,20241129,000000,16.7,16.86,16.7,16.72,16632,0
+FLC.US,D,20241202,000000,16.71,16.77,16.67,16.77,51840,0
+FLC.US,D,20241203,000000,16.76,16.96,16.7435,16.85,49474,0
+FLC.US,D,20241204,000000,16.885,16.95,16.86,16.86,54102,0
+FLC.US,D,20241205,000000,16.905,16.9492,16.86,16.93,11341,0
+FLC.US,D,20241206,000000,16.91,16.95,16.8109,16.88,48354,0
+FLC.US,D,20241209,000000,16.89,16.96,16.85,16.87,53083,0
+FLC.US,D,20241210,000000,16.92,17,16.87,16.88,28155,0
+FLC.US,D,20241211,000000,16.96,17,16.93,16.97,18901,0
+FLC.US,D,20241212,000000,16.94,16.9983,16.83,16.84,13458,0
+FLC.US,D,20241213,000000,16.9087,17.03,16.85,16.85,34180,0
+FLC.US,D,20241216,000000,16.86,16.9316,16.86,16.89,24450,0
+FLC.US,D,20241217,000000,16.95,16.95,16.71,16.73,54703,0
+FLC.US,D,20241218,000000,16.78,16.88,16.51,16.51,66474,0
+FLC.US,D,20241219,000000,16.51,16.6118,16.41,16.55,51526,0
+FLC.US,D,20241220,000000,16.5543,16.77,16.5543,16.67,24211,0
+FLC.US,D,20241223,000000,16.63,16.7,16.54,16.63,20412,0
+FLC.US,D,20241224,000000,16.71,16.91,16.56,16.66,30872,0
+FLC.US,D,20241226,000000,16.66,16.72,16.58,16.59,18366,0
+FLC.US,D,20241227,000000,16.58,16.89,16.53,16.57,45460,0
+FLC.US,D,20241230,000000,16.595,16.595,16.41,16.53,46342,0
+FLC.US,D,20241231,000000,16.5,16.7791,16.5,16.7,43195,0
+FLC.US,D,20250102,000000,16.6546,16.88,16.65,16.79,34372,0
+FLC.US,D,20250103,000000,16.7,16.88,16.7,16.83,13204,0
+FLC.US,D,20250106,000000,16.8,16.9,16.8,16.86,16839,0
+FLC.US,D,20250107,000000,16.87,16.9,16.664,16.69,25749,0
+FLC.US,D,20250108,000000,16.56,16.83,16.56,16.79,14516,0
+FLC.US,D,20250110,000000,16.6,16.72,16.585441,16.71,13194,0
+FLC.US,D,20250113,000000,16.7,16.7,16.46,16.54,44535,0
+FLC.US,D,20250114,000000,16.6,16.7,16.54,16.59,29843,0
+FLC.US,D,20250115,000000,16.71,16.84,16.675,16.77,20455,0
+FLC.US,D,20250116,000000,16.7668,16.865,16.67,16.81,13260,0
+FLC.US,D,20250117,000000,16.98,17,16.55,16.85,19023,0
+FLC.US,D,20250121,000000,16.8501,17.05,16.85,17.04,26546,0
+FLC.US,D,20250122,000000,17,17.04,16.89,16.93,14633,0
+FLC.US,D,20250123,000000,16.925,17.08,16.8749,17.08,30537,0
+FLC.US,D,20250124,000000,16.98,17.065,16.975,17.01,14715,0
+FLC.US,D,20250127,000000,16.9763,17.1,16.95,17.02,43718,0
+FLC.US,D,20250128,000000,17.07,17.1,16.93,16.95,22952,0
+FLC.US,D,20250129,000000,16.96,17.1388,16.75,16.91,41629,0
+FLC.US,D,20250130,000000,17,17.14,16.87,16.99,33961,0
+FLC.US,D,20250131,000000,16.9884,17.09,16.86,16.93,23974,0
+FLC.US,D,20250203,000000,16.8545,17.02,16.8,16.93,34079,0
+FLC.US,D,20250204,000000,16.95,17.05,16.9319,16.98,25667,0
+FLC.US,D,20250205,000000,17.0574,17.1,17.02,17.07,14566,0
+FLC.US,D,20250206,000000,17.0606,17.15,16.97,17.05,14474,0
+FLC.US,D,20250207,000000,17,17.2341,17,17.03,22219,0
+FLC.US,D,20250210,000000,17.075,17.16,17.01,17.05,21084,0
+FLC.US,D,20250211,000000,17.11,17.19,16.93,17.08,12857,0
+FLC.US,D,20250212,000000,16.99,17.1108,16.95,17,18323,0
+FLC.US,D,20250213,000000,17.07,17.24,17.04,17.12,17491,0
+FLC.US,D,20250214,000000,17.145,17.24,17.11,17.22,15134,0
+FLC.US,D,20250218,000000,17.23,17.24,17.1509,17.19,20631,0
+FLC.US,D,20250219,000000,17.155,17.2,17.1,17.1,34041,0
+FLC.US,D,20250220,000000,17.16,17.21,17,17.16,22754,0
+FLC.US,D,20250221,000000,17.115,17.21,16.93,17.03,6396,0
+FLC.US,D,20250224,000000,17.05,17.1192,16.9,16.97,24083,0
+FLC.US,D,20250225,000000,17.03,17.04,16.9,17.01,20545,0
+FLC.US,D,20250226,000000,16.95,17.04,16.93,16.97,8301,0
+FLC.US,D,20250227,000000,17.03,17.04,16.9532,16.98,9094,0
+FLC.US,D,20250228,000000,17.015,17.04,16.94,16.97,19805,0
+FLC.US,D,20250303,000000,17.033,17.19,16.91,17.04,33319,0
+FLC.US,D,20250304,000000,17.05,17.05,16.86,16.95,43080,0
+FLC.US,D,20250305,000000,16.96,17.01,16.83,16.98,27639,0
+FLC.US,D,20250306,000000,16.88,17.1,16.8,16.92,50209,0
+FLC.US,D,20250307,000000,16.82,17,16.8,16.86,23656,0
+FLC.US,D,20250310,000000,16.866,16.93,16.75,16.75,16929,0
+FLC.US,D,20250311,000000,16.75,16.85,16.69,16.75,31589,0
+FLC.US,D,20250312,000000,16.85,16.92,16.74,16.76,17484,0
+FLC.US,D,20250313,000000,16.81,16.83,16.71,16.79,13251,0
+FLC.US,D,20250314,000000,16.855,16.87,16.71,16.75,25180,0
+FLC.US,D,20250317,000000,16.85,16.9,16.77,16.8,16394,0
+FLC.US,D,20250318,000000,16.85,16.96,16.76,16.93,13382,0
+FLC.US,D,20250319,000000,16.95,17.02,16.82,17,13995,0
+FLC.US,D,20250320,000000,17.08,17.13,16.946,17.04,6632,0
+FLC.US,D,20250321,000000,17.1,17.1,17.03,17.05,10032,0
+FLC.US,D,20250324,000000,16.9802,17.08,16.938,17.02,12678,0
+FLC.US,D,20250325,000000,16.9637,17.08,16.9,16.96,15390,0
+FLC.US,D,20250326,000000,16.9,16.98,16.825,16.89,17691,0
+FLC.US,D,20250327,000000,16.75,16.94,16.73,16.78,27346,0
+FLC.US,D,20250328,000000,16.79,16.8655,16.75,16.8,27416,0
+FLC.US,D,20250331,000000,16.8434,16.9058,16.75,16.78,16179,0
+FLC.US,D,20250401,000000,16.8,16.99,16.716,16.78,22144,0
+FLC.US,D,20250402,000000,16.7402,16.8933,16.7402,16.81,11161,0
+FLC.US,D,20250403,000000,16.8,16.8,16.47,16.5,40836,0
+FLC.US,D,20250404,000000,16.26,16.45,15.475,15.6,62412,0
+FLC.US,D,20250407,000000,15.36,15.6,14.8,15.35,103818,0
+FLC.US,D,20250408,000000,15.54,16.23,15.48,15.74,82499,0
+FLC.US,D,20250409,000000,15.485,16.4,15.485,16.32,68536,0
+FLC.US,D,20250410,000000,16.09,16.21,15.62,15.7,34837,0
+FLC.US,D,20250411,000000,15.6614,15.9,15.62,15.64,26277,0
+FLC.US,D,20250414,000000,15.8346,15.8558,15.71,15.73,21735,0
+FLC.US,D,20250415,000000,15.83,16.02,15.65,15.97,18828,0
+FLC.US,D,20250416,000000,15.97,16.07,15.88,15.96,43092,0
+FLC.US,D,20250417,000000,16.03,16.1378,15.94,16.08,21839,0
+FLC.US,D,20250421,000000,15.9987,16.05,15.79,15.8,6223,0
+FLC.US,D,20250422,000000,15.91,16.17,15.85,15.9203,22185,0
+FLC.US,D,20250423,000000,16.2495,16.38,16.0272,16.0272,13229,0
+FLC.US,D,20250424,000000,16.29,16.29,16.12,16.22,9053,0
+FLC.US,D,20250425,000000,16.36,16.37,16.11,16.22,11695,0
+FLC.US,D,20250428,000000,16.36,16.375,16.1711,16.26,19280,0
+FLC.US,D,20250429,000000,16.22,16.345,16.2175,16.3,19723,0
+FLC.US,D,20250430,000000,16.2539,16.299,16.125,16.22,17659,0
+FLC.US,D,20250501,000000,16.2625,16.36,16.23,16.33,30550,0
+FLC.US,D,20250502,000000,16.38,16.528,16.3,16.43,32555,0
+FLC.US,D,20250505,000000,16.4,16.46,16.3378,16.41,26959,0
+FLC.US,D,20250506,000000,16.29,16.44,16.29,16.34,22104,0
+FLC.US,D,20250507,000000,16.39,16.44,15.92,16.37,33306,0
+FLC.US,D,20250508,000000,16.38,16.44,16.25,16.44,15388,0
+FLC.US,D,20250509,000000,16.46,16.515,16.41,16.48,10599,0
+FLC.US,D,20250512,000000,16.56,16.68,16.45,16.59,22177,0
+FLC.US,D,20250513,000000,16.49,16.68,16.49,16.6708,23093,0
+FLC.US,D,20250514,000000,16.645,16.78,16.55,16.59,9694,0
+FLC.US,D,20250515,000000,16.595,16.738,16.5554,16.71,16906,0
+FLC.US,D,20250516,000000,16.87,16.88,16.6496,16.75,13181,0
+FLC.US,D,20250519,000000,16.5851,16.74,16.58,16.7,11995,0
+FLC.US,D,20250520,000000,16.7702,16.81,16.716,16.73,27461,0
+FLC.US,D,20250521,000000,16.8099,16.8099,16.37,16.56,20603,0
+FLC.US,D,20250522,000000,16.6178,16.63,16.49,16.55,13657,0
+FLC.US,D,20250523,000000,16.460016,16.52,16.35,16.41,30607,0
+FLC.US,D,20250527,000000,16.3977,16.58,16.3977,16.52,14177,0
+FLC.US,D,20250528,000000,16.5164,16.6,16.44,16.45,25227,0
+FLC.US,D,20250529,000000,16.5628,16.6,16.51,16.55,32826,0
+FLC.US,D,20250530,000000,16.62,16.71,16.575,16.63,33051,0
+FLC.US,D,20250602,000000,16.905,16.905,16.58,16.62,18602,0
+FLC.US,D,20250603,000000,16.767,16.767,16.64,16.66,17450,0
+FLC.US,D,20250604,000000,16.6376,16.79,16.631,16.711,11511,0
+FLC.US,D,20250605,000000,16.6577,16.79,16.6577,16.75,12358,0
+FLC.US,D,20250606,000000,16.83,16.85,16.7136,16.76,22256,0
+FLC.US,D,20250609,000000,16.81,16.93,16.76,16.8,11700,0
+FLC.US,D,20250610,000000,16.8096,16.8416,16.8,16.82,6452,0
+FLC.US,D,20250611,000000,16.85,16.9,16.8,16.81,36095,0
+FLC.US,D,20250612,000000,16.83,16.94,16.8,16.93,19216,0
+FLC.US,D,20250613,000000,16.821,16.9159,16.71,16.75,25713,0
+FLC.US,D,20250616,000000,16.8,16.86,16.77,16.83,25690,0
+FLC.US,D,20250617,000000,16.88,16.94,16.75,16.82,13909,0
+FLC.US,D,20250618,000000,16.81,16.8454,16.76,16.79,16882,0
+FLC.US,D,20250620,000000,16.83,16.85,16.76,16.8,14147,0
+FLC.US,D,20250623,000000,16.7266,16.7795,16.72,16.7601,10661,0
+FLC.US,D,20250624,000000,16.745,16.9,16.71,16.81,16244,0
+FLC.US,D,20250625,000000,16.82,16.88,16.81,16.86,20528,0
+FLC.US,D,20250626,000000,16.8035,16.9,16.8035,16.875,20125,0
+FLC.US,D,20250627,000000,16.9032,16.98,16.82,16.95,19116,0
+FLC.US,D,20250630,000000,16.95,17,16.95,17,22605,0
+FLC.US,D,20250701,000000,16.9514,17.01,16.91,16.93,41802,0
+FLC.US,D,20250702,000000,16.88,17.09,16.86,17.03,61607,0
+FLC.US,D,20250703,000000,17.02,17.1162,17,17.09,26962,0
+FLC.US,D,20250707,000000,17.09,17.095,17,17.01,26655,0
+FLC.US,D,20250708,000000,17.0384,17.1,17.02,17.047,20084,0
+FLC.US,D,20250709,000000,17.075,17.13,17.02,17.07,13184,0
+FLC.US,D,20250710,000000,17.075,17.15,17.03,17.06,10883,0
+FLC.US,D,20250711,000000,17.09,17.17,17.02,17.14,28051,0
+FLC.US,D,20250714,000000,17.145,17.18,17.1,17.13,11733,0
+FLC.US,D,20250715,000000,17.175,17.18,17.107,17.13,22345,0
+FLC.US,D,20250716,000000,17.1,17.1599,17.1,17.12,27182,0
+FLC.US,D,20250717,000000,17.15,17.1993,17.12,17.135,13984,0
+FLC.US,D,20250718,000000,17.19,17.19,17.08,17.096,31799,0
+FLC.US,D,20250721,000000,17.08,17.16,17.0401,17.07,32612,0
+FLC.US,D,20250722,000000,17.1121,17.12,17,17.09,35102,0
+FLC.US,D,20250723,000000,17.14,17.14,16.95,17,60720,0
+FLC.US,D,20250724,000000,16.8698,16.99,16.83,16.94,23112,0
+FLC.US,D,20250725,000000,16.9398,16.99,16.89,16.96,24197,0
+FLC.US,D,20250728,000000,16.9,17.05,16.9,16.98,13255,0
+FLC.US,D,20250729,000000,16.97,17.03,16.96,16.99,22592,0
+FLC.US,D,20250730,000000,16.9931,17.07,16.97,17.03,15344,0
+FLC.US,D,20250731,000000,17.08,17.15,17.0501,17.1,27800,0
+FLC.US,D,20250801,000000,17.0926,17.15,17.07,17.09,4445,0
+FLC.US,D,20250804,000000,17.125,17.14,16.98,17.12,30792,0
+FLC.US,D,20250805,000000,17.1368,17.1368,17.07,17.1,27153,0
+FLC.US,D,20250806,000000,17.1398,17.18,17.0501,17.13,16770,0
+FLC.US,D,20250807,000000,17.09,17.18,17.09,17.11,27088,0
+FLC.US,D,20250808,000000,17.115,17.193,17.0987,17.18,35954,0
+FLC.US,D,20250811,000000,17.1444,17.18,17.09,17.09,42068,0
+FLC.US,D,20250812,000000,17.1177,17.15,17.07,17.14,69442,0
+FLC.US,D,20250813,000000,17.15,17.2,17.0955,17.14,33274,0
+FLC.US,D,20250814,000000,17.1651,17.22,17.14,17.16,57168,0
+FLC.US,D,20250815,000000,17.2,17.25,17.15,17.175,41873,0
+FLC.US,D,20250818,000000,17.14,17.2,17.13,17.17,31800,0
+FLC.US,D,20250819,000000,17.17,17.25,17.15,17.21,18664,0
+FLC.US,D,20250820,000000,17.21,17.25,17.15,17.21,68348,0
+FLC.US,D,20250821,000000,17.168,17.23,17.14,17.2,29986,0
+FLC.US,D,20250822,000000,17.179,17.25,17.143,17.23,18213,0
+FLC.US,D,20250825,000000,17.23,17.29,17.2,17.25,22734,0
+FLC.US,D,20250826,000000,17.21,17.24,17.16,17.2,55342,0
+FLC.US,D,20250827,000000,17.16,17.2363,17.11,17.21,32334,0
+FLC.US,D,20250828,000000,17.2078,17.24,17.18,17.2,30875,0
+FLC.US,D,20250829,000000,17.1999,17.25,17.19,17.2,24261,0
+FLC.US,D,20250902,000000,17.185,17.22,17.17,17.19,19055,0
+FLC.US,D,20250903,000000,17.15,17.26,17.15,17.245,22413,0
+FLC.US,D,20250904,000000,17.25,17.325,17.21,17.32,10217,0
+FLC.US,D,20250905,000000,17.353,17.415,17.35,17.4,22322,0
+FLC.US,D,20250908,000000,17.435,17.46,17.4,17.45,28532,0
+FLC.US,D,20250909,000000,17.44,17.47,17.4,17.45,16776,0
+FLC.US,D,20250910,000000,17.42,17.47,17.41,17.43,14640,0
+FLC.US,D,20250911,000000,17.455,17.5424,17.455,17.53,10958,0
+FLC.US,D,20250912,000000,17.53,17.55,17.42,17.5,9352,0
+FLC.US,D,20250915,000000,17.5105,17.6838,17.51,17.63,33428,0
+FLC.US,D,20250916,000000,17.65,17.8,17.65,17.8,41825,0
+FLC.US,D,20250917,000000,17.8,17.92,17.72,17.888,41231,0
+FLC.US,D,20250918,000000,17.79,17.92,17.75,17.88,24341,0
+FLC.US,D,20250919,000000,17.86,17.92,17.8514,17.91,7068,0
+FLC.US,D,20250922,000000,17.89,17.93,17.86,17.9,6854,0
+FLC.US,D,20250923,000000,17.825,17.93,17.7266,17.85,18570,0
+FLC.US,D,20250924,000000,17.78,17.842,17.72,17.78,89671,0
+FLC.US,D,20250925,000000,17.76,17.77,17.73,17.77,29759,0
+FLC.US,D,20250926,000000,17.7811,17.7999,17.745,17.75,20908,0
+FLC.US,D,20250929,000000,17.78,17.87,17.77,17.87,22593,0
+FLC.US,D,20250930,000000,17.855,17.9299,17.8001,17.82,26962,0
+FLC.US,D,20251001,000000,17.81,17.85,17.805,17.835,23840,0
+FLC.US,D,20251002,000000,17.83,17.9,17.805,17.82,13752,0
+FLC.US,D,20251003,000000,17.87,17.9,17.84,17.86,8873,0
+FLC.US,D,20251006,000000,17.82,17.8983,17.81,17.845,6334,0
+FLC.US,D,20251007,000000,17.87,17.89,17.76,17.84,25516,0
+FLC.US,D,20251008,000000,17.816,17.8699,17.7801,17.81,7223,0
+FLC.US,D,20251009,000000,17.87,17.8915,17.81,17.86,34347,0
+FLC.US,D,20251010,000000,17.85,17.9,17.72,17.74,74282,0
+FLC.US,D,20251013,000000,17.83,17.87,17.746,17.83,39919,0
+FLC.US,D,20251014,000000,17.89,17.89,17.6725,17.78,39577,0
+FLC.US,D,20251015,000000,17.85,17.9,17.8,17.81,20650,0
+FLC.US,D,20251016,000000,17.85,17.87,17.67,17.71,13715,0
+FLC.US,D,20251017,000000,17.76,17.76,17.64,17.7,11283,0
+FLC.US,D,20251020,000000,17.75,17.86,17.7001,17.76,24996,0
+FLC.US,D,20251021,000000,17.753324,17.79,17.67,17.68,33459,0
+FLC.US,D,20251022,000000,17.7496,17.7496,17.53,17.59,45657,0
+FLC.US,D,20251023,000000,17.5826,17.62,17.54,17.56,10469,0
+FLC.US,D,20251024,000000,17.515,17.71,17.483,17.5,23332,0
+FLC.US,D,20251027,000000,17.62,17.68,17.47,17.51,40538,0
+FLC.US,D,20251028,000000,17.5,17.61,17.46,17.54,17611,0
+FLC.US,D,20251029,000000,17.6,17.7,17.5,17.59,25951,0
+FLC.US,D,20251030,000000,17.63,17.69,17.56,17.6,45400,0
+FLC.US,D,20251031,000000,17.625,17.74,17.62,17.7,8991,0
+FLC.US,D,20251103,000000,17.72,17.76,17.6,17.63,16741,0
+FLC.US,D,20251104,000000,17.5962,17.626,17.52,17.56,17811,0
+FLC.US,D,20251105,000000,17.56,17.64,17.52,17.61,14272,0
+FLC.US,D,20251106,000000,17.61,17.67,17.54,17.54,19201,0
+FLC.US,D,20251107,000000,17.6,17.6,17.52,17.57,13717,0
+FLC.US,D,20251110,000000,17.55,17.665,17.54,17.665,21624,0
+FLC.US,D,20251111,000000,17.71,17.72,17.62,17.67,6140,0
+FLC.US,D,20251112,000000,17.6,17.65,17.5801,17.59,15680,0
+FLC.US,D,20251113,000000,17.5,17.63,17.5,17.55,8119,0
+FLC.US,D,20251114,000000,17.535,17.6101,17.46,17.5,11295,0
+FLC.US,D,20251117,000000,17.5625,17.5625,17.33,17.35,33646,0
+FLC.US,D,20251118,000000,17.3499,17.4095,17.27,17.38,24630,0
+FLC.US,D,20251119,000000,17.34,17.39,17.31,17.31,19199,0
+FLC.US,D,20251120,000000,17.29,17.38,17.08,17.11,25766,0
+FLC.US,D,20251121,000000,17.05,17.22,17.05,17.19,12239,0
+FLC.US,D,20251124,000000,17.19,17.2155,17.12,17.17,55482,0
+FLC.US,D,20251125,000000,17.185,17.312,17.15,17.31,28300,0
+FLC.US,D,20251126,000000,17.31,17.39,17.29,17.38,18607,0
+FLC.US,D,20251128,000000,17.36,17.45,17.3475,17.38,20010,0
+FLC.US,D,20251201,000000,17.44,17.55,17.35,17.43,30614,0
+FLC.US,D,20251202,000000,17.5599,17.5599,17.3101,17.39,17745,0
+FLC.US,D,20251203,000000,17.45,17.4872,17.39,17.43,28516,0
+FLC.US,D,20251204,000000,17.4511,17.5,17.4006,17.45,14459,0
+FLC.US,D,20251205,000000,17.445,17.475,17.41,17.44,51768,0
+FLC.US,D,20251208,000000,17.375,17.41,17.31,17.38,11512,0
+FLC.US,D,20251209,000000,17.37,17.4094,17.3,17.33,57235,0
+FLC.US,D,20251210,000000,17.33,17.4,17.2701,17.36,14317,0
+FLC.US,D,20251211,000000,17.32,17.37,17.245,17.31,49113,0
+FLC.US,D,20251212,000000,17.3,17.36,17.23,17.25,37076,0
+FLC.US,D,20251215,000000,17.32,17.42,17.3,17.34,53978,0
+FLC.US,D,20251216,000000,17.45,17.45,17.31,17.38,28857,0
+FLC.US,D,20251217,000000,17.47,17.48,17.26,17.26,22847,0
+FLC.US,D,20251218,000000,17.34,17.47,17.25,17.41,18420,0
+FLC.US,D,20251219,000000,17.41,17.68,17.4,17.51,33275,0
+FLC.US,D,20251222,000000,17.54,17.6299,17.5,17.56,39809,0
+FLC.US,D,20251223,000000,17.43,17.4999,17.42,17.46,22313,0
+FLC.US,D,20251224,000000,17.43,17.45,17.31,17.34,11393,0
+FLC.US,D,20251226,000000,17.36,17.49,17.33,17.36,25718,0
+FLC.US,D,20251229,000000,17.4,17.41,17.36,17.38,31867,0
+FLC.US,D,20251230,000000,17.45,17.52,17.33,17.46,35584,0
+FLC.US,D,20251231,000000,17.5,17.6,17.49,17.5,50426,0
+FLC.US,D,20260102,000000,17.54,17.59,17.435,17.54,19005,0
+FLC.US,D,20260105,000000,17.58,17.6,17.475,17.51,18516,0
+FLC.US,D,20260106,000000,17.56,17.57,17.39,17.5,36634,0
+FLC.US,D,20260107,000000,17.45,17.58,17.43,17.43,11343,0
+FLC.US,D,20260108,000000,17.42,17.5,17.42,17.47,6481,0
+FLC.US,D,20260109,000000,17.48,17.55,17.4201,17.51,6763,0
+FLC.US,D,20260112,000000,17.53,17.6,17.4844,17.57,18427,0
+FLC.US,D,20260113,000000,17.5082,17.61,17.4901,17.59,22515,0
+FLC.US,D,20260114,000000,17.63,17.65,17.57,17.6,17094,0
+FLC.US,D,20260115,000000,17.63,17.705,17.5801,17.68,20279,0
+FLC.US,D,20260116,000000,17.645,17.67,17.599,17.61,17024,0
+FLC.US,D,20260120,000000,17.43,17.52,17.43,17.48,25159,0
+FLC.US,D,20260121,000000,17.55,17.62,17.525,17.6,17099,0
+FLC.US,D,20260122,000000,17.625,17.6769,17.58,17.6,13990,0
+FLC.US,D,20260123,000000,17.5365,17.61,17.4971,17.6,9777,0
+FLC.US,D,20260126,000000,17.65,17.67,17.51,17.55,19645,0
+FLC.US,D,20260127,000000,17.55,17.68,17.55,17.66,26950,0
+FLC.US,D,20260128,000000,17.67,17.7167,17.5995,17.65,24397,0
+FLC.US,D,20260129,000000,17.63,17.73,17.5701,17.7,27925,0
+FLC.US,D,20260130,000000,17.6145,17.75,17.6145,17.71,20558,0
+FLC.US,D,20260202,000000,17.73,17.84,17.6612,17.81,22387,0
+FLC.US,D,20260203,000000,17.77,17.82,17.74,17.8,34627,0
+FLC.US,D,20260204,000000,17.83,17.86,17.755,17.82,19739,0
+FLC.US,D,20260205,000000,17.87,17.9,17.76,17.88,29867,0
+FLC.US,D,20260206,000000,17.86,17.9,17.81,17.84,27533,0
+FLC.US,D,20260209,000000,17.85,17.9,17.82,17.89,17022,0
+FLC.US,D,20260210,000000,17.9573,17.98,17.86,17.91,15554,0
+FLC.US,D,20260211,000000,17.97,18.02,17.9115,18.02,24470,0
+FLC.US,D,20260212,000000,18.02,18.07,17.96,17.99,15240,0
+FLC.US,D,20260213,000000,18.04,18.08,18.0001,18.02,15048,0
+FLC.US,D,20260217,000000,18.02,18.02,17.93,17.95,22195,0
+FLC.US,D,20260218,000000,17.99,17.99,17.915,17.99,20898,0
diff --git a/daily/us/nyse stocks/1/fscc.us.txt b/daily/us/nyse stocks/1/fscc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59927df1a880cebffd19f9eb55a69403e0db4d42
--- /dev/null
+++ b/daily/us/nyse stocks/1/fscc.us.txt	
@@ -0,0 +1,370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSCC.US,D,20240801,000000,25.08,25.08,24.845,24.845,551,0
+FSCC.US,D,20240802,000000,23.85,24,23.85,23.9749,1258,0
+FSCC.US,D,20240806,000000,23.86,23.86,23.5589,23.5589,5741,0
+FSCC.US,D,20240807,000000,23.91,23.91,23.2224,23.2224,1444,0
+FSCC.US,D,20240808,000000,23.76,23.77,23.7238,23.7238,2744,0
+FSCC.US,D,20240809,000000,23.7511,23.7511,23.7511,23.7511,1,0
+FSCC.US,D,20240812,000000,23.6271,23.6271,23.6271,23.6271,1,0
+FSCC.US,D,20240813,000000,23.8766,24.11,23.84,24.0791,16024,0
+FSCC.US,D,20240814,000000,24.0915,24.0915,24.0915,24.0915,1,0
+FSCC.US,D,20240815,000000,24.59,24.59,24.5718,24.5718,5318,0
+FSCC.US,D,20240816,000000,24.78,24.8,24.7052,24.7052,4006,0
+FSCC.US,D,20240819,000000,25.04,25.04,25.0044,25.0044,208,0
+FSCC.US,D,20240820,000000,24.82,24.82,24.707,24.707,2182,0
+FSCC.US,D,20240821,000000,25.0277,25.0277,25.0277,25.0277,1,0
+FSCC.US,D,20240822,000000,24.82,24.82,24.7527,24.7527,100,0
+FSCC.US,D,20240823,000000,25.5622,25.5622,25.5622,25.5622,1,0
+FSCC.US,D,20240826,000000,25.5888,25.5888,25.5888,25.5888,45,0
+FSCC.US,D,20240827,000000,25.424,25.424,25.424,25.424,25,0
+FSCC.US,D,20240828,000000,25.2731,25.2731,25.2731,25.2731,1,0
+FSCC.US,D,20240829,000000,25.4376,25.4376,25.4376,25.4376,1,0
+FSCC.US,D,20240830,000000,25.42,25.5926,25.42,25.5926,350,0
+FSCC.US,D,20240903,000000,24.97,24.97,24.8238,24.8238,599,0
+FSCC.US,D,20240904,000000,24.7832,24.7832,24.7832,24.7832,13,0
+FSCC.US,D,20240905,000000,24.73,24.73,24.628,24.628,251,0
+FSCC.US,D,20240906,000000,24.2336,24.2336,24.2336,24.2336,1,0
+FSCC.US,D,20240909,000000,24.3674,24.3674,24.3674,24.3674,12,0
+FSCC.US,D,20240910,000000,24.61,24.61,24.12,24.305,1125,0
+FSCC.US,D,20240911,000000,24.4067,24.4067,24.4067,24.4067,43,0
+FSCC.US,D,20240912,000000,24.7204,24.7204,24.7204,24.7204,1,0
+FSCC.US,D,20240913,000000,25.3183,25.3183,25.3183,25.3183,101,0
+FSCC.US,D,20240916,000000,25.4996,25.4996,25.4996,25.4996,1,0
+FSCC.US,D,20240917,000000,25.7208,25.7208,25.7208,25.7208,1,0
+FSCC.US,D,20240918,000000,25.7257,25.7257,25.7257,25.7257,1,0
+FSCC.US,D,20240919,000000,26.1598,26.1598,26.1598,26.1598,1,0
+FSCC.US,D,20240920,000000,25.9971,25.9971,25.9971,25.9971,76,0
+FSCC.US,D,20240923,000000,25.8434,25.8434,25.8434,25.8434,1,0
+FSCC.US,D,20240924,000000,25.8602,25.8602,25.8602,25.8602,1,0
+FSCC.US,D,20240925,000000,25.566,25.566,25.566,25.566,1,0
+FSCC.US,D,20240926,000000,25.7861,25.7861,25.7861,25.7861,1,0
+FSCC.US,D,20240927,000000,25.9062,25.9062,25.9062,25.9062,1,0
+FSCC.US,D,20240930,000000,26.02,26.0246,26.02,26.0246,193,0
+FSCC.US,D,20241001,000000,25.68,25.68,25.6709,25.6709,196,0
+FSCC.US,D,20241002,000000,25.6254,25.6254,25.6254,25.6254,68,0
+FSCC.US,D,20241003,000000,25.41,25.4555,25.41,25.4555,387,0
+FSCC.US,D,20241004,000000,25.7716,25.8279,25.7716,25.8279,100,0
+FSCC.US,D,20241007,000000,25.47,25.57,25.452,25.5231,5294,0
+FSCC.US,D,20241008,000000,25.6183,25.6183,25.6183,25.6183,20,0
+FSCC.US,D,20241009,000000,25.75,25.75,25.7167,25.7419,270,0
+FSCC.US,D,20241010,000000,25.6,25.6264,25.6,25.6264,122,0
+FSCC.US,D,20241011,000000,26.1222,26.1222,26.1222,26.1222,1,0
+FSCC.US,D,20241014,000000,26.2434,26.2434,26.2434,26.2434,1,0
+FSCC.US,D,20241015,000000,26.3066,26.3066,26.3066,26.3066,10,0
+FSCC.US,D,20241016,000000,26.522,26.522,26.522,26.522,1,0
+FSCC.US,D,20241017,000000,26.433,26.433,26.433,26.433,1,0
+FSCC.US,D,20241018,000000,26.48,26.48,26.4205,26.4205,6314,0
+FSCC.US,D,20241021,000000,26.02,26.0481,26.02,26.0481,167,0
+FSCC.US,D,20241022,000000,25.9781,25.9781,25.9781,25.9781,1,0
+FSCC.US,D,20241023,000000,25.56,25.64,25.56,25.63,4971,0
+FSCC.US,D,20241024,000000,25.5952,25.5952,25.5952,25.5952,28,0
+FSCC.US,D,20241025,000000,25.5051,25.5051,25.5051,25.5051,4,0
+FSCC.US,D,20241028,000000,26.0174,26.0174,26.0174,26.0174,2,0
+FSCC.US,D,20241029,000000,25.9788,25.9788,25.9788,25.9788,1,0
+FSCC.US,D,20241030,000000,26.0811,26.0811,26.0811,26.0811,1,0
+FSCC.US,D,20241031,000000,25.86,25.86,25.745,25.745,102,0
+FSCC.US,D,20241101,000000,26.06,26.06,25.8215,25.84,3244,0
+FSCC.US,D,20241104,000000,25.8968,25.8968,25.8968,25.8968,52,0
+FSCC.US,D,20241105,000000,26.172,26.3752,26.172,26.3752,100,0
+FSCC.US,D,20241106,000000,27.6335,27.84,27.6335,27.7996,3544,0
+FSCC.US,D,20241107,000000,27.72,27.86,27.666,27.666,3733,0
+FSCC.US,D,20241108,000000,27.8,27.8318,27.777,27.8318,10379,0
+FSCC.US,D,20241111,000000,28.28,28.28,28.217,28.217,706,0
+FSCC.US,D,20241112,000000,27.795,27.85,27.69,27.692,1822,0
+FSCC.US,D,20241113,000000,27.53,27.53,27.525,27.525,214,0
+FSCC.US,D,20241114,000000,27.17,27.18,27.0092,27.0092,1405,0
+FSCC.US,D,20241119,000000,26.74,26.8329,26.74,26.8329,2610,0
+FSCC.US,D,20241120,000000,26.7913,26.88,26.7913,26.88,293,0
+FSCC.US,D,20241122,000000,27.83,27.858,27.8299,27.858,501,0
+FSCC.US,D,20241126,000000,28.0383,28.16,28.02,28.14,2879,0
+FSCC.US,D,20241127,000000,28.15,28.15,28.1137,28.1137,40656,0
+FSCC.US,D,20241202,000000,28.06,28.31,28.05,28.24,7511,0
+FSCC.US,D,20241203,000000,28.15,28.15,28.1124,28.1124,3670,0
+FSCC.US,D,20241204,000000,28.2699,28.34,28.1735,28.34,1936,0
+FSCC.US,D,20241205,000000,28.19,28.19,28.0848,28.0848,137,0
+FSCC.US,D,20241206,000000,28.0225,28.0654,28.0225,28.0654,712,0
+FSCC.US,D,20241210,000000,27.94,27.94,27.6994,27.6994,3000,0
+FSCC.US,D,20241211,000000,27.96,28.08,27.9183,27.9183,21185,0
+FSCC.US,D,20241212,000000,27.7228,27.8,27.6298,27.6298,1303,0
+FSCC.US,D,20241213,000000,27.34,27.4,27.34,27.3956,1715,0
+FSCC.US,D,20241216,000000,27.62,27.64,27.5207,27.5207,10472,0
+FSCC.US,D,20241217,000000,27.3,27.3,27.16,27.19,1303,0
+FSCC.US,D,20241218,000000,27.28,27.28,25.96,26.117,2328,0
+FSCC.US,D,20241219,000000,26.5,26.5,25.95,26.0737,202195,0
+FSCC.US,D,20241220,000000,26.52,26.52,26.35,26.35,241,0
+FSCC.US,D,20241223,000000,26.2,26.2761,26.2,26.2761,298,0
+FSCC.US,D,20241224,000000,26.335,26.47,26.335,26.4696,507,0
+FSCC.US,D,20241226,000000,26.64,26.6664,26.63,26.6664,753,0
+FSCC.US,D,20241227,000000,26.32,26.32,26.248,26.248,754,0
+FSCC.US,D,20241230,000000,26.2699,26.2699,26.1461,26.1461,493,0
+FSCC.US,D,20241231,000000,26.19,26.19,26.0632,26.097,761,0
+FSCC.US,D,20250102,000000,26.4,26.5599,26.1738,26.1738,907,0
+FSCC.US,D,20250103,000000,26.435,26.527,26.39,26.527,12766,0
+FSCC.US,D,20250106,000000,26.75,26.75,26.4567,26.4567,1972,0
+FSCC.US,D,20250107,000000,26.62,26.62,26.21,26.2416,729,0
+FSCC.US,D,20250108,000000,26.07,26.2269,26.07,26.2269,1343,0
+FSCC.US,D,20250113,000000,25.44,25.7619,25.44,25.7619,1147,0
+FSCC.US,D,20250114,000000,25.95,26.2199,25.94,26.08,10784,0
+FSCC.US,D,20250115,000000,26.52,26.52,26.3773,26.5086,2846,0
+FSCC.US,D,20250116,000000,26.54,26.6155,26.54,26.6155,3041,0
+FSCC.US,D,20250117,000000,26.72,26.72,26.69,26.6912,1990,0
+FSCC.US,D,20250121,000000,27.21,27.21,27.1992,27.1992,305,0
+FSCC.US,D,20250122,000000,27.13,27.13,27.025,27.025,492,0
+FSCC.US,D,20250123,000000,26.97,27.01,26.95,27.01,5396,0
+FSCC.US,D,20250124,000000,27.11,27.11,27.029,27.029,101,0
+FSCC.US,D,20250127,000000,26.83,26.83,26.7797,26.7797,2003,0
+FSCC.US,D,20250203,000000,26.6601,26.6601,26.37,26.5364,341,0
+FSCC.US,D,20250204,000000,26.9,26.96,26.87,26.9166,9552,0
+FSCC.US,D,20250206,000000,27.2699,27.2699,27.1354,27.1354,897,0
+FSCC.US,D,20250207,000000,26.94,26.94,26.836,26.836,180,0
+FSCC.US,D,20250210,000000,26.9,26.9,26.8855,26.8855,140,0
+FSCC.US,D,20250211,000000,26.81,26.81,26.7897,26.7897,4440,0
+FSCC.US,D,20250212,000000,26.62,26.62,26.5629,26.5878,1113,0
+FSCC.US,D,20250213,000000,26.79,26.9044,26.6976,26.9044,2423,0
+FSCC.US,D,20250214,000000,26.98,27.01,26.94,26.97,6424,0
+FSCC.US,D,20250218,000000,27.0234,27.0235,27.0234,27.0235,653,0
+FSCC.US,D,20250219,000000,26.87,26.88,26.85,26.87,6656,0
+FSCC.US,D,20250220,000000,26.43,26.51,26.37,26.49,1128,0
+FSCC.US,D,20250221,000000,26.28,26.28,25.655,25.68,4008,0
+FSCC.US,D,20250224,000000,25.42,25.6424,25.42,25.54,1801,0
+FSCC.US,D,20250225,000000,25.45,25.5983,25.23,25.47,2601,0
+FSCC.US,D,20250226,000000,25.89,25.89,25.58,25.58,1290,0
+FSCC.US,D,20250227,000000,25.38,25.55,25.15,25.15,2122,0
+FSCC.US,D,20250228,000000,25.1907,25.3432,25.1907,25.3432,601,0
+FSCC.US,D,20250303,000000,25.27,25.27,24.687,24.71,3901,0
+FSCC.US,D,20250304,000000,24.44,24.45,24.44,24.45,459,0
+FSCC.US,D,20250305,000000,24.77,24.77,24.77,24.77,372,0
+FSCC.US,D,20250306,000000,24.06,24.06,24.06,24.06,859,0
+FSCC.US,D,20250307,000000,24.07,24.07,24.07,24.07,666,0
+FSCC.US,D,20250310,000000,23.7599,23.7599,23.3542,23.43,2640,0
+FSCC.US,D,20250311,000000,23.49,23.62,23.49,23.62,649,0
+FSCC.US,D,20250312,000000,23.65,23.81,23.63,23.64,3347,0
+FSCC.US,D,20250313,000000,23.3201,23.3201,23.31,23.31,887,0
+FSCC.US,D,20250317,000000,24.0961,24.26,24.0961,24.1869,1403,0
+FSCC.US,D,20250318,000000,24,24.0024,24,24.0024,238,0
+FSCC.US,D,20250319,000000,24.495,24.495,24.4434,24.4434,624,0
+FSCC.US,D,20250320,000000,24.53,24.53,24.325,24.325,635,0
+FSCC.US,D,20250321,000000,23.97,24.18,23.97,24.1516,1032,0
+FSCC.US,D,20250324,000000,24.65,24.74,24.6499,24.7172,1301,0
+FSCC.US,D,20250325,000000,24.63,24.63,24.5665,24.5665,3203,0
+FSCC.US,D,20250326,000000,24.6,24.6,24.3,24.37,2248,0
+FSCC.US,D,20250327,000000,24.28,24.28,24.19,24.22,2814,0
+FSCC.US,D,20250328,000000,23.69,23.74,23.69,23.74,467,0
+FSCC.US,D,20250331,000000,23.35,23.5427,23.35,23.53,426,0
+FSCC.US,D,20250401,000000,23.22,23.521,23.22,23.521,632,0
+FSCC.US,D,20250402,000000,23.9,24.01,23.9,24.01,710,0
+FSCC.US,D,20250403,000000,22.48,22.69,22.4099,22.4099,9174,0
+FSCC.US,D,20250404,000000,21.42,21.44,21.23,21.3683,4111,0
+FSCC.US,D,20250407,000000,21.66,21.83,21.1,21.2194,7334,0
+FSCC.US,D,20250408,000000,20.59,20.606,20.59,20.606,440,0
+FSCC.US,D,20250409,000000,20.5,22.4308,20.35,22.4308,6339,0
+FSCC.US,D,20250410,000000,21.5538,21.77,21.1249,21.4875,5299,0
+FSCC.US,D,20250411,000000,21.23,21.85,21.23,21.763,3783,0
+FSCC.US,D,20250414,000000,22.09,22.09,21.9885,21.9885,1882,0
+FSCC.US,D,20250415,000000,22.03,22.03,22.0001,22.0001,699,0
+FSCC.US,D,20250416,000000,22.0299,22.0299,21.77,21.7962,668,0
+FSCC.US,D,20250417,000000,21.97,22.005,21.97,22.0045,910,0
+FSCC.US,D,20250421,000000,21.69,21.95,21.36,21.541,2489,0
+FSCC.US,D,20250422,000000,21.81,22.1799,21.81,22.1304,3839,0
+FSCC.US,D,20250423,000000,22.5,22.51,22.4516,22.4516,5794,0
+FSCC.US,D,20250424,000000,22.66,22.98,22.66,22.9371,1594,0
+FSCC.US,D,20250425,000000,22.8999,22.9418,22.89,22.9418,1553,0
+FSCC.US,D,20250428,000000,23.02,23.1128,23.02,23.1128,1731,0
+FSCC.US,D,20250429,000000,23.22,23.38,23.22,23.38,4289,0
+FSCC.US,D,20250430,000000,23.08,23.1108,23.0204,23.1108,305,0
+FSCC.US,D,20250501,000000,23.1001,23.2452,23.1001,23.2452,204,0
+FSCC.US,D,20250502,000000,23.5,23.8135,23.5,23.8135,180,0
+FSCC.US,D,20250505,000000,23.9299,23.9599,23.7105,23.7105,739,0
+FSCC.US,D,20250506,000000,23.48,23.48,23.412,23.412,357,0
+FSCC.US,D,20250507,000000,23.63,23.63,23.5964,23.5964,728,0
+FSCC.US,D,20250508,000000,24,24.1099,23.9986,23.9986,847,0
+FSCC.US,D,20250509,000000,24.0499,24.1335,24.0499,24.0876,923,0
+FSCC.US,D,20250512,000000,25.05,25.05,24.9856,24.9856,1780,0
+FSCC.US,D,20250514,000000,24.89,24.89,24.8821,24.8821,1446,0
+FSCC.US,D,20250516,000000,25.33,25.33,25.2355,25.2355,200,0
+FSCC.US,D,20250519,000000,25.19,25.19,25.1866,25.1866,1026,0
+FSCC.US,D,20250520,000000,25.21,25.21,25.1877,25.1877,4048,0
+FSCC.US,D,20250523,000000,24.12,24.3,24.12,24.2223,11867,0
+FSCC.US,D,20250527,000000,24.775,24.8087,24.75,24.8087,796,0
+FSCC.US,D,20250528,000000,24.63,24.63,24.5413,24.5413,937,0
+FSCC.US,D,20250529,000000,24.71,24.71,24.7001,24.7001,103,0
+FSCC.US,D,20250530,000000,24.65,24.82,24.65,24.73,39236,0
+FSCC.US,D,20250602,000000,24.67,24.709,24.67,24.709,2970,0
+FSCC.US,D,20250603,000000,25.05,25.15,25.05,25.1177,2271,0
+FSCC.US,D,20250604,000000,25.07,25.0771,25.07,25.0771,873,0
+FSCC.US,D,20250606,000000,25.45,25.5135,25.4301,25.5135,1784,0
+FSCC.US,D,20250609,000000,25.65,25.8399,25.55,25.7182,31640,0
+FSCC.US,D,20250610,000000,25.99,25.99,25.81,25.8559,2019,0
+FSCC.US,D,20250611,000000,25.92,25.92,25.6986,25.6986,198,0
+FSCC.US,D,20250612,000000,25.61,25.61,25.5426,25.5426,133,0
+FSCC.US,D,20250613,000000,25.28,25.28,25.09,25.1125,2062,0
+FSCC.US,D,20250616,000000,25.65,25.65,25.48,25.5226,2472,0
+FSCC.US,D,20250617,000000,25.55,25.55,25.2682,25.2682,1529,0
+FSCC.US,D,20250618,000000,25.42,25.53,25.2776,25.2776,1147,0
+FSCC.US,D,20250620,000000,25.42,25.42,25.1536,25.1536,111,0
+FSCC.US,D,20250623,000000,25.33,25.4077,25.25,25.4077,530,0
+FSCC.US,D,20250624,000000,25.7,25.86,25.68,25.7945,3318,0
+FSCC.US,D,20250625,000000,25.595,25.65,25.5752,25.5752,554,0
+FSCC.US,D,20250626,000000,25.84,25.91,25.84,25.91,1089,0
+FSCC.US,D,20250627,000000,25.94,26.1393,25.81,25.9701,3463,0
+FSCC.US,D,20250630,000000,26.16,26.26,26.04,26.078,22922,0
+FSCC.US,D,20250701,000000,26.17,26.6,26.08,26.3657,2419,0
+FSCC.US,D,20250702,000000,26.23,26.63,26.23,26.6,26050,0
+FSCC.US,D,20250703,000000,26.84,26.92,26.84,26.9034,2318,0
+FSCC.US,D,20250707,000000,26.83,26.8387,26.51,26.55,4682,0
+FSCC.US,D,20250708,000000,26.63,26.85,26.63,26.7065,5339,0
+FSCC.US,D,20250709,000000,26.73,26.939,26.73,26.939,1170,0
+FSCC.US,D,20250710,000000,27.05,27.06,26.936,26.936,821,0
+FSCC.US,D,20250711,000000,26.64,26.64,26.5681,26.5681,926,0
+FSCC.US,D,20250714,000000,26.5825,26.74,26.5825,26.7268,3039,0
+FSCC.US,D,20250715,000000,26.64,26.65,26.25,26.28,3059,0
+FSCC.US,D,20250716,000000,26.37,26.52,26.25,26.44,6560,0
+FSCC.US,D,20250717,000000,26.69,26.79,26.6899,26.79,3565,0
+FSCC.US,D,20250718,000000,26.73,27.17,26.5981,26.5981,72412,0
+FSCC.US,D,20250721,000000,26.79,26.8999,26.6049,26.6049,8105,0
+FSCC.US,D,20250722,000000,26.62,27.06,26.62,27.0484,3504,0
+FSCC.US,D,20250723,000000,27.36,27.5103,26.89,27.5103,963,0
+FSCC.US,D,20250724,000000,27.36,27.36,27.1175,27.1175,1677,0
+FSCC.US,D,20250725,000000,27.2699,27.2699,27.2195,27.2195,590,0
+FSCC.US,D,20250728,000000,27.2,27.21,27.1609,27.1609,1876,0
+FSCC.US,D,20250729,000000,27.22,27.22,26.93,26.9491,7658,0
+FSCC.US,D,20250730,000000,27.18,27.2,26.7,26.79,5062,0
+FSCC.US,D,20250731,000000,26.81,26.81,26.5174,26.5174,4180,0
+FSCC.US,D,20250801,000000,25.81,26.41,25.71,25.8859,3600,0
+FSCC.US,D,20250804,000000,26.18,26.3499,26.14,26.3412,1256,0
+FSCC.US,D,20250805,000000,26.56,26.64,26.38,26.5918,1499,0
+FSCC.US,D,20250806,000000,26.8199,26.91,26.72,26.9,5343,0
+FSCC.US,D,20250807,000000,26.99,26.99,26.6581,26.83,128505,0
+FSCC.US,D,20250808,000000,26.91,26.92,26.73,26.7553,112390,0
+FSCC.US,D,20250811,000000,26.8899,26.96,26.72,26.86,114476,0
+FSCC.US,D,20250812,000000,27.35,27.66,27.35,27.6329,27752,0
+FSCC.US,D,20250813,000000,28.02,28.34,27.82,28.3,23941,0
+FSCC.US,D,20250814,000000,27.9986,28.01,27.7085,27.9179,9213,0
+FSCC.US,D,20250815,000000,27.77,28.38,27.68,27.8807,19417,0
+FSCC.US,D,20250818,000000,28.08,28.08,27.98,28.0187,3637,0
+FSCC.US,D,20250819,000000,28.17,28.17,27.76,27.8156,2157,0
+FSCC.US,D,20250820,000000,27.69,27.7947,27.68,27.7947,449,0
+FSCC.US,D,20250821,000000,27.88,27.91,27.73,27.9034,3247,0
+FSCC.US,D,20250822,000000,28.69,28.97,28.69,28.93,5057,0
+FSCC.US,D,20250825,000000,28.94,28.98,28.7308,28.7308,1476,0
+FSCC.US,D,20250826,000000,28.9,28.9302,28.9,28.9302,379,0
+FSCC.US,D,20250827,000000,29.12,29.1824,29.1052,29.1824,1275,0
+FSCC.US,D,20250828,000000,29.24,29.2535,29.2,29.2535,734,0
+FSCC.US,D,20250829,000000,29.095,29.13,29.04,29.105,6320,0
+FSCC.US,D,20250902,000000,28.85,28.91,28.7115,28.8942,2809,0
+FSCC.US,D,20250903,000000,28.96,28.96,28.7514,28.85,1348,0
+FSCC.US,D,20250904,000000,28.89,29.19,28.89,29.19,6789,0
+FSCC.US,D,20250905,000000,29.39,29.39,29.0711,29.3233,7375,0
+FSCC.US,D,20250908,000000,29.348,29.89,29.29,29.4537,5459,0
+FSCC.US,D,20250909,000000,29.32,29.34,29.13,29.2823,11969,0
+FSCC.US,D,20250910,000000,29.45,29.45,29.0601,29.2175,50829,0
+FSCC.US,D,20250911,000000,29.57,29.7423,29.41,29.7423,13571,0
+FSCC.US,D,20250912,000000,29.54,29.589,29.38,29.4471,5736,0
+FSCC.US,D,20250915,000000,29.53,29.65,29.5215,29.5272,64695,0
+FSCC.US,D,20250916,000000,29.34,29.3859,29.265,29.3859,163648,0
+FSCC.US,D,20250917,000000,29.53,29.84,29.42,29.4361,81175,0
+FSCC.US,D,20250918,000000,29.97,30.11,29.74,30.11,38631,0
+FSCC.US,D,20250919,000000,30.04,30.1,29.75,29.84,309972,0
+FSCC.US,D,20250922,000000,29.82,30.06,29.82,30.04,8796,0
+FSCC.US,D,20250923,000000,30.3,30.3,29.83,29.83,2499,0
+FSCC.US,D,20250924,000000,29.805,29.805,29.5293,29.5651,1469,0
+FSCC.US,D,20250925,000000,29.201,29.49,29.201,29.3126,20689,0
+FSCC.US,D,20250926,000000,29.52,29.63,29.43,29.5884,4118,0
+FSCC.US,D,20250929,000000,29.6,29.6,29.5,29.59,6770,0
+FSCC.US,D,20250930,000000,29.54,29.5697,29.3377,29.5697,7971,0
+FSCC.US,D,20251001,000000,29.61,29.69,29.515,29.606,6888,0
+FSCC.US,D,20251002,000000,29.48,29.69,29.44,29.6284,5177,0
+FSCC.US,D,20251003,000000,29.94,30.01,29.7955,29.7955,5165,0
+FSCC.US,D,20251006,000000,29.8084,30.04,29.78,29.7949,6823,0
+FSCC.US,D,20251007,000000,29.5308,29.5308,29.44,29.4632,103274,0
+FSCC.US,D,20251008,000000,29.7,29.81,29.695,29.8008,16144,0
+FSCC.US,D,20251009,000000,29.65,29.74,29.55,29.561,3542,0
+FSCC.US,D,20251010,000000,29.595,29.63,28.6169,28.6169,6308,0
+FSCC.US,D,20251013,000000,29.26,29.33,29.1,29.3231,1235,0
+FSCC.US,D,20251014,000000,29.44,29.724,29.44,29.724,1184,0
+FSCC.US,D,20251015,000000,30.2456,30.2456,29.875,29.9421,2801,0
+FSCC.US,D,20251016,000000,29.89,29.96,29.2273,29.35,37511,0
+FSCC.US,D,20251017,000000,29.14,29.26,28.965,29.1483,8923,0
+FSCC.US,D,20251020,000000,29.52,29.84,29.52,29.75,797,0
+FSCC.US,D,20251021,000000,29.57,29.84,29.57,29.691,32763,0
+FSCC.US,D,20251022,000000,29.68,29.68,29.0647,29.3207,43845,0
+FSCC.US,D,20251023,000000,29.6122,29.99,29.6122,29.7471,9521,0
+FSCC.US,D,20251024,000000,30.36,30.36,30.21,30.21,2766,0
+FSCC.US,D,20251027,000000,30.5,30.5,30.28,30.3398,29903,0
+FSCC.US,D,20251028,000000,30.29,30.38,30.16,30.16,5168,0
+FSCC.US,D,20251029,000000,30.3585,30.53,29.91,30.044,23321,0
+FSCC.US,D,20251030,000000,30.1693,30.35,29.7336,29.7336,21891,0
+FSCC.US,D,20251031,000000,29.95,29.98,29.6372,29.96,8474,0
+FSCC.US,D,20251103,000000,29.845,30.0042,29.79,30.0042,7481,0
+FSCC.US,D,20251104,000000,29.8,29.81,29.42,29.42,6355,0
+FSCC.US,D,20251105,000000,29.43,29.94,29.43,29.8082,130831,0
+FSCC.US,D,20251106,000000,29.49,29.49,29.1256,29.1256,30151,0
+FSCC.US,D,20251107,000000,28.75,29.3,28.6885,29.2882,14294,0
+FSCC.US,D,20251110,000000,29.79,30.24,29.639,29.67,12655,0
+FSCC.US,D,20251111,000000,29.63,29.76,29.63,29.6588,439,0
+FSCC.US,D,20251112,000000,29.92,29.92,29.6438,29.6438,9270,0
+FSCC.US,D,20251113,000000,29.51,29.51,28.8456,28.8456,1119,0
+FSCC.US,D,20251114,000000,28.2,28.97,27.87,28.8487,3180,0
+FSCC.US,D,20251117,000000,28.88,29.44,28.2899,28.29,3238,0
+FSCC.US,D,20251118,000000,28.23,28.53,28.11,28.4414,24235,0
+FSCC.US,D,20251119,000000,28.6,28.67,28.279,28.3589,4061,0
+FSCC.US,D,20251120,000000,28.93,29.09,27.8345,27.8345,6733,0
+FSCC.US,D,20251121,000000,28.14,28.82,28.14,28.64,19117,0
+FSCC.US,D,20251124,000000,28.77,29.1296,28.77,29.1296,1364,0
+FSCC.US,D,20251125,000000,29.65,29.7611,29.65,29.7611,2786,0
+FSCC.US,D,20251126,000000,29.95,30.24,29.95,30.07,8956,0
+FSCC.US,D,20251128,000000,30.15,30.65,30.12,30.2082,3711,0
+FSCC.US,D,20251201,000000,29.8,30.09,29.8,29.8379,40099,0
+FSCC.US,D,20251202,000000,30.1,30.1,29.915,29.916,5201,0
+FSCC.US,D,20251203,000000,29.91,30.47,29.91,30.4607,5084,0
+FSCC.US,D,20251204,000000,30.41,30.82,30.4099,30.6432,6471,0
+FSCC.US,D,20251205,000000,30.6932,30.87,30.573,30.573,25057,0
+FSCC.US,D,20251208,000000,30.64,30.71,30.44,30.55,44320,0
+FSCC.US,D,20251209,000000,30.5191,30.68,30.4861,30.4861,14226,0
+FSCC.US,D,20251210,000000,30.56,30.986,30.4825,30.8171,1665,0
+FSCC.US,D,20251211,000000,30.94,31.19,30.88,31.12,13184,0
+FSCC.US,D,20251212,000000,31.01,31.01,30.6774,30.6774,4401,0
+FSCC.US,D,20251215,000000,30.75,30.75,30.453,30.4633,20094,0
+FSCC.US,D,20251216,000000,30.565,30.565,30.305,30.4996,4984,0
+FSCC.US,D,20251217,000000,30.66,30.69,30.1351,30.1351,18952,0
+FSCC.US,D,20251218,000000,30.5458,30.61,30.39,30.448,4590,0
+FSCC.US,D,20251219,000000,30.6,30.68,30.57,30.59,5985,0
+FSCC.US,D,20251222,000000,30.81,31.25,30.746,30.89,8691,0
+FSCC.US,D,20251223,000000,30.74,30.74,30.6396,30.65,4576,0
+FSCC.US,D,20251224,000000,30.76,30.8,30.62,30.74,2787,0
+FSCC.US,D,20251226,000000,30.63,30.75,30.53,30.72,323693,0
+FSCC.US,D,20251229,000000,30.52,30.52,30.39,30.43,17779,0
+FSCC.US,D,20251230,000000,30.39,30.41,30.29,30.29,20019,0
+FSCC.US,D,20251231,000000,30.21,30.22,30,30.01,7530,0
+FSCC.US,D,20260102,000000,30.11,30.2,29.99,30.16,29403,0
+FSCC.US,D,20260105,000000,30.4,30.72,30.4,30.578,186910,0
+FSCC.US,D,20260106,000000,30.51,30.9699,30.51,30.938,176697,0
+FSCC.US,D,20260107,000000,30.91,30.91,30.675,30.85,13794,0
+FSCC.US,D,20260108,000000,31.05,31.28,30.975,31.17,33885,0
+FSCC.US,D,20260109,000000,31.36,31.52,31.345,31.41,4245,0
+FSCC.US,D,20260112,000000,31.17,31.54,31.17,31.54,375831,0
+FSCC.US,D,20260113,000000,31.55,31.57,31.414,31.44,9567,0
+FSCC.US,D,20260114,000000,31.39,31.97,31.38,31.61,17472,0
+FSCC.US,D,20260115,000000,31.8744,32.06,31.8744,31.92,49054,0
+FSCC.US,D,20260116,000000,31.8556,32.55,31.77,31.77,79263,0
+FSCC.US,D,20260120,000000,31.4236,31.84,31.315,31.39,99173,0
+FSCC.US,D,20260121,000000,31.8,32.0459,31.53,32.02,178146,0
+FSCC.US,D,20260122,000000,32.245,32.46,31.67,32.25,45959,0
+FSCC.US,D,20260123,000000,32.05,32.05,31.56,31.77,37126,0
+FSCC.US,D,20260126,000000,31.865,32.03,31.71,31.78,56295,0
+FSCC.US,D,20260127,000000,31.73,31.86,31.6101,31.86,31738,0
+FSCC.US,D,20260128,000000,31.95,32.62,31.66,31.7,57546,0
+FSCC.US,D,20260129,000000,31.7838,31.7838,31.39,31.76,26259,0
+FSCC.US,D,20260130,000000,31.57,31.62,31.185,31.37,55727,0
+FSCC.US,D,20260202,000000,31.265,31.87,31.265,31.7,87336,0
+FSCC.US,D,20260203,000000,31.82,31.87,31.18,31.65,479350,0
+FSCC.US,D,20260204,000000,31.685,31.81,31.0009,31.45,168530,0
+FSCC.US,D,20260205,000000,31.06,31.4222,30.54,30.89,75964,0
+FSCC.US,D,20260206,000000,31.56,32.08,30.73,32.07,23326,0
+FSCC.US,D,20260209,000000,32.02,32.29,31.8,32.12,145926,0
+FSCC.US,D,20260210,000000,32.24,32.77,32.11,32.11,31118,0
+FSCC.US,D,20260211,000000,31.73,32.48,31.73,31.91,10257,0
+FSCC.US,D,20260212,000000,32.11,32.2,31.12,31.29,25523,0
+FSCC.US,D,20260213,000000,31.365,31.93,31.365,31.67,46637,0
+FSCC.US,D,20260217,000000,31.5,31.79,31.26,31.64,21604,0
+FSCC.US,D,20260218,000000,31.91,32.1,31.66,31.78,116011,0
diff --git a/daily/us/nyse stocks/1/ft.us.txt b/daily/us/nyse stocks/1/ft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdcd0140c4d102da69101ba1899efa778ac64c31
--- /dev/null
+++ b/daily/us/nyse stocks/1/ft.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FT.US,D,20050225,000000,2.88967,2.94257,2.88512,2.92812,100855.40044806,0
+FT.US,D,20050228,000000,2.94737,2.94737,2.91395,2.91866,133994.78276836,0
+FT.US,D,20050301,000000,2.93729,2.98066,2.93302,2.96647,203196.73896387,0
+FT.US,D,20050302,000000,2.96647,2.97584,2.93302,2.93729,148040.2842621,0
+FT.US,D,20050303,000000,2.93302,2.95647,2.92812,2.94257,237797.71706163,0
+FT.US,D,20050304,000000,2.94257,2.97584,2.94257,2.96165,348303.24806655,0
+FT.US,D,20050307,000000,2.96165,2.97584,2.96165,2.96647,106098.51810309,0
+FT.US,D,20050308,000000,2.97054,2.97584,2.9521,2.95647,162096.36936033,0
+FT.US,D,20050309,000000,2.9521,2.97054,2.93729,2.94257,77799.018107501,0
+FT.US,D,20050310,000000,2.94257,2.94737,2.92812,2.94737,156849.0182635,0
+FT.US,D,20050311,000000,2.94737,2.9521,2.92812,2.92812,91424.350503752,0
+FT.US,D,20050314,000000,2.93729,2.94257,2.91395,2.91395,228976.28273488,0
+FT.US,D,20050315,000000,2.92812,2.94257,2.91866,2.91866,125809.42307032,0
+FT.US,D,20050316,000000,2.92812,2.93729,2.90394,2.91866,386473.01759201,0
+FT.US,D,20050317,000000,2.89485,2.90931,2.88512,2.88512,280566.06272985,0
+FT.US,D,20050318,000000,2.88512,2.90931,2.88512,2.90931,51368.58266152,0
+FT.US,D,20050321,000000,2.90394,2.91395,2.89485,2.89485,147830.72889358,0
+FT.US,D,20050322,000000,2.89485,2.89976,2.84686,2.85697,183054.02293424,0
+FT.US,D,20050323,000000,2.83249,2.83769,2.78488,2.83769,195847.48401906,0
+FT.US,D,20050324,000000,2.80877,2.87075,2.80877,2.83769,72343.170002587,0
+FT.US,D,20050328,000000,2.79441,2.83769,2.79441,2.8134,99612.885283136,0
+FT.US,D,20050329,000000,2.78488,2.8134,2.78488,2.79932,83671.86022858,0
+FT.US,D,20050330,000000,2.79027,2.84241,2.79027,2.84241,53059.842656021,0
+FT.US,D,20050331,000000,2.82804,2.84686,2.82343,2.84241,57043.511378988,0
+FT.US,D,20050401,000000,2.84241,2.86602,2.83769,2.84686,156225.64396014,0
+FT.US,D,20050404,000000,2.84686,2.87576,2.82343,2.83249,44664.927589448,0
+FT.US,D,20050405,000000,2.83249,2.85697,2.82804,2.85697,20550.184801769,0
+FT.US,D,20050406,000000,2.86139,2.86139,2.83769,2.85168,55349.076303147,0
+FT.US,D,20050407,000000,2.83249,2.87075,2.83249,2.87075,65425.726120196,0
+FT.US,D,20050408,000000,2.84241,2.86602,2.84241,2.86602,54305.532902283,0
+FT.US,D,20050411,000000,2.86139,2.86602,2.84241,2.85697,41734.327511367,0
+FT.US,D,20050412,000000,2.84686,2.86602,2.84241,2.86602,30830.039824667,0
+FT.US,D,20050413,000000,2.84241,2.8804,2.84241,2.84241,65634.223128279,0
+FT.US,D,20050414,000000,2.84241,2.85697,2.83769,2.84241,56408.495110715,0
+FT.US,D,20050415,000000,2.85168,2.85697,2.83769,2.84241,51164.319095226,0
+FT.US,D,20050418,000000,2.85168,2.90394,2.83769,2.84241,119513.23677036,0
+FT.US,D,20050419,000000,2.87576,2.87576,2.82343,2.84686,90585.070669185,0
+FT.US,D,20050420,000000,2.83769,2.84241,2.8134,2.83769,89955.346203147,0
+FT.US,D,20050421,000000,2.84241,2.85168,2.82343,2.84241,188520.45464363,0
+FT.US,D,20050422,000000,2.83249,2.83249,2.79932,2.82804,147624.3486064,0
+FT.US,D,20050425,000000,2.8134,2.84241,2.79932,2.84241,164183.45616205,0
+FT.US,D,20050426,000000,2.82804,2.86139,2.82804,2.86139,73181.391476707,0
+FT.US,D,20050427,000000,2.83249,2.85697,2.8134,2.83769,35647.696579968,0
+FT.US,D,20050428,000000,2.84686,2.86139,2.82804,2.85697,64166.277188121,0
+FT.US,D,20050429,000000,2.87075,2.87075,2.82804,2.83769,71712.387176102,0
+FT.US,D,20050502,000000,2.83769,2.87075,2.82343,2.83769,60600.660841768,0
+FT.US,D,20050503,000000,2.82804,2.87075,2.82804,2.86602,26625.173768252,0
+FT.US,D,20050504,000000,2.84241,2.87075,2.83769,2.85697,61232.502028698,0
+FT.US,D,20050505,000000,2.85168,2.86602,2.84241,2.84686,60809.15784985,0
+FT.US,D,20050506,000000,2.86139,2.87576,2.84686,2.85697,28092.061347962,0
+FT.US,D,20050509,000000,2.85697,2.87075,2.85697,2.86139,35238.111086932,0
+FT.US,D,20050510,000000,2.87576,2.87576,2.85168,2.86139,24952.964261798,0
+FT.US,D,20050511,000000,2.86139,2.87075,2.85697,2.86139,40468.528416609,0
+FT.US,D,20050512,000000,2.86602,2.87576,2.85168,2.87075,32709.687978756,0
+FT.US,D,20050513,000000,2.87075,2.87075,2.84686,2.85697,76745.949462616,0
+FT.US,D,20050516,000000,2.84686,2.86139,2.83249,2.85168,103377.47339355,0
+FT.US,D,20050517,000000,2.82804,2.85697,2.81861,2.83249,109460.92924361,0
+FT.US,D,20050518,000000,2.82804,2.87576,2.82804,2.84686,72761.2223792,0
+FT.US,D,20050519,000000,2.8804,2.8804,2.84686,2.85168,85978.027642862,0
+FT.US,D,20050520,000000,2.85168,2.87576,2.85168,2.85168,53687.450401164,0
+FT.US,D,20050523,000000,2.85168,2.87576,2.85168,2.87075,119329.08205259,0
+FT.US,D,20050524,000000,2.86139,2.87576,2.85697,2.87075,30830.039824667,0
+FT.US,D,20050525,000000,2.86139,2.87075,2.85697,2.85697,48852.859878711,0
+FT.US,D,20050526,000000,2.85168,2.86139,2.84686,2.85168,48638.012707944,0
+FT.US,D,20050527,000000,2.85168,2.87075,2.85168,2.87075,119959.86487907,0
+FT.US,D,20050531,000000,2.87075,2.91395,2.87075,2.91395,121203.43840443,0
+FT.US,D,20050601,000000,2.90931,2.91395,2.89976,2.91395,33124.565274028,0
+FT.US,D,20050602,000000,2.90931,2.91866,2.90931,2.91866,40468.528416609,0
+FT.US,D,20050603,000000,2.93302,2.93302,2.87576,2.8804,164827.99767436,0
+FT.US,D,20050606,000000,2.89485,2.91866,2.89485,2.91395,45290.418613697,0
+FT.US,D,20050607,000000,2.90931,2.92812,2.90931,2.91395,52837.586962126,0
+FT.US,D,20050608,000000,2.89976,2.91395,2.89976,2.90394,41930.124194085,0
+FT.US,D,20050609,000000,2.90394,2.91866,2.89485,2.89485,36910.320593384,0
+FT.US,D,20050610,000000,2.90931,2.91866,2.89485,2.89976,82408.177854717,0
+FT.US,D,20050613,000000,2.89976,2.91395,2.89976,2.90394,29558.948927673,0
+FT.US,D,20050614,000000,2.90931,2.91866,2.88967,2.91866,94151.745375985,0
+FT.US,D,20050615,000000,2.90394,2.92291,2.90394,2.92291,96050.444018122,0
+FT.US,D,20050616,000000,2.90931,2.94257,2.90394,2.90931,171947.58840215,0
+FT.US,D,20050617,000000,2.90931,2.93729,2.89976,2.93729,97719.478443233,0
+FT.US,D,20050620,000000,2.93729,2.93729,2.90931,2.93729,79883.988188331,0
+FT.US,D,20050621,000000,2.90931,2.93302,2.89976,2.90931,115122.09927528,0
+FT.US,D,20050622,000000,2.90931,2.92812,2.89976,2.89976,145111.8009049,0
+FT.US,D,20050623,000000,2.90394,2.92291,2.90394,2.91395,70664.61033345,0
+FT.US,D,20050624,000000,2.91395,2.93302,2.91395,2.92812,90585.070669185,0
+FT.US,D,20050627,000000,2.91866,2.93302,2.90931,2.92291,63536.552722084,0
+FT.US,D,20050628,000000,2.91866,2.9521,2.90394,2.94737,139238.95878383,0
+FT.US,D,20050629,000000,2.92291,2.94737,2.92291,2.94737,86182.291209157,0
+FT.US,D,20050630,000000,2.93729,2.94737,2.93729,2.94257,77376.7322891,0
+FT.US,D,20050701,000000,2.94257,2.95647,2.93302,2.95647,101704.20552665,0
+FT.US,D,20050705,000000,2.9521,2.9521,2.93729,2.93729,35023.263916167,0
+FT.US,D,20050706,000000,2.93729,2.96647,2.93729,2.96647,40681.25886648,0
+FT.US,D,20050707,000000,2.94737,2.97054,2.94257,2.97054,18034.462018961,0
+FT.US,D,20050708,000000,2.97054,2.97054,2.9521,2.96165,60391.105473236,0
+FT.US,D,20050711,000000,2.96165,2.98066,2.94737,2.97584,87010.987439251,0
+FT.US,D,20050712,000000,2.97584,2.98066,2.96165,2.96647,44030.969681621,0
+FT.US,D,20050713,000000,2.96165,2.97584,2.96165,2.97584,65005.557022689,0
+FT.US,D,20050714,000000,2.97584,2.98066,2.96647,2.97054,62065.431700583,0
+FT.US,D,20050715,000000,2.97054,2.98566,2.96165,2.97054,127510.20830883,0
+FT.US,D,20050718,000000,2.98066,3.00426,2.96647,2.97584,220178.13233794,0
+FT.US,D,20050719,000000,2.97584,3.00426,2.97584,2.99502,143427.94943354,0
+FT.US,D,20050720,000000,3.00918,3.01873,2.97054,2.99973,178656.53527644,0
+FT.US,D,20050721,000000,2.99502,3.01354,2.98066,3.01354,132531.07026997,0
+FT.US,D,20050722,000000,3.00918,3.01873,2.99973,3.00918,72343.170002587,0
+FT.US,D,20050725,000000,3.00426,3.01354,2.97054,2.98566,74024.904753063,0
+FT.US,D,20050726,000000,2.99502,3.00426,2.98066,3.00426,58715.720885443,0
+FT.US,D,20050727,000000,2.98066,2.99502,2.94737,2.97054,89535.177105638,0
+FT.US,D,20050728,000000,2.97054,2.98962,2.96165,2.98962,84919.667195739,0
+FT.US,D,20050729,000000,2.98566,2.99502,2.98066,2.98962,39836.687229678,0
+FT.US,D,20050801,000000,2.98066,2.99973,2.97054,2.99973,93513.554026371,0
+FT.US,D,20050802,000000,2.98962,2.99973,2.98566,2.98962,54514.029910366,0
+FT.US,D,20050803,000000,2.99502,3.01354,2.98566,3.00426,149308.20007776,0
+FT.US,D,20050804,000000,3.00918,3.00918,2.99502,3.00426,31664.027857001,0
+FT.US,D,20050805,000000,2.99502,2.99502,2.98962,2.98962,26833.670776335,0
+FT.US,D,20050808,000000,2.98566,2.99973,2.97054,2.97054,98972.577212627,0
+FT.US,D,20050809,000000,2.96165,2.97584,2.94257,2.9521,97930.092172212,0
+FT.US,D,20050810,000000,2.97054,2.97584,2.93302,2.9521,142381.23095134,0
+FT.US,D,20050811,000000,2.93729,2.95647,2.93729,2.94737,90164.901571675,0
+FT.US,D,20050812,000000,2.96165,2.97054,2.94737,2.97054,18456.747837363,0
+FT.US,D,20050815,000000,2.97054,2.97054,2.95647,2.96165,24952.964261798,0
+FT.US,D,20050816,000000,2.96165,3.01354,2.96165,2.99502,180753.1473222,0
+FT.US,D,20050817,000000,2.98962,3.00426,2.96647,3.00426,72343.170002587,0
+FT.US,D,20050818,000000,3.00426,3.00426,2.98066,2.99502,58088.113140298,0
+FT.US,D,20050819,000000,2.98066,3.00426,2.98066,2.98566,81566.781299255,0
+FT.US,D,20050822,000000,2.98566,2.98962,2.96647,2.98566,48235.835738038,0
+FT.US,D,20050823,000000,2.98066,2.99502,2.98066,2.99502,39627.131861149,0
+FT.US,D,20050824,000000,2.98962,2.99502,2.98066,2.98066,89327.738458003,0
+FT.US,D,20050825,000000,2.98066,2.98962,2.97584,2.98066,55990.442734102,0
+FT.US,D,20050826,000000,2.98066,2.98962,2.97584,2.98566,45923.318161076,0
+FT.US,D,20050829,000000,2.95647,2.98962,2.95647,2.98566,80312.624169416,0
+FT.US,D,20050830,000000,2.98962,2.99502,2.95647,2.97584,61021.888299722,0
+FT.US,D,20050831,000000,2.97584,2.98066,2.94737,2.96647,97930.092172212,0
+FT.US,D,20050901,000000,2.97054,2.97584,2.96165,2.97584,36694.415062171,0
+FT.US,D,20050902,000000,2.95647,2.98962,2.95647,2.97054,61232.502028698,0
+FT.US,D,20050906,000000,2.97054,2.99973,2.97054,2.98962,97719.478443233,0
+FT.US,D,20050907,000000,2.98066,3.00426,2.98066,2.99502,125188.16548784,0
+FT.US,D,20050908,000000,2.99502,3.00918,2.98566,3.00918,71712.387176102,0
+FT.US,D,20050909,000000,3.00918,3.02346,3.00918,3.01354,60391.105473236,0
+FT.US,D,20050912,000000,3.01873,3.04263,3.01354,3.02808,49069.82377037,0
+FT.US,D,20050913,000000,3.02346,3.03752,3.00426,3.02808,48018.871846377,0
+FT.US,D,20050914,000000,3.02808,3.04263,3.00426,3.02808,201723.50122149,0
+FT.US,D,20050915,000000,3.02808,3.03752,3.01354,3.02808,79481.811218425,0
+FT.US,D,20050916,000000,3.02808,3.05642,3.02346,3.04718,149935.80782289,0
+FT.US,D,20050919,000000,3.02808,3.04263,3.01873,3.02808,29558.948927673,0
+FT.US,D,20050920,000000,3.02346,3.05199,3.01354,3.01873,126238.05905139,0
+FT.US,D,20050921,000000,3.01354,3.0331,3.01354,3.02808,83048.485925228,0
+FT.US,D,20050922,000000,3.02808,3.0331,3.00426,3.02346,91001.006324902,0
+FT.US,D,20050923,000000,3.01873,3.01873,2.96165,2.98066,130224.9028557,0
+FT.US,D,20050926,000000,2.98566,2.99973,2.94257,2.98066,51164.319095226,0
+FT.US,D,20050927,000000,2.96165,2.98566,2.94737,2.94737,288120.63960141,0
+FT.US,D,20050928,000000,2.9521,2.98962,2.94737,2.96165,106098.51810309,0
+FT.US,D,20050929,000000,2.95647,2.98962,2.95647,2.96647,99612.885283136,0
+FT.US,D,20050930,000000,2.97054,2.98066,2.96165,2.97054,104219.92830945,0
+FT.US,D,20051003,000000,2.96165,2.98566,2.95647,2.96647,116372.02296331,0
+FT.US,D,20051004,000000,2.96165,2.98566,2.96165,2.97054,50119.717333916,0
+FT.US,D,20051005,000000,2.97584,2.97584,2.95647,2.96165,36067.865677476,0
+FT.US,D,20051006,000000,2.96165,2.96647,2.92291,2.94737,126238.05905139,0
+FT.US,D,20051007,000000,2.93302,2.93729,2.90931,2.91395,44243.700131494,0
+FT.US,D,20051010,000000,2.91395,2.93302,2.88967,2.89485,33124.565274028,0
+FT.US,D,20051011,000000,2.89485,2.91866,2.88512,2.90394,87866.142680526,0
+FT.US,D,20051012,000000,2.90394,2.90394,2.83249,2.86139,117425.0916082,0
+FT.US,D,20051013,000000,2.87576,2.87576,2.76606,2.79932,183900.71129193,0
+FT.US,D,20051014,000000,2.83249,2.86139,2.8134,2.82343,72560.133894247,0
+FT.US,D,20051017,000000,2.83249,2.86139,2.81861,2.83769,152019.71954328,0
+FT.US,D,20051018,000000,2.85168,2.86139,2.82343,2.84241,93513.554026371,0
+FT.US,D,20051019,000000,2.82343,2.84686,2.8134,2.83249,53883.247083882,0
+FT.US,D,20051020,000000,2.81861,2.85168,2.79027,2.8134,90585.070669185,0
+FT.US,D,20051021,000000,2.81861,2.83769,2.81861,2.83249,67100.052347544,0
+FT.US,D,20051024,000000,2.8134,2.86139,2.8134,2.85697,86816.249116981,0
+FT.US,D,20051025,000000,2.85697,2.87576,2.84241,2.87075,85353.59497906,0
+FT.US,D,20051026,000000,2.86139,2.87075,2.85168,2.86139,75271.653359774,0
+FT.US,D,20051027,000000,2.84241,2.85168,2.83249,2.84241,96050.444018122,0
+FT.US,D,20051028,000000,2.83769,2.86139,2.82804,2.84686,31239.625317705,0
+FT.US,D,20051031,000000,2.84686,2.85697,2.77533,2.84686,98553.466475566,0
+FT.US,D,20051101,000000,2.84241,2.85697,2.82343,2.85168,57043.511378988,0
+FT.US,D,20051102,000000,2.84686,2.85168,2.82343,2.85168,77799.018107501,0
+FT.US,D,20051103,000000,2.82804,2.85168,2.82804,2.85168,59139.065064291,0
+FT.US,D,20051104,000000,2.83249,2.84686,2.82804,2.84686,88692.722189729,0
+FT.US,D,20051107,000000,2.84686,2.84686,2.82343,2.83249,81355.109209833,0
+FT.US,D,20051108,000000,2.82343,2.83249,2.8134,2.83249,70240.207794155,0
+FT.US,D,20051109,000000,2.83769,2.84241,2.8134,2.82804,50745.208358166,0
+FT.US,D,20051110,000000,2.8134,2.82804,2.79932,2.82343,65425.726120196,0
+FT.US,D,20051111,000000,2.79932,2.82804,2.79932,2.82343,40896.106037247,0
+FT.US,D,20051114,000000,2.80877,2.81861,2.80877,2.8134,51791.926840368,0
+FT.US,D,20051115,000000,2.80404,2.82343,2.80404,2.8134,91424.350503752,0
+FT.US,D,20051116,000000,2.80404,2.86139,2.80404,2.84686,143641.73824386,0
+FT.US,D,20051117,000000,2.84686,2.85168,2.83249,2.84241,81355.109209833,0
+FT.US,D,20051118,000000,2.83769,2.85168,2.82343,2.83769,93944.30672835,0
+FT.US,D,20051121,000000,2.83249,2.85168,2.83249,2.84686,43393.836692455,0
+FT.US,D,20051122,000000,2.83769,2.84686,2.83249,2.84686,50518.71922248,0
+FT.US,D,20051123,000000,2.85697,2.85697,2.83769,2.84686,53687.450401164,0
+FT.US,D,20051125,000000,2.83249,2.85697,2.83249,2.85697,24746.58397461,0
+FT.US,D,20051128,000000,2.82343,2.86139,2.82343,2.85697,160827.39518423,0
+FT.US,D,20051129,000000,2.84686,2.85697,2.83769,2.84241,60176.258302471,0
+FT.US,D,20051130,000000,2.85168,2.85697,2.84241,2.84686,75062.097991242,0
+FT.US,D,20051201,000000,2.84686,2.86602,2.84686,2.86602,154958.78650493,0
+FT.US,D,20051202,000000,2.86602,2.87075,2.85168,2.85697,90585.070669185,0
+FT.US,D,20051205,000000,2.86602,2.90394,2.85697,2.88512,89535.177105638,0
+FT.US,D,20051206,000000,2.86602,2.8804,2.85697,2.86139,66475.619683742,0
+FT.US,D,20051207,000000,2.86139,2.8804,2.83769,2.84686,60600.660841768,0
+FT.US,D,20051208,000000,2.84241,2.8804,2.84241,2.87576,30407.754006266,0
+FT.US,D,20051209,000000,2.88512,2.88512,2.86139,2.87576,60600.660841768,0
+FT.US,D,20051212,000000,2.88967,2.88967,2.86602,2.87075,68988.16738521,0
+FT.US,D,20051213,000000,2.86602,2.88967,2.86602,2.88512,52837.586962126,0
+FT.US,D,20051214,000000,2.88512,2.91866,2.8804,2.90931,72130.439552713,0
+FT.US,D,20051215,000000,2.91395,2.92291,2.87576,2.88512,74241.868644724,0
+FT.US,D,20051216,000000,2.8804,2.95647,2.8804,2.89976,113655.21169557,0
+FT.US,D,20051219,000000,2.90394,2.90394,2.87576,2.88512,62686.689283044,0
+FT.US,D,20051220,000000,2.8804,2.91866,2.8804,2.90394,67947.799065688,0
+FT.US,D,20051221,000000,2.88967,2.92291,2.88967,2.90394,24746.58397461,0
+FT.US,D,20051222,000000,2.90394,2.91866,2.88512,2.91866,34808.4167454,0
+FT.US,D,20051223,000000,2.91395,2.91395,2.88967,2.91395,63118.50034547,0
+FT.US,D,20051227,000000,2.90931,2.91395,2.8804,2.8804,87010.987439251,0
+FT.US,D,20051228,000000,2.87576,2.89485,2.87075,2.89485,36910.320593384,0
+FT.US,D,20051229,000000,2.88967,2.93302,2.87576,2.92291,99817.148849429,0
+FT.US,D,20051230,000000,2.89976,2.93729,2.88512,2.93729,33967.020189938,0
+FT.US,D,20060103,000000,2.91395,2.93729,2.89485,2.91866,40266.381571209,0
+FT.US,D,20060104,000000,2.91395,2.93302,2.90931,2.92812,53883.247083882,0
+FT.US,D,20060105,000000,2.90394,2.93302,2.90394,2.92812,69413.628284952,0
+FT.US,D,20060106,000000,2.92291,2.93302,2.90931,2.93302,61440.999036781,0
+FT.US,D,20060109,000000,2.93302,2.93729,2.90394,2.93302,146153.22758488,0
+FT.US,D,20060110,000000,2.92291,2.9521,2.92291,2.9521,114696.63837553,0
+FT.US,D,20060111,000000,2.92812,2.96165,2.92812,2.96165,108625.88285083,0
+FT.US,D,20060112,000000,2.93302,2.94737,2.92291,2.94737,145938.38041412,0
+FT.US,D,20060113,000000,2.93302,2.94257,2.92812,2.93729,86816.249116981,0
+FT.US,D,20060117,000000,2.93729,2.96647,2.91866,2.96647,106098.51810309,0
+FT.US,D,20060118,000000,2.93729,2.97054,2.93729,2.94737,46963.686480598,0
+FT.US,D,20060119,000000,2.94257,3.02808,2.94257,2.98962,234234.21743617,0
+FT.US,D,20060120,000000,2.99502,3.01354,2.98962,3.00426,124354.17745551,0
+FT.US,D,20060123,000000,2.98962,3.00918,2.98962,3.00918,75486.50053054,0
+FT.US,D,20060124,000000,3.00426,3.01873,2.98566,3.01873,177191.76441765,0
+FT.US,D,20060125,000000,3.00918,3.00918,2.98566,2.99973,178866.09064498,0
+FT.US,D,20060126,000000,2.98962,3.02808,2.98066,3.01354,187258.88899067,0
+FT.US,D,20060127,000000,2.98066,3.01354,2.98066,2.99973,137774.18792502,0
+FT.US,D,20060130,000000,2.98566,3.00918,2.96647,2.99502,119959.86487907,0
+FT.US,D,20060131,000000,2.99502,2.99502,2.97054,2.98962,152447.29716391,0
+FT.US,D,20060201,000000,2.98962,2.99973,2.97054,2.98566,55568.156915699,0
+FT.US,D,20060202,000000,2.98566,3.01354,2.97054,2.97584,113449.88976881,0
+FT.US,D,20060203,000000,2.97054,3.00918,2.93302,2.95647,72560.133894247,0
+FT.US,D,20060206,000000,2.94257,2.97054,2.94257,2.95647,31239.625317705,0
+FT.US,D,20060207,000000,2.97054,2.97054,2.92812,2.93729,87236.418214489,0
+FT.US,D,20060208,000000,2.93302,2.94257,2.92291,2.94257,91424.350503752,0
+FT.US,D,20060209,000000,2.93302,2.95647,2.92291,2.93729,69413.628284952,0
+FT.US,D,20060210,000000,2.93302,2.96165,2.93302,2.95647,96050.444018122,0
+FT.US,D,20060213,000000,2.94737,2.98066,2.93729,2.95647,89955.346203147,0
+FT.US,D,20060214,000000,2.95647,2.97054,2.94257,2.95647,42150.263167087,0
+FT.US,D,20060215,000000,2.97054,2.98066,2.94257,2.95647,99612.885283136,0
+FT.US,D,20060216,000000,2.94737,2.97584,2.94737,2.97584,133577.78875217,0
+FT.US,D,20060217,000000,2.96165,2.98066,2.95647,2.96647,45713.762792547,0
+FT.US,D,20060221,000000,2.96165,2.98566,2.9521,2.97054,148040.2842621,0
+FT.US,D,20060222,000000,2.95647,2.99502,2.95647,2.99502,118891.97918792,0
+FT.US,D,20060223,000000,2.97584,3.00426,2.97584,3.00426,62913.178418729,0
+FT.US,D,20060224,000000,2.96647,3.01354,2.96647,2.98566,52430.118189984,0
+FT.US,D,20060227,000000,2.98066,2.99502,2.97584,2.99502,60176.258302471,0
+FT.US,D,20060228,000000,2.98066,3.00426,2.98066,2.99502,49906.986884044,0
+FT.US,D,20060301,000000,2.98566,2.99502,2.97054,2.98962,48638.012707944,0
+FT.US,D,20060302,000000,2.97584,2.98962,2.97054,2.98566,120142.96123641,0
+FT.US,D,20060303,000000,2.98066,2.98962,2.96647,2.97054,155590.62769188,0
+FT.US,D,20060306,000000,2.98962,2.99502,2.90931,2.91866,160002.93239591,0
+FT.US,D,20060307,000000,2.89976,2.91866,2.87075,2.87576,382687.26227265,0
+FT.US,D,20060308,000000,2.87576,2.88512,2.86139,2.87576,250373.15589435,0
+FT.US,D,20060309,000000,2.86139,2.91866,2.86139,2.89485,194179.50795439,0
+FT.US,D,20060310,000000,2.91866,2.91866,2.8804,2.88967,167751.1892293,0
+FT.US,D,20060313,000000,2.90394,2.90931,2.8804,2.88967,252890.99539804,0
+FT.US,D,20060314,000000,2.88967,2.91395,2.88967,2.91395,100017.17897394,0
+FT.US,D,20060315,000000,2.90931,2.94737,2.90931,2.91866,174673.92491393,0
+FT.US,D,20060316,000000,2.94737,2.98066,2.90931,2.97584,139647.48591643,0
+FT.US,D,20060317,000000,2.96647,2.97584,2.94737,2.97054,735814.51725719,0
+FT.US,D,20060320,000000,2.98066,2.98566,2.94737,2.97584,46963.686480598,0
+FT.US,D,20060321,000000,2.98066,2.98566,2.97054,2.98566,93315.640622758,0
+FT.US,D,20060322,000000,2.98566,2.99502,2.93729,2.96647,137774.18792502,0
+FT.US,D,20060323,000000,2.98066,2.99502,2.94257,2.98962,102750.92400885,0
+FT.US,D,20060324,000000,2.98962,2.98962,2.94737,2.98962,105894.2545368,0
+FT.US,D,20060327,000000,2.99502,2.99973,2.96165,2.98066,125403.01265861,0
+FT.US,D,20060328,000000,2.98066,2.98066,2.95647,2.98066,115950.79550535,0
+FT.US,D,20060329,000000,3.00426,3.00426,2.96647,2.98066,106942.03137946,0
+FT.US,D,20060330,000000,2.98566,2.98962,2.96647,2.98066,264410.19050453,0
+FT.US,D,20060331,000000,2.98566,2.99973,2.98066,2.99502,69199.839474634,0
+FT.US,D,20060403,000000,2.98066,2.98962,2.92291,2.95647,248068.04684051,0
+FT.US,D,20060404,000000,2.96165,2.96165,2.93302,2.94737,77171.410362357,0
+FT.US,D,20060405,000000,2.95647,2.97584,2.92291,2.97584,80729.618185582,0
+FT.US,D,20060406,000000,2.98066,2.99502,2.96647,2.98066,76745.949462616,0
+FT.US,D,20060407,000000,2.98566,2.98962,2.94737,2.9521,202148.96212122,0
+FT.US,D,20060410,000000,2.98566,2.98962,2.93302,2.98066,147830.72889358,0
+FT.US,D,20060411,000000,2.98066,2.98566,2.93729,2.96647,66475.619683742,0
+FT.US,D,20060412,000000,2.99502,2.99973,2.96647,2.98962,61860.109773841,0
+FT.US,D,20060413,000000,2.99502,2.99502,2.96647,2.97054,67520.221445051,0
+FT.US,D,20060417,000000,2.99502,2.99502,2.94737,2.95647,141539.83439587,0
+FT.US,D,20060418,000000,2.98066,2.98066,2.94737,2.97054,90382.923823784,0
+FT.US,D,20060419,000000,2.98566,3.05199,2.98566,3.00918,133994.78276836,0
+FT.US,D,20060420,000000,3.01354,3.01873,2.98962,3.00426,59340.153549244,0
+FT.US,D,20060421,000000,3.01354,3.01354,2.98566,3.00426,57871.14924864,0
+FT.US,D,20060424,000000,3.01873,3.01873,2.97584,2.99502,38580.413378943,0
+FT.US,D,20060425,000000,3.02346,3.02346,2.96647,2.98066,141339.80427136,0
+FT.US,D,20060426,000000,2.99973,2.99973,2.94737,2.98566,152447.29716391,0
+FT.US,D,20060427,000000,2.98962,2.98962,2.96165,2.98962,104428.42531754,0
+FT.US,D,20060428,000000,2.98962,2.99502,2.96165,2.98962,137552.99059158,0
+FT.US,D,20060501,000000,2.98962,2.99502,2.96165,2.98566,121203.43840443,0
+FT.US,D,20060502,000000,2.98566,2.98566,2.95647,2.98066,120142.96123641,0
+FT.US,D,20060503,000000,2.96165,2.98962,2.95647,2.97584,70664.61033345,0
+FT.US,D,20060504,000000,2.98566,2.98962,2.96165,2.97054,87866.142680526,0
+FT.US,D,20060505,000000,2.98066,2.98962,2.98066,2.98962,45713.762792547,0
+FT.US,D,20060508,000000,2.99502,2.99973,2.96647,2.98962,67947.799065688,0
+FT.US,D,20060509,000000,3.02808,3.0331,2.98566,2.99502,80312.624169416,0
+FT.US,D,20060510,000000,3.00426,3.00426,2.98066,2.99973,45713.762792547,0
+FT.US,D,20060511,000000,3.04263,3.04263,2.97054,2.98566,59139.065064291,0
+FT.US,D,20060512,000000,3.03752,3.03752,2.97054,3.00426,63328.055713999,0
+FT.US,D,20060515,000000,3.00918,3.00918,2.98066,2.98066,55349.076303147,0
+FT.US,D,20060516,000000,3.02346,3.04718,2.99502,3.0331,159565.82953127,0
+FT.US,D,20060517,000000,3.04718,3.04718,2.95647,3.01354,113027.60395041,0
+FT.US,D,20060518,000000,3.01354,3.01354,2.96647,2.98066,105063.44158581,0
+FT.US,D,20060519,000000,2.98566,2.98962,2.97054,2.98066,55349.076303147,0
+FT.US,D,20060522,000000,2.98566,2.99502,2.95647,2.98566,122874.58955043,0
+FT.US,D,20060523,000000,2.98962,3.01873,2.98566,3.01873,136510.50555115,0
+FT.US,D,20060524,000000,2.99502,3.01873,2.96647,2.99502,133372.46682545,0
+FT.US,D,20060525,000000,2.97584,2.99973,2.97584,2.99502,68988.16738521,0
+FT.US,D,20060526,000000,2.98566,2.99502,2.97584,2.98962,71919.825823738,0
+FT.US,D,20060530,000000,2.97584,2.98962,2.97054,2.98066,128325.14585312,0
+FT.US,D,20060531,000000,2.98066,2.98962,2.96165,2.98066,102750.92400885,0
+FT.US,D,20060601,000000,2.98566,2.98566,2.98066,2.98566,41307.808251177,0
+FT.US,D,20060602,000000,2.98962,3.04718,2.98962,3.01354,106942.03137946,0
+FT.US,D,20060605,000000,3.01354,3.03752,3.00426,3.01873,48431.632420755,0
+FT.US,D,20060606,000000,3.01354,3.01873,3.00918,3.01354,60809.15784985,0
+FT.US,D,20060607,000000,3.02346,3.02808,2.98566,3.01873,97075.995291385,0
+FT.US,D,20060608,000000,3.01873,3.02808,2.98066,2.98962,68154.179352878,0
+FT.US,D,20060609,000000,2.98962,3.02346,2.98962,3.02346,58292.376706591,0
+FT.US,D,20060612,000000,3.02808,3.07579,3.00426,3.00918,62913.178418729,0
+FT.US,D,20060613,000000,3.00426,3.05199,2.98066,2.98566,53883.247083882,0
+FT.US,D,20060614,000000,2.98962,3.01354,2.98066,2.98566,73181.391476707,0
+FT.US,D,20060615,000000,2.99973,3.00918,2.98066,2.98566,50119.717333916,0
+FT.US,D,20060616,000000,2.98066,3.0619,2.98066,3.01873,188520.45464363,0
+FT.US,D,20060619,000000,3.03752,3.12389,3.00426,3.02346,193131.73111175,0
+FT.US,D,20060620,000000,3.02346,3.04718,3.00918,3.01354,106098.51810309,0
+FT.US,D,20060621,000000,3.0331,3.0331,3.01354,3.01873,81355.109209833,0
+FT.US,D,20060622,000000,3.01873,3.04718,3.01354,3.02808,67520.221445051,0
+FT.US,D,20060623,000000,3.01354,3.02808,3.01354,3.02808,55157.513062216,0
+FT.US,D,20060626,000000,3.02808,3.0331,3.00426,3.01873,86816.249116981,0
+FT.US,D,20060627,000000,3.00426,3.00918,2.98066,3.00426,66475.619683742,0
+FT.US,D,20060628,000000,2.98566,3.01354,2.95647,3.00426,93513.554026371,0
+FT.US,D,20060629,000000,2.98066,3.02346,2.96647,2.98962,66895.788781249,0
+FT.US,D,20060630,000000,3.00426,3.02808,2.97054,2.98066,60600.660841768,0
+FT.US,D,20060703,000000,2.97584,2.99502,2.97584,2.98066,62913.178418729,0
+FT.US,D,20060705,000000,2.99502,3.00426,2.97584,2.98566,37749.600427952,0
+FT.US,D,20060706,000000,2.99502,2.99973,2.98566,2.98962,31035.36175141,0
+FT.US,D,20060707,000000,2.99973,3.00426,2.98066,2.98566,68154.179352878,0
+FT.US,D,20060710,000000,3.00426,3.01354,2.98066,2.99973,93315.640622758,0
+FT.US,D,20060711,000000,2.99973,3.01354,2.99973,3.01354,42150.263167087,0
+FT.US,D,20060712,000000,3.00918,3.04718,2.98566,3.00426,91001.006324902,0
+FT.US,D,20060713,000000,3.04263,3.04263,2.99502,3.02346,54514.029910366,0
+FT.US,D,20060714,000000,3.04263,3.05199,2.99502,3.02346,71517.648853832,0
+FT.US,D,20060717,000000,3.04718,3.05642,3.00918,3.02808,163561.14021915,0
+FT.US,D,20060718,000000,3.05199,3.05642,2.98066,2.99973,95619.691316144,0
+FT.US,D,20060719,000000,2.9521,3.00426,2.9521,3.00426,163139.91276119,0
+FT.US,D,20060720,000000,3.00426,3.02808,3.00426,3.02808,71712.387176102,0
+FT.US,D,20060721,000000,3.02808,3.0331,3.00426,3.01873,25789.069015026,0
+FT.US,D,20060724,000000,3.0331,3.05642,3.00426,3.04718,107362.20047695,0
+FT.US,D,20060725,000000,3.07125,3.07125,3.0331,3.04718,79269.080768553,0
+FT.US,D,20060726,000000,3.07125,3.07579,3.04718,3.07579,59969.878015282,0
+FT.US,D,20060727,000000,3.09498,3.09498,3.05199,3.07579,91424.350503752,0
+FT.US,D,20060728,000000,3.08535,3.0999,3.06635,3.09054,42781.045993572,0
+FT.US,D,20060731,000000,3.07125,3.08535,3.04263,3.08099,89535.177105638,0
+FT.US,D,20060801,000000,3.09498,3.09498,3.05642,3.08099,69828.505580224,0
+FT.US,D,20060802,000000,3.08099,3.09054,3.06635,3.09054,97297.192624833,0
+FT.US,D,20060803,000000,3.07125,3.0999,3.07125,3.09498,59969.878015282,0
+FT.US,D,20060804,000000,3.09498,3.09498,3.06635,3.07125,73605.794016004,0
+FT.US,D,20060807,000000,3.08099,3.0999,3.07125,3.07125,41307.808251177,0
+FT.US,D,20060808,000000,3.06635,3.1048,3.05642,3.07579,78210.720321431,0
+FT.US,D,20060809,000000,3.07579,3.08099,3.0619,3.07579,70240.207794155,0
+FT.US,D,20060810,000000,3.08535,3.10943,3.07125,3.07579,97514.156516493,0
+FT.US,D,20060811,000000,3.09054,3.10943,3.06635,3.07579,105696.34113319,0
+FT.US,D,20060814,000000,3.08535,3.08535,3.06635,3.07579,121409.81869163,0
+FT.US,D,20060815,000000,3.08535,3.08535,3.0619,3.08099,135040.44289009,0
+FT.US,D,20060816,000000,3.08535,3.08535,3.04263,3.07125,462164.8400493,0
+FT.US,D,20060817,000000,3.08099,3.08099,3.0619,3.07125,93729.459557583,0
+FT.US,D,20060818,000000,3.08099,3.08099,3.06635,3.07579,129183.47617572,0
+FT.US,D,20060821,000000,3.07579,3.07579,3.05642,3.07579,123724.45298948,0
+FT.US,D,20060822,000000,3.07579,3.07579,3.05642,3.07579,122662.91746102,0
+FT.US,D,20060823,000000,3.07125,3.07579,3.04718,3.06635,181801.9825253,0
+FT.US,D,20060824,000000,3.07125,3.07579,3.05199,3.07125,138805.03100052,0
+FT.US,D,20060825,000000,3.06635,3.16206,3.06635,3.16206,96452.620988029,0
+FT.US,D,20060828,000000,3.15233,3.15233,3.09054,3.12842,155804.41650219,0
+FT.US,D,20060829,000000,3.11888,3.12842,3.06635,3.09498,139866.56652898,0
+FT.US,D,20060830,000000,3.0999,3.10943,3.07579,3.10943,67520.221445051,0
+FT.US,D,20060831,000000,3.10943,3.11378,3.08535,3.10943,128751.66511331,0
+FT.US,D,20060901,000000,3.10943,3.11888,3.08099,3.1048,89535.177105638,0
+FT.US,D,20060905,000000,3.11378,3.11888,3.09054,3.11888,22855.293855602,0
+FT.US,D,20060906,000000,3.1048,3.10943,3.07579,3.0999,127510.20830883,0
+FT.US,D,20060907,000000,3.08535,3.10943,3.07125,3.1048,92474.244067297,0
+FT.US,D,20060908,000000,3.1048,3.11888,3.08535,3.11888,63118.50034547,0
+FT.US,D,20060911,000000,3.11888,3.12389,3.08099,3.12389,54305.532902283,0
+FT.US,D,20060912,000000,3.12389,3.13277,3.0999,3.12842,128132.52425173,0
+FT.US,D,20060913,000000,3.12389,3.13277,3.08535,3.10943,106314.42363431,0
+FT.US,D,20060914,000000,3.08535,3.11378,3.08535,3.1048,53059.842656021,0
+FT.US,D,20060915,000000,3.11378,3.12842,3.10943,3.11888,30407.754006266,0
+FT.US,D,20060918,000000,3.11888,3.14279,3.10943,3.11378,126443.38097812,0
+FT.US,D,20060919,000000,3.11378,3.13277,3.09054,3.09498,90585.070669185,0
+FT.US,D,20060920,000000,3.09054,3.13277,3.09054,3.0999,89955.346203147,0
+FT.US,D,20060921,000000,3.0999,3.12389,3.09498,3.12389,37749.600427952,0
+FT.US,D,20060922,000000,3.11888,3.11888,3.0999,3.1048,57681.702728604,0
+FT.US,D,20060925,000000,3.11378,3.15233,3.11378,3.14279,53059.842656021,0
+FT.US,D,20060926,000000,3.14724,3.17152,3.14279,3.16649,275960.07806396,0
+FT.US,D,20060927,000000,3.14724,3.14724,3.1048,3.1048,91845.577961705,0
+FT.US,D,20060928,000000,3.11888,3.13277,3.0999,3.0999,170064.76516671,0
+FT.US,D,20060929,000000,3.10943,3.12389,3.10943,3.11888,33546.85109243,0
+FT.US,D,20061002,000000,3.10943,3.12389,3.1048,3.11378,43842.581522035,0
+FT.US,D,20061003,000000,3.10943,3.13277,3.10943,3.10943,88278.903254903,0
+FT.US,D,20061004,000000,3.12389,3.13277,3.07579,3.10943,375971.96523567,0
+FT.US,D,20061005,000000,3.10943,3.12842,3.10943,3.12842,84082.504082064,0
+FT.US,D,20061006,000000,3.12389,3.12389,3.0999,3.11888,51999.365488004,0
+FT.US,D,20061009,000000,3.0999,3.13277,3.0999,3.12842,71517.648853832,0
+FT.US,D,20061010,000000,3.12842,3.13796,3.1048,3.10943,81988.008757212,0
+FT.US,D,20061011,000000,3.13277,3.13796,3.11378,3.11378,62280.278871349,0
+FT.US,D,20061012,000000,3.13277,3.13796,3.11378,3.11378,57681.702728604,0
+FT.US,D,20061013,000000,3.12842,3.13796,3.12389,3.13796,60176.258302471,0
+FT.US,D,20061016,000000,3.13796,3.19561,3.13796,3.14724,173416.59270275,0
+FT.US,D,20061017,000000,3.17152,3.17152,3.10943,3.10943,81151.904003983,0
+FT.US,D,20061018,000000,3.12842,3.14724,3.11378,3.11888,114278.58599891,0
+FT.US,D,20061019,000000,3.11888,3.17594,3.11888,3.14724,76965.030075168,0
+FT.US,D,20061020,000000,3.14279,3.19561,3.14279,3.19022,74852.542622712,0
+FT.US,D,20061023,000000,3.19022,3.19985,3.18114,3.19985,72343.170002587,0
+FT.US,D,20061024,000000,3.19022,3.24304,3.1853,3.19561,109460.92924361,0
+FT.US,D,20061025,000000,3.19561,3.22887,3.1853,3.22357,87441.74014123,0
+FT.US,D,20061026,000000,3.20419,3.22357,3.19561,3.21856,108828.02969623,0
+FT.US,D,20061027,000000,3.19561,3.20948,3.17152,3.1853,83454.896336921,0
+FT.US,D,20061030,000000,3.1853,3.1853,3.15696,3.16649,79481.811218425,0
+FT.US,D,20061031,000000,3.1853,3.1853,3.15696,3.17594,107567.52240371,0
+FT.US,D,20061101,000000,3.16649,3.19022,3.15696,3.15696,133784.16903936,0
+FT.US,D,20061102,000000,3.16649,3.20419,3.16649,3.1853,345779.05840017,0
+FT.US,D,20061103,000000,3.18114,3.19561,3.17594,3.1853,45713.762792547,0
+FT.US,D,20061106,000000,3.19022,3.19561,3.16649,3.16649,69199.839474634,0
+FT.US,D,20061107,000000,3.17152,3.19561,3.16649,3.16649,83885.6490389,0
+FT.US,D,20061108,000000,3.18114,3.19561,3.18114,3.1853,75905.6112676,0
+FT.US,D,20061109,000000,3.17152,3.19985,3.17152,3.18114,87441.74014123,0
+FT.US,D,20061110,000000,3.1853,3.20419,3.1853,3.20419,73605.794016004,0
+FT.US,D,20061113,000000,3.18114,3.20419,3.18114,3.20419,63118.50034547,0
+FT.US,D,20061114,000000,3.19985,3.23774,3.19985,3.21856,79681.841342931,0
+FT.US,D,20061115,000000,3.24304,3.25693,3.21478,3.22357,120571.59721749,0
+FT.US,D,20061116,000000,3.21478,3.2761,3.21478,3.21478,169647.77115054,0
+FT.US,D,20061117,000000,3.20419,3.22357,3.19985,3.20419,121203.43840443,0
+FT.US,D,20061120,000000,3.19985,3.24304,3.19985,3.22357,80105.185521781,0
+FT.US,D,20061121,000000,3.20419,3.21856,3.19985,3.19985,46762.597995644,0
+FT.US,D,20061122,000000,3.19561,3.2336,3.19561,3.20948,98132.239017611,0
+FT.US,D,20061124,000000,3.19985,3.2336,3.19985,3.22887,22224.511029117,0
+FT.US,D,20061127,000000,3.22887,3.22887,3.19985,3.20948,38164.477723225,0
+FT.US,D,20061128,000000,3.19022,3.20419,3.1853,3.20419,70038.060948754,0
+FT.US,D,20061129,000000,3.20948,3.20948,3.19561,3.19985,88906.511000048,0
+FT.US,D,20061130,000000,3.20419,3.2336,3.19985,3.2336,104839.06917102,0
+FT.US,D,20061201,000000,3.21478,3.28565,3.20948,3.28102,114495.54989055,0
+FT.US,D,20061204,000000,3.24775,3.27138,3.24775,3.25238,58505.107156465,0
+FT.US,D,20061205,000000,3.25238,3.28565,3.25238,3.25693,81784.803551363,0
+FT.US,D,20061206,000000,3.25238,3.29558,3.25238,3.2761,61860.109773841,0
+FT.US,D,20061207,000000,3.26183,3.28102,3.25693,3.2761,92271.038861449,0
+FT.US,D,20061208,000000,3.25238,3.2761,3.25238,3.27138,99817.148849429,0
+FT.US,D,20061211,000000,3.2761,3.28102,3.25238,3.25238,63536.552722084,0
+FT.US,D,20061212,000000,3.26656,3.27138,3.25693,3.25693,64789.651491476,0
+FT.US,D,20061213,000000,3.2761,3.28565,3.26183,3.28565,82408.177854717,0
+FT.US,D,20061214,000000,3.28565,3.30001,3.26656,3.28102,95198.463858189,0
+FT.US,D,20061215,000000,3.29038,3.30501,3.28102,3.30001,41930.124194085,0
+FT.US,D,20061218,000000,3.30501,3.32883,3.30501,3.32883,113226.57571448,0
+FT.US,D,20061219,000000,3.31427,3.32883,3.29558,3.29558,137140.23001718,0
+FT.US,D,20061220,000000,3.29558,3.33355,3.29558,3.33355,97297.192624833,0
+FT.US,D,20061221,000000,3.32883,3.33355,3.31427,3.32391,73395.180287026,0
+FT.US,D,20061222,000000,3.32391,3.32883,3.30501,3.30918,64789.651491476,0
+FT.US,D,20061226,000000,3.30501,3.30918,3.29558,3.29558,83048.485925228,0
+FT.US,D,20061227,000000,3.28565,3.30501,3.28565,3.29558,39209.079484533,0
+FT.US,D,20061228,000000,3.29038,3.30501,3.29038,3.29038,69413.628284952,0
+FT.US,D,20061229,000000,3.29558,3.30501,3.29558,3.30501,26213.471554321,0
+FT.US,D,20070103,000000,3.30001,3.30501,3.28565,3.28565,133994.78276836,0
+FT.US,D,20070104,000000,3.25693,3.30501,3.25693,3.28102,106732.47601094,0
+FT.US,D,20070105,000000,3.26656,3.28565,3.20948,3.25238,242825.98754593,0
+FT.US,D,20070108,000000,3.24304,3.2761,3.24304,3.25238,60391.105473236,0
+FT.US,D,20070109,000000,3.25238,3.29038,3.25238,3.29038,66261.830873422,0
+FT.US,D,20070110,000000,3.25693,3.29558,3.25693,3.28102,58715.720885443,0
+FT.US,D,20070111,000000,3.26656,3.31427,3.26656,3.28565,73395.180287026,0
+FT.US,D,20070112,000000,3.30001,3.31947,3.28565,3.30918,77376.7322891,0
+FT.US,D,20070116,000000,3.29038,3.30918,3.2761,3.30501,125188.16548784,0
+FT.US,D,20070117,000000,3.28565,3.30918,3.28565,3.29038,61650.55440531,0
+FT.US,D,20070118,000000,3.28102,3.30918,3.28102,3.30001,65425.726120196,0
+FT.US,D,20070119,000000,3.30001,3.30918,3.29038,3.30001,46963.686480598,0
+FT.US,D,20070122,000000,3.30501,3.30918,3.28565,3.29038,74651.454137759,0
+FT.US,D,20070123,000000,3.29038,3.33827,3.28565,3.32391,99185.307662498,0
+FT.US,D,20070124,000000,3.30501,3.31947,3.30001,3.31427,52837.586962126,0
+FT.US,D,20070125,000000,3.30918,3.33355,3.30501,3.31947,73605.794016004,0
+FT.US,D,20070126,000000,3.29558,3.32883,3.29558,3.32883,72560.133894247,0
+FT.US,D,20070129,000000,3.30918,3.31947,3.30501,3.30501,50518.71922248,0
+FT.US,D,20070130,000000,3.31947,3.32391,3.2761,3.29558,75703.464422199,0
+FT.US,D,20070131,000000,3.29038,3.33827,3.28565,3.32883,56408.495110715,0
+FT.US,D,20070201,000000,3.30001,3.33827,3.30001,3.32883,70664.61033345,0
+FT.US,D,20070202,000000,3.30501,3.34282,3.30501,3.33827,55779.829005125,0
+FT.US,D,20070205,000000,3.31427,3.33355,3.31427,3.32391,53883.247083882,0
+FT.US,D,20070206,000000,3.32883,3.34282,3.30001,3.32883,115122.09927528,0
+FT.US,D,20070207,000000,3.32883,3.36729,3.32883,3.35699,167119.34804237,0
+FT.US,D,20070208,000000,3.33827,3.43362,3.33355,3.34282,919923.72555722,0
+FT.US,D,20070209,000000,3.362,3.362,3.33355,3.33355,70878.399143769,0
+FT.US,D,20070212,000000,3.33827,3.362,3.31947,3.35262,87200.433959287,0
+FT.US,D,20070213,000000,3.32391,3.35699,3.32391,3.33827,27464.45360282,0
+FT.US,D,20070214,000000,3.33827,3.35699,3.33355,3.33827,87441.74014123,0
+FT.US,D,20070215,000000,3.33827,3.37134,3.33827,3.35699,71517.648853832,0
+FT.US,D,20070216,000000,3.34782,3.38117,3.33355,3.34782,118480.27697399,0
+FT.US,D,20070220,000000,3.34782,3.38117,3.34782,3.38117,68356.326198278,0
+FT.US,D,20070221,000000,3.35262,3.39527,3.35262,3.39044,54106.561138225,0
+FT.US,D,20070222,000000,3.37625,3.39527,3.362,3.38646,59340.153549244,0
+FT.US,D,20070223,000000,3.37134,3.40535,3.35699,3.40535,70240.207794155,0
+FT.US,D,20070226,000000,3.38646,3.42417,3.38646,3.41452,189772.49505258,0
+FT.US,D,20070227,000000,3.39044,3.41452,3.33827,3.34782,50119.717333916,0
+FT.US,D,20070228,000000,3.34282,3.37134,3.33355,3.362,53883.247083882,0
+FT.US,D,20070301,000000,3.30001,3.37134,3.29558,3.362,93513.554026371,0
+FT.US,D,20070302,000000,3.362,3.37134,3.34782,3.35262,37535.811617633,0
+FT.US,D,20070305,000000,3.31947,3.33827,3.30501,3.30918,87236.418214489,0
+FT.US,D,20070306,000000,3.32391,3.36729,3.31947,3.32883,119731.25902249,0
+FT.US,D,20070307,000000,3.32391,3.33355,3.30918,3.30918,118063.28295782,0
+FT.US,D,20070308,000000,3.31427,3.35262,3.31427,3.32883,78010.690196925,0
+FT.US,D,20070309,000000,3.32883,3.35699,3.32883,3.33355,53883.247083882,0
+FT.US,D,20070312,000000,3.34782,3.39044,3.34282,3.37134,69828.505580224,0
+FT.US,D,20070313,000000,3.362,3.362,3.32883,3.32883,55157.513062216,0
+FT.US,D,20070314,000000,3.32391,3.36729,3.31947,3.36729,84919.667195739,0
+FT.US,D,20070315,000000,3.36729,3.36729,3.34782,3.34782,11948.889448009,0
+FT.US,D,20070316,000000,3.34282,3.39527,3.34282,3.36729,118258.02128009,0
+FT.US,D,20070319,000000,3.40028,3.40535,3.34282,3.34782,111332.11051412,0
+FT.US,D,20070320,000000,3.34782,3.38646,3.34282,3.35262,95198.463858189,0
+FT.US,D,20070321,000000,3.362,3.38646,3.362,3.38117,49479.409263406,0
+FT.US,D,20070322,000000,3.38117,3.40535,3.37625,3.40028,44460.664023154,0
+FT.US,D,20070323,000000,3.39044,3.43844,3.39044,3.43362,64381.124358886,0
+FT.US,D,20070326,000000,3.41452,3.43844,3.4097,3.43362,74441.89876923,0
+FT.US,D,20070327,000000,3.41954,3.45761,3.41954,3.43362,69828.505580224,0
+FT.US,D,20070328,000000,3.4287,3.43362,3.40535,3.40535,135458.49526671,0
+FT.US,D,20070329,000000,3.38117,3.4097,3.37134,3.4097,128325.14585312,0
+FT.US,D,20070330,000000,3.39527,3.45279,3.37625,3.41954,174472.83642899,0
+FT.US,D,20070402,000000,3.39044,3.44335,3.38646,3.4097,95416.486110297,0
+FT.US,D,20070403,000000,3.41954,3.43844,3.4097,3.43362,86182.291209157,0
+FT.US,D,20070404,000000,3.41452,3.44335,3.41452,3.41954,75703.464422199,0
+FT.US,D,20070405,000000,3.41954,3.45761,3.41954,3.45761,61232.502028698,0
+FT.US,D,20070409,000000,3.45761,3.4713,3.45761,3.46253,95826.071603334,0
+FT.US,D,20070410,000000,3.48605,3.49106,3.45279,3.45761,71712.387176102,0
+FT.US,D,20070411,000000,3.44808,3.46688,3.44808,3.46253,43393.836692455,0
+FT.US,D,20070412,000000,3.46688,3.46688,3.44808,3.45761,50952.647005801,0
+FT.US,D,20070413,000000,3.47632,3.48605,3.45279,3.48605,57454.155232473,0
+FT.US,D,20070416,000000,3.46688,3.50513,3.46253,3.46688,128132.52425173,0
+FT.US,D,20070417,000000,3.46688,3.50996,3.46688,3.48605,117210.24443743,0
+FT.US,D,20070418,000000,3.4713,3.50513,3.4713,3.49599,63328.055713999,0
+FT.US,D,20070419,000000,3.50032,3.50032,3.49106,3.49106,27686.709296715,0
+FT.US,D,20070420,000000,3.48133,3.51449,3.47632,3.48133,76114.108275682,0
+FT.US,D,20070423,000000,3.48605,3.52906,3.48605,3.52906,43393.836692455,0
+FT.US,D,20070424,000000,3.54841,3.56721,3.51449,3.53859,83245.340968392,0
+FT.US,D,20070425,000000,3.52404,3.56721,3.52404,3.56721,106942.03137946,0
+FT.US,D,20070426,000000,3.51913,3.5573,3.50513,3.54841,53475.778311741,0
+FT.US,D,20070427,000000,3.55303,3.57204,3.54841,3.56259,122460.77061561,0
+FT.US,D,20070430,000000,3.53348,3.54342,3.48133,3.50513,187258.88899067,0
+FT.US,D,20070501,000000,3.50513,3.52906,3.50513,3.50513,30192.9068355,0
+FT.US,D,20070502,000000,3.49106,3.54342,3.49106,3.51449,46136.048610949,0
+FT.US,D,20070503,000000,3.52906,3.54342,3.52404,3.54342,62065.431700583,0
+FT.US,D,20070504,000000,3.55303,3.5573,3.52906,3.53348,76114.108275682,0
+FT.US,D,20070507,000000,3.5573,3.5573,3.52906,3.52906,137774.18792502,0
+FT.US,D,20070508,000000,3.51913,3.54841,3.51913,3.54342,125608.33458535,0
+FT.US,D,20070509,000000,3.52906,3.55303,3.52906,3.55303,57681.702728604,0
+FT.US,D,20070510,000000,3.55303,3.57204,3.53348,3.53859,105894.2545368,0
+FT.US,D,20070511,000000,3.52404,3.5573,3.52404,3.54342,73395.180287026,0
+FT.US,D,20070514,000000,3.54342,3.58611,3.54342,3.56721,103171.09310636,0
+FT.US,D,20070515,000000,3.61029,3.61029,3.55303,3.55303,128325.14585312,0
+FT.US,D,20070516,000000,3.55303,3.59104,3.55303,3.57204,127075.22216507,0
+FT.US,D,20070517,000000,3.58148,3.59104,3.54342,3.56259,160002.93239591,0
+FT.US,D,20070518,000000,3.56259,3.58611,3.5573,3.56259,60600.660841768,0
+FT.US,D,20070521,000000,3.54342,3.57628,3.54342,3.5573,88491.633704776,0
+FT.US,D,20070522,000000,3.55303,3.58148,3.55303,3.56721,108625.88285083,0
+FT.US,D,20070523,000000,3.56259,3.60029,3.56259,3.57204,150563.41556805,0
+FT.US,D,20070524,000000,3.58611,3.58611,3.50513,3.51913,159565.82953127,0
+FT.US,D,20070525,000000,3.50513,3.51913,3.50513,3.51913,102124.37462416,0
+FT.US,D,20070529,000000,3.52906,3.52906,3.50996,3.52404,103799.75921196,0
+FT.US,D,20070530,000000,3.50032,3.51913,3.49599,3.50513,128966.51228407,0
+FT.US,D,20070531,000000,3.49599,3.53348,3.49599,3.49599,128543.16810523,0
+FT.US,D,20070601,000000,3.50032,3.51913,3.47632,3.47632,152662.14433467,0
+FT.US,D,20070604,000000,3.45279,3.50996,3.44808,3.48133,128325.14585312,0
+FT.US,D,20070605,000000,3.46253,3.48605,3.45761,3.4713,88278.903254903,0
+FT.US,D,20070606,000000,3.45761,3.48605,3.44335,3.44335,148040.2842621,0
+FT.US,D,20070607,000000,3.43844,3.45761,3.362,3.362,152447.29716391,0
+FT.US,D,20070608,000000,3.34282,3.37134,3.30001,3.35699,169436.09906113,0
+FT.US,D,20070611,000000,3.35699,3.4097,3.35262,3.38646,165031.20288021,0
+FT.US,D,20070612,000000,3.362,3.39527,3.35699,3.37625,100657.48704445,0
+FT.US,D,20070613,000000,3.40535,3.41452,3.39044,3.41452,65425.726120196,0
+FT.US,D,20070614,000000,3.37134,3.40535,3.37134,3.39527,70240.207794155,0
+FT.US,D,20070615,000000,3.37625,3.41452,3.37625,3.4097,61440.999036781,0
+FT.US,D,20070618,000000,3.42417,3.43844,3.40028,3.4097,138181.65669715,0
+FT.US,D,20070619,000000,3.40028,3.4097,3.40028,3.40535,30192.9068355,0
+FT.US,D,20070620,000000,3.4097,3.42417,3.36729,3.40535,89955.346203147,0
+FT.US,D,20070621,000000,3.40028,3.4097,3.38646,3.39044,79269.080768553,0
+FT.US,D,20070622,000000,3.34782,3.41452,3.34782,3.39044,66895.788781249,0
+FT.US,D,20070625,000000,3.362,3.40028,3.35699,3.39527,133784.16903936,0
+FT.US,D,20070626,000000,3.38646,3.40535,3.37134,3.38646,97075.995291385,0
+FT.US,D,20070627,000000,3.33827,3.41954,3.33355,3.41954,91634.96423273,0
+FT.US,D,20070628,000000,3.4097,3.4097,3.37625,3.39527,71285.867915913,0
+FT.US,D,20070629,000000,3.37625,3.41954,3.37625,3.41954,67100.052347544,0
+FT.US,D,20070702,000000,3.41452,3.41452,3.39044,3.39044,19075.888698929,0
+FT.US,D,20070703,000000,3.36729,3.39044,3.36729,3.38117,37317.789365528,0
+FT.US,D,20070705,000000,3.40535,3.40535,3.32883,3.34782,145749.99225454,0
+FT.US,D,20070706,000000,3.32391,3.34782,3.31427,3.33355,174472.83642899,0
+FT.US,D,20070709,000000,3.34282,3.35262,3.33827,3.34282,69413.628284952,0
+FT.US,D,20070710,000000,3.30501,3.34282,3.30501,3.31947,127701.77154976,0
+FT.US,D,20070711,000000,3.31427,3.33827,3.29038,3.31947,79269.080768553,0
+FT.US,D,20070712,000000,3.34282,3.34782,3.32391,3.33355,148249.83963064,0
+FT.US,D,20070713,000000,3.35262,3.37134,3.33355,3.33355,89327.738458003,0
+FT.US,D,20070716,000000,3.33827,3.37625,3.33355,3.34282,148040.2842621,0
+FT.US,D,20070717,000000,3.32883,3.35699,3.32883,3.33827,38164.477723225,0
+FT.US,D,20070718,000000,3.31427,3.33827,3.28565,3.30918,98764.080204544,0
+FT.US,D,20070719,000000,3.28102,3.34282,3.28102,3.33827,66261.830873422,0
+FT.US,D,20070720,000000,3.31947,3.33827,3.31427,3.32883,81988.008757212,0
+FT.US,D,20070723,000000,3.29038,3.33355,3.29038,3.31947,159790.20194605,0
+FT.US,D,20070724,000000,3.30001,3.32883,3.24304,3.2761,161883.63891046,0
+FT.US,D,20070725,000000,3.24775,3.2761,3.24304,3.27138,111775.56354145,0
+FT.US,D,20070726,000000,3.23774,3.24775,3.00918,3.11888,643757.26720606,0
+FT.US,D,20070727,000000,3.12389,3.13796,3.07125,3.12389,83671.86022858,0
+FT.US,D,20070730,000000,3.12389,3.13796,3.07579,3.13796,146153.22758488,0
+FT.US,D,20070731,000000,3.19561,3.19561,3.14724,3.18114,76327.897086001,0
+FT.US,D,20070801,000000,3.10943,3.19561,3.05199,3.07579,246812.83135023,0
+FT.US,D,20070802,000000,3.06635,3.12389,3.06635,3.11378,126660.34486978,0
+FT.US,D,20070803,000000,3.0999,3.14724,3.0999,3.12842,81566.781299255,0
+FT.US,D,20070806,000000,3.12389,3.13796,3.06635,3.13796,72979.244631307,0
+FT.US,D,20070807,000000,3.09054,3.16206,3.09054,3.11888,128966.51228407,0
+FT.US,D,20070808,000000,3.11888,3.16649,3.11888,3.14724,156849.0182635,0
+FT.US,D,20070809,000000,3.13796,3.13796,3.09498,3.13277,59340.153549244,0
+FT.US,D,20070810,000000,3.0999,3.12389,3.00426,3.02808,173416.59270275,0
+FT.US,D,20070813,000000,3.07125,3.09054,3.05642,3.06635,97297.192624833,0
+FT.US,D,20070814,000000,3.07579,3.08099,3.01354,3.02808,94370.82598854,0
+FT.US,D,20070815,000000,3.04718,3.04718,2.9521,2.9521,197529.21876953,0
+FT.US,D,20070816,000000,2.91866,3.07579,2.6902,2.93302,441397.69135587,0
+FT.US,D,20070817,000000,2.89485,3.03752,2.89485,3.02808,111972.41858463,0
+FT.US,D,20070820,000000,3.02346,3.09498,3.02346,3.06635,41099.311243094,0
+FT.US,D,20070821,000000,3.07579,3.11888,3.07579,3.10943,61650.55440531,0
+FT.US,D,20070822,000000,3.12389,3.23774,3.12389,3.19561,85550.450022222,0
+FT.US,D,20070823,000000,3.17152,3.20948,3.17152,3.18114,40468.528416609,0
+FT.US,D,20070824,000000,3.16649,3.20948,3.16649,3.19561,31035.36175141,0
+FT.US,D,20070827,000000,3.19985,3.20948,3.19561,3.19561,77582.054215841,0
+FT.US,D,20070828,000000,3.19561,3.19561,3.17594,3.19022,80939.173554112,0
+FT.US,D,20070829,000000,3.19561,3.20419,3.1853,3.19985,62489.834239879,0
+FT.US,D,20070830,000000,3.19022,3.20419,3.1853,3.1853,68356.326198278,0
+FT.US,D,20070831,000000,3.19561,3.19561,3.15233,3.1853,68988.16738521,0
+FT.US,D,20070904,000000,3.14724,3.19561,3.14724,3.19022,46136.048610949,0
+FT.US,D,20070905,000000,3.17152,3.19561,3.17152,3.17594,99817.148849429,0
+FT.US,D,20070906,000000,3.16206,3.19561,3.16206,3.1853,70458.230046264,0
+FT.US,D,20070907,000000,3.13277,3.19022,3.13277,3.17594,49275.145697112,0
+FT.US,D,20070910,000000,3.16206,3.1853,3.15233,3.16649,71091.129593641,0
+FT.US,D,20070911,000000,3.15233,3.21478,3.15233,3.20948,61440.999036781,0
+FT.US,D,20070912,000000,3.18114,3.21856,3.18114,3.20948,79681.841342931,0
+FT.US,D,20070913,000000,3.22357,3.22357,3.17594,3.17594,137975.27640996,0
+FT.US,D,20070914,000000,3.17594,3.20948,3.17152,3.17594,54106.561138225,0
+FT.US,D,20070917,000000,3.16206,3.20419,3.16206,3.19561,81784.803551363,0
+FT.US,D,20070918,000000,3.17152,3.2336,3.17152,3.19985,33967.020189938,0
+FT.US,D,20070919,000000,3.19985,3.24304,3.19985,3.22357,54305.532902283,0
+FT.US,D,20070920,000000,3.21478,3.23774,3.20948,3.22357,69199.839474634,0
+FT.US,D,20070921,000000,3.23774,3.26656,3.2336,3.26656,76745.949462616,0
+FT.US,D,20070924,000000,3.31947,3.31947,3.25238,3.28102,99396.979751923,0
+FT.US,D,20070925,000000,3.24304,3.31947,3.24304,3.31947,72979.244631307,0
+FT.US,D,20070926,000000,3.24304,3.30501,3.24304,3.24304,68574.348450384,0
+FT.US,D,20070927,000000,3.22887,3.29558,3.22887,3.25693,68154.179352878,0
+FT.US,D,20070928,000000,3.27138,3.28565,3.26656,3.26656,67729.776813583,0
+FT.US,D,20071001,000000,3.26656,3.29038,3.26656,3.28565,106098.51810309,0
+FT.US,D,20071002,000000,3.28565,3.29038,3.28102,3.28565,48018.871846377,0
+FT.US,D,20071003,000000,3.26656,3.29558,3.26656,3.2761,68154.179352878,0
+FT.US,D,20071004,000000,3.26656,3.29038,3.26183,3.2761,48852.859878711,0
+FT.US,D,20071005,000000,3.2761,3.30001,3.2761,3.29038,29359.977163614,0
+FT.US,D,20071008,000000,3.29558,3.31947,3.29558,3.30918,64789.651491476,0
+FT.US,D,20071009,000000,3.30501,3.33827,3.30501,3.31947,42988.484641207,0
+FT.US,D,20071010,000000,3.31947,3.34782,3.31947,3.34782,112187.26575538,0
+FT.US,D,20071011,000000,3.33827,3.36729,3.32391,3.33355,129183.47617572,0
+FT.US,D,20071012,000000,3.33827,3.35699,3.33827,3.34282,131058.89088803,0
+FT.US,D,20071015,000000,3.35262,3.35262,3.32883,3.34782,79883.988188331,0
+FT.US,D,20071016,000000,3.30501,3.35262,3.30001,3.31427,113226.57571448,0
+FT.US,D,20071017,000000,3.30001,3.31947,3.30001,3.30918,57243.541503495,0
+FT.US,D,20071018,000000,3.30918,3.35699,3.30918,3.31947,33766.990065433,0
+FT.US,D,20071019,000000,3.31427,3.32391,3.29038,3.30918,54514.029910366,0
+FT.US,D,20071022,000000,3.29038,3.29558,3.26656,3.27138,79481.811218425,0
+FT.US,D,20071023,000000,3.25693,3.27138,3.25693,3.25693,39430.276817982,0
+FT.US,D,20071024,000000,3.25693,3.30501,3.25693,3.30001,52837.586962126,0
+FT.US,D,20071025,000000,3.29038,3.31427,3.26656,3.30001,51999.365488004,0
+FT.US,D,20071026,000000,3.2761,3.362,3.2761,3.35699,19283.327346566,0
+FT.US,D,20071029,000000,3.31427,3.33827,3.31427,3.31427,25367.84155707,0
+FT.US,D,20071030,000000,3.29038,3.33827,3.29038,3.33827,31239.625317705,0
+FT.US,D,20071031,000000,3.33827,3.35699,3.33355,3.35699,31664.027857001,0
+FT.US,D,20071101,000000,3.33827,3.34282,3.31947,3.33355,23903.070698253,0
+FT.US,D,20071102,000000,3.362,3.362,3.2761,3.2761,237997.74718614,0
+FT.US,D,20071105,000000,3.26656,3.26656,3.24304,3.24775,62065.431700583,0
+FT.US,D,20071106,000000,3.24775,3.2761,3.24304,3.27138,96675.935042372,0
+FT.US,D,20071107,000000,3.23774,3.24775,3.23774,3.24304,65848.011938597,0
+FT.US,D,20071108,000000,3.22357,3.22887,3.19561,3.21856,90803.09292129,0
+FT.US,D,20071109,000000,3.17594,3.22357,3.17594,3.1853,170684.96438873,0
+FT.US,D,20071112,000000,3.18114,3.20948,3.17152,3.19561,37317.789365528,0
+FT.US,D,20071113,000000,3.1853,3.21856,3.1853,3.20419,54728.877081131,0
+FT.US,D,20071114,000000,3.21478,3.22887,3.20419,3.20419,63118.50034547,0
+FT.US,D,20071115,000000,3.20419,3.21856,3.19561,3.19561,33234.634760529,0
+FT.US,D,20071116,000000,3.19561,3.22887,3.19561,3.22357,61860.109773841,0
+FT.US,D,20071119,000000,3.19561,3.21856,3.17152,3.18114,72356.9286884,0
+FT.US,D,20071120,000000,3.16649,3.21478,3.16649,3.19022,119100.47619599,0
+FT.US,D,20071121,000000,3.17152,3.20948,3.17152,3.1853,38998.465755556,0
+FT.US,D,20071123,000000,3.16206,3.20419,3.16206,3.19022,10061.83277079,0
+FT.US,D,20071126,000000,3.19561,3.21478,3.19022,3.20948,32920.301707736,0
+FT.US,D,20071127,000000,3.19561,3.21478,3.18114,3.19561,45923.318161076,0
+FT.US,D,20071128,000000,3.14724,3.19561,3.14724,3.17594,56198.939742185,0
+FT.US,D,20071129,000000,3.15696,3.19561,3.15696,3.19561,43855.281847402,0
+FT.US,D,20071130,000000,3.17594,3.21478,3.17594,3.19985,63536.552722084,0
+FT.US,D,20071203,000000,3.1853,3.24304,3.1853,3.22357,63328.055713999,0
+FT.US,D,20071204,000000,3.22357,3.24775,3.21856,3.24775,68154.179352878,0
+FT.US,D,20071205,000000,3.22887,3.28102,3.22887,3.28102,76745.949462616,0
+FT.US,D,20071206,000000,3.26656,3.362,3.26183,3.29038,96249.415782181,0
+FT.US,D,20071207,000000,3.27138,3.29558,3.26656,3.26656,47599.761109318,0
+FT.US,D,20071210,000000,3.26656,3.30501,3.26656,3.28102,64381.124358886,0
+FT.US,D,20071211,000000,3.27138,3.30001,3.26656,3.27138,81988.008757212,0
+FT.US,D,20071212,000000,3.27138,3.30501,3.27138,3.28102,41099.311243094,0
+FT.US,D,20071213,000000,3.30001,3.30501,3.28102,3.29038,30192.9068355,0
+FT.US,D,20071214,000000,3.30501,3.30918,3.29038,3.29038,67520.221445051,0
+FT.US,D,20071217,000000,3.29038,3.31427,3.28565,3.30001,63328.055713999,0
+FT.US,D,20071218,000000,3.28565,3.29038,3.26183,3.28102,61232.502028698,0
+FT.US,D,20071219,000000,3.26183,3.30001,3.26183,3.26183,63742.933009271,0
+FT.US,D,20071220,000000,3.26183,3.28102,3.26183,3.2761,39836.687229678,0
+FT.US,D,20071221,000000,3.28565,3.31427,3.28565,3.31427,100229.90942381,0
+FT.US,D,20071224,000000,3.29038,3.31427,3.2761,3.30918,15096.453417752,0
+FT.US,D,20071226,000000,3.28102,3.32883,3.27138,3.32391,43612.91730501,0
+FT.US,D,20071227,000000,3.30501,3.31947,3.28565,3.30001,55779.829005125,0
+FT.US,D,20071228,000000,3.28565,3.30501,3.28102,3.29038,28947.216589239,0
+FT.US,D,20071231,000000,3.29558,3.31427,3.29558,3.29558,34917.427871454,0
+FT.US,D,20080102,000000,3.29038,3.30001,3.27138,3.29558,33340.470805242,0
+FT.US,D,20080103,000000,3.29558,3.31947,3.29558,3.31427,63118.50034547,0
+FT.US,D,20080104,000000,3.27138,3.29038,3.27138,3.28102,55157.513062216,0
+FT.US,D,20080107,000000,3.26656,3.29038,3.26183,3.28102,29975.94294384,0
+FT.US,D,20080108,000000,3.30001,3.32391,3.29038,3.29038,52630.148314489,0
+FT.US,D,20080109,000000,3.26656,3.31427,3.26656,3.28102,50119.717333916,0
+FT.US,D,20080110,000000,3.27138,3.31947,3.26656,3.30001,24110.50934589,0
+FT.US,D,20080111,000000,3.30918,3.33355,3.29038,3.30918,36493.326577218,0
+FT.US,D,20080114,000000,3.31427,3.33827,3.26656,3.30918,74744.589857107,0
+FT.US,D,20080115,000000,3.27138,3.33827,3.27138,3.32391,29830.947562584,0
+FT.US,D,20080116,000000,3.28102,3.35699,3.28102,3.34282,96889.723852691,0
+FT.US,D,20080117,000000,3.33827,3.33827,3.2761,3.30918,24110.50934589,0
+FT.US,D,20080118,000000,3.29038,3.29038,3.16206,3.16206,162305.92472887,0
+FT.US,D,20080122,000000,3.0999,3.12842,2.40333,3.07579,259987.30219599,0
+FT.US,D,20080123,000000,3.07579,3.12389,3.00426,3.1048,84919.667195739,0
+FT.US,D,20080124,000000,3.10943,3.19561,3.1048,3.19561,56198.939742185,0
+FT.US,D,20080125,000000,3.17152,3.21478,3.13796,3.14279,38164.477723225,0
+FT.US,D,20080128,000000,3.12842,3.19561,3.12842,3.19022,63742.933009271,0
+FT.US,D,20080129,000000,3.19985,3.21478,3.19022,3.20948,24746.58397461,0
+FT.US,D,20080130,000000,3.17594,3.22357,3.17594,3.1853,44664.927589448,0
+FT.US,D,20080131,000000,3.14724,3.21478,3.14724,3.20419,43842.581522035,0
+FT.US,D,20080201,000000,3.19985,3.22357,3.19985,3.20419,37535.811617633,0
+FT.US,D,20080204,000000,3.20419,3.22357,3.20419,3.21856,19708.788246309,0
+FT.US,D,20080205,000000,3.19561,3.21856,3.18114,3.19985,41734.327511367,0
+FT.US,D,20080206,000000,3.18114,3.23774,3.17594,3.19561,86497.682622398,0
+FT.US,D,20080207,000000,3.17594,3.24304,3.17594,3.17594,40681.25886648,0
+FT.US,D,20080208,000000,3.16649,3.21856,3.14724,3.19985,37945.397110669,0
+FT.US,D,20080211,000000,3.17594,3.19561,3.14724,3.16206,26213.471554321,0
+FT.US,D,20080212,000000,3.14279,3.17152,3.12842,3.12842,41734.327511367,0
+FT.US,D,20080213,000000,3.15233,3.15233,3.11888,3.12842,42781.045993572,0
+FT.US,D,20080214,000000,3.14724,3.16649,3.05199,3.06635,75119.249455388,0
+FT.US,D,20080215,000000,3.03752,3.08099,3.00918,3.03752,58715.720885443,0
+FT.US,D,20080219,000000,3.03752,3.14724,3.03752,3.11378,120783.26930692,0
+FT.US,D,20080220,000000,3.07125,3.11378,3.05199,3.0999,79481.811218425,0
+FT.US,D,20080221,000000,3.12842,3.12842,3.07579,3.07579,42563.023741463,0
+FT.US,D,20080222,000000,3.08099,3.12389,3.07125,3.12389,65634.223128279,0
+FT.US,D,20080225,000000,3.0999,3.1853,3.08535,3.13277,95198.463858189,0
+FT.US,D,20080226,000000,3.14724,3.16206,3.11378,3.13796,133784.16903936,0
+FT.US,D,20080227,000000,3.11888,3.15696,3.11378,3.15233,25590.097250966,0
+FT.US,D,20080228,000000,3.14279,3.16649,3.14279,3.16649,53883.247083882,0
+FT.US,D,20080229,000000,3.17152,3.17594,3.11378,3.12389,122460.77061561,0
+FT.US,D,20080303,000000,3.08535,3.11378,3.08535,3.1048,55779.829005125,0
+FT.US,D,20080304,000000,3.08535,3.12842,3.06635,3.12389,102750.92400885,0
+FT.US,D,20080305,000000,3.10943,3.11888,3.06635,3.06635,97291.900822597,0
+FT.US,D,20080306,000000,3.05642,3.1048,3.05199,3.08535,131683.32355183,0
+FT.US,D,20080307,000000,3.07125,3.10943,3.06635,3.09054,62280.278871349,0
+FT.US,D,20080310,000000,3.06635,3.09498,3.05199,3.05642,59139.065064291,0
+FT.US,D,20080311,000000,3.08099,3.0999,3.07125,3.09054,105267.70515211,0
+FT.US,D,20080312,000000,3.09054,3.14724,3.09054,3.11378,60809.15784985,0
+FT.US,D,20080313,000000,3.09054,3.13277,3.0331,3.08099,99202.241429652,0
+FT.US,D,20080314,000000,3.11378,3.11378,3.05642,3.05642,54943.724251898,0
+FT.US,D,20080317,000000,2.92812,3.05642,2.92812,3.00918,133784.16903936,0
+FT.US,D,20080318,000000,2.98962,3.09498,2.92291,3.0331,153974.51128912,0
+FT.US,D,20080319,000000,3.00918,3.05199,3.00426,3.01873,36910.320593384,0
+FT.US,D,20080320,000000,2.98566,3.05199,2.94737,2.98066,55568.156915699,0
+FT.US,D,20080324,000000,2.98962,3.0619,2.98566,3.0331,74015.37950904,0
+FT.US,D,20080325,000000,3.0331,3.07579,3.0331,3.05642,23270.171150875,0
+FT.US,D,20080326,000000,3.05642,3.08535,2.99502,3.02808,65634.223128279,0
+FT.US,D,20080327,000000,3.00426,3.08535,3.00426,3.08099,81566.781299255,0
+FT.US,D,20080328,000000,3.08535,3.15696,3.05642,3.09054,126338.60329388,0
+FT.US,D,20080331,000000,3.05199,3.05199,2.99502,3.00426,119847.67867167,0
+FT.US,D,20080401,000000,3.02808,3.04718,3.01354,3.04718,54305.532902283,0
+FT.US,D,20080402,000000,3.05199,3.13277,3.0331,3.0331,74959.437027871,0
+FT.US,D,20080403,000000,3.0331,3.07579,3.02808,3.05199,74651.454137759,0
+FT.US,D,20080404,000000,3.05199,3.08535,3.05199,3.05199,78210.720321431,0
+FT.US,D,20080407,000000,3.08535,3.09054,3.07125,3.07125,49906.986884044,0
+FT.US,D,20080408,000000,3.0619,3.0999,3.0619,3.09498,59959.29441081,0
+FT.US,D,20080409,000000,3.09054,3.12389,3.08099,3.09498,76530.043931402,0
+FT.US,D,20080410,000000,3.0999,3.0999,3.07579,3.07579,18034.462018961,0
+FT.US,D,20080411,000000,3.09498,3.11888,3.06635,3.11888,63119.558705918,0
+FT.US,D,20080414,000000,3.0999,3.0999,3.0619,3.08099,110662.16835108,0
+FT.US,D,20080415,000000,3.0999,3.0999,3.0619,3.08535,73552.875993648,0
+FT.US,D,20080416,000000,3.1048,3.12842,3.09498,3.11888,131944.73858225,0
+FT.US,D,20080417,000000,3.1048,3.14724,3.1048,3.13796,95309.591705138,0
+FT.US,D,20080418,000000,3.14279,3.19561,3.14279,3.19561,36064.690596134,0
+FT.US,D,20080421,000000,3.24304,3.27138,3.16649,3.18114,50521.894303821,0
+FT.US,D,20080422,000000,3.17594,3.21478,3.16206,3.18114,28307.966879177,0
+FT.US,D,20080423,000000,3.19022,3.22887,3.17594,3.21856,74474.70794309,0
+FT.US,D,20080424,000000,3.20419,3.21856,3.1853,3.19985,97248.508044264,0
+FT.US,D,20080425,000000,3.19985,3.19985,3.17152,3.17152,61276.953167477,0
+FT.US,D,20080428,000000,3.17594,3.19561,3.17152,3.1853,41080.260755046,0
+FT.US,D,20080429,000000,3.16649,3.19022,3.16649,3.17594,50646.780836583,0
+FT.US,D,20080430,000000,3.19561,3.19985,3.16649,3.19985,49567.253180519,0
+FT.US,D,20080501,000000,3.19985,3.19985,3.15233,3.15233,112214.78312701,0
+FT.US,D,20080502,000000,3.16206,3.19985,3.16206,3.19985,97975.601671438,0
+FT.US,D,20080505,000000,3.1853,3.21478,3.18114,3.19985,169669.99671994,0
+FT.US,D,20080506,000000,3.1853,3.21478,3.18114,3.21478,92013.857272799,0
+FT.US,D,20080507,000000,3.20419,3.22357,3.20419,3.20948,19840.024941751,0
+FT.US,D,20080508,000000,3.1853,3.21856,3.1853,3.19985,30044.736372904,0
+FT.US,D,20080509,000000,3.19985,3.20419,3.1853,3.20419,25833.520153805,0
+FT.US,D,20080512,000000,3.20948,3.21856,3.16649,3.19561,61915.14451709,0
+FT.US,D,20080513,000000,3.16206,3.20419,3.16206,3.19561,91208.444972539,0
+FT.US,D,20080514,000000,3.17594,3.19561,3.15696,3.18114,44006.627391338,0
+FT.US,D,20080515,000000,3.17594,3.21856,3.16649,3.1853,81048.184680166,0
+FT.US,D,20080516,000000,3.19561,3.21856,3.18114,3.21856,74768.93214739,0
+FT.US,D,20080519,000000,3.18114,3.25238,3.18114,3.21856,121440.51114458,0
+FT.US,D,20080520,000000,3.19561,3.22887,3.19561,3.21478,53531.871415437,0
+FT.US,D,20080521,000000,3.20419,3.23774,3.19985,3.19985,83634.817612932,0
+FT.US,D,20080522,000000,3.19561,3.2336,3.1853,3.19561,150499.91394121,0
+FT.US,D,20080523,000000,3.1853,3.21856,3.18114,3.18114,68283.299327425,0
+FT.US,D,20080527,000000,3.20948,3.26183,3.19561,3.22887,87490.424721798,0
+FT.US,D,20080528,000000,3.19985,3.23774,3.19985,3.21856,19283.327346566,0
+FT.US,D,20080529,000000,3.20419,3.25238,3.20419,3.22357,36291.179731817,0
+FT.US,D,20080530,000000,3.20948,3.27138,3.19985,3.22357,96968.042525775,0
+FT.US,D,20080602,000000,3.24304,3.25693,3.20948,3.2336,84059.220152229,0
+FT.US,D,20080603,000000,3.24775,3.24775,3.2336,3.2336,169984.32977276,0
+FT.US,D,20080604,000000,3.2336,3.23774,3.2336,3.2336,31163.423365512,0
+FT.US,D,20080605,000000,3.2336,3.25238,3.20948,3.21856,92199.070351044,0
+FT.US,D,20080606,000000,3.23774,3.23774,3.19561,3.19561,22861.644018284,0
+FT.US,D,20080609,000000,3.19561,3.20948,3.18114,3.18114,91574.637687243,0
+FT.US,D,20080610,000000,3.17594,3.19985,3.17594,3.19022,34404.1230546,0
+FT.US,D,20080611,000000,3.17594,3.19985,3.17152,3.18114,52110.493334953,0
+FT.US,D,20080612,000000,3.17152,3.19561,3.17152,3.18114,68753.21136595,0
+FT.US,D,20080613,000000,3.20419,3.21856,3.1853,3.19561,24643.92301124,0
+FT.US,D,20080616,000000,3.21856,3.23774,3.18114,3.2336,67325.483122781,0
+FT.US,D,20080617,000000,3.24304,3.24304,3.16649,3.19561,75360.555637332,0
+FT.US,D,20080618,000000,3.17594,3.21856,3.17152,3.19985,91511.136060416,0
+FT.US,D,20080619,000000,3.18114,3.20948,3.17594,3.19561,70415.895628377,0
+FT.US,D,20080620,000000,3.16649,3.20948,3.15696,3.17152,46963.686480598,0
+FT.US,D,20080623,000000,3.18114,3.20948,3.14724,3.19022,82254.715589885,0
+FT.US,D,20080624,000000,3.15233,3.19561,3.14724,3.1853,24837.602973062,0
+FT.US,D,20080625,000000,3.16649,3.21856,3.15696,3.21856,34391.422729234,0
+FT.US,D,20080626,000000,3.17594,3.1853,3.13796,3.15696,74772.107228732,0
+FT.US,D,20080627,000000,3.14724,3.14724,3.06635,3.07125,61069.514519842,0
+FT.US,D,20080630,000000,3.0619,3.09498,3.0619,3.09498,43782.254976548,0
+FT.US,D,20080701,000000,3.0619,3.09498,3.0619,3.0619,28270.924263527,0
+FT.US,D,20080702,000000,3.0619,3.07579,3.04718,3.04718,40209.230107064,0
+FT.US,D,20080703,000000,3.04718,3.07125,3.01354,3.0619,37540.045059421,0
+FT.US,D,20080707,000000,3.07579,3.07579,2.81861,2.98066,125047.40354837,0
+FT.US,D,20080708,000000,2.98066,2.98566,2.94257,2.97054,138558.43301633,0
+FT.US,D,20080709,000000,2.97054,2.99973,2.97054,2.98566,75670.655248338,0
+FT.US,D,20080710,000000,2.96165,3.00426,2.96165,2.98962,42820.205330114,0
+FT.US,D,20080711,000000,2.96647,2.98962,2.95647,2.97054,74703.31379967,0
+FT.US,D,20080714,000000,2.98066,2.98066,2.92291,2.94257,69829.563940671,0
+FT.US,D,20080715,000000,2.90931,2.93302,2.86139,2.92812,166943.66020816,0
+FT.US,D,20080716,000000,2.88967,2.98566,2.88967,2.98566,187961.64032756,0
+FT.US,D,20080717,000000,2.99973,2.99973,2.97054,2.98066,122246.9818053,0
+FT.US,D,20080718,000000,2.96647,2.98566,2.95647,2.98566,61222.976784674,0
+FT.US,D,20080721,000000,2.95647,3.00918,2.95647,3.00918,54185.938171757,0
+FT.US,D,20080722,000000,2.97584,3.01873,2.97584,3.00426,71509.181970254,0
+FT.US,D,20080723,000000,3.0331,3.0331,2.98962,3.0331,91576.754408138,0
+FT.US,D,20080724,000000,3.00426,3.01873,2.98962,3.00918,33663.270741614,0
+FT.US,D,20080725,000000,2.98066,3.02346,2.94737,2.97584,60177.316662917,0
+FT.US,D,20080728,000000,2.97054,2.98566,2.9521,2.9521,51243.696128759,0
+FT.US,D,20080729,000000,2.95647,2.96165,2.93302,2.96165,16681.877367539,0
+FT.US,D,20080730,000000,2.9521,2.96647,2.9521,2.95647,23063.790863685,0
+FT.US,D,20080731,000000,2.95647,3.00426,2.95647,3.00426,67376.284424243,0
+FT.US,D,20080801,000000,2.98066,2.98066,2.93729,2.9521,47152.074640186,0
+FT.US,D,20080804,000000,2.9521,2.9521,2.90931,2.91395,32397.471646855,0
+FT.US,D,20080805,000000,2.91866,2.93729,2.89976,2.90394,56875.232067897,0
+FT.US,D,20080806,000000,2.90394,2.92291,2.8804,2.8804,63429.658316924,0
+FT.US,D,20080807,000000,2.8804,2.89976,2.86139,2.87576,53061.959376914,0
+FT.US,D,20080808,000000,2.86139,2.90931,2.86139,2.89485,40437.835963643,0
+FT.US,D,20080811,000000,2.8804,2.91395,2.84686,2.90931,47141.491035715,0
+FT.US,D,20080812,000000,2.92812,2.92812,2.85697,2.85697,72368.570653318,0
+FT.US,D,20080813,000000,2.84241,2.86139,2.84241,2.85697,77784.201061241,0
+FT.US,D,20080814,000000,2.84241,2.87075,2.84241,2.86139,51099.759107951,0
+FT.US,D,20080815,000000,2.87075,2.87075,2.84241,2.84241,79308.240105098,0
+FT.US,D,20080818,000000,2.83249,2.86602,2.83249,2.86602,99934.626859061,0
+FT.US,D,20080819,000000,2.84241,2.85697,2.81861,2.85697,77748.216806039,0
+FT.US,D,20080820,000000,2.84241,2.85168,2.83249,2.84241,42095.228423836,0
+FT.US,D,20080821,000000,2.80404,2.85697,2.80404,2.84686,40491.812346446,0
+FT.US,D,20080822,000000,2.83249,2.87075,2.83249,2.84686,54957.482937712,0
+FT.US,D,20080825,000000,2.84241,2.86602,2.82804,2.82804,104640.09740697,0
+FT.US,D,20080826,000000,2.82343,2.90394,2.82343,2.90394,176554.63142846,0
+FT.US,D,20080827,000000,2.86139,2.90394,2.85697,2.87075,225845.65253228,0
+FT.US,D,20080828,000000,2.83769,2.89976,2.83769,2.88512,152598.64270784,0
+FT.US,D,20080829,000000,2.86139,2.93302,2.86139,2.93302,59062.863112098,0
+FT.US,D,20080902,000000,2.86139,2.89976,2.86139,2.87576,86269.07676582,0
+FT.US,D,20080903,000000,2.86139,2.88512,2.85697,2.86139,44876.599678874,0
+FT.US,D,20080904,000000,2.85168,2.86139,2.83249,2.84241,74506.458756504,0
+FT.US,D,20080905,000000,2.83769,2.85168,2.8134,2.83769,92340.89065096,0
+FT.US,D,20080908,000000,2.83769,2.85168,2.8134,2.84241,174122.51912098,0
+FT.US,D,20080909,000000,2.84241,2.85168,2.81861,2.83249,118785.08478274,0
+FT.US,D,20080910,000000,2.82343,2.85168,2.82343,2.85168,174669.69147214,0
+FT.US,D,20080911,000000,2.8134,2.83249,2.80404,2.80877,136146.42955734,0
+FT.US,D,20080912,000000,2.8134,2.94737,2.79441,2.94737,254993.95760649,0
+FT.US,D,20080915,000000,2.85697,2.86139,2.79932,2.84686,121154.75382387,0
+FT.US,D,20080916,000000,2.73263,2.79027,2.60403,2.76106,325250.04080734,0
+FT.US,D,20080917,000000,2.64637,2.64637,2.47506,2.5514,286213.4740757,0
+FT.US,D,20080918,000000,2.62293,2.64637,2.31282,2.64192,457349.30001489,0
+FT.US,D,20080919,000000,2.69455,2.76106,2.62293,2.74179,209061.11420138,0
+FT.US,D,20080922,000000,2.71787,2.7518,2.62726,2.7281,264720.29011553,0
+FT.US,D,20080923,000000,2.64637,2.6988,2.60403,2.68472,174931.10650258,0
+FT.US,D,20080924,000000,2.62726,2.72289,2.4416,2.62293,169014.87160318,0
+FT.US,D,20080925,000000,2.62293,2.69455,2.60403,2.69455,135709.32669268,0
+FT.US,D,20080926,000000,2.5514,2.58949,2.49914,2.5514,167109.82279834,0
+FT.US,D,20080929,000000,2.45568,2.47025,2.38926,2.39407,96093.836796453,0
+FT.US,D,20080930,000000,2.43224,2.47506,2.35562,2.47506,126525.93309302,0
+FT.US,D,20081001,000000,2.49914,2.49914,2.37007,2.47988,275567.42633808,0
+FT.US,D,20081002,000000,2.48431,2.49914,2.36498,2.37952,183686.92248164,0
+FT.US,D,20081003,000000,2.34647,2.40333,2.26539,2.29391,119119.52668403,0
+FT.US,D,20081006,000000,2.26539,2.26539,2.02634,2.18384,265892.95349094,0
+FT.US,D,20081007,000000,2.09352,2.16506,2.02634,2.0409,269677.65044984,0
+FT.US,D,20081008,000000,2.02634,2.06018,1.8694,2.06018,444147.31179749,0
+FT.US,D,20081009,000000,2.14588,2.14588,1.79297,1.93158,301785.13133418,0
+FT.US,D,20081010,000000,1.44024,1.76462,1.4357,1.76462,471327.06644003,0
+FT.US,D,20081013,000000,1.90728,1.9792,1.84087,1.9792,147988.42460019,0
+FT.US,D,20081014,000000,2.06507,2.14142,1.90728,1.9792,192481.89779721,0
+FT.US,D,20081015,000000,2.01226,2.01226,1.76462,1.86459,113841.48313425,0
+FT.US,D,20081016,000000,1.90728,1.99328,1.81705,1.94583,109928.72456122,0
+FT.US,D,20081017,000000,1.90728,1.97418,1.84559,1.88395,182689.94694043,0
+FT.US,D,20081020,000000,1.86013,1.95501,1.86013,1.90728,71173.681708517,0
+FT.US,D,20081021,000000,1.90728,1.94583,1.87422,1.93158,48386.122921529,0
+FT.US,D,20081022,000000,1.86459,1.93158,1.86459,1.88395,57507.073254828,0
+FT.US,D,20081023,000000,1.93158,1.93158,1.81204,1.90314,119484.6610383,0
+FT.US,D,20081024,000000,1.81204,1.84559,1.76933,1.84559,52082.975963326,0
+FT.US,D,20081027,000000,1.71681,1.83596,1.71681,1.7837,129146.43356008,0
+FT.US,D,20081028,000000,1.81204,1.84559,1.76462,1.84559,75023.997015147,0
+FT.US,D,20081029,000000,1.82187,1.86459,1.82187,1.83596,46457.790186873,0
+FT.US,D,20081030,000000,1.89377,1.89377,1.84087,1.88395,93887.155264205,0
+FT.US,D,20081031,000000,1.88395,1.95046,1.86459,1.91702,208334.0205742,0
+FT.US,D,20081103,000000,1.90728,1.95501,1.89757,1.93621,110299.15071771,0
+FT.US,D,20081104,000000,1.95046,2.00764,1.92194,1.95046,131076.88301564,0
+FT.US,D,20081105,000000,1.92194,1.95501,1.84087,1.88811,146885.6130143,0
+FT.US,D,20081106,000000,1.8694,1.92194,1.84087,1.86013,59954.002608576,0
+FT.US,D,20081107,000000,1.86013,1.88395,1.84559,1.88395,65550.612652957,0
+FT.US,D,20081110,000000,1.91268,1.91702,1.86013,1.88811,49620.171202875,0
+FT.US,D,20081111,000000,1.88811,1.89757,1.81705,1.83596,93659.607768074,0
+FT.US,D,20081112,000000,1.81204,1.89377,1.76462,1.82632,168870.93458236,0
+FT.US,D,20081113,000000,1.85031,1.85523,1.73608,1.84087,116499.02621698,0
+FT.US,D,20081114,000000,1.87422,1.88395,1.71681,1.78834,94276.631908745,0
+FT.US,D,20081117,000000,1.78834,1.83596,1.71199,1.80731,174568.08886921,0
+FT.US,D,20081118,000000,1.78834,1.79788,1.67873,1.71199,83470.771743628,0
+FT.US,D,20081119,000000,1.72135,1.72135,1.58313,1.59748,132567.05452518,0
+FT.US,D,20081120,000000,1.47814,1.54985,1.39706,1.45006,214342.33283251,0
+FT.US,D,20081121,000000,1.45923,1.49259,1.33999,1.45006,124492.82267407,0
+FT.US,D,20081124,000000,1.45923,1.55458,1.45451,1.5302,128274.34455164,0
+FT.US,D,20081125,000000,1.50212,1.52603,1.4357,1.52603,129458.64989199,0
+FT.US,D,20081126,000000,1.52084,1.60721,1.48315,1.60721,104353.2817258,0
+FT.US,D,20081128,000000,1.57384,1.60721,1.55458,1.60721,90082.349456801,0
+FT.US,D,20081201,000000,1.59312,1.59312,1.54985,1.57839,42791.629598043,0
+FT.US,D,20081202,000000,1.57384,1.61666,1.52603,1.55458,81553.022613443,0
+FT.US,D,20081203,000000,1.55458,1.57839,1.51149,1.55939,107769.66924911,0
+FT.US,D,20081204,000000,1.55939,1.56884,1.51659,1.52603,76231.586285314,0
+FT.US,D,20081205,000000,1.53596,1.55939,1.45006,1.55939,141032.87974171,0
+FT.US,D,20081208,000000,1.54038,1.60228,1.54038,1.57384,51119.867956445,0
+FT.US,D,20081209,000000,1.57384,1.57384,1.45451,1.46414,182612.68662779,0
+FT.US,D,20081210,000000,1.48758,1.55458,1.47814,1.51149,137464.08831401,0
+FT.US,D,20081211,000000,1.45923,1.54038,1.45923,1.48315,192383.47027564,0
+FT.US,D,20081212,000000,1.43071,1.52603,1.42599,1.48758,111496.15638342,0
+FT.US,D,20081215,000000,1.52603,1.56393,1.42599,1.50212,205184.33988358,0
+FT.US,D,20081216,000000,1.48758,1.56884,1.45923,1.52603,237359.55583653,0
+FT.US,D,20081217,000000,1.50704,1.58313,1.47814,1.51149,180153.05694868,0
+FT.US,D,20081218,000000,1.54486,1.58794,1.50212,1.5302,247185.3742276,0
+FT.US,D,20081219,000000,1.54038,1.64537,1.54038,1.59312,332494.51806789,0
+FT.US,D,20081222,000000,1.57839,1.6689,1.57839,1.63527,327342.41941129,0
+FT.US,D,20081223,000000,1.65992,1.71681,1.62129,1.64537,231171.32230221,0
+FT.US,D,20081224,000000,1.61202,1.70235,1.61202,1.66456,117451.55061938,0
+FT.US,D,20081226,000000,1.64992,1.71199,1.64992,1.70736,184366.38988868,0
+FT.US,D,20081229,000000,1.71681,1.72135,1.67873,1.67873,198536.7779152,0
+FT.US,D,20081230,000000,1.67873,1.69791,1.65992,1.67873,271306.46717798,0
+FT.US,D,20081231,000000,1.71199,1.83114,1.68799,1.78834,379533.34814024,0
+FT.US,D,20090102,000000,1.78834,1.92637,1.76462,1.90728,129756.04917762,0
+FT.US,D,20090105,000000,1.90728,1.96965,1.90728,1.96474,96487.546882785,0
+FT.US,D,20090106,000000,1.96474,2.07907,1.96474,2.06018,337456.11184401,0
+FT.US,D,20090107,000000,2.01226,2.07444,1.99328,2.01226,183186.31799012,0
+FT.US,D,20090108,000000,1.99828,2.06507,1.99828,2.04552,83051.661006567,0
+FT.US,D,20090109,000000,2.04552,2.06018,1.99828,2.02227,128417.22321201,0
+FT.US,D,20090112,000000,2.06018,2.06507,1.99328,1.99828,67949.915786582,0
+FT.US,D,20090113,000000,2.00308,2.01226,1.99328,1.99328,34138.474582372,0
+FT.US,D,20090114,000000,1.99328,1.99328,1.85031,1.95501,220857.599745,0
+FT.US,D,20090115,000000,1.96474,1.96474,1.86013,1.91268,161045.41743635,0
+FT.US,D,20090116,000000,1.94083,1.96474,1.91268,1.95992,162784.30365096,0
+FT.US,D,20090120,000000,1.96474,1.96474,1.90728,1.90728,176316.50032785,0
+FT.US,D,20090121,000000,1.91702,1.95992,1.91268,1.95992,154900.57668035,0
+FT.US,D,20090122,000000,1.92194,1.95992,1.91268,1.95046,140126.92319898,0
+FT.US,D,20090123,000000,1.95046,1.96474,1.89757,1.93158,113823.49100664,0
+FT.US,D,20090126,000000,1.92637,1.98864,1.92194,1.9792,112226.42509195,0
+FT.US,D,20090127,000000,2.00308,2.04552,1.93158,2.01226,66856.629444705,0
+FT.US,D,20090128,000000,2.01745,2.06507,2.01745,2.0512,150023.65174002,0
+FT.US,D,20090129,000000,2.0409,2.04552,1.9792,2.0409,189000.95028663,0
+FT.US,D,20090130,000000,2.00764,2.06507,1.95501,2.04552,257972.18390468,0
+FT.US,D,20090202,000000,2.0319,2.0409,2.00308,2.02634,123789.01297675,0
+FT.US,D,20090203,000000,2.14588,2.14588,2.00764,2.04552,214326.4574258,0
+FT.US,D,20090204,000000,2.02634,2.09352,2.01226,2.05498,214464.04428394,0
+FT.US,D,20090205,000000,1.98864,2.0699,1.9792,2.0409,247119.7558799,0
+FT.US,D,20090206,000000,2.02227,2.10327,1.98864,2.10327,175045.40943088,0
+FT.US,D,20090209,000000,2.08445,2.11232,1.99328,2.02227,204262.50793411,0
+FT.US,D,20090210,000000,2.03617,2.07444,1.98391,2.02634,168649.73724891,0
+FT.US,D,20090211,000000,2.02634,2.0699,2.02634,2.0512,75235.669104572,0
+FT.US,D,20090212,000000,2.04552,2.05498,2.00764,2.0512,112416.92997242,0
+FT.US,D,20090213,000000,2.08445,2.08445,2.02227,2.04552,63772.567101791,0
+FT.US,D,20090217,000000,2.00764,2.05498,1.93158,2.00764,215636.70765935,0
+FT.US,D,20090218,000000,1.99828,2.09806,1.88395,1.95046,142325.13784764,0
+FT.US,D,20090219,000000,1.95501,1.96474,1.83596,1.95046,80489.370364086,0
+FT.US,D,20090220,000000,1.87866,1.95046,1.78834,1.91702,202364.86765243,0
+FT.US,D,20090223,000000,1.91702,1.91702,1.80241,1.84559,183118.58292152,0
+FT.US,D,20090224,000000,1.87866,1.89377,1.77398,1.89377,141425.53146759,0
+FT.US,D,20090225,000000,1.86013,1.93158,1.81705,1.86013,113286.90225996,0
+FT.US,D,20090226,000000,1.88395,1.90314,1.78834,1.86459,119228.53781009,0
+FT.US,D,20090227,000000,1.86459,1.88395,1.80241,1.85523,71484.839679971,0
+FT.US,D,20090302,000000,1.85523,1.85523,1.76462,1.83596,165885.29976104,0
+FT.US,D,20090303,000000,1.82187,1.82632,1.68355,1.76462,136315.7672289,0
+FT.US,D,20090304,000000,1.7546,1.7546,1.70235,1.75045,47951.136777762,0
+FT.US,D,20090305,000000,1.70736,1.70736,1.58794,1.62649,139289.7600853,0
+FT.US,D,20090306,000000,1.61202,1.64537,1.48758,1.59748,118335.28159271,0
+FT.US,D,20090309,000000,1.54985,1.65992,1.5302,1.59748,155566.2854016,0
+FT.US,D,20090310,000000,1.67402,1.70736,1.60721,1.66456,124055.71980942,0
+FT.US,D,20090311,000000,1.70736,1.73608,1.64055,1.69309,84056.045070886,0
+FT.US,D,20090312,000000,1.73108,1.73608,1.6689,1.70736,107590.80633355,0
+FT.US,D,20090313,000000,1.74034,1.7546,1.68355,1.68799,64661.589877374,0
+FT.US,D,20090316,000000,1.69791,1.76933,1.69791,1.74553,157430.05814898,0
+FT.US,D,20090317,000000,1.72655,1.75981,1.67402,1.72655,77948.246930546,0
+FT.US,D,20090318,000000,1.74553,1.78834,1.71681,1.75045,137960.45936371,0
+FT.US,D,20090319,000000,1.78834,1.78834,1.73608,1.77398,77950.363651441,0
+FT.US,D,20090320,000000,1.75981,1.77898,1.73608,1.76462,90932.212895839,0
+FT.US,D,20090323,000000,1.74553,1.84087,1.74553,1.83114,245516.33980249,0
+FT.US,D,20090324,000000,1.82187,1.87422,1.7837,1.82187,257538.25612137,0
+FT.US,D,20090325,000000,1.83114,1.86013,1.82187,1.83114,120985.41615231,0
+FT.US,D,20090326,000000,1.86013,1.86459,1.83114,1.85031,124437.78793081,0
+FT.US,D,20090327,000000,1.85031,1.85031,1.81204,1.83596,81883.231072945,0
+FT.US,D,20090330,000000,1.84087,1.84087,1.77898,1.7837,48851.801518263,0
+FT.US,D,20090331,000000,1.82632,1.83596,1.79297,1.81705,64765.309201191,0
+FT.US,D,20090401,000000,1.77398,1.81705,1.76933,1.81204,143184.52653069,0
+FT.US,D,20090402,000000,1.82632,1.85523,1.82632,1.83596,180783.83977517,0
+FT.US,D,20090403,000000,1.82187,1.86013,1.82187,1.86013,160478.13623669,0
+FT.US,D,20090406,000000,1.85031,1.89377,1.79788,1.83114,110592.31656157,0
+FT.US,D,20090407,000000,1.81204,1.83596,1.80241,1.82632,21331.254811747,0
+FT.US,D,20090408,000000,1.85031,1.85031,1.83596,1.84087,89844.218356198,0
+FT.US,D,20090409,000000,1.88395,1.88395,1.82632,1.87866,103328.78881297,0
+FT.US,D,20090413,000000,1.87866,1.89377,1.84087,1.87422,76652.813743267,0
+FT.US,D,20090414,000000,1.85523,1.88811,1.85523,1.86013,74700.138718327,0
+FT.US,D,20090415,000000,1.88811,1.90314,1.86013,1.88395,102954.1292147,0
+FT.US,D,20090416,000000,1.88811,1.93158,1.87866,1.89757,225420.19163255,0
+FT.US,D,20090417,000000,1.92637,1.93621,1.90728,1.93158,287552.30004129,0
+FT.US,D,20090420,000000,1.91702,1.92194,1.88811,1.88811,69978.792763715,0
+FT.US,D,20090421,000000,1.90314,1.95501,1.90314,1.95046,135372.76807051,0
+FT.US,D,20090422,000000,1.92194,2.02634,1.89377,1.92637,152326.64407295,0
+FT.US,D,20090423,000000,1.95046,1.95501,1.90728,1.91268,122704.19351844,0
+FT.US,D,20090424,000000,1.93158,1.98864,1.91268,1.91268,201046.15053531,0
+FT.US,D,20090427,000000,1.91268,1.95992,1.91268,1.93158,162322.85849602,0
+FT.US,D,20090428,000000,1.91268,1.9792,1.91268,1.92194,209941.67009339,0
+FT.US,D,20090429,000000,1.94583,1.96474,1.92194,1.93621,120675.31654131,0
+FT.US,D,20090430,000000,1.96474,1.98391,1.94583,1.95046,207352.92043972,0
+FT.US,D,20090501,000000,1.96474,1.99828,1.94083,1.9792,187472.67780098,0
+FT.US,D,20090504,000000,1.99828,2.0409,1.99828,2.0319,280059.10807567,0
+FT.US,D,20090505,000000,2.0409,2.11232,2.02634,2.07444,362283.1312126,0
+FT.US,D,20090506,000000,2.09806,2.13652,2.0699,2.11232,303573.76048983,0
+FT.US,D,20090507,000000,2.12224,2.16996,2.09806,2.11723,305892.62822946,0
+FT.US,D,20090508,000000,2.14588,2.20804,2.13652,2.19386,321636.79824085,0
+FT.US,D,20090511,000000,2.18896,2.18896,2.12224,2.14588,185834.33582883,0
+FT.US,D,20090512,000000,2.14588,2.16506,2.06507,2.14142,117453.66734027,0
+FT.US,D,20090513,000000,2.07907,2.13652,2.04552,2.07444,116506.43474011,0
+FT.US,D,20090514,000000,2.08445,2.08445,2.0409,2.07907,77767.267294088,0
+FT.US,D,20090515,000000,2.10788,2.10788,2.06018,2.07444,137324.38473499,0
+FT.US,D,20090518,000000,2.07444,2.10788,2.0512,2.10327,192289.27619583,0
+FT.US,D,20090519,000000,2.10327,2.11723,2.0699,2.0699,228983.691258,0
+FT.US,D,20090520,000000,2.07907,2.12715,2.07444,2.08871,338046.6769735,0
+FT.US,D,20090521,000000,2.07907,2.14142,2.02634,2.0699,133525.92909028,0
+FT.US,D,20090522,000000,2.08871,2.11723,2.06507,2.07444,166350.97835776,0
+FT.US,D,20090526,000000,2.07444,2.12715,2.0512,2.09806,201568.9805962,0
+FT.US,D,20090527,000000,2.10327,2.10327,2.05498,2.06018,135385.46839586,0
+FT.US,D,20090528,000000,2.06018,2.11232,2.06018,2.08445,265535.22765981,0
+FT.US,D,20090529,000000,2.08871,2.13141,2.08445,2.13141,293340.47332661,0
+FT.US,D,20090601,000000,2.13652,2.16506,2.11723,2.14588,514072.12817839,0
+FT.US,D,20090602,000000,2.13652,2.17498,2.11723,2.14588,168533.31759974,0
+FT.US,D,20090603,000000,2.11723,2.17979,2.09352,2.10788,374658.53992079,0
+FT.US,D,20090604,000000,2.11232,2.16062,2.11232,2.13652,130185.74351915,0
+FT.US,D,20090605,000000,2.16062,2.16996,2.14588,2.14588,88002.671178205,0
+FT.US,D,20090608,000000,2.16062,2.16062,2.14142,2.16062,73220.550813251,0
+FT.US,D,20090609,000000,2.15069,2.17979,2.15069,2.16506,208147.74913551,0
+FT.US,D,20090610,000000,2.19386,2.2173,2.16996,2.18384,180356.26215453,0
+FT.US,D,20090611,000000,2.17979,2.2173,2.17979,2.19386,74794.332798121,0
+FT.US,D,20090612,000000,2.20804,2.27493,2.1984,2.22211,103322.4386503,0
+FT.US,D,20090615,000000,2.2412,2.2412,2.14588,2.2173,238149.09273006,0
+FT.US,D,20090616,000000,2.20804,2.25055,2.20804,2.22211,143741.2241259,0
+FT.US,D,20090617,000000,2.23167,2.23167,2.19386,2.20284,160184.97039283,0
+FT.US,D,20090618,000000,2.21304,2.26046,2.20804,2.2173,203272.94091607,0
+FT.US,D,20090619,000000,2.23167,2.25055,2.21304,2.23687,40433.602521854,0
+FT.US,D,20090622,000000,2.21304,2.23167,2.18384,2.18896,249927.5861461,0
+FT.US,D,20090623,000000,2.1984,2.20804,2.16062,2.16996,174175.43714334,0
+FT.US,D,20090624,000000,2.18384,2.21304,2.16506,2.21304,238969.32207659,0
+FT.US,D,20090625,000000,2.22759,2.2412,2.21304,2.23167,126350.2452588,0
+FT.US,D,20090626,000000,2.22211,2.24639,2.20284,2.24639,146717.33370321,0
+FT.US,D,20090629,000000,2.2412,2.24639,2.21304,2.2412,65396.092027676,0
+FT.US,D,20090630,000000,2.25556,2.25556,2.20804,2.23167,74469.416140855,0
+FT.US,D,20090701,000000,2.2412,2.26046,2.20284,2.26046,72025.661868451,0
+FT.US,D,20090702,000000,2.23167,2.26046,2.22211,2.24639,82650.542397109,0
+FT.US,D,20090706,000000,2.24639,2.24639,2.20804,2.2173,72446.889326403,0
+FT.US,D,20090707,000000,2.2173,2.2412,2.21304,2.2412,80459.736271565,0
+FT.US,D,20090708,000000,2.23167,2.25055,2.19386,2.20284,44828.973458752,0
+FT.US,D,20090709,000000,2.22211,2.25556,2.19386,2.2173,87642.828626184,0
+FT.US,D,20090710,000000,2.23167,2.26539,2.2173,2.26539,88152.958361697,0
+FT.US,D,20090713,000000,2.25055,2.27493,2.23167,2.26046,76308.846597953,0
+FT.US,D,20090714,000000,2.27493,2.27493,2.23167,2.26539,86731.580281212,0
+FT.US,D,20090715,000000,2.28912,2.30819,2.26046,2.28429,74544.5597326,0
+FT.US,D,20090716,000000,2.26046,2.31282,2.26046,2.30357,68772.261853997,0
+FT.US,D,20090717,000000,2.31753,2.33682,2.28912,2.29855,109347.68467576,0
+FT.US,D,20090720,000000,2.33182,2.3508,2.30357,2.32718,91032.757138316,0
+FT.US,D,20090721,000000,2.32226,2.36103,2.32226,2.33682,74236.576842488,0
+FT.US,D,20090722,000000,2.32718,2.34647,2.31282,2.32226,19424.089286031,0
+FT.US,D,20090723,000000,2.3508,2.43224,2.31282,2.37952,269217.26365535,0
+FT.US,D,20090724,000000,2.38433,2.41789,2.375,2.38433,127684.83778261,0
+FT.US,D,20090727,000000,2.4416,2.4416,2.37952,2.40333,153808.34869893,0
+FT.US,D,20090728,000000,2.40825,2.43224,2.37007,2.37007,186026.9574302,0
+FT.US,D,20090729,000000,2.38926,2.38926,2.37007,2.38433,74675.796428045,0
+FT.US,D,20090730,000000,2.38433,2.40333,2.375,2.38433,404882.13920926,0
+FT.US,D,20090731,000000,2.38433,2.40333,2.38433,2.38433,363523.52965662,0
+FT.US,D,20090803,000000,2.39407,2.43224,2.37952,2.41288,143269.19536648,0
+FT.US,D,20090804,000000,2.40825,2.45568,2.40825,2.42724,140044.3710841,0
+FT.US,D,20090805,000000,2.42724,2.43224,2.37952,2.37952,291564.54449633,0
+FT.US,D,20090806,000000,2.40333,2.42281,2.37007,2.37952,187660.00760012,0
+FT.US,D,20090807,000000,2.40333,2.42724,2.38433,2.41789,221949.82772643,0
+FT.US,D,20090810,000000,2.42724,2.45114,2.41288,2.42724,90330.005801427,0
+FT.US,D,20090811,000000,2.42281,2.4416,2.41288,2.4416,84954.593090494,0
+FT.US,D,20090812,000000,2.45568,2.46551,2.43688,2.46551,93186.520648209,0
+FT.US,D,20090813,000000,2.47025,2.47988,2.4416,2.47988,50385.365806143,0
+FT.US,D,20090814,000000,2.48923,2.48923,2.45568,2.47988,133877.30475873,0
+FT.US,D,20090817,000000,2.44651,2.44651,2.38926,2.41789,175431.71099408,0
+FT.US,D,20090818,000000,2.43688,2.43688,2.39407,2.42281,115237.460564,0
+FT.US,D,20090819,000000,2.41789,2.43224,2.41288,2.43224,244375.4272405,0
+FT.US,D,20090820,000000,2.41789,2.43224,2.40825,2.43224,81216.463991258,0
+FT.US,D,20090821,000000,2.42281,2.46051,2.42281,2.4416,146969.22348963,0
+FT.US,D,20090824,000000,2.45568,2.46551,2.41288,2.44651,155808.64994397,0
+FT.US,D,20090825,000000,2.46551,2.47025,2.42724,2.44651,174077.00962174,0
+FT.US,D,20090826,000000,2.45568,2.46551,2.4416,2.44651,185150.63497999,0
+FT.US,D,20090827,000000,2.44651,2.44651,2.40825,2.42724,162431.86962207,0
+FT.US,D,20090828,000000,2.44651,2.45114,2.41789,2.45114,85105.938634431,0
+FT.US,D,20090831,000000,2.43224,2.45114,2.41288,2.42281,78031.857405869,0
+FT.US,D,20090901,000000,2.40825,2.42724,2.38926,2.42281,93274.36456532,0
+FT.US,D,20090902,000000,2.40825,2.40825,2.38433,2.40825,125572.35033014,0
+FT.US,D,20090903,000000,2.39862,2.42724,2.39862,2.40333,112729.14630433,0
+FT.US,D,20090904,000000,2.40825,2.43224,2.40825,2.42724,39628.190221593,0
+FT.US,D,20090908,000000,2.44651,2.45568,2.41288,2.43224,128132.52425173,0
+FT.US,D,20090909,000000,2.43224,2.44651,2.42281,2.4416,229989.13368278,0
+FT.US,D,20090910,000000,2.44651,2.44651,2.42281,2.42724,168519.55891392,0
+FT.US,D,20090911,000000,2.42724,2.46551,2.42724,2.46551,184974.94714576,0
+FT.US,D,20090914,000000,2.47025,2.47025,2.44651,2.46051,65128.326834556,0
+FT.US,D,20090915,000000,2.48923,2.50349,2.47025,2.49914,120925.08960683,0
+FT.US,D,20090916,000000,2.51341,2.57985,2.51341,2.57502,233522.9992157,0
+FT.US,D,20090917,000000,2.57502,2.58949,2.54639,2.57058,96933.116631022,0
+FT.US,D,20090918,000000,2.57502,2.57985,2.56604,2.57985,58723.129408572,0
+FT.US,D,20090921,000000,2.5991,2.5991,2.57058,2.57502,79428.893196069,0
+FT.US,D,20090922,000000,2.57502,2.59391,2.57058,2.58494,36963.23861574,0
+FT.US,D,20090923,000000,2.5991,2.60403,2.58494,2.60403,94408.926964635,0
+FT.US,D,20090924,000000,2.60403,2.61328,2.58949,2.5991,57858.448923273,0
+FT.US,D,20090925,000000,2.58949,2.60887,2.57985,2.60887,59365.554199976,0
+FT.US,D,20090928,000000,2.57985,2.62726,2.57985,2.60403,84776.788535376,0
+FT.US,D,20090929,000000,2.60403,2.60887,2.58949,2.60403,70765.154575927,0
+FT.US,D,20090930,000000,2.59391,2.60887,2.59391,2.60403,113845.71657603,0
+FT.US,D,20091001,000000,2.58494,2.59391,2.57502,2.57985,75275.886801561,0
+FT.US,D,20091002,000000,2.57502,2.57502,2.51341,2.54639,88006.904619994,0
+FT.US,D,20091005,000000,2.53695,2.54639,2.49914,2.52712,161495.22062637,0
+FT.US,D,20091006,000000,2.54639,2.57502,2.5326,2.5514,236861.06806595,0
+FT.US,D,20091007,000000,2.5326,2.5514,2.5326,2.5514,135984.50040893,0
+FT.US,D,20091008,000000,2.54639,2.5514,2.53695,2.5514,186039.65775557,0
+FT.US,D,20091009,000000,2.5514,2.57502,2.54177,2.56028,271295.88357349,0
+FT.US,D,20091012,000000,2.5514,2.57058,2.54639,2.5514,155332.38774276,0
+FT.US,D,20091013,000000,2.56604,2.58494,2.5514,2.5514,259199.88202334,0
+FT.US,D,20091014,000000,2.57058,2.5991,2.56028,2.56604,135414.04412794,0
+FT.US,D,20091015,000000,2.5514,2.58494,2.54177,2.55622,317252.01090843,0
+FT.US,D,20091016,000000,2.56028,2.57502,2.5514,2.56604,370451.55714349,0
+FT.US,D,20091019,000000,2.56604,2.58494,2.55622,2.57058,265919.41250213,0
+FT.US,D,20091020,000000,2.57502,2.57502,2.57058,2.57058,100363.26284014,0
+FT.US,D,20091021,000000,2.57058,2.57502,2.56028,2.56604,95971.066984589,0
+FT.US,D,20091022,000000,2.57502,2.5991,2.56604,2.59391,287471.86464732,0
+FT.US,D,20091023,000000,2.59391,2.60887,2.57502,2.5991,90694.081795236,0
+FT.US,D,20091026,000000,2.61328,2.6183,2.56028,2.57502,165650.34374176,0
+FT.US,D,20091027,000000,2.57502,2.59391,2.5514,2.57058,238968.26371616,0
+FT.US,D,20091028,000000,2.5514,2.57502,2.51823,2.52305,117124.51724122,0
+FT.US,D,20091029,000000,2.56028,2.57502,2.52712,2.54177,98058.153786313,0
+FT.US,D,20091030,000000,2.52712,2.55622,2.44651,2.47025,159794.43538785,0
+FT.US,D,20091102,000000,2.47506,2.51823,2.45568,2.5085,133254.98881582,0
+FT.US,D,20091103,000000,2.51341,2.51341,2.47988,2.49431,104804.14327628,0
+FT.US,D,20091104,000000,2.48431,2.5085,2.47988,2.5085,151699.03632781,0
+FT.US,D,20091105,000000,2.5085,2.51823,2.49431,2.49914,90590.36247142,0
+FT.US,D,20091106,000000,2.5514,2.5514,2.51341,2.52305,44559.091544736,0
+FT.US,D,20091109,000000,2.5514,2.57985,2.54639,2.5514,82499.19685317,0
+FT.US,D,20091110,000000,2.56028,2.59391,2.5514,2.58949,124302.31779361,0
+FT.US,D,20091111,000000,2.58949,2.59391,2.56604,2.59391,79346.341081193,0
+FT.US,D,20091112,000000,2.57058,2.59391,2.57058,2.58494,90789.334235477,0
+FT.US,D,20091113,000000,2.57985,2.59391,2.57058,2.57502,93205.571136258,0
+FT.US,D,20091116,000000,2.57058,2.60887,2.57058,2.60887,126519.58293033,0
+FT.US,D,20091117,000000,2.60887,2.60887,2.57502,2.60887,74932.978016693,0
+FT.US,D,20091118,000000,2.60887,2.60887,2.56604,2.5991,127594.87714461,0
+FT.US,D,20091119,000000,2.60887,2.60887,2.56028,2.56604,132088.67560307,0
+FT.US,D,20091120,000000,2.56604,2.5991,2.54177,2.55622,175903.73975349,0
+FT.US,D,20091123,000000,2.57502,2.60403,2.53695,2.57502,166075.80464151,0
+FT.US,D,20091124,000000,2.57985,2.60887,2.57985,2.60403,97612.584038075,0
+FT.US,D,20091125,000000,2.6183,2.6183,2.58949,2.60403,85640.410660229,0
+FT.US,D,20091127,000000,2.58949,2.5991,2.57058,2.57502,58090.229861193,0
+FT.US,D,20091130,000000,2.60403,2.61328,2.59391,2.61328,88229.16031389,0
+FT.US,D,20091201,000000,2.6902,2.6902,2.5991,2.65213,200491.56966102,0
+FT.US,D,20091202,000000,2.66554,2.6799,2.63711,2.63711,93186.520648209,0
+FT.US,D,20091203,000000,2.63275,2.65619,2.60887,2.6183,154902.69340124,0
+FT.US,D,20091204,000000,2.63275,2.65619,2.62293,2.64637,63134.375752177,0
+FT.US,D,20091207,000000,2.64192,2.66554,2.60887,2.60887,159203.87025835,0
+FT.US,D,20091208,000000,2.65213,2.67518,2.63275,2.66081,115271.32809832,0
+FT.US,D,20091209,000000,2.6799,2.6988,2.66081,2.69455,98589.450730767,0
+FT.US,D,20091210,000000,2.70873,2.73263,2.6799,2.71787,145890.754194,0
+FT.US,D,20091211,000000,2.71787,2.7281,2.68472,2.69455,123341.32650762,0
+FT.US,D,20091214,000000,2.68472,2.74699,2.68472,2.70873,98676.236287433,0
+FT.US,D,20091215,000000,2.74179,2.74699,2.70407,2.73763,102228.09394798,0
+FT.US,D,20091216,000000,2.74179,2.7518,2.69455,2.6988,188298.19894973,0
+FT.US,D,20091217,000000,2.6988,2.74179,2.6988,2.73763,98208.440969804,0
+FT.US,D,20091218,000000,2.70873,2.74179,2.70873,2.74179,75003.888166652,0
+FT.US,D,20091221,000000,2.70873,2.74179,2.70873,2.73263,244491.84688969,0
+FT.US,D,20091222,000000,2.74179,2.74699,2.72289,2.73763,141744.09796217,0
+FT.US,D,20091223,000000,2.7518,2.7518,2.7281,2.73763,166398.60457787,0
+FT.US,D,20091224,000000,2.73763,2.80404,2.73263,2.80404,157357.03127812,0
+FT.US,D,20091228,000000,2.82343,2.82804,2.79932,2.80877,150928.54992231,0
+FT.US,D,20091229,000000,2.83769,2.84686,2.7518,2.76106,203844.45555751,0
+FT.US,D,20091230,000000,2.74179,2.76606,2.74179,2.76606,29220.273584595,0
+FT.US,D,20091231,000000,2.76606,2.76606,2.7518,2.76606,88326.529475023,0
+FT.US,D,20100104,000000,2.76606,2.77533,2.7518,2.76606,114985.57077759,0
+FT.US,D,20100105,000000,2.76606,2.76606,2.7518,2.76606,68860.105771108,0
+FT.US,D,20100106,000000,2.76606,2.79027,2.74179,2.76606,183819.21753751,0
+FT.US,D,20100107,000000,2.74699,2.79027,2.74699,2.78034,139698.2872179,0
+FT.US,D,20100108,000000,2.79027,2.79027,2.78488,2.79027,65606.705756653,0
+FT.US,D,20100111,000000,2.79027,2.79027,2.76606,2.76606,158342.36485439,0
+FT.US,D,20100112,000000,2.78488,2.79027,2.7518,2.77108,186848.24513718,0
+FT.US,D,20100113,000000,2.78488,2.79027,2.7518,2.77533,130708.57358002,0
+FT.US,D,20100114,000000,2.79027,2.80877,2.76106,2.79027,179938.20977791,0
+FT.US,D,20100115,000000,2.79027,2.79027,2.77108,2.78488,72105.038901985,0
+FT.US,D,20100119,000000,2.79027,2.80877,2.77533,2.77533,259933.3258132,0
+FT.US,D,20100120,000000,2.78488,2.78488,2.76106,2.76106,94367.650907199,0
+FT.US,D,20100121,000000,2.76606,2.79027,2.76606,2.79027,186619.6392806,0
+FT.US,D,20100122,000000,2.78488,2.78488,2.75671,2.77108,246451.93043774,0
+FT.US,D,20100125,000000,2.77533,2.77533,2.75671,2.76606,211390.5655455,0
+FT.US,D,20100126,000000,2.77108,2.77533,2.76106,2.77533,185567.62899616,0
+FT.US,D,20100127,000000,2.7518,2.76606,2.74179,2.74699,141955.7700516,0
+FT.US,D,20100128,000000,2.76606,2.76606,2.73763,2.74179,90378.690381995,0
+FT.US,D,20100129,000000,2.77108,2.77108,2.73263,2.73763,75312.929417211,0
+FT.US,D,20100201,000000,2.7281,2.76106,2.72289,2.74179,71628.77670078,0
+FT.US,D,20100202,000000,2.79027,2.79441,2.75671,2.76606,154152.31584423,0
+FT.US,D,20100203,000000,2.79027,2.79027,2.7281,2.7281,141003.24564918,0
+FT.US,D,20100204,000000,2.74179,2.75671,2.70873,2.73263,165884.24140057,0
+FT.US,D,20100205,000000,2.75671,2.75671,2.53695,2.60403,320169.91066115,0
+FT.US,D,20100208,000000,2.6183,2.67518,2.60887,2.66081,158514.87760727,0
+FT.US,D,20100209,000000,2.65619,2.70873,2.64637,2.64637,226774.89300486,0
+FT.US,D,20100210,000000,2.6799,2.69455,2.65619,2.66554,117839.96890347,0
+FT.US,D,20100211,000000,2.6799,2.6799,2.63275,2.64637,191455.28816349,0
+FT.US,D,20100212,000000,2.65213,2.69455,2.63711,2.66554,112051.79561816,0
+FT.US,D,20100216,000000,2.70873,2.71383,2.66081,2.71383,201419.75177316,0
+FT.US,D,20100217,000000,2.74699,2.74699,2.69455,2.6988,136364.45180946,0
+FT.US,D,20100218,000000,2.6902,2.79027,2.6902,2.73263,218218.04878987,0
+FT.US,D,20100219,000000,2.73263,2.75671,2.71787,2.74699,121638.42454819,0
+FT.US,D,20100222,000000,2.80404,2.80404,2.74699,2.77108,92118.634957064,0
+FT.US,D,20100223,000000,2.75671,2.78488,2.7518,2.77533,184211.8692634,0
+FT.US,D,20100224,000000,2.77533,2.77533,2.74179,2.76606,145413.43363234,0
+FT.US,D,20100225,000000,2.80404,2.80404,2.7518,2.76106,144759.36687603,0
+FT.US,D,20100226,000000,2.78034,2.79027,2.76606,2.78034,108910.5818111,0
+FT.US,D,20100301,000000,2.78488,2.84241,2.78034,2.79027,82636.783711297,0
+FT.US,D,20100302,000000,2.86139,2.86139,2.78488,2.79932,127713.41351467,0
+FT.US,D,20100303,000000,2.82343,2.82343,2.76606,2.78488,107520.95454403,0
+FT.US,D,20100304,000000,2.76606,2.77533,2.76606,2.77533,67126.511358721,0
+FT.US,D,20100305,000000,2.75671,2.80404,2.75671,2.79027,95444.00348192,0
+FT.US,D,20100308,000000,2.81861,2.81861,2.79932,2.80877,102488.45061796,0
+FT.US,D,20100309,000000,2.80877,2.83249,2.79932,2.82343,80172.920590396,0
+FT.US,D,20100310,000000,2.84686,2.85697,2.80877,2.8134,240883.89612545,0
+FT.US,D,20100311,000000,2.8134,2.83249,2.76606,2.80404,102061.93135777,0
+FT.US,D,20100312,000000,2.80404,2.85697,2.80404,2.81861,151056.6115364,0
+FT.US,D,20100315,000000,2.85168,2.85168,2.8134,2.8134,81167.77941069,0
+FT.US,D,20100316,000000,2.82804,2.86602,2.82343,2.86139,139450.63087326,0
+FT.US,D,20100317,000000,2.86139,2.87576,2.82343,2.83249,156368.5226205,0
+FT.US,D,20100318,000000,2.82343,2.85697,2.80877,2.80877,274372.53739328,0
+FT.US,D,20100319,000000,2.86139,2.86139,2.80877,2.8134,163024.55147245,0
+FT.US,D,20100322,000000,2.7518,2.83249,2.7518,2.80877,220875.59187259,0
+FT.US,D,20100323,000000,2.83249,2.83249,2.80877,2.82804,110747.8955473,0
+FT.US,D,20100324,000000,2.83249,2.84241,2.82343,2.83769,143999.46407498,0
+FT.US,D,20100325,000000,2.86139,2.8804,2.83769,2.83769,102882.16070429,0
+FT.US,D,20100326,000000,2.86139,2.88512,2.84241,2.85168,149889.23996323,0
+FT.US,D,20100329,000000,2.85168,2.85168,2.82343,2.83249,101539.1012969,0
+FT.US,D,20100330,000000,2.83249,2.86139,2.82343,2.83769,64678.523644529,0
+FT.US,D,20100331,000000,2.82343,2.87576,2.80404,2.82804,105126.94321263,0
+FT.US,D,20100401,000000,2.85697,2.85697,2.83249,2.84686,38920.14708247,0
+FT.US,D,20100405,000000,2.83769,2.8804,2.83769,2.86602,98423.28814057,0
+FT.US,D,20100406,000000,2.86139,2.91395,2.86139,2.90931,93191.812450445,0
+FT.US,D,20100407,000000,2.91395,2.91395,2.86602,2.87576,103238.82817497,0
+FT.US,D,20100408,000000,2.88967,2.90931,2.86139,2.89976,49692.139713278,0
+FT.US,D,20100409,000000,2.89485,2.90394,2.87075,2.89976,29351.510280038,0
+FT.US,D,20100412,000000,2.90931,2.92291,2.8804,2.91866,84954.593090494,0
+FT.US,D,20100413,000000,2.92812,2.92812,2.86602,2.89485,115701.02243983,0
+FT.US,D,20100414,000000,2.90931,2.93302,2.88967,2.89976,99341.945008672,0
+FT.US,D,20100415,000000,2.93302,2.93302,2.88967,2.91866,61450.524280804,0
+FT.US,D,20100416,000000,2.92291,2.93302,2.83769,2.87576,158542.3949789,0
+FT.US,D,20100419,000000,2.88967,2.89485,2.85168,2.86139,54293.890937365,0
+FT.US,D,20100420,000000,2.84241,2.90931,2.84241,2.87075,104272.84633181,0
+FT.US,D,20100421,000000,2.89485,2.93729,2.86139,2.89485,99159.907011767,0
+FT.US,D,20100422,000000,2.92812,2.92812,2.87576,2.90931,99302.785672129,0
+FT.US,D,20100423,000000,2.9199,2.92423,2.87672,2.91045,78803.40217182,0
+FT.US,D,20100426,000000,2.92291,2.92291,2.8804,2.90394,103559.51139045,0
+FT.US,D,20100427,000000,2.91395,2.91866,2.89485,2.89976,63751.39989285,0
+FT.US,D,20100428,000000,2.91866,2.91866,2.88967,2.91866,59435.405989484,0
+FT.US,D,20100429,000000,2.91866,2.95647,2.90931,2.93729,103397.58224204,0
+FT.US,D,20100430,000000,2.92812,2.93729,2.90394,2.93302,90679.264748978,0
+FT.US,D,20100503,000000,2.92291,2.93729,2.7518,2.93302,44900.941969156,0
+FT.US,D,20100504,000000,2.92291,2.92291,2.89976,2.90931,103103.35803774,0
+FT.US,D,20100505,000000,2.88512,2.91395,2.85697,2.85697,167958.62787695,0
+FT.US,D,20100506,000000,2.90931,2.90931,2.37007,2.68472,584677.47032681,0
+FT.US,D,20100507,000000,2.71383,2.80404,2.62726,2.72289,180294.8772486,0
+FT.US,D,20100510,000000,2.83769,2.87576,2.78488,2.81861,132059.04151056,0
+FT.US,D,20100511,000000,2.82343,2.85697,2.78488,2.85697,82559.523398656,0
+FT.US,D,20100512,000000,2.86139,2.87576,2.83249,2.84241,54877.047543729,0
+FT.US,D,20100513,000000,2.84686,2.88512,2.84686,2.85168,45522.199551617,0
+FT.US,D,20100514,000000,2.87576,2.87576,2.82804,2.83249,74497.991872928,0
+FT.US,D,20100517,000000,2.8134,2.84686,2.75671,2.84686,144661.99771489,0
+FT.US,D,20100518,000000,2.88967,2.88967,2.71787,2.76606,109220.68142211,0
+FT.US,D,20100519,000000,2.7281,2.80877,2.7281,2.73763,148875.33065488,0
+FT.US,D,20100520,000000,2.73263,2.73763,2.63711,2.6902,290489.25028206,0
+FT.US,D,20100521,000000,2.59391,2.69455,2.59391,2.64637,283885.08109202,0
+FT.US,D,20100524,000000,2.64637,2.70873,2.64637,2.64637,129213.11026825,0
+FT.US,D,20100525,000000,2.64637,2.69455,2.5991,2.6799,279940.5717056,0
+FT.US,D,20100526,000000,2.71787,2.71787,2.57502,2.66554,144130.70077045,0
+FT.US,D,20100527,000000,2.6799,2.7281,2.66081,2.69455,102811.25055435,0
+FT.US,D,20100528,000000,2.66081,2.74179,2.66081,2.70873,85407.571361862,0
+FT.US,D,20100601,000000,2.67518,2.78034,2.67518,2.74179,68311.875059499,0
+FT.US,D,20100602,000000,2.71383,2.76106,2.71383,2.74179,59235.375864979,0
+FT.US,D,20100603,000000,2.7281,2.74699,2.7281,2.7281,52222.679542348,0
+FT.US,D,20100604,000000,2.73263,2.79027,2.71383,2.7281,47103.390059618,0
+FT.US,D,20100607,000000,2.7281,2.77533,2.71787,2.74699,155718.68930598,0
+FT.US,D,20100608,000000,2.74179,2.79027,2.71383,2.7281,117451.55061938,0
+FT.US,D,20100609,000000,2.73763,2.73763,2.69455,2.70873,93073.276080367,0
+FT.US,D,20100610,000000,2.73763,2.78488,2.71383,2.74179,113795.97363503,0
+FT.US,D,20100611,000000,2.74179,2.79932,2.73763,2.77108,77443.408997268,0
+FT.US,D,20100614,000000,2.78488,2.83769,2.75671,2.79932,90238.986802974,0
+FT.US,D,20100615,000000,2.83769,2.84686,2.79441,2.81861,63353.456364731,0
+FT.US,D,20100616,000000,2.79027,2.83769,2.76606,2.78034,196734.39007375,0
+FT.US,D,20100617,000000,2.77108,2.80404,2.77108,2.77108,65230.987797927,0
+FT.US,D,20100618,000000,2.77108,2.83249,2.77108,2.8134,177546.31516741,0
+FT.US,D,20100621,000000,2.79932,2.84686,2.79932,2.84686,133863.5460729,0
+FT.US,D,20100622,000000,2.86139,2.86139,2.8134,2.81861,120090.04321405,0
+FT.US,D,20100623,000000,2.81861,2.83769,2.78488,2.79932,111523.67375505,0
+FT.US,D,20100624,000000,2.78488,2.86139,2.78488,2.84686,71255.175462945,0
+FT.US,D,20100625,000000,2.87075,2.87576,2.81861,2.87075,78932.522146368,0
+FT.US,D,20100628,000000,2.86602,2.86602,2.8134,2.82804,90089.75797993,0
+FT.US,D,20100629,000000,2.82343,2.84686,2.77533,2.80877,56471.996737543,0
+FT.US,D,20100630,000000,2.80727,2.80727,2.7534,2.76815,91284.646924732,0
+FT.US,D,20100701,000000,2.75671,2.80877,2.75671,2.78488,46941.460911209,0
+FT.US,D,20100702,000000,2.77533,2.77533,2.74179,2.74179,58722.071048125,0
+FT.US,D,20100706,000000,2.76606,2.77533,2.72289,2.73763,51426.792486111,0
+FT.US,D,20100707,000000,2.72289,2.81861,2.72289,2.76606,103674.8726792,0
+FT.US,D,20100708,000000,2.76606,2.79932,2.76606,2.79932,52095.676288692,0
+FT.US,D,20100709,000000,2.81861,2.84686,2.79441,2.8134,73134.823617034,0
+FT.US,D,20100712,000000,2.83249,2.83769,2.80404,2.82804,56206.348265316,0
+FT.US,D,20100713,000000,2.82804,2.88512,2.82804,2.87576,129772.98294477,0
+FT.US,D,20100714,000000,2.87576,2.8804,2.83249,2.87075,108168.67113767,0
+FT.US,D,20100715,000000,2.90931,2.91866,2.84241,2.85168,98385.187164475,0
+FT.US,D,20100716,000000,2.85697,2.90931,2.85697,2.88512,123394.24452996,0
+FT.US,D,20100719,000000,2.88512,2.89485,2.84241,2.84686,93073.276080367,0
+FT.US,D,20100720,000000,2.86602,2.91866,2.86139,2.90394,165971.02695724,0
+FT.US,D,20100721,000000,2.88967,2.91866,2.88512,2.91866,105437.04282364,0
+FT.US,D,20100722,000000,2.97054,2.97054,2.92812,2.93729,156137.80004303,0
+FT.US,D,20100723,000000,2.91866,2.94737,2.91866,2.94737,51624.705889723,0
+FT.US,D,20100726,000000,2.93302,2.97054,2.93302,2.96647,54143.603753875,0
+FT.US,D,20100727,000000,2.98066,2.98066,2.94737,2.95647,103937.34607008,0
+FT.US,D,20100728,000000,2.95647,2.97054,2.94737,2.95647,56667.79342026,0
+FT.US,D,20100729,000000,2.95647,2.97584,2.93729,2.96647,113630.86940527,0
+FT.US,D,20100730,000000,2.94737,3.00426,2.94737,3.00426,81164.604329349,0
+FT.US,D,20100802,000000,3.01873,3.01873,2.98066,2.98566,86415.130507522,0
+FT.US,D,20100803,000000,2.97584,2.99502,2.96647,2.97584,68041.993145482,0
+FT.US,D,20100804,000000,2.98962,2.98962,2.96647,2.98962,64038.215574019,0
+FT.US,D,20100805,000000,3.00426,3.00426,2.97054,2.99973,65883.996193799,0
+FT.US,D,20100806,000000,3.00918,3.1048,2.98962,3.04263,162832.98823153,0
+FT.US,D,20100809,000000,3.0331,3.0619,2.99973,3.00426,164933.83371908,0
+FT.US,D,20100810,000000,3.01873,3.02346,2.98566,3.00426,116235.49446564,0
+FT.US,D,20100811,000000,2.98566,2.99973,2.95647,2.96165,118771.32609694,0
+FT.US,D,20100812,000000,2.98066,2.99973,2.95647,2.98962,102044.99759062,0
+FT.US,D,20100813,000000,2.99973,2.99973,2.97584,2.99973,72913.626283584,0
+FT.US,D,20100816,000000,2.98066,3.03752,2.96647,3.00918,214962.53205453,0
+FT.US,D,20100817,000000,3.02346,3.03752,2.98962,2.98962,160296.09823978,0
+FT.US,D,20100818,000000,3.00918,3.01354,2.98962,3.00426,87417.397850947,0
+FT.US,D,20100819,000000,2.99973,3.02808,2.98066,2.98066,162769.48660469,0
+FT.US,D,20100820,000000,2.96165,2.98066,2.94737,2.95647,131966.96415166,0
+FT.US,D,20100823,000000,2.96165,3.01354,2.96165,2.98566,128142.04949575,0
+FT.US,D,20100824,000000,2.97584,3.00918,2.95647,3.00918,55888.840131179,0
+FT.US,D,20100825,000000,2.96647,3.01354,2.96647,2.99973,92012.798912351,0
+FT.US,D,20100826,000000,3.00426,3.02808,2.97054,3.00426,103464.25895022,0
+FT.US,D,20100827,000000,2.99973,3.00918,2.97054,3.00426,72121.972669138,0
+FT.US,D,20100830,000000,3.0331,3.0331,2.95647,2.97054,57556.816195842,0
+FT.US,D,20100831,000000,3.04358,3.04358,2.94153,2.97044,96361.601989576,0
+FT.US,D,20100901,000000,2.98066,2.98962,2.96165,2.98962,112102.59691962,0
+FT.US,D,20100902,000000,2.97054,2.98962,2.95647,2.98962,90518.393961016,0
+FT.US,D,20100903,000000,3.81542,3.81542,2.98066,2.98962,61498.150500926,0
+FT.US,D,20100907,000000,2.98962,2.98962,2.97054,2.97054,46092.655832617,0
+FT.US,D,20100908,000000,2.98566,3.02808,2.97584,2.99502,82017.64284973,0
+FT.US,D,20100909,000000,3.01873,3.01873,2.98066,2.99973,67232.347403434,0
+FT.US,D,20100910,000000,3.00426,3.03752,2.98066,3.0331,198170.58520049,0
+FT.US,D,20100913,000000,3.05199,3.05199,3.00426,3.0331,188641.10773459,0
+FT.US,D,20100914,000000,3.04718,3.07579,3.02808,3.07125,142383.34767223,0
+FT.US,D,20100915,000000,3.09498,3.09498,3.02808,3.07125,189103.61124999,0
+FT.US,D,20100916,000000,3.04263,3.09498,3.02808,3.09054,258542.6401857,0
+FT.US,D,20100917,000000,3.07125,3.08535,3.05199,3.05199,124513.98988303,0
+FT.US,D,20100920,000000,3.04718,3.05199,3.02346,3.02808,86046.821071924,0
+FT.US,D,20100921,000000,3.04718,3.0619,3.02346,3.0619,135579.1483577,0
+FT.US,D,20100922,000000,3.07579,3.0999,3.05199,3.0999,85439.322175275,0
+FT.US,D,20100923,000000,3.09498,3.14279,3.07125,3.14279,91477.268526106,0
+FT.US,D,20100924,000000,3.14279,3.16649,3.0619,3.08099,217716.38593793,0
+FT.US,D,20100927,000000,3.10943,3.10943,3.06635,3.08535,128305.0370046,0
+FT.US,D,20100928,000000,3.1048,3.10943,3.07125,3.09054,99636.169212972,0
+FT.US,D,20100929,000000,3.11378,3.13277,3.06635,3.07579,80486.195282744,0
+FT.US,D,20100930,000000,3.13844,3.13844,3.07561,3.10943,80077.668150155,0
+FT.US,D,20101001,000000,3.13277,3.13277,3.09054,3.10943,51659.631784478,0
+FT.US,D,20101004,000000,3.0999,3.13277,3.08099,3.10943,73613.202539133,0
+FT.US,D,20101005,000000,3.09054,3.0999,3.08099,3.0999,99055.129327502,0
+FT.US,D,20101006,000000,3.08099,3.10943,3.08099,3.09054,72549.550289776,0
+FT.US,D,20101007,000000,3.09498,3.11378,3.08099,3.11378,91584.162931267,0
+FT.US,D,20101008,000000,3.09054,3.11378,3.08535,3.0999,116287.35412754,0
+FT.US,D,20101011,000000,3.11888,3.12389,3.08099,3.09054,63651.91401082,0
+FT.US,D,20101012,000000,3.08535,3.11378,3.07125,3.09054,187105.42672584,0
+FT.US,D,20101013,000000,3.1048,3.11378,3.09054,3.10943,159901.329793,0
+FT.US,D,20101014,000000,3.0999,3.12389,3.08535,3.0999,69375.527308856,0
+FT.US,D,20101015,000000,3.10943,3.10943,3.08535,3.09054,42982.134478525,0
+FT.US,D,20101018,000000,3.09054,3.11378,3.07579,3.0999,97679.260746243,0
+FT.US,D,20101019,000000,3.08099,3.0999,3.07125,3.07579,102645.08796414,0
+FT.US,D,20101020,000000,3.09054,3.11378,3.08099,3.11378,66239.605304033,0
+FT.US,D,20101021,000000,3.12842,3.12842,3.09498,3.1048,140307.90283543,0
+FT.US,D,20101022,000000,3.10943,3.10943,3.07125,3.0999,82341.501146549,0
+FT.US,D,20101025,000000,3.12389,3.12842,3.0999,3.11378,60872.659476677,0
+FT.US,D,20101026,000000,3.12842,3.13796,3.1048,3.13796,99902.876045646,0
+FT.US,D,20101027,000000,3.12389,3.14279,3.1048,3.10943,100985.57878305,0
+FT.US,D,20101028,000000,3.12389,3.13796,3.1048,3.12389,63425.424875135,0
+FT.US,D,20101029,000000,3.1307,3.1307,3.12124,3.1307,79305.065023756,0
+FT.US,D,20101101,000000,3.12842,3.13796,3.1048,3.13277,79454.293846799,0
+FT.US,D,20101102,000000,3.12842,3.12842,3.11378,3.11378,73286.169160971,0
+FT.US,D,20101103,000000,3.13277,3.15696,3.10943,3.13796,46257.760062366,0
+FT.US,D,20101104,000000,3.12389,3.17152,3.11888,3.15233,118714.1746328,0
+FT.US,D,20101105,000000,3.13796,3.15233,3.10943,3.13796,79967.598663654,0
+FT.US,D,20101108,000000,3.15233,3.16649,3.13796,3.15233,63466.700932573,0
+FT.US,D,20101109,000000,3.15696,3.18114,3.13796,3.16206,77214.803140691,0
+FT.US,D,20101110,000000,3.14724,3.16206,3.10943,3.15696,35686.855916512,0
+FT.US,D,20101111,000000,3.13796,3.14279,3.0999,3.12842,64700.749213917,0
+FT.US,D,20101112,000000,3.10943,3.13796,3.06635,3.1048,136261.79084608,0
+FT.US,D,20101115,000000,3.13277,3.13277,2.96165,3.04263,269670.24192672,0
+FT.US,D,20101116,000000,3.05642,3.05642,2.93729,2.98566,196371.37244038,0
+FT.US,D,20101117,000000,2.97054,3.0331,2.97054,3.00918,56115.329266862,0
+FT.US,D,20101118,000000,3.03752,3.08535,3.03752,3.07125,98905.900504458,0
+FT.US,D,20101119,000000,3.03752,3.0999,3.03752,3.09054,78729.316940521,0
+FT.US,D,20101122,000000,3.05199,3.08099,3.02808,3.05642,193864.11654116,0
+FT.US,D,20101123,000000,3.05642,3.06635,3.01873,3.03752,74779.515751861,0
+FT.US,D,20101124,000000,3.0619,3.06635,3.02808,3.05642,55919.532584145,0
+FT.US,D,20101126,000000,3.0331,3.04718,3.02808,3.04263,18039.753821197,0
+FT.US,D,20101129,000000,3.04263,3.04263,3.01354,3.01873,139325.74434049,0
+FT.US,D,20101130,000000,3.01419,3.02902,3.00455,3.01939,77033.823504231,0
+FT.US,D,20101201,000000,3.01873,3.02346,3.00426,3.00918,71124.997127949,0
+FT.US,D,20101202,000000,3.02346,3.03752,3.00918,3.0331,33317.186875405,0
+FT.US,D,20101203,000000,3.01873,3.05199,3.01354,3.01354,70557.715928292,0
+FT.US,D,20101206,000000,3.01354,3.10943,3.01354,3.03752,96742.61175054,0
+FT.US,D,20101207,000000,3.04263,3.04263,3.00426,3.0331,33508.750116335,0
+FT.US,D,20101208,000000,3.04263,3.04718,2.99502,3.01873,99061.479490185,0
+FT.US,D,20101209,000000,3.05199,3.05199,2.97584,2.99502,83439.020930216,0
+FT.US,D,20101210,000000,2.99973,3.00918,2.94257,2.98066,87996.321015523,0
+FT.US,D,20101213,000000,2.98066,2.98566,2.93729,2.96165,97440.071285193,0
+FT.US,D,20101214,000000,2.98066,2.98066,2.93302,2.9521,104369.15713251,0
+FT.US,D,20101215,000000,2.95647,2.96647,2.87075,2.95647,199044.7909298,0
+FT.US,D,20101216,000000,2.95647,3.00918,2.95647,3.00426,150412.0700241,0
+FT.US,D,20101217,000000,2.99502,3.03752,2.98066,2.99502,65019.315708501,0
+FT.US,D,20101220,000000,2.99973,3.02808,2.97054,2.99502,79161.128002946,0
+FT.US,D,20101221,000000,3.02346,3.02346,2.97584,2.98066,97703.603036527,0
+FT.US,D,20101222,000000,2.97054,3.04718,2.97054,3.00918,49459.300414912,0
+FT.US,D,20101223,000000,3.05199,3.05199,2.97054,2.97584,214594.22261893,0
+FT.US,D,20101227,000000,2.98962,3.02808,2.98566,3.01354,139291.87680619,0
+FT.US,D,20101228,000000,3.0331,3.04263,3.00918,3.01354,87826.983343983,0
+FT.US,D,20101229,000000,3.03651,3.03651,2.99756,3.01703,64593.854808758,0
+FT.US,D,20101230,000000,3.02667,3.02667,3.00239,3.00239,71776.947163377,0
+FT.US,D,20101231,000000,3.02448,3.03979,3.01958,3.01958,61019.771578827,0
+FT.US,D,20110103,000000,3.00918,3.0331,3.00426,3.00918,82239.898543626,0
+FT.US,D,20110104,000000,3.02808,3.04263,3.00426,3.02346,105694.22441232,0
+FT.US,D,20110105,000000,3.00918,3.05199,3.00918,3.02808,134917.67307822,0
+FT.US,D,20110106,000000,3.03752,3.04718,3.00918,3.02346,91884.73729825,0
+FT.US,D,20110107,000000,3.03752,3.04263,3.01354,3.02808,76285.562668117,0
+FT.US,D,20110110,000000,3.04718,3.04718,3.02346,3.04718,102322.28802778,0
+FT.US,D,20110111,000000,3.05199,3.09498,3.02808,3.03752,258421.98709472,0
+FT.US,D,20110112,000000,3.0999,3.0999,3.05199,3.06635,77286.771651095,0
+FT.US,D,20110113,000000,3.05199,3.08099,3.04263,3.08099,95986.942391295,0
+FT.US,D,20110114,000000,3.08099,3.08099,3.04263,3.04263,68566.939927254,0
+FT.US,D,20110118,000000,3.07579,3.07579,3.03752,3.04718,128379.12223591,0
+FT.US,D,20110119,000000,3.06635,3.06635,3.03752,3.04718,44628.943334245,0
+FT.US,D,20110120,000000,3.07579,3.07579,3.03752,3.03752,132738.50891761,0
+FT.US,D,20110121,000000,3.05199,3.06635,3.04718,3.05199,81206.938747234,0
+FT.US,D,20110124,000000,3.05199,3.11378,3.05199,3.07579,153704.62937512,0
+FT.US,D,20110125,000000,3.07125,3.0999,3.06635,3.06635,93370.675366009,0
+FT.US,D,20110126,000000,3.09054,3.0999,3.07125,3.07579,110247.29105581,0
+FT.US,D,20110127,000000,3.0619,3.08099,3.05199,3.06635,102522.31815228,0
+FT.US,D,20110128,000000,3.08099,3.0999,3.04718,3.06635,108263.92357792,0
+FT.US,D,20110131,000000,3.04999,3.0602,3.0348,3.03979,98850.865761206,0
+FT.US,D,20110201,000000,3.05642,3.07125,3.04718,3.04718,110086.42026786,0
+FT.US,D,20110202,000000,3.03752,3.08535,3.0331,3.07125,96504.480649936,0
+FT.US,D,20110203,000000,3.07125,3.08099,3.05199,3.07125,124498.11447632,0
+FT.US,D,20110204,000000,3.07125,3.08535,3.05642,3.07125,42795.86303983,0
+FT.US,D,20110207,000000,3.07579,3.09054,3.05199,3.07125,154826.49144905,0
+FT.US,D,20110208,000000,3.09054,3.1048,3.07579,3.09054,67387.92638916,0
+FT.US,D,20110209,000000,3.09498,3.1048,3.06635,3.06635,72482.873581606,0
+FT.US,D,20110210,000000,3.09054,3.10943,3.08535,3.0999,57104.896284922,0
+FT.US,D,20110211,000000,3.09498,3.11378,3.09498,3.0999,69777.704278763,0
+FT.US,D,20110214,000000,3.11378,3.11378,3.08535,3.11378,66534.88786878,0
+FT.US,D,20110215,000000,3.07579,3.11888,3.07579,3.11888,94299.915838583,0
+FT.US,D,20110216,000000,3.1048,3.12389,3.0999,3.11378,90545.91133264,0
+FT.US,D,20110218,000000,3.10943,3.10943,3.08535,3.09054,121260.58986857,0
+FT.US,D,20110222,000000,3.09054,3.11378,3.0619,3.07125,153228.36717389,0
+FT.US,D,20110223,000000,3.06635,3.1048,3.0619,3.0619,83430.554046637,0
+FT.US,D,20110224,000000,3.11378,3.11378,3.04263,3.04718,97590.358468686,0
+FT.US,D,20110225,000000,3.07125,3.07125,3.04263,3.05642,70039.119309202,0
+FT.US,D,20110228,000000,3.04621,3.08535,3.04621,3.07543,70343.927117972,0
+FT.US,D,20110301,000000,3.09045,3.1048,3.06615,3.06615,30025.685884855,0
+FT.US,D,20110302,000000,3.05615,3.08525,3.05615,3.06171,69857.081312296,0
+FT.US,D,20110303,000000,3.09045,3.11397,3.07561,3.1048,116592.16193632,0
+FT.US,D,20110304,000000,3.08099,3.09498,3.07125,3.07125,46730.847182232,0
+FT.US,D,20110307,000000,3.08099,3.09054,3.0619,3.0619,107160.05363156,0
+FT.US,D,20110308,000000,3.08099,3.09498,3.05199,3.09054,90575.54542516,0
+FT.US,D,20110309,000000,3.08099,3.09498,3.07125,3.09498,23759.133677446,0
+FT.US,D,20110310,000000,3.07116,3.1048,3.07116,3.08525,43357.852437252,0
+FT.US,D,20110311,000000,3.07561,3.0999,3.07561,3.0999,21462.491507189,0
+FT.US,D,20110314,000000,3.08099,3.09054,3.05199,3.09054,70805.372272917,0
+FT.US,D,20110315,000000,3.05642,3.0619,3.02808,3.04263,91953.530727312,0
+FT.US,D,20110316,000000,3.0619,3.0619,3.00918,3.00918,192322.08536969,0
+FT.US,D,20110317,000000,3.04839,3.04839,2.99511,3.02902,73826.991349451,0
+FT.US,D,20110318,000000,3.04669,3.0517,3.01305,3.03724,73702.104816691,0
+FT.US,D,20110321,000000,3.03724,3.07116,3.03724,3.06615,72700.895833714,0
+FT.US,D,20110322,000000,3.06171,3.07561,3.03724,3.07116,50726.157870117,0
+FT.US,D,20110323,000000,3.0517,3.09498,3.0517,3.07561,59732.805275127,0
+FT.US,D,20110324,000000,3.08525,3.08525,3.07116,3.0809,36516.610507055,0
+FT.US,D,20110325,000000,3.0809,3.09498,3.07116,3.07116,71407.57936733,0
+FT.US,D,20110328,000000,3.07561,3.10943,3.07561,3.09498,69738.544942219,0
+FT.US,D,20110329,000000,3.09498,3.11397,3.08525,3.10943,87236.418214489,0
+FT.US,D,20110330,000000,3.11397,3.11898,3.0999,3.11397,85416.038245439,0
+FT.US,D,20110331,000000,3.10566,3.12087,3.08505,3.11038,83861.306748617,0
+FT.US,D,20110401,000000,3.12418,3.13315,3.1048,3.11898,42253.982490903,0
+FT.US,D,20110404,000000,3.11898,3.13315,3.0999,3.0999,74415.439758051,0
+FT.US,D,20110405,000000,3.09829,3.1084,3.09829,3.1084,56119.562708653,0
+FT.US,D,20110406,000000,3.11397,3.13315,3.1048,3.12862,55635.891984317,0
+FT.US,D,20110407,000000,3.13221,3.13221,3.09829,3.10357,36866.927815054,0
+FT.US,D,20110408,000000,3.11784,3.1274,3.09365,3.10357,56457.179691284,0
+FT.US,D,20110411,000000,3.09045,3.1048,3.08525,3.0999,53873.721839858,0
+FT.US,D,20110412,000000,3.11132,3.11132,3.0827,3.10651,90177.601897041,0
+FT.US,D,20110413,000000,3.1048,3.1048,3.09498,3.09498,32376.304437913,0
+FT.US,D,20110414,000000,3.09045,3.09498,3.0809,3.09045,80296.74876271,0
+FT.US,D,20110415,000000,3.09829,3.13683,3.09365,3.10357,104701.48231291,0
+FT.US,D,20110418,000000,3.09829,3.12285,3.09365,3.11784,114165.34143107,0
+FT.US,D,20110419,000000,3.14212,3.14212,3.08855,3.09365,119411.63416745,0
+FT.US,D,20110420,000000,3.12285,3.1274,3.11284,3.11284,31732.821286063,0
+FT.US,D,20110421,000000,3.13221,3.15147,3.11284,3.15147,137534.99846398,0
+FT.US,D,20110425,000000,3.15147,3.16594,3.1274,3.15147,79870.229502519,0
+FT.US,D,20110426,000000,3.15628,3.16158,3.14212,3.16158,25868.446048559,0
+FT.US,D,20110427,000000,3.18095,3.18095,3.16158,3.17103,49302.663068737,0
+FT.US,D,20110428,000000,3.15628,3.18095,3.15147,3.17556,63723.882521223,0
+FT.US,D,20110429,000000,3.17614,3.17614,3.1508,3.1613,48292.987202183,0
+FT.US,D,20110502,000000,3.15628,3.18502,3.15147,3.15628,144896.95373416,0
+FT.US,D,20110503,000000,3.16972,3.17424,3.15497,3.16027,103779.65036345,0
+FT.US,D,20110504,000000,3.16594,3.17556,3.16158,3.16594,79954.898338288,0
+FT.US,D,20110505,000000,3.16027,3.17424,3.14524,3.14524,98788.422494828,0
+FT.US,D,20110506,000000,3.15147,3.17556,3.14657,3.16158,174846.43766681,0
+FT.US,D,20110509,000000,3.16594,3.18095,3.15628,3.17556,83605.183520413,0
+FT.US,D,20110510,000000,3.18502,3.21856,3.17556,3.19541,72752.755495622,0
+FT.US,D,20110511,000000,3.21809,3.21809,3.19911,3.21809,83646.45957785,0
+FT.US,D,20110512,000000,3.21478,3.21856,3.17556,3.21856,74376.280421507,0
+FT.US,D,20110513,000000,3.22271,3.24738,3.19911,3.22271,104469.70137498,0
+FT.US,D,20110516,000000,3.19976,3.24824,3.17556,3.20957,139365.9620375,0
+FT.US,D,20110517,000000,3.21478,3.22387,3.20419,3.20957,95714.943756386,0
+FT.US,D,20110518,000000,3.21856,3.23387,3.21478,3.22387,66286.173163708,0
+FT.US,D,20110519,000000,3.21856,3.23387,3.21478,3.21478,72416.196873438,0
+FT.US,D,20110520,000000,3.23291,3.23736,3.21809,3.23736,61071.631240737,0
+FT.US,D,20110523,000000,3.23793,3.23793,3.20419,3.21478,167682.39580025,0
+FT.US,D,20110524,000000,3.20345,3.24239,3.20345,3.2282,60747.772943917,0
+FT.US,D,20110525,000000,3.2282,3.2282,3.20816,3.21403,81587.948508199,0
+FT.US,D,20110526,000000,3.20816,3.23291,3.20816,3.23291,66475.619683742,0
+FT.US,D,20110527,000000,3.23291,3.23736,3.22271,3.23291,68392.310453478,0
+FT.US,D,20110531,000000,3.25436,3.25436,3.22432,3.23452,76458.075420997,0
+FT.US,D,20110601,000000,3.2523,3.2523,3.22271,3.22271,64030.807050889,0
+FT.US,D,20110602,000000,3.2282,3.24738,3.19447,3.19911,173284.29764686,0
+FT.US,D,20110603,000000,3.20345,3.21809,3.20345,3.20345,80431.160539492,0
+FT.US,D,20110606,000000,3.22271,3.2282,3.20345,3.21403,72278.610015312,0
+FT.US,D,20110607,000000,3.2076,3.22206,3.19778,3.19778,79221.454548434,0
+FT.US,D,20110608,000000,3.22707,3.22707,3.19778,3.19778,53108.527236589,0
+FT.US,D,20110609,000000,3.21318,3.22206,3.20241,3.22206,39732.967905859,0
+FT.US,D,20110610,000000,3.22707,3.22707,3.18766,3.2076,75242.019267254,0
+FT.US,D,20110613,000000,3.20816,3.20816,3.15026,3.16027,110595.49164292,0
+FT.US,D,20110614,000000,3.15497,3.17954,3.15497,3.17954,105786.3017712,0
+FT.US,D,20110615,000000,3.19447,3.19447,3.12596,3.1357,79211.92930441,0
+FT.US,D,20110616,000000,3.11747,3.1769,3.11747,3.13221,139321.51089871,0
+FT.US,D,20110617,000000,3.13958,3.15375,3.12926,3.12926,43767.437930289,0
+FT.US,D,20110620,000000,3.12926,3.15375,3.12473,3.13958,65762.284742379,0
+FT.US,D,20110621,000000,3.15867,3.18766,3.14894,3.16338,94714.793133855,0
+FT.US,D,20110622,000000,3.17851,3.21724,3.15867,3.16829,108904.23164842,0
+FT.US,D,20110623,000000,3.16338,3.16829,3.12473,3.13958,112201.02444121,0
+FT.US,D,20110624,000000,3.15375,3.18304,3.14382,3.15375,98830.756912712,0
+FT.US,D,20110627,000000,3.14382,3.21318,3.14382,3.2076,79527.320717652,0
+FT.US,D,20110628,000000,3.20241,3.22206,3.16829,3.2076,95633.450001955,0
+FT.US,D,20110629,000000,3.21318,3.24161,3.18304,3.19778,87168.683145873,0
+FT.US,D,20110630,000000,3.19939,3.22452,3.19447,3.19939,46367.829548869,0
+FT.US,D,20110701,000000,3.19692,3.22102,3.18681,3.19692,74345.587968541,0
+FT.US,D,20110705,000000,3.21206,3.21669,3.20146,3.21206,82188.038881716,0
+FT.US,D,20110706,000000,3.21157,3.23576,3.2059,3.22065,48843.334634687,0
+FT.US,D,20110707,000000,3.2314,3.25049,3.2314,3.25049,48700.455974324,0
+FT.US,D,20110708,000000,3.25049,3.25049,3.21669,3.22612,79984.53243081,0
+FT.US,D,20110711,000000,3.22206,3.24161,3.19778,3.20241,76571.319988839,0
+FT.US,D,20110712,000000,3.22102,3.22102,3.19692,3.20146,38970.948383933,0
+FT.US,D,20110713,000000,3.2076,3.22206,3.19314,3.19314,63059.232160431,0
+FT.US,D,20110714,000000,3.20241,3.22206,3.17322,3.22206,100155.82419251,0
+FT.US,D,20110715,000000,3.2314,3.2314,3.20146,3.2314,41015.70076777,0
+FT.US,D,20110718,000000,3.23218,3.23218,3.16829,3.20241,186951.964461,0
+FT.US,D,20110719,000000,3.18635,3.23121,3.1717,3.23121,355812.31543889,0
+FT.US,D,20110720,000000,3.22102,3.22102,3.17736,3.22102,162682.70104803,0
+FT.US,D,20110721,000000,3.21669,3.24086,3.19202,3.22102,83805.213644919,0
+FT.US,D,20110722,000000,3.23576,3.25551,3.22102,3.23576,100711.46342725,0
+FT.US,D,20110725,000000,3.20628,3.2314,3.17736,3.17736,106336.6492037,0
+FT.US,D,20110726,000000,3.16566,3.2353,3.16566,3.19041,233520.88249482,0
+FT.US,D,20110727,000000,3.16226,3.20146,3.13267,3.16727,123880.03197522,0
+FT.US,D,20110728,000000,3.14241,3.1769,3.12721,3.1769,161971.48282758,0
+FT.US,D,20110729,000000,3.11784,3.16281,3.0723,3.15289,246927.13427852,0
+FT.US,D,20110801,000000,3.19692,3.22102,3.10376,3.15752,105118.47632907,0
+FT.US,D,20110802,000000,3.12124,3.18095,3.12124,3.16074,149796.10424389,0
+FT.US,D,20110803,000000,3.18218,3.18218,3.10376,3.13796,166384.84589208,0
+FT.US,D,20110804,000000,3.10753,3.13221,2.88984,3.04829,1265302.7237084,0
+FT.US,D,20110805,000000,3.09365,3.09365,2.95166,3.05425,299590.09176687,0
+FT.US,D,20110808,000000,3.01023,3.01023,2.76957,2.84318,679470.58213375,0
+FT.US,D,20110809,000000,2.85809,2.91735,2.65221,2.90195,451498.6834632,0
+FT.US,D,20110810,000000,2.90705,2.91177,2.77457,2.86291,204697.49407788,0
+FT.US,D,20110811,000000,2.90195,3.00541,2.88256,3.00541,259295.13446357,0
+FT.US,D,20110812,000000,2.99899,2.99899,2.94455,2.97423,113626.63596349,0
+FT.US,D,20110815,000000,3.02988,3.06437,2.9903,3.05425,139444.28071058,0
+FT.US,D,20110816,000000,3.06437,3.09365,3.02025,3.08855,203677.23460686,0
+FT.US,D,20110817,000000,3.09829,3.13796,3.04962,3.06899,116807.00910709,0
+FT.US,D,20110818,000000,3.00541,3.05955,3.00041,3.02988,144218.54468755,0
+FT.US,D,20110819,000000,3.02837,3.05776,3.01864,3.02346,148727.16019228,0
+FT.US,D,20110822,000000,3.04962,3.05955,3.01023,3.02496,54226.15586875,0
+FT.US,D,20110823,000000,3.01533,3.11813,3.01533,3.09365,158049.19901054,0
+FT.US,D,20110824,000000,3.11303,3.11303,3.02988,3.05955,84400.012216201,0
+FT.US,D,20110825,000000,3.09365,3.09829,3.05425,3.08855,28005.275791299,0
+FT.US,D,20110826,000000,3.05776,3.11747,3.03355,3.0876,52885.213182246,0
+FT.US,D,20110829,000000,3.11236,3.13693,3.07777,3.10753,92777.993515621,0
+FT.US,D,20110830,000000,3.09271,3.13693,3.09271,3.11236,56678.377024731,0
+FT.US,D,20110831,000000,3.13051,3.17142,3.09054,3.1256,119424.33449281,0
+FT.US,D,20110901,000000,3.11747,3.1717,3.11236,3.11747,100203.45041263,0
+FT.US,D,20110902,000000,3.11528,3.14108,3.07466,3.14108,90400.915951384,0
+FT.US,D,20110906,000000,3.08155,3.15564,3.07135,3.14099,103046.2065736,0
+FT.US,D,20110907,000000,3.17405,3.17954,3.12473,3.12473,114800.35769933,0
+FT.US,D,20110908,000000,3.0913,3.1358,3.08155,3.10601,106494.34491032,0
+FT.US,D,20110909,000000,3.09591,3.1307,3.08627,3.11558,110905.59125393,0
+FT.US,D,20110912,000000,3.09271,3.14241,3.0876,3.14241,93725.226115795,0
+FT.US,D,20110913,000000,3.13221,3.13221,3.10282,3.13221,86219.333824806,0
+FT.US,D,20110914,000000,3.13693,3.1717,3.10753,3.1717,57178.98151622,0
+FT.US,D,20110915,000000,3.22065,3.22065,3.15686,3.20118,83916.341491866,0
+FT.US,D,20110916,000000,3.18095,3.21573,3.16074,3.21054,81812.320922988,0
+FT.US,D,20110919,000000,3.1769,3.19663,3.16688,3.1769,48906.836261515,0
+FT.US,D,20110920,000000,3.20515,3.23067,3.1853,3.22528,94058.609656639,0
+FT.US,D,20110921,000000,3.23067,3.24993,3.1358,3.15073,129728.53180601,0
+FT.US,D,20110922,000000,3.14572,3.16074,3.06615,3.11558,174659.10786767,0
+FT.US,D,20110923,000000,3.12588,3.14099,3.08627,3.09591,59173.990959046,0
+FT.US,D,20110926,000000,3.09591,3.14099,3.06615,3.14099,63359.806527414,0
+FT.US,D,20110927,000000,3.14099,3.26553,3.1307,3.19041,124833.61473805,0
+FT.US,D,20110928,000000,3.22528,3.25995,3.11558,3.23067,142730.4898989,0
+FT.US,D,20110929,000000,3.2455,3.25504,3.21054,3.23991,55731.144424557,0
+FT.US,D,20110930,000000,3.20552,3.2318,3.10235,3.10235,130249.24514597,0
+FT.US,D,20111003,000000,3.11084,3.12588,3.0515,3.06171,66906.372385719,0
+FT.US,D,20111004,000000,3.02941,3.03451,2.9145,2.92397,184467.9924916,0
+FT.US,D,20111005,000000,2.94957,3.00946,2.94437,2.96478,104948.08029708,0
+FT.US,D,20111006,000000,2.96931,3.02941,2.96931,3.01948,65619.40608202,0
+FT.US,D,20111007,000000,3.03942,3.03942,2.98906,3.01948,44595.075799937,0
+FT.US,D,20111010,000000,3.05595,3.11084,3.03641,3.05595,101109.40695537,0
+FT.US,D,20111011,000000,3.07597,3.10122,3.05595,3.08627,86421.480670205,0
+FT.US,D,20111012,000000,3.08627,3.17093,3.08627,3.17093,49221.169314308,0
+FT.US,D,20111013,000000,3.14572,3.16566,3.10601,3.1307,56349.226925677,0
+FT.US,D,20111014,000000,3.16942,3.20392,3.15941,3.17405,86674.428817067,0
+FT.US,D,20111017,000000,3.1958,3.22528,3.15073,3.16074,109866.28129486,0
+FT.US,D,20111018,000000,3.1853,3.21054,3.16074,3.21054,80126.352730722,0
+FT.US,D,20111019,000000,3.22528,3.26977,3.17093,3.20032,64229.778814946,0
+FT.US,D,20111020,000000,3.17954,3.21885,3.16942,3.17405,49336.530603046,0
+FT.US,D,20111021,000000,3.23879,3.28433,3.20392,3.27941,148551.47235806,0
+FT.US,D,20111024,000000,3.27941,3.27941,3.24454,3.25909,101297.79511495,0
+FT.US,D,20111025,000000,3.25344,3.27865,3.23369,3.23369,100197.10024995,0
+FT.US,D,20111026,000000,3.25436,3.26468,3.21885,3.21885,141880.62645985,0
+FT.US,D,20111027,000000,3.28915,3.34414,3.23879,3.27469,172786.86823671,0
+FT.US,D,20111028,000000,3.30427,3.31427,3.25436,3.29943,105711.15817946,0
+FT.US,D,20111031,000000,3.29075,3.29622,3.23907,3.28083,50827.76047304,0
+FT.US,D,20111101,000000,3.20798,3.26835,3.19824,3.24371,147034.84183733,0
+FT.US,D,20111102,000000,3.28433,3.28433,3.20392,3.21885,137171.98083061,0
+FT.US,D,20111103,000000,3.23369,3.32902,3.23369,3.32391,152730.93776376,0
+FT.US,D,20111104,000000,3.30266,3.32268,3.22687,3.32268,195835.84205413,0
+FT.US,D,20111107,000000,3.30427,3.31427,3.24936,3.25436,85932.518143635,0
+FT.US,D,20111108,000000,3.27469,3.32419,3.24936,3.26468,207043.87918917,0
+FT.US,D,20111109,000000,3.26373,3.3036,3.19824,3.19824,104107.74210206,0
+FT.US,D,20111110,000000,3.22291,3.25344,3.19824,3.19824,126468.78162884,0
+FT.US,D,20111111,000000,3.22291,3.26373,3.20798,3.21384,111342.69411859,0
+FT.US,D,20111114,000000,3.23879,3.23879,3.18417,3.2298,144435.5085792,0
+FT.US,D,20111115,000000,3.2298,3.34961,3.20392,3.31427,262460.69056092,0
+FT.US,D,20111116,000000,3.29443,3.34414,3.25436,3.25436,184591.82066392,0
+FT.US,D,20111117,000000,3.29943,3.31966,3.24936,3.25436,124649.46002025,0
+FT.US,D,20111118,000000,3.28859,3.30861,3.28859,3.3036,32721.329943675,0
+FT.US,D,20111121,000000,3.2985,3.2985,3.19824,3.20798,221527.54190802,0
+FT.US,D,20111122,000000,3.22838,3.29379,3.21818,3.25344,106370.516738,0
+FT.US,D,20111123,000000,3.22291,3.26835,3.18766,3.22838,121404.52688937,0
+FT.US,D,20111125,000000,3.20288,3.27865,3.20288,3.22838,29561.065648568,0
+FT.US,D,20111128,000000,3.31362,3.31362,3.25344,3.2985,75835.759478091,0
+FT.US,D,20111129,000000,3.30861,3.30861,3.23783,3.28376,89762.724601769,0
+FT.US,D,20111130,000000,3.29055,3.31154,3.23387,3.24435,135287.04087428,0
+FT.US,D,20111201,000000,3.26835,3.2985,3.23369,3.26373,141962.12021427,0
+FT.US,D,20111202,000000,3.24852,3.29379,3.23369,3.23369,103235.65309364,0
+FT.US,D,20111205,000000,3.26835,3.28859,3.23783,3.26835,143063.87343973,0
+FT.US,D,20111206,000000,3.28565,3.30597,3.26014,3.30597,115311.5457953,0
+FT.US,D,20111207,000000,3.28734,3.29782,3.26231,3.28734,36718.757352456,0
+FT.US,D,20111208,000000,3.28734,3.30748,3.22687,3.2522,171528.47766509,0
+FT.US,D,20111209,000000,3.26231,3.28734,3.26231,3.27234,103580.67859938,0
+FT.US,D,20111212,000000,3.28376,3.28376,3.21384,3.22291,292851.51080003,0
+FT.US,D,20111213,000000,3.24371,3.27865,3.21384,3.23369,140807.44896646,0
+FT.US,D,20111214,000000,3.22838,3.26835,3.22838,3.25861,113093.22229813,0
+FT.US,D,20111215,000000,3.28859,3.28859,3.25344,3.25344,96665.351437901,0
+FT.US,D,20111216,000000,3.2522,3.29273,3.23218,3.242,179423.84660062,0
+FT.US,D,20111219,000000,3.26373,3.27385,3.23369,3.26373,92762.118108914,0
+FT.US,D,20111220,000000,3.29273,3.29273,3.25701,3.28263,119390.4669585,0
+FT.US,D,20111221,000000,3.28734,3.32268,3.26723,3.32268,237417.76566112,0
+FT.US,D,20111222,000000,3.31796,3.32268,3.29782,3.31796,180679.0620909,0
+FT.US,D,20111223,000000,3.31796,3.35821,3.29782,3.35821,134706.00098882,0
+FT.US,D,20111227,000000,3.33308,3.36341,3.29782,3.31305,177327.23455487,0
+FT.US,D,20111228,000000,3.34838,3.38874,3.34838,3.3685,129763.45770075,0
+FT.US,D,20111229,000000,3.37333,3.37804,3.33308,3.35821,79179.120130548,0
+FT.US,D,20111230,000000,3.34263,3.41557,3.34263,3.38477,59467.156802898,0
+FT.US,D,20120103,000000,3.40886,3.41387,3.3532,3.36341,94266.048304275,0
+FT.US,D,20120104,000000,3.36341,3.36341,3.31796,3.3532,70263.491723993,0
+FT.US,D,20120105,000000,3.34838,3.3532,3.32807,3.34838,188645.34117639,0
+FT.US,D,20120106,000000,3.33167,3.36738,3.32097,3.34658,110088.53698876,0
+FT.US,D,20120109,000000,3.34282,3.35821,3.32807,3.34282,151560.39110922,0
+FT.US,D,20120110,000000,3.36341,3.37333,3.33308,3.36341,136570.83209664,0
+FT.US,D,20120111,000000,3.34169,3.35179,3.34169,3.35179,29296.475536787,0
+FT.US,D,20120112,000000,3.33649,3.37712,3.33649,3.37182,187845.22067836,0
+FT.US,D,20120113,000000,3.37182,3.37182,3.33649,3.33649,176156.68790035,0
+FT.US,D,20120117,000000,3.36529,3.38609,3.3241,3.35481,146164.8695498,0
+FT.US,D,20120118,000000,3.37182,3.38222,3.362,3.38222,118870.81197897,0
+FT.US,D,20120119,000000,3.3876,3.41256,3.362,3.39224,279917.28777576,0
+FT.US,D,20120120,000000,3.3876,3.3876,3.36738,3.37182,79544.254484806,0
+FT.US,D,20120123,000000,3.3876,3.39224,3.362,3.362,139206.14960998,0
+FT.US,D,20120124,000000,3.3876,3.41784,3.37182,3.41256,205840.52336079,0
+FT.US,D,20120125,000000,3.41256,3.44844,3.41256,3.43323,141010.65417231,0
+FT.US,D,20120126,000000,3.4234,3.48397,3.41784,3.44352,208604.96084867,0
+FT.US,D,20120127,000000,3.46886,3.5093,3.46376,3.49919,283153.75402306,0
+FT.US,D,20120130,000000,3.494,3.51439,3.41784,3.5093,196484.61700823,0
+FT.US,D,20120131,000000,3.5109,3.5109,3.44873,3.44873,229690.67603668,0
+FT.US,D,20120201,000000,3.46886,3.494,3.46886,3.494,139114.07225108,0
+FT.US,D,20120202,000000,3.49919,3.50419,3.46376,3.48397,154549.20101191,0
+FT.US,D,20120203,000000,3.50845,3.50845,3.46743,3.50307,127601.22730728,0
+FT.US,D,20120206,000000,3.47906,3.494,3.45857,3.46376,140879.41747687,0
+FT.US,D,20120207,000000,3.47225,3.47736,3.44674,3.45706,106407.55935367,0
+FT.US,D,20120208,000000,3.46244,3.47736,3.43684,3.43684,244729.97799027,0
+FT.US,D,20120209,000000,3.42635,3.46743,3.42635,3.45706,170966.48826767,0
+FT.US,D,20120210,000000,3.45204,3.45706,3.43115,3.44674,114795.0658971,0
+FT.US,D,20120213,000000,3.44844,3.47405,3.44844,3.46886,134458.34464418,0
+FT.US,D,20120214,000000,3.46376,3.47405,3.43834,3.47405,83276.033421359,0
+FT.US,D,20120215,000000,3.46743,3.49294,3.45204,3.49294,157650.19712198,0
+FT.US,D,20120216,000000,3.47906,3.494,3.47405,3.494,101639.64553937,0
+FT.US,D,20120217,000000,3.49294,3.52337,3.48266,3.52337,126280.39346927,0
+FT.US,D,20120221,000000,3.52876,3.54927,3.48747,3.48747,105989.50697705,0
+FT.US,D,20120222,000000,3.50307,3.52876,3.49786,3.49786,63492.101583304,0
+FT.US,D,20120223,000000,3.50307,3.54415,3.50307,3.53878,154978.89535345,0
+FT.US,D,20120224,000000,3.54415,3.54927,3.51856,3.52337,126760.88911227,0
+FT.US,D,20120227,000000,3.51337,3.55929,3.50845,3.55929,72753.813856071,0
+FT.US,D,20120228,000000,3.56485,3.58498,3.54415,3.56485,120272.08121096,0
+FT.US,D,20120229,000000,3.54388,3.58055,3.52827,3.52827,134619.21543216,0
+FT.US,D,20120301,000000,3.55419,3.57458,3.54927,3.55929,67530.805049522,0
+FT.US,D,20120302,000000,3.56362,3.58942,3.55832,3.56881,119249.70501904,0
+FT.US,D,20120305,000000,3.57458,3.57458,3.52876,3.53357,77174.585443698,0
+FT.US,D,20120306,000000,3.53782,3.53782,3.50184,3.50184,135795.0538889,0
+FT.US,D,20120307,000000,3.51212,3.54841,3.50184,3.51212,88892.752314234,0
+FT.US,D,20120308,000000,3.53782,3.57384,3.53782,3.57384,119244.41321679,0
+FT.US,D,20120309,000000,3.57384,3.57894,3.54841,3.55832,97231.57427711,0
+FT.US,D,20120312,000000,3.56977,3.60019,3.55929,3.57988,133522.75400893,0
+FT.US,D,20120313,000000,3.57988,3.59509,3.56977,3.58498,93334.691110806,0
+FT.US,D,20120314,000000,3.58498,3.59509,3.57458,3.59509,57258.358549754,0
+FT.US,D,20120315,000000,3.58498,3.58498,3.51337,3.53878,189706.87670484,0
+FT.US,D,20120316,000000,3.52254,3.54841,3.48634,3.51705,168173.47504771,0
+FT.US,D,20120319,000000,3.49786,3.52876,3.47736,3.48266,118223.09538533,0
+FT.US,D,20120320,000000,3.48634,3.52782,3.48634,3.52254,61775.440938072,0
+FT.US,D,20120321,000000,3.54312,3.55361,3.51212,3.52782,126186.19938947,0
+FT.US,D,20120322,000000,3.52782,3.54312,3.51212,3.52782,71352.544624081,0
+FT.US,D,20120323,000000,3.49682,3.53282,3.48133,3.48133,111014.60237997,0
+FT.US,D,20120326,000000,3.50721,3.54312,3.50721,3.53282,61638.912440394,0
+FT.US,D,20120327,000000,3.51212,3.54312,3.50721,3.54312,64671.115121397,0
+FT.US,D,20120328,000000,3.53282,3.56362,3.53282,3.55832,63579.945500415,0
+FT.US,D,20120329,000000,3.55361,3.55361,3.53782,3.54312,49658.272178971,0
+FT.US,D,20120330,000000,3.55105,3.56117,3.54021,3.54021,63795.851031629,0
+FT.US,D,20120402,000000,3.54841,3.59444,3.53282,3.53782,110117.11272082,0
+FT.US,D,20120403,000000,3.55691,3.58837,3.547,3.58327,67652.516500941,0
+FT.US,D,20120404,000000,3.56259,3.59858,3.56259,3.59338,70205.281899399,0
+FT.US,D,20120405,000000,3.58327,3.58837,3.57288,3.58837,41910.01534559,0
+FT.US,D,20120409,000000,3.59963,3.59963,3.56362,3.57384,61367.97216593,0
+FT.US,D,20120410,000000,3.55832,3.58441,3.50184,3.50721,78708.149731579,0
+FT.US,D,20120411,000000,3.54841,3.58441,3.51705,3.55832,40028.250470606,0
+FT.US,D,20120412,000000,3.55832,3.55832,3.53282,3.55832,63970.480505402,0
+FT.US,D,20120413,000000,3.57288,3.58327,3.54162,3.5777,71911.35894016,0
+FT.US,D,20120416,000000,3.59444,3.61484,3.58441,3.59444,114584.45216812,0
+FT.US,D,20120417,000000,3.61303,3.61303,3.55105,3.57648,117748.94990502,0
+FT.US,D,20120418,000000,3.58837,3.60369,3.5522,3.58837,69462.312865521,0
+FT.US,D,20120419,000000,3.59858,3.60908,3.5777,3.58837,74576.310546013,0
+FT.US,D,20120420,000000,3.5777,3.60908,3.57288,3.60908,55681.401483541,0
+FT.US,D,20120423,000000,3.60369,3.62957,3.59338,3.59858,157524.25222876,0
+FT.US,D,20120424,000000,3.60369,3.62437,3.59858,3.60908,49696.373155068,0
+FT.US,D,20120425,000000,3.60908,3.65037,3.58837,3.58837,113529.26680235,0
+FT.US,D,20120426,000000,3.59858,3.63485,3.58837,3.60908,90647.513935563,0
+FT.US,D,20120427,000000,3.62437,3.67599,3.60369,3.66614,68692.884820462,0
+FT.US,D,20120430,000000,3.76866,3.76866,3.60292,3.61303,68627.266472741,0
+FT.US,D,20120501,000000,3.61303,3.65972,3.61303,3.62882,72908.334481348,0
+FT.US,D,20120502,000000,3.63485,3.66047,3.62957,3.63485,47856.942697969,0
+FT.US,D,20120503,000000,3.63922,3.6548,3.61852,3.62354,78605.488768207,0
+FT.US,D,20120504,000000,3.75893,3.75893,3.60369,3.60908,54436.769597726,0
+FT.US,D,20120507,000000,3.614,3.63978,3.59338,3.614,87533.817500131,0
+FT.US,D,20120508,000000,3.62437,3.64499,3.614,3.62957,66792.069457431,0
+FT.US,D,20120509,000000,3.62882,3.65972,3.61303,3.62882,72995.120038014,0
+FT.US,D,20120510,000000,3.6548,3.67048,3.63373,3.64999,72513.566034572,0
+FT.US,D,20120511,000000,3.63922,3.68051,3.63922,3.6548,16773.954726439,0
+FT.US,D,20120514,000000,3.66047,3.68125,3.61946,3.62437,64104.892282189,0
+FT.US,D,20120515,000000,3.65037,3.67599,3.62957,3.63978,66727.509470156,0
+FT.US,D,20120516,000000,3.65575,3.66614,3.61946,3.61946,159687.54098267,0
+FT.US,D,20120517,000000,3.62957,3.67125,3.547,3.56259,200827.06992277,0
+FT.US,D,20120518,000000,3.53517,3.56117,3.41018,3.49872,186385.74162179,0
+FT.US,D,20120521,000000,3.5091,3.58753,3.4937,3.56666,64788.593131028,0
+FT.US,D,20120522,000000,3.57166,3.58753,3.55105,3.56117,101151.74137325,0
+FT.US,D,20120523,000000,3.56666,3.59746,3.53017,3.58753,97000.851699639,0
+FT.US,D,20120524,000000,3.56666,3.58206,3.54021,3.57648,35279.38714437,0
+FT.US,D,20120525,000000,3.58753,3.59236,3.56666,3.58753,56768.337662737,0
+FT.US,D,20120529,000000,3.58753,3.61303,3.58206,3.58206,69588.257758728,0
+FT.US,D,20120530,000000,3.58753,3.58753,3.55105,3.57166,63947.196575567,0
+FT.US,D,20120531,000000,3.58753,3.59746,3.54021,3.59236,37854.378112218,0
+FT.US,D,20120601,000000,3.57648,3.59236,3.54021,3.55589,109982.70094405,0
+FT.US,D,20120604,000000,3.57166,3.57166,3.52497,3.52497,61095.97353102,0
+FT.US,D,20120605,000000,3.51261,3.57013,3.51261,3.5333,91172.460717337,0
+FT.US,D,20120606,000000,3.55419,3.57497,3.53868,3.53868,48045.330857555,0
+FT.US,D,20120607,000000,3.59104,3.62768,3.56505,3.62768,99318.661078836,0
+FT.US,D,20120608,000000,3.59104,3.66937,3.57497,3.66937,91201.036449408,0
+FT.US,D,20120611,000000,3.66529,3.66529,3.63922,3.64999,41062.268627445,0
+FT.US,D,20120612,000000,3.66529,3.68608,3.63373,3.6445,84935.542602446,0
+FT.US,D,20120613,000000,3.6445,3.66529,3.61303,3.62882,88261.96948775,0
+FT.US,D,20120614,000000,3.62354,3.6548,3.60292,3.61303,48118.357728407,0
+FT.US,D,20120615,000000,3.64299,3.67465,3.57013,3.6015,196350.20523144,0
+FT.US,D,20120618,000000,3.60803,3.6548,3.58753,3.60292,115031.08027681,0
+FT.US,D,20120619,000000,3.63807,3.64299,3.62212,3.64299,94239.589293096,0
+FT.US,D,20120620,000000,3.64299,3.68514,3.64299,3.66397,65547.437571615,0
+FT.US,D,20120621,000000,3.65859,3.67909,3.64299,3.65859,76828.50157749,0
+FT.US,D,20120622,000000,3.66937,3.68514,3.65859,3.68514,62234.769372123,0
+FT.US,D,20120625,000000,3.66937,3.69053,3.65859,3.67465,77441.292276372,0
+FT.US,D,20120626,000000,3.70081,3.7114,3.65859,3.67465,94928.581944174,0
+FT.US,D,20120627,000000,3.7268,3.7268,3.69053,3.7063,55432.686778469,0
+FT.US,D,20120628,000000,3.72151,3.75317,3.67909,3.69053,126520.64129078,0
+FT.US,D,20120629,000000,3.73191,3.77396,3.72151,3.72151,68790.253981597,0
+FT.US,D,20120702,000000,3.73191,3.73691,3.69053,3.7268,135402.40216302,0
+FT.US,D,20120703,000000,3.73558,3.75684,3.7201,3.75684,20699.413624814,0
+FT.US,D,20120705,000000,3.76269,3.76269,3.7201,3.73039,47965.953824023,0
+FT.US,D,20120706,000000,3.72548,3.83064,3.72548,3.79889,154516.39183805,0
+FT.US,D,20120709,000000,3.76809,3.78378,3.73191,3.75317,112519.59093579,0
+FT.US,D,20120710,000000,3.77944,3.77944,3.74296,3.74296,71187.440394329,0
+FT.US,D,20120711,000000,3.74296,3.75317,3.72151,3.73691,86724.171758082,0
+FT.US,D,20120712,000000,3.73691,3.7475,3.72151,3.74296,157757.09152714,0
+FT.US,D,20120713,000000,3.76687,3.79889,3.73558,3.76269,144850.38587447,0
+FT.US,D,20120716,000000,3.78378,3.8108,3.76357,3.77944,125699.35358382,0
+FT.US,D,20120717,000000,3.8108,3.8108,3.73691,3.78936,101096.70663,0
+FT.US,D,20120718,000000,3.80012,3.83649,3.77396,3.82592,155983.27941775,0
+FT.US,D,20120719,000000,3.86173,3.90917,3.83566,3.90368,109616.50822933,0
+FT.US,D,20120720,000000,3.86173,3.89876,3.83566,3.87741,93542.129758443,0
+FT.US,D,20120723,000000,3.88318,3.93033,3.79889,3.92494,216029.35938523,0
+FT.US,D,20120724,000000,3.93599,3.93599,3.847,3.87317,118502.50254337,0
+FT.US,D,20120725,000000,3.87259,3.87741,3.79889,3.81485,180341.44510828,0
+FT.US,D,20120726,000000,3.80372,3.89337,3.79889,3.81978,119956.68979771,0
+FT.US,D,20120727,000000,3.80938,3.86173,3.80938,3.81485,79740.051167523,0
+FT.US,D,20120730,000000,3.83566,3.83566,3.81485,3.83064,96926.76646834,0
+FT.US,D,20120731,000000,3.85671,3.88818,3.84604,3.87259,87118.940204859,0
+FT.US,D,20120801,000000,3.88818,3.90368,3.85153,3.90368,91715.399626711,0
+FT.US,D,20120802,000000,3.88318,3.89876,3.81978,3.83566,108133.74524291,0
+FT.US,D,20120803,000000,3.87259,3.89876,3.85671,3.88318,38311.589825375,0
+FT.US,D,20120806,000000,3.90917,3.90917,3.83064,3.88818,107836.34595728,0
+FT.US,D,20120807,000000,3.86683,3.88818,3.85671,3.87741,85121.81404114,0
+FT.US,D,20120808,000000,3.88818,3.92494,3.87741,3.92494,83620.000566672,0
+FT.US,D,20120809,000000,3.91455,3.93033,3.89876,3.89876,45299.943857721,0
+FT.US,D,20120810,000000,3.91455,3.92494,3.89876,3.92494,72323.061154091,0
+FT.US,D,20120813,000000,3.92494,3.94583,3.90917,3.90917,104523.67775779,0
+FT.US,D,20120814,000000,3.90917,3.91455,3.89337,3.90368,81050.301401059,0
+FT.US,D,20120815,000000,3.92494,3.9565,3.90917,3.94092,107294.46540834,0
+FT.US,D,20120816,000000,3.91455,3.96178,3.91455,3.94583,115586.71951155,0
+FT.US,D,20120817,000000,3.96178,3.96689,3.93033,3.93033,78473.193712317,0
+FT.US,D,20120820,000000,3.92494,3.93542,3.91955,3.92494,28177.78854418,0
+FT.US,D,20120821,000000,3.92494,3.93542,3.86683,3.88818,124442.02137261,0
+FT.US,D,20120822,000000,3.85671,3.92494,3.85671,3.90917,60315.96188149,0
+FT.US,D,20120823,000000,3.93033,3.93033,3.89337,3.90917,55366.0100703,0
+FT.US,D,20120824,000000,3.88818,3.95139,3.88818,3.89876,87653.412230656,0
+FT.US,D,20120827,000000,3.89337,3.90917,3.88818,3.88818,97429.487680722,0
+FT.US,D,20120828,000000,3.88818,3.90917,3.87259,3.90917,125644.31884055,0
+FT.US,D,20120829,000000,3.87628,3.93467,3.87628,3.92929,126449.73114083,0
+FT.US,D,20120830,000000,3.92409,3.92409,3.9083,3.91322,98958.818526815,0
+FT.US,D,20120831,000000,3.9083,3.9083,3.88195,3.89765,47138.315954373,0
+FT.US,D,20120904,000000,3.9083,3.9083,3.8552,3.8552,71865.849440934,0
+FT.US,D,20120905,000000,3.88195,3.9188,3.82914,3.88195,106006.4407442,0
+FT.US,D,20120906,000000,3.90284,3.91322,3.8552,3.91322,80533.821502865,0
+FT.US,D,20120907,000000,3.89215,3.90284,3.87628,3.89765,45766.680814902,0
+FT.US,D,20120910,000000,3.88705,3.9188,3.87628,3.9188,67439.786051069,0
+FT.US,D,20120911,000000,3.89765,3.9083,3.87628,3.88195,148385.30976784,0
+FT.US,D,20120912,000000,3.88195,3.90284,3.88195,3.89215,49060.298526347,0
+FT.US,D,20120913,000000,3.87628,3.9083,3.87628,3.90284,160863.37943944,0
+FT.US,D,20120914,000000,3.9083,3.92929,3.90284,3.90284,263222.71008286,0
+FT.US,D,20120917,000000,3.9083,3.91322,3.88705,3.89765,111325.76035143,0
+FT.US,D,20120918,000000,3.89765,3.91322,3.89765,3.91322,64165.218827674,0
+FT.US,D,20120919,000000,3.90284,3.9188,3.90284,3.9188,114349.49614886,0
+FT.US,D,20120920,000000,3.89215,3.9188,3.89215,3.89765,96637.834066276,0
+FT.US,D,20120921,000000,3.9188,3.95054,3.9083,3.9188,59173.990959046,0
+FT.US,D,20120924,000000,3.9188,3.95554,3.91322,3.95054,69201.956195528,0
+FT.US,D,20120925,000000,3.95554,3.97681,3.94517,3.97135,53955.215594287,0
+FT.US,D,20120926,000000,3.93335,4.01252,3.92778,4.00213,127337.69555595,0
+FT.US,D,20120927,000000,3.97558,4.00213,3.93873,3.95989,81558.314415679,0
+FT.US,D,20120928,000000,3.96916,4.01725,3.9478,3.95847,90430.550043904,0
+FT.US,D,20121001,000000,3.94931,3.97558,3.93873,3.93873,80352.841866407,0
+FT.US,D,20121002,000000,3.94931,3.95433,3.94931,3.95433,47933.144650162,0
+FT.US,D,20121003,000000,3.94385,3.95433,3.93873,3.93873,31033.245030515,0
+FT.US,D,20121004,000000,3.93873,3.95433,3.93873,3.95433,60457.782181405,0
+FT.US,D,20121005,000000,3.94931,3.97558,3.92778,3.97038,205842.64008168,0
+FT.US,D,20121008,000000,3.94931,3.99145,3.94385,3.99145,81385.801662798,0
+FT.US,D,20121009,000000,3.98088,3.98644,3.95433,3.96528,74224.93487757,0
+FT.US,D,20121010,000000,3.95989,3.97038,3.9014,3.93335,129673.49706273,0
+FT.US,D,20121011,000000,3.93335,3.95433,3.91171,3.93335,74768.93214739,0
+FT.US,D,20121012,000000,3.92778,3.94931,3.91786,3.93873,41227.372857196,0
+FT.US,D,20121015,000000,3.96528,3.97558,3.94931,3.97558,98350.261269719,0
+FT.US,D,20121016,000000,3.97558,3.98644,3.94385,3.95989,123247.13242783,0
+FT.US,D,20121017,000000,3.97038,3.97038,3.92778,3.94385,103287.51275555,0
+FT.US,D,20121018,000000,3.91786,3.95989,3.91171,3.94385,93697.708744171,0
+FT.US,D,20121019,000000,3.94931,3.95433,3.91171,3.92778,61019.771578827,0
+FT.US,D,20121022,000000,3.95989,3.97558,3.94931,3.97558,67014.325151326,0
+FT.US,D,20121023,000000,3.95433,3.95433,3.91786,3.94931,86533.666877599,0
+FT.US,D,20121024,000000,3.94385,3.94931,3.9224,3.94931,51437.376090581,0
+FT.US,D,20121025,000000,3.94931,3.98088,3.93873,3.98088,82421.936540531,0
+FT.US,D,20121026,000000,3.98088,3.98088,3.94385,3.96528,70886.866027345,0
+FT.US,D,20121031,000000,3.94799,3.96936,3.9103,3.96417,136794.14615098,0
+FT.US,D,20121101,000000,3.93202,3.95319,3.93202,3.94261,76365.998062098,0
+FT.US,D,20121102,000000,3.94799,3.96417,3.89453,3.93741,111328.93543277,0
+FT.US,D,20121105,000000,3.94799,3.99618,3.93202,3.99618,88569.952377863,0
+FT.US,D,20121106,000000,3.97483,3.97483,3.93202,3.93741,60704.380165584,0
+FT.US,D,20121107,000000,3.90037,3.94799,3.88393,3.88393,121991.91693754,0
+FT.US,D,20121108,000000,3.88393,3.90548,3.85189,3.88393,113716.59660149,0
+FT.US,D,20121109,000000,3.86805,3.88923,3.85189,3.85758,56263.499729459,0
+FT.US,D,20121112,000000,3.88393,3.88923,3.69213,3.77774,297687.15968294,0
+FT.US,D,20121113,000000,3.79871,3.83094,3.69213,3.73993,343214.65103678,0
+FT.US,D,20121114,000000,3.73465,3.7456,2.48101,3.59095,1033151.3596321,0
+FT.US,D,20121115,000000,3.57458,3.57458,3.35057,3.53207,882549.843088,0
+FT.US,D,20121116,000000,3.53207,3.67078,3.45194,3.65972,278901.26174651,0
+FT.US,D,20121119,000000,3.68125,3.77774,3.68125,3.7456,248939.07748849,0
+FT.US,D,20121120,000000,3.78756,3.78756,3.71311,3.7456,135720.9686576,0
+FT.US,D,20121121,000000,3.75052,3.78236,3.75052,3.76629,166942.6018477,0
+FT.US,D,20121123,000000,3.75582,3.78756,3.73993,3.78236,41742.794394944,0
+FT.US,D,20121126,000000,3.77187,3.81495,3.75582,3.75582,111558.59964981,0
+FT.US,D,20121127,000000,3.77187,3.77774,3.75582,3.77774,65600.355593972,0
+FT.US,D,20121128,000000,3.77075,3.80834,3.77075,3.80834,59273.476841076,0
+FT.US,D,20121129,000000,3.80258,3.85153,3.78652,3.80834,50372.665480778,0
+FT.US,D,20121130,000000,3.80258,3.8673,3.80258,3.81392,140938.68566191,0
+FT.US,D,20121203,000000,3.81392,3.85153,3.78652,3.81392,57381.128361621,0
+FT.US,D,20121204,000000,3.83008,3.83008,3.75467,3.79814,59276.651922416,0
+FT.US,D,20121205,000000,3.81392,3.84585,3.79814,3.81392,45878.867022298,0
+FT.US,D,20121206,000000,3.83527,3.83527,3.79814,3.81392,91357.673795583,0
+FT.US,D,20121207,000000,3.85671,3.85671,3.76035,3.77631,126707.97108991,0
+FT.US,D,20121210,000000,3.75467,3.83008,3.75467,3.76546,64589.621366969,0
+FT.US,D,20121211,000000,3.80258,3.81902,3.76546,3.78178,140994.77876562,0
+FT.US,D,20121212,000000,3.77631,3.81902,3.76546,3.80834,78530.345176463,0
+FT.US,D,20121213,000000,3.79814,3.82422,3.78178,3.80258,96802.938296025,0
+FT.US,D,20121214,000000,3.81902,3.82422,3.7441,3.76546,120852.06273597,0
+FT.US,D,20121217,000000,3.76546,3.83008,3.76546,3.77075,91916.488111663,0
+FT.US,D,20121218,000000,3.80834,3.81902,3.77075,3.81902,204800.15504126,0
+FT.US,D,20121219,000000,3.79814,3.81902,3.78652,3.80258,64553.637111768,0
+FT.US,D,20121220,000000,3.79814,3.83527,3.79267,3.83527,95935.082729386,0
+FT.US,D,20121221,000000,3.77075,3.85671,3.77075,3.85671,111655.96881094,0
+FT.US,D,20121224,000000,3.83008,3.83527,3.79814,3.81392,31394.145942983,0
+FT.US,D,20121226,000000,3.80834,3.87287,3.80258,3.82422,77905.912512661,0
+FT.US,D,20121227,000000,3.81392,3.81902,3.77631,3.81392,53831.387421974,0
+FT.US,D,20121228,000000,3.78633,3.81392,3.76518,3.81392,122779.33711018,0
+FT.US,D,20121231,000000,3.78168,3.82432,3.76518,3.80825,82707.693861253,0
+FT.US,D,20130102,000000,3.8569,3.92153,3.81392,3.87317,132952.29772793,0
+FT.US,D,20130103,000000,3.86229,3.95954,3.86229,3.91059,91777.842893091,0
+FT.US,D,20130104,000000,3.88384,3.93249,3.88384,3.92153,158937.16342566,0
+FT.US,D,20130107,000000,3.91662,3.9377,3.90558,3.91059,100784.4902981,0
+FT.US,D,20130108,000000,3.88923,3.94307,3.88923,3.94307,102376.26441057,0
+FT.US,D,20130109,000000,3.92701,3.95375,3.89443,3.93249,140928.10205745,0
+FT.US,D,20130110,000000,3.95375,3.95375,3.93249,3.94307,62176.55954753,0
+FT.US,D,20130111,000000,3.95375,3.95954,3.9377,3.94307,46608.077370364,0
+FT.US,D,20130114,000000,3.95375,3.95954,3.9377,3.94307,66360.258395005,0
+FT.US,D,20130115,000000,3.94307,3.98654,3.94307,3.98088,100583.40181315,0
+FT.US,D,20130116,000000,3.96472,4.01318,3.96472,4.01318,85372.645467107,0
+FT.US,D,20130117,000000,3.99164,4.02945,3.98088,3.98654,108629.05793216,0
+FT.US,D,20130118,000000,3.98088,4.00771,3.98088,3.98654,57864.799085957,0
+FT.US,D,20130122,000000,4.00771,4.00771,3.96472,3.98654,125319.40218328,0
+FT.US,D,20130123,000000,3.99713,4.00261,3.98088,4.00261,64508.127612541,0
+FT.US,D,20130124,000000,3.99164,4.00261,3.97549,3.97549,91286.763645626,0
+FT.US,D,20130125,000000,3.97549,4.01923,3.97549,4.01923,105114.24288727,0
+FT.US,D,20130128,000000,4.00771,4.0352,3.99164,4.01923,81328.650198654,0
+FT.US,D,20130129,000000,3.99599,4.03965,3.99599,4.02859,83571.315986105,0
+FT.US,D,20130130,000000,4.02859,4.05591,4.0232,4.05043,83553.323858503,0
+FT.US,D,20130131,000000,4.07216,4.07216,4.01214,4.01214,45520.082830722,0
+FT.US,D,20130201,000000,4.04466,4.07216,4.0232,4.0232,96449.445906686,0
+FT.US,D,20130204,000000,4.03397,4.05043,4.01214,4.01214,56331.234798076,0
+FT.US,D,20130205,000000,4.05043,4.06638,4.02859,4.06638,71732.496024597,0
+FT.US,D,20130206,000000,4.06081,4.06081,4.01214,4.01771,95189.996974612,0
+FT.US,D,20130207,000000,4.03965,4.07216,4.02859,4.07216,93323.049145888,0
+FT.US,D,20130208,000000,4.05043,4.07216,4.03965,4.03965,70984.235188482,0
+FT.US,D,20130211,000000,4.05043,4.07216,4.02859,4.03965,98673.06120609,0
+FT.US,D,20130212,000000,4.06081,4.06638,4.03397,4.05591,91742.916998335,0
+FT.US,D,20130213,000000,4.03965,4.04466,4.03397,4.03965,69261.224380567,0
+FT.US,D,20130214,000000,4.02859,4.04466,4.01771,4.02859,62585.086680122,0
+FT.US,D,20130215,000000,4.03397,4.06638,4.03397,4.04466,99673.211828622,0
+FT.US,D,20130219,000000,4.03397,4.06638,4.03397,4.06638,92685.916156721,0
+FT.US,D,20130220,000000,4.05591,4.06638,4.05043,4.06638,99013.853270064,0
+FT.US,D,20130221,000000,4.06081,4.06638,4.02859,4.06638,192093.47951311,0
+FT.US,D,20130222,000000,4.05591,4.07754,4.03965,4.07754,106199.06234558,0
+FT.US,D,20130225,000000,4.07216,4.07216,4.05591,4.06081,43438.287831234,0
+FT.US,D,20130226,000000,4.04919,4.0764,4.0435,4.05449,71357.836426316,0
+FT.US,D,20130227,000000,4.06004,4.0764,4.0435,4.0435,72307.185747384,0
+FT.US,D,20130228,000000,4.0435,4.07082,4.02727,4.04919,140974.66991711,0
+FT.US,D,20130301,000000,4.04919,4.08159,4.03841,4.08159,61237.793830934,0
+FT.US,D,20130304,000000,4.06534,4.0764,4.0435,4.0764,29729.344959662,0
+FT.US,D,20130305,000000,4.0764,4.08159,4.06004,4.06534,33027.196112894,0
+FT.US,D,20130306,000000,4.06534,4.07082,4.06004,4.07082,54165.829323264,0
+FT.US,D,20130307,000000,4.05449,4.08159,4.05449,4.08159,135854.32207395,0
+FT.US,D,20130308,000000,4.07082,4.0764,4.06004,4.0764,110686.51064138,0
+FT.US,D,20130311,000000,4.06004,4.09804,4.06004,4.09804,77712.232550837,0
+FT.US,D,20130312,000000,4.06534,4.09804,4.06004,4.07082,105395.76676621,0
+FT.US,D,20130313,000000,4.05449,4.08746,4.05449,4.08746,74141.324402247,0
+FT.US,D,20130314,000000,4.08159,4.08746,4.04919,4.07082,90368.106777524,0
+FT.US,D,20130315,000000,4.08746,4.08746,4.0435,4.05449,131577.48750712,0
+FT.US,D,20130318,000000,4.06534,4.08159,4.03256,4.03256,138049.36164126,0
+FT.US,D,20130319,000000,4.04919,4.08159,4.04919,4.0764,72705.129275501,0
+FT.US,D,20130320,000000,4.05449,4.09265,4.05449,4.09265,91614.855384233,0
+FT.US,D,20130321,000000,4.08746,4.09265,4.0764,4.09265,52472.452607869,0
+FT.US,D,20130322,000000,4.08159,4.09804,4.0764,4.09804,64908.187861554,0
+FT.US,D,20130325,000000,4.10371,4.10371,4.08746,4.09804,99933.568498613,0
+FT.US,D,20130326,000000,4.09738,4.12996,4.09152,4.10814,73975.161812048,0
+FT.US,D,20130327,000000,4.10814,4.14046,4.06393,4.10248,88852.534617245,0
+FT.US,D,20130328,000000,4.12459,4.15709,4.10814,4.12996,87843.917111137,0
+FT.US,D,20130401,000000,4.10814,4.14641,4.09738,4.12996,74197.417505945,0
+FT.US,D,20130402,000000,4.13574,4.14046,4.11901,4.13574,77609.571587467,0
+FT.US,D,20130403,000000,4.14641,4.14641,4.09738,4.10814,75154.175350142,0
+FT.US,D,20130404,000000,4.11901,4.14641,4.11342,4.11342,54743.694127392,0
+FT.US,D,20130405,000000,4.12996,4.14046,4.10248,4.10814,102019.5969399,0
+FT.US,D,20130408,000000,4.11901,4.14641,4.11342,4.14046,28353.476378403,0
+FT.US,D,20130409,000000,4.14641,4.14641,4.12459,4.12996,42987.42628076,0
+FT.US,D,20130410,000000,4.15199,4.15199,4.13574,4.15199,57359.961152678,0
+FT.US,D,20130411,000000,4.15199,4.18469,4.14641,4.15199,84120.605058161,0
+FT.US,D,20130412,000000,4.15199,4.16823,4.14046,4.15199,53958.390675627,0
+FT.US,D,20130415,000000,4.179,4.179,4.14046,4.15199,75703.464422199,0
+FT.US,D,20130416,000000,4.14641,4.18998,4.14641,4.18998,83874.007073982,0
+FT.US,D,20130417,000000,4.179,4.18469,4.14046,4.14046,57891.258097135,0
+FT.US,D,20130418,000000,4.14046,4.18469,4.14046,4.18469,110196.48975437,0
+FT.US,D,20130419,000000,4.14641,4.20639,4.14641,4.18469,66463.977718824,0
+FT.US,D,20130422,000000,4.20639,4.21738,4.16277,4.19583,139177.5738779,0
+FT.US,D,20130423,000000,4.20639,4.22862,4.20113,4.22862,86473.340332114,0
+FT.US,D,20130424,000000,4.22862,4.23382,4.20113,4.23382,91310.047575463,0
+FT.US,D,20130425,000000,4.22306,4.25026,4.21199,4.25026,74600.652836298,0
+FT.US,D,20130426,000000,4.23277,4.24932,4.22739,4.23277,35233.877645142,0
+FT.US,D,20130429,000000,4.23835,4.24932,4.22739,4.24392,20959.770294806,0
+FT.US,D,20130430,000000,4.23277,4.26565,4.23277,4.24932,68575.406810831,0
+FT.US,D,20130501,000000,4.23835,4.23835,4.23277,4.23835,47504.508669078,0
+FT.US,D,20130502,000000,4.22739,4.2548,4.22153,4.24392,52165.528078204,0
+FT.US,D,20130503,000000,4.24932,4.2548,4.24392,4.24392,42980.01775763,0
+FT.US,D,20130506,000000,4.26565,4.26565,4.22153,4.23277,100743.21424066,0
+FT.US,D,20130507,000000,4.22153,4.24932,4.21633,4.24932,63598.995988465,0
+FT.US,D,20130508,000000,4.23835,4.2548,4.22153,4.22739,101685.15503859,0
+FT.US,D,20130509,000000,4.24932,4.24932,4.23277,4.23277,46251.409899683,0
+FT.US,D,20130510,000000,4.24392,4.24392,4.22153,4.23277,54033.534267373,0
+FT.US,D,20130513,000000,4.23835,4.29911,4.22153,4.22739,130086.25763713,0
+FT.US,D,20130514,000000,4.21114,4.26565,4.21114,4.22739,139296.11024798,0
+FT.US,D,20130515,000000,4.2548,4.26565,4.22153,4.2548,65431.017922432,0
+FT.US,D,20130516,000000,4.24392,4.26565,4.23835,4.26017,109610.15806665,0
+FT.US,D,20130517,000000,4.23835,4.26565,4.23835,4.24392,107914.66463037,0
+FT.US,D,20130520,000000,4.2548,4.28239,4.24392,4.28239,86051.054513711,0
+FT.US,D,20130521,000000,4.28768,4.28768,4.2548,4.2548,56542.9068875,0
+FT.US,D,20130522,000000,4.2548,4.27141,4.23277,4.24932,40938.44045513,0
+FT.US,D,20130523,000000,4.23835,4.24392,4.21114,4.21633,61108.673856385,0
+FT.US,D,20130524,000000,4.22153,4.22153,4.13904,4.17211,134473.16169044,0
+FT.US,D,20130528,000000,4.17759,4.18854,4.1175,4.14463,132733.21711538,0
+FT.US,D,20130529,000000,4.09907,4.11012,3.99986,4.01649,236452.54093334,0
+FT.US,D,20130530,000000,3.9943,4.09907,3.9943,4.06053,75744.740479636,0
+FT.US,D,20130531,000000,4.03927,4.05043,3.9154,3.94326,221111.6062523,0
+FT.US,D,20130603,000000,3.91719,3.9444,3.86683,3.88346,145238.80415857,0
+FT.US,D,20130604,000000,3.86126,3.93902,3.83943,3.91719,114956.9950455,0
+FT.US,D,20130605,000000,3.90056,3.91719,3.88346,3.90056,45686.245420922,0
+FT.US,D,20130606,000000,3.83395,3.89443,3.83395,3.89443,190228.64840528,0
+FT.US,D,20130607,000000,3.89443,3.91719,3.86126,3.88913,219954.8182836,0
+FT.US,D,20130610,000000,3.88346,3.90056,3.84452,3.85598,123957.29228783,0
+FT.US,D,20130611,000000,3.83395,3.85598,3.82281,3.83943,113467.88189641,0
+FT.US,D,20130612,000000,3.85048,3.9223,3.76252,3.77867,220849.13286142,0
+FT.US,D,20130613,000000,3.71746,3.87268,3.67862,3.83943,284625.933405,0
+FT.US,D,20130614,000000,3.88346,3.88346,3.82281,3.87268,118772.38445738,0
+FT.US,D,20130617,000000,3.87806,3.91095,3.86683,3.89443,83731.128413622,0
+FT.US,D,20130618,000000,3.88913,3.91719,3.87268,3.88913,64224.487012712,0
+FT.US,D,20130619,000000,3.91095,3.91095,3.87268,3.87268,102447.17456052,0
+FT.US,D,20130620,000000,3.6016,3.82281,3.59576,3.77867,306073.60786593,0
+FT.US,D,20130621,000000,3.75628,3.81713,3.73418,3.77867,213927.45553724,0
+FT.US,D,20130624,000000,3.73418,3.75628,3.6291,3.73964,201545.69666637,0
+FT.US,D,20130625,000000,3.70687,3.75071,3.70687,3.71206,185022.57336589,0
+FT.US,D,20130626,000000,3.74447,3.81147,3.73332,3.79502,146059.03350509,0
+FT.US,D,20130627,000000,3.76619,3.83347,3.76619,3.83347,82870.681370111,0
+FT.US,D,20130628,000000,3.80456,3.86059,3.79918,3.82129,106190.59546201,0
+FT.US,D,20130701,000000,3.7782,3.86098,3.7782,3.84416,137872.61544661,0
+FT.US,D,20130702,000000,3.85029,3.88346,3.81147,3.82204,81848.30517819,0
+FT.US,D,20130703,000000,3.7885,3.83347,3.78293,3.80523,112605.31813201,0
+FT.US,D,20130705,000000,3.7782,3.81147,3.76127,3.76619,183176.79274611,0
+FT.US,D,20130708,000000,3.73871,3.80523,3.73871,3.80003,177668.02661885,0
+FT.US,D,20130709,000000,3.73332,3.78293,3.72794,3.77216,237792.4252594,0
+FT.US,D,20130710,000000,3.72794,3.82788,3.72794,3.81147,91512.194420863,0
+FT.US,D,20130711,000000,3.83887,3.88904,3.80523,3.88904,153466.4982745,0
+FT.US,D,20130712,000000,3.86665,3.91729,3.86665,3.88346,84510.081702702,0
+FT.US,D,20130715,000000,3.88346,3.91729,3.8725,3.91729,93414.068144341,0
+FT.US,D,20130716,000000,3.91095,3.94468,3.90056,3.9223,186098.92594061,0
+FT.US,D,20130717,000000,3.90576,3.95564,3.90576,3.94468,118422.06714939,0
+FT.US,D,20130718,000000,3.9223,3.98333,3.9223,3.97813,87621.661417243,0
+FT.US,D,20130719,000000,3.95054,3.99475,3.95054,3.98929,58189.715743221,0
+FT.US,D,20130722,000000,3.9616,3.97813,3.95054,3.95564,57580.100125681,0
+FT.US,D,20130723,000000,3.98929,4.0061,3.97247,3.99475,106162.01972993,0
+FT.US,D,20130724,000000,4.02283,4.02283,3.93912,3.9616,81173.071212926,0
+FT.US,D,20130725,000000,3.95564,3.9616,3.92768,3.94468,54877.047543729,0
+FT.US,D,20130726,000000,3.94468,3.95564,3.9223,3.94468,32510.716214698,0
+FT.US,D,20130729,000000,3.91578,3.97142,3.90425,3.93249,59587.80989387,0
+FT.US,D,20130730,000000,3.9547,3.97142,3.92097,3.94931,32858.916801802,0
+FT.US,D,20130731,000000,3.92665,3.94366,3.90425,3.94366,33942.677899653,0
+FT.US,D,20130801,000000,3.92665,3.9378,3.90971,3.91578,79297.656500627,0
+FT.US,D,20130802,000000,3.91578,3.94931,3.91578,3.92097,101579.31899388,0
+FT.US,D,20130805,000000,3.92097,3.94366,3.88773,3.90971,148213.85537543,0
+FT.US,D,20130806,000000,3.91578,3.91578,3.87108,3.88773,110202.83991704,0
+FT.US,D,20130807,000000,3.8654,3.91578,3.85955,3.87628,92102.759550357,0
+FT.US,D,20130808,000000,3.89905,3.92097,3.87108,3.92097,62459.141786913,0
+FT.US,D,20130809,000000,3.93249,3.93249,3.88223,3.91578,60391.105473236,0
+FT.US,D,20130812,000000,3.88773,3.90425,3.87628,3.88773,73099.897722279,0
+FT.US,D,20130813,000000,3.89905,3.89905,3.8654,3.87628,61969.120899896,0
+FT.US,D,20130814,000000,3.88773,3.89905,3.8654,3.89328,135009.75043715,0
+FT.US,D,20130815,000000,3.89905,3.89905,3.83196,3.84273,169946.22879662,0
+FT.US,D,20130816,000000,3.82014,3.88223,3.82014,3.85408,91738.683556546,0
+FT.US,D,20130819,000000,3.8654,3.8654,3.80343,3.81514,112516.41585446,0
+FT.US,D,20130820,000000,3.80343,3.82014,3.77604,3.82014,45310.527462193,0
+FT.US,D,20130821,000000,3.81514,3.81514,3.76478,3.78168,64144.051618731,0
+FT.US,D,20130822,000000,3.75903,3.80343,3.75363,3.79843,115030.02191636,0
+FT.US,D,20130823,000000,3.76979,3.81514,3.76478,3.81514,39305.390285222,0
+FT.US,D,20130826,000000,3.78642,3.84851,3.78168,3.81514,87689.396485857,0
+FT.US,D,20130827,000000,3.82592,3.82592,3.75903,3.78642,186850.36185808,0
+FT.US,D,20130828,000000,3.78519,3.80221,3.76829,3.79719,73563.459598118,0
+FT.US,D,20130829,000000,3.78519,3.81421,3.75771,3.81421,109021.70965805,0
+FT.US,D,20130830,000000,3.81855,3.84131,3.8072,3.82404,47388.089019893,0
+FT.US,D,20130903,000000,3.79162,3.81922,3.79162,3.81922,43228.732462704,0
+FT.US,D,20130904,000000,3.79162,3.81922,3.79162,3.81421,43452.046517047,0
+FT.US,D,20130905,000000,3.80825,3.80825,3.76327,3.78519,125746.97980393,0
+FT.US,D,20130906,000000,3.77489,3.81922,3.76829,3.79719,104251.67912288,0
+FT.US,D,20130909,000000,3.80825,3.82525,3.78047,3.80221,88179.417372875,0
+FT.US,D,20130910,000000,3.81922,3.82525,3.77489,3.81421,123474.67992394,0
+FT.US,D,20130911,000000,3.79162,3.8364,3.78519,3.81421,74423.906641628,0
+FT.US,D,20130912,000000,3.8364,3.8364,3.79162,3.80221,146749.08451661,0
+FT.US,D,20130913,000000,3.82525,3.8364,3.79162,3.79719,97041.069396629,0
+FT.US,D,20130916,000000,3.83094,3.8535,3.80825,3.80825,88905.452639601,0
+FT.US,D,20130917,000000,3.79719,3.82525,3.75212,3.78519,97999.943961721,0
+FT.US,D,20130918,000000,3.77489,3.8535,3.77489,3.8535,159938.37240865,0
+FT.US,D,20130919,000000,3.85889,3.88157,3.84764,3.86456,114627.84494646,0
+FT.US,D,20130920,000000,3.8364,3.8535,3.82525,3.8535,134321.81614652,0
+FT.US,D,20130923,000000,3.82525,3.8535,3.81922,3.84764,101964.56219664,0
+FT.US,D,20130924,000000,3.81922,3.88157,3.81922,3.85889,128976.03752808,0
+FT.US,D,20130925,000000,3.8535,3.85889,3.84188,3.84764,75101.257327786,0
+FT.US,D,20130926,000000,3.84691,3.85831,3.82998,3.85256,46317.028247407,0
+FT.US,D,20130927,000000,3.85831,3.91511,3.85256,3.88082,62870.844000844,0
+FT.US,D,20130930,000000,3.88082,3.88082,3.864,3.864,56696.369152333,0
+FT.US,D,20131001,000000,3.87524,3.87524,3.81344,3.84131,66727.509470156,0
+FT.US,D,20131002,000000,3.82404,3.84691,3.77935,3.84131,69584.024316939,0
+FT.US,D,20131003,000000,3.83575,3.83575,3.77935,3.82998,103188.02687351,0
+FT.US,D,20131004,000000,3.81344,3.85256,3.81344,3.84691,39633.482023829,0
+FT.US,D,20131007,000000,3.81344,3.84691,3.79624,3.81344,67367.817540664,0
+FT.US,D,20131008,000000,3.81344,3.83575,3.79038,3.81855,83376.577663836,0
+FT.US,D,20131009,000000,3.79038,3.82998,3.79038,3.82404,81137.086957724,0
+FT.US,D,20131010,000000,3.82404,3.864,3.82404,3.84691,30922.117183567,0
+FT.US,D,20131011,000000,3.82998,3.864,3.82998,3.84131,60722.372293186,0
+FT.US,D,20131014,000000,3.82998,3.85831,3.82404,3.84691,47519.325715338,0
+FT.US,D,20131015,000000,3.85256,3.85256,3.82404,3.82998,66216.321374197,0
+FT.US,D,20131016,000000,3.81855,3.86937,3.79624,3.85256,130909.66206498,0
+FT.US,D,20131017,000000,3.82998,3.87524,3.81344,3.85831,143019.42230096,0
+FT.US,D,20131018,000000,3.86937,3.89205,3.86937,3.89205,64018.106725524,0
+FT.US,D,20131021,000000,3.89784,3.9034,3.88082,3.9034,73553.934354095,0
+FT.US,D,20131022,000000,3.90907,3.96018,3.90907,3.94307,101315.78724256,0
+FT.US,D,20131023,000000,3.93174,3.95423,3.9204,3.94307,98371.428478662,0
+FT.US,D,20131024,000000,3.99392,3.99392,3.95423,3.96018,110825.15585995,0
+FT.US,D,20131025,000000,3.96018,3.977,3.96018,3.97126,87508.4168494,0
+FT.US,D,20131028,000000,3.98854,3.98854,3.96018,3.97126,161598.93995018,0
+FT.US,D,20131029,000000,3.99363,3.99969,3.95385,3.99363,119584.14692033,0
+FT.US,D,20131030,000000,3.98249,4.01082,3.96566,3.97681,107510.37093957,0
+FT.US,D,20131031,000000,3.9597,3.99363,3.9597,3.98824,112316.38572995,0
+FT.US,D,20131101,000000,3.97681,3.98824,3.93684,3.98824,91297.347250097,0
+FT.US,D,20131104,000000,3.99969,3.99969,3.95385,3.98824,52180.345124463,0
+FT.US,D,20131105,000000,3.99363,3.99363,3.94253,3.99363,96383.827558967,0
+FT.US,D,20131106,000000,3.97681,3.99969,3.96566,3.99969,76161.734495802,0
+FT.US,D,20131107,000000,4.00564,4.00564,3.9597,3.98824,83659.159903216,0
+FT.US,D,20131108,000000,3.97087,3.97087,3.93136,3.95385,93363.26684288,0
+FT.US,D,20131111,000000,3.98249,4.02236,3.9597,4.00564,201259.93934564,0
+FT.US,D,20131112,000000,3.99969,4.00564,3.9597,3.9597,117599.72108198,0
+FT.US,D,20131113,000000,3.99363,3.99363,3.95385,3.96566,106910.28056605,0
+FT.US,D,20131114,000000,3.98249,3.99969,3.97087,3.98824,77587.346018078,0
+FT.US,D,20131115,000000,4.02783,4.02783,3.98824,3.99969,83599.891718177,0
+FT.US,D,20131118,000000,3.98249,4.02236,3.98249,3.99969,99095.347024491,0
+FT.US,D,20131119,000000,3.98824,3.99363,3.98249,3.98249,30520.998574109,0
+FT.US,D,20131120,000000,3.97087,3.98249,3.95385,3.97087,67214.355275832,0
+FT.US,D,20131121,000000,3.9597,3.98249,3.94829,3.98249,108597.30711875,0
+FT.US,D,20131122,000000,3.98824,3.98824,3.96566,3.98824,100541.06739526,0
+FT.US,D,20131125,000000,4.00564,4.00564,3.95385,3.95385,96772.245843059,0
+FT.US,D,20131126,000000,3.94213,3.95366,3.92504,3.94799,82938.416438725,0
+FT.US,D,20131127,000000,3.95944,4.00564,3.94799,3.96528,64263.646349257,0
+FT.US,D,20131129,000000,3.9996,3.9996,3.95944,3.96528,21257.169580447,0
+FT.US,D,20131202,000000,3.96528,3.97087,3.91928,3.91928,108184.54654437,0
+FT.US,D,20131203,000000,3.91928,3.94213,3.9136,3.94213,80849.212916107,0
+FT.US,D,20131204,000000,3.89064,3.93637,3.88496,3.91928,98371.428478662,0
+FT.US,D,20131205,000000,3.92504,3.92504,3.90226,3.90801,80276.639914214,0
+FT.US,D,20131206,000000,3.89064,3.92504,3.89064,3.91928,40085.401934751,0
+FT.US,D,20131209,000000,3.91928,3.92504,3.90226,3.9136,68056.810191742,0
+FT.US,D,20131210,000000,3.92504,3.93099,3.90801,3.90801,72456.414570428,0
+FT.US,D,20131211,000000,3.92504,3.92504,3.89064,3.89064,90708.898841496,0
+FT.US,D,20131212,000000,3.89668,3.93637,3.89668,3.90226,77978.939383512,0
+FT.US,D,20131213,000000,3.93637,3.93637,3.89668,3.90226,62972.446603766,0
+FT.US,D,20131216,000000,3.89668,3.91928,3.88496,3.89064,296721.93495516,0
+FT.US,D,20131217,000000,3.87363,3.9136,3.87363,3.90226,121399.23508714,0
+FT.US,D,20131218,000000,3.87939,3.92504,3.87939,3.90801,100965.46993456,0
+FT.US,D,20131219,000000,3.87939,3.9136,3.87939,3.90801,116660.95536537,0
+FT.US,D,20131220,000000,3.89064,3.92504,3.89064,3.91928,68009.183971622,0
+FT.US,D,20131223,000000,3.91928,3.99363,3.91928,3.96528,119453.96858533,0
+FT.US,D,20131224,000000,3.97671,4.00564,3.96528,3.99363,111934.31760853,0
+FT.US,D,20131226,000000,4.00564,4.00564,3.97087,3.9996,42243.398886433,0
+FT.US,D,20131227,000000,3.97625,4.00534,3.96462,3.97625,98339.677665248,0
+FT.US,D,20131230,000000,3.95876,3.99921,3.95876,3.98201,95945.666333858,0
+FT.US,D,20131231,000000,3.96462,3.99325,3.96462,3.99325,52046.991708126,0
+FT.US,D,20140102,000000,3.97038,3.98201,3.95876,3.97625,74779.515751861,0
+FT.US,D,20140103,000000,3.98786,3.98786,3.94166,3.96462,248511.49986785,0
+FT.US,D,20140106,000000,3.94734,3.98201,3.94166,3.98201,162224.43097444,0
+FT.US,D,20140107,000000,3.96462,3.99921,3.95876,3.98786,58689.261874263,0
+FT.US,D,20140108,000000,3.97038,3.99325,3.95876,3.98786,63724.940881671,0
+FT.US,D,20140109,000000,3.98201,3.99921,3.97038,3.97038,90481.351345365,0
+FT.US,D,20140110,000000,3.97625,4.00534,3.97625,4.00534,111759.68813477,0
+FT.US,D,20140113,000000,4.00534,4.01054,3.98201,3.99325,85691.211961692,0
+FT.US,D,20140114,000000,3.97625,3.99325,3.97625,3.99325,68998.75098968,0
+FT.US,D,20140115,000000,4.01054,4.02783,3.99325,4.02783,194427.16429902,0
+FT.US,D,20140116,000000,4.02227,4.05683,4.02227,4.05683,85684.861799008,0
+FT.US,D,20140117,000000,4.03368,4.0799,4.03368,4.07414,70792.671947552,0
+FT.US,D,20140121,000000,4.05683,4.05683,4.02783,4.04502,117404.98275971,0
+FT.US,D,20140122,000000,4.03975,4.0799,4.03368,4.05683,99116.514233435,0
+FT.US,D,20140123,000000,4.0627,4.1087,4.05118,4.08585,60183.6668256,0
+FT.US,D,20140124,000000,4.0627,4.08585,4.05118,4.05118,82850.572521615,0
+FT.US,D,20140127,000000,4.05683,4.05683,4.00534,4.01659,107625.7322283,0
+FT.US,D,20140128,000000,4.02227,4.02783,4.00534,4.01054,64703.92429526,0
+FT.US,D,20140129,000000,4.0335,4.04492,4.01639,4.02217,76074.94893914,0
+FT.US,D,20140130,000000,4.02773,4.05109,4.01639,4.0335,48684.580567618,0
+FT.US,D,20140131,000000,4.0335,4.03965,4.01639,4.02217,47810.374838296,0
+FT.US,D,20140203,000000,4.00505,4.03965,4.00505,4.01639,84696.353141395,0
+FT.US,D,20140204,000000,4.01026,4.04492,4.01026,4.03965,58515.690760937,0
+FT.US,D,20140205,000000,4.04492,4.07998,4.02217,4.02773,55884.60668939,0
+FT.US,D,20140206,000000,4.0335,4.05683,4.0335,4.05109,46649.353427802,0
+FT.US,D,20140207,000000,4.0335,4.09746,4.0335,4.09746,64963.222604804,0
+FT.US,D,20140210,000000,4.09746,4.1089,4.06846,4.09746,53691.683842952,0
+FT.US,D,20140211,000000,4.09142,4.09142,4.07998,4.09142,65239.454681503,0
+FT.US,D,20140212,000000,4.08595,4.10303,4.07998,4.09142,66983.632698358,0
+FT.US,D,20140213,000000,4.08595,4.1089,4.06846,4.10303,58543.20813256,0
+FT.US,D,20140214,000000,4.1089,4.13801,4.09746,4.13801,70620.15919467,0
+FT.US,D,20140218,000000,4.13801,4.17249,4.12637,4.17249,95740.344407116,0
+FT.US,D,20140219,000000,4.15511,4.17249,4.13801,4.16643,62881.427605315,0
+FT.US,D,20140220,000000,4.16643,4.17249,4.14906,4.17249,49776.808549049,0
+FT.US,D,20140221,000000,4.17249,4.17249,4.16077,4.16077,112474.08143657,0
+FT.US,D,20140224,000000,4.17249,4.18382,4.16077,4.16077,82135.12085936,0
+FT.US,D,20140225,000000,4.14906,4.17826,4.14906,4.14906,71474.256075498,0
+FT.US,D,20140226,000000,4.1605,4.1897,4.1605,4.17816,69723.727895959,0
+FT.US,D,20140227,000000,4.19583,4.19583,4.18373,4.18373,44517.815487298,0
+FT.US,D,20140228,000000,4.16625,4.20727,4.16625,4.20122,77446.584078608,0
+FT.US,D,20140303,000000,4.21851,4.21851,4.1897,4.20727,79951.723256948,0
+FT.US,D,20140304,000000,4.21851,4.21851,4.1897,4.19583,54068.460162129,0
+FT.US,D,20140305,000000,4.1897,4.20122,4.17816,4.18373,58157.964929808,0
+FT.US,D,20140306,000000,4.1897,4.21331,4.17816,4.18373,75518.251343954,0
+FT.US,D,20140307,000000,4.1897,4.1897,4.14319,4.14877,73739.147432341,0
+FT.US,D,20140310,000000,4.14319,4.17231,4.14319,4.15501,19416.680762902,0
+FT.US,D,20140311,000000,4.14877,4.1605,4.14319,4.14877,82659.009280686,0
+FT.US,D,20140312,000000,4.15501,4.16625,4.15501,4.15501,19430.439448716,0
+FT.US,D,20140313,000000,4.17231,4.1897,4.1605,4.1897,56636.042606847,0
+FT.US,D,20140314,000000,4.19583,4.20122,4.18373,4.1897,89323.505016213,0
+FT.US,D,20140317,000000,4.17816,4.22475,4.17816,4.20122,68878.097898708,0
+FT.US,D,20140318,000000,4.20122,4.20727,4.19583,4.20122,40520.388078517,0
+FT.US,D,20140319,000000,4.23655,4.23655,4.17231,4.1897,114994.03766116,0
+FT.US,D,20140320,000000,4.1897,4.1897,4.16625,4.18373,39785.885928216,0
+FT.US,D,20140321,000000,4.16625,4.20122,4.16625,4.1897,72896.692516431,0
+FT.US,D,20140324,000000,4.17816,4.19583,4.1605,4.16625,74016.437869486,0
+FT.US,D,20140325,000000,4.17231,4.19583,4.16625,4.1897,51711.491446389,0
+FT.US,D,20140326,000000,4.19583,4.19583,4.17231,4.17231,35056.073090027,0
+FT.US,D,20140327,000000,4.1895,4.21851,4.18345,4.21851,56564.074096443,0
+FT.US,D,20140328,000000,4.21321,4.22475,4.20122,4.20708,46076.78042591,0
+FT.US,D,20140331,000000,4.20708,4.23078,4.20708,4.20708,63103.68329921,0
+FT.US,D,20140401,000000,4.23664,4.23664,4.21321,4.23078,37686.098801125,0
+FT.US,D,20140402,000000,4.23664,4.23664,4.22475,4.23664,24431.192561366,0
+FT.US,D,20140403,000000,4.25412,4.25412,4.21321,4.21321,29341.985036015,0
+FT.US,D,20140404,000000,4.23664,4.24797,4.22475,4.23078,33808.266122869,0
+FT.US,D,20140407,000000,4.22475,4.24797,4.22475,4.23078,57595.975532386,0
+FT.US,D,20140408,000000,4.23664,4.24222,4.23078,4.24222,38721.17531841,0
+FT.US,D,20140409,000000,4.22475,4.27159,4.22475,4.24797,65699.841476001,0
+FT.US,D,20140410,000000,4.24797,4.24797,4.23664,4.24797,106684.84979082,0
+FT.US,D,20140411,000000,4.22475,4.24222,4.22475,4.23078,61827.300599981,0
+FT.US,D,20140414,000000,4.23664,4.27159,4.23664,4.2599,126736.54682198,0
+FT.US,D,20140415,000000,4.26546,4.27159,4.24797,4.26546,91343.91510977,0
+FT.US,D,20140416,000000,4.26546,4.30051,4.25412,4.29495,94213.130281918,0
+FT.US,D,20140417,000000,4.29495,4.30675,4.28285,4.30051,59443.872873061,0
+FT.US,D,20140421,000000,4.32415,4.32415,4.28928,4.30051,63043.356753725,0
+FT.US,D,20140422,000000,4.27728,4.31235,4.27728,4.30051,119111.05980047,0
+FT.US,D,20140423,000000,4.30051,4.31819,4.29495,4.31819,37871.311879371,0
+FT.US,D,20140424,000000,4.33009,4.3419,4.30675,4.32415,63436.008479606,0
+FT.US,D,20140425,000000,4.33009,4.36496,4.33009,4.35967,87348.604421885,0
+FT.US,D,20140428,000000,4.41219,4.41219,4.35929,4.38838,53714.967772789,0
+FT.US,D,20140429,000000,4.36468,4.40597,4.36468,4.39463,73481.96584369,0
+FT.US,D,20140430,000000,4.37042,4.42969,4.37042,4.40597,36262.603999746,0
+FT.US,D,20140501,000000,4.38216,4.41219,4.37706,4.38838,38250.204919443,0
+FT.US,D,20140502,000000,4.4413,4.45302,4.36468,4.36468,76669.747510422,0
+FT.US,D,20140505,000000,4.35929,4.38216,4.35267,4.37042,76721.607172331,0
+FT.US,D,20140506,000000,4.35929,4.38216,4.35929,4.36468,31088.279773765,0
+FT.US,D,20140507,000000,4.37706,4.39463,4.37706,4.39463,22936.787610031,0
+FT.US,D,20140508,000000,4.39463,4.41769,4.37042,4.41219,91557.703920089,0
+FT.US,D,20140509,000000,4.41219,4.41219,4.38216,4.38216,56935.558613382,0
+FT.US,D,20140512,000000,4.37706,4.39463,4.36468,4.38216,43237.199346279,0
+FT.US,D,20140513,000000,4.37706,4.38216,4.36468,4.37042,19969.1449163,0
+FT.US,D,20140514,000000,4.37706,4.37706,4.37042,4.37706,44054.25361146,0
+FT.US,D,20140515,000000,4.38216,4.38216,4.35929,4.37706,68726.75235477,0
+FT.US,D,20140516,000000,4.35929,4.41769,4.35929,4.41769,97562.841097058,0
+FT.US,D,20140519,000000,4.41769,4.41769,4.39463,4.40002,104632.68888383,0
+FT.US,D,20140520,000000,4.37706,4.38216,4.32357,4.33538,170170.60121143,0
+FT.US,D,20140521,000000,4.3178,4.36468,4.3178,4.35929,75172.167477746,0
+FT.US,D,20140522,000000,4.35267,4.37042,4.35267,4.36468,45550.775283689,0
+FT.US,D,20140523,000000,4.34711,4.38216,4.34711,4.37042,45773.030977587,0
+FT.US,D,20140527,000000,4.37042,4.38838,4.35929,4.36468,72554.842092011,0
+FT.US,D,20140528,000000,4.37667,4.40587,4.36441,4.40587,79455.352207247,0
+FT.US,D,20140529,000000,4.39983,4.40587,4.38818,4.38818,60136.04060548,0
+FT.US,D,20140530,000000,4.39454,4.40587,4.38206,4.40587,50138.767821964,0
+FT.US,D,20140602,000000,4.38818,4.38818,4.35873,4.35873,108424.79436587,0
+FT.US,D,20140603,000000,4.35221,4.39454,4.34671,4.37007,85993.903049569,0
+FT.US,D,20140604,000000,4.38206,4.38206,4.34671,4.35873,76165.967937592,0
+FT.US,D,20140605,000000,4.35873,4.39454,4.35873,4.38206,30728.437221744,0
+FT.US,D,20140606,000000,4.39983,4.39983,4.38206,4.39983,26106.577149162,0
+FT.US,D,20140609,000000,4.38818,4.40587,4.38818,4.39454,40626.224123229,0
+FT.US,D,20140610,000000,4.39983,4.41209,4.39454,4.39454,78785.410044219,0
+FT.US,D,20140611,000000,4.38818,4.40587,4.38206,4.38818,41595.682292795,0
+FT.US,D,20140612,000000,4.40587,4.41209,4.38206,4.41209,40504.512671811,0
+FT.US,D,20140613,000000,4.38206,4.41209,4.38206,4.39983,61922.55304022,0
+FT.US,D,20140616,000000,4.39983,4.43545,4.39983,4.41209,88444.007484656,0
+FT.US,D,20140617,000000,4.42411,4.43545,4.39983,4.39983,70448.704802238,0
+FT.US,D,20140618,000000,4.41769,4.43545,4.41209,4.43545,34004.062805587,0
+FT.US,D,20140619,000000,4.43545,4.4414,4.42411,4.43545,45081.921605614,0
+FT.US,D,20140620,000000,4.41769,4.44715,4.41769,4.44715,53484.245195317,0
+FT.US,D,20140623,000000,4.46512,4.46512,4.42969,4.4414,40510.862834494,0
+FT.US,D,20140624,000000,4.41209,4.4414,4.41209,4.43545,25240.838303417,0
+FT.US,D,20140625,000000,4.43545,4.45916,4.43545,4.45916,45249.142556261,0
+FT.US,D,20140626,000000,4.48308,4.48308,4.45283,4.45899,49987.422278026,0
+FT.US,D,20140627,000000,4.45899,4.46492,4.44112,4.44705,46038.679449814,0
+FT.US,D,20140630,000000,4.45283,4.48308,4.43497,4.47673,55694.101808907,0
+FT.US,D,20140701,000000,4.48308,4.49478,4.45899,4.46492,72384.446060023,0
+FT.US,D,20140702,000000,4.44705,4.45899,4.44112,4.44705,17330.652321624,0
+FT.US,D,20140703,000000,4.46492,4.48819,4.41173,4.44705,79330.465674487,0
+FT.US,D,20140707,000000,4.42345,4.45283,4.41731,4.42345,82038.810058671,0
+FT.US,D,20140708,000000,4.42345,4.44112,4.41173,4.41731,42593.716194431,0
+FT.US,D,20140709,000000,4.43497,4.44705,4.41173,4.43497,96719.327820703,0
+FT.US,D,20140710,000000,4.43497,4.45899,4.41173,4.45899,93116.668858701,0
+FT.US,D,20140711,000000,4.45899,4.46492,4.41731,4.43497,51711.491446389,0
+FT.US,D,20140714,000000,4.42912,4.44112,4.41731,4.42345,36573.7619712,0
+FT.US,D,20140715,000000,4.44112,4.44112,4.40538,4.41731,107837.40431772,0
+FT.US,D,20140716,000000,4.41731,4.43497,4.40538,4.41173,98333.327502566,0
+FT.US,D,20140717,000000,4.41173,4.42345,4.38746,4.41173,64493.310566281,0
+FT.US,D,20140718,000000,4.40538,4.41173,4.38149,4.41173,47292.836579653,0
+FT.US,D,20140721,000000,4.40538,4.42912,4.39388,4.40538,62577.678156991,0
+FT.US,D,20140722,000000,4.40538,4.42912,4.38746,4.39935,71293.276439042,0
+FT.US,D,20140723,000000,4.40538,4.43497,4.39388,4.43497,43687.002536306,0
+FT.US,D,20140724,000000,4.43497,4.43497,4.39935,4.41173,42542.914892968,0
+FT.US,D,20140725,000000,4.42345,4.42912,4.41173,4.41173,34481.383367239,0
+FT.US,D,20140728,000000,4.41173,4.42912,4.41173,4.42345,39988.032773617,0
+FT.US,D,20140729,000000,4.42308,4.45899,4.42308,4.44678,58160.081650703,0
+FT.US,D,20140730,000000,4.45274,4.45274,4.42308,4.4347,47283.311335629,0
+FT.US,D,20140731,000000,4.42308,4.42308,4.33955,4.33955,70914.383398971,0
+FT.US,D,20140801,000000,4.36299,4.36883,4.30316,4.31537,80880.96372952,0
+FT.US,D,20140804,000000,4.33341,4.33341,4.2617,4.26726,93644.790721814,0
+FT.US,D,20140805,000000,4.28549,4.30316,4.24374,4.24374,52770.910253956,0
+FT.US,D,20140806,000000,4.2617,4.27369,4.24374,4.26726,56056.061081823,0
+FT.US,D,20140807,000000,4.27369,4.30316,4.27369,4.2976,71290.1013577,0
+FT.US,D,20140808,000000,4.30316,4.32698,4.28549,4.31537,67449.311295093,0
+FT.US,D,20140811,000000,4.31537,4.33955,4.31537,4.33955,22312.354946229,0
+FT.US,D,20140812,000000,4.36299,4.36299,4.32149,4.33341,32898.076138345,0
+FT.US,D,20140813,000000,4.34521,4.35098,4.3096,4.33341,38238.562954524,0
+FT.US,D,20140814,000000,4.35098,4.36883,4.35098,4.36299,41635.899989786,0
+FT.US,D,20140815,000000,4.38092,4.38092,4.3096,4.38092,129919.03668648,0
+FT.US,D,20140818,000000,4.36299,4.42308,4.36299,4.41135,69490.888597592,0
+FT.US,D,20140819,000000,4.39348,4.42308,4.38687,4.42308,58594.009434022,0
+FT.US,D,20140820,000000,4.41135,4.45274,4.39888,4.44678,59224.792260507,0
+FT.US,D,20140821,000000,4.44678,4.46492,4.44092,4.45899,27801.012225004,0
+FT.US,D,20140822,000000,4.45274,4.47673,4.4347,4.44678,46615.485893493,0
+FT.US,D,20140825,000000,4.44678,4.46492,4.42308,4.42308,24016.315266095,0
+FT.US,D,20140826,000000,4.41692,4.44678,4.41135,4.41135,20600.986103231,0
+FT.US,D,20140827,000000,4.41663,4.44668,4.41663,4.41663,91259.246274001,0
+FT.US,D,20140828,000000,4.41108,4.44668,4.41108,4.4346,54072.693603916,0
+FT.US,D,20140829,000000,4.4346,4.44668,4.42884,4.44668,37087.066788054,0
+FT.US,D,20140902,000000,4.4346,4.45264,4.42289,4.4346,30524.173655449,0
+FT.US,D,20140903,000000,4.4346,4.4346,4.40456,4.42289,74253.510609642,0
+FT.US,D,20140904,000000,4.4346,4.44092,4.40456,4.40456,81627.107844743,0
+FT.US,D,20140905,000000,4.42884,4.44092,4.40456,4.44092,36122.900420725,0
+FT.US,D,20140908,000000,4.45264,4.45264,4.41108,4.41108,45829.124081283,0
+FT.US,D,20140909,000000,4.42289,4.42289,4.36845,4.37498,27585.106693792,0
+FT.US,D,20140910,000000,4.39283,4.39283,4.37498,4.38055,29198.048015205,0
+FT.US,D,20140911,000000,4.3863,4.39283,4.37498,4.37498,46036.562728918,0
+FT.US,D,20140912,000000,4.3385,4.35703,4.26035,4.30222,379850.85627437,0
+FT.US,D,20140915,000000,4.30854,4.30854,4.28427,4.29675,96436.745581321,0
+FT.US,D,20140916,000000,4.26641,4.3507,4.26641,4.3385,61417.715106944,0
+FT.US,D,20140917,000000,4.31422,4.33256,4.31422,4.32603,47352.104764692,0
+FT.US,D,20140918,000000,4.31422,4.3385,4.31422,4.32603,29100.67885407,0
+FT.US,D,20140919,000000,4.3507,4.3507,4.30854,4.30854,42973.667594947,0
+FT.US,D,20140922,000000,4.29051,4.30854,4.28427,4.28427,69724.786256406,0
+FT.US,D,20140923,000000,4.28427,4.29675,4.26641,4.27246,40135.144875766,0
+FT.US,D,20140924,000000,4.27246,4.28427,4.26641,4.28427,37057.432695535,0
+FT.US,D,20140925,000000,4.27246,4.2785,4.24232,4.24232,74419.673199841,0
+FT.US,D,20140926,000000,4.24204,4.24204,4.21189,4.22389,60232.351406168,0
+FT.US,D,20140929,000000,4.24797,4.24797,4.21775,4.24204,88155.075082591,0
+FT.US,D,20140930,000000,4.22389,4.25432,4.22389,4.24204,44160.089656171,0
+FT.US,D,20141001,000000,4.24204,4.28417,4.24204,4.24797,186022.72398842,0
+FT.US,D,20141002,000000,4.24204,4.29051,4.24204,4.26614,120454.11920787,0
+FT.US,D,20141003,000000,4.26614,4.29675,4.26614,4.28417,31955.076979958,0
+FT.US,D,20141006,000000,4.27236,4.30232,4.27236,4.29675,62840.151547876,0
+FT.US,D,20141007,000000,4.29675,4.30232,4.2783,4.2783,40383.859580839,0
+FT.US,D,20141008,000000,4.27236,4.32083,4.27236,4.3144,94567.681031704,0
+FT.US,D,20141009,000000,4.33284,4.33284,4.29051,4.29051,49197.885384473,0
+FT.US,D,20141010,000000,4.29051,4.33284,4.29051,4.30854,79628.923320575,0
+FT.US,D,20141013,000000,4.29051,4.29051,4.26614,4.2783,57340.91066463,0
+FT.US,D,20141014,000000,4.26017,4.3144,4.26017,4.29051,202293.95750248,0
+FT.US,D,20141015,000000,4.26614,4.27236,4.19962,4.24204,126230.65052825,0
+FT.US,D,20141016,000000,4.19962,4.29051,4.19962,4.24797,118039.99902799,0
+FT.US,D,20141017,000000,4.30854,4.30854,4.25432,4.25432,44227.824724787,0
+FT.US,D,20141020,000000,4.2783,4.30232,4.26614,4.30232,83951.267386623,0
+FT.US,D,20141021,000000,4.29675,4.35098,4.29675,4.34474,140869.89223285,0
+FT.US,D,20141022,000000,4.36873,4.39358,4.32622,4.35098,80509.479212581,0
+FT.US,D,20141023,000000,4.3629,4.39358,4.34474,4.37555,100432.05626921,0
+FT.US,D,20141024,000000,4.39925,4.4174,4.37555,4.40531,47781.799106224,0
+FT.US,D,20141027,000000,4.4174,4.4174,4.38092,4.39925,40724.651644812,0
+FT.US,D,20141028,000000,4.40531,4.4415,4.39358,4.42959,83242.16588705,0
+FT.US,D,20141029,000000,4.4413,4.45349,4.42326,4.4413,63146.017717096,0
+FT.US,D,20141030,000000,4.45954,4.47126,4.43515,4.43515,35959.912911869,0
+FT.US,D,20141031,000000,4.46569,4.46569,4.43515,4.4413,40644.216250832,0
+FT.US,D,20141103,000000,4.43515,4.48969,4.43515,4.47817,54348.925680616,0
+FT.US,D,20141104,000000,4.49611,4.50763,4.47126,4.47817,62157.509059483,0
+FT.US,D,20141105,000000,4.46569,4.48969,4.41125,4.45349,151638.70978231,0
+FT.US,D,20141106,000000,4.47117,4.47787,4.41638,4.47117,98030.636414688,0
+FT.US,D,20141107,000000,4.47787,4.47787,4.44705,4.44705,29984.409827416,0
+FT.US,D,20141110,000000,4.42269,4.45312,4.42269,4.42884,24968.839668506,0
+FT.US,D,20141111,000000,4.40406,4.46549,4.40406,4.44102,88659.913015869,0
+FT.US,D,20141112,000000,4.47117,4.47117,4.41059,4.42269,42857.247945764,0
+FT.US,D,20141113,000000,4.42269,4.4346,4.41638,4.42269,18160.406912168,0
+FT.US,D,20141114,000000,4.4346,4.44102,4.3798,4.39812,127684.83778261,0
+FT.US,D,20141117,000000,4.42269,4.42884,4.38556,4.40406,56010.551582598,0
+FT.US,D,20141118,000000,4.38556,4.42884,4.38556,4.42884,97683.494188033,0
+FT.US,D,20141119,000000,4.41059,4.42884,4.40406,4.41638,33946.911341443,0
+FT.US,D,20141120,000000,4.40406,4.41638,4.3798,4.39812,58212.999673059,0
+FT.US,D,20141121,000000,4.42884,4.42884,4.35552,4.39812,149061.60209357,0
+FT.US,D,20141124,000000,4.38556,4.39812,4.34918,4.36771,152069.46248429,0
+FT.US,D,20141125,000000,4.3797,4.38537,4.34862,4.37346,120526.08771825,0
+FT.US,D,20141126,000000,4.39208,4.39208,4.3611,4.37346,70933.43388702,0
+FT.US,D,20141128,000000,4.3797,4.39208,4.37346,4.39208,39444.035503795,0
+FT.US,D,20141201,000000,4.37346,4.39804,4.3611,4.3797,113971.66146923,0
+FT.US,D,20141202,000000,4.3611,4.38537,4.3611,4.37346,53690.625482506,0
+FT.US,D,20141203,000000,4.36722,4.3797,4.36722,4.37346,36292.238092265,0
+FT.US,D,20141204,000000,4.36722,4.38537,4.36722,4.3797,37695.62404515,0
+FT.US,D,20141205,000000,4.36722,4.3797,4.34862,4.3611,114274.35255711,0
+FT.US,D,20141208,000000,4.35503,4.3611,4.33644,4.34267,173663.19068692,0
+FT.US,D,20141209,000000,4.34267,4.34267,4.33066,4.34267,48411.523572261,0
+FT.US,D,20141210,000000,4.3611,4.3611,4.31195,4.33066,136932.79136956,0
+FT.US,D,20141211,000000,4.29976,4.33066,4.29976,4.31195,60467.307425429,0
+FT.US,D,20141212,000000,4.3181,4.3181,4.27539,4.29363,59887.325900407,0
+FT.US,D,20141215,000000,4.30581,4.32432,4.21379,4.22589,113046.65443846,0
+FT.US,D,20141216,000000,4.14623,4.20773,4.07242,4.13395,185018.3399241,0
+FT.US,D,20141217,000000,4.16465,4.23835,4.12762,4.1828,167968.15312097,0
+FT.US,D,20141218,000000,4.19545,4.28115,4.19545,4.25687,172467.24338169,0
+FT.US,D,20141219,000000,4.26878,4.3611,4.25687,4.34862,104320.47255193,0
+FT.US,D,20141222,000000,4.37346,4.41638,4.29363,4.33644,65421.492678408,0
+FT.US,D,20141223,000000,4.30581,4.41638,4.30581,4.35503,94045.909331273,0
+FT.US,D,20141224,000000,4.33066,4.44112,4.33066,4.4105,41317.333495201,0
+FT.US,D,20141226,000000,4.40398,4.42884,4.39208,4.41638,23256.412465063,0
+FT.US,D,20141229,000000,4.44092,4.45312,4.41013,4.41013,53536.104857226,0
+FT.US,D,20141230,000000,4.4345,4.44092,4.38498,4.3916,32513.891296038,0
+FT.US,D,20141231,000000,4.3728,4.41608,4.34796,4.38498,33401.855711175,0
+FT.US,D,20150102,000000,4.35438,4.37922,4.33585,4.3728,58486.056668415,0
+FT.US,D,20150105,000000,4.3728,4.37922,4.34218,4.34218,33718.305484864,0
+FT.US,D,20150106,000000,4.34218,4.36061,4.32339,4.34218,68297.058013238,0
+FT.US,D,20150107,000000,4.3728,4.38498,4.35438,4.3728,41279.232519105,0
+FT.US,D,20150108,000000,4.36656,4.40351,4.36656,4.3728,36120.783699833,0
+FT.US,D,20150109,000000,4.38498,4.38498,4.36656,4.38498,27540.655555013,0
+FT.US,D,20150112,000000,4.3916,4.39765,4.36656,4.3916,34462.332879192,0
+FT.US,D,20150113,000000,4.3728,4.39765,4.3728,4.38498,31401.554466114,0
+FT.US,D,20150114,000000,4.36061,4.38498,4.32972,4.38498,93062.692475897,0
+FT.US,D,20150115,000000,4.42854,4.42854,4.3728,4.40351,83143.738365467,0
+FT.US,D,20150116,000000,4.38498,4.51472,4.38498,4.48381,322268.63942779,0
+FT.US,D,20150120,000000,4.47135,4.47826,4.45312,4.45312,60668.395910382,0
+FT.US,D,20150121,000000,4.46569,4.46569,4.37922,4.41608,185584.56276331,0
+FT.US,D,20150122,000000,4.4345,4.47826,4.42259,4.47135,104554.37021075,0
+FT.US,D,20150123,000000,4.47135,4.50829,4.47135,4.50264,52321.10706393,0
+FT.US,D,20150126,000000,4.50264,4.50264,4.47826,4.48995,57667.944042791,0
+FT.US,D,20150127,000000,4.48381,4.49667,4.47135,4.49667,53335.016372275,0
+FT.US,D,20150128,000000,4.49638,4.52086,4.47768,4.47768,55815.813260327,0
+FT.US,D,20150129,000000,4.46512,4.51463,4.45899,4.45899,54507.679747685,0
+FT.US,D,20150130,000000,4.46512,4.47768,4.44652,4.47098,32996.503659928,0
+FT.US,D,20150202,000000,4.49638,4.49638,4.45899,4.48365,43366.319320831,0
+FT.US,D,20150203,000000,4.50234,4.50234,4.45899,4.47768,110043.02748952,0
+FT.US,D,20150204,000000,4.48365,4.5271,4.48365,4.49638,54835.771486291,0
+FT.US,D,20150205,000000,4.53332,4.53332,4.46512,4.50234,75068.448153926,0
+FT.US,D,20150206,000000,4.52086,4.52086,4.44652,4.45899,86519.908191787,0
+FT.US,D,20150209,000000,4.44026,4.45899,4.42771,4.45899,54718.293476662,0
+FT.US,D,20150210,000000,4.45899,4.47098,4.44026,4.45264,51824.73601423,0
+FT.US,D,20150211,000000,4.46512,4.46512,4.44652,4.45899,33018.729229315,0
+FT.US,D,20150212,000000,4.47098,4.47768,4.45264,4.47768,70093.095692005,0
+FT.US,D,20150213,000000,4.48969,4.48969,4.45899,4.47098,51671.273749397,0
+FT.US,D,20150217,000000,4.45264,4.47768,4.42771,4.42771,83385.044547411,0
+FT.US,D,20150218,000000,4.45899,4.45899,4.42771,4.43413,54376.443052242,0
+FT.US,D,20150219,000000,4.43413,4.48365,4.43413,4.46512,49342.88076573,0
+FT.US,D,20150220,000000,4.46512,4.47768,4.45264,4.47098,47998.762997883,0
+FT.US,D,20150223,000000,4.47768,4.48969,4.45899,4.48365,55614.724775374,0
+FT.US,D,20150224,000000,4.48365,4.51463,4.46512,4.51463,52070.275637962,0
+FT.US,D,20150225,000000,4.51453,4.54553,4.50206,4.52671,47910.919080772,0
+FT.US,D,20150226,000000,4.54553,4.54553,4.49593,4.50206,60823.974896108,0
+FT.US,D,20150227,000000,4.50206,4.56422,4.48911,4.53314,79909.388839061,0
+FT.US,D,20150302,000000,4.55194,4.55194,4.50773,4.51453,40514.037915835,0
+FT.US,D,20150303,000000,4.51453,4.53314,4.49593,4.50206,40843.18801489,0
+FT.US,D,20150304,000000,4.49593,4.52067,4.47051,4.50206,68707.701866722,0
+FT.US,D,20150305,000000,4.48911,4.50773,4.48911,4.49593,24505.277792668,0
+FT.US,D,20150306,000000,4.48911,4.50773,4.43951,4.4583,61341.513154753,0
+FT.US,D,20150309,000000,4.48336,4.49593,4.44594,4.49593,100575.99329002,0
+FT.US,D,20150310,000000,4.47702,4.47702,4.43336,4.44594,65019.315708501,0
+FT.US,D,20150311,000000,4.44594,4.47051,4.41438,4.43336,50452.042514311,0
+FT.US,D,20150312,000000,4.44594,4.47702,4.402,4.43336,74621.820045241,0
+FT.US,D,20150313,000000,4.46473,4.46473,4.43336,4.45189,68707.701866722,0
+FT.US,D,20150316,000000,4.43951,4.49593,4.43951,4.46473,81351.934128489,0
+FT.US,D,20150317,000000,4.45189,4.48911,4.45189,4.4583,46283.160713097,0
+FT.US,D,20150318,000000,4.45189,4.47702,4.45189,4.4583,14250.8234205,0
+FT.US,D,20150319,000000,4.4583,4.47051,4.43336,4.43336,77197.869373536,0
+FT.US,D,20150320,000000,4.4583,4.48336,4.45189,4.47702,44516.757126852,0
+FT.US,D,20150323,000000,4.47702,4.50773,4.47051,4.50206,88882.168709763,0
+FT.US,D,20150324,000000,4.48911,4.54553,4.48911,4.54553,47254.735603558,0
+FT.US,D,20150325,000000,4.51453,4.54553,4.48336,4.48911,66941.298280476,0
+FT.US,D,20150326,000000,4.48336,4.50773,4.44829,4.46569,57869.032527744,0
+FT.US,D,20150327,000000,4.50186,4.52067,4.47021,4.47673,66499.961974025,0
+FT.US,D,20150330,000000,4.47673,4.50186,4.47673,4.48893,45862.991615591,0
+FT.US,D,20150331,000000,4.48326,4.53957,4.48326,4.53314,14551.397787482,0
+FT.US,D,20150401,000000,4.50186,4.52681,4.48326,4.49583,21975.796324044,0
+FT.US,D,20150402,000000,4.48893,4.53314,4.48893,4.52067,45071.338001144,0
+FT.US,D,20150406,000000,4.49583,4.53957,4.49583,4.49583,50323.98090021,0
+FT.US,D,20150407,000000,4.49583,4.51453,4.48326,4.50186,101256.51905752,0
+FT.US,D,20150408,000000,4.52067,4.52067,4.48893,4.50186,6687.7796653648,0
+FT.US,D,20150409,000000,4.52067,4.52067,4.48326,4.49583,18752.03040211,0
+FT.US,D,20150410,000000,4.50763,4.51453,4.48326,4.48893,37585.554558647,0
+FT.US,D,20150413,000000,4.50763,4.50763,4.48326,4.48326,34872.976732674,0
+FT.US,D,20150414,000000,4.48893,4.50763,4.48326,4.49583,37106.117276102,0
+FT.US,D,20150415,000000,4.53314,4.53314,4.48326,4.48893,54388.085017159,0
+FT.US,D,20150416,000000,4.50186,4.52681,4.49583,4.52681,72700.895833714,0
+FT.US,D,20150417,000000,4.52681,4.53314,4.48893,4.49583,31214.224666972,0
+FT.US,D,20150420,000000,4.49583,4.51453,4.49583,4.50763,29961.125897581,0
+FT.US,D,20150421,000000,4.50763,4.53957,4.50763,4.53314,55995.734536338,0
+FT.US,D,20150422,000000,4.51453,4.53314,4.50186,4.50763,56819.138964199,0
+FT.US,D,20150423,000000,4.50763,4.52067,4.48893,4.48893,109892.74030604,0
+FT.US,D,20150424,000000,4.50186,4.52681,4.48893,4.50186,78701.799568897,0
+FT.US,D,20150427,000000,4.50763,4.54553,4.50763,4.52067,51632.114412852,0
+FT.US,D,20150428,000000,4.5014,4.51425,4.48836,4.50715,49495.284670114,0
+FT.US,D,20150429,000000,4.49525,4.5014,4.49525,4.5014,23601.437970822,0
+FT.US,D,20150430,000000,4.50715,4.51425,4.48288,4.49525,32317.036252874,0
+FT.US,D,20150501,000000,4.5014,4.50715,4.48288,4.48288,33415.614396986,0
+FT.US,D,20150504,000000,4.50715,4.51425,4.46957,4.47617,56388.38626222,0
+FT.US,D,20150505,000000,4.48288,4.5014,4.45095,4.46957,54170.062765053,0
+FT.US,D,20150506,000000,4.45728,4.46361,4.40663,4.43185,99793.864919593,0
+FT.US,D,20150507,000000,4.41938,4.44482,4.41938,4.42542,22460.525408825,0
+FT.US,D,20150508,000000,4.45728,4.46957,4.43185,4.45095,22172.651367208,0
+FT.US,D,20150511,000000,4.45728,4.46361,4.42542,4.43827,36588.579017457,0
+FT.US,D,20150512,000000,4.43827,4.45728,4.43827,4.45095,41938.591077661,0
+FT.US,D,20150513,000000,4.45728,4.45728,4.44482,4.44482,22491.217861792,0
+FT.US,D,20150514,000000,4.43827,4.45095,4.43827,4.45095,22966.42170255,0
+FT.US,D,20150515,000000,4.48836,4.48836,4.42542,4.43185,69136.337847807,0
+FT.US,D,20150518,000000,4.43185,4.46957,4.42542,4.46957,69381.877471538,0
+FT.US,D,20150519,000000,4.43827,4.48288,4.43827,4.46957,104896.22063517,0
+FT.US,D,20150520,000000,4.46957,4.46957,4.45728,4.45728,40705.601156764,0
+FT.US,D,20150521,000000,4.43827,4.48836,4.43827,4.45728,67635.582733788,0
+FT.US,D,20150522,000000,4.45728,4.47617,4.41938,4.42542,131467.41802062,0
+FT.US,D,20150526,000000,4.42542,4.45095,4.40663,4.41938,116746.68256161,0
+FT.US,D,20150527,000000,4.41277,4.45076,4.41277,4.41901,97179.7146152,0
+FT.US,D,20150528,000000,4.41277,4.44462,4.39983,4.43809,60641.936899204,0
+FT.US,D,20150529,000000,4.39388,4.46957,4.39388,4.43809,55445.387103835,0
+FT.US,D,20150601,000000,4.43809,4.44462,4.41901,4.42513,28051.843650972,0
+FT.US,D,20150602,000000,4.41901,4.41901,4.40626,4.41901,28771.528755015,0
+FT.US,D,20150603,000000,4.38092,4.39983,4.32376,4.34909,114820.46654783,0
+FT.US,D,20150604,000000,4.34276,4.34276,4.31733,4.32376,112140.69789571,0
+FT.US,D,20150605,000000,4.33018,4.33018,4.27302,4.29221,233895.54209309,0
+FT.US,D,20150608,000000,4.27302,4.29221,4.24108,4.24108,114030.92965428,0
+FT.US,D,20150609,000000,4.22199,4.26651,4.22199,4.23466,120520.79591605,0
+FT.US,D,20150610,000000,4.2287,4.26651,4.2287,4.26017,66769.843888042,0
+FT.US,D,20150611,000000,4.26651,4.26651,4.24108,4.25403,105487.84412511,0
+FT.US,D,20150612,000000,4.25403,4.25403,4.24108,4.25403,27251.723152947,0
+FT.US,D,20150615,000000,4.26017,4.26017,4.2287,4.24108,54181.704729972,0
+FT.US,D,20150616,000000,4.24762,4.24762,4.22199,4.22199,131352.05673189,0
+FT.US,D,20150617,000000,4.23466,4.25403,4.22199,4.24762,70082.512087533,0
+FT.US,D,20150618,000000,4.25403,4.25403,4.24762,4.24762,83471.830104076,0
+FT.US,D,20150619,000000,4.23466,4.25403,4.23466,4.25403,64256.237826126,0
+FT.US,D,20150622,000000,4.25403,4.25403,4.24108,4.25403,40478.053660632,0
+FT.US,D,20150623,000000,4.24762,4.25403,4.23466,4.25403,53757.302190675,0
+FT.US,D,20150624,000000,4.23466,4.25403,4.23466,4.24108,72133.614634055,0
+FT.US,D,20150625,000000,4.23466,4.24762,4.22199,4.23466,42368.285419193,0
+FT.US,D,20150626,000000,4.22833,4.23428,4.2154,4.2154,37729.491579456,0
+FT.US,D,20150629,000000,4.18988,4.18988,4.06233,4.06233,236260.97769244,0
+FT.US,D,20150630,000000,4.10691,4.15775,4.10691,4.1194,108457.60353975,0
+FT.US,D,20150701,000000,4.10691,4.15151,4.10691,4.13226,96608.199973754,0
+FT.US,D,20150702,000000,4.14499,4.16428,4.13226,4.13226,46343.487258584,0
+FT.US,D,20150706,000000,4.1003,4.15151,4.1003,4.14499,43846.814963823,0
+FT.US,D,20150707,000000,4.15151,4.15775,4.13866,4.15775,61064.222717607,0
+FT.US,D,20150708,000000,4.1194,4.15775,4.11326,4.15151,115237.460564,0
+FT.US,D,20150709,000000,4.16428,4.23428,4.14499,4.15151,103805.05101419,0
+FT.US,D,20150710,000000,4.14499,4.17722,4.14499,4.15151,56992.710077527,0
+FT.US,D,20150713,000000,4.15151,4.1707,4.14499,4.15151,59961.411131705,0
+FT.US,D,20150714,000000,4.1194,4.17722,4.1194,4.1707,71766.363558906,0
+FT.US,D,20150715,000000,4.19632,4.19632,4.13866,4.16428,134207.5132182,0
+FT.US,D,20150716,000000,4.1707,4.23428,4.15775,4.23428,125412.53790263,0
+FT.US,D,20150717,000000,4.22163,4.22163,4.20254,4.20935,56518.564597217,0
+FT.US,D,20150720,000000,4.20935,4.2154,4.19632,4.20254,104274.96305271,0
+FT.US,D,20150721,000000,4.19632,4.20935,4.1707,4.20254,147178.77885815,0
+FT.US,D,20150722,000000,4.19632,4.20254,4.16428,4.1707,30686.102803859,0
+FT.US,D,20150723,000000,4.18335,4.18335,4.15151,4.15775,43846.814963823,0
+FT.US,D,20150724,000000,4.12629,4.13866,4.09415,4.09415,79694.541668297,0
+FT.US,D,20150727,000000,4.07499,4.1003,4.07499,4.08123,73743.380874129,0
+FT.US,D,20150728,000000,4.08123,4.1003,4.07499,4.09415,47592.352586188,0
+FT.US,D,20150729,000000,4.11307,4.1193,4.05514,4.11307,108920.10705513,0
+FT.US,D,20150730,000000,4.10002,4.10673,4.02935,4.06807,147821.20364954,0
+FT.US,D,20150731,000000,4.08084,4.1193,4.06807,4.11307,52755.03484725,0
+FT.US,D,20150803,000000,4.09387,4.12611,4.08746,4.10002,64787.534770582,0
+FT.US,D,20150804,000000,4.08746,4.10673,4.07461,4.08084,63013.722661206,0
+FT.US,D,20150805,000000,4.06807,4.11307,4.06807,4.10673,30960.218159663,0
+FT.US,D,20150806,000000,4.09387,4.09387,4.08084,4.09387,27633.791274359,0
+FT.US,D,20150807,000000,4.10002,4.10002,4.08084,4.08084,24279.847017429,0
+FT.US,D,20150810,000000,4.06166,4.08084,4.06166,4.07461,70952.484375068,0
+FT.US,D,20150811,000000,4.06166,4.06807,4.03625,4.06807,95154.012719409,0
+FT.US,D,20150812,000000,4.04881,4.08084,4.03625,4.08084,58193.949185011,0
+FT.US,D,20150813,000000,4.08084,4.08746,4.042,4.08084,135686.04276286,0
+FT.US,D,20150814,000000,4.1193,4.12611,4.08084,4.08746,70178.822888221,0
+FT.US,D,20150817,000000,4.07461,4.12611,4.07461,4.11307,63329.114074447,0
+FT.US,D,20150818,000000,4.06166,4.10002,4.06166,4.09387,77641.322400879,0
+FT.US,D,20150819,000000,4.10002,4.10002,4.04881,4.05514,84334.39386848,0
+FT.US,D,20150820,000000,4.06166,4.08084,4.04881,4.05514,158559.32874605,0
+FT.US,D,20150821,000000,4.11307,4.11307,4.0232,4.02935,145486.4605032,0
+FT.US,D,20150824,000000,3.95876,3.99731,3.52827,3.86219,251927.88739117,0
+FT.US,D,20150825,000000,3.92031,3.93326,3.86872,3.88186,91179.869240466,0
+FT.US,D,20150826,000000,3.9137,3.9137,3.85608,3.88818,67685.325674802,0
+FT.US,D,20150827,000000,3.90699,3.96566,3.88137,3.92012,111774.50518102,0
+FT.US,D,20150828,000000,3.93326,3.94583,3.90085,3.90699,79460.644009484,0
+FT.US,D,20150831,000000,3.92012,3.95243,3.91351,3.92655,62613.662412194,0
+FT.US,D,20150901,000000,3.86163,3.90699,3.86163,3.8879,87195.142157051,0
+FT.US,D,20150902,000000,3.88137,3.89414,3.84905,3.86163,85957.918794366,0
+FT.US,D,20150903,000000,3.86163,3.8879,3.86163,3.88137,104807.31835761,0
+FT.US,D,20150904,000000,3.88137,3.88137,3.84905,3.8555,61064.222717607,0
+FT.US,D,20150908,000000,3.86163,3.8879,3.8555,3.8879,57198.032004269,0
+FT.US,D,20150909,000000,3.90085,3.90085,3.8555,3.86845,49626.521365558,0
+FT.US,D,20150910,000000,3.88137,3.89414,3.86845,3.8879,54555.305967804,0
+FT.US,D,20150911,000000,3.8555,3.90085,3.8555,3.8879,44516.757126852,0
+FT.US,D,20150914,000000,3.8879,3.90085,3.88137,3.89414,30914.708660438,0
+FT.US,D,20150915,000000,3.90085,3.90699,3.88137,3.8879,73739.147432341,0
+FT.US,D,20150916,000000,3.88137,3.90085,3.86845,3.87487,93519.904189054,0
+FT.US,D,20150917,000000,3.86845,3.90699,3.86845,3.90085,39672.641360374,0
+FT.US,D,20150918,000000,3.8879,3.90085,3.88137,3.90085,32456.739831894,0
+FT.US,D,20150921,000000,3.91351,3.91351,3.87487,3.88137,127841.47512877,0
+FT.US,D,20150922,000000,3.86163,3.87487,3.84236,3.87487,85175.790423943,0
+FT.US,D,20150923,000000,3.86163,3.87487,3.8555,3.87487,41272.882356422,0
+FT.US,D,20150924,000000,3.83612,3.86845,3.83612,3.84236,57261.533631096,0
+FT.US,D,20150925,000000,3.86845,3.86845,3.84236,3.84905,57666.885682343,0
+FT.US,D,20150928,000000,3.84198,3.8487,3.82253,3.82253,56556.665573312,0
+FT.US,D,20150929,000000,3.81619,3.82253,3.74447,3.74447,98428.579942804,0
+FT.US,D,20150930,000000,3.75752,3.8487,3.74447,3.8487,56199.998102632,0
+FT.US,D,20151001,000000,3.82253,3.84198,3.78992,3.81619,64189.561117957,0
+FT.US,D,20151002,000000,3.78312,3.81619,3.76411,3.77726,39157.219822624,0
+FT.US,D,20151005,000000,3.77027,3.80268,3.77027,3.79673,51657.515063585,0
+FT.US,D,20151006,000000,3.77726,3.78992,3.77027,3.78312,47762.748618175,0
+FT.US,D,20151007,000000,3.78992,3.84198,3.78992,3.81619,44833.206900541,0
+FT.US,D,20151008,000000,3.80268,3.87477,3.80268,3.86815,46984.85368954,0
+FT.US,D,20151009,000000,3.86136,3.92031,3.86136,3.92031,40850.59653802,0
+FT.US,D,20151012,000000,3.92031,3.97227,3.9137,3.9461,73501.016331738,0
+FT.US,D,20151013,000000,3.92673,3.93353,3.90085,3.9137,53129.694445531,0
+FT.US,D,20151014,000000,3.90085,3.96586,3.90085,3.96586,39927.706228128,0
+FT.US,D,20151015,000000,3.98552,4.02443,3.95924,4.02443,47449.473925826,0
+FT.US,D,20151016,000000,4.02443,4.09633,3.98552,4.06307,69871.898358557,0
+FT.US,D,20151019,000000,4.03766,4.05713,4.02443,4.03086,64787.534770582,0
+FT.US,D,20151020,000000,4.02443,4.0439,4.02443,4.03766,13994.700192296,0
+FT.US,D,20151021,000000,4.0439,4.09633,4.0439,4.05069,59734.92199602,0
+FT.US,D,20151022,000000,4.03766,4.1091,4.03086,4.05069,70942.959131043,0
+FT.US,D,20151023,000000,4.05713,4.07036,4.05069,4.05069,54671.725616988,0
+FT.US,D,20151026,000000,4.03766,4.05069,4.018,4.03766,50515.544141138,0
+FT.US,D,20151027,000000,4.02443,4.03766,3.98552,4.0113,66035.341737739,0
+FT.US,D,20151028,000000,3.97832,4.01763,3.9716,4.00488,40817.78736416,0
+FT.US,D,20151029,000000,4.00488,4.01102,3.93259,3.93902,79641.623645941,0
+FT.US,D,20151030,000000,3.95215,3.98483,3.95215,3.98483,30968.685043241,0
+FT.US,D,20151102,000000,4.01102,4.07036,4.01102,4.07036,54064.22672034,0
+FT.US,D,20151103,000000,4.03066,4.05069,3.9979,4.03066,42869.94827113,0
+FT.US,D,20151104,000000,4.05703,4.07668,4.03066,4.05069,61373.263968165,0
+FT.US,D,20151105,000000,4.05069,4.05703,4.03066,4.03747,52635.440116725,0
+FT.US,D,20151106,000000,3.98483,4.01102,3.97832,3.99145,58442.663890084,0
+FT.US,D,20151109,000000,3.96538,3.98483,3.88676,3.91256,108626.94121128,0
+FT.US,D,20151110,000000,3.87987,3.94554,3.87987,3.92598,65454.301852268,0
+FT.US,D,20151111,000000,3.98483,3.98483,3.95215,3.95857,43027.643977751,0
+FT.US,D,20151112,000000,3.95215,3.96538,3.90631,3.92598,41503.604933895,0
+FT.US,D,20151113,000000,3.95215,3.95215,3.91256,3.93259,63777.858904026,0
+FT.US,D,20151116,000000,3.8932,3.96538,3.88676,3.95857,68045.168226825,0
+FT.US,D,20151117,000000,3.91928,3.93259,3.87987,3.8932,65909.396844529,0
+FT.US,D,20151118,000000,3.87987,3.90631,3.87987,3.8932,38603.697308781,0
+FT.US,D,20151119,000000,3.88676,3.89989,3.87987,3.88676,30208.782242206,0
+FT.US,D,20151120,000000,3.87987,3.92598,3.87987,3.91256,62254.878220619,0
+FT.US,D,20151123,000000,3.90631,3.92598,3.87987,3.89989,64539.878425955,0
+FT.US,D,20151124,000000,3.89989,3.90631,3.89989,3.90631,43027.643977751,0
+FT.US,D,20151125,000000,3.87287,3.89263,3.87287,3.87939,45926.493242419,0
+FT.US,D,20151127,000000,3.8398,3.88622,3.82648,3.84641,45621.685433647,0
+FT.US,D,20151130,000000,3.84641,3.87287,3.84641,3.86635,43806.597266831,0
+FT.US,D,20151201,000000,3.89263,3.89263,3.86635,3.87287,29589.64138064,0
+FT.US,D,20151202,000000,3.88622,3.89263,3.87287,3.88622,61410.306583815,0
+FT.US,D,20151203,000000,3.89263,3.89263,3.85955,3.85955,40696.075912742,0
+FT.US,D,20151204,000000,3.85955,3.85955,3.81987,3.8398,38194.111815744,0
+FT.US,D,20151207,000000,3.80041,3.82648,3.79418,3.79418,85479.539872267,0
+FT.US,D,20151208,000000,3.81987,3.81987,3.78652,3.78652,69053.78573293,0
+FT.US,D,20151209,000000,3.81987,3.85955,3.761,3.79418,94722.201656984,0
+FT.US,D,20151210,000000,3.80664,3.81987,3.761,3.77424,45160.240278703,0
+FT.US,D,20151211,000000,3.78652,3.78652,3.66151,3.67501,173391.19205203,0
+FT.US,D,20151214,000000,3.65538,3.67501,3.60247,3.66151,109523.37251,0
+FT.US,D,20151215,000000,3.62882,3.67501,3.60247,3.62882,400132.21752257,0
+FT.US,D,20151216,000000,3.62882,3.72813,3.60247,3.69459,292373.13187793,0
+FT.US,D,20151217,000000,3.73426,3.74107,3.69459,3.69459,73808.999221851,0
+FT.US,D,20151218,000000,3.69459,3.74107,3.69459,3.73426,52289.356250515,0
+FT.US,D,20151221,000000,3.7474,3.76687,3.73426,3.7474,31219.516469207,0
+FT.US,D,20151222,000000,3.761,3.80664,3.75421,3.78652,55831.688667033,0
+FT.US,D,20151223,000000,3.80041,3.82648,3.77424,3.82648,76240.05316889,0
+FT.US,D,20151224,000000,3.78095,3.85323,3.78095,3.83337,33588.127149867,0
+FT.US,D,20151228,000000,3.81987,3.82648,3.72813,3.78652,157240.61162893,0
+FT.US,D,20151229,000000,3.79399,3.84641,3.78056,3.81382,72126.206110927,0
+FT.US,D,20151230,000000,3.81978,3.81978,3.72708,3.78624,165772.05519319,0
+FT.US,D,20151231,000000,3.78633,3.80645,3.76054,3.80645,144930.82126846,0
+FT.US,D,20160104,000000,3.79399,3.80645,3.75383,3.80012,80140.111416534,0
+FT.US,D,20160105,000000,3.79399,3.80304,3.72057,3.77489,150687.24374035,0
+FT.US,D,20160106,000000,3.77367,3.79399,3.73361,3.78066,101997.37137051,0
+FT.US,D,20160107,000000,3.78056,3.78056,3.73653,3.75383,55194.555677866,0
+FT.US,D,20160108,000000,3.78056,3.78633,3.72708,3.78633,109409.06958169,0
+FT.US,D,20160111,000000,3.77367,3.77367,3.74041,3.77367,50352.556632282,0
+FT.US,D,20160112,000000,3.75383,3.76649,3.70035,3.70733,138975.4270325,0
+FT.US,D,20160113,000000,3.68013,3.6875,3.63383,3.64044,132206.15361272,0
+FT.US,D,20160114,000000,3.65387,3.67399,3.60758,3.67399,80030.041930035,0
+FT.US,D,20160115,000000,3.62749,3.69384,3.62087,3.69384,118424.18387026,0
+FT.US,D,20160119,000000,3.62087,3.67399,3.60758,3.63383,150076.56976236,0
+FT.US,D,20160120,000000,3.63383,3.63383,3.4081,3.52083,156148.38364751,0
+FT.US,D,20160121,000000,3.52083,3.55409,3.45468,3.52083,159096.9758532,0
+FT.US,D,20160122,000000,3.55409,3.60482,3.55409,3.56779,62363.889346671,0
+FT.US,D,20160125,000000,3.56779,3.61143,3.56779,3.59396,106228.69643809,0
+FT.US,D,20160126,000000,3.6139,3.6875,3.60869,3.66029,83143.738365467,0
+FT.US,D,20160127,000000,3.66738,3.68732,3.65074,3.68732,71647.827188828,0
+FT.US,D,20160128,000000,3.68732,3.74071,3.67984,3.72057,113165.19080853,0
+FT.US,D,20160129,000000,3.72057,3.80739,3.70733,3.74967,65244.746483739,0
+FT.US,D,20160201,000000,3.74711,3.80051,3.74711,3.761,45221.625184634,0
+FT.US,D,20160202,000000,3.77434,3.85446,3.75411,3.78114,84179.8732432,0
+FT.US,D,20160203,000000,3.81459,3.81459,3.761,3.761,37422.567049793,0
+FT.US,D,20160204,000000,3.78681,3.82743,3.74711,3.761,93701.942185958,0
+FT.US,D,20160205,000000,3.75411,3.77434,3.75411,3.75411,67612.298803951,0
+FT.US,D,20160208,000000,3.70733,3.75411,3.70733,3.74071,31170.831888643,0
+FT.US,D,20160209,000000,3.74071,3.77434,3.72727,3.75411,96420.870174617,0
+FT.US,D,20160210,000000,3.73388,3.81459,3.71736,3.761,151325.43508997,0
+FT.US,D,20160211,000000,3.72727,3.78114,3.67984,3.70025,132951.23936749,0
+FT.US,D,20160212,000000,3.76687,3.80061,3.69374,3.78681,110362.65234455,0
+FT.US,D,20160216,000000,3.78681,3.79077,3.7475,3.76687,88659.913015869,0
+FT.US,D,20160217,000000,3.76687,3.80739,3.75411,3.80061,43849.990045166,0
+FT.US,D,20160218,000000,3.79454,3.87449,3.79454,3.82743,66895.788781249,0
+FT.US,D,20160219,000000,3.82743,3.82743,3.80061,3.82743,49702.72331775,0
+FT.US,D,20160222,000000,3.86078,3.94126,3.84112,3.91473,103252.58686079,0
+FT.US,D,20160223,000000,3.8811,3.9683,3.8811,3.92758,82153.112986962,0
+FT.US,D,20160224,000000,3.84112,4.00771,3.84112,3.97473,135095.47763334,0
+FT.US,D,20160225,000000,4.02169,4.02169,3.9069,3.96104,86522.02491268,0
+FT.US,D,20160226,000000,3.95583,4.10239,3.95404,4.06223,150308.3507003,0
+FT.US,D,20160229,000000,4.02811,4.05524,4.00138,4.01489,53392.167836418,0
+FT.US,D,20160301,000000,4.05524,4.08197,4.02169,4.06223,67355.1172153,0
+FT.US,D,20160302,000000,4.08869,4.08869,4.00138,4.06223,78896.537891166,0
+FT.US,D,20160303,000000,4.08197,4.08197,4.05844,4.07545,39021.749685393,0
+FT.US,D,20160304,000000,4.1159,4.1159,4.04871,4.06137,98201.032446674,0
+FT.US,D,20160307,000000,4.05524,4.08197,4.02169,4.06875,114468.03251894,0
+FT.US,D,20160308,000000,4.07545,4.07545,4.04154,4.04154,95237.623194732,0
+FT.US,D,20160309,000000,4.04871,4.10239,4.04871,4.08869,102287.36213301,0
+FT.US,D,20160310,000000,4.12931,4.14944,4.10239,4.12931,101100.94007179,0
+FT.US,D,20160311,000000,4.1091,4.17646,4.1091,4.16294,32084.196954507,0
+FT.US,D,20160314,000000,4.1226,4.16985,4.1226,4.15634,116695.88126013,0
+FT.US,D,20160315,000000,4.17656,4.17656,4.13638,4.14944,41316.275134754,0
+FT.US,D,20160316,000000,4.12931,4.2031,4.12931,4.18998,67275.740181765,0
+FT.US,D,20160317,000000,4.16294,4.22248,4.16294,4.2168,75583.869691674,0
+FT.US,D,20160318,000000,4.19667,4.28408,4.19667,4.23078,78163.09410131,0
+FT.US,D,20160321,000000,4.2168,4.25044,4.2168,4.24392,59022.645415107,0
+FT.US,D,20160322,000000,4.26404,4.29532,4.23287,4.26819,57281.64247959,0
+FT.US,D,20160323,000000,4.27086,4.29108,4.26404,4.28408,53373.117348369,0
+FT.US,D,20160324,000000,4.26404,4.2838,4.23722,4.24402,33910.92708624,0
+FT.US,D,20160328,000000,4.23722,4.25044,4.22379,4.25044,44659.635787212,0
+FT.US,D,20160329,000000,4.22323,4.25723,4.22323,4.24431,53462.019625929,0
+FT.US,D,20160330,000000,4.24364,4.28389,4.24364,4.27057,49364.04797467,0
+FT.US,D,20160331,000000,4.27057,4.31147,4.20479,4.23013,84388.370251284,0
+FT.US,D,20160401,000000,4.21641,4.25016,4.19622,4.25016,61215.568261544,0
+FT.US,D,20160404,000000,4.27057,4.27057,4.20254,4.21641,78123.934764767,0
+FT.US,D,20160405,000000,4.1621,4.19622,4.1485,4.1757,76720.548811883,0
+FT.US,D,20160406,000000,4.1485,4.21,4.12138,4.21,113326.06159649,0
+FT.US,D,20160407,000000,4.1757,4.21,4.169,4.21,95720.235558621,0
+FT.US,D,20160408,000000,4.21641,4.23013,4.18232,4.21641,85117.580599351,0
+FT.US,D,20160411,000000,4.169,4.23684,4.169,4.20254,184072.16568439,0
+FT.US,D,20160412,000000,4.23013,4.24364,4.21,4.23674,74847.250820477,0
+FT.US,D,20160413,000000,4.27057,4.27057,4.20254,4.24364,54270.607007529,0
+FT.US,D,20160414,000000,4.23013,4.26375,4.20254,4.26375,159733.05048192,0
+FT.US,D,20160415,000000,4.27057,4.27057,4.24044,4.27057,38694.716307233,0
+FT.US,D,20160418,000000,4.24364,4.35901,4.24364,4.3317,210713.21485932,0
+FT.US,D,20160419,000000,4.32745,4.34501,4.29797,4.3043,52563.471606322,0
+FT.US,D,20160420,000000,4.32489,4.33842,4.3043,4.31147,43461.571761071,0
+FT.US,D,20160421,000000,4.3317,4.3317,4.28399,4.29099,69073.894581425,0
+FT.US,D,20160422,000000,4.27057,4.32547,4.27057,4.318,47006.020898484,0
+FT.US,D,20160425,000000,4.3043,4.3043,4.28389,4.3042,38915.913640681,0
+FT.US,D,20160426,000000,4.31147,4.33842,4.29797,4.3316,73072.380350653,0
+FT.US,D,20160427,000000,4.26952,4.35873,4.26952,4.35135,55125.762248803,0
+FT.US,D,20160428,000000,4.31092,4.36513,4.31092,4.33142,57855.273841932,0
+FT.US,D,20160429,000000,4.33805,4.37922,4.33142,4.37922,38621.689436381,0
+FT.US,D,20160502,000000,4.39312,4.39312,4.35873,4.35873,49415.907636579,0
+FT.US,D,20160503,000000,4.34474,4.36513,4.34474,4.36513,18260.951154646,0
+FT.US,D,20160504,000000,4.37204,4.37922,4.34474,4.35873,52780.435497982,0
+FT.US,D,20160505,000000,4.37922,4.38547,4.35873,4.37204,57565.283079419,0
+FT.US,D,20160506,000000,4.35873,4.39804,4.35135,4.39312,32608.085375832,0
+FT.US,D,20160509,000000,4.39925,4.39935,4.35145,4.37204,107368.55063965,0
+FT.US,D,20160510,000000,4.39925,4.40626,4.38547,4.39321,57999.21086274,0
+FT.US,D,20160511,000000,4.37922,4.39925,4.35873,4.37922,43426.645866315,0
+FT.US,D,20160512,000000,4.39312,4.41977,4.36513,4.37922,113363.10421213,0
+FT.US,D,20160513,000000,4.39312,4.39312,4.36513,4.36513,69716.319372829,0
+FT.US,D,20160516,000000,4.37204,4.42684,4.37204,4.42684,115185.60090209,0
+FT.US,D,20160517,000000,4.43366,4.43366,4.36513,4.37204,76956.563191591,0
+FT.US,D,20160518,000000,4.38547,4.39925,4.35873,4.35873,72395.029664495,0
+FT.US,D,20160519,000000,4.35135,4.37922,4.34474,4.35135,70080.395366638,0
+FT.US,D,20160520,000000,4.39312,4.39925,4.35967,4.37922,82741.561395562,0
+FT.US,D,20160523,000000,4.39925,4.46104,4.39312,4.44715,131324.53936026,0
+FT.US,D,20160524,000000,4.44715,4.44715,4.43366,4.44045,52983.640703827,0
+FT.US,D,20160525,000000,4.44394,4.53607,4.44045,4.50166,98088.846239281,0
+FT.US,D,20160526,000000,4.50131,4.56291,4.50131,4.56291,71175.798429409,0
+FT.US,D,20160527,000000,4.56291,4.59049,4.50793,4.54949,46523.408534593,0
+FT.US,D,20160531,000000,4.53598,4.61091,4.52889,4.54949,36007.539131991,0
+FT.US,D,20160601,000000,4.54949,4.58397,4.51567,4.55166,38094.625933714,0
+FT.US,D,20160602,000000,4.56999,4.58397,4.55866,4.56999,34517.367622442,0
+FT.US,D,20160603,000000,4.57698,4.59012,4.52889,4.55649,41748.086197179,0
+FT.US,D,20160606,000000,4.57698,4.59049,4.55649,4.5766,54420.894191022,0
+FT.US,D,20160607,000000,4.61091,4.65929,4.59749,4.64529,57023.402530493,0
+FT.US,D,20160608,000000,4.65249,4.66599,4.61826,4.61836,49137.558838988,0
+FT.US,D,20160609,000000,4.62481,4.70029,4.62481,4.68668,42105.812028307,0
+FT.US,D,20160610,000000,4.69357,4.7207,4.67988,4.67988,36941.013046351,0
+FT.US,D,20160613,000000,4.67988,4.67988,4.61836,4.61836,70277.250409804,0
+FT.US,D,20160614,000000,4.6316,4.63877,4.59739,4.61836,64934.646872732,0
+FT.US,D,20160615,000000,4.65929,4.67875,4.63877,4.63877,79165.361444736,0
+FT.US,D,20160616,000000,4.66599,4.67988,4.6316,4.65929,109896.97374782,0
+FT.US,D,20160617,000000,4.65249,4.70745,4.65249,4.70038,65866.004066201,0
+FT.US,D,20160620,000000,4.73479,4.79648,4.7209,4.73884,94630.124298084,0
+FT.US,D,20160621,000000,4.76218,4.76218,4.6675,4.67289,93613.039908399,0
+FT.US,D,20160622,000000,4.70745,4.73479,4.64529,4.65929,73195.150162521,0
+FT.US,D,20160623,000000,4.69357,4.74837,4.67298,4.70038,74057.713926924,0
+FT.US,D,20160624,000000,4.6316,4.71419,4.6316,4.67289,105229.60417602,0
+FT.US,D,20160627,000000,4.65249,4.67289,4.59739,4.659,110771.17947714,0
+FT.US,D,20160628,000000,4.68649,4.72788,4.67271,4.72788,55526.880858263,0
+FT.US,D,20160629,000000,4.71749,4.79025,4.68649,4.71419,114642.66199271,0
+FT.US,D,20160630,000000,4.74158,4.77653,4.72788,4.75235,150557.06540537,0
+FT.US,D,20160701,000000,4.80365,4.82444,4.74847,4.80365,57816.114505387,0
+FT.US,D,20160705,000000,4.76925,4.79025,4.69347,4.75536,215017.56679778,0
+FT.US,D,20160706,000000,4.77653,4.79025,4.7209,4.78287,95663.084094477,0
+FT.US,D,20160707,000000,4.79025,4.79025,4.75546,4.79025,88800.674955336,0
+FT.US,D,20160708,000000,4.77653,4.81784,4.74847,4.78287,101189.84234935,0
+FT.US,D,20160711,000000,4.78287,4.83142,4.78287,4.80365,169072.02306732,0
+FT.US,D,20160712,000000,4.80365,4.80365,4.78287,4.79693,124971.20159617,0
+FT.US,D,20160713,000000,4.82444,4.84514,4.79025,4.81784,102678.95549845,0
+FT.US,D,20160714,000000,4.80365,4.85892,4.79025,4.82444,97607.292235839,0
+FT.US,D,20160715,000000,4.85223,4.85223,4.79025,4.81102,59520.074825254,0
+FT.US,D,20160718,000000,4.80365,4.86602,4.80365,4.84514,222220.76800089,0
+FT.US,D,20160719,000000,4.84514,4.85223,4.81102,4.82444,130888.49485604,0
+FT.US,D,20160720,000000,4.81102,4.85223,4.81102,4.8387,109549.83152116,0
+FT.US,D,20160721,000000,4.84514,4.85223,4.80365,4.81102,68461.103882541,0
+FT.US,D,20160722,000000,4.81784,4.86602,4.81774,4.86602,59866.158691463,0
+FT.US,D,20160725,000000,4.85892,4.85892,4.83219,4.85223,55991.50109455,0
+FT.US,D,20160726,000000,4.85892,4.85892,4.84514,4.84514,62218.893965416,0
+FT.US,D,20160727,000000,4.83825,4.87292,4.83825,4.83825,50975.930935638,0
+FT.US,D,20160728,000000,4.81045,4.85874,4.80319,4.85874,47681.254863746,0
+FT.US,D,20160729,000000,4.85203,4.86583,4.83825,4.85874,39705.450534233,0
+FT.US,D,20160801,000000,4.85203,4.87292,4.79639,4.84466,93946.423449243,0
+FT.US,D,20160802,000000,4.83108,4.85203,4.76161,4.78948,65233.104518819,0
+FT.US,D,20160803,000000,4.81045,4.83825,4.79639,4.79639,46992.26221267,0
+FT.US,D,20160804,000000,4.78948,4.83108,4.76851,4.76851,47182.767093152,0
+FT.US,D,20160805,000000,4.7822,4.78948,4.76161,4.76161,58727.36285036,0
+FT.US,D,20160808,000000,4.75471,4.78948,4.75471,4.77587,23872.378245286,0
+FT.US,D,20160809,000000,4.76851,4.78948,4.76851,4.78948,44638.46857827,0
+FT.US,D,20160810,000000,4.78948,4.83825,4.76161,4.76851,84964.118334519,0
+FT.US,D,20160811,000000,4.80319,4.81803,4.79639,4.81045,62944.929232142,0
+FT.US,D,20160812,000000,4.79639,4.81726,4.79639,4.80319,125558.59164434,0
+FT.US,D,20160815,000000,4.85874,4.85874,4.80319,4.81726,82603.974537436,0
+FT.US,D,20160816,000000,4.81726,4.85874,4.79958,4.85874,71991.794334142,0
+FT.US,D,20160817,000000,4.85874,4.85874,4.79693,4.80329,86271.193486714,0
+FT.US,D,20160818,000000,4.81726,4.85203,4.78948,4.81726,58705.137280971,0
+FT.US,D,20160819,000000,4.84466,4.84466,4.79639,4.79639,39649.357430537,0
+FT.US,D,20160822,000000,4.75471,4.77578,4.6229,4.73392,252163.90177088,0
+FT.US,D,20160823,000000,4.75471,4.78948,4.74063,4.7822,167503.53288469,0
+FT.US,D,20160824,000000,4.81045,4.83825,4.79639,4.81794,90176.543536594,0
+FT.US,D,20160825,000000,4.84466,4.85203,4.80319,4.81045,69127.870964228,0
+FT.US,D,20160826,000000,4.79639,4.83825,4.76851,4.77578,44166.439818854,0
+FT.US,D,20160829,000000,4.82568,4.82568,4.75614,4.76313,216300.29965971,0
+FT.US,D,20160830,000000,4.76313,4.81867,4.76313,4.76993,44696.678402863,0
+FT.US,D,20160831,000000,4.7909,4.7909,4.71419,4.76993,103150.98425786,0
+FT.US,D,20160901,000000,4.77711,4.7909,4.72808,4.74885,45785.73130295,0
+FT.US,D,20160902,000000,4.77711,4.81189,4.77711,4.80489,39241.888658394,0
+FT.US,D,20160906,000000,4.7838,4.81867,4.77711,4.7909,73876.734290467,0
+FT.US,D,20160907,000000,4.7838,4.81867,4.77711,4.7909,82098.07824371,0
+FT.US,D,20160908,000000,4.7838,4.81054,4.77843,4.80489,30664.935594917,0
+FT.US,D,20160909,000000,4.77711,4.78023,4.71419,4.72808,71473.197715052,0
+FT.US,D,20160912,000000,4.72808,4.76993,4.6863,4.73515,51489.235752491,0
+FT.US,D,20160913,000000,4.69321,4.71616,4.61657,4.64455,76049.548288407,0
+FT.US,D,20160914,000000,4.66524,4.69669,4.63045,4.67923,16298.75088568,0
+FT.US,D,20160915,000000,4.71419,4.72808,4.67923,4.69321,58819.440209259,0
+FT.US,D,20160916,000000,4.63045,4.7001,4.62357,4.67232,90217.819594032,0
+FT.US,D,20160919,000000,4.67923,4.7209,4.67232,4.6863,34249.602429319,0
+FT.US,D,20160920,000000,4.69321,4.74205,4.65144,4.70765,88822.900524726,0
+FT.US,D,20160921,000000,4.71419,4.78267,4.6863,4.78023,51262.746616808,0
+FT.US,D,20160922,000000,4.81189,4.81189,4.7909,4.81189,59721.163310207,0
+FT.US,D,20160923,000000,4.81867,4.81867,4.76993,4.7978,15289.075019126,0
+FT.US,D,20160926,000000,4.7909,4.7978,4.76313,4.76993,27279.240524574,0
+FT.US,D,20160927,000000,4.7978,4.7978,4.76993,4.77711,27887.797781667,0
+FT.US,D,20160928,000000,4.7925,4.7925,4.76407,4.76407,60296.911393444,0
+FT.US,D,20160929,000000,4.77843,4.78513,4.75727,4.75727,61435.707234545,0
+FT.US,D,20160930,000000,4.77144,4.78513,4.76407,4.76407,57641.485031613,0
+FT.US,D,20161003,000000,4.76407,4.76908,4.73611,4.73611,64606.555134124,0
+FT.US,D,20161004,000000,4.73611,4.74735,4.63112,4.68547,176096.36135486,0
+FT.US,D,20161005,000000,4.70824,4.72136,4.68035,4.69434,49193.651942684,0
+FT.US,D,20161006,000000,4.68035,4.69434,4.64483,4.64483,71931.467788656,0
+FT.US,D,20161007,000000,4.64483,4.68366,4.64483,4.6523,33902.460202663,0
+FT.US,D,20161010,000000,4.64483,4.71512,4.64483,4.67318,31927.559608333,0
+FT.US,D,20161011,000000,4.67318,4.68707,4.63829,4.63829,68353.151116936,0
+FT.US,D,20161012,000000,4.63829,4.66609,4.62421,4.66099,18692.762217071,0
+FT.US,D,20161013,000000,4.64483,4.70104,4.64483,4.69434,70651.910008085,0
+FT.US,D,20161014,000000,4.71512,4.71512,4.66619,4.71512,52683.066336845,0
+FT.US,D,20161017,000000,4.68707,4.69434,4.67318,4.69434,53399.576359548,0
+FT.US,D,20161018,000000,4.68035,4.69434,4.65919,4.67318,95998.584356213,0
+FT.US,D,20161019,000000,4.70824,4.70824,4.67318,4.68035,87559.218150862,0
+FT.US,D,20161020,000000,4.67318,4.76407,4.64483,4.69434,122842.83873701,0
+FT.US,D,20161021,000000,4.67318,4.71512,4.67318,4.69443,38444.943241711,0
+FT.US,D,20161024,000000,4.72211,4.72211,4.70143,4.72211,25638.781831533,0
+FT.US,D,20161025,000000,4.72211,4.72211,4.6523,4.68707,60882.184720701,0
+FT.US,D,20161026,000000,4.68707,4.70104,4.68707,4.68707,17922.275811567,0
+FT.US,D,20161027,000000,4.68858,4.70994,4.65361,4.67251,20139.540948286,0
+FT.US,D,20161028,000000,4.6539,4.6743,4.65361,4.65361,31347.578083311,0
+FT.US,D,20161031,000000,4.66769,4.69567,4.66042,4.6743,42098.403505178,0
+FT.US,D,20161101,000000,4.66769,4.66769,4.6043,4.63225,46538.225580854,0
+FT.US,D,20161102,000000,4.61091,4.61091,4.54788,4.56178,61230.385307805,0
+FT.US,D,20161103,000000,4.54788,4.57605,4.51973,4.52661,51036.257481125,0
+FT.US,D,20161104,000000,4.51973,4.57159,4.51284,4.54079,43077.386918767,0
+FT.US,D,20161107,000000,4.57605,4.58936,4.56178,4.5833,54881.280985518,0
+FT.US,D,20161108,000000,4.59721,4.60844,4.49875,4.56924,167174.38278564,0
+FT.US,D,20161109,000000,4.51973,4.56178,4.50555,4.54079,106472.11934092,0
+FT.US,D,20161110,000000,4.54079,4.54079,4.38566,4.43525,116597.45373855,0
+FT.US,D,20161111,000000,4.36441,4.44915,4.36441,4.44233,185286.10511722,0
+FT.US,D,20161114,000000,4.44233,4.44233,4.36441,4.40654,80665.058198308,0
+FT.US,D,20161115,000000,4.38566,4.48409,4.38566,4.46351,80694.692290827,0
+FT.US,D,20161116,000000,4.47778,4.51907,4.44233,4.48419,78129.226567003,0
+FT.US,D,20161117,000000,4.47778,4.49138,4.43515,4.46361,87950.811516296,0
+FT.US,D,20161118,000000,4.47001,4.51284,4.47001,4.49875,35056.073090027,0
+FT.US,D,20161121,000000,4.51284,4.54788,4.50812,4.53381,39915.005902764,0
+FT.US,D,20161122,000000,4.53381,4.56933,4.53381,4.56933,40364.809092791,0
+FT.US,D,20161123,000000,4.53381,4.56924,4.53381,4.55506,22509.209989395,0
+FT.US,D,20161125,000000,4.57605,4.57605,4.55506,4.57605,25147.702584068,0
+FT.US,D,20161128,000000,4.64124,4.64124,4.61261,4.62073,43266.833438801,0
+FT.US,D,20161129,000000,4.62017,4.63633,4.62017,4.63414,21617.012132469,0
+FT.US,D,20161130,000000,4.6695,4.6695,4.60591,4.62017,49306.896510526,0
+FT.US,D,20161201,000000,4.60591,4.60591,4.53503,4.53503,59398.363373837,0
+FT.US,D,20161202,000000,4.54203,4.57747,4.49262,4.5562,64218.136850032,0
+FT.US,D,20161205,000000,4.5491,4.56962,4.52086,4.52786,71126.055488396,0
+FT.US,D,20161206,000000,4.52786,4.56311,4.52786,4.5562,82178.513637692,0
+FT.US,D,20161207,000000,4.5562,4.61261,4.5562,4.61261,46328.670212324,0
+FT.US,D,20161208,000000,4.59882,4.61261,4.5562,4.59135,116573.11144829,0
+FT.US,D,20161209,000000,4.62017,4.62669,4.58465,4.62669,62296.154278055,0
+FT.US,D,20161212,000000,4.62669,4.66241,4.59882,4.63414,119123.76012583,0
+FT.US,D,20161213,000000,4.64814,4.69056,4.64814,4.67648,56685.785547861,0
+FT.US,D,20161214,000000,4.69774,4.69774,4.65502,4.6695,79909.388839061,0
+FT.US,D,20161215,000000,4.6695,4.69056,4.66241,4.67648,54667.492175199,0
+FT.US,D,20161216,000000,4.6695,4.71881,4.6695,4.69774,84589.458736236,0
+FT.US,D,20161219,000000,4.70483,4.73309,4.70483,4.712,38441.768160371,0
+FT.US,D,20161220,000000,4.70483,4.74007,4.70483,4.74007,52393.075574335,0
+FT.US,D,20161221,000000,4.71881,4.74745,4.71881,4.72608,55543.814625416,0
+FT.US,D,20161222,000000,4.74668,4.74745,4.70483,4.74007,48470.7917573,0
+FT.US,D,20161223,000000,4.74745,4.74745,4.69784,4.71881,47273.786091605,0
+FT.US,D,20161227,000000,4.712,4.7395,4.712,4.712,59820.649192239,0
+FT.US,D,20161228,000000,4.69915,4.72759,4.69915,4.72022,39638.773826064,0
+FT.US,D,20161229,000000,4.72759,4.76313,4.72022,4.74857,41723.743906895,0
+FT.US,D,20161230,000000,4.74857,4.7703,4.74167,4.74857,63239.153436443,0
+FT.US,D,20170103,000000,4.75586,4.75586,4.74857,4.74857,31272.434491565,0
+FT.US,D,20170104,000000,4.74167,4.79166,4.74167,4.77728,122014.14250692,0
+FT.US,D,20170105,000000,4.78428,4.78807,4.7703,4.78146,38726.467120647,0
+FT.US,D,20170106,000000,4.78428,4.87677,4.77728,4.84836,143008.83869648,0
+FT.US,D,20170109,000000,4.84107,4.87188,4.82689,4.83428,81558.314415679,0
+FT.US,D,20170110,000000,4.86214,4.86214,4.81981,4.84107,63822.310042806,0
+FT.US,D,20170111,000000,4.85581,4.85581,4.81292,4.82689,32415.463774456,0
+FT.US,D,20170112,000000,4.81981,4.88378,4.81981,4.84107,56113.212545969,0
+FT.US,D,20170113,000000,4.86214,4.86961,4.81981,4.85581,55297.216641236,0
+FT.US,D,20170117,000000,4.88378,4.88378,4.8424,4.87677,92377.933266608,0
+FT.US,D,20170118,000000,4.86214,4.87677,4.85581,4.85581,38629.097959512,0
+FT.US,D,20170119,000000,4.85581,4.86611,4.80582,4.81981,45943.427009571,0
+FT.US,D,20170120,000000,4.81292,4.84107,4.81292,4.84107,59153.882110552,0
+FT.US,D,20170123,000000,4.83437,4.85581,4.82689,4.83428,53831.387421974,0
+FT.US,D,20170124,000000,4.81981,4.84836,4.81981,4.83428,63849.827414432,0
+FT.US,D,20170125,000000,4.85581,4.88378,4.84107,4.84107,162021.22576858,0
+FT.US,D,20170126,000000,4.83428,4.89116,4.83428,4.89116,131508.69407805,0
+FT.US,D,20170127,000000,4.90674,4.90674,4.87821,4.89256,64146.168339626,0
+FT.US,D,20170130,000000,4.87821,4.87821,4.85704,4.87821,41975.63369331,0
+FT.US,D,20170131,000000,4.87103,4.92082,4.87103,4.92082,48890.960854808,0
+FT.US,D,20170201,000000,4.90683,4.91988,4.88529,4.90674,47089.631373806,0
+FT.US,D,20170202,000000,4.91402,4.91402,4.88529,4.89948,48735.381869081,0
+FT.US,D,20170203,000000,4.91402,4.928,4.89948,4.92082,50389.599247931,0
+FT.US,D,20170206,000000,4.92082,4.928,4.87103,4.87103,62620.012574876,0
+FT.US,D,20170207,000000,4.89256,4.90816,4.87821,4.88529,75302.34581274,0
+FT.US,D,20170208,000000,4.88529,4.91402,4.87103,4.91402,62469.725391383,0
+FT.US,D,20170209,000000,4.91402,4.94236,4.9091,4.93555,51068.008294538,0
+FT.US,D,20170210,000000,4.9638,4.97118,4.92082,4.97118,79703.008551875,0
+FT.US,D,20170213,000000,4.99271,4.99271,4.97118,4.99271,41363.901354873,0
+FT.US,D,20170214,000000,4.98498,5.01361,4.928,4.99271,122077.64413375,0
+FT.US,D,20170215,000000,4.97808,4.97808,4.928,4.928,114508.25021592,0
+FT.US,D,20170216,000000,4.91402,4.96958,4.91402,4.94974,65859.653903516,0
+FT.US,D,20170217,000000,4.97808,4.97808,4.92082,4.94236,51663.865226267,0
+FT.US,D,20170221,000000,4.94236,4.98328,4.93575,4.97808,55857.089317765,0
+FT.US,D,20170222,000000,4.928,4.97808,4.928,4.97118,60799.632605825,0
+FT.US,D,20170223,000000,4.97118,5.01361,4.97118,5.00672,108579.31499115,0
+FT.US,D,20170224,000000,4.95805,5.04384,4.95805,5.04384,56904.866160415,0
+FT.US,D,20170227,000000,5.01521,5.03721,5.01521,5.02948,85369.470385765,0
+FT.US,D,20170228,000000,5.02948,5.07966,5.02259,5.07966,59258.659794815,0
+FT.US,D,20170301,000000,5.08711,5.09439,5.05113,5.08711,80335.908099253,0
+FT.US,D,20170302,000000,5.05866,5.07966,5.03721,5.03721,100211.91729621,0
+FT.US,D,20170303,000000,5.05866,5.07274,5.04384,5.05866,30258.525183221,0
+FT.US,D,20170306,000000,5.05866,5.05866,5.01521,5.05866,52903.205309845,0
+FT.US,D,20170307,000000,5.05113,5.05113,5.00142,5.02948,55621.074938057,0
+FT.US,D,20170308,000000,5.00841,5.00841,4.97932,4.98659,60181.550104706,0
+FT.US,D,20170309,000000,4.97932,4.97932,4.85818,4.9004,71916.650742395,0
+FT.US,D,20170310,000000,4.91515,4.95805,4.91515,4.91515,58278.61802078,0
+FT.US,D,20170313,000000,4.9004,4.9434,4.87876,4.9004,59703.171182607,0
+FT.US,D,20170314,000000,4.9004,4.9004,4.87188,4.9004,29540.956800073,0
+FT.US,D,20170315,000000,4.91515,4.97932,4.87188,4.97932,58765.463826457,0
+FT.US,D,20170316,000000,4.98659,4.99377,4.96126,4.98659,63251.853761808,0
+FT.US,D,20170317,000000,4.96495,4.98659,4.96495,4.96495,36525.077390631,0
+FT.US,D,20170320,000000,4.98659,5.00084,4.96495,4.97932,40947.965699157,0
+FT.US,D,20170321,000000,4.97932,5.00084,4.96495,4.96495,62546.985704025,0
+FT.US,D,20170322,000000,4.9725,5.02259,4.9725,5.00841,44040.494925646,0
+FT.US,D,20170323,000000,5.00841,5.04384,4.98659,5.01521,54204.988659806,0
+FT.US,D,20170324,000000,5.00084,5.02948,4.95076,4.97932,75564.819203626,0
+FT.US,D,20170327,000000,5.02259,5.02948,4.97932,5.02948,59187.749644859,0
+FT.US,D,20170328,000000,5.03721,5.03721,5.01483,5.03721,38242.796396312,0
+FT.US,D,20170329,000000,5.05972,5.05972,5.03098,5.05264,37328.372969998,0
+FT.US,D,20170330,000000,5.08117,5.08117,5.03098,5.05972,38220.57082692,0
+FT.US,D,20170331,000000,5.03098,5.04525,5.0237,5.03855,78000.106592455,0
+FT.US,D,20170403,000000,5.0237,5.03855,5.01673,5.03855,20926.961120945,0
+FT.US,D,20170404,000000,5.03855,5.04525,5.02881,5.04525,44127.280482311,0
+FT.US,D,20170405,000000,5.07463,5.08117,5.04148,5.07463,112285.69327697,0
+FT.US,D,20170406,000000,5.08117,5.08117,5.05972,5.08117,46861.025517227,0
+FT.US,D,20170407,000000,5.08882,5.0959,5.07473,5.08117,18834.582516986,0
+FT.US,D,20170410,000000,5.08882,5.0959,5.08117,5.0959,48158.575425397,0
+FT.US,D,20170411,000000,5.0959,5.0959,5.08117,5.08117,39874.788205772,0
+FT.US,D,20170412,000000,5.08882,5.11774,5.08521,5.11774,27236.906106688,0
+FT.US,D,20170413,000000,5.11774,5.11774,5.08117,5.09515,110841.03126666,0
+FT.US,D,20170417,000000,5.08882,5.13172,5.08882,5.11774,73778.306768884,0
+FT.US,D,20170418,000000,5.12481,5.15354,5.1045,5.12481,38670.374016947,0
+FT.US,D,20170419,000000,5.14645,5.168,5.11774,5.13917,69266.516182802,0
+FT.US,D,20170420,000000,5.13917,5.13917,5.11774,5.11774,17177.190056791,0
+FT.US,D,20170421,000000,5.13917,5.15354,5.12481,5.15354,32133.939895522,0
+FT.US,D,20170424,000000,5.1751,5.1751,5.13172,5.1751,66974.107454336,0
+FT.US,D,20170425,000000,5.15354,5.175,5.14645,5.16081,89152.05062378,0
+FT.US,D,20170426,000000,5.16232,5.18396,5.15515,5.18396,47483.341460134,0
+FT.US,D,20170427,000000,5.1695,5.22024,5.1695,5.1767,59461.865000663,0
+FT.US,D,20170428,000000,5.1767,5.21268,5.1767,5.21268,74113.807030622,0
+FT.US,D,20170501,000000,5.21268,5.22412,5.18396,5.18396,44460.664023154,0
+FT.US,D,20170502,000000,5.21268,5.21268,5.1767,5.20608,42553.498497441,0
+FT.US,D,20170503,000000,5.18396,5.21268,5.1767,5.20608,60205.892394989,0
+FT.US,D,20170504,000000,5.1985,5.21268,5.1767,5.18396,118261.19636143,0
+FT.US,D,20170505,000000,5.20608,5.21268,5.1767,5.21268,36484.859693641,0
+FT.US,D,20170508,000000,5.23432,5.23432,5.1767,5.19133,77775.734177664,0
+FT.US,D,20170509,000000,5.18396,5.1901,5.16232,5.17661,33220.876074716,0
+FT.US,D,20170510,000000,5.18396,5.19133,5.15515,5.16232,50460.50939789,0
+FT.US,D,20170511,000000,5.16232,5.19133,5.1558,5.17044,35901.703087278,0
+FT.US,D,20170512,000000,5.1695,5.20608,5.1695,5.20608,17133.797278461,0
+FT.US,D,20170515,000000,5.23432,5.23432,5.19133,5.20608,48718.448101927,0
+FT.US,D,20170516,000000,5.20608,5.21268,5.18405,5.20608,45769.855896244,0
+FT.US,D,20170517,000000,5.19133,5.19133,5.16232,5.18207,25264.122233251,0
+FT.US,D,20170518,000000,5.18396,5.1985,5.16232,5.18396,80378.242517137,0
+FT.US,D,20170519,000000,5.20608,5.20608,5.15515,5.19133,68145.712469299,0
+FT.US,D,20170522,000000,5.19133,5.22733,5.19133,5.1985,55545.931346311,0
+FT.US,D,20170523,000000,5.22024,5.24216,5.20618,5.23432,39303.273564326,0
+FT.US,D,20170524,000000,5.22733,5.24216,5.21268,5.24216,46474.723954028,0
+FT.US,D,20170525,000000,5.22024,5.24216,5.22024,5.23432,38565.596332683,0
+FT.US,D,20170526,000000,5.24349,5.26502,5.19238,5.19238,44125.163761416,0
+FT.US,D,20170530,000000,5.20749,5.24349,5.20749,5.24349,57845.748597907,0
+FT.US,D,20170531,000000,5.26502,5.27269,5.24064,5.27269,37325.197888657,0
+FT.US,D,20170601,000000,5.25076,5.26824,5.25076,5.26502,48774.541205625,0
+FT.US,D,20170602,000000,5.27269,5.30887,5.27192,5.30887,122828.02169076,0
+FT.US,D,20170605,000000,5.30122,5.30122,5.25794,5.26502,38015.248900179,0
+FT.US,D,20170606,000000,5.30122,5.30122,5.26502,5.27949,18414.413419478,0
+FT.US,D,20170607,000000,5.30887,5.30887,5.25794,5.28686,36743.09964274,0
+FT.US,D,20170608,000000,5.33098,5.33098,5.24274,5.27269,33008.145624846,0
+FT.US,D,20170609,000000,5.27269,5.27779,5.25076,5.25076,40884.464072329,0
+FT.US,D,20170612,000000,5.25076,5.2945,5.25076,5.28686,34809.475105847,0
+FT.US,D,20170613,000000,5.27269,5.28676,5.25794,5.25794,22426.657874518,0
+FT.US,D,20170614,000000,5.25076,5.2944,5.25076,5.27269,37739.01682348,0
+FT.US,D,20170615,000000,5.2945,5.37407,5.2793,5.30887,220310.42739384,0
+FT.US,D,20170616,000000,5.30887,5.33789,5.28808,5.33789,47919.385964349,0
+FT.US,D,20170619,000000,5.33098,5.33098,5.2945,5.30887,18411.238338136,0
+FT.US,D,20170620,000000,5.30122,5.32324,5.30122,5.32324,12056.842213617,0
+FT.US,D,20170621,000000,5.35244,5.35244,5.2945,5.32324,44999.369490739,0
+FT.US,D,20170622,000000,5.33098,5.33098,5.27269,5.30887,28902.76545046,0
+FT.US,D,20170623,000000,5.28686,5.31595,5.24349,5.25794,64906.071140661,0
+FT.US,D,20170626,000000,5.25085,5.30887,5.25085,5.25794,38278.780651513,0
+FT.US,D,20170627,000000,5.27949,5.27949,5.23601,5.26502,36254.137116171,0
+FT.US,D,20170628,000000,5.25936,5.27779,5.2519,5.25936,47235.685115508,0
+FT.US,D,20170629,000000,5.2519,5.2519,5.20844,5.21544,53252.464257398,0
+FT.US,D,20170630,000000,5.20068,5.25936,5.17169,5.22318,61233.560389146,0
+FT.US,D,20170703,000000,5.20844,5.23752,5.20068,5.20844,30761.246395605,0
+FT.US,D,20170705,000000,5.20068,5.20844,5.17169,5.17886,32900.192859239,0
+FT.US,D,20170706,000000,5.17886,5.18528,5.14237,5.17886,55127.878969698,0
+FT.US,D,20170707,000000,5.15712,5.17876,5.14237,5.16441,70570.416253658,0
+FT.US,D,20170710,000000,5.15712,5.20844,5.14965,5.18642,53940.398548027,0
+FT.US,D,20170711,000000,5.17169,5.20795,5.14965,5.17886,67087.352022178,0
+FT.US,D,20170712,000000,5.17886,5.23016,5.17886,5.20068,60975.320440048,0
+FT.US,D,20170713,000000,5.20844,5.2519,5.20068,5.2519,34217.851615904,0
+FT.US,D,20170714,000000,5.2519,5.2519,5.20844,5.22318,81979.541873634,0
+FT.US,D,20170717,000000,5.24481,5.25936,5.20844,5.23016,70990.585351164,0
+FT.US,D,20170718,000000,5.23752,5.28866,5.23752,5.28866,46873.725842592,0
+FT.US,D,20170719,000000,5.25936,5.32513,5.25936,5.2811,59642.844637122,0
+FT.US,D,20170720,000000,5.2811,5.33259,5.2811,5.33259,80395.176284292,0
+FT.US,D,20170721,000000,5.31075,5.32881,5.30707,5.31075,38284.072453748,0
+FT.US,D,20170724,000000,5.32513,5.33269,5.29602,5.30293,68126.661981252,0
+FT.US,D,20170725,000000,5.2811,5.29602,5.25936,5.25936,53667.341552669,0
+FT.US,D,20170726,000000,5.26654,5.28866,5.26654,5.28866,35848.785064922,0
+FT.US,D,20170727,000000,5.2811,5.31075,5.26654,5.27411,69948.100310749,0
+FT.US,D,20170728,000000,5.24461,5.30189,5.24461,5.28866,12960.682035456,0
+FT.US,D,20170731,000000,5.31775,5.31775,5.29602,5.31775,42348.176570697,0
+FT.US,D,20170801,000000,5.30303,5.32663,5.30303,5.31775,71337.727577822,0
+FT.US,D,20170802,000000,5.31085,5.33968,5.30303,5.33968,42414.853278866,0
+FT.US,D,20170803,000000,5.33968,5.34109,5.31775,5.31775,61262.136121219,0
+FT.US,D,20170804,000000,5.32344,5.32522,5.30303,5.31085,20262.310760154,0
+FT.US,D,20170807,000000,5.31085,5.33958,5.31085,5.33278,44817.331493834,0
+FT.US,D,20170808,000000,5.32522,5.33968,5.30303,5.30303,57576.925044338,0
+FT.US,D,20170809,000000,5.29602,5.31775,5.29602,5.31085,49042.306398745,0
+FT.US,D,20170810,000000,5.30303,5.31085,5.25916,5.26654,63238.095075994,0
+FT.US,D,20170811,000000,5.10535,5.27411,5.10535,5.2518,158064.0160568,0
+FT.US,D,20170814,000000,5.2811,5.32522,5.27391,5.31775,86779.206501332,0
+FT.US,D,20170815,000000,5.29602,5.31503,5.27411,5.27411,34638.020713413,0
+FT.US,D,20170816,000000,5.27411,5.31775,5.27411,5.2811,78906.063135191,0
+FT.US,D,20170817,000000,5.28469,5.30303,5.27411,5.27411,19506.641400907,0
+FT.US,D,20170818,000000,5.2811,5.30803,5.27411,5.29602,21102.648955168,0
+FT.US,D,20170821,000000,5.29546,5.31775,5.2811,5.30303,43834.114638457,0
+FT.US,D,20170822,000000,5.26654,5.30303,5.26654,5.29602,43770.613011631,0
+FT.US,D,20170823,000000,5.2811,5.37682,5.2811,5.33968,55556.514950783,0
+FT.US,D,20170824,000000,5.33278,5.35478,5.31085,5.35478,57947.351200832,0
+FT.US,D,20170825,000000,5.35478,5.35478,5.31775,5.31775,17835.490254903,0
+FT.US,D,20170828,000000,5.31775,5.34733,5.31775,5.34733,28132.279044952,0
+FT.US,D,20170829,000000,5.33968,5.35478,5.32522,5.33269,18800.714982678,0
+FT.US,D,20170830,000000,5.33269,5.35469,5.32522,5.33269,17652.393897549,0
+FT.US,D,20170831,000000,5.33269,5.36198,5.31775,5.33269,88343.463242179,0
+FT.US,D,20170901,000000,5.33269,5.34733,5.31067,5.34733,25546.704472634,0
+FT.US,D,20170905,000000,5.36198,5.36198,5.29234,5.31067,81493.754428406,0
+FT.US,D,20170906,000000,5.31529,5.34733,5.31067,5.33269,45410.013344223,0
+FT.US,D,20170907,000000,5.31775,5.33136,5.31775,5.32522,41867.680927705,0
+FT.US,D,20170908,000000,5.36198,5.36198,5.32522,5.33269,42724.952889874,0
+FT.US,D,20170911,000000,5.32522,5.35478,5.32522,5.34733,43669.010408705,0
+FT.US,D,20170912,000000,5.36925,5.36925,5.33968,5.33968,84312.16829909,0
+FT.US,D,20170913,000000,5.36925,5.36925,5.33968,5.34733,54669.608896093,0
+FT.US,D,20170914,000000,5.33958,5.34733,5.30283,5.33968,31576.183939889,0
+FT.US,D,20170915,000000,5.35478,5.36198,5.33269,5.34733,56731.295047087,0
+FT.US,D,20170918,000000,5.35478,5.36198,5.35478,5.35554,53530.813054991,0
+FT.US,D,20170919,000000,5.36198,5.39118,5.34733,5.39118,32659.945037743,0
+FT.US,D,20170920,000000,5.36198,5.36925,5.35478,5.36198,22630.921440813,0
+FT.US,D,20170921,000000,5.36198,5.36925,5.35478,5.35478,17456.597214834,0
+FT.US,D,20170922,000000,5.34733,5.40591,5.34733,5.36925,44100.821471133,0
+FT.US,D,20170925,000000,5.35478,5.37691,5.33968,5.36198,32347.728705842,0
+FT.US,D,20170926,000000,5.35478,5.37691,5.35478,5.37691,37280.746749878,0
+FT.US,D,20170927,000000,5.36198,5.38267,5.33968,5.33968,38577.238297602,0
+FT.US,D,20170928,000000,5.33968,5.35073,5.31775,5.32513,74303.253550656,0
+FT.US,D,20170929,000000,5.31775,5.377,5.31775,5.377,22184.293332127,0
+FT.US,D,20171002,000000,5.36925,5.377,5.34733,5.35488,31698.953751755,0
+FT.US,D,20171003,000000,5.35488,5.36198,5.32513,5.33968,15027.659988688,0
+FT.US,D,20171004,000000,5.33968,5.377,5.33269,5.36198,46511.766569676,0
+FT.US,D,20171005,000000,5.36198,5.38409,5.33968,5.34733,49722.832166245,0
+FT.US,D,20171006,000000,5.32513,5.34733,5.32513,5.33968,33345.762607477,0
+FT.US,D,20171009,000000,5.33269,5.36925,5.32513,5.33968,60959.44503334,0
+FT.US,D,20171010,000000,5.33968,5.41423,5.33968,5.38409,75552.11887826,0
+FT.US,D,20171011,000000,5.41423,5.42849,5.377,5.42849,75012.355050228,0
+FT.US,D,20171012,000000,5.39918,5.42849,5.38409,5.38409,36746.274724079,0
+FT.US,D,20171013,000000,5.41423,5.4389,5.377,5.38409,33832.608413154,0
+FT.US,D,20171016,000000,5.377,5.40609,5.36925,5.39918,46155.099098995,0
+FT.US,D,20171017,000000,5.38409,5.39918,5.36925,5.39145,50583.279209755,0
+FT.US,D,20171018,000000,5.377,5.42103,5.377,5.41423,49918.628848962,0
+FT.US,D,20171019,000000,5.42103,5.42103,5.36925,5.38409,29204.398177888,0
+FT.US,D,20171020,000000,5.38409,5.41423,5.38409,5.39918,21699.564247344,0
+FT.US,D,20171023,000000,5.39145,5.39918,5.38409,5.38409,38568.771414025,0
+FT.US,D,20171024,000000,5.38409,5.41423,5.38409,5.38409,31682.019984602,0
+FT.US,D,20171025,000000,5.377,5.38409,5.36925,5.377,35313.254678677,0
+FT.US,D,20171026,000000,5.36925,5.39918,5.36925,5.38409,26945.856983731,0
+FT.US,D,20171027,000000,5.377,5.40618,5.377,5.40618,23500.893728349,0
+FT.US,D,20171030,000000,5.40618,5.40618,5.38399,5.39136,22856.352216049,0
+FT.US,D,20171031,000000,5.37691,5.39918,5.37691,5.39136,15083.753092386,0
+FT.US,D,20171101,000000,5.38031,5.39901,5.37691,5.39136,35431.791048753,0
+FT.US,D,20171102,000000,5.39136,5.42113,5.38409,5.39918,25674.766086737,0
+FT.US,D,20171103,000000,5.39136,5.42113,5.39136,5.41423,12027.208121096,0
+FT.US,D,20171106,000000,5.40618,5.42859,5.39918,5.40618,40177.479293651,0
+FT.US,D,20171107,000000,5.40618,5.41423,5.39918,5.41423,49976.838673556,0
+FT.US,D,20171108,000000,5.40618,5.41423,5.39136,5.39136,41422.111179467,0
+FT.US,D,20171109,000000,5.39136,5.39918,5.3393,5.3546,95238.681555181,0
+FT.US,D,20171110,000000,5.36925,5.37691,5.3393,5.3393,167801.99053077,0
+FT.US,D,20171113,000000,5.34703,5.36925,5.3393,5.34703,66792.069457431,0
+FT.US,D,20171114,000000,5.34703,5.3546,5.32465,5.34542,124359.46925775,0
+FT.US,D,20171115,000000,5.37691,5.37691,5.33239,5.34703,58453.247494556,0
+FT.US,D,20171116,000000,5.3546,5.36925,5.34552,5.36188,31950.843538171,0
+FT.US,D,20171117,000000,5.37691,5.38409,5.36915,5.37691,63263.495726725,0
+FT.US,D,20171120,000000,5.38409,5.38409,5.3546,5.36925,38763.509736295,0
+FT.US,D,20171121,000000,5.37691,5.38409,5.36925,5.38409,22155.717600055,0
+FT.US,D,20171122,000000,5.38409,5.39136,5.36925,5.36925,45636.502479907,0
+FT.US,D,20171124,000000,5.37691,5.39136,5.37691,5.39136,20123.665541581,0
+FT.US,D,20171127,000000,5.36925,5.39561,5.36188,5.36925,55582.973961961,0
+FT.US,D,20171128,000000,5.37691,5.40618,5.36925,5.39136,67645.10797781,0
+FT.US,D,20171129,000000,5.39918,5.42132,5.39918,5.40628,64579.037762499,0
+FT.US,D,20171130,000000,5.41433,5.42878,5.38409,5.42132,57861.624004613,0
+FT.US,D,20171201,000000,5.42132,5.43641,5.40628,5.43641,27098.260888115,0
+FT.US,D,20171204,000000,5.42878,5.43641,5.40628,5.40628,33724.655647547,0
+FT.US,D,20171205,000000,5.41433,5.43641,5.39918,5.40628,38106.267898632,0
+FT.US,D,20171206,000000,5.43641,5.48867,5.40628,5.45864,210877.26072863,0
+FT.US,D,20171207,000000,5.46601,5.46601,5.42132,5.42263,35171.434378763,0
+FT.US,D,20171208,000000,5.40628,5.44388,5.40628,5.42132,31146.489598358,0
+FT.US,D,20171211,000000,5.44388,5.44388,5.41433,5.42132,57631.959787589,0
+FT.US,D,20171212,000000,5.42132,5.45174,5.41433,5.41433,32092.663838084,0
+FT.US,D,20171213,000000,5.43641,5.45174,5.40628,5.40628,57157.814307279,0
+FT.US,D,20171214,000000,5.41433,5.45174,5.40628,5.45174,48596.736650508,0
+FT.US,D,20171215,000000,5.45864,5.46166,5.42132,5.42132,67678.975512119,0
+FT.US,D,20171218,000000,5.42132,5.46601,5.42132,5.4284,55620.016577608,0
+FT.US,D,20171219,000000,5.42878,5.44388,5.40628,5.40628,49953.554743717,0
+FT.US,D,20171220,000000,5.40628,5.42878,5.39918,5.39918,44997.252769845,0
+FT.US,D,20171221,000000,5.40288,5.40288,5.3392,5.37691,86978.178265391,0
+FT.US,D,20171222,000000,5.33212,5.36169,5.33212,5.3355,78550.45402496,0
+FT.US,D,20171226,000000,5.36915,5.40402,5.36915,5.377,38018.423981522,0
+FT.US,D,20171227,000000,5.38409,5.38409,5.36915,5.37691,46979.561887305,0
+FT.US,D,20171228,000000,5.39145,5.40648,5.39145,5.39145,58504.048796017,0
+FT.US,D,20171229,000000,5.36915,5.39918,5.3391,5.36915,131266.32953566,0
+FT.US,D,20180102,000000,5.3391,5.35772,5.32408,5.32408,49575.720064096,0
+FT.US,D,20180103,000000,5.32408,5.3616,5.31926,5.33202,65064.825207729,0
+FT.US,D,20180104,000000,5.33647,5.34675,5.32408,5.32408,71930.409428209,0
+FT.US,D,20180105,000000,5.32408,5.3616,5.30944,5.35433,100026.70421796,0
+FT.US,D,20180108,000000,5.33202,5.35763,5.32408,5.35763,44513.58204551,0
+FT.US,D,20180109,000000,5.35433,5.36915,5.32408,5.32408,79015.074261244,0
+FT.US,D,20180110,000000,5.3014,5.32399,5.27469,5.2945,159426.12595224,0
+FT.US,D,20180111,000000,5.2945,5.31682,5.2945,5.2945,84139.655546209,0
+FT.US,D,20180112,000000,5.3391,5.3465,5.27201,5.2945,129945.49569765,0
+FT.US,D,20180116,000000,5.2945,5.3391,5.26428,5.2794,88313.829149659,0
+FT.US,D,20180117,000000,5.2945,5.2945,5.27665,5.28657,32105.364163449,0
+FT.US,D,20180118,000000,5.2945,5.2945,5.25709,5.26428,47748.989932362,0
+FT.US,D,20180119,000000,5.28657,5.28657,5.24963,5.24963,37451.142781864,0
+FT.US,D,20180122,000000,5.23395,5.26428,5.23395,5.26428,61444.174118123,0
+FT.US,D,20180123,000000,5.2945,5.2945,5.24963,5.24963,92763.17646936,0
+FT.US,D,20180124,000000,5.27201,5.2794,5.25709,5.26077,39048.208696571,0
+FT.US,D,20180125,000000,5.26428,5.30944,5.25709,5.30944,80684.108686355,0
+FT.US,D,20180126,000000,5.28657,5.31682,5.2794,5.2945,53290.565233494,0
+FT.US,D,20180129,000000,5.26428,5.2794,5.25709,5.26428,89175.334553617,0
+FT.US,D,20180130,000000,5.27201,5.28667,5.25709,5.26428,60510.700203762,0
+FT.US,D,20180131,000000,5.24196,5.30973,5.22694,5.24954,70288.892374723,0
+FT.US,D,20180201,000000,5.23064,5.24954,5.18916,5.18916,44814.156412492,0
+FT.US,D,20180202,000000,5.18916,5.21155,5.15892,5.18151,54008.133616641,0
+FT.US,D,20180205,000000,5.18916,5.18916,5.10638,5.11365,99984.369800075,0
+FT.US,D,20180206,000000,5.10638,5.14418,5.0839,5.12009,117726.72433562,0
+FT.US,D,20180207,000000,5.10638,5.13503,5.10638,5.10638,84434.938110957,0
+FT.US,D,20180208,000000,5.11442,5.12094,5.09137,5.10628,85195.899272438,0
+FT.US,D,20180209,000000,5.10638,5.15136,5.10638,5.13691,98451.863872643,0
+FT.US,D,20180212,000000,5.18151,5.19133,5.11365,5.15136,35512.226442736,0
+FT.US,D,20180213,000000,5.15892,5.16658,5.11365,5.15136,52154.944473732,0
+FT.US,D,20180214,000000,5.11365,5.14418,5.11365,5.12142,84566.1748064,0
+FT.US,D,20180215,000000,5.13691,5.15097,5.11365,5.13691,46944.635992549,0
+FT.US,D,20180216,000000,5.13691,5.17431,5.12898,5.15892,87510.533570293,0
+FT.US,D,20180220,000000,5.12142,5.15892,5.12142,5.12142,53664.166471327,0
+FT.US,D,20180221,000000,5.14418,5.14418,5.11365,5.12898,51969.731395486,0
+FT.US,D,20180222,000000,5.13691,5.15136,5.12898,5.13437,21430.740693777,0
+FT.US,D,20180223,000000,5.13691,5.15136,5.13691,5.13691,34277.119800945,0
+FT.US,D,20180226,000000,5.15136,5.16733,5.15136,5.16658,81829.254690143,0
+FT.US,D,20180227,000000,5.18926,5.21646,5.14408,5.14531,35210.593715307,0
+FT.US,D,20180228,000000,5.16658,5.17431,5.14408,5.15136,68127.720341699,0
+FT.US,D,20180301,000000,5.14408,5.16658,5.13672,5.13672,72466.9981749,0
+FT.US,D,20180302,000000,5.13672,5.14408,5.12878,5.13672,33310.836712724,0
+FT.US,D,20180305,000000,5.11338,5.14105,5.11338,5.13672,25319.156976503,0
+FT.US,D,20180306,000000,5.14408,5.15892,5.10628,5.13672,97522.623400068,0
+FT.US,D,20180307,000000,5.12878,5.12981,5.11338,5.11338,59580.40137074,0
+FT.US,D,20180308,000000,5.12133,5.12972,5.10628,5.12133,63703.773672728,0
+FT.US,D,20180309,000000,5.11754,5.13662,5.10628,5.12133,12569.088670022,0
+FT.US,D,20180312,000000,5.11338,5.16658,5.11338,5.14408,99945.210463533,0
+FT.US,D,20180313,000000,5.12133,5.15892,5.12133,5.14408,22755.807973574,0
+FT.US,D,20180314,000000,5.15136,5.19671,5.14815,5.18161,29935.72524685,0
+FT.US,D,20180315,000000,5.18926,5.18926,5.14408,5.17431,58159.023290254,0
+FT.US,D,20180316,000000,5.18926,5.2192,5.16658,5.17641,50671.123126867,0
+FT.US,D,20180319,000000,5.17431,5.18802,5.14408,5.16658,77481.509973365,0
+FT.US,D,20180320,000000,5.15892,5.18161,5.09864,5.15116,99357.82041538,0
+FT.US,D,20180321,000000,5.13672,5.13672,5.09098,5.09864,93085.976405733,0
+FT.US,D,20180322,000000,5.09864,5.12133,5.07634,5.09098,194010.17028285,0
+FT.US,D,20180323,000000,5.09098,5.13672,5.06842,5.09098,65641.63165141,0
+FT.US,D,20180326,000000,5.09864,5.12878,5.08361,5.12133,110299.15071771,0
+FT.US,D,20180327,000000,5.10628,5.11338,5.09098,5.09864,86419.363949311,0
+FT.US,D,20180328,000000,5.09098,5.11347,5.08351,5.08351,109166.70503931,0
+FT.US,D,20180329,000000,5.10621,5.15921,5.09864,5.12898,93822.595276931,0
+FT.US,D,20180402,000000,5.12133,5.12133,5.09098,5.11347,94344.366977362,0
+FT.US,D,20180403,000000,5.11924,5.12898,5.08351,5.11347,91066.624672625,0
+FT.US,D,20180404,000000,5.09098,5.11347,5.09098,5.10242,29282.716850975,0
+FT.US,D,20180405,000000,5.10242,5.13691,5.09098,5.12898,99961.085870238,0
+FT.US,D,20180406,000000,5.09864,5.14428,5.09864,5.12898,49400.032229872,0
+FT.US,D,20180409,000000,5.14428,5.15921,5.11347,5.11347,72008.728101296,0
+FT.US,D,20180410,000000,5.12898,5.14428,5.12898,5.14428,34013.588049612,0
+FT.US,D,20180411,000000,5.11347,5.14428,5.11347,5.12898,45394.137937515,0
+FT.US,D,20180412,000000,5.12133,5.15146,5.06822,5.11347,291552.90253143,0
+FT.US,D,20180413,000000,5.12133,5.13691,5.10611,5.12898,43170.52263811,0
+FT.US,D,20180416,000000,5.14428,5.15146,5.11347,5.14428,80080.843231497,0
+FT.US,D,20180417,000000,5.15146,5.15921,5.14579,5.15921,46097.947634852,0
+FT.US,D,20180418,000000,5.17394,5.19727,5.16685,5.16685,44436.321732868,0
+FT.US,D,20180419,000000,5.15921,5.15931,5.12898,5.12898,35750.357543339,0
+FT.US,D,20180420,000000,5.13691,5.14436,5.12898,5.14428,29452.054522515,0
+FT.US,D,20180423,000000,5.12133,5.14428,5.12133,5.14428,68032.467901458,0
+FT.US,D,20180424,000000,5.15146,5.15146,5.12898,5.12898,47219.809708801,0
+FT.US,D,20180425,000000,5.12898,5.13691,5.11347,5.12133,33590.243870762,0
+FT.US,D,20180426,000000,5.11347,5.14428,5.11347,5.12133,42205.297910336,0
+FT.US,D,20180427,000000,5.12133,5.14436,5.12133,5.13701,24955.080982694,0
+FT.US,D,20180430,000000,5.12898,5.15941,5.12898,5.14436,40558.489054615,0
+FT.US,D,20180501,000000,5.14436,5.15165,5.14436,5.15165,37018.27335899,0
+FT.US,D,20180502,000000,5.13701,5.15165,5.12898,5.12898,40146.786840684,0
+FT.US,D,20180503,000000,5.14436,5.14436,5.12133,5.14436,31897.925515815,0
+FT.US,D,20180504,000000,5.15941,5.15941,5.12898,5.13701,60408.03924039,0
+FT.US,D,20180507,000000,5.13701,5.14674,5.12898,5.13701,31233.27515502,0
+FT.US,D,20180508,000000,5.12898,5.13142,5.0908,5.10621,115643.87097569,0
+FT.US,D,20180509,000000,5.10621,5.12133,5.10621,5.12133,46633.478021097,0
+FT.US,D,20180510,000000,5.11347,5.12123,5.0908,5.0908,43304.934414897,0
+FT.US,D,20180511,000000,5.09864,5.10621,5.09864,5.10621,37399.283119956,0
+FT.US,D,20180514,000000,5.07605,5.11347,5.07605,5.0908,56079.345011662,0
+FT.US,D,20180515,000000,5.0908,5.09864,5.06832,5.07605,77974.705941722,0
+FT.US,D,20180516,000000,5.08332,5.10621,5.07605,5.07605,75521.426425293,0
+FT.US,D,20180517,000000,5.07605,5.0908,5.07605,5.07605,54952.191135476,0
+FT.US,D,20180518,000000,5.07605,5.08059,5.06036,5.06802,115779.34111292,0
+FT.US,D,20180521,000000,5.08589,5.0907,5.04676,5.05264,82051.510384039,0
+FT.US,D,20180522,000000,5.0223,5.07172,5.01465,5.03769,81133.911876383,0
+FT.US,D,20180523,000000,5.03769,5.08332,5.03769,5.05264,60517.050366445,0
+FT.US,D,20180524,000000,5.01465,5.0908,5.01465,5.07605,78639.356302516,0
+FT.US,D,20180525,000000,5.06802,5.0908,5.06036,5.0908,40672.791982903,0
+FT.US,D,20180529,000000,5.0908,5.0908,5.06802,5.06802,66118.952213061,0
+FT.US,D,20180530,000000,5.07605,5.12927,5.06802,5.09873,83965.026072435,0
+FT.US,D,20180531,000000,5.09089,5.10158,5.08342,5.09089,40079.051772068,0
+FT.US,D,20180601,000000,5.09873,5.10628,5.07605,5.10628,132619.97254752,0
+FT.US,D,20180604,000000,5.12927,5.12927,5.07605,5.09089,88325.471114578,0
+FT.US,D,20180605,000000,5.08342,5.09089,5.06802,5.06802,41541.705909991,0
+FT.US,D,20180606,000000,5.09873,5.09873,5.02457,5.05254,112015.81136295,0
+FT.US,D,20180607,000000,5.0221,5.05254,5.0221,5.04497,35621.23756879,0
+FT.US,D,20180608,000000,5.0375,5.04497,5.0221,5.0221,85424.505129016,0
+FT.US,D,20180611,000000,5.0221,5.04497,5.01445,5.0375,54919.381961615,0
+FT.US,D,20180612,000000,5.0375,5.05254,5.0221,5.02977,76177.60990251,0
+FT.US,D,20180613,000000,5.0375,5.08342,5.02977,5.04497,77541.83651885,0
+FT.US,D,20180614,000000,5.04497,5.06026,5.02977,5.05254,111075.9872859,0
+FT.US,D,20180615,000000,5.06802,5.07605,5.01445,5.07605,106870.06286906,0
+FT.US,D,20180618,000000,5.06802,5.08342,5.06416,5.08342,67825.029253821,0
+FT.US,D,20180619,000000,5.06036,5.09089,5.06036,5.07605,84377.786646812,0
+FT.US,D,20180620,000000,5.06802,5.09873,5.06802,5.08342,48940.703795823,0
+FT.US,D,20180621,000000,5.07605,5.09449,5.07605,5.07605,68212.389177468,0
+FT.US,D,20180622,000000,5.07605,5.10628,5.07605,5.09873,57874.32432998,0
+FT.US,D,20180625,000000,5.09873,5.11375,5.09873,5.10251,85261.517620159,0
+FT.US,D,20180626,000000,5.10628,5.13718,5.09939,5.12927,79529.437438547,0
+FT.US,D,20180627,000000,5.10628,5.14476,5.10628,5.12927,81609.115717141,0
+FT.US,D,20180628,000000,5.12927,5.15222,5.10628,5.13718,152975.41902705,0
+FT.US,D,20180629,000000,5.14485,5.1509,5.12927,5.13718,49391.565346294,0
+FT.US,D,20180702,000000,5.12151,5.13833,5.12151,5.12927,59467.156802898,0
+FT.US,D,20180703,000000,5.12151,5.14485,5.12151,5.13493,57083.729075979,0
+FT.US,D,20180705,000000,5.12927,5.15222,5.12927,5.14485,29021.301820536,0
+FT.US,D,20180706,000000,5.14485,5.18358,5.14485,5.17529,44508.290243274,0
+FT.US,D,20180709,000000,5.15987,5.17537,5.15222,5.15222,76938.57106399,0
+FT.US,D,20180710,000000,5.15222,5.15268,5.13718,5.14485,41696.22653527,0
+FT.US,D,20180711,000000,5.14485,5.15987,5.13718,5.13718,35574.669709115,0
+FT.US,D,20180712,000000,5.14485,5.16762,5.14485,5.16762,26758.52718459,0
+FT.US,D,20180713,000000,5.15987,5.18292,5.14485,5.15222,70304.767781429,0
+FT.US,D,20180716,000000,5.14485,5.15222,5.14485,5.14485,55443.270382939,0
+FT.US,D,20180717,000000,5.14485,5.15987,5.14485,5.15222,24008.906742966,0
+FT.US,D,20180718,000000,5.15826,5.15987,5.14485,5.1558,43335.626867863,0
+FT.US,D,20180719,000000,5.15222,5.16762,5.15222,5.16762,15343.051401931,0
+FT.US,D,20180720,000000,5.16762,5.19097,5.15987,5.17537,87205.725761523,0
+FT.US,D,20180723,000000,5.18292,5.18292,5.15222,5.16762,61254.727598089,0
+FT.US,D,20180724,000000,5.15987,5.16762,5.15222,5.15987,86078.571885336,0
+FT.US,D,20180725,000000,5.15637,5.17537,5.15222,5.163,54637.858082681,0
+FT.US,D,20180726,000000,5.15987,5.19097,5.15987,5.19097,47333.054276643,0
+FT.US,D,20180727,000000,5.19097,5.1985,5.17611,5.19097,24288.313901007,0
+FT.US,D,20180730,000000,5.17529,5.20644,5.17529,5.19097,36950.538290375,0
+FT.US,D,20180731,000000,5.18292,5.23707,5.18292,5.23707,42958.850548689,0
+FT.US,D,20180801,000000,5.22951,5.22951,5.1985,5.20654,28697.443523717,0
+FT.US,D,20180802,000000,5.1985,5.20654,5.18292,5.18292,16561.224276567,0
+FT.US,D,20180803,000000,5.18292,5.22951,5.18292,5.22714,47334.112637091,0
+FT.US,D,20180806,000000,5.245,5.24745,5.20795,5.23707,63473.051095256,0
+FT.US,D,20180807,000000,5.22951,5.22951,5.20654,5.21393,68048.343308164,0
+FT.US,D,20180808,000000,5.21393,5.22951,5.20654,5.22694,64873.261966798,0
+FT.US,D,20180809,000000,5.22166,5.22951,5.20654,5.22166,39766.835440167,0
+FT.US,D,20180810,000000,5.20654,5.22166,5.20654,5.21393,79844.828851789,0
+FT.US,D,20180813,000000,5.1985,5.24104,5.1985,5.20654,55121.528807016,0
+FT.US,D,20180814,000000,5.20654,5.22951,5.20654,5.20795,54647.383326704,0
+FT.US,D,20180815,000000,5.22951,5.23707,5.21393,5.22166,52735.984359203,0
+FT.US,D,20180816,000000,5.22591,5.25238,5.22591,5.24435,68769.086772655,0
+FT.US,D,20180817,000000,5.26087,5.26806,5.24235,5.26039,76631.646534325,0
+FT.US,D,20180820,000000,5.26806,5.2759,5.23707,5.26039,159746.80916772,0
+FT.US,D,20180821,000000,5.25238,5.2759,5.245,5.26806,120442.47724293,0
+FT.US,D,20180822,000000,5.26039,5.26797,5.25238,5.25238,18273.65148001,0
+FT.US,D,20180823,000000,5.25238,5.26039,5.245,5.245,41493.021329424,0
+FT.US,D,20180824,000000,5.26039,5.26039,5.24915,5.25238,46020.687322212,0
+FT.US,D,20180827,000000,5.25238,5.25238,5.23707,5.245,75083.265200186,0
+FT.US,D,20180828,000000,5.23707,5.25238,5.23707,5.245,34521.60106423,0
+FT.US,D,20180829,000000,5.23707,5.26039,5.23707,5.25238,52587.813896604,0
+FT.US,D,20180830,000000,5.25238,5.25727,5.23697,5.245,72633.160765098,0
+FT.US,D,20180831,000000,5.23697,5.26039,5.23697,5.25238,82708.752221701,0
+FT.US,D,20180904,000000,5.25228,5.25238,5.23697,5.245,35535.510372573,0
+FT.US,D,20180905,000000,5.23697,5.26305,5.23697,5.23697,77424.358509219,0
+FT.US,D,20180906,000000,5.245,5.25774,5.245,5.25238,180256.77627249,0
+FT.US,D,20180907,000000,5.26039,5.26039,5.23697,5.24491,81285.257420321,0
+FT.US,D,20180910,000000,5.24802,5.25238,5.24104,5.25238,49460.358775358,0
+FT.US,D,20180911,000000,5.25238,5.26039,5.245,5.26039,29149.363434637,0
+FT.US,D,20180912,000000,5.26039,5.276,5.25238,5.26418,51366.465940626,0
+FT.US,D,20180913,000000,5.276,5.276,5.26039,5.26039,75239.902546359,0
+FT.US,D,20180914,000000,5.276,5.276,5.245,5.25238,73570.868121248,0
+FT.US,D,20180917,000000,5.26032,5.26039,5.245,5.26039,79814.136398823,0
+FT.US,D,20180918,000000,5.23697,5.26032,5.23697,5.25238,52279.831006493,0
+FT.US,D,20180919,000000,5.245,5.25634,5.20627,5.21788,89512.951536249,0
+FT.US,D,20180920,000000,5.19057,5.21383,5.19057,5.19833,48410.465211814,0
+FT.US,D,20180921,000000,5.19833,5.22147,5.19833,5.22147,45273.484846544,0
+FT.US,D,20180924,000000,5.22951,5.22951,5.19057,5.21383,41035.809616266,0
+FT.US,D,20180925,000000,5.20627,5.20635,5.1749,5.19833,70681.544100605,0
+FT.US,D,20180926,000000,5.19057,5.20399,5.1696,5.1696,25022.816051308,0
+FT.US,D,20180927,000000,5.1985,5.1985,5.15931,5.16723,73160.224267763,0
+FT.US,D,20180928,000000,5.15931,5.19841,5.15931,5.18272,53505.412404259,0
+FT.US,D,20181001,000000,5.19067,5.2296,5.15146,5.1985,92970.615116997,0
+FT.US,D,20181002,000000,5.1985,5.2451,5.1985,5.22751,67675.800430778,0
+FT.US,D,20181003,000000,5.2296,5.2296,5.18272,5.19067,15737.819848708,0
+FT.US,D,20181004,000000,5.18272,5.19067,5.15146,5.16354,64321.856173847,0
+FT.US,D,20181005,000000,5.16723,5.16733,5.12056,5.15071,105804.2938988,0
+FT.US,D,20181008,000000,5.14399,5.18272,5.13984,5.14399,109881.09834111,0
+FT.US,D,20181009,000000,5.15931,5.1749,5.14399,5.16723,142786.5830026,0
+FT.US,D,20181010,000000,5.12056,5.15931,5.11262,5.11262,54309.766344072,0
+FT.US,D,20181011,000000,5.12056,5.14617,5.07388,5.11262,76934.337622202,0
+FT.US,D,20181012,000000,5.11262,5.15931,5.11262,5.1284,44001.335589103,0
+FT.US,D,20181015,000000,5.14399,5.14399,5.09024,5.12056,52879.921380012,0
+FT.US,D,20181016,000000,5.12056,5.1985,5.09722,5.1749,66826.995352186,0
+FT.US,D,20181017,000000,5.19067,5.19067,5.14399,5.16723,21548.218703405,0
+FT.US,D,20181018,000000,5.15146,5.16185,5.10487,5.13077,63992.706074794,0
+FT.US,D,20181019,000000,5.11262,5.1749,5.11262,5.15146,93531.546153972,0
+FT.US,D,20181022,000000,5.1749,5.18161,5.12056,5.14399,32662.061758636,0
+FT.US,D,20181023,000000,5.10487,5.13625,5.10487,5.1284,53667.341552669,0
+FT.US,D,20181024,000000,5.1284,5.14399,5.10487,5.11253,106316.54035522,0
+FT.US,D,20181025,000000,5.1284,5.15931,5.12056,5.15931,60556.209702988,0
+FT.US,D,20181026,000000,5.09712,5.12056,5.05536,5.09712,76983.02220277,0
+FT.US,D,20181029,000000,5.12056,5.12056,5.07899,5.08919,95471.520853548,0
+FT.US,D,20181030,000000,5.08919,5.11271,5.08126,5.08919,77002.072690818,0
+FT.US,D,20181031,000000,5.12074,5.12074,5.05007,5.08919,67918.164973168,0
+FT.US,D,20181101,000000,5.08126,5.10497,5.08126,5.09712,56260.324648118,0
+FT.US,D,20181102,000000,5.08126,5.08589,5.03448,5.05007,42745.061738369,0
+FT.US,D,20181105,000000,5.06567,5.09712,5.06196,5.09712,66705.283900768,0
+FT.US,D,20181106,000000,5.10497,5.12084,5.09712,5.12074,39058.792301043,0
+FT.US,D,20181107,000000,5.11271,5.16602,5.11271,5.15958,98430.6966637,0
+FT.US,D,20181108,000000,5.16762,5.17537,5.15175,5.17537,63175.651809614,0
+FT.US,D,20181109,000000,5.17537,5.17537,5.14428,5.15958,23189.735756893,0
+FT.US,D,20181112,000000,5.15175,5.15958,5.14428,5.15175,38250.204919443,0
+FT.US,D,20181113,000000,5.17537,5.17537,5.15175,5.15968,120890.16371208,0
+FT.US,D,20181114,000000,5.16762,5.16762,5.11687,5.12849,57925.125631441,0
+FT.US,D,20181115,000000,5.14428,5.14428,5.08919,5.11271,38086.159050138,0
+FT.US,D,20181116,000000,5.07379,5.10875,5.07379,5.08919,235852.45055983,0
+FT.US,D,20181119,000000,5.08126,5.10497,5.07379,5.10025,23368.598672457,0
+FT.US,D,20181120,000000,5.0856,5.09712,5.06567,5.08919,40413.493673358,0
+FT.US,D,20181121,000000,5.08919,5.12074,5.06567,5.06963,70089.920610662,0
+FT.US,D,20181123,000000,5.05007,5.05831,5.04233,5.04554,10955.08898816,0
+FT.US,D,20181126,000000,5.05007,5.08136,5.04233,5.05831,63125.908868599,0
+FT.US,D,20181127,000000,5.05831,5.09712,5.05007,5.09712,46337.137095903,0
+FT.US,D,20181128,000000,5.10497,5.10497,5.06603,5.10497,82962.75872901,0
+FT.US,D,20181129,000000,5.10497,5.11271,5.08909,5.11271,43563.174363995,0
+FT.US,D,20181130,000000,5.10497,5.1679,5.10497,5.1679,82629.375188167,0
+FT.US,D,20181203,000000,5.19142,5.22318,5.15978,5.15978,83200.889829612,0
+FT.US,D,20181204,000000,5.15978,5.17554,5.14446,5.15203,48178.684273894,0
+FT.US,D,20181206,000000,5.07361,5.17554,5.06547,5.15978,110655.81818841,0
+FT.US,D,20181207,000000,5.15203,5.1679,5.12074,5.12858,59976.228177965,0
+FT.US,D,20181210,000000,5.15203,5.17349,5.12858,5.14446,58425.730122931,0
+FT.US,D,20181211,000000,5.15978,5.19917,5.15203,5.19142,87399.405723346,0
+FT.US,D,20181212,000000,5.19917,5.21505,5.17554,5.19142,58426.788483378,0
+FT.US,D,20181213,000000,5.19878,5.21251,5.18358,5.19917,25988.040779084,0
+FT.US,D,20181214,000000,5.20768,5.22318,5.18358,5.19142,57356.786071337,0
+FT.US,D,20181217,000000,5.20768,5.21505,5.13738,5.15203,197860.48558949,0
+FT.US,D,20181218,000000,5.15203,5.15978,5.11271,5.11271,171167.57675261,0
+FT.US,D,20181219,000000,5.11271,5.12464,5.04194,5.04194,107813.06202744,0
+FT.US,D,20181220,000000,5.05055,5.05309,4.89276,5.01841,203721.68574564,0
+FT.US,D,20181221,000000,5.01841,5.04194,4.91619,4.91619,145972.24794843,0
+FT.US,D,20181224,000000,4.83767,4.89276,4.75887,4.85327,91969.406134019,0
+FT.US,D,20181226,000000,4.85327,4.90031,4.7822,4.87687,189901.61502711,0
+FT.US,D,20181227,000000,4.89276,4.89276,4.80612,4.87687,62491.950960773,0
+FT.US,D,20181228,000000,4.91638,4.9637,4.88462,4.9637,107603.50665892,0
+FT.US,D,20181231,000000,4.97942,5.02702,4.91638,5.01908,83353.293733998,0
+FT.US,D,20190102,000000,4.97942,5.12188,4.93981,4.95616,54325.641750779,0
+FT.US,D,20190103,000000,4.93234,5.01143,4.91638,4.98744,90948.088302546,0
+FT.US,D,20190104,000000,4.98744,5.05065,4.98744,5.01908,54747.927569181,0
+FT.US,D,20190107,000000,5.00302,5.13785,5.00302,5.12188,64788.593131028,0
+FT.US,D,20190108,000000,5.09015,5.18519,5.09015,5.16139,166400.72129877,0
+FT.US,D,20190109,000000,5.15346,5.24046,5.15346,5.18519,43775.904813866,0
+FT.US,D,20190110,000000,5.17716,5.21646,5.1729,5.19295,22380.090014843,0
+FT.US,D,20190111,000000,5.21646,5.22052,5.19295,5.20078,45957.185695385,0
+FT.US,D,20190114,000000,5.17716,5.17716,5.11375,5.13794,71508.123609807,0
+FT.US,D,20190115,000000,5.11375,5.18519,5.11375,5.16933,49074.057212159,0
+FT.US,D,20190116,000000,5.18217,5.24046,5.17716,5.24046,55308.858606156,0
+FT.US,D,20190117,000000,5.21646,5.25643,5.21646,5.24046,27921.665315975,0
+FT.US,D,20190118,000000,5.24113,5.26409,5.24046,5.26409,62374.472951144,0
+FT.US,D,20190122,000000,5.24046,5.2878,5.17716,5.2878,50460.50939789,0
+FT.US,D,20190123,000000,5.31172,5.31926,5.18519,5.24046,62857.08531503,0
+FT.US,D,20190124,000000,5.22469,5.23253,5.18519,5.20891,57698.636495759,0
+FT.US,D,20190125,000000,5.23253,5.23527,5.20078,5.20891,59165.524075469,0
+FT.US,D,20190128,000000,5.13794,5.20219,5.13794,5.19295,53739.310063074,0
+FT.US,D,20190129,000000,5.17716,5.24046,5.17716,5.20154,150735.92832092,0
+FT.US,D,20190130,000000,5.21656,5.24869,5.20891,5.24869,73882.026092702,0
+FT.US,D,20190131,000000,5.23262,5.2963,5.23262,5.28015,62900.478093363,0
+FT.US,D,20190201,000000,5.25663,5.33599,5.25663,5.30395,152606.05123099,0
+FT.US,D,20190204,000000,5.28015,5.30395,5.2725,5.28827,203873.03128959,0
+FT.US,D,20190205,000000,5.28827,5.31312,5.27637,5.28827,229831.43797614,0
+FT.US,D,20190206,000000,5.28015,5.30395,5.28015,5.28827,156034.08071921,0
+FT.US,D,20190207,000000,5.2963,5.2963,5.2725,5.28194,22024.48090461,0
+FT.US,D,20190208,000000,5.26437,5.2963,5.26437,5.2963,105175.62779321,0
+FT.US,D,20190211,000000,5.30395,5.32796,5.30395,5.32787,23414.108171683,0
+FT.US,D,20190212,000000,5.32796,5.35942,5.32257,5.35204,91476.210165662,0
+FT.US,D,20190213,000000,5.35942,5.38078,5.32796,5.35204,74503.283675163,0
+FT.US,D,20190214,000000,5.34364,5.35942,5.33599,5.35204,34298.287009888,0
+FT.US,D,20190215,000000,5.37568,5.38333,5.35942,5.36774,49937.679337012,0
+FT.US,D,20190219,000000,5.37568,5.39938,5.35942,5.39938,81711.776680511,0
+FT.US,D,20190220,000000,5.39098,5.39938,5.37568,5.38342,21189.434511833,0
+FT.US,D,20190221,000000,5.40723,5.41544,5.39127,5.41544,40773.33622538,0
+FT.US,D,20190222,000000,5.39127,5.46278,5.39127,5.43123,76755.474706637,0
+FT.US,D,20190225,000000,5.43123,5.51854,5.43123,5.51854,284142.26268068,0
+FT.US,D,20190226,000000,5.51854,5.53451,5.48252,5.51854,104827.42720611,0
+FT.US,D,20190227,000000,5.5346,5.54073,5.50246,5.52658,52840.762043467,0
+FT.US,D,20190228,000000,5.52658,5.56616,5.50246,5.55029,56708.011117251,0
+FT.US,D,20190301,000000,5.54244,5.55029,5.54102,5.55029,50232.961901758,0
+FT.US,D,20190304,000000,5.5346,5.55842,5.5346,5.55029,78919.821821003,0
+FT.US,D,20190305,000000,5.55842,5.55842,5.5346,5.55029,42190.480864077,0
+FT.US,D,20190306,000000,5.55842,5.5585,5.50246,5.5108,99210.708313229,0
+FT.US,D,20190307,000000,5.51854,5.5346,5.49463,5.51854,142974.97116218,0
+FT.US,D,20190308,000000,5.50246,5.54244,5.4626,5.51854,73946.586079976,0
+FT.US,D,20190311,000000,5.52658,5.56616,5.4985,5.5346,181865.48415212,0
+FT.US,D,20190312,000000,5.51854,5.57467,5.51854,5.54244,86752.747490154,0
+FT.US,D,20190313,000000,5.55029,5.56616,5.52658,5.55842,251278.05407663,0
+FT.US,D,20190314,000000,5.55029,5.55842,5.54631,5.55842,17938.151218273,0
+FT.US,D,20190315,000000,5.55842,5.59697,5.5346,5.5757,67485.295550297,0
+FT.US,D,20190318,000000,5.56616,5.59025,5.54244,5.58232,110768.0043958,0
+FT.US,D,20190319,000000,5.58232,5.61454,5.58232,5.59261,232080.45392627,0
+FT.US,D,20190320,000000,5.59829,5.63014,5.56616,5.62522,75340.446788836,0
+FT.US,D,20190321,000000,5.63014,5.63014,5.59829,5.62191,46850.441912756,0
+FT.US,D,20190322,000000,5.62191,5.63014,5.60518,5.62191,113241.39276074,0
+FT.US,D,20190325,000000,5.62191,5.63797,5.58232,5.62191,51375.99118465,0
+FT.US,D,20190326,000000,5.62191,5.63797,5.60612,5.62191,52406.834260147,0
+FT.US,D,20190327,000000,5.62191,5.63797,5.61454,5.62994,21494.242320603,0
+FT.US,D,20190328,000000,5.63797,5.63797,5.60612,5.61444,27650.725041511,0
+FT.US,D,20190329,000000,5.63797,5.64609,5.61444,5.63797,27440.111312536,0
+FT.US,D,20190401,000000,5.63797,5.65648,5.63014,5.63014,31852.416016587,0
+FT.US,D,20190402,000000,5.62191,5.63014,5.59809,5.60612,125276.00940494,0
+FT.US,D,20190403,000000,5.61444,5.62191,5.59007,5.60612,207065.04639811,0
+FT.US,D,20190404,000000,5.61444,5.61444,5.57438,5.60612,431422.64414174,0
+FT.US,D,20190405,000000,5.62191,5.62191,5.59007,5.62191,108204.65539287,0
+FT.US,D,20190408,000000,5.59007,5.61454,5.59007,5.59809,227464.94401638,0
+FT.US,D,20190409,000000,5.58212,5.60348,5.58212,5.60291,53470.486509504,0
+FT.US,D,20190410,000000,5.59007,5.61444,5.56596,5.59809,502326.44393624,0
+FT.US,D,20190411,000000,5.61444,5.61444,5.59809,5.60612,73448.098309382,0
+FT.US,D,20190412,000000,5.60612,5.61444,5.59809,5.60612,121933.70711293,0
+FT.US,D,20190415,000000,5.61444,5.61962,5.59809,5.61444,443864.7295581,0
+FT.US,D,20190416,000000,5.62191,5.62275,5.59809,5.59809,139782.95605366,0
+FT.US,D,20190417,000000,5.61444,5.61444,5.59809,5.59809,40940.557176026,0
+FT.US,D,20190418,000000,5.59809,5.62191,5.56596,5.57438,51953.855988779,0
+FT.US,D,20190422,000000,5.59809,5.59809,5.56596,5.59007,61714.056032139,0
+FT.US,D,20190423,000000,5.59809,5.59809,5.56596,5.59007,190828.7387788,0
+FT.US,D,20190424,000000,5.59007,5.60612,5.57438,5.59007,51632.114412852,0
+FT.US,D,20190425,000000,5.59007,5.61434,5.57806,5.58599,302582.07675089,0
+FT.US,D,20190426,000000,5.59809,5.63014,5.58608,5.61444,99882.767197151,0
+FT.US,D,20190429,000000,5.61444,5.63816,5.60612,5.63022,97358.577530766,0
+FT.US,D,20190430,000000,5.62191,5.65045,5.62191,5.63807,181261.16033681,0
+FT.US,D,20190501,000000,5.64409,5.66253,5.62623,5.64638,128434.15697916,0
+FT.US,D,20190502,000000,5.65431,5.66253,5.61444,5.63807,66673.533087353,0
+FT.US,D,20190503,000000,5.64629,5.66083,5.63807,5.65431,62715.265015117,0
+FT.US,D,20190506,000000,5.64629,5.66253,5.63807,5.65431,115522.15952428,0
+FT.US,D,20190507,000000,5.65431,5.65431,5.60612,5.61444,104406.19974815,0
+FT.US,D,20190508,000000,5.61444,5.63032,5.6065,5.63022,62215.718884075,0
+FT.US,D,20190509,000000,5.62191,5.62191,5.57429,5.59007,105013.69864481,0
+FT.US,D,20190510,000000,5.59799,5.61444,5.58194,5.61444,92432.968009858,0
+FT.US,D,20190513,000000,5.59007,5.59799,5.56182,5.59007,129435.36596214,0
+FT.US,D,20190514,000000,5.59799,5.63022,5.59799,5.59799,55991.50109455,0
+FT.US,D,20190515,000000,5.61444,5.63022,5.59799,5.61444,127558.89288939,0
+FT.US,D,20190516,000000,5.61444,5.65431,5.61444,5.63807,57044.569739437,0
+FT.US,D,20190517,000000,5.64629,5.64629,5.63022,5.63807,46254.584981027,0
+FT.US,D,20190520,000000,5.63022,5.65431,5.59799,5.65431,47898.218755406,0
+FT.US,D,20190521,000000,5.63022,5.67046,5.63022,5.66253,47757.45681594,0
+FT.US,D,20190522,000000,5.66253,5.71061,5.65676,5.68682,182946.07016864,0
+FT.US,D,20190523,000000,5.68682,5.68682,5.65431,5.6785,91664.598325248,0
+FT.US,D,20190524,000000,5.69446,5.69446,5.66253,5.6785,34813.708547637,0
+FT.US,D,20190528,000000,5.68682,5.70287,5.67046,5.6785,149662.75082753,0
+FT.US,D,20190529,000000,5.67046,5.67046,5.62191,5.63022,141783.25729872,0
+FT.US,D,20190530,000000,5.62191,5.64638,5.62191,5.63807,55475.021196353,0
+FT.US,D,20190531,000000,5.61434,5.63022,5.58988,5.60602,63317.472109529,0
+FT.US,D,20190603,000000,5.60602,5.62191,5.58988,5.60602,127364.15456712,0
+FT.US,D,20190604,000000,5.61434,5.65431,5.58164,5.63807,96729.911425174,0
+FT.US,D,20190605,000000,5.64638,5.69476,5.63807,5.67879,167617.83581297,0
+FT.US,D,20190606,000000,5.69476,5.73519,5.67879,5.69476,40262.148129421,0
+FT.US,D,20190607,000000,5.68701,5.74302,5.68701,5.73519,96616.666857333,0
+FT.US,D,20190610,000000,5.72725,5.74302,5.71913,5.73519,134378.96761064,0
+FT.US,D,20190611,000000,5.72734,5.74302,5.70326,5.72725,81170.954492033,0
+FT.US,D,20190612,000000,5.73519,5.75146,5.71913,5.72725,47361.630008717,0
+FT.US,D,20190613,000000,5.71913,5.75937,5.71913,5.75937,63252.912122255,0
+FT.US,D,20190614,000000,5.77563,5.78367,5.74302,5.78367,66054.392225786,0
+FT.US,D,20190617,000000,5.79217,5.79955,5.75985,5.79225,110276.92514832,0
+FT.US,D,20190618,000000,5.79217,5.80823,5.78367,5.79217,178342.20222366,0
+FT.US,D,20190619,000000,5.79217,5.81588,5.78376,5.80823,109156.12143483,0
+FT.US,D,20190620,000000,5.81588,5.88863,5.80823,5.83997,70556.657567842,0
+FT.US,D,20190621,000000,5.83346,5.86454,5.81588,5.85652,115561.31886082,0
+FT.US,D,20190624,000000,5.85652,5.86454,5.83997,5.86454,67974.258076866,0
+FT.US,D,20190625,000000,5.87266,5.88061,5.83997,5.86454,71435.096738955,0
+FT.US,D,20190626,000000,5.87266,5.87266,5.83205,5.83997,64857.386560091,0
+FT.US,D,20190627,000000,5.89722,5.89722,5.86454,5.87276,132647.48991916,0
+FT.US,D,20190628,000000,5.86454,6.05909,5.85404,5.93747,792153.16057841,0
+FT.US,D,20190701,000000,5.96999,5.96999,5.87276,5.90479,91030.640417421,0
+FT.US,D,20190702,000000,5.91359,5.91359,5.87276,5.88883,58749.58841975,0
+FT.US,D,20190703,000000,5.92124,5.95355,5.91359,5.92124,45146.481592888,0
+FT.US,D,20190705,000000,5.90479,5.9062,5.88883,5.90479,23276.521313557,0
+FT.US,D,20190708,000000,5.92124,5.92964,5.8808,5.89722,95344.517599891,0
+FT.US,D,20190709,000000,5.90479,5.92964,5.87276,5.91359,61300.237097314,0
+FT.US,D,20190710,000000,5.92964,5.9783,5.90924,5.92964,65093.4009398,0
+FT.US,D,20190711,000000,5.95355,5.96195,5.92227,5.92964,53862.07987494,0
+FT.US,D,20190712,000000,5.92124,5.95355,5.92124,5.93747,43855.281847402,0
+FT.US,D,20190715,000000,5.96195,5.96989,5.93747,5.96195,94064.959819321,0
+FT.US,D,20190716,000000,5.96999,5.96999,5.92964,5.95355,80889.430613098,0
+FT.US,D,20190717,000000,5.94562,5.96999,5.93747,5.96195,101917.99433697,0
+FT.US,D,20190718,000000,5.96886,6.00248,5.96195,5.9783,76914.228773707,0
+FT.US,D,20190719,000000,5.96999,5.98622,5.96999,5.96999,54431.477795491,0
+FT.US,D,20190722,000000,6.00248,6.02705,5.98622,6.00248,68543.655997418,0
+FT.US,D,20190723,000000,6.00248,6.00248,5.96999,5.98622,41398.827249628,0
+FT.US,D,20190724,000000,6.00248,6.06768,5.96999,6.04274,122152.78772549,0
+FT.US,D,20190725,000000,6.04274,6.05909,6.00248,6.00248,104668.67313903,0
+FT.US,D,20190726,000000,6.01884,6.04274,5.98622,6.00248,66445.985591222,0
+FT.US,D,20190729,000000,5.98622,6.02705,5.98622,5.98622,39907.597379635,0
+FT.US,D,20190730,000000,6.03509,6.05938,5.9783,6.04303,100926.31059801,0
+FT.US,D,20190731,000000,6.09226,6.1085,5.9783,6.04303,150482.98017405,0
+FT.US,D,20190801,000000,6.04303,6.10027,6.01903,6.03509,48308.86260889,0
+FT.US,D,20190802,000000,5.99606,6.05938,5.98622,6.04303,69081.303104558,0
+FT.US,D,20190805,000000,6.00248,6.00248,5.92104,5.92935,63301.596702822,0
+FT.US,D,20190806,000000,5.91319,5.96989,5.91319,5.94542,72813.08204111,0
+FT.US,D,20190807,000000,5.92104,5.95071,5.87229,5.89687,95948.841415198,0
+FT.US,D,20190808,000000,5.90459,5.96185,5.90036,5.92104,60109.581594302,0
+FT.US,D,20190809,000000,5.94542,6.01903,5.92104,6.01903,36447.817077992,0
+FT.US,D,20190812,000000,6.02725,6.02725,5.94542,5.96989,64998.14849956,0
+FT.US,D,20190813,000000,6.00248,6.01903,5.90459,5.94542,40169.012410073,0
+FT.US,D,20190814,000000,5.94542,5.96185,5.87229,5.90459,59397.305013387,0
+FT.US,D,20190815,000000,5.92984,5.94542,5.90459,5.93737,26006.032906686,0
+FT.US,D,20190816,000000,5.91319,6.01069,5.91319,5.91319,36982.289103788,0
+FT.US,D,20190819,000000,5.89687,5.9783,5.89687,5.95336,59425.880745462,0
+FT.US,D,20190820,000000,5.9783,5.9783,5.94552,5.9783,39118.060486081,0
+FT.US,D,20190821,000000,5.96185,6.06796,5.95336,5.9783,36415.007904132,0
+FT.US,D,20190822,000000,5.99313,6.02725,5.9783,6.01903,38709.533353492,0
+FT.US,D,20190823,000000,6.03509,6.03509,5.9783,5.98622,30954.926357429,0
+FT.US,D,20190826,000000,6.01713,6.01903,5.96185,5.98622,45118.964221264,0
+FT.US,D,20190827,000000,5.96989,5.99579,5.96989,5.99182,112916.47610347,0
+FT.US,D,20190828,000000,6.00248,6.01903,5.99426,6.01069,56225.398753364,0
+FT.US,D,20190829,000000,6.01069,6.01069,5.97812,5.97812,28712.260569977,0
+FT.US,D,20190830,000000,5.97812,6.05956,5.97812,6.02725,77975.764302171,0
+FT.US,D,20190903,000000,6.00248,6.05181,6.00248,6.03518,55366.0100703,0
+FT.US,D,20190904,000000,6.03518,6.08431,6.03518,6.05956,40781.803108957,0
+FT.US,D,20190905,000000,6.09263,6.09538,6.05956,6.07589,56976.834670819,0
+FT.US,D,20190906,000000,6.10067,6.12523,6.08431,6.08431,37241.587413334,0
+FT.US,D,20190909,000000,6.10067,6.13354,6.07599,6.13354,47224.043150589,0
+FT.US,D,20190910,000000,6.10785,6.22322,6.09565,6.17417,191583.34977761,0
+FT.US,D,20190911,000000,6.20676,6.20676,6.14149,6.14149,21924.995022581,0
+FT.US,D,20190912,000000,6.17417,6.21527,6.12523,6.19071,79857.529177153,0
+FT.US,D,20190913,000000,6.25628,6.26403,6.09272,6.16606,73957.169684447,0
+FT.US,D,20190916,000000,6.19893,6.19893,6.13354,6.18258,44671.277752131,0
+FT.US,D,20190917,000000,6.16113,6.18258,6.10067,6.10067,77569.353890474,0
+FT.US,D,20190918,000000,6.13637,6.13637,6.10067,6.12523,40891.872595458,0
+FT.US,D,20190919,000000,6.10888,6.16606,6.10888,6.14979,30184.439951924,0
+FT.US,D,20190920,000000,6.13354,6.22322,6.13354,6.19071,73450.215030276,0
+FT.US,D,20190923,000000,6.16606,6.23142,6.16606,6.21527,34739.623316337,0
+FT.US,D,20190924,000000,6.24769,6.24769,6.19071,6.21527,32079.963512718,0
+FT.US,D,20190925,000000,6.21442,6.23142,6.19071,6.20676,26546.855095164,0
+FT.US,D,20190926,000000,6.22322,6.23142,6.19893,6.20676,43660.54352513,0
+FT.US,D,20190927,000000,6.19061,6.23152,6.15762,6.22332,35495.292675582,0
+FT.US,D,20190930,000000,6.24788,6.27264,6.19061,6.19061,103546.81106509,0
+FT.US,D,20191001,000000,6.18248,6.24788,6.18248,6.19893,35222.235680224,0
+FT.US,D,20191002,000000,6.22332,6.23152,6.11247,6.14119,67326.541483228,0
+FT.US,D,20191003,000000,6.11655,6.15869,6.11655,6.11655,38825.953002676,0
+FT.US,D,20191004,000000,6.13315,6.16586,6.13315,6.15359,20335.337631005,0
+FT.US,D,20191007,000000,6.1532,6.19061,6.13315,6.16586,61159.475157846,0
+FT.US,D,20191008,000000,6.16586,6.19893,6.15762,6.19061,42584.190950406,0
+FT.US,D,20191009,000000,6.17909,6.19893,6.14819,6.1821,48739.615310867,0
+FT.US,D,20191010,000000,6.15762,6.19893,6.1496,6.15762,54638.916443127,0
+FT.US,D,20191011,000000,6.1496,6.17192,6.13315,6.13315,38332.757034317,0
+FT.US,D,20191014,000000,6.15762,6.15762,6.1085,6.15762,32678.995525791,0
+FT.US,D,20191015,000000,6.18248,6.18248,6.13315,6.1496,20464.457605552,0
+FT.US,D,20191016,000000,6.17399,6.19061,6.14119,6.14761,40439.952684537,0
+FT.US,D,20191017,000000,6.1496,6.19061,6.13315,6.13315,13122.611183867,0
+FT.US,D,20191018,000000,6.14119,6.1496,6.11655,6.14119,32782.714849609,0
+FT.US,D,20191021,000000,6.13315,6.18703,6.13315,6.15762,39004.815918239,0
+FT.US,D,20191022,000000,6.14119,6.18248,6.14119,6.18248,56233.86563694,0
+FT.US,D,20191023,000000,6.17399,6.20676,6.16388,6.19061,41232.664659432,0
+FT.US,D,20191024,000000,6.18248,6.28066,6.17399,6.22332,61542.601639705,0
+FT.US,D,20191025,000000,6.21527,6.24788,6.18248,6.20676,38433.301276794,0
+FT.US,D,20191028,000000,6.24788,6.32185,6.16586,6.30561,99120.747675223,0
+FT.US,D,20191029,000000,6.25647,6.28916,6.21527,6.23993,63501.626827328,0
+FT.US,D,20191030,000000,6.23152,6.32223,6.20656,6.26449,90986.189278642,0
+FT.US,D,20191031,000000,6.23152,6.32223,6.23152,6.28936,74705.430520563,0
+FT.US,D,20191101,000000,6.33064,6.33064,6.24788,6.27697,68833.646759929,0
+FT.US,D,20191104,000000,6.29765,6.29765,6.23993,6.26449,81113.803027886,0
+FT.US,D,20191105,000000,6.29765,6.33064,6.26449,6.26449,247333.54469021,0
+FT.US,D,20191106,000000,6.25647,6.32223,6.14082,6.25647,155845.69255963,0
+FT.US,D,20191107,000000,6.23152,6.30581,6.23152,6.29765,189706.87670484,0
+FT.US,D,20191108,000000,6.24788,6.30581,6.23391,6.29765,103239.88653542,0
+FT.US,D,20191111,000000,6.24788,6.31401,6.24788,6.31401,51324.131522741,0
+FT.US,D,20191112,000000,6.31401,6.31401,6.21934,6.28936,101084.00630464,0
+FT.US,D,20191113,000000,6.30581,6.32223,6.26449,6.32223,83194.53966693,0
+FT.US,D,20191114,000000,6.28084,6.3419,6.27282,6.28084,73045.921339475,0
+FT.US,D,20191115,000000,6.31401,6.34708,6.2936,6.30581,71411.812809119,0
+FT.US,D,20191118,000000,6.33878,6.42115,6.28936,6.36353,109327.57582726,0
+FT.US,D,20191119,000000,6.3552,6.42928,6.28084,6.28084,62000.871713309,0
+FT.US,D,20191120,000000,6.28936,6.34708,6.24788,6.25647,72135.73135495,0
+FT.US,D,20191121,000000,6.25647,6.32223,6.23993,6.30581,48730.090066844,0
+FT.US,D,20191122,000000,6.28936,6.40442,6.28936,6.37165,54412.427307443,0
+FT.US,D,20191125,000000,6.33064,6.35822,6.28084,6.31401,52978.348901593,0
+FT.US,D,20191126,000000,6.29765,6.34708,6.27282,6.28936,55246.415339775,0
+FT.US,D,20191127,000000,6.28084,6.3553,6.26439,6.3553,53281.039989469,0
+FT.US,D,20191129,000000,6.33896,6.34738,6.32242,6.33083,19909.876731261,0
+FT.US,D,20191202,000000,6.3553,6.3553,6.32865,6.33083,53681.100238481,0
+FT.US,D,20191203,000000,6.27273,6.33896,6.26439,6.33896,92425.559486729,0
+FT.US,D,20191204,000000,6.37194,6.38035,6.27273,6.30587,69625.300374377,0
+FT.US,D,20191205,000000,6.33896,6.3553,6.32242,6.3553,27954.474489836,0
+FT.US,D,20191206,000000,6.33083,6.37194,6.30587,6.34738,47732.056165208,0
+FT.US,D,20191209,000000,6.37194,6.38845,6.31411,6.38845,68474.862568356,0
+FT.US,D,20191210,000000,6.36389,6.38035,6.33083,6.3553,109337.1010713,0
+FT.US,D,20191211,000000,6.37194,6.40491,6.2851,6.29332,77364.031963733,0
+FT.US,D,20191212,000000,6.29765,6.45479,6.29069,6.42154,117593.37091928,0
+FT.US,D,20191213,000000,6.44638,6.4631,6.38845,6.42154,47559.543412327,0
+FT.US,D,20191216,000000,6.44638,6.48776,6.40491,6.40491,91377.782644078,0
+FT.US,D,20191217,000000,6.45479,6.4631,6.40491,6.44638,51784.518317239,0
+FT.US,D,20191218,000000,6.42154,6.4631,6.41341,6.45479,51985.606802192,0
+FT.US,D,20191219,000000,6.43844,6.44638,6.39678,6.41238,83750.178901669,0
+FT.US,D,20191220,000000,6.43844,6.59549,6.42532,6.59549,79018.249342584,0
+FT.US,D,20191223,000000,6.62025,6.66162,6.5045,6.56241,67414.385400339,0
+FT.US,D,20191224,000000,6.58736,6.58736,6.48776,6.52102,29263.666362927,0
+FT.US,D,20191226,000000,6.48776,6.53757,6.47964,6.49619,30948.576194746,0
+FT.US,D,20191227,000000,6.47964,6.51262,6.47964,6.49619,22914.562040641,0
+FT.US,D,20191230,000000,6.49619,6.49619,6.43816,6.44629,35244.461249613,0
+FT.US,D,20191231,000000,6.46291,6.48776,6.42968,6.46291,76494.059676199,0
+FT.US,D,20200102,000000,6.51271,6.52661,6.43816,6.47944,38222.687547816,0
+FT.US,D,20200103,000000,6.47388,6.48776,6.43816,6.46291,45096.738651873,0
+FT.US,D,20200106,000000,6.43816,6.48776,6.34671,6.3964,415674.24068855,0
+FT.US,D,20200107,000000,6.37986,6.43022,6.35481,6.43022,53897.005769695,0
+FT.US,D,20200108,000000,6.45479,6.46291,6.37145,6.45479,193756.16377554,0
+FT.US,D,20200109,000000,6.47954,6.52916,6.45479,6.49619,68351.034396043,0
+FT.US,D,20200110,000000,6.5045,6.53776,6.5045,6.52916,42039.135320138,0
+FT.US,D,20200113,000000,6.5045,6.56268,6.5045,6.53926,52781.493858428,0
+FT.US,D,20200114,000000,6.52112,6.58679,6.52112,6.52916,65368.574656053,0
+FT.US,D,20200115,000000,6.57064,6.59151,6.5524,6.58755,32003.761560527,0
+FT.US,D,20200116,000000,6.62071,6.65388,6.61249,6.63724,56597.94163075,0
+FT.US,D,20200117,000000,6.66239,6.6706,6.62912,6.62912,23377.065556033,0
+FT.US,D,20200121,000000,6.58755,6.62912,6.58755,6.59586,52639.673558514,0
+FT.US,D,20200122,000000,6.61249,6.68724,6.61249,6.67475,47663.262736146,0
+FT.US,D,20200123,000000,6.6706,6.6995,6.63724,6.67883,48572.394360223,0
+FT.US,D,20200124,000000,6.68724,6.68724,6.63724,6.66239,50391.715968827,0
+FT.US,D,20200127,000000,6.60428,6.62912,6.60428,6.62071,69472.896469992,0
+FT.US,D,20200128,000000,6.62071,6.64575,6.61249,6.64035,65561.196257427,0
+FT.US,D,20200129,000000,6.63724,6.67883,6.63724,6.66239,32055.621222435,0
+FT.US,D,20200130,000000,6.66399,6.71387,6.64744,6.71387,87311.561806235,0
+FT.US,D,20200131,000000,6.68072,6.71387,6.68072,6.68072,25355.141231706,0
+FT.US,D,20200203,000000,6.73911,6.7888,6.72228,6.73815,81664.150460391,0
+FT.US,D,20200204,000000,6.77218,6.82255,6.75573,6.76405,76587.195395547,0
+FT.US,D,20200205,000000,6.76405,6.78097,6.7305,6.7305,70519.614952195,0
+FT.US,D,20200206,000000,6.75573,6.7888,6.75573,6.7888,46110.647960217,0
+FT.US,D,20200207,000000,6.7975,6.82255,6.7888,6.79098,67637.699454681,0
+FT.US,D,20200210,000000,6.78097,6.82255,6.75573,6.76405,94606.840368247,0
+FT.US,D,20200211,000000,6.74743,6.77218,6.73911,6.74743,62036.855968511,0
+FT.US,D,20200212,000000,6.75573,6.7975,6.74743,6.78097,65333.648761296,0
+FT.US,D,20200213,000000,6.77218,6.77218,6.72228,6.74743,114998.27110295,0
+FT.US,D,20200214,000000,6.76396,6.77218,6.73911,6.77218,78839.386427022,0
+FT.US,D,20200218,000000,6.71387,6.80968,6.71387,6.80609,98851.924121655,0
+FT.US,D,20200219,000000,6.7975,6.88093,6.7973,6.88093,89986.038656113,0
+FT.US,D,20200220,000000,6.88093,6.91419,6.86401,6.91419,54565.889572276,0
+FT.US,D,20200221,000000,6.85561,6.931,6.85561,6.931,103766.9500381,0
+FT.US,D,20200224,000000,6.84748,6.86401,6.73911,6.77218,119458.20202713,0
+FT.US,D,20200225,000000,6.83887,6.83887,6.47218,6.52169,192604.66760908,0
+FT.US,D,20200226,000000,6.5389,6.58877,6.44128,6.47218,155829.81715292,0
+FT.US,D,20200227,000000,6.38006,6.39687,6.23785,6.24598,118800.96018946,0
+FT.US,D,20200228,000000,6.09548,6.13884,6.00316,6.00316,116825.00123469,0
+FT.US,D,20200302,000000,6.07034,6.31297,6.00316,6.28803,151505.35636598,0
+FT.US,D,20200303,000000,6.28803,6.37155,6.12892,6.22102,127059.34675836,0
+FT.US,D,20200304,000000,6.23785,6.48051,6.23785,6.44695,44788.755761762,0
+FT.US,D,20200305,000000,6.39668,6.41095,6.2627,6.31297,96933.116631022,0
+FT.US,D,20200306,000000,6.19589,6.27547,6.13705,6.27112,107916.78135125,0
+FT.US,D,20200309,000000,6.07034,6.07034,5.86094,5.93616,139168.04863387,0
+FT.US,D,20200310,000000,5.9613,6.09442,5.88193,6.02846,105821.22766595,0
+FT.US,D,20200311,000000,6.01167,6.01167,5.60972,5.62643,228345.4999084,0
+FT.US,D,20200312,000000,5.18556,5.29168,4.50452,5.16592,269135.76990092,0
+FT.US,D,20200313,000000,5.24982,5.32504,5.13228,5.3084,125202.98253412,0
+FT.US,D,20200316,000000,5.01512,5.11535,4.85628,4.93981,91340.74002843,0
+FT.US,D,20200317,000000,4.97363,5.1491,4.85628,5.04865,242952.99079957,0
+FT.US,D,20200318,000000,4.94813,4.94813,4.18629,4.2786,279337.30625073,0
+FT.US,D,20200319,000000,4.09434,4.65512,3.9016,4.63849,220016.20318953,0
+FT.US,D,20200320,000000,4.68885,4.82283,4.49184,4.52946,318954.91286785,0
+FT.US,D,20200323,000000,4.21141,4.40446,3.89328,4.09434,301992.56998183,0
+FT.US,D,20200324,000000,4.19488,4.52946,4.19488,4.41249,197524.98532775,0
+FT.US,D,20200325,000000,4.52946,4.76398,4.29514,4.7138,223745.8654052,0
+FT.US,D,20200326,000000,4.69688,5.10742,4.69159,4.95673,164022.58537409,0
+FT.US,D,20200327,000000,4.91496,5.09024,4.83957,4.99027,82002.825803469,0
+FT.US,D,20200330,000000,4.90768,5.17697,4.90768,5.10139,140266.62677798,0
+FT.US,D,20200331,000000,5.13503,5.26125,5.08297,5.14344,176205.37248091,0
+FT.US,D,20200401,000000,5.00888,5.05055,4.84022,4.89918,62276.045429561,0
+FT.US,D,20200402,000000,4.82349,5.02551,4.82349,4.94134,28668.867791644,0
+FT.US,D,20200403,000000,5.00018,5.00018,4.7225,4.77286,59334.861747009,0
+FT.US,D,20200406,000000,4.81509,5.04233,4.81509,4.98337,118448.52616057,0
+FT.US,D,20200407,000000,5.05065,5.17611,5.05065,5.11821,90171.251734358,0
+FT.US,D,20200408,000000,5.09289,5.46317,5.09289,5.34542,61434.648874099,0
+FT.US,D,20200409,000000,5.46317,5.7831,5.46317,5.63997,81082.052214474,0
+FT.US,D,20200413,000000,5.53904,5.68219,5.48867,5.52232,42516.45588179,0
+FT.US,D,20200414,000000,5.55585,5.66253,5.55585,5.62323,63598.995988465,0
+FT.US,D,20200415,000000,5.58108,5.60281,5.53062,5.57278,69901.532451075,0
+FT.US,D,20200416,000000,5.55585,5.61123,5.43802,5.48867,103561.62811135,0
+FT.US,D,20200417,000000,5.56425,5.60641,5.51135,5.53062,65083.875695777,0
+FT.US,D,20200420,000000,5.44616,5.50539,5.4043,5.4043,68536.247474288,0
+FT.US,D,20200421,000000,5.29489,5.4043,5.19123,5.27808,143577.17825658,0
+FT.US,D,20200422,000000,5.32871,5.46317,5.32871,5.43802,128321.97077177,0
+FT.US,D,20200423,000000,5.45485,5.48792,5.39589,5.42944,62916.35350007,0
+FT.US,D,20200424,000000,5.38748,5.48867,5.37907,5.46317,98186.215400416,0
+FT.US,D,20200427,000000,5.39589,5.4967,5.39589,5.47999,81021.725668988,0
+FT.US,D,20200428,000000,5.53904,5.53904,5.44616,5.46317,72675.495182983,0
+FT.US,D,20200429,000000,5.46477,5.59611,5.45646,5.58326,89634.662987667,0
+FT.US,D,20200430,000000,5.61718,5.61718,5.4987,5.50719,82261.065752568,0
+FT.US,D,20200501,000000,5.46477,5.47347,5.3465,5.39721,34668.71316638,0
+FT.US,D,20200504,000000,5.31274,5.42273,5.30405,5.42273,52524.312269777,0
+FT.US,D,20200505,000000,5.41423,5.49038,5.40517,5.41423,30220.424207125,0
+FT.US,D,20200506,000000,5.41423,5.4267,5.3888,5.39721,53380.525871499,0
+FT.US,D,20200507,000000,5.45646,5.46477,5.3888,5.40581,50937.829959541,0
+FT.US,D,20200508,000000,5.39721,5.44786,5.39721,5.43972,182862.45969332,0
+FT.US,D,20200511,000000,5.44786,5.45646,5.3888,5.3888,161139.61151615,0
+FT.US,D,20200512,000000,5.42273,5.42273,5.33799,5.3465,116816.53435109,0
+FT.US,D,20200513,000000,5.35498,5.35498,5.22808,5.28733,116907.55334957,0
+FT.US,D,20200514,000000,5.22808,5.29575,5.17716,5.29575,50465.801200123,0
+FT.US,D,20200515,000000,5.29575,5.29575,5.19416,5.27891,78063.608219283,0
+FT.US,D,20200518,000000,5.33799,5.43105,5.33799,5.40581,80784.652928832,0
+FT.US,D,20200519,000000,5.42273,5.42273,5.36359,5.39721,52970.940378463,0
+FT.US,D,20200520,000000,5.42273,5.46006,5.40581,5.42273,69811.571813071,0
+FT.US,D,20200521,000000,5.39721,5.49038,5.38039,5.44304,87112.590042177,0
+FT.US,D,20200522,000000,5.42273,5.45882,5.40581,5.45646,42666.743065283,0
+FT.US,D,20200526,000000,5.4987,5.56635,5.4987,5.54102,65780.276869982,0
+FT.US,D,20200527,000000,5.60026,5.60868,5.54102,5.59195,32850.449918224,0
+FT.US,D,20200528,000000,5.56796,5.75503,5.56796,5.70418,119081.42570795,0
+FT.US,D,20200529,000000,5.72962,5.82306,5.68804,5.81427,58120.922314158,0
+FT.US,D,20200601,000000,5.78912,5.81427,5.75503,5.75503,57697.578135308,0
+FT.US,D,20200602,000000,5.78912,5.85556,5.78912,5.84858,33633.636649095,0
+FT.US,D,20200603,000000,5.81427,5.91661,5.81427,5.908,40514.037915835,0
+FT.US,D,20200604,000000,5.908,5.908,5.85784,5.87399,20032.646543128,0
+FT.US,D,20200605,000000,5.91661,6.00569,5.908,5.94211,39289.514878515,0
+FT.US,D,20200608,000000,5.98464,5.99304,5.94457,5.99304,31915.917643415,0
+FT.US,D,20200609,000000,5.94211,5.96771,5.87399,5.91661,66727.509470156,0
+FT.US,D,20200610,000000,5.95903,6.00156,5.88241,5.95903,38077.69216656,0
+FT.US,D,20200611,000000,5.85698,5.85698,5.6955,5.70418,53558.330426615,0
+FT.US,D,20200612,000000,5.72962,5.8911,5.70418,5.78026,53112.760678378,0
+FT.US,D,20200615,000000,5.75503,5.78912,5.68729,5.78026,84630.734793675,0
+FT.US,D,20200616,000000,5.8911,5.91095,5.80616,5.83148,79175.945049206,0
+FT.US,D,20200617,000000,5.88241,5.88241,5.75503,5.77204,52344.390993767,0
+FT.US,D,20200618,000000,5.77204,5.77204,5.7213,5.73804,60636.645096968,0
+FT.US,D,20200619,000000,5.74653,5.78026,5.70418,5.70418,52597.33914063,0
+FT.US,D,20200622,000000,5.6955,5.7213,5.6786,5.69542,15229.806834088,0
+FT.US,D,20200623,000000,5.71252,5.73804,5.68729,5.72962,26105.518788714,0
+FT.US,D,20200624,000000,5.6955,5.7213,5.52551,5.70418,76948.096308014,0
+FT.US,D,20200625,000000,5.73804,5.73804,5.62237,5.6683,55079.19438913,0
+FT.US,D,20200626,000000,5.66178,5.67385,5.61065,5.61065,33342.587526136,0
+FT.US,D,20200629,000000,5.65488,5.65488,5.53129,5.56086,77930.254802943,0
+FT.US,D,20200630,000000,5.60367,5.71479,5.59526,5.68881,77908.029233554,0
+FT.US,D,20200701,000000,5.69778,5.75758,5.69778,5.74897,28954.625112368,0
+FT.US,D,20200702,000000,5.80881,5.80881,5.77459,5.77459,41217.847613172,0
+FT.US,D,20200706,000000,5.80881,5.80881,5.68881,5.78743,118328.93143005,0
+FT.US,D,20200707,000000,5.74049,5.79179,5.73189,5.75758,69488.771876699,0
+FT.US,D,20200708,000000,5.72329,5.77459,5.71489,5.77459,46429.214454801,0
+FT.US,D,20200709,000000,5.74907,5.74907,5.6718,5.70598,26366.933819153,0
+FT.US,D,20200710,000000,5.68078,5.75758,5.68078,5.747,28766.236952779,0
+FT.US,D,20200713,000000,5.77459,5.77572,5.72329,5.72329,37136.809729068,0
+FT.US,D,20200714,000000,5.69778,5.76826,5.69778,5.76607,41765.019964334,0
+FT.US,D,20200715,000000,5.80881,5.8173,5.76607,5.7831,62115.174641599,0
+FT.US,D,20200716,000000,5.76607,5.82591,5.76607,5.82591,49990.597359368,0
+FT.US,D,20200717,000000,5.85141,5.86001,5.82591,5.85141,40578.59790311,0
+FT.US,D,20200720,000000,5.8941,5.8941,5.84289,5.8941,29111.262458541,0
+FT.US,D,20200721,000000,5.87701,5.93683,5.87701,5.91122,50023.406533229,0
+FT.US,D,20200722,000000,5.85141,5.94542,5.85141,5.93683,63815.959880123,0
+FT.US,D,20200723,000000,5.92833,5.92833,5.8941,5.8941,46401.697083175,0
+FT.US,D,20200724,000000,5.91122,5.91973,5.82591,5.89847,65102.926183825,0
+FT.US,D,20200727,000000,5.88552,5.90072,5.87701,5.8941,31879.933388213,0
+FT.US,D,20200728,000000,5.88552,5.92833,5.88552,5.91973,28917.582496718,0
+FT.US,D,20200729,000000,5.92833,5.97102,5.92833,5.97036,39561.513513425,0
+FT.US,D,20200730,000000,5.97273,5.98992,5.93835,5.93835,50165.226833143,0
+FT.US,D,20200731,000000,5.96413,6.00704,5.93835,6.00704,39609.139733545,0
+FT.US,D,20200803,000000,5.95554,6.00704,5.95554,6.00704,44894.591806474,0
+FT.US,D,20200804,000000,5.98123,6.03292,5.96413,6.03292,60030.204560768,0
+FT.US,D,20200805,000000,6.02403,6.04123,6.00277,6.04123,66834.403875315,0
+FT.US,D,20200806,000000,6.02403,6.04123,5.98123,6.01563,39512.828932858,0
+FT.US,D,20200807,000000,6.01563,6.06723,6.01563,6.04123,28379.935389581,0
+FT.US,D,20200810,000000,6.06723,6.093,6.04152,6.07571,33261.093771708,0
+FT.US,D,20200811,000000,6.06723,6.1101,5.99843,6.05861,164378.19448433,0
+FT.US,D,20200812,000000,6.0501,6.093,6.042,6.08421,33522.508802148,0
+FT.US,D,20200813,000000,6.07014,6.08421,6.0501,6.07571,20792.549344161,0
+FT.US,D,20200814,000000,6.0501,6.08421,6.00704,6.01098,47396.555903471,0
+FT.US,D,20200817,000000,6.00704,6.0501,6.00704,6.02866,46942.519271656,0
+FT.US,D,20200818,000000,6.00704,6.02403,5.99843,5.99843,19384.929949489,0
+FT.US,D,20200819,000000,5.95554,6.0501,5.95554,6.02205,44988.785886266,0
+FT.US,D,20200820,000000,6.05861,6.06723,5.99843,6.05843,62777.708281496,0
+FT.US,D,20200821,000000,6.01563,6.0501,5.98992,5.99843,33466.415698448,0
+FT.US,D,20200824,000000,6.0501,6.0501,6.03292,6.03698,15145.137998317,0
+FT.US,D,20200825,000000,6.02403,6.06723,6.00704,6.03292,38073.458724772,0
+FT.US,D,20200826,000000,6.00704,6.0501,5.98123,6.04123,69701.502326569,0
+FT.US,D,20200827,000000,6.0501,6.05861,5.99843,6.04123,53819.745457055,0
+FT.US,D,20200828,000000,6.03452,6.06893,6.01723,6.05768,49891.111477337,0
+FT.US,D,20200831,000000,6.06893,6.06893,6.00004,6.03452,14470.9623935,0
+FT.US,D,20200901,000000,6.00874,6.08621,6.00874,6.08621,25600.680855437,0
+FT.US,D,20200902,000000,6.09499,6.1033,6.0523,6.1033,46836.683226944,0
+FT.US,D,20200903,000000,6.09499,6.1033,6.02583,6.0774,43310.226217132,0
+FT.US,D,20200904,000000,6.09499,6.09499,6.01108,6.08621,28963.091995944,0
+FT.US,D,20200908,000000,6.05191,6.05191,6.01723,6.03442,39164.628345754,0
+FT.US,D,20200909,000000,6.04293,6.09499,6.03462,6.0774,36543.069518234,0
+FT.US,D,20200910,000000,6.04293,6.05493,5.92237,6.02933,217281.39979417,0
+FT.US,D,20200911,000000,6.03452,6.03452,5.99142,6.00874,44018.269356257,0
+FT.US,D,20200914,000000,6.06022,6.11219,6.02583,6.03452,104651.73937188,0
+FT.US,D,20200915,000000,6.18967,6.18967,6.01723,6.04293,157242.72834982,0
+FT.US,D,20200916,000000,6.06022,6.06893,6.05191,6.06022,36652.080644287,0
+FT.US,D,20200917,000000,6.03452,6.06893,6.02583,6.042,73644.953352548,0
+FT.US,D,20200918,000000,6.04293,6.04576,5.96564,6.03452,55242.181897987,0
+FT.US,D,20200921,000000,5.95686,5.99142,5.94836,5.99142,65125.151753213,0
+FT.US,D,20200922,000000,5.96564,5.99142,5.96035,5.96564,33400.797350727,0
+FT.US,D,20200923,000000,5.94836,5.96564,5.87068,5.88789,33952.203143678,0
+FT.US,D,20200924,000000,5.86209,5.90507,5.86209,5.86209,28177.78854418,0
+FT.US,D,20200925,000000,5.84499,5.89658,5.84499,5.88533,25963.6984888,0
+FT.US,D,20200928,000000,5.92237,5.92673,5.8793,5.89658,74043.955241111,0
+FT.US,D,20200929,000000,5.90698,5.93712,5.90271,5.92425,33780.748751245,0
+FT.US,D,20200930,000000,5.93304,5.95043,5.90698,5.90698,58848.015941332,0
+FT.US,D,20201001,000000,5.92425,5.97594,5.91558,5.93304,58533.682888536,0
+FT.US,D,20201002,000000,5.85492,5.93747,5.85492,5.93304,61843.176006688,0
+FT.US,D,20201005,000000,5.96753,5.97604,5.95043,5.95884,68626.208112293,0
+FT.US,D,20201006,000000,5.95884,6.04548,5.95884,6.01098,79150.544398476,0
+FT.US,D,20201007,000000,6.03679,6.06627,6.02829,6.05654,36548.361320468,0
+FT.US,D,20201008,000000,6.04548,6.08017,6.04548,6.06277,225580.00406007,0
+FT.US,D,20201009,000000,6.08017,6.09745,6.07156,6.07156,21591.611481738,0
+FT.US,D,20201012,000000,6.08885,6.11069,6.08885,6.09745,49196.827024027,0
+FT.US,D,20201013,000000,6.10614,6.10614,6.0725,6.08063,37023.565161225,0
+FT.US,D,20201014,000000,6.08017,6.10614,6.08017,6.08885,60097.939629384,0
+FT.US,D,20201015,000000,6.09745,6.09745,5.94155,6.05417,121650.06651312,0
+FT.US,D,20201016,000000,6.01959,6.08017,6.01959,6.06277,90357.523173054,0
+FT.US,D,20201019,000000,6.07156,6.07156,5.99341,5.99341,43481.680609567,0
+FT.US,D,20201020,000000,6.0022,6.09745,6.0022,6.02829,30432.09629655,0
+FT.US,D,20201021,000000,6.04548,6.07146,6.01959,6.02829,32709.687978756,0
+FT.US,D,20201022,000000,6.0571,6.06277,6.01959,6.02829,95286.3077753,0
+FT.US,D,20201023,000000,6.04548,6.06277,6.02829,6.02829,72080.696611699,0
+FT.US,D,20201026,000000,6.03679,6.03679,5.96771,5.96771,45932.843405101,0
+FT.US,D,20201027,000000,5.99341,6.03679,5.9851,6.03679,48998.913620414,0
+FT.US,D,20201028,000000,6.0022,6.02829,5.93304,5.97613,206661.81106774,0
+FT.US,D,20201029,000000,5.96942,5.99522,5.91707,5.95204,75265.303197091,0
+FT.US,D,20201030,000000,5.91707,5.94108,5.8997,5.8997,44858.607551271,0
+FT.US,D,20201102,000000,5.90838,5.98228,5.90838,5.95204,71570.566876188,0
+FT.US,D,20201103,000000,5.9868,6.04756,5.97905,6.03896,21670.988515273,0
+FT.US,D,20201104,000000,6.07384,6.12581,6.06928,6.07384,47463.232611639,0
+FT.US,D,20201105,000000,6.07384,6.12581,6.07384,6.1085,64335.614859659,0
+FT.US,D,20201106,000000,6.08224,6.11711,6.08224,6.1085,36703.940306197,0
+FT.US,D,20201109,000000,6.13466,6.24759,6.13466,6.16945,103678.04776054,0
+FT.US,D,20201110,000000,6.12581,6.21281,6.12581,6.20422,41326.858739225,0
+FT.US,D,20201111,000000,6.24769,6.25657,6.23031,6.23918,55418.928092657,0
+FT.US,D,20201112,000000,6.25657,6.25657,6.17814,6.17814,48851.801518263,0
+FT.US,D,20201113,000000,6.17814,6.24428,6.17814,6.20422,25085.259317688,0
+FT.US,D,20201116,000000,6.2217,6.26507,6.2217,6.26507,62968.213161979,0
+FT.US,D,20201117,000000,6.28246,6.29124,6.26507,6.28246,48850.743157817,0
+FT.US,D,20201118,000000,6.25657,6.29984,6.23918,6.23918,93168.528520609,0
+FT.US,D,20201119,000000,6.21281,6.23918,6.21281,6.23031,21590.553121291,0
+FT.US,D,20201120,000000,6.21281,6.2217,6.18673,6.19117,27622.149309441,0
+FT.US,D,20201123,000000,6.19553,6.30872,6.19553,6.27386,44057.4286928,0
+FT.US,D,20201124,000000,6.33461,6.39564,6.29124,6.36946,55029.451448115,0
+FT.US,D,20201125,000000,6.352,6.39564,6.352,6.36087,55287.691397214,0
+FT.US,D,20201127,000000,6.38016,6.41313,6.38016,6.39121,4879.041661233,0
+FT.US,D,20201130,000000,6.40612,6.40612,6.32762,6.3363,57849.982039695,0
+FT.US,D,20201201,000000,6.35379,6.37126,6.32762,6.37126,71475.314435947,0
+FT.US,D,20201202,000000,6.3451,6.38865,6.3451,6.38016,26592.36459439,0
+FT.US,D,20201203,000000,6.37126,6.41274,6.36267,6.38865,35008.446869905,0
+FT.US,D,20201204,000000,6.38016,6.41955,6.38016,6.38865,16217.257131252,0
+FT.US,D,20201207,000000,6.36267,6.3844,6.3451,6.35379,40164.778968285,0
+FT.US,D,20201208,000000,6.35379,6.38016,6.3451,6.37126,30529.465457685,0
+FT.US,D,20201209,000000,6.40612,6.40612,6.36276,6.37126,13416.835388167,0
+FT.US,D,20201210,000000,6.39763,6.39763,6.35389,6.38865,29346.218477802,0
+FT.US,D,20201211,000000,6.39763,6.41502,6.38016,6.38016,22768.508298939,0
+FT.US,D,20201214,000000,6.38016,6.47614,6.38016,6.39763,64321.856173847,0
+FT.US,D,20201215,000000,6.44128,6.44128,6.39763,6.40612,39543.521385824,0
+FT.US,D,20201216,000000,6.43251,6.44989,6.38016,6.38865,43192.7482075,0
+FT.US,D,20201217,000000,6.36267,6.42372,6.36267,6.38865,68925.724118829,0
+FT.US,D,20201218,000000,6.43251,6.43251,6.3451,6.36267,42761.995505523,0
+FT.US,D,20201221,000000,6.3363,6.35379,6.28397,6.35379,97233.690998005,0
+FT.US,D,20201222,000000,6.3363,6.36267,6.33537,6.36267,47226.159871484,0
+FT.US,D,20201223,000000,6.35379,6.43251,6.35379,6.41502,79843.77049134,0
+FT.US,D,20201224,000000,6.45877,6.45877,6.38865,6.42372,13140.603311468,0
+FT.US,D,20201228,000000,6.41502,6.44128,6.40612,6.43251,36892.328465783,0
+FT.US,D,20201229,000000,6.44128,6.47614,6.41502,6.47614,50755.791962636,0
+FT.US,D,20201230,000000,6.47803,6.51309,6.46047,6.49562,40217.696990641,0
+FT.US,D,20201231,000000,6.51309,6.57452,6.49562,6.57452,52082.975963326,0
+FT.US,D,20210104,000000,6.57452,6.57452,6.48674,6.5043,47814.608280083,0
+FT.US,D,20210105,000000,6.48674,6.51309,6.46047,6.49108,15847.889335207,0
+FT.US,D,20210106,000000,6.45157,6.53058,6.45157,6.49562,39052.442138361,0
+FT.US,D,20210107,000000,6.52189,6.53501,6.5043,6.52189,30209.840602655,0
+FT.US,D,20210108,000000,6.49562,6.53935,6.49562,6.53058,26771.227509954,0
+FT.US,D,20210111,000000,6.5043,6.52189,6.45157,6.48674,37439.500816946,0
+FT.US,D,20210112,000000,6.48674,6.51309,6.43421,6.45157,44824.740016963,0
+FT.US,D,20210113,000000,6.48674,6.53935,6.46236,6.51309,26069.534533511,0
+FT.US,D,20210114,000000,6.53058,6.53926,6.47803,6.48674,63541.844524319,0
+FT.US,D,20210115,000000,6.53058,6.53058,6.43411,6.47803,84877.332777855,0
+FT.US,D,20210119,000000,6.5043,6.52189,6.43411,6.51158,116997.51398757,0
+FT.US,D,20210120,000000,6.48674,6.55703,6.48674,6.54824,78231.887530374,0
+FT.US,D,20210121,000000,6.54824,6.55703,6.51319,6.55703,76088.707624952,0
+FT.US,D,20210122,000000,6.53935,6.60967,6.53935,6.60089,167495.06600109,0
+FT.US,D,20210125,000000,6.5833,6.61845,6.57452,6.5833,53709.675970553,0
+FT.US,D,20210126,000000,6.61845,6.61845,6.53058,6.54824,54564.831211828,0
+FT.US,D,20210127,000000,6.53935,6.54824,6.51309,6.51309,41114.128289354,0
+FT.US,D,20210128,000000,6.49722,6.60293,6.49722,6.50611,54064.22672034,0
+FT.US,D,20210129,000000,6.48845,6.52378,6.47076,6.50611,35711.198206797,0
+FT.US,D,20210201,000000,6.50611,6.55004,6.47964,6.51487,38388.850138014,0
+FT.US,D,20210202,000000,6.54134,6.58546,6.54134,6.5678,25508.603496537,0
+FT.US,D,20210203,000000,6.60303,6.60303,6.53247,6.57659,32784.831570502,0
+FT.US,D,20210204,000000,6.58546,6.58546,6.54702,6.57659,25499.078252514,0
+FT.US,D,20210205,000000,6.57659,6.66464,6.57659,6.6295,60130.748803244,0
+FT.US,D,20210208,000000,6.64708,6.65596,6.59425,6.63829,21945.103871077,0
+FT.US,D,20210209,000000,6.61182,6.63829,6.57659,6.63829,49413.790915685,0
+FT.US,D,20210210,000000,6.65596,6.67893,6.63385,6.63829,25731.917550881,0
+FT.US,D,20210211,000000,6.6295,6.67353,6.61182,6.61182,34558.643679879,0
+FT.US,D,20210212,000000,6.63829,6.64708,6.60303,6.63829,32365.720833442,0
+FT.US,D,20210216,000000,6.64708,6.66464,6.61182,6.65596,42806.446644301,0
+FT.US,D,20210217,000000,6.63829,6.64708,6.60303,6.62071,36635.146877132,0
+FT.US,D,20210218,000000,6.64708,6.64708,6.61182,6.6295,50542.003152318,0
+FT.US,D,20210219,000000,6.64708,6.69989,6.61182,6.63829,50508.135618009,0
+FT.US,D,20210222,000000,6.6295,6.63829,6.5678,6.5678,48501.484210266,0
+FT.US,D,20210223,000000,6.58546,6.59425,6.47076,6.58546,67693.792558379,0
+FT.US,D,20210224,000000,6.60303,6.61182,6.5765,6.60099,25651.4821569,0
+FT.US,D,20210225,000000,6.62251,6.62687,6.48086,6.50743,31760.338657688,0
+FT.US,D,20210226,000000,6.50743,6.55165,6.47208,6.48086,31597.35114883,0
+FT.US,D,20210301,000000,6.50743,6.64026,6.50743,6.62251,95228.097950708,0
+FT.US,D,20210302,000000,6.58708,6.63148,6.58708,6.59681,19071.655257141,0
+FT.US,D,20210303,000000,6.62251,6.62251,6.55165,6.55165,42846.664341293,0
+FT.US,D,20210304,000000,6.57827,6.59595,6.52519,6.57827,31936.026491911,0
+FT.US,D,20210305,000000,6.61372,6.61372,6.52519,6.58708,63356.631446072,0
+FT.US,D,20210308,000000,6.61372,6.64905,6.56941,6.56941,28856.197590786,0
+FT.US,D,20210309,000000,6.59595,6.64026,6.59595,6.61372,33213.467551587,0
+FT.US,D,20210310,000000,6.64026,6.64026,6.56941,6.63148,63023.247905229,0
+FT.US,D,20210311,000000,6.64905,6.67125,6.62251,6.64452,47705.59715403,0
+FT.US,D,20210312,000000,6.65803,6.66673,6.60483,6.64905,36561.061645834,0
+FT.US,D,20210315,000000,6.66673,6.66673,6.64452,6.65803,46060.905019202,0
+FT.US,D,20210316,000000,6.64905,6.68439,6.64026,6.64026,57885.9662949,0
+FT.US,D,20210317,000000,6.64905,6.65463,6.57827,6.64026,57703.928297992,0
+FT.US,D,20210318,000000,6.57827,6.60483,6.56053,6.56053,51578.138030052,0
+FT.US,D,20210319,000000,6.57827,6.58226,6.56053,6.56941,51964.43959325,0
+FT.US,D,20210322,000000,6.55165,6.58708,6.55165,6.58197,48608.378615425,0
+FT.US,D,20210323,000000,6.57827,6.60483,6.56855,6.59595,38757.159573613,0
+FT.US,D,20210324,000000,6.60483,6.64026,6.59595,6.59595,36629.855074897,0
+FT.US,D,20210325,000000,6.61372,6.63148,6.59595,6.60483,35019.030474378,0
+FT.US,D,20210326,000000,6.62251,6.64026,6.57827,6.60483,72166.423807917,0
+FT.US,D,20210329,000000,6.61372,6.64026,6.60142,6.63148,44236.291608363,0
+FT.US,D,20210330,000000,6.62421,6.65085,6.60635,6.63308,37923.17154128,0
+FT.US,D,20210331,000000,6.66862,6.66862,6.65888,6.66862,55154.337980876,0
+FT.US,D,20210401,000000,6.66862,6.6776,6.64045,6.65973,39863.146240855,0
+FT.US,D,20210405,000000,6.66862,6.71312,6.66862,6.69536,40566.95593819,0
+FT.US,D,20210406,000000,6.70414,6.72189,6.69536,6.70414,49620.171202875,0
+FT.US,D,20210407,000000,6.68637,6.75763,6.68637,6.73088,33181.716738173,0
+FT.US,D,20210408,000000,6.76631,6.77539,6.73088,6.74865,25335.03238321,0
+FT.US,D,20210409,000000,6.75763,6.76631,6.74865,6.76631,30470.197272646,0
+FT.US,D,20210412,000000,6.77539,6.77539,6.75763,6.77539,31285.13481693,0
+FT.US,D,20210413,000000,6.77539,6.78417,6.76631,6.77539,26305.548913221,0
+FT.US,D,20210414,000000,6.76631,6.79315,6.76631,6.77539,20381.905490678,0
+FT.US,D,20210415,000000,6.80193,6.84652,6.79315,6.83756,67627.11585021,0
+FT.US,D,20210416,000000,6.82867,6.93552,6.82056,6.88205,42147.088085744,0
+FT.US,D,20210419,000000,6.89094,6.89094,6.82867,6.85533,25489.553008489,0
+FT.US,D,20210420,000000,6.87309,6.88205,6.84652,6.8643,41798.887498642,0
+FT.US,D,20210421,000000,6.87309,6.88205,6.85533,6.8643,26729.951452516,0
+FT.US,D,20210422,000000,6.8643,6.87309,6.83756,6.8643,29359.977163614,0
+FT.US,D,20210423,000000,6.85533,6.89094,6.84652,6.8643,49043.364759192,0
+FT.US,D,20210426,000000,6.8643,6.87309,6.85533,6.8643,13323.69966882,0
+FT.US,D,20210427,000000,6.87309,6.88205,6.84652,6.8643,14064.551981807,0
+FT.US,D,20210428,000000,6.85533,6.89094,6.85533,6.88205,29571.64925304,0
+FT.US,D,20210429,000000,6.90181,6.93742,6.87479,6.88839,38877.812664586,0
+FT.US,D,20210430,000000,6.88386,6.91965,6.88386,6.90181,17761.405023605,0
+FT.US,D,20210503,000000,6.91965,6.991,6.9106,6.97314,46345.603979478,0
+FT.US,D,20210504,000000,7.00886,7.00886,6.94631,6.98192,43182.164603029,0
+FT.US,D,20210505,000000,6.99979,7.00886,6.96409,6.96409,32644.069631036,0
+FT.US,D,20210506,000000,6.95529,6.9687,6.95529,6.96409,9016.1726490334,0
+FT.US,D,20210507,000000,6.991,7.04468,6.99092,7.03562,18332.919665049,0
+FT.US,D,20210510,000000,7.05345,7.06253,7.03562,7.05345,29766.38757531,0
+FT.US,D,20210511,000000,7.03562,7.0562,7.00886,7.05345,38763.509736295,0
+FT.US,D,20210512,000000,7.01765,7.03562,6.87479,6.87479,61465.341327064,0
+FT.US,D,20210513,000000,6.87479,6.91965,6.85693,6.9106,20200.925854221,0
+FT.US,D,20210514,000000,6.98192,7.0803,6.92845,6.94631,84648.726921274,0
+FT.US,D,20210517,000000,6.98192,7.00886,6.95991,6.98192,42461.42113854,0
+FT.US,D,20210518,000000,6.96409,7.05345,6.93742,7.03562,79107.151620144,0
+FT.US,D,20210519,000000,7.05345,7.06253,7.02681,7.04468,353858.58205349,0
+FT.US,D,20210520,000000,7.05345,7.13387,7.05345,7.1162,95198.463858189,0
+FT.US,D,20210521,000000,7.15171,7.16089,7.0803,7.09815,61030.355183297,0
+FT.US,D,20210524,000000,7.14292,7.14292,7.10712,7.13387,21203.193197645,0
+FT.US,D,20210525,000000,7.09815,7.16041,7.06253,7.10712,48801.000216801,0
+FT.US,D,20210526,000000,7.14292,7.16959,7.04401,7.12045,71075.254186934,0
+FT.US,D,20210527,000000,7.12764,7.12764,7.09173,7.09173,30526.290376342,0
+FT.US,D,20210528,000000,7.11866,7.11866,7.09173,7.10071,43446.75471481,0
+FT.US,D,20210601,000000,7.09173,7.14558,7.09173,7.11866,64117.592607553,0
+FT.US,D,20210602,000000,7.10071,7.21741,7.09173,7.21741,122037.42643675,0
+FT.US,D,20210603,000000,7.19944,7.23582,7.19046,7.23535,56461.413133071,0
+FT.US,D,20210604,000000,7.25329,7.27928,7.19046,7.26227,67050.309406527,0
+FT.US,D,20210607,000000,7.23535,7.27126,7.2085,7.26227,24834.42789172,0
+FT.US,D,20210608,000000,7.27126,7.28922,7.21741,7.28022,66964.582210311,0
+FT.US,D,20210609,000000,7.33409,7.33409,7.18148,7.27126,69249.582415649,0
+FT.US,D,20210610,000000,7.25329,7.3251,7.24432,7.29816,35845.60998358,0
+FT.US,D,20210611,000000,7.28922,7.3251,7.28922,7.29816,37660.698150395,0
+FT.US,D,20210614,000000,7.28922,7.35212,7.26274,7.35212,48714.214660137,0
+FT.US,D,20210615,000000,7.36102,7.37896,7.3252,7.37896,56316.417751816,0
+FT.US,D,20210616,000000,7.37007,7.45983,7.33409,7.43283,58891.408719664,0
+FT.US,D,20210617,000000,7.43283,7.45983,7.35212,7.45124,73717.980223399,0
+FT.US,D,20210618,000000,7.42393,7.45077,7.24432,7.27126,64344.081743238,0
+FT.US,D,20210621,000000,7.27126,7.30714,7.21741,7.27126,53524.462892308,0
+FT.US,D,20210622,000000,7.25329,7.37896,7.25329,7.36452,32604.910294492,0
+FT.US,D,20210623,000000,7.39691,7.39691,7.29816,7.31612,88861.001500821,0
+FT.US,D,20210624,000000,7.34315,7.37007,7.31612,7.36102,45643.911003036,0
+FT.US,D,20210625,000000,7.37896,7.44188,7.35212,7.43302,87647.062067974,0
+FT.US,D,20210628,000000,7.44188,7.49574,7.44188,7.4914,52315.815261693,0
+FT.US,D,20210629,000000,7.48932,7.51643,7.47128,7.4984,26249.455809524,0
+FT.US,D,20210630,000000,7.47128,7.57965,7.47128,7.47128,54735.227243815,0
+FT.US,D,20210701,000000,7.48034,7.54355,7.48034,7.50736,31920.151085203,0
+FT.US,D,20210702,000000,7.53458,7.53458,7.48034,7.52551,17585.717189381,0
+FT.US,D,20210706,000000,7.52551,7.58873,7.52551,7.58873,11205.920414129,0
+FT.US,D,20210707,000000,7.57965,7.60676,7.5768,7.57965,38061.816759852,0
+FT.US,D,20210708,000000,7.53458,7.55715,7.4984,7.49914,44296.61815385,0
+FT.US,D,20210709,000000,7.52551,7.56161,7.48034,7.4984,43423.470784975,0
+FT.US,D,20210712,000000,7.52551,7.54355,7.4984,7.5206,29115.49590033,0
+FT.US,D,20210713,000000,7.53458,7.60676,7.5202,7.60676,27475.037207291,0
+FT.US,D,20210714,000000,7.61565,7.63368,7.56161,7.58873,58549.558295243,0
+FT.US,D,20210715,000000,7.62482,7.64285,7.57975,7.59771,122569.78174166,0
+FT.US,D,20210716,000000,7.59771,7.64285,7.55263,7.59771,53030.208563501,0
+FT.US,D,20210719,000000,7.52551,7.59194,7.51643,7.53458,59520.074825254,0
+FT.US,D,20210720,000000,7.57965,7.58438,7.52551,7.57965,66768.785527593,0
+FT.US,D,20210721,000000,7.58873,7.60516,7.54385,7.55263,12793.461084812,0
+FT.US,D,20210722,000000,7.58873,7.58873,7.50736,7.52551,13765.03597527,0
+FT.US,D,20210723,000000,7.52551,7.55253,7.52551,7.52551,27519.488346071,0
+FT.US,D,20210726,000000,7.55263,7.64285,7.55263,7.57965,57236.132980366,0
+FT.US,D,20210727,000000,7.58873,7.63368,7.54413,7.56161,42012.67630896,0
+FT.US,D,20210728,000000,7.57965,7.62472,7.57965,7.60676,29355.743721826,0
+FT.US,D,20210729,000000,7.65467,7.65467,7.56424,7.6096,45100.972093663,0
+FT.US,D,20210730,000000,7.58229,7.73649,7.58229,7.66393,60100.056350278,0
+FT.US,D,20210802,000000,7.63664,7.71835,7.60044,7.65467,63187.293774533,0
+FT.US,D,20210803,000000,7.68207,7.7636,7.64068,7.7636,51305.081034691,0
+FT.US,D,20210804,000000,7.70909,7.71835,7.6096,7.65467,47690.78010777,0
+FT.US,D,20210805,000000,7.62775,7.67281,7.61897,7.65467,45223.741905529,0
+FT.US,D,20210806,000000,7.65467,7.73649,7.64588,7.69095,37513.586048243,0
+FT.US,D,20210809,000000,7.72733,7.72733,7.66393,7.66393,18195.332806923,0
+FT.US,D,20210810,000000,7.66393,7.69095,7.60044,7.65467,90591.420831865,0
+FT.US,D,20210811,000000,7.68945,7.74547,7.65183,7.68207,27505.729660259,0
+FT.US,D,20210812,000000,7.67281,7.71835,7.67281,7.70909,23867.08644305,0
+FT.US,D,20210813,000000,7.74547,7.74547,7.68207,7.71835,69520.522690112,0
+FT.US,D,20210816,000000,7.71827,7.71827,7.67499,7.70909,52992.107587406,0
+FT.US,D,20210817,000000,7.70909,7.71835,7.69095,7.70909,34114.132292088,0
+FT.US,D,20210818,000000,7.71835,7.74547,7.67281,7.70909,39594.322687285,0
+FT.US,D,20210819,000000,7.70909,7.78176,7.68207,7.74547,59612.152184154,0
+FT.US,D,20210820,000000,7.74547,7.74547,7.70864,7.70864,37384.466073695,0
+FT.US,D,20210823,000000,7.72733,7.75464,7.7002,7.71835,79919.972443533,0
+FT.US,D,20210824,000000,7.74547,7.7636,7.67281,7.72023,37583.437837754,0
+FT.US,D,20210825,000000,7.73649,7.75464,7.7005,7.7005,30803.58081349,0
+FT.US,D,20210826,000000,7.71835,7.7636,7.62906,7.69095,50750.500160402,0
+FT.US,D,20210827,000000,7.73649,7.73649,7.66393,7.72733,56105.804022838,0
+FT.US,D,20210830,000000,7.71184,7.76654,7.71184,7.72091,59786.781657929,0
+FT.US,D,20210831,000000,7.72091,7.85771,7.72091,7.83032,28856.197590786,0
+FT.US,D,20210901,000000,7.79383,7.83032,7.79383,7.79383,26595.539675732,0
+FT.US,D,20210902,000000,7.81209,7.8667,7.79383,7.80311,49239.161441911,0
+FT.US,D,20210903,000000,7.81209,7.83959,7.80311,7.82134,26462.186259395,0
+FT.US,D,20210907,000000,7.79383,7.83959,7.79383,7.82134,21872.077000225,0
+FT.US,D,20210908,000000,7.81209,7.84845,7.7483,7.82134,50418.174980003,0
+FT.US,D,20210909,000000,7.83959,7.8667,7.76654,7.85771,35429.674327861,0
+FT.US,D,20210910,000000,7.88493,7.88493,7.82134,7.83959,28370.410145556,0
+FT.US,D,20210913,000000,7.8667,7.8667,7.81209,7.82134,30589.792003171,0
+FT.US,D,20210914,000000,7.85771,7.87596,7.79413,7.83959,24619.580720956,0
+FT.US,D,20210915,000000,7.8667,7.87596,7.82134,7.84845,53667.341552669,0
+FT.US,D,20210916,000000,7.8667,7.86992,7.82134,7.83032,46211.192202694,0
+FT.US,D,20210917,000000,7.84845,7.84845,7.81209,7.82134,36992.87270826,0
+FT.US,D,20210920,000000,7.81209,7.81209,7.70278,7.70278,87918.002342437,0
+FT.US,D,20210921,000000,7.70278,7.77551,7.70278,7.72091,20954.478492572,0
+FT.US,D,20210922,000000,7.7483,7.7483,7.6731,7.67537,42594.774554877,0
+FT.US,D,20210923,000000,7.68452,7.7483,7.67537,7.71184,30410.929087607,0
+FT.US,D,20210924,000000,7.72091,7.7483,7.63888,7.69359,37053.199253746,0
+FT.US,D,20210927,000000,7.69359,7.77551,7.68452,7.71184,41954.466484368,0
+FT.US,D,20210928,000000,7.70278,7.70278,7.62066,7.65712,39401.701085911,0
+FT.US,D,20210929,000000,7.62066,7.62869,7.56594,7.61101,32308.569369298,0
+FT.US,D,20210930,000000,7.61169,7.6663,7.39276,7.39276,105624.37262279,0
+FT.US,D,20211001,000000,7.5205,7.53175,7.44756,7.45663,47547.901447407,0
+FT.US,D,20211004,000000,7.49311,7.5205,7.44756,7.51133,36854.227489687,0
+FT.US,D,20211005,000000,7.51133,7.51133,7.48403,7.50227,177376.97749588,0
+FT.US,D,20211006,000000,7.52957,7.52957,7.46579,7.49311,49507.984995479,0
+FT.US,D,20211007,000000,7.49311,7.51058,7.47485,7.47485,64315.506011165,0
+FT.US,D,20211008,000000,7.49311,7.49311,7.47485,7.47931,25776.36868966,0
+FT.US,D,20211011,000000,7.47485,7.48403,7.39276,7.47485,88095.806897552,0
+FT.US,D,20211012,000000,7.44756,7.47485,7.44756,7.44756,20787.257541925,0
+FT.US,D,20211013,000000,7.45663,7.47485,7.35629,7.45663,56419.078715186,0
+FT.US,D,20211014,000000,7.48403,7.48403,7.46457,7.47485,103827.27658358,0
+FT.US,D,20211015,000000,7.5205,7.55698,7.48403,7.4861,40828.370968631,0
+FT.US,D,20211018,000000,7.50227,7.53874,7.44756,7.51588,40813.553922369,0
+FT.US,D,20211019,000000,7.50227,7.59335,7.47485,7.54782,53845.146107785,0
+FT.US,D,20211020,000000,7.56594,7.62991,7.56594,7.56594,26867.538310643,0
+FT.US,D,20211021,000000,7.57519,7.60242,7.54782,7.55698,39774.243963297,0
+FT.US,D,20211022,000000,7.57519,7.59335,7.56594,7.5841,29987.584908759,0
+FT.US,D,20211025,000000,7.57519,7.60706,7.54782,7.56142,32765.781082454,0
+FT.US,D,20211026,000000,7.56594,7.57057,7.51133,7.56594,45680.953618686,0
+FT.US,D,20211027,000000,7.57519,7.63067,7.57519,7.5841,43698.644501226,0
+FT.US,D,20211028,000000,7.55943,7.58249,7.51359,7.55943,56455.062970389,0
+FT.US,D,20211029,000000,7.5686,7.5686,7.51359,7.54109,36875.39469863,0
+FT.US,D,20211101,000000,7.52286,7.55782,7.50453,7.54109,60376.288426976,0
+FT.US,D,20211102,000000,7.55943,7.55943,7.4862,7.51359,65284.964180729,0
+FT.US,D,20211103,000000,7.53194,7.54109,7.47713,7.49546,34484.55844858,0
+FT.US,D,20211104,000000,7.50453,7.51379,7.45881,7.46798,55575.565438829,0
+FT.US,D,20211105,000000,7.4862,7.52286,7.4862,7.4862,40780.74474851,0
+FT.US,D,20211108,000000,7.49546,7.54109,7.4862,7.53194,45146.481592888,0
+FT.US,D,20211109,000000,7.55943,7.55943,7.49546,7.51983,31718.004239804,0
+FT.US,D,20211110,000000,7.51359,7.5463,7.50453,7.51359,36297.529894499,0
+FT.US,D,20211111,000000,7.54109,7.55027,7.49546,7.54109,41435.869865278,0
+FT.US,D,20211112,000000,7.5686,7.5686,7.47713,7.54109,73094.605920044,0
+FT.US,D,20211115,000000,7.57776,7.57776,7.51359,7.53194,37919.99645994,0
+FT.US,D,20211116,000000,7.54109,7.60525,7.52286,7.60525,70032.769146518,0
+FT.US,D,20211117,000000,7.60525,7.60525,7.52286,7.54109,46640.886544226,0
+FT.US,D,20211118,000000,7.54109,7.5686,7.4862,7.4862,48073.906589628,0
+FT.US,D,20211119,000000,7.49546,7.53194,7.4862,7.52286,34688.822014875,0
+FT.US,D,20211122,000000,7.54109,7.5549,7.47713,7.49546,15055.177360312,0
+FT.US,D,20211123,000000,7.50453,7.53194,7.46437,7.52286,34173.400477126,0
+FT.US,D,20211124,000000,7.51359,7.55943,7.4862,7.54109,38134.843630704,0
+FT.US,D,20211126,000000,7.54109,7.54109,7.49527,7.50453,10672.506748781,0
+FT.US,D,20211129,000000,7.50718,7.54413,7.48874,7.54413,25550.937914422,0
+FT.US,D,20211130,000000,7.54413,7.59467,7.48971,7.56254,54661.142012518,0
+FT.US,D,20211201,000000,7.55338,7.57181,7.47959,7.50718,71282.69283457,0
+FT.US,D,20211202,000000,7.47959,7.51643,7.47959,7.50718,28570.440270062,0
+FT.US,D,20211203,000000,7.50718,7.52569,7.46116,7.46116,47427.248356437,0
+FT.US,D,20211206,000000,7.52569,7.52569,7.44283,7.47022,64447.801067056,0
+FT.US,D,20211207,000000,7.50718,7.53495,7.48874,7.51331,26225.11351924,0
+FT.US,D,20211208,000000,7.51643,7.54413,7.47032,7.47032,59921.193434713,0
+FT.US,D,20211209,000000,7.48874,7.48922,7.46116,7.47032,71123.938767501,0
+FT.US,D,20211210,000000,7.49802,7.49802,7.47032,7.47959,33858.009063884,0
+FT.US,D,20211213,000000,7.48874,7.55802,7.48874,7.54545,35235.994366036,0
+FT.US,D,20211214,000000,7.54413,7.54413,7.50718,7.52569,20624.27003307,0
+FT.US,D,20211215,000000,7.56254,7.63152,7.52569,7.59023,66580.397368007,0
+FT.US,D,20211216,000000,7.60865,7.70986,7.58098,7.673,70718.586716255,0
+FT.US,D,20211217,000000,7.65458,7.70078,7.60865,7.68236,44523.107289535,0
+FT.US,D,20211220,000000,7.6455,7.70986,7.59023,7.70078,237323.57158133,0
+FT.US,D,20211221,000000,7.72828,7.78365,7.68236,7.7467,37408.808363979,0
+FT.US,D,20211222,000000,7.71911,7.82049,7.71911,7.7929,38936.022489176,0
+FT.US,D,20211223,000000,7.78365,7.82966,7.77618,7.80206,29400.194860605,0
+FT.US,D,20211227,000000,7.80206,8.09677,7.80206,7.90325,146049.50826107,0
+FT.US,D,20211228,000000,7.92169,8.01391,7.88484,7.94946,38883.104466821,0
+FT.US,D,20211229,000000,7.9679,7.9679,7.85733,7.86641,63197.877379003,0
+FT.US,D,20211230,000000,7.87776,7.89636,7.84354,7.85148,32518.124737827,0
+FT.US,D,20211231,000000,7.84969,7.9319,7.83107,7.8683,30143.163894484,0
+FT.US,D,20220103,000000,7.8869,7.8869,7.73856,7.81255,62978.79676645,0
+FT.US,D,20220104,000000,7.80329,7.8869,7.7382,7.77532,60655.695585017,0
+FT.US,D,20220105,000000,7.78468,7.82191,7.44992,7.46843,210633.8378258,0
+FT.US,D,20220106,000000,7.46843,7.53354,7.44992,7.49633,93282.831448899,0
+FT.US,D,20220107,000000,7.49633,7.673,7.44057,7.62659,248555.95100663,0
+FT.US,D,20220110,000000,7.68246,7.68246,7.62659,7.673,133141.74424796,0
+FT.US,D,20220111,000000,7.6544,7.72885,7.62659,7.66384,174115.11059784,0
+FT.US,D,20220112,000000,7.66384,7.71959,7.60799,7.68246,157357.03127812,0
+FT.US,D,20220113,000000,7.68246,7.78468,7.68246,7.76608,158479.9517125,0
+FT.US,D,20220114,000000,7.88107,7.8904,7.76891,7.81557,205919.90039431,0
+FT.US,D,20220118,000000,7.76891,7.91847,7.76891,7.84364,442450.76000075,0
+FT.US,D,20220119,000000,7.88107,7.89977,7.84364,7.86234,271196.39769147,0
+FT.US,D,20220120,000000,7.90912,7.9371,7.8717,7.8904,151710.67829272,0
+FT.US,D,20220121,000000,7.79687,7.8717,7.79687,7.84364,65414.084155278,0
+FT.US,D,20220124,000000,7.82502,7.82502,7.61924,7.77817,186067.17512721,0
+FT.US,D,20220125,000000,7.75021,7.81557,7.71278,7.81557,81011.142064517,0
+FT.US,D,20220126,000000,7.81557,7.89977,7.77817,7.80633,133154.44457333,0
+FT.US,D,20220127,000000,7.81557,7.853,7.79734,7.82502,55841.213911058,0
+FT.US,D,20220128,000000,7.82502,7.853,7.80176,7.83429,50925.129634176,0
+FT.US,D,20220131,000000,7.84364,7.86234,7.77817,7.81557,98935.534596978,0
+FT.US,D,20220201,000000,7.83429,7.92782,7.82493,7.88107,44519.932208192,0
+FT.US,D,20220202,000000,7.90912,7.90912,7.76901,7.82502,39810.228218501,0
+FT.US,D,20220203,000000,7.83429,7.84364,7.74142,7.75954,42017.968111195,0
+FT.US,D,20220204,000000,7.75954,7.78761,7.74085,7.78761,19285.444067459,0
+FT.US,D,20220207,000000,7.80633,7.84553,7.67537,7.68471,93731.576278477,0
+FT.US,D,20220208,000000,7.68471,7.78752,7.68471,7.74085,58369.637019233,0
+FT.US,D,20220209,000000,7.75021,7.82502,7.73149,7.75021,23743.258270738,0
+FT.US,D,20220210,000000,7.72212,7.82502,7.61924,7.62869,51899.879605974,0
+FT.US,D,20220211,000000,7.62869,7.71278,7.57256,7.60998,41422.111179467,0
+FT.US,D,20220214,000000,7.60998,7.69407,7.57256,7.59127,60511.758564209,0
+FT.US,D,20220215,000000,7.57256,7.60998,7.52578,7.53515,72315.652630962,0
+FT.US,D,20220216,000000,7.50708,7.52578,7.43235,7.50246,73230.076057275,0
+FT.US,D,20220217,000000,7.46976,7.50708,7.43235,7.45104,43871.157254107,0
+FT.US,D,20220218,000000,7.46976,7.47902,7.423,7.46976,23976.097569105,0
+FT.US,D,20220222,000000,7.46041,7.46041,7.34816,7.35752,39481.078119443,0
+FT.US,D,20220223,000000,7.37621,7.3852,7.26407,7.33881,51774.993073215,0
+FT.US,D,20220224,000000,7.28278,7.32947,7.1846,7.29204,94467.136789226,0
+FT.US,D,20220225,000000,7.29204,7.45104,7.29204,7.41362,73435.397984016,0
+FT.US,D,20220228,000000,7.48838,7.51643,7.19859,7.45104,90736.416213122,0
+FT.US,D,20220301,000000,7.45104,7.69407,7.45104,7.66601,74678.971509385,0
+FT.US,D,20220302,000000,7.67537,7.67537,7.60998,7.64741,27403.068696887,0
+FT.US,D,20220303,000000,7.62869,7.64741,7.5751,7.59127,28330.192448566,0
+FT.US,D,20220304,000000,7.58191,7.6541,7.5445,7.60998,39921.356065448,0
+FT.US,D,20220307,000000,7.63796,7.63796,7.47902,7.55384,34613.67842313,0
+FT.US,D,20220308,000000,7.48838,7.60998,7.48838,7.56321,62949.162673931,0
+FT.US,D,20220309,000000,7.59127,7.61924,7.53978,7.61924,29909.266235671,0
+FT.US,D,20220310,000000,7.57256,7.60998,7.51651,7.57256,20394.605816045,0
+FT.US,D,20220311,000000,7.69407,7.69407,7.57256,7.61924,40022.95866837,0
+FT.US,D,20220314,000000,7.66601,7.75954,7.58873,7.64741,43353.618995464,0
+FT.US,D,20220315,000000,7.65664,7.65664,7.57635,7.65664,33715.130403523,0
+FT.US,D,20220316,000000,7.55612,7.61252,7.49973,7.56558,43131.363301568,0
+FT.US,D,20220317,000000,7.56558,7.80045,7.5202,7.67829,55944.933234876,0
+FT.US,D,20220318,000000,7.66894,7.66894,7.58428,7.58428,36312.346940761,0
+FT.US,D,20220321,000000,7.58428,7.65012,7.57492,7.61252,32402.763449091,0
+FT.US,D,20220322,000000,7.65012,7.67829,7.58428,7.60309,56826.547487328,0
+FT.US,D,20220323,000000,7.57492,7.70635,7.51955,7.58428,40598.706751605,0
+FT.US,D,20220324,000000,7.62188,7.65012,7.50916,7.57492,58486.056668415,0
+FT.US,D,20220325,000000,7.59372,7.59372,7.4433,7.47155,71000.110595189,0
+FT.US,D,20220328,000000,7.50916,7.55612,7.48092,7.53732,44441.613535105,0
+FT.US,D,20220329,000000,7.58428,7.589,7.49866,7.57492,43281.650485059,0
+FT.US,D,20220330,000000,7.57492,7.63134,7.53732,7.61252,31089.338134214,0
+FT.US,D,20220331,000000,7.63134,7.68773,7.60309,7.61252,145837.83617164,0
+FT.US,D,20220401,000000,7.57492,7.7347,7.57492,7.65951,77359.798521946,0
+FT.US,D,20220404,000000,7.72524,7.74406,7.61252,7.72524,58088.113140298,0
+FT.US,D,20220405,000000,7.66894,7.76285,7.65951,7.66894,66357.083313664,0
+FT.US,D,20220406,000000,7.65951,7.69709,7.62008,7.66894,69682.451838521,0
+FT.US,D,20220407,000000,7.67829,7.67829,7.60309,7.62188,62002.988434203,0
+FT.US,D,20220408,000000,7.56558,7.65012,7.56558,7.61252,21968.387800914,0
+FT.US,D,20220411,000000,7.56558,7.61252,7.52797,7.52797,30183.381591476,0
+FT.US,D,20220412,000000,7.58428,7.65012,7.54676,7.58428,37604.605046696,0
+FT.US,D,20220413,000000,7.59797,7.62784,7.52797,7.57492,63896.395274103,0
+FT.US,D,20220414,000000,7.56831,7.61555,7.56661,7.57776,55321.55893152,0
+FT.US,D,20220418,000000,7.58721,7.67225,7.52107,7.54942,95763.628336951,0
+FT.US,D,20220419,000000,7.52107,7.62499,7.52107,7.56831,35081.473740757,0
+FT.US,D,20220420,000000,7.59665,7.64389,7.59269,7.62499,44490.298115674,0
+FT.US,D,20220421,000000,7.64389,7.64389,7.48327,7.50217,42987.42628076,0
+FT.US,D,20220422,000000,7.48327,7.49272,7.41713,7.45492,58180.190499198,0
+FT.US,D,20220425,000000,7.43605,7.43605,7.31319,7.36044,64746.258713143,0
+FT.US,D,20220426,000000,7.33209,7.37933,7.2754,7.2754,69654.934466896,0
+FT.US,D,20220427,000000,7.30376,7.34154,7.2754,7.28484,31670.378019683,0
+FT.US,D,20220428,000000,7.32265,7.33116,7.2754,7.2754,37326.256249102,0
+FT.US,D,20220429,000000,7.34154,7.351,7.19036,7.19981,47707.713874925,0
+FT.US,D,20220502,000000,7.20927,7.20927,7.06755,7.08644,63204.227541687,0
+FT.US,D,20220503,000000,7.12423,7.19981,7.11477,7.14311,29673.251855963,0
+FT.US,D,20220504,000000,7.17147,7.20927,7.10532,7.19036,47796.616152483,0
+FT.US,D,20220505,000000,7.17147,7.17147,7.05808,7.06755,42242.340525987,0
+FT.US,D,20220506,000000,7.05808,7.11477,7.00612,7.08644,52147.535950603,0
+FT.US,D,20220509,000000,7.03918,7.04864,6.95414,6.95414,54252.614879926,0
+FT.US,D,20220510,000000,6.9825,7.16201,6.9636,6.97778,81997.534001234,0
+FT.US,D,20220511,000000,6.97304,7.07699,6.9447,6.99195,40455.828091243,0
+FT.US,D,20220512,000000,7.00139,7.00139,6.81243,6.85966,146456.97703321,0
+FT.US,D,20220513,000000,6.87202,6.95757,6.87202,6.92906,24364.344706837,0
+FT.US,D,20220516,000000,6.94806,6.94806,6.89293,6.91004,32997.811010676,0
+FT.US,D,20220517,000000,6.94806,6.95757,6.91004,6.94806,39466.072141067,0
+FT.US,D,20220518,000000,6.93855,6.93855,6.87202,6.89104,62921.409428148,0
+FT.US,D,20220519,000000,6.87202,6.9296,6.86252,6.91004,18561.005670525,0
+FT.US,D,20220520,000000,6.90054,6.96707,6.85301,6.91004,49368.361301649,0
+FT.US,D,20220523,000000,6.91004,6.99987,6.90054,6.94806,35611.207342473,0
+FT.US,D,20220524,000000,6.96707,7.04311,6.91954,7.04311,21195.443840743,0
+FT.US,D,20220525,000000,7.04311,7.19518,7.04311,7.16668,48309.95682911,0
+FT.US,D,20220526,000000,7.17617,7.31876,7.16668,7.27124,42885.370884363,0
+FT.US,D,20220527,000000,7.29023,7.43282,7.29023,7.4043,37293.502324175,0
+FT.US,D,20220531,000000,7.48984,7.48984,7.36627,7.43282,59025.513044634,0
+FT.US,D,20220601,000000,7.47083,7.5944,7.36627,7.48033,75871.608883906,0
+FT.US,D,20220602,000000,7.50885,7.52786,7.43282,7.43282,19356.38716281,0
+FT.US,D,20220603,000000,7.39478,7.48033,7.39478,7.46132,17346.891593674,0
+FT.US,D,20220606,000000,7.50885,7.50885,7.39478,7.45182,22854.592800182,0
+FT.US,D,20220607,000000,7.46132,7.6039,7.43758,7.55639,35072.536278915,0
+FT.US,D,20220608,000000,7.55639,7.61341,7.52786,7.61341,57760.898555575,0
+FT.US,D,20220609,000000,7.61341,7.63583,7.44232,7.47083,29137.685752476,0
+FT.US,D,20220610,000000,7.4233,7.49925,7.2928,7.4043,53389.456623763,0
+FT.US,D,20220613,000000,7.19518,7.21896,6.93855,6.95757,48005.902263936,0
+FT.US,D,20220614,000000,6.91954,7.00509,6.82451,6.86252,39169.382219343,0
+FT.US,D,20220615,000000,6.89104,7.09054,6.89104,7.01458,53675.625626278,0
+FT.US,D,20220616,000000,6.89318,6.96967,6.73064,6.83582,60104.105565102,0
+FT.US,D,20220617,000000,6.788,6.9123,6.74976,6.74976,55179.717193447,0
+FT.US,D,20220621,000000,6.74021,7.10351,6.71152,6.94099,92315.546579022,0
+FT.US,D,20220622,000000,6.93141,6.98879,6.93141,6.95054,25577.950985661,0
+FT.US,D,20220623,000000,6.95054,7.07482,6.93141,6.93141,32160.188883459,0
+FT.US,D,20220624,000000,6.9601,7.0557,6.9601,7.0557,46079.849131974,0
+FT.US,D,20220627,000000,7.06527,7.13219,7.02253,7.13219,22150.334015839,0
+FT.US,D,20220628,000000,7.15131,7.15131,7.03658,7.12263,36472.68957512,0
+FT.US,D,20220629,000000,7.12263,7.17043,7.10351,7.12263,29837.107623168,0
+FT.US,D,20220630,000000,7.23736,7.26605,7.11306,7.12263,57057.21870728,0
+FT.US,D,20220701,000000,7.13219,7.34252,7.13219,7.3234,40001.764844019,0
+FT.US,D,20220705,000000,7.33297,7.39032,7.18,7.18957,20386.842343236,0
+FT.US,D,20220706,000000,7.13219,7.21824,7.13219,7.17043,26355.100637347,0
+FT.US,D,20220707,000000,7.24691,7.25647,7.0844,7.09395,29209.530515481,0
+FT.US,D,20220708,000000,7.04617,7.17043,7.04617,7.14176,35453.922736973,0
+FT.US,D,20220711,000000,7.17043,7.17043,7.09395,7.12263,26452.375089038,0
+FT.US,D,20220712,000000,7.16088,7.2278,7.12263,7.13219,21024.879069385,0
+FT.US,D,20220713,000000,7.10351,7.16088,7.04617,7.13219,13027.454793751,0
+FT.US,D,20220714,000000,7.10351,7.17043,7.06527,7.17043,36498.838621274,0
+FT.US,D,20220715,000000,7.17332,7.20216,7.11562,7.11562,30856.801462195,0
+FT.US,D,20220718,000000,7.1541,7.21178,7.03871,7.07717,30355.538333052,0
+FT.US,D,20220719,000000,7.12524,7.17332,7.06755,7.15341,19244.552292066,0
+FT.US,D,20220720,000000,7.13486,7.20216,7.10601,7.10601,21375.44057342,0
+FT.US,D,20220721,000000,7.06755,7.07717,7.03389,7.03871,30654.008287543,0
+FT.US,D,20220722,000000,7.0483,7.12524,6.99063,7.03871,40263.284871099,0
+FT.US,D,20220725,000000,7.06755,7.06755,7.00379,7.06755,24819.804647527,0
+FT.US,D,20220726,000000,7.05793,7.07717,7.02908,7.06755,19043.839047409,0
+FT.US,D,20220727,000000,7.10601,7.21178,7.08677,7.16369,37212.027566319,0
+FT.US,D,20220728,000000,7.13486,7.25985,7.13486,7.25985,48940.752816248,0
+FT.US,D,20220729,000000,7.29831,7.35602,7.27428,7.35602,57179.355532149,0
+FT.US,D,20220801,000000,7.32716,7.59641,7.32716,7.59641,98755.076231,0
+FT.US,D,20220802,000000,7.53872,7.69257,7.48525,7.62525,28411.84375138,0
+FT.US,D,20220803,000000,7.68294,7.72141,7.5195,7.68294,56133.150743939,0
+FT.US,D,20220804,000000,7.63488,7.63488,7.42996,7.53872,55639.167369785,0
+FT.US,D,20220805,000000,7.49063,7.53872,7.47622,7.50987,10033.58230283,0
+FT.US,D,20220808,000000,7.53872,7.55795,7.48102,7.52429,37629.053530605,0
+FT.US,D,20220809,000000,7.55795,7.61564,7.55795,7.58679,32529.065179333,0
+FT.US,D,20220810,000000,7.61564,7.67334,7.55795,7.67334,58756.98243445,0
+FT.US,D,20220811,000000,7.67334,7.68294,7.59641,7.62525,28689.514405903,0
+FT.US,D,20220812,000000,7.6765,7.68596,7.61848,7.6765,12728.413833686,0
+FT.US,D,20220815,000000,7.6765,7.71518,7.59916,7.69583,23267.159856067,0
+FT.US,D,20220816,000000,7.7055,7.7055,7.63803,7.67292,10698.032202325,0
+FT.US,D,20220817,000000,7.63783,7.68616,7.58948,7.61848,33408.724754431,0
+FT.US,D,20220818,000000,7.62816,7.66586,7.58948,7.59916,26750.769297952,0
+FT.US,D,20220819,000000,7.58948,7.6325,7.50828,7.56047,26458.055084159,0
+FT.US,D,20220822,000000,7.51214,7.60883,7.48314,7.4927,30721.546212264,0
+FT.US,D,20220823,000000,7.47346,7.59916,7.44543,7.46381,23435.754968603,0
+FT.US,D,20220824,000000,7.42513,7.50248,7.41545,7.47346,20456.896538487,0
+FT.US,D,20220825,000000,7.50248,7.56907,7.45413,7.4928,44184.33139504,0
+FT.US,D,20220826,000000,7.47346,7.50248,7.41545,7.46381,42169.464651337,0
+FT.US,D,20220829,000000,7.39613,7.66683,7.39613,7.62816,65290.784563428,0
+FT.US,D,20220830,000000,7.66683,7.72483,7.55081,7.72483,36605.825937587,0
+FT.US,D,20220831,000000,7.73451,7.82152,7.67167,7.73451,40249.755885261,0
+FT.US,D,20220901,000000,7.6765,7.7055,7.40589,7.66683,60394.286018924,0
+FT.US,D,20220902,000000,7.79251,7.79251,7.45413,7.60883,51382.204941978,0
+FT.US,D,20220906,000000,7.57016,7.64613,7.44446,7.47346,20462.068167707,0
+FT.US,D,20220907,000000,7.45413,7.60883,7.45413,7.48314,34606.47408154,0
+FT.US,D,20220908,000000,7.55081,7.56047,7.4639,7.56047,27073.478961215,0
+FT.US,D,20220909,000000,7.57016,7.78285,7.53148,7.78285,62507.413717788,0
+FT.US,D,20220912,000000,7.82152,7.83118,7.68616,7.72483,39893.947794997,0
+FT.US,D,20220913,000000,7.6765,7.6765,7.53148,7.57016,66890.886643772,0
+FT.US,D,20220914,000000,7.5218,7.81185,7.5218,7.59916,59144.820399625,0
+FT.US,D,20220915,000000,7.53148,7.62816,7.46381,7.51214,35122.602677592,0
+FT.US,D,20220916,000000,7.48589,7.58311,7.45672,7.58311,76494.028231521,0
+FT.US,D,20220919,000000,7.54422,7.69978,7.39839,7.6706,30701.70579228,0
+FT.US,D,20220920,000000,7.47617,7.5345,7.29144,7.34006,59735.019504853,0
+FT.US,D,20220921,000000,7.30117,7.41783,7.11646,7.15535,66239.897132512,0
+FT.US,D,20220922,000000,7.13589,7.13707,7.07757,7.09701,43537.627347555,0
+FT.US,D,20220923,000000,6.99007,7.05812,6.86368,6.9123,61646.161603555,0
+FT.US,D,20220926,000000,6.84425,6.87341,6.60119,6.63035,69095.295661036,0
+FT.US,D,20220927,000000,6.65953,6.71631,6.38731,6.43592,165953.58184202,0
+FT.US,D,20220928,000000,6.4262,6.56231,6.41648,6.53315,129589.42327614,0
+FT.US,D,20220929,000000,6.4748,6.59147,6.32897,6.39703,74770.091655943,0
+FT.US,D,20220930,000000,6.4262,6.45692,6.15399,6.15399,507211.76426627,0
+FT.US,D,20221003,000000,6.22204,6.41648,6.18316,6.38731,86738.901914553,0
+FT.US,D,20221004,000000,6.49426,6.60119,6.49426,6.59147,84013.10720973,0
+FT.US,D,20221005,000000,6.55258,6.55258,6.45877,6.50397,64809.112062924,0
+FT.US,D,20221006,000000,6.44563,6.49416,6.41648,6.4399,29371.723696681,0
+FT.US,D,20221007,000000,6.4262,6.43768,6.22204,6.32897,67213.98301382,0
+FT.US,D,20221010,000000,6.26093,6.33871,6.26093,6.29008,27119.085808545,0
+FT.US,D,20221011,000000,6.32897,6.38731,6.28037,6.33871,40492.966092357,0
+FT.US,D,20221012,000000,6.32897,6.34842,6.22204,6.24148,35177.152117066,0
+FT.US,D,20221013,000000,6.14427,6.29008,6.1151,6.19287,90469.640553946,0
+FT.US,D,20221014,000000,6.24475,6.30348,6.1175,6.14687,38544.103049461,0
+FT.US,D,20221017,000000,6.17623,6.2839,6.12729,6.13709,97434.531336287,0
+FT.US,D,20221018,000000,6.21539,6.23986,6.17623,6.22517,65989.931880822,0
+FT.US,D,20221019,000000,6.17623,6.20256,6.12729,6.15666,46706.13128553,0
+FT.US,D,20221020,000000,6.15666,6.17956,6.02941,6.07836,57479.518161151,0
+FT.US,D,20221021,000000,6.00004,6.14687,6.00004,6.1175,99568.775545217,0
+FT.US,D,20221024,000000,6.1175,6.22517,6.10772,6.17623,49118.266554694,0
+FT.US,D,20221025,000000,6.24475,6.32305,6.17623,6.32305,52027.949420675,0
+FT.US,D,20221026,000000,6.29222,6.35242,6.24475,6.31326,73706.517093868,0
+FT.US,D,20221027,000000,6.34263,6.40136,6.21539,6.3622,91492.566607163,0
+FT.US,D,20221028,000000,6.35242,6.45029,6.35242,6.44051,59919.238204677,0
+FT.US,D,20221031,000000,6.48945,6.49924,6.38178,6.43072,75896.952509831,0
+FT.US,D,20221101,000000,6.47966,6.51881,6.44051,6.51881,47201.635565727,0
+FT.US,D,20221102,000000,6.46988,6.58733,6.44051,6.44051,58198.765611169,0
+FT.US,D,20221103,000000,6.3622,6.46988,6.3622,6.46009,41276.017369557,0
+FT.US,D,20221104,000000,6.48945,6.56775,6.46009,6.49924,44533.064060831,0
+FT.US,D,20221107,000000,6.47966,6.54818,6.39157,6.45186,83653.382396955,0
+FT.US,D,20221108,000000,6.42093,6.52861,6.42093,6.50902,39753.746488128,0
+FT.US,D,20221109,000000,6.51881,6.51881,6.41115,6.43562,29654.654096898,0
+FT.US,D,20221110,000000,6.53839,6.64605,6.46009,6.63627,82997.477762137,0
+FT.US,D,20221111,000000,6.68521,6.68521,6.58733,6.62648,40153.214887214,0
+FT.US,D,20221114,000000,6.56775,6.64605,6.56775,6.58733,36099.274714387,0
+FT.US,D,20221115,000000,6.59712,6.695,6.59712,6.62648,47756.396027885,0
+FT.US,D,20221116,000000,6.62944,6.73779,6.62944,6.67061,35613.150526287,0
+FT.US,D,20221117,000000,6.65899,6.66884,6.57033,6.57033,57727.596267988,0
+FT.US,D,20221118,000000,6.57033,6.63929,6.57033,6.57033,83583.955662091,0
+FT.US,D,20221121,000000,6.64914,6.64914,6.58018,6.59989,43981.190199848,0
+FT.US,D,20221122,000000,6.59989,6.67869,6.59989,6.64914,48906.791133502,0
+FT.US,D,20221123,000000,6.62944,6.73779,6.62944,6.70824,69832.473747976,0
+FT.US,D,20221125,000000,6.69839,6.74764,6.69839,6.71809,23594.562427866,0
+FT.US,D,20221128,000000,6.74764,6.74764,6.68361,6.69839,41796.546092423,0
+FT.US,D,20221129,000000,6.63929,6.70824,6.63929,6.68854,58315.379231836,0
+FT.US,D,20221130,000000,6.76734,6.92495,6.70824,6.90525,92029.148194465,0
+FT.US,D,20221201,000000,6.90525,6.9348,6.856,6.90525,67161.563596194,0
+FT.US,D,20221202,000000,6.86585,6.9151,6.83925,6.856,47029.743292132,0
+FT.US,D,20221205,000000,6.856,6.87816,6.75749,6.75749,39736.767795971,0
+FT.US,D,20221206,000000,6.74764,6.78705,6.72794,6.7772,49758.518088023,0
+FT.US,D,20221207,000000,6.7772,6.84615,6.7772,6.7969,20118.623104528,0
+FT.US,D,20221208,000000,6.76734,6.84615,6.76734,6.80675,56428.179698516,0
+FT.US,D,20221209,000000,6.80675,6.8757,6.7969,6.7969,46744.480748365,0
+FT.US,D,20221212,000000,6.8363,6.92495,6.82645,6.86585,50450.863478945,0
+FT.US,D,20221213,000000,7.01361,7.01361,6.8166,6.86585,76005.717622163,0
+FT.US,D,20221214,000000,6.86585,6.92003,6.8363,6.8363,52414.200701882,0
+FT.US,D,20221215,000000,6.82645,6.86585,6.7969,6.856,51413.24387571,0
+FT.US,D,20221216,000000,6.79,6.84,6.72,6.78,65693,0
+FT.US,D,20221219,000000,6.73,6.8,6.7,6.74,67716,0
+FT.US,D,20221220,000000,6.735,6.8,6.7,6.77,50980,0
+FT.US,D,20221221,000000,6.78,6.83,6.74,6.82,61792,0
+FT.US,D,20221222,000000,6.82,6.84,6.7,6.8,111258,0
+FT.US,D,20221223,000000,6.79,6.815,6.7657,6.79,41615,0
+FT.US,D,20221227,000000,6.78,6.83,6.76,6.77,58731,0
+FT.US,D,20221228,000000,6.82,6.83,6.74,6.75,43181,0
+FT.US,D,20221229,000000,6.72,6.8,6.71,6.76,56587,0
+FT.US,D,20221230,000000,6.83,6.84,6.69,6.73,136248,0
+FT.US,D,20230103,000000,6.78,6.89,6.7,6.86,71214,0
+FT.US,D,20230104,000000,6.87,6.95,6.84,6.9312,17591,0
+FT.US,D,20230105,000000,6.93,6.98,6.85,6.865,77983,0
+FT.US,D,20230106,000000,6.89,6.9877,6.89,6.98,52099,0
+FT.US,D,20230109,000000,7,7.08,6.9982,7.06,14846,0
+FT.US,D,20230110,000000,7.1,7.1,7.0125,7.0558,42185,0
+FT.US,D,20230111,000000,7.09,7.13,7.0702,7.13,20238,0
+FT.US,D,20230112,000000,7.17,7.19,7.0901,7.17,57737,0
+FT.US,D,20230113,000000,7.13,7.17,7.12,7.16,28872,0
+FT.US,D,20230117,000000,7.16,7.1839,7.09,7.12,54701,0
+FT.US,D,20230118,000000,7.14,7.14,7,7.01,26325,0
+FT.US,D,20230119,000000,6.98,7.02,6.9501,6.96,27823,0
+FT.US,D,20230120,000000,6.96,7.01,6.9477,6.9999,17858,0
+FT.US,D,20230123,000000,7.02,7.0775,7.01,7.05,22922,0
+FT.US,D,20230124,000000,7.05,7.1,7.0325,7.1,47665,0
+FT.US,D,20230125,000000,7.04,7.09,7.0316,7.08,22645,0
+FT.US,D,20230126,000000,7.09,7.11,7.08,7.11,12833,0
+FT.US,D,20230127,000000,7.05,7.16,7.05,7.13,49790,0
+FT.US,D,20230130,000000,7.11,7.14,7.11,7.12,25762,0
+FT.US,D,20230131,000000,7.2,7.25,7.15,7.24,79463,0
+FT.US,D,20230201,000000,7.2,7.375,7.2,7.33,54378,0
+FT.US,D,20230202,000000,7.38,7.4,7.34,7.36,19557,0
+FT.US,D,20230203,000000,7.33,7.36,7.27,7.27,33025,0
+FT.US,D,20230206,000000,7.21,7.265,7.21,7.24,22826,0
+FT.US,D,20230207,000000,7.24,7.27,7.1601,7.23,27253,0
+FT.US,D,20230208,000000,7.24,7.24,7.195,7.2,12807,0
+FT.US,D,20230209,000000,7.22,7.25,7.15,7.15,36512,0
+FT.US,D,20230210,000000,7.15,7.22,7.14,7.17,24698,0
+FT.US,D,20230213,000000,7.21,7.24,7.11,7.23,36346,0
+FT.US,D,20230214,000000,7.22,7.22,7.1801,7.21,17202,0
+FT.US,D,20230215,000000,7.2,7.25,7.1602,7.2,38622,0
+FT.US,D,20230216,000000,7.11,7.16,7.06,7.12,34996,0
+FT.US,D,20230217,000000,7.13,7.16,7.09,7.11,19216,0
+FT.US,D,20230221,000000,7.04,7.0999,6.94,6.96,33603,0
+FT.US,D,20230222,000000,7,7.05,6.9505,6.97,28051,0
+FT.US,D,20230223,000000,6.98,7.07,6.98,7.06,27425,0
+FT.US,D,20230224,000000,6.96,7.1,6.95,7.07,28672,0
+FT.US,D,20230227,000000,7.1,7.21,7.0839,7.21,32933,0
+FT.US,D,20230228,000000,7.23,7.2916,7.18,7.19,28497,0
+FT.US,D,20230301,000000,7.22,7.22,7.1144,7.15,26082,0
+FT.US,D,20230302,000000,7.11,7.13,7.09,7.12,24100,0
+FT.US,D,20230303,000000,7.18,7.18,7.1301,7.155,48747,0
+FT.US,D,20230306,000000,7.17,7.1819,7.12,7.12,27322,0
+FT.US,D,20230307,000000,7.14,7.14,7.03,7.03,29880,0
+FT.US,D,20230308,000000,7.02,7.0899,6.99,7,30409,0
+FT.US,D,20230309,000000,7.04,7.08,6.96,6.96,23444,0
+FT.US,D,20230310,000000,6.99,6.99,6.82,6.82,35825,0
+FT.US,D,20230313,000000,6.8,6.95,6.75,6.75,39149,0
+FT.US,D,20230314,000000,6.84,6.898,6.81,6.82,41751,0
+FT.US,D,20230315,000000,6.76,6.8618,6.7506,6.83,28252,0
+FT.US,D,20230316,000000,6.7,6.88,6.7,6.83,39243,0
+FT.US,D,20230317,000000,6.85,6.86,6.74,6.76,32323,0
+FT.US,D,20230320,000000,6.75,6.9,6.75,6.75,47487,0
+FT.US,D,20230321,000000,6.8,6.83,6.75,6.77,54085,0
+FT.US,D,20230322,000000,6.75,6.8493,6.75,6.76,28586,0
+FT.US,D,20230323,000000,6.75,6.79,6.7099,6.71,39976,0
+FT.US,D,20230324,000000,6.75,6.8,6.7133,6.77,36572,0
+FT.US,D,20230327,000000,6.81,6.95,6.76,6.81,33513,0
+FT.US,D,20230328,000000,6.86,6.9,6.7601,6.85,36040,0
+FT.US,D,20230329,000000,6.91,6.99,6.9,6.98,37187,0
+FT.US,D,20230330,000000,7,7.08,6.91,7.05,45689,0
+FT.US,D,20230331,000000,7.1,7.18,7.0646,7.13,37631,0
+FT.US,D,20230403,000000,7.13,7.22,7.07,7.11,45526,0
+FT.US,D,20230404,000000,7.16,7.16,7.02,7.14,55753,0
+FT.US,D,20230405,000000,7.14,7.19,7.14,7.165,18014,0
+FT.US,D,20230406,000000,7.22,7.22,7.06,7.15,37914,0
+FT.US,D,20230410,000000,7.15,7.22,7.15,7.18,45608,0
+FT.US,D,20230411,000000,7.22,7.23,7.1,7.15,159471,0
+FT.US,D,20230412,000000,7.17,7.1899,7.12,7.16,59742,0
+FT.US,D,20230413,000000,7.19,7.19,7.0804,7.15,39565,0
+FT.US,D,20230414,000000,7.15,7.17,6.985,6.99,94486,0
+FT.US,D,20230417,000000,7.03,7.03,6.9,6.975,144768,0
+FT.US,D,20230418,000000,7.02,7.03,6.93,6.98,95206,0
+FT.US,D,20230419,000000,6.92,6.98,6.92,6.94,32639,0
+FT.US,D,20230420,000000,6.95,6.95,6.91,6.93,29719,0
+FT.US,D,20230421,000000,6.94,6.95,6.91,6.92,39045,0
+FT.US,D,20230424,000000,6.94,6.94,6.9,6.91,46072,0
+FT.US,D,20230425,000000,6.87,6.94,6.87,6.88,19455,0
+FT.US,D,20230426,000000,6.85,6.89,6.82,6.84,73357,0
+FT.US,D,20230427,000000,6.84,6.885,6.82,6.86,36979,0
+FT.US,D,20230428,000000,6.94,6.9499,6.8406,6.92,53519,0
+FT.US,D,20230501,000000,6.9,6.95,6.9,6.91,45030,0
+FT.US,D,20230502,000000,6.9,6.94,6.85,6.86,16163,0
+FT.US,D,20230503,000000,6.84,6.87,6.78,6.78,61871,0
+FT.US,D,20230504,000000,6.78,6.81,6.72,6.785,46839,0
+FT.US,D,20230505,000000,6.83,6.84,6.78,6.81,53208,0
+FT.US,D,20230508,000000,6.79,6.8399,6.79,6.81,43222,0
+FT.US,D,20230509,000000,6.83,6.83,6.773,6.82,35696,0
+FT.US,D,20230510,000000,6.82,6.8802,6.7913,6.84,45823,0
+FT.US,D,20230511,000000,6.8,6.85,6.78,6.78,42486,0
+FT.US,D,20230512,000000,6.76,6.785,6.7152,6.73,29992,0
+FT.US,D,20230515,000000,6.76,6.77,6.72,6.74,25930,0
+FT.US,D,20230516,000000,6.79,6.79,6.62,6.64,46078,0
+FT.US,D,20230517,000000,6.65,6.66,6.62,6.62,24067,0
+FT.US,D,20230518,000000,6.69,6.69,6.57,6.6,41709,0
+FT.US,D,20230519,000000,6.56,6.76,6.56,6.74,139022,0
+FT.US,D,20230522,000000,6.78,6.78,6.73,6.75,57694,0
+FT.US,D,20230523,000000,6.76,6.7602,6.66,6.7,21222,0
+FT.US,D,20230524,000000,6.73,6.73,6.63,6.64,28145,0
+FT.US,D,20230525,000000,6.64,6.64,6.61,6.62,22964,0
+FT.US,D,20230526,000000,6.64,6.64,6.5934,6.62,29887,0
+FT.US,D,20230530,000000,6.62,6.62,6.6,6.62,19105,0
+FT.US,D,20230531,000000,6.68,6.68,6.61,6.66,57983,0
+FT.US,D,20230601,000000,6.7,6.75,6.6855,6.71,44177,0
+FT.US,D,20230602,000000,6.74,6.74,6.68,6.74,18406,0
+FT.US,D,20230605,000000,6.75,6.77,6.72,6.74,11135,0
+FT.US,D,20230606,000000,6.72,6.79,6.71,6.77,32211,0
+FT.US,D,20230607,000000,6.75,6.83,6.71,6.78,51184,0
+FT.US,D,20230608,000000,6.8,6.86,6.8,6.83,16649,0
+FT.US,D,20230609,000000,6.81,6.8627,6.78,6.79,18002,0
+FT.US,D,20230612,000000,6.74,6.79,6.73,6.73,45334,0
+FT.US,D,20230613,000000,6.75,6.82,6.74,6.82,43360,0
+FT.US,D,20230614,000000,6.78,6.85,6.78,6.83,27015,0
+FT.US,D,20230615,000000,6.85,6.87,6.78,6.83,83893,0
+FT.US,D,20230616,000000,6.79,6.8226,6.67,6.72,56880,0
+FT.US,D,20230620,000000,6.73,6.8,6.67,6.79,99474,0
+FT.US,D,20230621,000000,6.71,6.76,6.7,6.72,36657,0
+FT.US,D,20230622,000000,6.69,6.73,6.69,6.69,36336,0
+FT.US,D,20230623,000000,6.7,6.71,6.61,6.67,46405,0
+FT.US,D,20230626,000000,6.66,6.69,6.6292,6.68,38719,0
+FT.US,D,20230627,000000,6.73,6.73,6.67,6.72,31094,0
+FT.US,D,20230628,000000,6.75,6.75,6.7,6.7399,27195,0
+FT.US,D,20230629,000000,6.69,6.71,6.67,6.69,38459,0
+FT.US,D,20230630,000000,6.75,6.75,6.7,6.73,45963,0
+FT.US,D,20230703,000000,6.71,6.81,6.71,6.77,46905,0
+FT.US,D,20230705,000000,6.81,6.8372,6.75,6.79,40301,0
+FT.US,D,20230706,000000,6.75,6.75,6.68,6.72,60934,0
+FT.US,D,20230707,000000,6.69,6.73,6.69,6.72,21090,0
+FT.US,D,20230710,000000,6.69,6.73,6.69,6.72,14185,0
+FT.US,D,20230711,000000,6.72,6.795,6.72,6.791,15321,0
+FT.US,D,20230712,000000,6.82,6.91,6.82,6.86,23741,0
+FT.US,D,20230713,000000,6.91,6.94,6.87,6.89,33408,0
+FT.US,D,20230714,000000,6.91,6.95,6.8501,6.921,34652,0
+FT.US,D,20230717,000000,6.95,6.97,6.9,6.91,12331,0
+FT.US,D,20230718,000000,6.9,6.95,6.8524,6.91,63428,0
+FT.US,D,20230719,000000,6.88,6.93,6.87,6.92,28820,0
+FT.US,D,20230720,000000,6.9,6.96,6.87,6.94,20029,0
+FT.US,D,20230721,000000,6.99,6.99,6.94,6.97,28787,0
+FT.US,D,20230724,000000,6.94,6.97,6.92,6.94,27899,0
+FT.US,D,20230725,000000,6.92,7,6.92,6.97,23175,0
+FT.US,D,20230726,000000,6.99,7.01,6.96,6.99,10682,0
+FT.US,D,20230727,000000,6.96,7.03,6.91,6.91,27675,0
+FT.US,D,20230728,000000,6.91,7,6.9,6.96,32696,0
+FT.US,D,20230731,000000,6.99,7,6.943,7,33610,0
+FT.US,D,20230801,000000,6.95,7.06,6.95,6.99,35729,0
+FT.US,D,20230802,000000,7.01,7.01,6.93,6.94,35104,0
+FT.US,D,20230803,000000,6.95,6.96,6.86,6.86,20567,0
+FT.US,D,20230804,000000,6.88,6.9199,6.86,6.87,28649,0
+FT.US,D,20230807,000000,6.87,6.92,6.845,6.86,22163,0
+FT.US,D,20230808,000000,6.82,6.9,6.82,6.86,28875,0
+FT.US,D,20230809,000000,6.86,6.96,6.86,6.91,42652,0
+FT.US,D,20230810,000000,6.96,6.9717,6.88,6.92,13244,0
+FT.US,D,20230811,000000,6.9,6.93,6.89,6.92,25126,0
+FT.US,D,20230814,000000,6.9,6.96,6.85,6.92,25984,0
+FT.US,D,20230815,000000,6.88,6.92,6.76,6.86,34341,0
+FT.US,D,20230816,000000,6.79,6.8695,6.74,6.81,45410,0
+FT.US,D,20230817,000000,6.8,6.86,6.768,6.81,34421,0
+FT.US,D,20230818,000000,6.75,6.8,6.74,6.78,18214,0
+FT.US,D,20230821,000000,6.76,6.81,6.75,6.76,24792,0
+FT.US,D,20230822,000000,6.765,6.81,6.71,6.735,40863,0
+FT.US,D,20230823,000000,6.75,6.86,6.72,6.8,41362,0
+FT.US,D,20230824,000000,6.83,6.8462,6.68,6.71,26262,0
+FT.US,D,20230825,000000,6.72,6.74,6.71,6.73,6935,0
+FT.US,D,20230828,000000,6.74,6.7894,6.68,6.7,24102,0
+FT.US,D,20230829,000000,6.7,6.8,6.69,6.72,30245,0
+FT.US,D,20230830,000000,6.75,6.81,6.68,6.75,75162,0
+FT.US,D,20230831,000000,6.79,6.83,6.74,6.76,41534,0
+FT.US,D,20230901,000000,6.75,6.81,6.72,6.72,28942,0
+FT.US,D,20230905,000000,6.75,6.75,6.64,6.69,41500,0
+FT.US,D,20230906,000000,6.69,6.71,6.63,6.68,35911,0
+FT.US,D,20230907,000000,6.6401,6.705,6.64,6.69,24870,0
+FT.US,D,20230908,000000,6.7,6.73,6.66,6.68,19537,0
+FT.US,D,20230911,000000,6.72,6.73,6.67,6.72,28059,0
+FT.US,D,20230912,000000,6.71,6.72,6.65,6.7,34490,0
+FT.US,D,20230913,000000,6.69,6.73,6.685,6.72,51606,0
+FT.US,D,20230914,000000,6.73,6.76,6.69,6.73,29889,0
+FT.US,D,20230915,000000,6.7,6.71,6.64,6.71,25357,0
+FT.US,D,20230918,000000,6.68,6.84,6.65,6.77,73243,0
+FT.US,D,20230919,000000,6.74,6.77,6.67,6.68,47029,0
+FT.US,D,20230920,000000,6.72,6.75,6.64,6.7,48891,0
+FT.US,D,20230921,000000,6.69,6.69,6.61,6.62,19462,0
+FT.US,D,20230922,000000,6.6,6.63,6.56,6.56,22426,0
+FT.US,D,20230925,000000,6.55,6.59,6.51,6.55,22822,0
+FT.US,D,20230926,000000,6.5,6.5101,6.4,6.41,51652,0
+FT.US,D,20230927,000000,6.4,6.4437,6.3295,6.33,55609,0
+FT.US,D,20230928,000000,6.31,6.33,6.26,6.29,52925,0
+FT.US,D,20230929,000000,6.34,6.4,6.324,6.35,54245,0
+FT.US,D,20231002,000000,6.32,6.36,6.21,6.265,45250,0
+FT.US,D,20231003,000000,6.17,6.24,6.1691,6.24,29842,0
+FT.US,D,20231004,000000,6.3,6.3,6.2,6.26,33017,0
+FT.US,D,20231005,000000,6.24,6.26,6.2001,6.24,15670,0
+FT.US,D,20231006,000000,6.24,6.34,6.1915,6.34,33001,0
+FT.US,D,20231009,000000,6.37,6.37,6.29,6.36,9072,0
+FT.US,D,20231010,000000,6.32,6.4,6.32,6.33,19183,0
+FT.US,D,20231011,000000,6.4,6.59,6.34,6.47,131365,0
+FT.US,D,20231012,000000,6.51,6.51,6.4,6.41,61234,0
+FT.US,D,20231013,000000,6.38,6.42,6.2661,6.29,35574,0
+FT.US,D,20231016,000000,6.29,6.35,6.29,6.33,29435,0
+FT.US,D,20231017,000000,6.26,6.29,6.2001,6.25,42719,0
+FT.US,D,20231018,000000,6.21,6.24,6.14,6.15,51376,0
+FT.US,D,20231019,000000,6.14,6.19,6.1,6.105,39895,0
+FT.US,D,20231020,000000,6.12,6.15,6.05,6.0588,78085,0
+FT.US,D,20231023,000000,6.05,6.05,5.99,6.01,74454,0
+FT.US,D,20231024,000000,6.01,6.12,6.01,6.09,53466,0
+FT.US,D,20231025,000000,6.07,6.0843,6.045,6.05,22695,0
+FT.US,D,20231026,000000,6.06,6.11,6.06,6.06,32117,0
+FT.US,D,20231027,000000,6.09,6.09,5.97,6.02,72568,0
+FT.US,D,20231030,000000,6,6.07,6,6.06,45112,0
+FT.US,D,20231031,000000,6.13,6.16,6.06,6.14,87846,0
+FT.US,D,20231101,000000,6.1694,6.28,6.155,6.21,71768,0
+FT.US,D,20231102,000000,6.23,6.35,6.23,6.34,35434,0
+FT.US,D,20231103,000000,6.35,6.49,6.35,6.38,52711,0
+FT.US,D,20231106,000000,6.37,6.45,6.33,6.355,30792,0
+FT.US,D,20231107,000000,6.39,6.39,6.3,6.33,58870,0
+FT.US,D,20231108,000000,6.33,6.37,6.28,6.33,55079,0
+FT.US,D,20231109,000000,6.3,6.3264,6.23,6.23,44032,0
+FT.US,D,20231110,000000,6.26,6.3767,6.26,6.37,110134,0
+FT.US,D,20231113,000000,6.32,6.4,6.32,6.35,32607,0
+FT.US,D,20231114,000000,6.4,6.56,6.4,6.525,48089,0
+FT.US,D,20231115,000000,6.52,6.6195,6.45,6.46,45470,0
+FT.US,D,20231116,000000,6.44,6.49,6.4346,6.49,13212,0
+FT.US,D,20231117,000000,6.52,6.52,6.43,6.44,51356,0
+FT.US,D,20231120,000000,6.43,6.4499,6.42,6.42,17959,0
+FT.US,D,20231121,000000,6.4,6.47,6.4,6.45,59274,0
+FT.US,D,20231122,000000,6.44,6.49,6.42,6.47,26190,0
+FT.US,D,20231124,000000,6.48,6.4801,6.44,6.4801,15826,0
+FT.US,D,20231127,000000,6.49,6.49,6.4643,6.48,21371,0
+FT.US,D,20231128,000000,6.46,6.563,6.46,6.49,42357,0
+FT.US,D,20231129,000000,6.43,6.5599,6.43,6.46,81542,0
+FT.US,D,20231130,000000,6.51,6.5199,6.47,6.5,74795,0
+FT.US,D,20231201,000000,6.5,6.64,6.49,6.6,36722,0
+FT.US,D,20231204,000000,6.55,6.64,6.55,6.58,36809,0
+FT.US,D,20231205,000000,6.57,6.5827,6.55,6.56,24324,0
+FT.US,D,20231206,000000,6.56,6.61,6.56,6.58,28393,0
+FT.US,D,20231207,000000,6.58,6.6,6.57,6.5702,26586,0
+FT.US,D,20231208,000000,6.59,6.63,6.56,6.62,49351,0
+FT.US,D,20231211,000000,6.59,6.6104,6.5,6.605,72691,0
+FT.US,D,20231212,000000,6.6,6.6391,6.5767,6.6391,45458,0
+FT.US,D,20231213,000000,6.61,6.717,6.58,6.68,79671,0
+FT.US,D,20231214,000000,6.74,6.779,6.7399,6.749,65521,0
+FT.US,D,20231215,000000,6.69,6.7,6.61,6.62,65041,0
+FT.US,D,20231218,000000,6.61,6.6606,6.61,6.61,36930,0
+FT.US,D,20231219,000000,6.6308,6.66,6.61,6.61,50352,0
+FT.US,D,20231220,000000,6.63,6.6476,6.54,6.56,58431,0
+FT.US,D,20231221,000000,6.56,6.59,6.5252,6.56,66510,0
+FT.US,D,20231222,000000,6.58,6.69,6.58,6.6328,55903,0
+FT.US,D,20231226,000000,6.64,6.67,6.63,6.65,35997,0
+FT.US,D,20231227,000000,6.65,6.688,6.61,6.6482,51340,0
+FT.US,D,20231228,000000,6.65,6.6817,6.61,6.65,61905,0
+FT.US,D,20231229,000000,6.67,6.6877,6.65,6.65,41625,0
+FT.US,D,20240102,000000,6.68,6.72,6.65,6.698,41955,0
+FT.US,D,20240103,000000,6.65,6.6899,6.65,6.68,40444,0
+FT.US,D,20240104,000000,6.65,6.69,6.6,6.65,91988,0
+FT.US,D,20240105,000000,6.63,6.66,6.6,6.62,58565,0
+FT.US,D,20240108,000000,6.65,6.68,6.65,6.675,18876,0
+FT.US,D,20240109,000000,6.66,6.6955,6.66,6.67,30268,0
+FT.US,D,20240110,000000,6.69,6.7099,6.68,6.7,34567,0
+FT.US,D,20240111,000000,6.67,6.6795,6.59,6.61,96478,0
+FT.US,D,20240112,000000,6.59,6.66,6.59,6.64,48338,0
+FT.US,D,20240116,000000,6.65,6.66,6.57,6.57,50637,0
+FT.US,D,20240117,000000,6.58,6.61,6.47,6.51,56324,0
+FT.US,D,20240118,000000,6.47,6.49,6.39,6.45,90981,0
+FT.US,D,20240119,000000,6.42,6.44,6.4,6.41,45698,0
+FT.US,D,20240122,000000,6.44,6.48,6.42,6.46,83043,0
+FT.US,D,20240123,000000,6.44,6.46,6.4143,6.45,114169,0
+FT.US,D,20240124,000000,6.49,6.49,6.4401,6.45,53395,0
+FT.US,D,20240125,000000,6.46,6.48,6.45,6.46,92806,0
+FT.US,D,20240126,000000,6.47,6.52,6.46,6.47,55680,0
+FT.US,D,20240129,000000,6.5,6.55,6.475,6.54,48539,0
+FT.US,D,20240130,000000,6.54,6.56,6.52,6.56,47232,0
+FT.US,D,20240131,000000,6.59,6.59,6.52,6.54,46560,0
+FT.US,D,20240201,000000,6.54,6.65,6.54,6.62,65511,0
+FT.US,D,20240202,000000,6.58,6.6,6.52,6.52,57985,0
+FT.US,D,20240205,000000,6.51,6.51,6.48,6.49,25068,0
+FT.US,D,20240206,000000,6.47,6.53,6.47,6.5,39226,0
+FT.US,D,20240207,000000,6.49,6.53,6.49,6.52,28976,0
+FT.US,D,20240208,000000,6.5,6.55,6.49,6.49,20292,0
+FT.US,D,20240209,000000,6.5,6.55,6.5,6.54,38869,0
+FT.US,D,20240212,000000,6.52,6.6299,6.52,6.57,127296,0
+FT.US,D,20240213,000000,6.5,6.56,6.4633,6.51,116579,0
+FT.US,D,20240214,000000,6.5,6.54,6.5,6.5,36378,0
+FT.US,D,20240215,000000,6.53,6.5899,6.46,6.53,85873,0
+FT.US,D,20240216,000000,6.5,6.5,6.42,6.47,70368,0
+FT.US,D,20240220,000000,6.48,6.5,6.44,6.45,42676,0
+FT.US,D,20240221,000000,6.43,6.5099,6.43,6.47,34679,0
+FT.US,D,20240222,000000,6.52,6.52,6.44,6.4674,68774,0
+FT.US,D,20240223,000000,6.49,6.53,6.47,6.49,53994,0
+FT.US,D,20240226,000000,6.51,6.51,6.4,6.42,66178,0
+FT.US,D,20240227,000000,6.42,6.48,6.42,6.43,65734,0
+FT.US,D,20240228,000000,6.4,6.47,6.4,6.45,56668,0
+FT.US,D,20240229,000000,6.5,6.51,6.45,6.48,42461,0
+FT.US,D,20240301,000000,6.49,6.5,6.4501,6.49,62857,0
+FT.US,D,20240304,000000,6.44,6.505,6.44,6.48,105277,0
+FT.US,D,20240305,000000,6.53,6.5477,6.44,6.45,67861,0
+FT.US,D,20240306,000000,6.47,6.54,6.47,6.5,40669,0
+FT.US,D,20240307,000000,6.5,6.52,6.47,6.4897,120270,0
+FT.US,D,20240308,000000,6.52,6.59,6.4901,6.56,103515,0
+FT.US,D,20240311,000000,6.58,6.6,6.57,6.6,26686,0
+FT.US,D,20240312,000000,6.6,6.6,6.5499,6.579,70649,0
+FT.US,D,20240313,000000,6.53,6.5985,6.53,6.57,57677,0
+FT.US,D,20240314,000000,6.58,6.58,6.45,6.5,71046,0
+FT.US,D,20240315,000000,6.51,6.52,6.4852,6.51,30189,0
+FT.US,D,20240318,000000,6.45,6.5,6.45,6.47,73413,0
+FT.US,D,20240319,000000,6.49,6.52,6.49,6.5,55547,0
+FT.US,D,20240320,000000,6.51,6.55,6.5,6.52,79309,0
+FT.US,D,20240321,000000,6.56,6.56,6.46,6.47,227970,0
+FT.US,D,20240322,000000,6.5,6.5,6.48,6.4885,33990,0
+FT.US,D,20240325,000000,6.5,6.52,6.485,6.5,72982,0
+FT.US,D,20240326,000000,6.53,6.5406,6.5,6.52,73698,0
+FT.US,D,20240327,000000,6.51,6.6,6.51,6.6,67796,0
+FT.US,D,20240328,000000,6.61,6.65,6.6,6.64,78810,0
+FT.US,D,20240401,000000,6.64,6.6897,6.59,6.665,116502,0
+FT.US,D,20240402,000000,6.65,6.67,6.59,6.63,43661,0
+FT.US,D,20240403,000000,6.64,6.69,6.62,6.66,48240,0
+FT.US,D,20240404,000000,6.63,6.69,6.5894,6.6,69543,0
+FT.US,D,20240405,000000,6.59,6.66,6.59,6.63,38032,0
+FT.US,D,20240408,000000,6.63,6.63,6.61,6.63,35378,0
+FT.US,D,20240409,000000,6.65,6.68,6.645,6.676,13340,0
+FT.US,D,20240410,000000,6.62,6.62,6.545,6.566,55968,0
+FT.US,D,20240411,000000,6.58,6.6,6.55,6.6,34753,0
+FT.US,D,20240412,000000,6.56,6.5603,6.48,6.5,60035,0
+FT.US,D,20240415,000000,6.48,6.53,6.4,6.4,30968,0
+FT.US,D,20240416,000000,6.38,6.4,6.34,6.369,41763,0
+FT.US,D,20240417,000000,6.37,6.46,6.37,6.44,45564,0
+FT.US,D,20240418,000000,6.46,6.47,6.4134,6.45,31542,0
+FT.US,D,20240419,000000,6.47,6.5,6.459,6.47,40219,0
+FT.US,D,20240422,000000,6.49,6.53,6.49,6.5,67764,0
+FT.US,D,20240423,000000,6.52,6.58,6.52,6.555,33668,0
+FT.US,D,20240424,000000,6.54,6.575,6.52,6.5746,24068,0
+FT.US,D,20240425,000000,6.53,6.57,6.53,6.55,16025,0
+FT.US,D,20240426,000000,6.59,6.6,6.56,6.57,33367,0
+FT.US,D,20240429,000000,6.58,6.6,6.53,6.57,68840,0
+FT.US,D,20240430,000000,6.62,6.62,6.52,6.55,101626,0
+FT.US,D,20240501,000000,6.56,6.64,6.56,6.63,68711,0
+FT.US,D,20240502,000000,6.64,6.6498,6.62,6.62,32412,0
+FT.US,D,20240503,000000,6.67,6.68,6.6424,6.665,37129,0
+FT.US,D,20240506,000000,6.7,6.7163,6.69,6.71,39426,0
+FT.US,D,20240507,000000,6.74,6.75,6.71,6.74,47431,0
+FT.US,D,20240508,000000,6.75,6.77,6.7201,6.76,33647,0
+FT.US,D,20240509,000000,6.78,6.8499,6.77,6.8253,89545,0
+FT.US,D,20240510,000000,6.84,6.84,6.8,6.81,36893,0
+FT.US,D,20240513,000000,6.84,6.865,6.83,6.845,23386,0
+FT.US,D,20240514,000000,6.86,6.86,6.81,6.835,20378,0
+FT.US,D,20240515,000000,6.88,6.89,6.85,6.885,39276,0
+FT.US,D,20240516,000000,6.88,6.88,6.81,6.82,41085,0
+FT.US,D,20240517,000000,6.82,6.86,6.82,6.84,44870,0
+FT.US,D,20240520,000000,6.84,6.8857,6.84,6.88,46740,0
+FT.US,D,20240521,000000,6.86,6.925,6.86,6.91,102045,0
+FT.US,D,20240522,000000,6.91,6.94,6.88,6.885,53031,0
+FT.US,D,20240523,000000,6.87,6.87,6.795,6.8,25107,0
+FT.US,D,20240524,000000,6.79,6.8492,6.78,6.82,41624,0
+FT.US,D,20240528,000000,6.81,6.8467,6.7601,6.79,30876,0
+FT.US,D,20240529,000000,6.77,6.77,6.72,6.73,31165,0
+FT.US,D,20240530,000000,6.74,6.82,6.73,6.82,62040,0
+FT.US,D,20240531,000000,6.83,6.89,6.8,6.89,52893,0
+FT.US,D,20240603,000000,6.89,6.95,6.85,6.9,58831,0
+FT.US,D,20240604,000000,6.82,6.88,6.77,6.87,105288,0
+FT.US,D,20240605,000000,6.86,6.88,6.8501,6.86,20278,0
+FT.US,D,20240606,000000,6.83,6.88,6.82,6.82,40063,0
+FT.US,D,20240607,000000,6.77,6.815,6.77,6.81,23455,0
+FT.US,D,20240610,000000,6.81,6.8682,6.79,6.8682,41687,0
+FT.US,D,20240611,000000,6.86,6.86,6.8,6.82,35697,0
+FT.US,D,20240612,000000,6.85,6.8736,6.83,6.835,34395,0
+FT.US,D,20240613,000000,6.83,6.83,6.78,6.785,48146,0
+FT.US,D,20240614,000000,6.77,6.8057,6.75,6.78,17510,0
+FT.US,D,20240617,000000,6.74,6.79,6.735,6.76,34869,0
+FT.US,D,20240618,000000,6.73,6.73,6.6801,6.73,27243,0
+FT.US,D,20240620,000000,6.73,6.75,6.7,6.73,32353,0
+FT.US,D,20240621,000000,6.73,6.79,6.7101,6.72,24344,0
+FT.US,D,20240624,000000,6.71,6.8,6.71,6.77,29396,0
+FT.US,D,20240625,000000,6.78,6.83,6.74,6.77,32730,0
+FT.US,D,20240626,000000,6.72,6.77,6.72,6.76,33729,0
+FT.US,D,20240627,000000,6.81,6.82,6.72,6.82,37944,0
+FT.US,D,20240628,000000,6.83,6.83,6.78,6.81,44172,0
+FT.US,D,20240701,000000,6.79,6.85,6.79,6.79,59682,0
+FT.US,D,20240702,000000,6.8,6.838,6.8,6.82,11057,0
+FT.US,D,20240703,000000,6.82,6.8699,6.81,6.865,18079,0
+FT.US,D,20240705,000000,6.82,6.87,6.82,6.82,52641,0
+FT.US,D,20240708,000000,6.81,6.8599,6.78,6.79,49078,0
+FT.US,D,20240709,000000,6.82,6.87,6.82,6.8493,34079,0
+FT.US,D,20240710,000000,6.85,6.87,6.8201,6.869,59533,0
+FT.US,D,20240711,000000,6.9,6.95,6.87,6.9251,41971,0
+FT.US,D,20240712,000000,6.9,6.97,6.89,6.96,50960,0
+FT.US,D,20240715,000000,6.94,6.96,6.88,6.88,76053,0
+FT.US,D,20240716,000000,6.89,6.98,6.89,6.955,57230,0
+FT.US,D,20240717,000000,6.92,7,6.919,6.98,64391,0
+FT.US,D,20240718,000000,6.94,6.95,6.87,6.88,23411,0
+FT.US,D,20240719,000000,6.91,6.91,6.85,6.86,14447,0
+FT.US,D,20240722,000000,6.87,6.93,6.8501,6.92,20108,0
+FT.US,D,20240723,000000,6.9,7,6.87,6.89,39685,0
+FT.US,D,20240724,000000,6.89,6.9,6.87,6.88,76841,0
+FT.US,D,20240725,000000,6.93,6.95,6.86,6.87,43218,0
+FT.US,D,20240726,000000,6.9,6.96,6.9,6.93,27036,0
+FT.US,D,20240729,000000,6.97,6.97,6.91,6.94,38325,0
+FT.US,D,20240730,000000,6.97,7,6.93,6.97,62708,0
+FT.US,D,20240731,000000,7,7.0458,6.98,7.03,48557,0
+FT.US,D,20240801,000000,7,7.13,6.995,7.1,98577,0
+FT.US,D,20240802,000000,7.09,7.1299,7.06,7.105,52290,0
+FT.US,D,20240805,000000,7.05,7.05,6.93,6.94,81516,0
+FT.US,D,20240806,000000,6.93,7.04,6.93,7.02,62563,0
+FT.US,D,20240807,000000,7.08,7.1,7.01,7.02,76735,0
+FT.US,D,20240808,000000,7.06,7.09,7.04,7.05,46179,0
+FT.US,D,20240809,000000,7.08,7.09,7.025,7.06,28887,0
+FT.US,D,20240812,000000,7.08,7.09,7.06,7.06,17077,0
+FT.US,D,20240813,000000,7.1,7.13,7.07,7.1,49607,0
+FT.US,D,20240814,000000,7.1,7.12,7.08,7.1,31363,0
+FT.US,D,20240815,000000,7.1,7.12,7.07,7.105,23442,0
+FT.US,D,20240816,000000,7.13,7.14,7.1,7.12,28594,0
+FT.US,D,20240819,000000,7.11,7.15,7.09,7.11,15291,0
+FT.US,D,20240820,000000,7.13,7.14,7.1,7.101,58419,0
+FT.US,D,20240821,000000,7.14,7.16,7.1,7.11,55280,0
+FT.US,D,20240822,000000,7.14,7.16,7.08,7.1,49650,0
+FT.US,D,20240823,000000,7.14,7.17,7.14,7.149,46601,0
+FT.US,D,20240826,000000,7.16,7.21,7.16,7.2,66548,0
+FT.US,D,20240827,000000,7.18,7.235,7.17,7.23,53713,0
+FT.US,D,20240828,000000,7.21,7.27,7.2,7.25,102198,0
+FT.US,D,20240829,000000,7.3,7.33,7.2404,7.27,62522,0
+FT.US,D,20240830,000000,7.31,7.3199,7.27,7.281,45453,0
+FT.US,D,20240903,000000,7.26,7.33,7.25,7.3,44472,0
+FT.US,D,20240904,000000,7.31,7.35,7.31,7.335,47944,0
+FT.US,D,20240905,000000,7.32,7.35,7.3,7.3,39568,0
+FT.US,D,20240906,000000,7.29,7.35,7.27,7.29,53738,0
+FT.US,D,20240909,000000,7.28,7.34,7.28,7.32,20887,0
+FT.US,D,20240910,000000,7.34,7.38,7.3301,7.37,48617,0
+FT.US,D,20240911,000000,7.35,7.38,7.31,7.38,15241,0
+FT.US,D,20240912,000000,7.38,7.38,7.34,7.34,11642,0
+FT.US,D,20240913,000000,7.36,7.44,7.355,7.42,26640,0
+FT.US,D,20240916,000000,7.49,7.49,7.43,7.45,35955,0
+FT.US,D,20240917,000000,7.51,7.53,7.45,7.5201,85418,0
+FT.US,D,20240918,000000,7.52,7.57,7.5011,7.52,53372,0
+FT.US,D,20240919,000000,7.51,7.51,7.3999,7.44,76850,0
+FT.US,D,20240920,000000,7.47,7.52,7.41,7.5,39046,0
+FT.US,D,20240923,000000,7.54,7.55,7.51,7.54,31830,0
+FT.US,D,20240924,000000,7.55,7.55,7.5001,7.53,52067,0
+FT.US,D,20240925,000000,7.51,7.5399,7.4871,7.49,41235,0
+FT.US,D,20240926,000000,7.52,7.52,7.47,7.49,18857,0
+FT.US,D,20240927,000000,7.52,7.595,7.5001,7.58,40952,0
+FT.US,D,20240930,000000,7.5821,7.59,7.52,7.56,72878,0
+FT.US,D,20241001,000000,7.59,7.65,7.56,7.63,46005,0
+FT.US,D,20241002,000000,7.61,7.6341,7.61,7.62,32459,0
+FT.US,D,20241003,000000,7.62,7.64,7.5919,7.615,12517,0
+FT.US,D,20241004,000000,7.58,7.6206,7.5478,7.555,78849,0
+FT.US,D,20241007,000000,7.53,7.61,7.46,7.47,54579,0
+FT.US,D,20241008,000000,7.43,7.5399,7.4292,7.49,74881,0
+FT.US,D,20241009,000000,7.46,7.5,7.42,7.488,96272,0
+FT.US,D,20241010,000000,7.47,7.51,7.46,7.4687,54451,0
+FT.US,D,20241011,000000,7.48,7.5,7.44,7.49,25138,0
+FT.US,D,20241014,000000,7.49,7.58,7.49,7.53,44551,0
+FT.US,D,20241015,000000,7.53,7.5887,7.52,7.54,49215,0
+FT.US,D,20241016,000000,7.56,7.63,7.54,7.59,41561,0
+FT.US,D,20241017,000000,7.58,7.58,7.5389,7.54,50903,0
+FT.US,D,20241018,000000,7.54,7.6,7.54,7.59,40049,0
+FT.US,D,20241021,000000,7.58,7.633,7.565,7.57,14731,0
+FT.US,D,20241022,000000,7.57,7.62,7.52,7.55,38823,0
+FT.US,D,20241023,000000,7.57,7.5799,7.5135,7.53,21914,0
+FT.US,D,20241024,000000,7.54,7.56,7.51,7.52,24240,0
+FT.US,D,20241025,000000,7.52,7.59,7.51,7.53,50236,0
+FT.US,D,20241028,000000,7.55,7.63,7.48,7.575,71986,0
+FT.US,D,20241029,000000,7.57,7.58,7.43,7.45,47912,0
+FT.US,D,20241030,000000,7.42,7.49,7.38,7.42,50903,0
+FT.US,D,20241031,000000,7.45,7.47,7.36,7.47,54298,0
+FT.US,D,20241101,000000,7.51,7.54,7.44,7.54,44109,0
+FT.US,D,20241104,000000,7.47,7.5199,7.4,7.42,31264,0
+FT.US,D,20241105,000000,7.4,7.48,7.4,7.41,25444,0
+FT.US,D,20241106,000000,7.42,7.52,7.41,7.49,39432,0
+FT.US,D,20241107,000000,7.48,7.52,7.44,7.52,35084,0
+FT.US,D,20241108,000000,7.52,7.58,7.5,7.54,41895,0
+FT.US,D,20241111,000000,7.59,7.69,7.59,7.6,64716,0
+FT.US,D,20241112,000000,7.64,7.65,7.51,7.537616,27256,0
+FT.US,D,20241113,000000,7.56,7.6,7.49,7.5,27833,0
+FT.US,D,20241114,000000,7.5,7.55,7.47,7.52,52172,0
+FT.US,D,20241115,000000,7.4601,7.55,7.46,7.51,43563,0
+FT.US,D,20241118,000000,7.4601,7.55,7.46,7.55,27169,0
+FT.US,D,20241119,000000,7.57,7.57,7.4887,7.56,39073,0
+FT.US,D,20241120,000000,7.54,7.56,7.51,7.545,12842,0
+FT.US,D,20241121,000000,7.64,7.64,7.5524,7.6,28072,0
+FT.US,D,20241122,000000,7.635,7.67,7.579,7.66,24112,0
+FT.US,D,20241125,000000,7.664,7.75,7.625,7.7,56631,0
+FT.US,D,20241126,000000,7.665,7.71,7.6389,7.69,17754,0
+FT.US,D,20241127,000000,7.7,7.75,7.68,7.73,40777,0
+FT.US,D,20241129,000000,7.7797,7.7955,7.69,7.79,36471,0
+FT.US,D,20241202,000000,7.76,7.76,7.7001,7.71,42502,0
+FT.US,D,20241203,000000,7.715,7.76,7.69,7.7,24614,0
+FT.US,D,20241204,000000,7.705,7.74,7.6,7.63,22326,0
+FT.US,D,20241205,000000,7.62,7.7099,7.5901,7.68,28479,0
+FT.US,D,20241206,000000,7.7036,7.75,7.65461,7.7,26032,0
+FT.US,D,20241209,000000,7.68,7.78,7.65,7.69,42439,0
+FT.US,D,20241210,000000,7.68,7.7,7.62,7.65,39654,0
+FT.US,D,20241211,000000,7.69,7.69,7.5301,7.6,34905,0
+FT.US,D,20241212,000000,7.67,7.67,7.51,7.53,38910,0
+FT.US,D,20241213,000000,7.51,7.56,7.47,7.53,20039,0
+FT.US,D,20241216,000000,7.48,7.52,7.4,7.46,39656,0
+FT.US,D,20241217,000000,7.437,7.44,7.33,7.35,58736,0
+FT.US,D,20241218,000000,7.35,7.39,7.25,7.28,72576,0
+FT.US,D,20241219,000000,7.21,7.34,7.14,7.22,89746,0
+FT.US,D,20241220,000000,7.11,7.28,7.02,7.26,85942,0
+FT.US,D,20241223,000000,7.21,7.31,7.18,7.31,40215,0
+FT.US,D,20241224,000000,7.306,7.42,7.2909,7.39,16942,0
+FT.US,D,20241226,000000,7.375,7.4,7.33,7.34,11662,0
+FT.US,D,20241227,000000,7.35,7.35,7.27,7.27,18601,0
+FT.US,D,20241230,000000,7.285,7.33,7.25,7.28,37355,0
+FT.US,D,20241231,000000,7.27,7.35,7.27,7.31,46172,0
+FT.US,D,20250102,000000,7.2933,7.35,7.28,7.34,97866,0
+FT.US,D,20250103,000000,7.35,7.4,7.29,7.34,55486,0
+FT.US,D,20250106,000000,7.31,7.37,7.3,7.31,54025,0
+FT.US,D,20250107,000000,7.3151,7.36,7.3,7.32,46481,0
+FT.US,D,20250108,000000,7.34,7.34,7.2901,7.33,20389,0
+FT.US,D,20250110,000000,7.349,7.35,7.27,7.282,50241,0
+FT.US,D,20250113,000000,7.24,7.28,7.185,7.25,33191,0
+FT.US,D,20250114,000000,7.29,7.34,7.23,7.285,88549,0
+FT.US,D,20250115,000000,7.34,7.405,7.3314,7.39,37095,0
+FT.US,D,20250116,000000,7.4446,7.56,7.41,7.53,57375,0
+FT.US,D,20250117,000000,7.55,7.65,7.55,7.56,80261,0
+FT.US,D,20250121,000000,7.565,7.61,7.53,7.55,41045,0
+FT.US,D,20250122,000000,7.5628,7.5628,7.48,7.5,27991,0
+FT.US,D,20250123,000000,7.48,7.55,7.45,7.55,44110,0
+FT.US,D,20250124,000000,7.54,7.6099,7.5,7.52,47257,0
+FT.US,D,20250127,000000,7.54,7.54,7.3811,7.44,42259,0
+FT.US,D,20250128,000000,7.44,7.52,7.41,7.45,52303,0
+FT.US,D,20250129,000000,7.51,7.53,7.45,7.47,33156,0
+FT.US,D,20250130,000000,7.55,7.61,7.47,7.55,81080,0
+FT.US,D,20250131,000000,7.5699,7.63,7.53,7.55,59431,0
+FT.US,D,20250203,000000,7.52,7.61,7.4701,7.56,58977,0
+FT.US,D,20250204,000000,7.57,7.6312,7.55,7.56,42836,0
+FT.US,D,20250205,000000,7.5995,7.61,7.56,7.59,38891,0
+FT.US,D,20250206,000000,7.59,7.64,7.5601,7.59,55257,0
+FT.US,D,20250207,000000,7.6,7.64,7.57,7.61,17203,0
+FT.US,D,20250210,000000,7.5612,7.65,7.52,7.55,34566,0
+FT.US,D,20250211,000000,7.5605,7.64,7.54,7.64,29080,0
+FT.US,D,20250212,000000,7.64,7.64,7.55,7.57,43914,0
+FT.US,D,20250213,000000,7.63,7.64,7.56,7.6,21956,0
+FT.US,D,20250214,000000,7.585,7.65,7.56,7.57,45144,0
+FT.US,D,20250218,000000,7.5301,7.61,7.5201,7.55,37120,0
+FT.US,D,20250219,000000,7.54,7.55,7.5,7.53,57824,0
+FT.US,D,20250220,000000,7.529,7.55,7.5,7.53,21005,0
+FT.US,D,20250221,000000,7.55,7.6,7.54,7.577,89511,0
+FT.US,D,20250224,000000,7.57,7.6,7.55,7.56,52197,0
+FT.US,D,20250225,000000,7.56,7.6199,7.5506,7.6,40121,0
+FT.US,D,20250226,000000,7.5601,7.62,7.56,7.59,17502,0
+FT.US,D,20250227,000000,7.595,7.62,7.576,7.59,16198,0
+FT.US,D,20250228,000000,7.6299,7.66,7.61,7.64,56374,0
+FT.US,D,20250303,000000,7.6178,7.705,7.61,7.66,51507,0
+FT.US,D,20250304,000000,7.69,7.7,7.62,7.62,24938,0
+FT.US,D,20250305,000000,7.6,7.6366,7.5601,7.583,75172,0
+FT.US,D,20250306,000000,7.6099,7.6099,7.4504,7.49,57143,0
+FT.US,D,20250307,000000,7.51,7.54,7.47,7.53,24932,0
+FT.US,D,20250310,000000,7.54,7.5699,7.4681,7.54,32500,0
+FT.US,D,20250311,000000,7.51,7.61,7.51,7.55,23658,0
+FT.US,D,20250312,000000,7.58,7.6408,7.53,7.53,16171,0
+FT.US,D,20250313,000000,7.5726,7.5726,7.5,7.53,12652,0
+FT.US,D,20250314,000000,7.545,7.6,7.5252,7.56,16377,0
+FT.US,D,20250317,000000,7.55,7.6,7.52,7.6,27357,0
+FT.US,D,20250318,000000,7.5501,7.59,7.52,7.52,29067,0
+FT.US,D,20250319,000000,7.536,7.54,7.5,7.52,9867,0
+FT.US,D,20250320,000000,7.51,7.54,7.5,7.51,53768,0
+FT.US,D,20250321,000000,7.5117,7.5399,7.5,7.51,24050,0
+FT.US,D,20250324,000000,7.515,7.54,7.48,7.49,49357,0
+FT.US,D,20250325,000000,7.52,7.54,7.49,7.52,19824,0
+FT.US,D,20250326,000000,7.525,7.5499,7.41,7.49,64492,0
+FT.US,D,20250327,000000,7.48,7.52,7.4317,7.47,23806,0
+FT.US,D,20250328,000000,7.465,7.51,7.46,7.5,39781,0
+FT.US,D,20250331,000000,7.5,7.54,7.49,7.53,45825,0
+FT.US,D,20250401,000000,7.49,7.6,7.44,7.51,51665,0
+FT.US,D,20250402,000000,7.51,7.55,7.48,7.53,37380,0
+FT.US,D,20250403,000000,7.51,7.51,7.45,7.4692,42056,0
+FT.US,D,20250404,000000,7.38,7.39,7.13,7.16,63749,0
+FT.US,D,20250407,000000,6.84,7.04,6.71,6.96,104640,0
+FT.US,D,20250408,000000,6.98,7.3114,6.925,6.95,71703,0
+FT.US,D,20250409,000000,6.93,7.17,6.83,7.16,63374,0
+FT.US,D,20250410,000000,6.99,7.15,6.96,7.04,59664,0
+FT.US,D,20250411,000000,7.01,7.13,7,7.06,49360,0
+FT.US,D,20250414,000000,7.15,7.2,7.1165,7.17,26245,0
+FT.US,D,20250415,000000,7.206,7.29,7.182,7.225,51059,0
+FT.US,D,20250416,000000,7.23,7.25,7.165,7.18,32357,0
+FT.US,D,20250417,000000,7.1496,7.26,7.11,7.24,26855,0
+FT.US,D,20250421,000000,7.11,7.19,7.11,7.11,17791,0
+FT.US,D,20250422,000000,7.19,7.25,7.12,7.23,55379,0
+FT.US,D,20250423,000000,7.25,7.29,7.225,7.25,123651,0
+FT.US,D,20250424,000000,7.279,7.34,7.255,7.3,33051,0
+FT.US,D,20250425,000000,7.31,7.3199,7.2752,7.2904,14003,0
+FT.US,D,20250428,000000,7.317,7.4,7.27,7.355,43384,0
+FT.US,D,20250429,000000,7.33,7.43,7.3145,7.41,36757,0
+FT.US,D,20250430,000000,7.3789,7.41,7.32,7.41,75639,0
+FT.US,D,20250501,000000,7.48,7.48,7.3904,7.41,60090,0
+FT.US,D,20250502,000000,7.445,7.471,7.3801,7.46,27491,0
+FT.US,D,20250505,000000,7.4692,7.4692,7.4,7.42,17874,0
+FT.US,D,20250506,000000,7.4572,7.494,7.41,7.4533,39618,0
+FT.US,D,20250507,000000,7.48,7.49,7.445,7.46,33130,0
+FT.US,D,20250508,000000,7.4524,7.48,7.42,7.45,20674,0
+FT.US,D,20250509,000000,7.4759,7.4759,7.43,7.45,29909,0
+FT.US,D,20250512,000000,7.49,7.5,7.4101,7.47,34262,0
+FT.US,D,20250513,000000,7.466,7.5,7.43,7.5,20190,0
+FT.US,D,20250514,000000,7.4399,7.5,7.4301,7.46,61392,0
+FT.US,D,20250515,000000,7.46,7.51,7.46,7.505,44090,0
+FT.US,D,20250516,000000,7.5,7.5399,7.48,7.53,80857,0
+FT.US,D,20250519,000000,7.4278,7.53,7.42,7.47,43083,0
+FT.US,D,20250520,000000,7.48,7.53,7.48,7.53,37172,0
+FT.US,D,20250521,000000,7.47,7.52,7.42,7.44,26576,0
+FT.US,D,20250522,000000,7.46,7.48,7.38,7.44,33711,0
+FT.US,D,20250523,000000,7.41,7.4311,7.38,7.39,22310,0
+FT.US,D,20250527,000000,7.47,7.49,7.42,7.48,38092,0
+FT.US,D,20250528,000000,7.4365,7.45,7.37,7.38,37764,0
+FT.US,D,20250529,000000,7.42,7.47,7.3717,7.47,54080,0
+FT.US,D,20250530,000000,7.4797,7.5199,7.4607,7.51,65976,0
+FT.US,D,20250602,000000,7.47,7.53,7.47,7.52,23969,0
+FT.US,D,20250603,000000,7.503,7.53,7.47,7.51,15178,0
+FT.US,D,20250604,000000,7.51,7.52,7.49,7.51,13586,0
+FT.US,D,20250605,000000,7.4715,7.51,7.45,7.4501,4607,0
+FT.US,D,20250606,000000,7.4701,7.4962,7.4501,7.475,18042,0
+FT.US,D,20250609,000000,7.48,7.495,7.4501,7.47,35105,0
+FT.US,D,20250610,000000,7.49,7.53,7.4501,7.485,55265,0
+FT.US,D,20250611,000000,7.4815,7.52,7.47,7.49,57095,0
+FT.US,D,20250612,000000,7.5074,7.54,7.48,7.54,43390,0
+FT.US,D,20250613,000000,7.51,7.54,7.5,7.54,17443,0
+FT.US,D,20250616,000000,7.5,7.53,7.46,7.47,11751,0
+FT.US,D,20250617,000000,7.47,7.4799,7.45,7.47,19538,0
+FT.US,D,20250618,000000,7.45,7.46,7.43,7.43,21847,0
+FT.US,D,20250620,000000,7.47,7.49,7.435,7.44,30382,0
+FT.US,D,20250623,000000,7.4438,7.5192,7.4396,7.49,23573,0
+FT.US,D,20250624,000000,7.4922,7.55,7.4801,7.53,43477,0
+FT.US,D,20250625,000000,7.5,7.55,7.5,7.51,31190,0
+FT.US,D,20250626,000000,7.5,7.54,7.5,7.52,14177,0
+FT.US,D,20250627,000000,7.53,7.57,7.53,7.56,28510,0
+FT.US,D,20250630,000000,7.56,7.62,7.5201,7.62,51164,0
+FT.US,D,20250701,000000,7.52,7.66,7.52,7.66,41988,0
+FT.US,D,20250702,000000,7.68,7.69,7.57,7.69,43473,0
+FT.US,D,20250703,000000,7.6839,7.69,7.6517,7.675,8458,0
+FT.US,D,20250707,000000,7.68,7.68,7.59,7.63,42333,0
+FT.US,D,20250708,000000,7.61,7.67,7.45,7.59,65915,0
+FT.US,D,20250709,000000,7.59,7.77,7.58,7.74,104007,0
+FT.US,D,20250710,000000,7.694,7.72,7.6501,7.68,28715,0
+FT.US,D,20250711,000000,7.68,7.79,7.67,7.74,107903,0
+FT.US,D,20250714,000000,7.71,7.74,7.57,7.73,22042,0
+FT.US,D,20250715,000000,7.75,7.76,7.68,7.71,31337,0
+FT.US,D,20250716,000000,7.7302,7.7625,7.71,7.74,19439,0
+FT.US,D,20250717,000000,7.74,7.79,7.74,7.78,36316,0
+FT.US,D,20250718,000000,7.76,7.81,7.76,7.78,54476,0
+FT.US,D,20250721,000000,7.8,7.81,7.75,7.76,24831,0
+FT.US,D,20250722,000000,7.7917,7.8351,7.79,7.825,48522,0
+FT.US,D,20250723,000000,7.85,7.86,7.79,7.8,44494,0
+FT.US,D,20250724,000000,7.82,7.83,7.8001,7.8105,18299,0
+FT.US,D,20250725,000000,7.8199,7.83,7.78,7.81,26168,0
+FT.US,D,20250728,000000,7.84,7.85,7.79,7.83,27926,0
+FT.US,D,20250729,000000,7.816,7.83,7.75,7.76,36495,0
+FT.US,D,20250730,000000,7.7877,7.81,7.73,7.81,89692,0
+FT.US,D,20250731,000000,7.8199,7.8293,7.75,7.82,61806,0
+FT.US,D,20250801,000000,7.8188,7.85,7.77,7.835,34581,0
+FT.US,D,20250804,000000,7.815,7.9,7.8,7.89,123063,0
+FT.US,D,20250805,000000,7.89,7.96,7.88,7.92,57115,0
+FT.US,D,20250806,000000,7.94,7.98,7.92,7.96,52537,0
+FT.US,D,20250807,000000,7.97,8,7.94,7.98,77310,0
+FT.US,D,20250808,000000,8,8.0199,7.99,8,56400,0
+FT.US,D,20250811,000000,8.02,8.05,7.9801,8.04,28116,0
+FT.US,D,20250812,000000,8.0612,8.07,7.97,8.01,56710,0
+FT.US,D,20250813,000000,8.06,8.06,7.93,7.95,42554,0
+FT.US,D,20250814,000000,7.98,8,7.952,7.97,24767,0
+FT.US,D,20250815,000000,7.98,8,7.95,7.97,22137,0
+FT.US,D,20250818,000000,7.94,7.98,7.9152,7.96,34289,0
+FT.US,D,20250819,000000,7.971,7.995,7.87,7.87,89306,0
+FT.US,D,20250820,000000,7.9799,7.9799,7.87,7.92,47623,0
+FT.US,D,20250821,000000,7.9146,7.995,7.87,7.93,29829,0
+FT.US,D,20250822,000000,7.9,7.9903,7.81,7.9,49049,0
+FT.US,D,20250825,000000,7.94,7.94,7.85,7.91,120974,0
+FT.US,D,20250826,000000,7.9308,7.94,7.84,7.84,47569,0
+FT.US,D,20250827,000000,7.875,7.93,7.85,7.89,29388,0
+FT.US,D,20250828,000000,7.91,7.9599,7.8782,7.935,34782,0
+FT.US,D,20250829,000000,7.96,7.97,7.9205,7.93,40879,0
+FT.US,D,20250902,000000,7.9,7.94,7.8509,7.89,42912,0
+FT.US,D,20250903,000000,7.9273,7.9416,7.85,7.91,26444,0
+FT.US,D,20250904,000000,7.8668,7.9999,7.86,7.94,73130,0
+FT.US,D,20250905,000000,7.98,7.98,7.91,7.94,60140,0
+FT.US,D,20250908,000000,7.9331,7.95,7.9,7.9,22065,0
+FT.US,D,20250909,000000,7.9305,7.935,7.8581,7.88,34225,0
+FT.US,D,20250910,000000,7.911,7.98,7.908,7.95,21716,0
+FT.US,D,20250911,000000,7.955,7.97,7.94,7.9499,15963,0
+FT.US,D,20250912,000000,7.9375,7.99,7.93,7.9699,28073,0
+FT.US,D,20250915,000000,7.935,7.98,7.92,7.93,39845,0
+FT.US,D,20250916,000000,7.975,8,7.92,7.94,51822,0
+FT.US,D,20250917,000000,7.9208,8.01,7.84,7.855,103507,0
+FT.US,D,20250918,000000,7.83,7.86,7.79,7.84,50815,0
+FT.US,D,20250919,000000,7.85,7.86,7.8001,7.845,30917,0
+FT.US,D,20250922,000000,7.82,7.9,7.7972,7.88,38891,0
+FT.US,D,20250923,000000,7.86,7.9,7.83,7.87,73174,0
+FT.US,D,20250924,000000,7.88,7.95,7.8605,7.95,48970,0
+FT.US,D,20250925,000000,7.9,8.02,7.894,8.01,81380,0
+FT.US,D,20250926,000000,8,8.05,8,8,48189,0
+FT.US,D,20250929,000000,8.02,8.08,7.97,8,59921,0
+FT.US,D,20250930,000000,8.005,8.07,8,8.04,61575,0
+FT.US,D,20251001,000000,8.04,8.07,8,8.03,83708,0
+FT.US,D,20251002,000000,8.02,8.06,7.97,8,30765,0
+FT.US,D,20251003,000000,8.03,8.0306,7.98,7.98,35635,0
+FT.US,D,20251006,000000,8.0224,8.03,7.97,7.99,82086,0
+FT.US,D,20251007,000000,8.02,8.05,8.01,8.05,53054,0
+FT.US,D,20251008,000000,8.04,8.08,8.04,8.075,57747,0
+FT.US,D,20251009,000000,8.0699,8.15,8.0699,8.13,164290,0
+FT.US,D,20251010,000000,8.0814,8.13,8.05,8.05,64348,0
+FT.US,D,20251013,000000,8.125,8.16,8.09,8.11,17430,0
+FT.US,D,20251014,000000,8.15,8.16,8.02,8.05,81119,0
+FT.US,D,20251015,000000,8.12,8.15,8.1,8.14,46012,0
+FT.US,D,20251016,000000,8.14,8.2,8.11,8.12,49557,0
+FT.US,D,20251017,000000,8.095,8.1099,8.02,8.1,47226,0
+FT.US,D,20251020,000000,8.1,8.17,8.08,8.14,24802,0
+FT.US,D,20251021,000000,8.15,8.18,8.02,8.04,38482,0
+FT.US,D,20251022,000000,8.07,8.07,7.99,8.02,43317,0
+FT.US,D,20251023,000000,8.0001,8.07,7.96,7.99,45231,0
+FT.US,D,20251024,000000,8.0236,8.06,8,8,19366,0
+FT.US,D,20251027,000000,8.04,8.0699,7.9901,8.023,43709,0
+FT.US,D,20251028,000000,8.02,8.03,7.9,7.92,106199,0
+FT.US,D,20251029,000000,7.94,7.99,7.92,7.93,14993,0
+FT.US,D,20251030,000000,7.9575,7.983,7.9125,7.95,54565,0
+FT.US,D,20251031,000000,7.9999,8.008,7.96,7.99,46411,0
+FT.US,D,20251103,000000,7.9565,7.975,7.92,7.96,66923,0
+FT.US,D,20251104,000000,7.94,8,7.92,8,30282,0
+FT.US,D,20251105,000000,7.94,7.99,7.93,7.97,31094,0
+FT.US,D,20251106,000000,7.97,7.99,7.9201,7.96,23074,0
+FT.US,D,20251107,000000,7.975,8,7.93,7.95,35006,0
+FT.US,D,20251110,000000,8,8.12,7.99,8.07,110095,0
+FT.US,D,20251111,000000,8.07,8.12,8.07,8.1,30190,0
+FT.US,D,20251112,000000,8.1,8.15,8.07,8.14,33027,0
+FT.US,D,20251113,000000,8.09,8.15,8.088,8.12,23554,0
+FT.US,D,20251114,000000,8.0799,8.12,8.0608,8.1,19629,0
+FT.US,D,20251117,000000,8.04,8.09,8.02,8.02,34821,0
+FT.US,D,20251118,000000,8.02,8.05,7.95,8.01,27364,0
+FT.US,D,20251119,000000,8.0099,8.01,7.85,7.86,65017,0
+FT.US,D,20251120,000000,7.83,7.955,7.81,7.81,55900,0
+FT.US,D,20251121,000000,7.855,7.8991,7.8101,7.85,36145,0
+FT.US,D,20251124,000000,7.875,7.95,7.83,7.93,33604,0
+FT.US,D,20251125,000000,7.95,7.98,7.93,7.96,67037,0
+FT.US,D,20251126,000000,7.95,8.04,7.9235,8.01,73161,0
+FT.US,D,20251128,000000,8.03,8.11,8.03,8.11,43125,0
+FT.US,D,20251201,000000,8.06,8.15,8.025,8.1,59140,0
+FT.US,D,20251202,000000,8.15,8.15,8.1,8.11,36701,0
+FT.US,D,20251203,000000,8.13,8.14,8.0201,8.06,26410,0
+FT.US,D,20251204,000000,8.08,8.13,8.04,8.1,71316,0
+FT.US,D,20251205,000000,8.1099,8.1099,8,8,48000,0
+FT.US,D,20251208,000000,8.04,8.04,7.95,7.96,60080,0
+FT.US,D,20251209,000000,7.9325,8.04,7.91,7.93,66003,0
+FT.US,D,20251210,000000,7.925,7.96,7.84,7.95,42146,0
+FT.US,D,20251211,000000,7.9,7.99,7.89,7.95,65868,0
+FT.US,D,20251212,000000,7.95,7.9896,7.86,7.86,50424,0
+FT.US,D,20251215,000000,7.85,7.89,7.79,7.89,79704,0
+FT.US,D,20251216,000000,7.86,7.91,7.83,7.86,67413,0
+FT.US,D,20251217,000000,7.875,7.875,7.8,7.82,42318,0
+FT.US,D,20251218,000000,7.83,7.94,7.83,7.91,59206,0
+FT.US,D,20251219,000000,7.91,7.95,7.91,7.92,26343,0
+FT.US,D,20251222,000000,7.92,7.9843,7.92,7.935,26662,0
+FT.US,D,20251223,000000,7.97,7.99,7.95,7.9865,22478,0
+FT.US,D,20251224,000000,8,8.065,7.99,8.045,24050,0
+FT.US,D,20251226,000000,8.03,8.07,7.99,7.99,18693,0
+FT.US,D,20251229,000000,8.02,8.05,7.87,8,47433,0
+FT.US,D,20251230,000000,8.025,8.05,7.9901,8,35418,0
+FT.US,D,20251231,000000,8.0399,8.04,7.98,8,42567,0
+FT.US,D,20260102,000000,7.976,8.04,7.9401,8.02,16462,0
+FT.US,D,20260105,000000,8.03,8.04,7.96,7.993,60664,0
+FT.US,D,20260106,000000,7.93,8,7.9106,7.97,57497,0
+FT.US,D,20260107,000000,7.98,8.05,7.91,7.94,50691,0
+FT.US,D,20260108,000000,7.94,8.01,7.91,7.95,32226,0
+FT.US,D,20260109,000000,7.97,8.05,7.97,8.04,47803,0
+FT.US,D,20260112,000000,8.005,8.06,8.005,8.04,26907,0
+FT.US,D,20260113,000000,8.05,8.11,8.03,8.07,37664,0
+FT.US,D,20260114,000000,8.09,8.12,8.0584,8.12,37244,0
+FT.US,D,20260115,000000,8.12,8.144,8.11,8.14,20428,0
+FT.US,D,20260116,000000,8.11,8.17,8.04,8.143,40917,0
+FT.US,D,20260120,000000,8.13,8.17,8.11,8.123,35955,0
+FT.US,D,20260121,000000,8.14,8.17,8.08,8.12,89928,0
+FT.US,D,20260122,000000,8.135,8.14,8.08,8.08,100574,0
+FT.US,D,20260123,000000,8.03,8.0895,8,8.01,49217,0
+FT.US,D,20260126,000000,8.04,8.095,8.01,8.05,33039,0
+FT.US,D,20260127,000000,8.06,8.08,8.03,8.06,49852,0
+FT.US,D,20260128,000000,8.1,8.11,8.05,8.06,62936,0
+FT.US,D,20260129,000000,8.11,8.11,8.03,8.07,98351,0
+FT.US,D,20260130,000000,8.065,8.13,8.0101,8.12,120644,0
+FT.US,D,20260202,000000,8.07,8.14,8.03,8.09,37263,0
+FT.US,D,20260203,000000,8.12,8.14,8.09,8.12,47161,0
+FT.US,D,20260204,000000,8.11,8.15,8.0901,8.11,55669,0
+FT.US,D,20260205,000000,8.09,8.15,8.0873,8.12,67137,0
+FT.US,D,20260206,000000,8.09,8.14,8.08,8.11,55358,0
+FT.US,D,20260209,000000,8.12,8.16,8.1,8.14,52148,0
+FT.US,D,20260210,000000,8.14,8.2031,8.12,8.19,73246,0
+FT.US,D,20260211,000000,8.23,8.23,8.17,8.23,103241,0
+FT.US,D,20260212,000000,8.23,8.295,8.23,8.26,141668,0
+FT.US,D,20260213,000000,8.2842,8.3479,8.26,8.26,105332,0
+FT.US,D,20260217,000000,8.31,8.325,8.26,8.26,60344,0
+FT.US,D,20260218,000000,8.26,8.26,8.22,8.26,78493,0
diff --git a/daily/us/nyse stocks/1/ftbi.us.txt b/daily/us/nyse stocks/1/ftbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c17b38c3c76d9870bc932291b33ff4a91b4ba50f
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftbi.us.txt	
@@ -0,0 +1,157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTBI.US,D,20250613,000000,20.2228,20.36,20.2228,20.2228,5223,0
+FTBI.US,D,20250616,000000,20.345,20.37,20.3046,20.3046,1330,0
+FTBI.US,D,20250618,000000,20.36,20.36,20.2601,20.2601,1202,0
+FTBI.US,D,20250620,000000,20.2207,20.25,20.205,20.2187,5656,0
+FTBI.US,D,20250623,000000,20.2,20.41,20.2,20.41,42900,0
+FTBI.US,D,20250624,000000,20.44,20.53,20.44,20.48,9460,0
+FTBI.US,D,20250625,000000,20.5,20.51,20.455,20.455,1641,0
+FTBI.US,D,20250626,000000,20.44,20.54,20.36,20.4998,797649,0
+FTBI.US,D,20250627,000000,20.46,20.46,20.44,20.4428,4759,0
+FTBI.US,D,20250630,000000,20.4838,20.5357,20.4838,20.5357,4258,0
+FTBI.US,D,20250701,000000,20.57,20.6299,20.535,20.578,7462,0
+FTBI.US,D,20250702,000000,20.64,20.65,20.6213,20.6213,1043,0
+FTBI.US,D,20250703,000000,20.7,20.7,20.66,20.66,1968,0
+FTBI.US,D,20250707,000000,20.61,20.63,20.53,20.613,17606,0
+FTBI.US,D,20250708,000000,20.62,20.62,20.5822,20.585,5169,0
+FTBI.US,D,20250710,000000,20.64,20.73,20.64,20.67,5596,0
+FTBI.US,D,20250711,000000,20.6981,20.6981,20.53,20.6,14009,0
+FTBI.US,D,20250714,000000,20.55,20.66,20.55,20.605,3085,0
+FTBI.US,D,20250715,000000,20.6388,20.6388,20.49,20.5395,25012,0
+FTBI.US,D,20250716,000000,20.5471,20.61,20.47,20.5677,14054,0
+FTBI.US,D,20250721,000000,20.8,20.83,20.6816,20.6816,16019,0
+FTBI.US,D,20250722,000000,20.64,20.75,20.6,20.705,33270,0
+FTBI.US,D,20250723,000000,20.65,20.66,20.595,20.595,2166,0
+FTBI.US,D,20250724,000000,20.4901,20.575,20.4901,20.562,278,0
+FTBI.US,D,20250728,000000,20.65,20.66,20.64,20.66,4750,0
+FTBI.US,D,20250730,000000,20.58,20.5975,20.58,20.5975,144,0
+FTBI.US,D,20250731,000000,20.68,20.72,20.58,20.5821,13933,0
+FTBI.US,D,20250801,000000,20.5298,20.56,20.5,20.5,2456,0
+FTBI.US,D,20250804,000000,20.67,20.71,20.6603,20.6603,11493,0
+FTBI.US,D,20250805,000000,20.66,20.66,20.6464,20.6464,1202,0
+FTBI.US,D,20250806,000000,20.6465,20.6785,20.6465,20.6785,292,0
+FTBI.US,D,20250808,000000,20.76,20.8,20.75,20.75,3317,0
+FTBI.US,D,20250811,000000,20.8209,20.8209,20.69,20.7149,3389,0
+FTBI.US,D,20250812,000000,20.8199,20.8899,20.75,20.8505,19705,0
+FTBI.US,D,20250813,000000,20.9797,20.9797,20.9405,20.9405,5222,0
+FTBI.US,D,20250814,000000,20.91,20.9599,20.86,20.8744,7868,0
+FTBI.US,D,20250815,000000,20.88,20.88,20.805,20.805,3988,0
+FTBI.US,D,20250818,000000,20.8182,20.8182,20.81,20.81,2006,0
+FTBI.US,D,20250819,000000,20.81,20.84,20.7603,20.7603,7348,0
+FTBI.US,D,20250820,000000,20.74,20.7758,20.74,20.7758,1411,0
+FTBI.US,D,20250821,000000,20.65,20.77,20.64,20.7208,19292,0
+FTBI.US,D,20250822,000000,20.89,20.9,20.8244,20.8244,2601,0
+FTBI.US,D,20250825,000000,20.8196,20.8196,20.786,20.786,3900,0
+FTBI.US,D,20250826,000000,20.86,20.87,20.82,20.8291,8373,0
+FTBI.US,D,20250827,000000,20.82,20.87,20.8007,20.87,857,0
+FTBI.US,D,20250828,000000,20.9499,20.9499,20.872,20.9,1493,0
+FTBI.US,D,20250829,000000,20.91,20.9187,20.8246,20.8246,3038,0
+FTBI.US,D,20250902,000000,20.6401,20.78,20.6401,20.7771,7405,0
+FTBI.US,D,20250903,000000,20.73,20.84,20.73,20.84,107,0
+FTBI.US,D,20250904,000000,20.94,21.08,20.94,20.96,2722,0
+FTBI.US,D,20250908,000000,21.1299,21.1299,21.0902,21.0961,2397,0
+FTBI.US,D,20250911,000000,21.27,21.32,21.27,21.3121,6364,0
+FTBI.US,D,20250912,000000,21.28,21.29,21.2339,21.2339,3523,0
+FTBI.US,D,20250915,000000,21.31,21.34,21.263,21.27,17865,0
+FTBI.US,D,20250916,000000,21.235,21.25,21.2123,21.2123,2326,0
+FTBI.US,D,20250917,000000,21.35,21.35,21.26,21.2955,2983,0
+FTBI.US,D,20250918,000000,21.257,21.2603,21.257,21.2603,2084,0
+FTBI.US,D,20250922,000000,21.37,21.41,21.34,21.3683,5113,0
+FTBI.US,D,20250924,000000,21.38,21.4186,21.3011,21.3011,13235,0
+FTBI.US,D,20250925,000000,21.15,21.31,21.135,21.2751,6637,0
+FTBI.US,D,20250926,000000,21.2,21.24,21.2,21.23,4804,0
+FTBI.US,D,20250929,000000,21.3,21.31,21.2101,21.2101,7503,0
+FTBI.US,D,20250930,000000,21.29,21.3,21.16,21.2504,10655,0
+FTBI.US,D,20251001,000000,21.31,21.31,21.3076,21.3076,261,0
+FTBI.US,D,20251002,000000,21.3599,21.38,21.31,21.31,4434,0
+FTBI.US,D,20251003,000000,21.3344,21.49,21.3108,21.3108,2323,0
+FTBI.US,D,20251006,000000,21.35,21.43,21.3448,21.3448,6479,0
+FTBI.US,D,20251007,000000,21.2821,21.29,21.28,21.29,1054,0
+FTBI.US,D,20251008,000000,21.375,21.38,21.37,21.38,3709,0
+FTBI.US,D,20251009,000000,21.28,21.3015,21.23,21.3015,403,0
+FTBI.US,D,20251010,000000,21.355,21.46,21.0665,21.0665,6015,0
+FTBI.US,D,20251013,000000,21.2585,21.29,21.2585,21.29,155,0
+FTBI.US,D,20251014,000000,21.2732,21.42,21.2732,21.3302,1005,0
+FTBI.US,D,20251015,000000,21.375,21.71,21.3613,21.379,5016,0
+FTBI.US,D,20251016,000000,21.3775,21.39,21.3547,21.3547,811,0
+FTBI.US,D,20251017,000000,21.32,21.42,21.32,21.3723,2121,0
+FTBI.US,D,20251020,000000,21.49,21.54,21.48,21.51,11430,0
+FTBI.US,D,20251021,000000,21.52,21.52,21.4699,21.4699,4294,0
+FTBI.US,D,20251022,000000,21.34,21.34,21.25,21.2603,3516,0
+FTBI.US,D,20251023,000000,21.2996,21.3,21.2996,21.3,276,0
+FTBI.US,D,20251024,000000,21.45,21.48,21.3993,21.3993,6197,0
+FTBI.US,D,20251027,000000,21.443,21.52,21.443,21.52,415,0
+FTBI.US,D,20251029,000000,21.52,21.78,21.3794,21.3794,318,0
+FTBI.US,D,20251030,000000,21.42,21.42,21.3202,21.3202,1676,0
+FTBI.US,D,20251031,000000,21.3986,21.4,21.29,21.3094,10006,0
+FTBI.US,D,20251103,000000,21.35,21.3599,21.26,21.3079,5457,0
+FTBI.US,D,20251104,000000,21.193,21.285,21.1894,21.1894,2056,0
+FTBI.US,D,20251105,000000,21.27,21.3499,21.26,21.2658,72198,0
+FTBI.US,D,20251106,000000,21.27,21.27,21.18,21.1894,2082,0
+FTBI.US,D,20251107,000000,21.12,21.22,21.1031,21.187,5599,0
+FTBI.US,D,20251110,000000,21.349,21.37,21.19,21.325,6385,0
+FTBI.US,D,20251111,000000,21.41,21.415,21.3574,21.3574,1672,0
+FTBI.US,D,20251112,000000,21.46,21.465,21.4103,21.4103,407,0
+FTBI.US,D,20251113,000000,21.41,21.48,21.18,21.224,10505,0
+FTBI.US,D,20251114,000000,20.92,21.29,20.92,21.1743,1854,0
+FTBI.US,D,20251117,000000,21.19,21.22,21.0361,21.0361,5440,0
+FTBI.US,D,20251118,000000,20.97,21.05,20.97,21.0101,1105,0
+FTBI.US,D,20251119,000000,20.985,21.0251,20.985,21.0251,1199,0
+FTBI.US,D,20251120,000000,20.95,20.97,20.8697,20.8697,3110,0
+FTBI.US,D,20251121,000000,20.815,20.97,20.815,20.883,2646,0
+FTBI.US,D,20251124,000000,20.975,21.09,20.975,21.09,57673,0
+FTBI.US,D,20251125,000000,21.15,21.1875,21.15,21.1875,363,0
+FTBI.US,D,20251126,000000,21.27,21.36,21.27,21.3211,4353,0
+FTBI.US,D,20251128,000000,21.36,21.4,21.327,21.327,14355,0
+FTBI.US,D,20251201,000000,21.2935,21.2935,21.2698,21.2698,371,0
+FTBI.US,D,20251202,000000,21.288,21.84,21.22,21.2997,5372,0
+FTBI.US,D,20251203,000000,21.34,21.41,21.33,21.36,27109,0
+FTBI.US,D,20251204,000000,21.35,21.3704,21.31,21.3704,2935,0
+FTBI.US,D,20251205,000000,21.43,21.45,21.395,21.395,1513,0
+FTBI.US,D,20251208,000000,21.395,21.4,21.3508,21.3508,5039,0
+FTBI.US,D,20251209,000000,21.43,21.47,21.3665,21.3665,32746,0
+FTBI.US,D,20251210,000000,21.3963,21.505,21.3963,21.4901,3668,0
+FTBI.US,D,20251212,000000,21.32,21.32,21.2671,21.2671,2934,0
+FTBI.US,D,20251215,000000,21.265,21.265,19.81,21.2623,479,0
+FTBI.US,D,20251216,000000,21.1902,21.26,21.18,21.257,16786,0
+FTBI.US,D,20251217,000000,21.22,21.3,21.1069,21.1312,8890,0
+FTBI.US,D,20251218,000000,21.31,21.31,21.2286,21.2286,1630,0
+FTBI.US,D,20251219,000000,21.32,21.37,21.283,21.3094,3495,0
+FTBI.US,D,20251222,000000,21.36,21.42,21.33,21.3858,7986,0
+FTBI.US,D,20251223,000000,21.42,21.44,21.4187,21.4187,1002,0
+FTBI.US,D,20251226,000000,21.53,21.53,21.4646,21.477,1161,0
+FTBI.US,D,20251229,000000,21.39,21.43,21.39,21.4,945,0
+FTBI.US,D,20251230,000000,21.44,21.44,21.3878,21.3878,3319,0
+FTBI.US,D,20251231,000000,21.38,21.38,21.281,21.281,1401,0
+FTBI.US,D,20260102,000000,21.31,21.39,21.31,21.3308,2969,0
+FTBI.US,D,20260105,000000,21.44,21.55,21.44,21.4772,4355,0
+FTBI.US,D,20260106,000000,21.53,21.6199,21.51,21.57,10993,0
+FTBI.US,D,20260107,000000,21.58,21.58,21.5081,21.5081,38576,0
+FTBI.US,D,20260108,000000,21.51,21.57,21.51,21.523,10907,0
+FTBI.US,D,20260109,000000,21.6199,21.67,21.6199,21.6199,1279,0
+FTBI.US,D,20260112,000000,21.71,21.71,21.64,21.6597,2902,0
+FTBI.US,D,20260113,000000,21.685,21.685,21.6,21.6281,1492,0
+FTBI.US,D,20260114,000000,21.65,21.65,21.53,21.6289,1153,0
+FTBI.US,D,20260115,000000,21.715,21.76,21.64,21.6802,3596,0
+FTBI.US,D,20260116,000000,21.7499,21.7499,21.655,21.6709,2075,0
+FTBI.US,D,20260120,000000,21.57,21.57,21.4631,21.4631,4846,0
+FTBI.US,D,20260121,000000,21.5,21.51,21.39,21.49,3559,0
+FTBI.US,D,20260122,000000,21.54,21.57,21.54,21.56,359,0
+FTBI.US,D,20260123,000000,21.599,21.6,21.558,21.56,2591,0
+FTBI.US,D,20260126,000000,21.66,21.895,21.5901,21.6347,2845,0
+FTBI.US,D,20260127,000000,21.68,21.71,21.67,21.69,3884,0
+FTBI.US,D,20260128,000000,21.745,21.745,21.738,21.738,1115,0
+FTBI.US,D,20260129,000000,21.66,21.7432,21.65,21.7432,1278,0
+FTBI.US,D,20260130,000000,21.555,21.59,21.555,21.5673,2060,0
+FTBI.US,D,20260202,000000,21.65,21.68,21.59,21.6654,6480,0
+FTBI.US,D,20260203,000000,21.64,21.64,21.53,21.5995,8421,0
+FTBI.US,D,20260204,000000,21.51,21.65,21.505,21.5479,8229,0
+FTBI.US,D,20260205,000000,21.48,21.5199,21.42,21.4509,4919,0
+FTBI.US,D,20260206,000000,21.67,21.79,21.67,21.7789,4904,0
+FTBI.US,D,20260209,000000,21.83,21.93,21.83,21.8602,1924,0
+FTBI.US,D,20260210,000000,21.88,21.94,21.865,21.8914,16681,0
+FTBI.US,D,20260211,000000,21.8,21.91,21.8,21.8873,4125,0
+FTBI.US,D,20260212,000000,21.85,21.85,21.6761,21.6761,13680,0
+FTBI.US,D,20260213,000000,21.83,21.86,21.76,21.7723,8408,0
+FTBI.US,D,20260217,000000,21.665,21.75,21.665,21.7461,2768,0
+FTBI.US,D,20260218,000000,21.83,21.9,21.79,21.83,5168,0
diff --git a/daily/us/nyse stocks/1/garp.us.txt b/daily/us/nyse stocks/1/garp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac341206efe8466bb1e24c54652dd8fcd87ebcf9
--- /dev/null
+++ b/daily/us/nyse stocks/1/garp.us.txt	
@@ -0,0 +1,1507 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GARP.US,D,20200218,000000,25.0955,25.0955,25.0955,25.0955,1.0091457409733,0
+GARP.US,D,20200219,000000,25.2401,25.2401,25.2401,25.2401,21.192060560439,0
+GARP.US,D,20200220,000000,25.0975,25.0975,25.0975,25.0975,1.0091457409733,0
+GARP.US,D,20200221,000000,24.929,24.929,24.6297,24.6297,450.07900047409,0
+GARP.US,D,20200224,000000,23.833,23.833,23.833,23.833,5.0457287048664,0
+GARP.US,D,20200225,000000,23.1374,23.1374,23.1374,23.1374,14.128040373626,0
+GARP.US,D,20200226,000000,23.3514,23.3514,23.1037,23.1037,639.79839977706,0
+GARP.US,D,20200227,000000,22.204,22.204,22.204,22.204,49.448141307691,0
+GARP.US,D,20200228,000000,21.8532,21.9205,21.8532,21.9205,182.65537911616,0
+GARP.US,D,20200302,000000,22.1237,23.0105,22.1237,23.0105,101.9237198383,0
+GARP.US,D,20200303,000000,22.3724,22.3724,22.3724,22.3724,21.192060560439,0
+GARP.US,D,20200304,000000,23.2296,23.2296,23.2296,23.2296,1.0091457409733,0
+GARP.US,D,20200305,000000,22.5567,22.5567,22.5567,22.5567,21.192060560439,0
+GARP.US,D,20200306,000000,22.2,22.2,22.2,22.2,21.192060560439,0
+GARP.US,D,20200309,000000,20.9335,20.9335,20.6888,20.6888,105.96030280219,0
+GARP.US,D,20200310,000000,21.541,21.541,21.541,21.541,92.841408169542,0
+GARP.US,D,20200311,000000,20.9732,20.989,20.6561,20.6561,371.36563267817,0
+GARP.US,D,20200312,000000,19.0052,19.0052,18.8011,18.8011,157.42673559183,0
+GARP.US,D,20200313,000000,19.0141,20.0744,18.9764,20.0744,414.75889954002,0
+GARP.US,D,20200316,000000,18.3412,18.5463,18.1044,18.1044,381.4570900879,0
+GARP.US,D,20200317,000000,18.8694,18.8694,18.8694,18.8694,4.0365829638931,0
+GARP.US,D,20200318,000000,18.0202,18.0202,18.0202,18.0202,1.0091457409733,0
+GARP.US,D,20200319,000000,18.4285,18.4383,18.366,18.366,919.33177002666,0
+GARP.US,D,20200320,000000,18.1659,18.2719,17.5623,17.5623,309.8077424788,0
+GARP.US,D,20200323,000000,17.3315,17.3315,17.3315,17.3315,4.0365829638931,0
+GARP.US,D,20200324,000000,18.8863,18.8863,18.8863,18.8863,123.11578039874,0
+GARP.US,D,20200325,000000,19.1112,19.1112,19.1112,19.1112,4.0365829638931,0
+GARP.US,D,20200326,000000,20.2012,20.2012,20.2012,20.2012,4.0365829638931,0
+GARP.US,D,20200327,000000,19.5036,19.5036,19.5036,19.5036,73.66763909105,0
+GARP.US,D,20200330,000000,20.1626,20.1626,20.1626,20.1626,5.0457287048664,0
+GARP.US,D,20200331,000000,19.8118,19.8118,19.8118,19.8118,54.493870012557,0
+GARP.US,D,20200401,000000,19.3075,19.3075,19.0607,19.0607,102.93286557928,0
+GARP.US,D,20200402,000000,19.3778,19.3778,19.3778,19.3778,2.0182914819466,0
+GARP.US,D,20200403,000000,19.1182,19.1182,19.1182,19.1182,1.0091457409733,0
+GARP.US,D,20200406,000000,20.5381,20.5381,20.5381,20.5381,4.0365829638931,0
+GARP.US,D,20200407,000000,20.4816,20.4816,20.4816,20.4816,50.457287048664,0
+GARP.US,D,20200408,000000,21.0614,21.0614,21.0614,21.0614,5.0457287048664,0
+GARP.US,D,20200409,000000,21.2803,21.2803,21.2803,21.2803,1.0091457409733,0
+GARP.US,D,20200413,000000,21.4003,21.4003,21.2268,21.2268,349.16442637676,0
+GARP.US,D,20200414,000000,21.984,21.984,21.984,21.984,8.0731659277863,0
+GARP.US,D,20200415,000000,21.5727,21.5727,21.5727,21.5727,1.0091457409733,0
+GARP.US,D,20200416,000000,21.9334,21.9334,21.9334,21.9334,2.0182914819466,0
+GARP.US,D,20200417,000000,22.3278,22.3278,22.3278,22.3278,1.0091457409733,0
+GARP.US,D,20200420,000000,22.1336,22.1336,22.1256,22.1256,137.24382077237,0
+GARP.US,D,20200421,000000,21.3031,21.3031,21.3031,21.3031,26.237789265305,0
+GARP.US,D,20200422,000000,21.8561,21.8561,21.8561,21.8561,26.237789265305,0
+GARP.US,D,20200423,000000,21.7847,21.7847,21.7847,21.7847,26.237789265305,0
+GARP.US,D,20200424,000000,22.1177,22.1177,22.1177,22.1177,26.237789265305,0
+GARP.US,D,20200427,000000,22.4616,22.4616,22.4616,22.4616,26.237789265305,0
+GARP.US,D,20200428,000000,22.2098,22.2098,22.2098,22.2098,21.192060560439,0
+GARP.US,D,20200429,000000,22.8124,22.8124,22.8124,22.8124,26.237789265305,0
+GARP.US,D,20200430,000000,22.6439,22.6439,22.6439,22.6439,26.237789265305,0
+GARP.US,D,20200501,000000,21.8967,21.8967,21.8967,21.8967,26.237789265305,0
+GARP.US,D,20200504,000000,22.1247,22.1247,22.1247,22.1247,1.0091457409733,0
+GARP.US,D,20200505,000000,22.4666,22.4666,22.4666,22.4666,26.237789265305,0
+GARP.US,D,20200506,000000,22.5824,22.5824,22.5824,22.5824,26.237789265305,0
+GARP.US,D,20200507,000000,22.8074,22.8203,22.8074,22.8203,857.77387982729,0
+GARP.US,D,20200508,000000,23.1572,23.1572,23.1572,23.1572,26.237789265305,0
+GARP.US,D,20200511,000000,23.2276,23.3574,23.2276,23.3574,2461.3064622338,0
+GARP.US,D,20200512,000000,22.9204,22.9204,22.9204,22.9204,26.237789265305,0
+GARP.US,D,20200513,000000,22.5221,22.5221,22.5221,22.5221,13.118894632653,0
+GARP.US,D,20200514,000000,22.7529,22.7529,22.7529,22.7529,1.0091457409733,0
+GARP.US,D,20200515,000000,22.9293,22.9293,22.9293,22.9293,4.0365829638931,0
+GARP.US,D,20200518,000000,23.4099,23.4099,23.4099,23.4099,128.16150910361,0
+GARP.US,D,20200519,000000,23.3068,23.3068,23.3068,23.3068,57.521307235477,0
+GARP.US,D,20200520,000000,23.5853,23.5853,23.5853,23.5853,8.0731659277863,0
+GARP.US,D,20200521,000000,23.4089,23.4089,23.4089,23.4089,8.0731659277863,0
+GARP.US,D,20200522,000000,23.4406,23.4406,23.4406,23.4406,14.128040373626,0
+GARP.US,D,20200526,000000,23.5169,23.5169,23.5169,23.5169,4.0365829638931,0
+GARP.US,D,20200527,000000,23.2959,23.7498,23.2959,23.7498,117.0609059529,0
+GARP.US,D,20200528,000000,23.9321,23.9321,23.8222,23.8222,226.04864597802,0
+GARP.US,D,20200529,000000,23.834,24.1898,23.834,24.1898,177.6096504113,0
+GARP.US,D,20200601,000000,24.3811,24.3811,24.3493,24.3493,1024.2829270879,0
+GARP.US,D,20200602,000000,24.2324,24.4365,24.2324,24.4365,228.06693745996,0
+GARP.US,D,20200603,000000,24.714,24.714,24.714,24.714,26.237789265305,0
+GARP.US,D,20200604,000000,24.4296,24.5415,24.4296,24.5415,618.60633921662,0
+GARP.US,D,20200605,000000,25.037,25.037,25.037,25.037,1.0091457409733,0
+GARP.US,D,20200608,000000,25.035,25.2709,25.035,25.2709,1223.0846380596,0
+GARP.US,D,20200609,000000,25.2164,25.2164,25.2164,25.2164,3.0274372229199,0
+GARP.US,D,20200610,000000,25.2303,25.3363,25.2303,25.3363,309.8077424788,0
+GARP.US,D,20200611,000000,24.4394,24.4394,23.9302,23.9302,2430.0229442637,0
+GARP.US,D,20200612,000000,24.2066,24.2066,24.2066,24.2066,1.0091457409733,0
+GARP.US,D,20200615,000000,24.3602,24.3602,24.3602,24.3602,13.118894632653,0
+GARP.US,D,20200616,000000,24.9112,24.9112,24.9112,24.9112,1.0091457409733,0
+GARP.US,D,20200617,000000,25.0668,25.0668,24.9528,24.9528,615.5789019937,0
+GARP.US,D,20200618,000000,24.9895,24.9895,24.9895,24.9895,1.0091457409733,0
+GARP.US,D,20200619,000000,24.9548,24.9548,24.9548,24.9548,1.0091457409733,0
+GARP.US,D,20200622,000000,25.2074,25.2074,25.2074,25.2074,4.0365829638931,0
+GARP.US,D,20200623,000000,25.3641,25.3641,25.3641,25.3641,2.0182914819466,0
+GARP.US,D,20200624,000000,24.8527,24.8527,24.7863,24.7863,305.77115951491,0
+GARP.US,D,20200625,000000,25.044,25.044,25.044,25.044,31.283517970172,0
+GARP.US,D,20200626,000000,24.6199,24.6199,24.6199,24.6199,40.365829638931,0
+GARP.US,D,20200629,000000,24.7794,24.7794,24.7794,24.7794,51.466432789638,0
+GARP.US,D,20200630,000000,25.2759,25.2759,25.2759,25.2759,1.0091457409733,0
+GARP.US,D,20200701,000000,25.5206,25.5206,25.5206,25.5206,31.283517970172,0
+GARP.US,D,20200702,000000,25.7158,25.7257,25.6227,25.6227,19489.631695417,0
+GARP.US,D,20200706,000000,26.0656,26.0656,26.0656,26.0656,15.137186114599,0
+GARP.US,D,20200707,000000,25.8338,25.8338,25.8338,25.8338,5.0457287048664,0
+GARP.US,D,20200708,000000,26.1389,26.1389,26.1389,26.1389,20.182914819466,0
+GARP.US,D,20200709,000000,26.2439,26.2439,26.2439,26.2439,5.0457287048664,0
+GARP.US,D,20200710,000000,26.1349,26.2103,26.1063,26.2103,499.52714178178,0
+GARP.US,D,20200713,000000,26.6146,26.6146,25.6802,25.6802,3119.2694853484,0
+GARP.US,D,20200714,000000,25.9071,25.9071,25.9071,25.9071,5.0457287048664,0
+GARP.US,D,20200715,000000,26.0329,26.0329,26.0329,26.0329,17.155477596546,0
+GARP.US,D,20200716,000000,25.7921,25.8168,25.6267,25.8168,9807.8874565194,0
+GARP.US,D,20200717,000000,25.8208,25.9457,25.8208,25.9457,1548.029566653,0
+GARP.US,D,20200720,000000,26.6067,26.6067,26.6067,26.6067,4.0365829638931,0
+GARP.US,D,20200721,000000,26.4085,26.4085,26.4085,26.4085,54.493870012557,0
+GARP.US,D,20200722,000000,26.5472,26.5472,26.5472,26.5472,6.0548744458397,0
+GARP.US,D,20200723,000000,25.9645,25.9645,25.9645,25.9645,15.137186114599,0
+GARP.US,D,20200724,000000,25.804,25.804,25.804,25.804,4.0365829638931,0
+GARP.US,D,20200727,000000,26.2331,26.2331,26.2113,26.2113,471.27106103452,0
+GARP.US,D,20200728,000000,25.9239,25.9239,25.9239,25.9239,50.457287048664,0
+GARP.US,D,20200729,000000,26.2826,26.2826,26.2529,26.2529,495.49055881788,0
+GARP.US,D,20200730,000000,26.3401,26.3401,26.3401,26.3401,89.813970946622,0
+GARP.US,D,20200731,000000,26.46,26.7315,26.46,26.7315,530.81065975195,0
+GARP.US,D,20200803,000000,27.1061,27.1804,27.1061,27.1804,2015.2640447237,0
+GARP.US,D,20200804,000000,27.0962,27.1566,27.0962,27.1566,115.04261447095,0
+GARP.US,D,20200805,000000,27.2974,27.2974,27.2974,27.2974,30.274372229199,0
+GARP.US,D,20200806,000000,27.4797,27.4797,27.4797,27.4797,8.0731659277863,0
+GARP.US,D,20200807,000000,27.0566,27.1497,27.0476,27.1497,846.67327667659,0
+GARP.US,D,20200810,000000,26.9594,26.9594,26.9594,26.9594,1.0091457409733,0
+GARP.US,D,20200811,000000,26.6315,26.6315,26.6315,26.6315,20.182914819466,0
+GARP.US,D,20200812,000000,27.1329,27.1329,27.1329,27.1329,20.182914819466,0
+GARP.US,D,20200813,000000,27.3597,27.3984,27.3597,27.3984,1020.246344124,0
+GARP.US,D,20200814,000000,27.3192,27.3192,27.3192,27.3192,20.182914819466,0
+GARP.US,D,20200817,000000,27.56,27.56,27.56,27.56,40.365829638931,0
+GARP.US,D,20200818,000000,27.7205,27.7205,27.7205,27.7205,20.182914819466,0
+GARP.US,D,20200819,000000,27.6541,27.6541,27.6442,27.6481,708.42031016325,0
+GARP.US,D,20200820,000000,27.6481,27.8899,27.6481,27.8899,243.20412357456,0
+GARP.US,D,20200821,000000,28.0178,28.0178,28.0178,28.0178,2.0182914819466,0
+GARP.US,D,20200824,000000,28.1486,28.1486,28.1486,28.1486,1.0091457409733,0
+GARP.US,D,20200825,000000,28.3022,28.3022,28.3022,28.3022,21.192060560439,0
+GARP.US,D,20200826,000000,28.6768,28.6768,28.6768,28.6768,12.109748891679,0
+GARP.US,D,20200827,000000,28.6321,28.6321,28.6321,28.6321,162.4724642967,0
+GARP.US,D,20200828,000000,28.7481,28.7481,28.7481,28.7481,56.512161494504,0
+GARP.US,D,20200831,000000,28.9056,28.9056,28.9056,28.9056,67.61276464521,0
+GARP.US,D,20200901,000000,29.1246,29.2168,29.1246,29.2168,511.63689067346,0
+GARP.US,D,20200902,000000,29.4378,29.5854,29.408,29.5448,1022.2646356059,0
+GARP.US,D,20200903,000000,28.6638,28.6638,27.9682,28.0722,413.74975379905,0
+GARP.US,D,20200904,000000,26.8713,27.9286,26.8713,27.6918,7166.9530523923,0
+GARP.US,D,20200908,000000,26.7682,26.7682,26.7682,26.7682,1.0091457409733,0
+GARP.US,D,20200909,000000,27.4093,27.5183,27.4093,27.5183,196.78341948979,0
+GARP.US,D,20200910,000000,26.9594,26.9594,26.9594,26.9594,3.0274372229199,0
+GARP.US,D,20200911,000000,26.6632,26.7761,26.6532,26.7761,5088.1128259873,0
+GARP.US,D,20200914,000000,27.4727,27.4727,27.4727,27.4727,32.292663711145,0
+GARP.US,D,20200915,000000,27.7403,27.7403,27.7403,27.7403,2.0182914819466,0
+GARP.US,D,20200916,000000,27.4242,27.4242,27.4242,27.4242,7.064020186813,0
+GARP.US,D,20200917,000000,27.1349,27.1349,27.1349,27.1349,1.0091457409733,0
+GARP.US,D,20200918,000000,26.7127,26.9248,26.7127,26.9248,531.81980549292,0
+GARP.US,D,20200921,000000,27.0179,27.0179,27.0179,27.0179,40.365829638931,0
+GARP.US,D,20200922,000000,27.5074,27.5074,27.5074,27.5074,304.76201377393,0
+GARP.US,D,20200923,000000,26.788,26.788,26.788,26.788,30582.161680195,0
+GARP.US,D,20200924,000000,26.9228,26.9228,26.9228,26.9228,1.0091457409733,0
+GARP.US,D,20200925,000000,27.4628,27.4628,27.4628,27.4628,13.118894632653,0
+GARP.US,D,20200928,000000,27.8186,27.8186,27.8186,27.8186,1.0091457409733,0
+GARP.US,D,20200929,000000,27.7571,27.7571,27.7571,27.7571,11.100603150706,0
+GARP.US,D,20200930,000000,27.9929,27.9929,27.9929,27.9929,7.064020186813,0
+GARP.US,D,20201001,000000,28.2299,28.2299,28.2299,28.2299,6.0548744458397,0
+GARP.US,D,20201002,000000,27.6848,27.6848,27.6848,27.6848,1.0091457409733,0
+GARP.US,D,20201005,000000,28.1902,28.1902,28.1902,28.1902,1.0091457409733,0
+GARP.US,D,20201006,000000,28.1565,28.1565,27.7988,27.7988,913.27689558082,0
+GARP.US,D,20201007,000000,28.2685,28.2685,28.2685,28.2685,1.0091457409733,0
+GARP.US,D,20201008,000000,28.3447,28.3447,28.3447,28.3447,1.0091457409733,0
+GARP.US,D,20201009,000000,28.8105,28.8105,28.8105,28.8105,47.429849825744,0
+GARP.US,D,20201012,000000,29.415,29.415,29.415,29.415,3.0274372229199,0
+GARP.US,D,20201013,000000,29.4605,29.4605,29.4605,29.4605,1.0091457409733,0
+GARP.US,D,20201014,000000,29.2237,29.2237,29.2237,29.2237,1.0091457409733,0
+GARP.US,D,20201015,000000,29.0642,29.0642,29.0642,29.0642,2.0182914819466,0
+GARP.US,D,20201016,000000,28.9869,28.9869,28.9869,28.9869,7.064020186813,0
+GARP.US,D,20201019,000000,28.4587,28.4587,28.4587,28.4587,56.512161494504,0
+GARP.US,D,20201020,000000,28.5737,28.5737,28.5737,28.5737,30.274372229199,0
+GARP.US,D,20201021,000000,28.3963,28.3963,28.3963,28.3963,1.0091457409733,0
+GARP.US,D,20201022,000000,28.2744,28.2744,28.2744,28.2744,1.0091457409733,0
+GARP.US,D,20201023,000000,28.3963,28.3963,28.3963,28.3963,1.0091457409733,0
+GARP.US,D,20201026,000000,27.9108,27.992,27.9108,27.992,1915.3586163673,0
+GARP.US,D,20201027,000000,28.1367,28.1367,28.1248,28.1248,125.13407188069,0
+GARP.US,D,20201028,000000,27.5074,27.5074,27.1427,27.1427,409.71317083515,0
+GARP.US,D,20201029,000000,27.4292,27.4807,27.4292,27.4807,926.39579021348,0
+GARP.US,D,20201030,000000,26.6315,26.6315,26.6315,26.6315,202.83829393563,0
+GARP.US,D,20201102,000000,26.8861,26.8861,26.8861,26.8861,1.0091457409733,0
+GARP.US,D,20201103,000000,27.4925,27.4925,27.4925,27.4925,49.448141307691,0
+GARP.US,D,20201104,000000,28.6598,28.6598,28.6598,28.6598,41.374975379905,0
+GARP.US,D,20201105,000000,29.2752,29.3,29.2752,29.3,508.60945345054,0
+GARP.US,D,20201106,000000,29.4001,29.4001,29.4001,29.4001,10.091457409733,0
+GARP.US,D,20201109,000000,29.4725,29.4725,28.65,28.65,221.00291727315,0
+GARP.US,D,20201110,000000,28.1169,28.2556,28.1169,28.2556,213.93889708634,0
+GARP.US,D,20201111,000000,28.8273,28.8273,28.8273,28.8273,11.100603150706,0
+GARP.US,D,20201112,000000,28.6103,28.6103,28.6103,28.6103,5.0457287048664,0
+GARP.US,D,20201113,000000,28.8531,28.8531,28.8531,28.8531,17.155477596546,0
+GARP.US,D,20201116,000000,28.9701,28.9899,28.9502,28.9899,7271.9042094535,0
+GARP.US,D,20201117,000000,28.9799,29.0344,28.9799,29.0344,335.03638600313,0
+GARP.US,D,20201118,000000,28.7491,28.7491,28.7491,28.7491,1.0091457409733,0
+GARP.US,D,20201119,000000,28.9899,28.9899,28.9899,28.9899,20.182914819466,0
+GARP.US,D,20201120,000000,28.8938,28.8938,28.8938,28.8938,4.0365829638931,0
+GARP.US,D,20201123,000000,28.8491,28.8838,28.7114,28.8689,373.38392416012,0
+GARP.US,D,20201124,000000,29.0662,29.0662,29.0662,29.0662,1.0091457409733,0
+GARP.US,D,20201125,000000,29.187,29.2485,29.1772,29.2485,25601.018302751,0
+GARP.US,D,20201127,000000,29.4437,29.4437,29.4437,29.4437,1.0091457409733,0
+GARP.US,D,20201130,000000,29.2366,29.4933,29.2366,29.4933,34379.577103477,0
+GARP.US,D,20201201,000000,29.6389,29.7856,29.6389,29.7856,360.26502952746,0
+GARP.US,D,20201202,000000,29.6468,29.6468,29.6468,29.6468,27.246935006279,0
+GARP.US,D,20201203,000000,29.6736,29.6736,29.6736,29.6736,1.0091457409733,0
+GARP.US,D,20201204,000000,29.8867,29.8867,29.8867,29.8867,2.0182914819466,0
+GARP.US,D,20201207,000000,29.9561,29.9561,29.9561,29.9561,16.146331855573,0
+GARP.US,D,20201208,000000,30.1572,30.1572,30.1572,30.1572,2.0182914819466,0
+GARP.US,D,20201209,000000,29.7648,29.7648,29.7648,29.7648,3.0274372229199,0
+GARP.US,D,20201210,000000,29.9312,29.9312,29.9154,29.9312,12.109748891679,0
+GARP.US,D,20201211,000000,29.8084,29.8084,29.8084,29.8084,127.15236336263,0
+GARP.US,D,20201214,000000,29.9947,29.9947,29.9629,29.9947,7.064020186813,0
+GARP.US,D,20201215,000000,30.3296,30.3296,30.3296,30.3296,1.0091457409733,0
+GARP.US,D,20201216,000000,30.6289,30.6289,30.6219,30.6289,1.0091457409733,0
+GARP.US,D,20201217,000000,30.9044,30.9044,30.9044,30.9044,34.310955193092,0
+GARP.US,D,20201218,000000,30.9084,30.9965,30.8489,30.9777,347.14613489481,0
+GARP.US,D,20201221,000000,30.8786,30.9202,30.8786,30.9202,468.2436238116,0
+GARP.US,D,20201222,000000,31.1154,31.1937,31.1154,31.1828,205.86573115855,0
+GARP.US,D,20201223,000000,31.056,31.056,31.056,31.056,1.0091457409733,0
+GARP.US,D,20201224,000000,31.0887,31.0887,31.0887,31.0887,1.0091457409733,0
+GARP.US,D,20201228,000000,31.2462,31.2462,31.2462,31.2462,1.0091457409733,0
+GARP.US,D,20201229,000000,31.1372,31.1372,31.1372,31.1372,9.0823116687596,0
+GARP.US,D,20201230,000000,31.152,31.152,31.152,31.152,7.064020186813,0
+GARP.US,D,20201231,000000,31.2185,31.2185,31.2185,31.2185,12.109748891679,0
+GARP.US,D,20210104,000000,30.9965,30.9965,30.7111,30.7656,3340.2724026216,0
+GARP.US,D,20210105,000000,30.9629,30.9629,30.9629,30.9629,6.0548744458397,0
+GARP.US,D,20210106,000000,30.7329,30.7329,30.7329,30.7329,161.46331855573,0
+GARP.US,D,20210107,000000,31.4325,31.4325,31.4325,31.4325,6.0548744458397,0
+GARP.US,D,20210108,000000,31.5782,31.6753,31.5782,31.6753,699.33799849449,0
+GARP.US,D,20210111,000000,31.5396,31.5396,31.5396,31.5396,5.0457287048664,0
+GARP.US,D,20210112,000000,31.6396,31.6396,31.6396,31.6396,2.0182914819466,0
+GARP.US,D,20210113,000000,31.6773,31.6773,31.6773,31.6773,7.064020186813,0
+GARP.US,D,20210114,000000,31.4653,31.4653,31.4653,31.4653,250.26814376137,0
+GARP.US,D,20210115,000000,31.3383,31.3383,31.3383,31.3383,2.0182914819466,0
+GARP.US,D,20210119,000000,31.6941,31.6941,31.6941,31.6941,2.0182914819466,0
+GARP.US,D,20210120,000000,32.2124,32.2124,32.2124,32.2124,139.26211225431,0
+GARP.US,D,20210121,000000,32.368,32.368,32.368,32.368,9.0823116687596,0
+GARP.US,D,20210122,000000,32.4433,32.4849,32.4433,32.4849,105.96030280219,0
+GARP.US,D,20210125,000000,32.6009,32.7574,32.5939,32.7574,599.43257013813,0
+GARP.US,D,20210126,000000,32.8327,32.8327,32.797,32.797,121.09748891679,0
+GARP.US,D,20210127,000000,32.263,32.263,32.2471,32.2471,1790.2245444866,0
+GARP.US,D,20210128,000000,32.142,32.142,32.142,32.142,5.0457287048664,0
+GARP.US,D,20210129,000000,31.6079,31.6079,31.3007,31.496,634.7526710722,0
+GARP.US,D,20210202,000000,32.3085,32.3085,32.3085,32.3085,6.0548744458397,0
+GARP.US,D,20210203,000000,32.252,32.252,32.252,32.252,51.466432789638,0
+GARP.US,D,20210204,000000,32.5513,32.5731,32.5513,32.5731,7323.3706422431,0
+GARP.US,D,20210205,000000,32.6989,32.7069,32.6989,32.7069,479.34422696231,0
+GARP.US,D,20210208,000000,32.8912,32.8912,32.8912,32.8912,2.0182914819466,0
+GARP.US,D,20210209,000000,32.8902,32.8902,32.8902,32.8902,74.676784832023,0
+GARP.US,D,20210210,000000,33.0428,33.0428,32.8327,32.8327,841.62754797172,0
+GARP.US,D,20210211,000000,33.011,33.011,33.011,33.011,1.0091457409733,0
+GARP.US,D,20210212,000000,33.2063,33.2063,33.2063,33.2063,9.0823116687596,0
+GARP.US,D,20210216,000000,33.0032,33.0032,32.9932,32.9932,119.07919743485,0
+GARP.US,D,20210217,000000,32.8575,32.8575,32.8575,32.8575,28.256080747252,0
+GARP.US,D,20210218,000000,32.6642,32.6642,32.6642,32.6642,18.164623337519,0
+GARP.US,D,20210219,000000,32.5969,32.5969,32.5969,32.5969,111.00603150706,0
+GARP.US,D,20210222,000000,31.8755,31.8755,31.8755,31.8755,26.237789265305,0
+GARP.US,D,20210223,000000,31.0609,31.6902,31.0609,31.6902,163.48161003767,0
+GARP.US,D,20210224,000000,31.8745,31.8745,31.8745,31.8745,5.0457287048664,0
+GARP.US,D,20210225,000000,31.0024,31.0024,31.0024,31.0024,45.411558343798,0
+GARP.US,D,20210226,000000,31.264,31.264,31.264,31.264,45.411558343798,0
+GARP.US,D,20210301,000000,32.042,32.042,32.042,32.042,31.283517970172,0
+GARP.US,D,20210302,000000,31.7199,31.7199,31.7199,31.7199,3.0274372229199,0
+GARP.US,D,20210303,000000,31.7199,31.7199,30.8865,30.8865,419.80462824489,0
+GARP.US,D,20210304,000000,30.7508,30.9281,30.2097,30.2097,26718.142638009,0
+GARP.US,D,20210305,000000,30.6536,30.6536,30.6536,30.6536,39.356683897958,0
+GARP.US,D,20210308,000000,30.6516,30.6516,30.1275,30.1275,1525.8283603516,0
+GARP.US,D,20210309,000000,30.9767,31.0232,30.9767,31.0232,1203.9108689811,0
+GARP.US,D,20210310,000000,31.0164,31.0164,31.0164,31.0164,10.091457409733,0
+GARP.US,D,20210311,000000,31.5703,31.5703,31.5703,31.5703,72.658493350077,0
+GARP.US,D,20210312,000000,31.4633,31.4633,31.4633,31.4633,18.164623337519,0
+GARP.US,D,20210315,000000,31.8487,31.8487,31.8487,31.8487,20.182914819466,0
+GARP.US,D,20210316,000000,31.932,31.932,31.9032,31.9032,1040.4292589435,0
+GARP.US,D,20210317,000000,31.8408,31.8408,31.8408,31.8408,14.128040373626,0
+GARP.US,D,20210318,000000,31.154,31.154,31.154,31.154,1.0091457409733,0
+GARP.US,D,20210319,000000,31.3998,31.3998,31.3998,31.3998,6.0548744458397,0
+GARP.US,D,20210322,000000,31.8924,31.8924,31.8596,31.8596,163.48161003767,0
+GARP.US,D,20210323,000000,31.6763,31.6763,31.6763,31.6763,3.0274372229199,0
+GARP.US,D,20210324,000000,31.2482,31.2482,31.2066,31.2066,170.54563022449,0
+GARP.US,D,20210325,000000,31.1848,31.1848,31.1848,31.1848,5.0457287048664,0
+GARP.US,D,20210326,000000,31.6931,31.6931,31.6931,31.6931,17.155477596546,0
+GARP.US,D,20210329,000000,31.6574,31.6574,31.6574,31.6574,18.164623337519,0
+GARP.US,D,20210330,000000,31.4553,31.4553,31.4553,31.4553,8.0731659277863,0
+GARP.US,D,20210331,000000,31.8527,31.8527,31.8527,31.8527,8.0731659277863,0
+GARP.US,D,20210401,000000,32.1569,32.3006,32.1569,32.3006,111.00603150706,0
+GARP.US,D,20210405,000000,32.8129,32.8129,32.8129,32.8129,6.0548744458397,0
+GARP.US,D,20210406,000000,32.7684,32.7684,32.7584,32.7584,113.02432298901,0
+GARP.US,D,20210407,000000,32.7534,32.7534,32.7534,32.7534,5.0457287048664,0
+GARP.US,D,20210408,000000,32.9645,33.0765,32.9645,33.0765,343.10955193092,0
+GARP.US,D,20210409,000000,33.3926,33.3926,33.3926,33.3926,38.347538156985,0
+GARP.US,D,20210412,000000,33.3401,33.4273,33.3401,33.4273,184.67367059811,0
+GARP.US,D,20210413,000000,33.7157,33.7157,33.7157,33.7157,1.0091457409733,0
+GARP.US,D,20210414,000000,33.6919,33.6919,33.3758,33.3758,206.87487689952,0
+GARP.US,D,20210415,000000,33.8643,33.8643,33.8643,33.8643,2.0182914819466,0
+GARP.US,D,20210416,000000,33.89,33.9832,33.89,33.9832,104.95115706122,0
+GARP.US,D,20210419,000000,33.7285,33.7285,33.7285,33.7285,1.0091457409733,0
+GARP.US,D,20210420,000000,33.5323,33.5323,33.5323,33.5323,27.246935006279,0
+GARP.US,D,20210421,000000,33.6344,33.8019,33.6344,33.8019,106.96944854317,0
+GARP.US,D,20210422,000000,33.7712,33.7712,33.5611,33.5611,234.1218119058,0
+GARP.US,D,20210423,000000,33.9575,33.9575,33.9575,33.9575,25.228643524332,0
+GARP.US,D,20210426,000000,33.9297,34.1249,33.9297,34.1249,222.01206301412,0
+GARP.US,D,20210427,000000,34.1258,34.1258,34.1061,34.1061,3167.7084809151,0
+GARP.US,D,20210428,000000,33.9317,33.9317,33.9317,33.9317,22.201206301412,0
+GARP.US,D,20210429,000000,33.8385,33.8385,33.8385,33.8385,17.155477596546,0
+GARP.US,D,20210430,000000,33.5432,33.5432,33.5432,33.5432,52.475578530611,0
+GARP.US,D,20210503,000000,33.568,33.568,33.568,33.568,15.137186114599,0
+GARP.US,D,20210504,000000,33.0517,33.0517,33.0517,33.0517,30.274372229199,0
+GARP.US,D,20210505,000000,33.022,33.022,33.022,33.022,8.0731659277863,0
+GARP.US,D,20210506,000000,33.1825,33.1825,33.1825,33.1825,38.347538156985,0
+GARP.US,D,20210507,000000,33.5066,33.5313,33.5066,33.5313,336.0455317441,0
+GARP.US,D,20210510,000000,33.2509,33.2905,33.011,33.011,511.63689067346,0
+GARP.US,D,20210511,000000,32.6564,32.8922,32.6564,32.8922,193.75598226687,0
+GARP.US,D,20210512,000000,32.034,32.034,32.034,32.034,71.649347609103,0
+GARP.US,D,20210513,000000,32.3739,32.3788,32.3185,32.3185,835.57267352588,0
+GARP.US,D,20210514,000000,32.9477,32.9477,32.9477,32.9477,8.0731659277863,0
+GARP.US,D,20210517,000000,32.7862,32.7862,32.7862,32.7862,43.393266861851,0
+GARP.US,D,20210518,000000,32.6434,32.6434,32.6434,32.6434,1.0091457409733,0
+GARP.US,D,20210519,000000,32.5354,32.5354,32.5354,32.5354,66.603618904237,0
+GARP.US,D,20210520,000000,33.0845,33.0845,33.0845,33.0845,5.0457287048664,0
+GARP.US,D,20210521,000000,32.9487,32.9487,32.9487,32.9487,1.0091457409733,0
+GARP.US,D,20210524,000000,33.3301,33.3301,33.3301,33.3301,1.0091457409733,0
+GARP.US,D,20210525,000000,33.2935,33.2935,33.2935,33.2935,7.064020186813,0
+GARP.US,D,20210526,000000,33.4104,33.4104,33.4104,33.4104,1.0091457409733,0
+GARP.US,D,20210527,000000,33.352,33.352,33.352,33.352,1.0091457409733,0
+GARP.US,D,20210528,000000,33.3798,33.3798,33.3798,33.3798,13.118894632653,0
+GARP.US,D,20210601,000000,33.2212,33.2212,33.2212,33.2212,15.137186114599,0
+GARP.US,D,20210602,000000,33.348,33.348,33.348,33.348,4.0365829638931,0
+GARP.US,D,20210603,000000,33.1578,33.1578,33.1578,33.1578,12.109748891679,0
+GARP.US,D,20210604,000000,33.5551,33.5809,33.5551,33.5809,3286.78767835,0
+GARP.US,D,20210607,000000,33.7712,33.7712,33.7712,33.7712,1.0091457409733,0
+GARP.US,D,20210608,000000,33.898,33.898,33.8494,33.8494,105.96030280219,0
+GARP.US,D,20210609,000000,33.8009,33.8009,33.8009,33.8009,9.0823116687596,0
+GARP.US,D,20210610,000000,34.1368,34.1368,34.1368,34.1368,50.457287048664,0
+GARP.US,D,20210611,000000,34.1556,34.1913,34.1556,34.1913,297.69799358712,0
+GARP.US,D,20210614,000000,34.3904,34.3904,34.3904,34.3904,3.0274372229199,0
+GARP.US,D,20210615,000000,34.1447,34.1447,34.1447,34.1447,8.0731659277863,0
+GARP.US,D,20210616,000000,34.0476,34.0476,34.0476,34.0476,17.155477596546,0
+GARP.US,D,20210617,000000,34.4014,34.4014,34.4014,34.4014,3.0274372229199,0
+GARP.US,D,20210618,000000,34.1735,34.1735,34.1735,34.1735,84.768242241756,0
+GARP.US,D,20210621,000000,34.4519,34.4519,34.4519,34.4519,105.96030280219,0
+GARP.US,D,20210622,000000,34.7987,34.7987,34.7987,34.7987,1.0091457409733,0
+GARP.US,D,20210623,000000,34.6719,34.6719,34.6719,34.6719,32.292663711145,0
+GARP.US,D,20210624,000000,34.9642,34.9642,34.8374,34.8374,152.38100688697,0
+GARP.US,D,20210625,000000,34.879,34.879,34.879,34.879,1.0091457409733,0
+GARP.US,D,20210628,000000,34.9741,35.2031,34.9741,35.2031,345.12784341286,0
+GARP.US,D,20210629,000000,35.3576,35.3576,35.3576,35.3576,2.0182914819466,0
+GARP.US,D,20210630,000000,35.2348,35.2348,35.2348,35.2348,5.0457287048664,0
+GARP.US,D,20210701,000000,35.3151,35.3151,35.3151,35.3151,5.0457287048664,0
+GARP.US,D,20210702,000000,35.5251,35.7312,35.5251,35.7312,108.98774002511,0
+GARP.US,D,20210706,000000,35.9403,35.9403,35.9403,35.9403,159.44502707378,0
+GARP.US,D,20210707,000000,36.1236,36.1236,36.1236,36.1236,1.0091457409733,0
+GARP.US,D,20210708,000000,35.8511,35.8511,35.8511,35.8511,30.274372229199,0
+GARP.US,D,20210709,000000,36.1761,36.1761,36.1761,36.1761,3.0274372229199,0
+GARP.US,D,20210712,000000,36.1355,36.1405,36.1355,36.1405,159.44502707378,0
+GARP.US,D,20210713,000000,36.3139,36.3139,36.0523,36.0523,496.49970455886,0
+GARP.US,D,20210714,000000,36.1098,36.1098,36.1098,36.1098,3.0274372229199,0
+GARP.US,D,20210715,000000,35.8808,35.8808,35.8808,35.8808,3.0274372229199,0
+GARP.US,D,20210716,000000,35.7173,35.7173,35.7173,35.7173,5.0457287048664,0
+GARP.US,D,20210719,000000,35.318,35.3507,35.318,35.3507,116.05176021193,0
+GARP.US,D,20210720,000000,35.981,35.981,35.981,35.981,7.064020186813,0
+GARP.US,D,20210721,000000,36.1633,36.1633,36.1633,36.1633,7.064020186813,0
+GARP.US,D,20210722,000000,36.4229,36.4229,36.4229,36.4229,2.0182914819466,0
+GARP.US,D,20210723,000000,36.5795,36.8688,36.5795,36.8688,1087.8591087692,0
+GARP.US,D,20210726,000000,36.8163,36.8262,36.8163,36.8262,154.39929836891,0
+GARP.US,D,20210727,000000,36.7767,36.7767,36.4021,36.4021,266.41447561695,0
+GARP.US,D,20210728,000000,36.5795,36.5795,36.4814,36.5607,1256.3864475117,0
+GARP.US,D,20210729,000000,36.7083,36.7172,36.6369,36.6369,2076.821934923,0
+GARP.US,D,20210730,000000,36.3812,36.3812,36.3812,36.3812,2.0182914819466,0
+GARP.US,D,20210802,000000,36.3436,36.4417,36.3436,36.4417,1331.0632323438,0
+GARP.US,D,20210803,000000,36.736,36.736,36.736,36.736,41.374975379905,0
+GARP.US,D,20210804,000000,36.6885,36.8272,36.6885,36.8272,233.11266616483,0
+GARP.US,D,20210805,000000,36.9243,37.0135,36.9243,37.0135,2356.3553051726,0
+GARP.US,D,20210806,000000,36.8847,36.8906,36.7767,36.8906,4566.3844779041,0
+GARP.US,D,20210809,000000,36.9441,36.9441,36.8847,36.8926,1499.5905710863,0
+GARP.US,D,20210810,000000,36.8063,36.8063,36.7083,36.7212,1677.2002214976,0
+GARP.US,D,20210811,000000,36.7747,36.7747,36.7747,36.7747,24.219497783359,0
+GARP.US,D,20210812,000000,36.9888,37.0085,36.9888,37.0036,1548.029566653,0
+GARP.US,D,20210813,000000,37.0036,37.0036,37.0036,37.0036,11.100603150706,0
+GARP.US,D,20210816,000000,37.065,37.065,37.065,37.065,14.128040373626,0
+GARP.US,D,20210817,000000,36.7142,36.7142,36.7142,36.7142,28.256080747252,0
+GARP.US,D,20210818,000000,36.3516,36.3516,36.3516,36.3516,8.0731659277863,0
+GARP.US,D,20210819,000000,36.1156,36.4309,36.1156,36.4309,317.88090840658,0
+GARP.US,D,20210820,000000,36.958,36.958,36.958,36.958,9.0823116687596,0
+GARP.US,D,20210823,000000,37.2959,37.2959,37.2959,37.2959,1.0091457409733,0
+GARP.US,D,20210824,000000,37.4069,37.4227,37.4069,37.4227,914.2860413218,0
+GARP.US,D,20210825,000000,37.5417,37.5417,37.5417,37.5417,7.064020186813,0
+GARP.US,D,20210826,000000,37.4297,37.4297,37.4297,37.4297,42.384121120878,0
+GARP.US,D,20210827,000000,37.6725,37.7735,37.6725,37.7735,233.11266616483,0
+GARP.US,D,20210830,000000,38.1659,38.1659,38.1471,38.1471,104.95115706122,0
+GARP.US,D,20210831,000000,37.9776,37.9776,37.9776,37.9776,2.0182914819466,0
+GARP.US,D,20210901,000000,37.9489,37.9489,37.9489,37.9489,5.0457287048664,0
+GARP.US,D,20210902,000000,38.0549,38.0549,38.0549,38.0549,105.96030280219,0
+GARP.US,D,20210903,000000,38.1867,38.1867,38.1867,38.1867,7.064020186813,0
+GARP.US,D,20210907,000000,38.1006,38.1006,38.1006,38.1006,16.146331855573,0
+GARP.US,D,20210908,000000,37.9489,37.9718,37.9489,37.9718,100.91457409733,0
+GARP.US,D,20210909,000000,37.9291,37.9291,37.83,37.83,103.94201132025,0
+GARP.US,D,20210910,000000,37.5823,37.5823,37.5823,37.5823,12.109748891679,0
+GARP.US,D,20210913,000000,37.4604,37.4604,37.4604,37.4604,25.228643524332,0
+GARP.US,D,20210914,000000,37.2969,37.2969,37.2969,37.2969,6.0548744458397,0
+GARP.US,D,20210915,000000,37.5793,37.5793,37.5793,37.5793,4.0365829638931,0
+GARP.US,D,20210916,000000,37.6843,37.6843,37.6843,37.6843,159.44502707378,0
+GARP.US,D,20210917,000000,37.3871,37.3871,37.2582,37.2582,228.06693745996,0
+GARP.US,D,20210920,000000,36.737,36.737,36.5616,36.5616,304.76201377393,0
+GARP.US,D,20210921,000000,36.6617,36.6617,36.6617,36.6617,32.292663711145,0
+GARP.US,D,20210922,000000,36.8163,36.8926,36.8163,36.8926,143.29869521821,0
+GARP.US,D,20210923,000000,37.2146,37.2146,37.2146,37.2146,2.0182914819466,0
+GARP.US,D,20210924,000000,37.1779,37.1779,37.1779,37.1779,7.064020186813,0
+GARP.US,D,20210927,000000,36.848,36.848,36.848,36.848,16.146331855573,0
+GARP.US,D,20210928,000000,35.869,35.869,35.869,35.869,95.868845392462,0
+GARP.US,D,20210929,000000,35.871,35.871,35.871,35.871,79.72251353689,0
+GARP.US,D,20210930,000000,35.5786,35.5786,35.5786,35.5786,80.731659277863,0
+GARP.US,D,20211001,000000,35.7897,35.7897,35.7897,35.7897,8.0731659277863,0
+GARP.US,D,20211004,000000,35.0038,35.0038,35.0038,35.0038,22.201206301412,0
+GARP.US,D,20211005,000000,35.4567,35.4567,35.4567,35.4567,54.493870012557,0
+GARP.US,D,20211006,000000,35.5865,35.5865,35.5865,35.5865,11.100603150706,0
+GARP.US,D,20211007,000000,35.977,35.977,35.977,35.977,2.0182914819466,0
+GARP.US,D,20211008,000000,35.8472,35.8472,35.8085,35.8085,774.01478332651,0
+GARP.US,D,20211011,000000,35.6707,35.6707,35.6707,35.6707,4.0365829638931,0
+GARP.US,D,20211012,000000,35.6886,35.6886,35.6886,35.6886,28.256080747252,0
+GARP.US,D,20211013,000000,35.9522,35.9522,35.9522,35.9522,3.0274372229199,0
+GARP.US,D,20211014,000000,36.3208,36.5884,36.3208,36.5884,608.51488180689,0
+GARP.US,D,20211015,000000,36.845,36.845,36.845,36.845,31.283517970172,0
+GARP.US,D,20211018,000000,37.2246,37.2246,37.2246,37.2246,21.192060560439,0
+GARP.US,D,20211019,000000,37.4079,37.4079,37.4079,37.4079,1.0091457409733,0
+GARP.US,D,20211020,000000,37.392,37.392,37.392,37.392,66.603618904237,0
+GARP.US,D,20211021,000000,37.7923,37.7923,37.7923,37.7923,5.0457287048664,0
+GARP.US,D,20211022,000000,37.6794,37.6794,37.6794,37.6794,23.210352042386,0
+GARP.US,D,20211025,000000,37.6833,37.831,37.6833,37.831,378.42965286498,0
+GARP.US,D,20211026,000000,37.8508,37.8508,37.8508,37.8508,14.128040373626,0
+GARP.US,D,20211027,000000,37.7339,37.7339,37.7339,37.7339,12.109748891679,0
+GARP.US,D,20211028,000000,38.2164,38.2164,38.2164,38.2164,5.0457287048664,0
+GARP.US,D,20211029,000000,38.5405,38.5405,38.5405,38.5405,16.146331855573,0
+GARP.US,D,20211101,000000,38.486,38.486,38.486,38.486,54.493870012557,0
+GARP.US,D,20211102,000000,38.6575,38.6575,38.6575,38.6575,31.283517970172,0
+GARP.US,D,20211103,000000,39.1559,39.1559,39.1559,39.1559,29.265226488225,0
+GARP.US,D,20211104,000000,39.574,39.574,39.574,39.574,7.064020186813,0
+GARP.US,D,20211105,000000,39.5691,39.5691,39.5691,39.5691,31.283517970172,0
+GARP.US,D,20211108,000000,39.5117,39.5117,39.5117,39.5117,126.14321762166,0
+GARP.US,D,20211109,000000,39.579,39.579,39.579,39.579,12.109748891679,0
+GARP.US,D,20211110,000000,38.9428,38.9428,38.9428,38.9428,4.0365829638931,0
+GARP.US,D,20211111,000000,38.9904,38.9904,38.9904,38.9904,42.384121120878,0
+GARP.US,D,20211112,000000,39.478,39.478,39.478,39.478,5.0457287048664,0
+GARP.US,D,20211115,000000,39.6999,39.6999,39.2946,39.2946,107.97859428414,0
+GARP.US,D,20211116,000000,39.7713,39.7713,39.7713,39.7713,3.0274372229199,0
+GARP.US,D,20211117,000000,39.6801,39.6801,39.6801,39.6801,2.0182914819466,0
+GARP.US,D,20211118,000000,39.9774,40.0161,39.9774,40.0161,100.91457409733,0
+GARP.US,D,20211119,000000,40.2014,40.2014,40.2014,40.2014,3.0274372229199,0
+GARP.US,D,20211122,000000,40.6294,40.6294,39.9397,39.9397,174.58221318838,0
+GARP.US,D,20211123,000000,39.6325,39.6325,39.6325,39.6325,27.246935006279,0
+GARP.US,D,20211124,000000,39.8565,39.8565,39.8565,39.8565,22.201206301412,0
+GARP.US,D,20211126,000000,39.0895,39.0895,39.0895,39.0895,1.0091457409733,0
+GARP.US,D,20211129,000000,39.7831,39.7831,39.7831,39.7831,19.173769078492,0
+GARP.US,D,20211130,000000,39.0816,39.0816,39.0816,39.0816,37.338392416012,0
+GARP.US,D,20211201,000000,38.5345,38.5345,38.5345,38.5345,32.292663711145,0
+GARP.US,D,20211202,000000,38.813,38.813,38.813,38.813,84.768242241756,0
+GARP.US,D,20211203,000000,38.2145,38.2145,38.2145,38.2145,47.429849825744,0
+GARP.US,D,20211206,000000,38.4762,38.4762,38.4762,38.4762,12.109748891679,0
+GARP.US,D,20211207,000000,39.6385,39.6385,39.6385,39.6385,1.0091457409733,0
+GARP.US,D,20211208,000000,39.7643,39.8743,39.7643,39.8743,305.77115951491,0
+GARP.US,D,20211209,000000,39.356,39.356,39.356,39.356,6.0548744458397,0
+GARP.US,D,20211210,000000,39.5988,39.5988,39.5988,39.5988,5.0457287048664,0
+GARP.US,D,20211213,000000,39.3244,39.3244,39.251,39.251,203.8474396766,0
+GARP.US,D,20211214,000000,38.8883,38.8883,38.6892,38.6892,352.19186359968,0
+GARP.US,D,20211215,000000,38.6218,39.5928,38.6218,39.5928,579.24965531867,0
+GARP.US,D,20211216,000000,38.6545,38.6545,38.6545,38.6545,58.530452976451,0
+GARP.US,D,20211217,000000,38.5593,38.5593,38.5593,38.5593,1.0091457409733,0
+GARP.US,D,20211220,000000,38.0223,38.0223,38.0223,38.0223,147.3352781821,0
+GARP.US,D,20211221,000000,38.82,38.82,38.82,38.82,1.0091457409733,0
+GARP.US,D,20211222,000000,39.2589,39.2589,39.2589,39.2589,13.118894632653,0
+GARP.US,D,20211223,000000,39.6702,39.6702,39.6147,39.6147,235.13095764678,0
+GARP.US,D,20211227,000000,40.2222,40.2222,40.2222,40.2222,1336.1089610486,0
+GARP.US,D,20211228,000000,40.0359,40.0359,40.0359,40.0359,50.457287048664,0
+GARP.US,D,20211229,000000,40.1617,40.1617,40.1617,40.1617,106.96944854317,0
+GARP.US,D,20211230,000000,40.0131,40.0131,40.0131,40.0131,62.567035940344,0
+GARP.US,D,20211231,000000,39.8674,39.8674,39.8674,39.8674,12.109748891679,0
+GARP.US,D,20220103,000000,39.8188,39.9794,39.8188,39.9794,527.78322252903,0
+GARP.US,D,20220104,000000,39.6236,39.6236,39.6236,39.6236,111.00603150706,0
+GARP.US,D,20220105,000000,38.4245,38.4245,38.4245,38.4245,10.091457409733,0
+GARP.US,D,20220106,000000,38.5128,38.5128,38.2799,38.2799,145.31698670015,0
+GARP.US,D,20220107,000000,37.9271,37.9271,37.9271,37.9271,47.429849825744,0
+GARP.US,D,20220110,000000,37.5238,37.941,37.2761,37.941,2312.9620383108,0
+GARP.US,D,20220111,000000,37.9489,38.2879,37.7012,38.2879,1313.9077547472,0
+GARP.US,D,20220112,000000,38.4097,38.4097,38.4097,38.4097,3.0274372229199,0
+GARP.US,D,20220113,000000,37.5437,37.5437,37.5437,37.5437,41.374975379905,0
+GARP.US,D,20220114,000000,37.5982,37.5982,37.5982,37.5982,1.0091457409733,0
+GARP.US,D,20220118,000000,36.6825,36.6825,36.6825,36.6825,132.1980920675,0
+GARP.US,D,20220119,000000,36.9699,36.9699,36.3297,36.3297,277.51507876765,0
+GARP.US,D,20220120,000000,36.8401,36.8401,35.7154,35.7154,105.96030280219,0
+GARP.US,D,20220121,000000,35.0841,35.0841,35.0841,35.0841,210.91145986342,0
+GARP.US,D,20220124,000000,34.3944,35.4607,34.3083,35.4607,876.94764890578,0
+GARP.US,D,20220125,000000,34.6749,34.6749,34.6749,34.6749,93.850553910516,0
+GARP.US,D,20220126,000000,34.6025,34.6025,34.6025,34.6025,79.72251353689,0
+GARP.US,D,20220127,000000,34.335,34.335,34.335,34.335,143.29869521821,0
+GARP.US,D,20220128,000000,34.882,35.3299,34.882,35.3299,408.70402509418,0
+GARP.US,D,20220131,000000,36.3714,36.3714,36.3714,36.3714,58.530452976451,0
+GARP.US,D,20220201,000000,36.4357,36.6459,36.4357,36.6459,161.46331855573,0
+GARP.US,D,20220202,000000,36.9173,36.9173,36.9173,36.9173,1.0091457409733,0
+GARP.US,D,20220203,000000,35.7144,35.7144,35.7144,35.7144,1.0091457409733,0
+GARP.US,D,20220204,000000,36.3466,36.3574,36.1148,36.1148,211.92060560439,0
+GARP.US,D,20220207,000000,35.756,35.756,35.756,35.756,27.246935006279,0
+GARP.US,D,20220208,000000,36.3099,36.3099,36.3099,36.3099,3.0274372229199,0
+GARP.US,D,20220209,000000,36.957,36.957,36.957,36.957,4.0365829638931,0
+GARP.US,D,20220210,000000,36.2574,36.2574,36.2574,36.2574,167.51819300157,0
+GARP.US,D,20220211,000000,35.3834,35.3834,35.3834,35.3834,4.0365829638931,0
+GARP.US,D,20220214,000000,35.317,35.3963,35.2466,35.2466,475.30764399842,0
+GARP.US,D,20220215,000000,35.9918,35.9918,35.9918,35.9918,8.0731659277863,0
+GARP.US,D,20220216,000000,35.862,35.9898,35.862,35.9898,228.06693745996,0
+GARP.US,D,20220217,000000,34.9811,34.9811,34.9811,34.9811,2.0182914819466,0
+GARP.US,D,20220218,000000,34.6432,34.6432,34.6432,34.6432,15.137186114599,0
+GARP.US,D,20220222,000000,34.0783,34.0783,34.0783,34.0783,3.0274372229199,0
+GARP.US,D,20220223,000000,33.3034,33.3034,33.3034,33.3034,41.374975379905,0
+GARP.US,D,20220224,000000,32.261,34.3578,32.261,34.3578,988.96282615382,0
+GARP.US,D,20220225,000000,34.5163,34.9315,34.5163,34.9295,456.13387491993,0
+GARP.US,D,20220228,000000,35.0752,35.0752,35.0752,35.0752,38.347538156985,0
+GARP.US,D,20220301,000000,34.6422,34.6422,34.6422,34.6422,4.0365829638931,0
+GARP.US,D,20220302,000000,35.3081,35.3081,35.3081,35.3081,2.0182914819466,0
+GARP.US,D,20220303,000000,34.8007,34.8007,34.8007,34.8007,1.0091457409733,0
+GARP.US,D,20220304,000000,34.3251,34.3251,34.3251,34.3251,39.356683897958,0
+GARP.US,D,20220307,000000,33.0587,33.0587,33.0587,33.0587,115.04261447095,0
+GARP.US,D,20220308,000000,32.7684,32.7684,32.7684,32.7684,38.347538156985,0
+GARP.US,D,20220309,000000,33.4778,33.892,33.4778,33.892,1274.5510708493,0
+GARP.US,D,20220310,000000,33.7384,33.7384,33.7384,33.7384,3.0274372229199,0
+GARP.US,D,20220311,000000,33.1508,33.1508,33.1508,33.1508,122.10663465777,0
+GARP.US,D,20220314,000000,32.6256,32.6256,32.6256,32.6256,38.347538156985,0
+GARP.US,D,20220315,000000,33.5908,33.5908,33.5908,33.5908,38.347538156985,0
+GARP.US,D,20220316,000000,34.5916,34.5916,34.5916,34.5916,26.237789265305,0
+GARP.US,D,20220317,000000,34.5659,35.0733,34.5659,35.0733,123.11578039874,0
+GARP.US,D,20220318,000000,35.8858,35.8858,35.8858,35.8858,70.64020186813,0
+GARP.US,D,20220321,000000,35.5945,35.5945,35.5945,35.5945,24.219497783359,0
+GARP.US,D,20220322,000000,36.1583,36.1583,36.1216,36.1216,202.83829393563,0
+GARP.US,D,20220323,000000,35.5964,35.5964,35.5964,35.5964,49.448141307691,0
+GARP.US,D,20220324,000000,36.0856,36.0856,36.0856,36.0856,33.301809452118,0
+GARP.US,D,20220325,000000,36.0073,36.0073,36.0073,36.0073,36.329246675038,0
+GARP.US,D,20220328,000000,36.5049,36.5049,36.5049,36.5049,2.0182914819466,0
+GARP.US,D,20220329,000000,37.1968,37.1968,37.1968,37.1968,15.137186114599,0
+GARP.US,D,20220330,000000,36.6953,36.6953,36.6953,36.6953,102.93286557928,0
+GARP.US,D,20220331,000000,36.1334,36.1334,36.1334,36.1334,4.0365829638931,0
+GARP.US,D,20220401,000000,35.971,36.0854,35.971,36.0854,102.93286557928,0
+GARP.US,D,20220404,000000,36.6473,36.6473,36.6473,36.6473,28.256080747252,0
+GARP.US,D,20220405,000000,36.3079,36.3377,35.9671,35.9671,212.92975134536,0
+GARP.US,D,20220406,000000,35.2777,35.2777,35.2777,35.2777,2.0182914819466,0
+GARP.US,D,20220407,000000,35.5421,35.5421,35.5421,35.5421,65.594473163264,0
+GARP.US,D,20220408,000000,35.2006,35.2006,35.2006,35.2006,12.109748891679,0
+GARP.US,D,20220411,000000,34.5403,34.5403,34.5403,34.5403,84.768242241756,0
+GARP.US,D,20220412,000000,34.4618,34.4618,34.4618,34.4618,91.832262428569,0
+GARP.US,D,20220413,000000,35.0399,35.0399,35.0399,35.0399,5.0457287048664,0
+GARP.US,D,20220414,000000,34.3826,34.3826,34.3826,34.3826,20.182914819466,0
+GARP.US,D,20220418,000000,34.4053,34.4053,34.2755,34.2755,102.93286557928,0
+GARP.US,D,20220419,000000,35.0096,35.0096,35.0096,35.0096,23.210352042386,0
+GARP.US,D,20220420,000000,34.9722,34.9722,34.9722,34.9722,5.0457287048664,0
+GARP.US,D,20220421,000000,34.3436,34.3436,34.3436,34.3436,2.0182914819466,0
+GARP.US,D,20220422,000000,33.3134,33.3134,33.3134,33.3134,65.594473163264,0
+GARP.US,D,20220425,000000,33.7467,33.7467,33.7467,33.7467,3.0274372229199,0
+GARP.US,D,20220426,000000,33.018,33.018,32.6406,32.6406,211.92060560439,0
+GARP.US,D,20220427,000000,32.6414,32.9883,32.6414,32.6697,718.51176757298,0
+GARP.US,D,20220428,000000,33.6637,33.6637,33.6637,33.6637,3.0274372229199,0
+GARP.US,D,20220429,000000,32.2356,32.2356,32.2356,32.2356,1.0091457409733,0
+GARP.US,D,20220502,000000,32.7493,32.7493,32.7493,32.7493,32.292663711145,0
+GARP.US,D,20220503,000000,32.9487,32.9883,32.8892,32.9304,6674.4899307973,0
+GARP.US,D,20220504,000000,33.9811,33.9811,33.9811,33.9811,1.0091457409733,0
+GARP.US,D,20220505,000000,32.3343,32.3361,32.3343,32.3361,107.97859428414,0
+GARP.US,D,20220506,000000,31.8883,32.0965,31.839,31.975,947.58785077391,0
+GARP.US,D,20220509,000000,31.1452,31.1452,30.9032,30.9032,215.95718856828,0
+GARP.US,D,20220510,000000,31.0891,31.0891,31.0891,31.0891,4.0365829638931,0
+GARP.US,D,20220511,000000,30.0479,30.0479,30.0479,30.0479,34.310955193092,0
+GARP.US,D,20220512,000000,29.6389,30.0344,29.6389,30.0344,241.18583209262,0
+GARP.US,D,20220513,000000,30.4317,30.9639,30.4317,30.9639,279.5333702496,0
+GARP.US,D,20220516,000000,30.9639,30.9639,30.6567,30.6567,89.813970946622,0
+GARP.US,D,20220517,000000,31.3886,31.3886,31.3886,31.3886,3.0274372229199,0
+GARP.US,D,20220518,000000,29.6687,29.6687,29.6687,29.6687,1.0091457409733,0
+GARP.US,D,20220519,000000,29.6433,29.6433,29.6433,29.6433,241.18583209262,0
+GARP.US,D,20220520,000000,29.6107,29.6107,29.6107,29.6107,8.0731659277863,0
+GARP.US,D,20220523,000000,30.1344,30.1344,30.0728,30.0728,201.82914819466,0
+GARP.US,D,20220524,000000,29.5493,29.5493,29.5493,29.5493,1.0091457409733,0
+GARP.US,D,20220525,000000,30.0254,30.0472,30.0254,30.0472,100.91457409733,0
+GARP.US,D,20220526,000000,30.9074,30.927,30.9074,30.927,302.74372229199,0
+GARP.US,D,20220527,000000,31.3928,31.8484,31.383,31.8484,106174.24169928,0
+GARP.US,D,20220531,000000,31.6604,31.7392,31.6479,31.6479,81530.902704714,0
+GARP.US,D,20220601,000000,31.5514,31.5514,31.459,31.459,102054.90878462,0
+GARP.US,D,20220602,000000,32.2686,32.2686,32.2686,32.2686,14.128040373626,0
+GARP.US,D,20220603,000000,31.565,31.565,31.565,31.565,1.0091457409733,0
+GARP.US,D,20220606,000000,31.7199,31.7199,31.6803,31.7075,321.91749137048,0
+GARP.US,D,20220607,000000,31.9379,31.9858,31.9379,31.9858,210.91145986342,0
+GARP.US,D,20220608,000000,31.6066,31.6066,31.6066,31.6066,8.0731659277863,0
+GARP.US,D,20220609,000000,30.9932,30.9932,30.9009,30.9009,110.414383563,0
+GARP.US,D,20220610,000000,30.0468,30.0468,29.7895,29.7895,115.4332191795,0
+GARP.US,D,20220613,000000,28.4829,28.4829,28.4829,28.4829,70.263698631,0
+GARP.US,D,20220614,000000,28.5325,28.5325,28.5322,28.5322,533.0003424723,0
+GARP.US,D,20220615,000000,29.1414,29.1414,29.1414,29.1414,8.0301369864,0
+GARP.US,D,20220616,000000,27.9061,27.9061,27.9061,27.9061,17.0640410961,0
+GARP.US,D,20220617,000000,28.3146,28.3146,28.3146,28.3146,3.0113013699,0
+GARP.US,D,20220621,000000,28.9134,28.9134,28.9134,28.9134,51.1921232883,0
+GARP.US,D,20220622,000000,28.9544,28.9544,28.9544,28.9544,7.0263698631,0
+GARP.US,D,20220623,000000,29.4048,29.4048,29.4048,29.4048,1.0037671233,0
+GARP.US,D,20220624,000000,29.7977,30.3933,29.7977,30.3933,331.243150689,0
+GARP.US,D,20220627,000000,30.1923,30.1923,30.1923,30.1923,1.0037671233,0
+GARP.US,D,20220628,000000,29.3596,29.3596,29.3596,29.3596,1.0037671233,0
+GARP.US,D,20220629,000000,29.5287,29.5288,29.4384,29.4384,709.6633561731,0
+GARP.US,D,20220630,000000,28.9997,28.9997,28.9997,28.9997,1.0037671233,0
+GARP.US,D,20220701,000000,28.8912,29.35,28.8912,29.35,198.7458904134,0
+GARP.US,D,20220705,000000,29.8305,29.8305,29.8305,29.8305,1.0037671233,0
+GARP.US,D,20220706,000000,29.8874,30.0368,29.8874,29.9959,344.2921232919,0
+GARP.US,D,20220707,000000,30.6883,30.6883,30.6883,30.6883,1.0037671233,0
+GARP.US,D,20220708,000000,30.7741,30.7741,30.7309,30.7309,337.2657534288,0
+GARP.US,D,20220711,000000,30.2088,30.2088,30.2088,30.2088,36.1356164388,0
+GARP.US,D,20220712,000000,29.8021,29.8021,29.8021,29.8021,1.0037671233,0
+GARP.US,D,20220713,000000,29.7932,29.7932,29.7932,29.7932,31.1167808223,0
+GARP.US,D,20220714,000000,29.8304,29.8304,29.8304,29.8304,30.113013699,0
+GARP.US,D,20220715,000000,30.256,30.2989,30.256,30.2989,100.37671233,0
+GARP.US,D,20220718,000000,30.0769,30.0769,30.0769,30.0769,120.452054796,0
+GARP.US,D,20220719,000000,30.7641,30.9292,30.7641,30.9292,853.202054805,0
+GARP.US,D,20220720,000000,31.3646,31.3646,31.3646,31.3646,49.1845890417,0
+GARP.US,D,20220721,000000,31.727,31.727,31.727,31.727,4.0150684932,0
+GARP.US,D,20220722,000000,31.3508,31.3508,31.3508,31.3508,2.0075342466,0
+GARP.US,D,20220725,000000,31.2654,31.2654,31.2654,31.2654,2.0075342466,0
+GARP.US,D,20220726,000000,30.6888,30.6888,30.6888,30.6888,2.0075342466,0
+GARP.US,D,20220727,000000,31.6906,31.85,31.6739,31.7432,88208.043494234,0
+GARP.US,D,20220728,000000,31.5511,32.2386,31.5511,32.1553,43367.758562177,0
+GARP.US,D,20220729,000000,32.7267,32.818,32.7267,32.818,1018.8236301495,0
+GARP.US,D,20220801,000000,32.8463,32.906,32.7873,32.7873,4926.4890411564,0
+GARP.US,D,20220802,000000,32.5824,32.5824,32.5824,32.5824,15.0565068495,0
+GARP.US,D,20220803,000000,32.9808,33.3583,32.9808,33.3128,2251.4496575619,0
+GARP.US,D,20220804,000000,33.2049,33.2193,33.1352,33.2193,24598.31712359,0
+GARP.US,D,20220805,000000,33.2445,33.2445,33.2445,33.2445,180.678082194,0
+GARP.US,D,20220808,000000,33.2348,33.296,33.2348,33.296,7495.1291096811,0
+GARP.US,D,20220809,000000,32.8523,32.8523,32.8523,32.8523,2.0075342466,0
+GARP.US,D,20220810,000000,33.6333,33.7379,33.6333,33.7379,602.26027398,0
+GARP.US,D,20220811,000000,33.61,33.61,33.61,33.61,125.4708904125,0
+GARP.US,D,20220812,000000,33.8624,34.1998,33.8624,34.1998,587.2037671305,0
+GARP.US,D,20220815,000000,34.4162,34.4162,34.4162,34.4162,53.1996575349,0
+GARP.US,D,20220816,000000,34.5599,34.6993,34.514,34.514,424.5934931559,0
+GARP.US,D,20220817,000000,34.2636,34.2636,34.2636,34.2636,172.6479452076,0
+GARP.US,D,20220818,000000,34.3606,34.3741,34.3606,34.3741,233.8777397289,0
+GARP.US,D,20220819,000000,33.7766,33.7766,33.7766,33.7766,279.0472602774,0
+GARP.US,D,20220822,000000,33.0003,33.0003,33.0003,33.0003,70.263698631,0
+GARP.US,D,20220823,000000,32.9359,32.9519,32.9359,32.9519,147.5537671251,0
+GARP.US,D,20220824,000000,33.0004,33.0004,33.0004,33.0004,5.0188356165,0
+GARP.US,D,20220825,000000,33.2149,33.498,33.2149,33.498,89548.07260384,0
+GARP.US,D,20220826,000000,33.454,33.454,32.2867,32.2867,46669.14863071,0
+GARP.US,D,20220829,000000,31.9673,31.9673,31.9673,31.9673,105.3955479465,0
+GARP.US,D,20220830,000000,31.6408,31.6408,31.5312,31.5312,364.3674657579,0
+GARP.US,D,20220831,000000,31.3818,31.3833,31.314,31.314,261.9832191813,0
+GARP.US,D,20220901,000000,31.0332,31.2136,31.0331,31.2136,235.8852739755,0
+GARP.US,D,20220902,000000,31.1726,31.1726,30.8936,30.8936,7719.9729453003,0
+GARP.US,D,20220906,000000,30.7342,30.7399,30.7342,30.7399,211.7948630163,0
+GARP.US,D,20220907,000000,30.9135,31.3419,30.9135,31.3131,268.0058219211,0
+GARP.US,D,20220908,000000,31.3818,31.4871,31.3818,31.4871,1998.5003424903,0
+GARP.US,D,20220909,000000,31.6807,32.1624,31.6807,32.1624,176.6630137008,0
+GARP.US,D,20220912,000000,32.5611,32.5611,32.5611,32.5611,51.1921232883,0
+GARP.US,D,20220913,000000,31.6807,31.6807,30.9932,31.0165,302.1339041133,0
+GARP.US,D,20220914,000000,31.0829,31.122,31.0829,31.122,353.3260274016,0
+GARP.US,D,20220915,000000,30.7442,30.7442,30.7442,30.7442,326.2243150725,0
+GARP.US,D,20220916,000000,30.5144,30.5144,30.5144,30.5144,1.0037671233,0
+GARP.US,D,20220919,000000,30.6645,30.7442,30.6645,30.7442,2791.4763698973,0
+GARP.US,D,20220920,000000,30.3158,30.4553,30.3158,30.4335,200.75342466,0
+GARP.US,D,20220921,000000,30.804,30.804,30.0634,30.0634,200.75342466,0
+GARP.US,D,20220922,000000,29.8276,29.8276,29.6882,29.6882,813.051369873,0
+GARP.US,D,20220923,000000,29.1701,29.2,29.1303,29.2,2952.0791096253,0
+GARP.US,D,20220926,000000,29.14,29.16,29.01,29.01,1400,0
+GARP.US,D,20220927,000000,29.06,29.15,29.06,29.11,2739,0
+GARP.US,D,20220928,000000,29.63,29.79,29.63,29.74,8971,0
+GARP.US,D,20220929,000000,28.78,28.96,28.78,28.94,5368,0
+GARP.US,D,20220930,000000,29.18,29.18,28.4897,28.4897,404,0
+GARP.US,D,20221003,000000,29.28,29.31,29.18,29.19,2514,0
+GARP.US,D,20221004,000000,30.06,30.1181,30.06,30.1181,1832,0
+GARP.US,D,20221005,000000,29.95,30.1779,29.95,30.1779,834,0
+GARP.US,D,20221006,000000,30.17,30.17,30.0054,30.0054,781,0
+GARP.US,D,20221007,000000,29.0128,29.0128,29.0128,29.0128,52,0
+GARP.US,D,20221010,000000,28.8132,28.8132,28.8132,28.8132,5,0
+GARP.US,D,20221011,000000,28.5422,28.5422,28.5422,28.5422,2,0
+GARP.US,D,20221012,000000,28.53,28.53,28.43,28.43,1151,0
+GARP.US,D,20221013,000000,29.07,29.07,29.07,29.07,210,0
+GARP.US,D,20221014,000000,28.31,28.31,28.18,28.21,2115,0
+GARP.US,D,20221017,000000,29.04,29.13,29.04,29.06,2300,0
+GARP.US,D,20221018,000000,29.38,29.39,29.37,29.39,1608,0
+GARP.US,D,20221019,000000,29.1701,29.1701,29.0274,29.0274,524,0
+GARP.US,D,20221020,000000,28.8443,28.8443,28.8443,28.8443,26,0
+GARP.US,D,20221021,000000,29.58,29.58,29.57,29.57,625,0
+GARP.US,D,20221024,000000,29.94,29.94,29.94,29.94,298,0
+GARP.US,D,20221025,000000,30.5315,30.54,30.5315,30.5315,326,0
+GARP.US,D,20221026,000000,30.55,30.55,30.07,30.07,805,0
+GARP.US,D,20221027,000000,30.1,30.1,29.8536,29.8536,592,0
+GARP.US,D,20221028,000000,30.6668,30.6668,30.6668,30.6668,35,0
+GARP.US,D,20221031,000000,30.378,30.378,30.378,30.378,35,0
+GARP.US,D,20221101,000000,30.2021,30.2021,30.2021,30.2021,25,0
+GARP.US,D,20221102,000000,29.88,29.88,29.1563,29.1563,250,0
+GARP.US,D,20221103,000000,28.78,28.78,28.58,28.68,4944,0
+GARP.US,D,20221104,000000,28.8165,28.8165,28.8165,28.8165,25,0
+GARP.US,D,20221107,000000,29.149,29.149,29.149,29.149,25,0
+GARP.US,D,20221108,000000,29.379,29.379,29.379,29.379,25,0
+GARP.US,D,20221109,000000,28.7,28.7223,28.7,28.7223,335,0
+GARP.US,D,20221110,000000,30.7698,30.7698,30.7698,30.7698,27,0
+GARP.US,D,20221111,000000,31.2043,31.2043,31.2043,31.2043,26,0
+GARP.US,D,20221114,000000,30.9133,30.9133,30.9133,30.9133,85,0
+GARP.US,D,20221115,000000,31.2896,31.2896,31.2896,31.2896,25,0
+GARP.US,D,20221116,000000,31.1,31.1,30.9154,30.9154,300,0
+GARP.US,D,20221117,000000,30.7632,30.7632,30.7632,30.7632,1,0
+GARP.US,D,20221118,000000,30.861,30.861,30.861,30.861,2,0
+GARP.US,D,20221121,000000,30.6873,30.6873,30.6873,30.6873,2,0
+GARP.US,D,20221122,000000,31.1658,31.1658,31.1658,31.1658,6,0
+GARP.US,D,20221123,000000,31.4043,31.4043,31.4043,31.4043,10,0
+GARP.US,D,20221125,000000,31.323,31.323,31.323,31.323,2,0
+GARP.US,D,20221128,000000,30.8083,30.8083,30.8083,30.8083,35,0
+GARP.US,D,20221129,000000,30.617,30.617,30.617,30.617,59,0
+GARP.US,D,20221130,000000,31.6361,31.6361,31.6361,31.6361,3,0
+GARP.US,D,20221201,000000,31.714,31.714,31.714,31.714,1,0
+GARP.US,D,20221202,000000,31.617,31.617,31.617,31.617,3,0
+GARP.US,D,20221205,000000,31.28,31.28,30.9949,30.9949,126,0
+GARP.US,D,20221206,000000,30.5812,30.5812,30.481,30.481,463,0
+GARP.US,D,20221207,000000,30.47,30.49,30.47,30.49,602,0
+GARP.US,D,20221208,000000,30.83,30.83,30.78,30.83,1208,0
+GARP.US,D,20221209,000000,30.5769,30.5769,30.5769,30.5769,1,0
+GARP.US,D,20221212,000000,30.75,30.9482,30.75,30.9482,149,0
+GARP.US,D,20221213,000000,31.07,31.07,31.06,31.06,610,0
+GARP.US,D,20221214,000000,30.9051,30.9051,30.9051,30.9051,29,0
+GARP.US,D,20221215,000000,30.01,30.02,30.01,30.02,557,0
+GARP.US,D,20221216,000000,29.6836,29.6836,29.6836,29.6836,40,0
+GARP.US,D,20221219,000000,29.34,29.34,29.26,29.28,1324,0
+GARP.US,D,20221220,000000,29.28,29.28,29.23,29.23,598,0
+GARP.US,D,20221221,000000,29.6,29.64,29.6,29.64,905,0
+GARP.US,D,20221222,000000,29.1,29.1,29.1,29.1,312,0
+GARP.US,D,20221223,000000,29.2017,29.2017,29.2017,29.2017,132,0
+GARP.US,D,20221227,000000,28.9234,28.9234,28.9234,28.9234,6,0
+GARP.US,D,20221228,000000,28.5143,28.5143,28.5143,28.5143,5,0
+GARP.US,D,20221229,000000,29.169,29.169,29.169,29.169,34,0
+GARP.US,D,20221230,000000,29.02,29.02,29.02,29.02,404,0
+GARP.US,D,20230103,000000,28.7526,28.7526,28.7526,28.7526,4,0
+GARP.US,D,20230104,000000,28.86,28.89,28.86,28.89,1104,0
+GARP.US,D,20230105,000000,28.4064,28.4064,28.4064,28.4064,26,0
+GARP.US,D,20230106,000000,29.14,29.14,29.14,29.14,253,0
+GARP.US,D,20230109,000000,29.1813,29.1813,29.1813,29.1813,32,0
+GARP.US,D,20230110,000000,29.3907,29.3907,29.3907,29.3907,5,0
+GARP.US,D,20230111,000000,29.86,29.9496,29.86,29.9496,201,0
+GARP.US,D,20230112,000000,29.99,30.046,29.99,30.046,457,0
+GARP.US,D,20230113,000000,30.2512,30.2512,30.2512,30.2512,40,0
+GARP.US,D,20230117,000000,30.3162,30.3162,30.3162,30.3162,7,0
+GARP.US,D,20230118,000000,30.0043,30.0043,30.0043,30.0043,49,0
+GARP.US,D,20230119,000000,29.6304,29.6304,29.6304,29.6304,53,0
+GARP.US,D,20230120,000000,30.28,30.28,30.28,30.28,300,0
+GARP.US,D,20230123,000000,30.82,30.82,30.82,30.82,311,0
+GARP.US,D,20230124,000000,30.7916,30.7916,30.7916,30.7916,2,0
+GARP.US,D,20230125,000000,30.75,30.75,30.75,30.75,1,0
+GARP.US,D,20230126,000000,31.1708,31.1708,31.1708,31.1708,2,0
+GARP.US,D,20230127,000000,31.4146,31.4146,31.4146,31.4146,1,0
+GARP.US,D,20230130,000000,30.9108,30.9108,30.9108,30.9108,2,0
+GARP.US,D,20230131,000000,31.502,31.502,31.502,31.502,2,0
+GARP.US,D,20230201,000000,32.24,32.24,32.1599,32.1599,784,0
+GARP.US,D,20230202,000000,32.68,32.8875,32.68,32.8875,523,0
+GARP.US,D,20230203,000000,32.6248,32.6248,32.6248,32.6248,92,0
+GARP.US,D,20230206,000000,32.2601,32.2601,32.2601,32.2601,12,0
+GARP.US,D,20230207,000000,32.7465,32.7465,32.7465,32.7465,20,0
+GARP.US,D,20230208,000000,32.5,32.5,32.3907,32.3907,100,0
+GARP.US,D,20230209,000000,32.1708,32.1708,32.1708,32.1708,2,0
+GARP.US,D,20230210,000000,31.95,32.1394,31.95,32.1394,100,0
+GARP.US,D,20230213,000000,32.6282,32.6282,32.6282,32.6282,1,0
+GARP.US,D,20230214,000000,31.95,32.832,31.95,32.832,37,0
+GARP.US,D,20230215,000000,32.9722,32.9722,32.9722,32.9722,7,0
+GARP.US,D,20230216,000000,32.78,32.78,32.5199,32.5199,100,0
+GARP.US,D,20230217,000000,32.2636,32.2636,32.2636,32.2636,5,0
+GARP.US,D,20230222,000000,31.55,31.55,31.4983,31.4983,103,0
+GARP.US,D,20230223,000000,31.7532,31.7532,31.7532,31.7532,150,0
+GARP.US,D,20230224,000000,31.3341,31.3341,31.3341,31.3341,9,0
+GARP.US,D,20230227,000000,31.47,31.47,31.47,31.47,300,0
+GARP.US,D,20230228,000000,31.46,31.46,31.46,31.46,361,0
+GARP.US,D,20230301,000000,31.17,31.17,31.17,31.17,300,0
+GARP.US,D,20230302,000000,31.44,31.44,31.4225,31.4225,303,0
+GARP.US,D,20230303,000000,31.9416,31.9416,31.9416,31.9416,7,0
+GARP.US,D,20230306,000000,31.9884,31.9884,31.9884,31.9884,2,0
+GARP.US,D,20230307,000000,31.8,31.8,31.622,31.622,143,0
+GARP.US,D,20230308,000000,31.7523,31.7523,31.7523,31.7523,3,0
+GARP.US,D,20230309,000000,31.2478,31.2478,31.2478,31.2478,15,0
+GARP.US,D,20230310,000000,30.6752,30.6752,30.6752,30.6752,3,0
+GARP.US,D,20230313,000000,31.8,31.8,30.793,30.793,4,0
+GARP.US,D,20230314,000000,31.3,31.3,31.3,31.3,275,0
+GARP.US,D,20230315,000000,31.1652,31.1652,31.1652,31.1652,5,0
+GARP.US,D,20230316,000000,31.72,31.8571,31.72,31.8571,217,0
+GARP.US,D,20230317,000000,31.592,31.592,31.592,31.592,30,0
+GARP.US,D,20230320,000000,31.8193,31.8193,31.8193,31.8193,58,0
+GARP.US,D,20230321,000000,32.2512,32.2512,32.2512,32.2512,3,0
+GARP.US,D,20230322,000000,31.8327,31.8327,31.8327,31.8327,7,0
+GARP.US,D,20230323,000000,31.9083,31.9083,31.9083,31.9083,3,0
+GARP.US,D,20230327,000000,32,32,32,32,419,0
+GARP.US,D,20230328,000000,31.829,31.829,31.829,31.829,89,0
+GARP.US,D,20230329,000000,32.2761,32.2761,32.2761,32.2761,46,0
+GARP.US,D,20230330,000000,32.4864,32.4864,32.4864,32.4864,3,0
+GARP.US,D,20230331,000000,32.9,33.0759,32.9,33.0759,170,0
+GARP.US,D,20230403,000000,33.07,33.1358,32.9,33.1358,168334,0
+GARP.US,D,20230404,000000,32.88,32.8902,32.8157,32.8902,4001,0
+GARP.US,D,20230405,000000,32.6084,32.6084,32.6084,32.6084,11,0
+GARP.US,D,20230406,000000,32.693,32.693,32.693,32.693,52,0
+GARP.US,D,20230410,000000,32.75,32.8107,32.75,32.8107,11827,0
+GARP.US,D,20230411,000000,32.7838,32.7838,32.7838,32.7838,1,0
+GARP.US,D,20230412,000000,32.6074,32.6074,32.6074,32.6074,1,0
+GARP.US,D,20230413,000000,33.1847,33.1847,33.1847,33.1847,46,0
+GARP.US,D,20230414,000000,33.0847,33.0847,33.0847,33.0847,5,0
+GARP.US,D,20230417,000000,33.12,33.1461,33.03,33.1461,5093,0
+GARP.US,D,20230418,000000,33.18,33.2393,33.17,33.2393,708,0
+GARP.US,D,20230419,000000,33.07,33.22,33.07,33.2012,303,0
+GARP.US,D,20230420,000000,33.14,33.14,33.051,33.051,248,0
+GARP.US,D,20230421,000000,32.98,33.1007,32.98,33.1007,113,0
+GARP.US,D,20230424,000000,33.15,33.15,33.049,33.049,13809,0
+GARP.US,D,20230425,000000,32.75,32.782,32.3342,32.3342,1067,0
+GARP.US,D,20230426,000000,32.4588,32.4588,32.4588,32.4588,140,0
+GARP.US,D,20230427,000000,32.71,32.9964,32.71,32.9964,156,0
+GARP.US,D,20230428,000000,33.06,33.2121,33.06,33.2121,211,0
+GARP.US,D,20230501,000000,33.21,33.2597,33.12,33.2525,1439,0
+GARP.US,D,20230502,000000,32.9397,32.9397,32.9397,32.9397,329,0
+GARP.US,D,20230503,000000,33.06,33.06,32.7934,32.7934,174,0
+GARP.US,D,20230504,000000,32.5516,32.5516,32.5516,32.5516,76,0
+GARP.US,D,20230505,000000,33.1878,33.1878,33.1878,33.1878,40,0
+GARP.US,D,20230508,000000,33.12,33.2023,33.1,33.2023,382,0
+GARP.US,D,20230509,000000,33.0994,33.0994,33.0994,33.0994,158,0
+GARP.US,D,20230510,000000,33.3116,33.3116,33.3116,33.3116,66,0
+GARP.US,D,20230511,000000,33.23,33.23,33.2119,33.2119,233,0
+GARP.US,D,20230512,000000,33.1408,33.1408,33.1408,33.1408,112,0
+GARP.US,D,20230515,000000,33.055,33.3116,33.055,33.3116,182,0
+GARP.US,D,20230516,000000,33.1353,33.1353,33.1353,33.1353,40,0
+GARP.US,D,20230517,000000,33.4688,33.4688,33.4688,33.4688,102,0
+GARP.US,D,20230518,000000,33.73,33.948,33.72,33.948,1227,0
+GARP.US,D,20230519,000000,33.84,33.8439,33.84,33.8439,217,0
+GARP.US,D,20230522,000000,33.8897,33.8897,33.8178,33.8178,305,0
+GARP.US,D,20230523,000000,33.65,33.65,33.3499,33.3499,1343,0
+GARP.US,D,20230524,000000,33.22,33.22,33.17,33.2062,368,0
+GARP.US,D,20230525,000000,33.8597,33.8597,33.8322,33.8322,337,0
+GARP.US,D,20230526,000000,34.4673,34.4673,34.4673,34.4673,18,0
+GARP.US,D,20230530,000000,34.89,34.89,34.55,34.5614,3603,0
+GARP.US,D,20230531,000000,34.28,34.39,34.28,34.3452,1133,0
+GARP.US,D,20230601,000000,34.1803,34.6382,34.1803,34.6382,155290,0
+GARP.US,D,20230602,000000,34.84,35.1474,34.84,35.1474,3985,0
+GARP.US,D,20230605,000000,35.05,35.31,35.05,35.0732,10871,0
+GARP.US,D,20230606,000000,35.1327,35.1327,35.1327,35.1327,160,0
+GARP.US,D,20230607,000000,34.6705,34.6705,34.6705,34.6705,60,0
+GARP.US,D,20230608,000000,34.87,34.9233,34.869,34.9233,734,0
+GARP.US,D,20230609,000000,34.97,34.97,34.9427,34.9427,1065,0
+GARP.US,D,20230612,000000,35.43,35.43,35.4207,35.4207,724,0
+GARP.US,D,20230613,000000,35.67,35.7706,35.67,35.7706,108,0
+GARP.US,D,20230614,000000,35.843,35.843,35.843,35.843,132,0
+GARP.US,D,20230615,000000,36.397,36.397,36.397,36.397,334,0
+GARP.US,D,20230616,000000,36.32,36.32,36.1785,36.1785,1906,0
+GARP.US,D,20230620,000000,36.0598,36.0598,36.0598,36.0598,168,0
+GARP.US,D,20230621,000000,35.7781,35.7781,35.7781,35.7781,3,0
+GARP.US,D,20230622,000000,36.0332,36.0332,36.0332,36.0332,76,0
+GARP.US,D,20230623,000000,35.7156,35.7156,35.7156,35.7156,3,0
+GARP.US,D,20230626,000000,35.62,35.624,35.4972,35.4972,582,0
+GARP.US,D,20230627,000000,36.064,36.064,36.064,36.064,3,0
+GARP.US,D,20230628,000000,36.0535,36.0535,36.0535,36.0535,1,0
+GARP.US,D,20230629,000000,36.1629,36.1629,36.1629,36.1629,10,0
+GARP.US,D,20230630,000000,36.7932,36.7932,36.7932,36.7932,88,0
+GARP.US,D,20230703,000000,36.72,36.7424,36.6525,36.7424,211,0
+GARP.US,D,20230705,000000,36.6743,36.6743,36.6743,36.6743,188,0
+GARP.US,D,20230706,000000,36.18,36.4504,36.18,36.4504,1470,0
+GARP.US,D,20230707,000000,36.3099,36.3099,36.3099,36.3099,64,0
+GARP.US,D,20230710,000000,36.4,36.4359,36.4,36.4359,167,0
+GARP.US,D,20230711,000000,36.5894,36.5894,36.5894,36.5894,7,0
+GARP.US,D,20230712,000000,36.96,36.975,36.8357,36.8357,458,0
+GARP.US,D,20230713,000000,37.05,37.2531,37.05,37.2531,5285,0
+GARP.US,D,20230714,000000,37.2643,37.2643,37.2643,37.2643,66,0
+GARP.US,D,20230717,000000,37.49,37.5852,37.45,37.5852,5002,0
+GARP.US,D,20230718,000000,37.5,37.9326,37.5,37.9326,13426,0
+GARP.US,D,20230719,000000,38.0053,38.0053,38.0053,38.0053,88,0
+GARP.US,D,20230720,000000,37.3869,37.3869,37.3869,37.3869,52,0
+GARP.US,D,20230721,000000,37.2799,37.2799,37.25,37.2556,400,0
+GARP.US,D,20230724,000000,37.27,37.27,37.2481,37.2481,230,0
+GARP.US,D,20230725,000000,37.56,37.5602,37.56,37.5602,428,0
+GARP.US,D,20230726,000000,37.3237,37.3237,37.3237,37.3237,3,0
+GARP.US,D,20230727,000000,37.6,37.6,37.0202,37.0202,467,0
+GARP.US,D,20230728,000000,37.5412,37.5412,37.5412,37.5412,278,0
+GARP.US,D,20230731,000000,37.5943,37.5943,37.5943,37.5943,149,0
+GARP.US,D,20230801,000000,37.6092,37.6092,37.6092,37.6092,90,0
+GARP.US,D,20230802,000000,36.91,36.9101,36.86,36.9025,909,0
+GARP.US,D,20230803,000000,36.9292,36.9292,36.9292,36.9292,104,0
+GARP.US,D,20230804,000000,36.6581,36.6581,36.6581,36.6581,11,0
+GARP.US,D,20230807,000000,36.8489,36.8489,36.8489,36.8489,48,0
+GARP.US,D,20230808,000000,36.65,36.65,36.6267,36.6267,1379,0
+GARP.US,D,20230809,000000,36.2815,36.2815,36.2815,36.2815,16,0
+GARP.US,D,20230810,000000,36.3281,36.3281,36.3281,36.3281,487,0
+GARP.US,D,20230811,000000,36.245,36.245,36.193,36.193,534,0
+GARP.US,D,20230814,000000,36.5609,36.5609,36.5609,36.5609,27,0
+GARP.US,D,20230815,000000,36.41,36.41,36.2903,36.2903,13376,0
+GARP.US,D,20230816,000000,35.9486,35.9486,35.9486,35.9486,22,0
+GARP.US,D,20230817,000000,35.5789,35.5789,35.5789,35.5789,70,0
+GARP.US,D,20230818,000000,35.565,35.565,35.565,35.565,104,0
+GARP.US,D,20230821,000000,36.0477,36.0477,36.0477,36.0477,1,0
+GARP.US,D,20230822,000000,36.07,36.15,35.9824,35.9824,14634,0
+GARP.US,D,20230823,000000,36.52,36.52,36.495,36.5062,1809,0
+GARP.US,D,20230824,000000,36.24,36.25,35.9148,35.9148,517,0
+GARP.US,D,20230825,000000,36.1154,36.1154,36.1154,36.1154,2,0
+GARP.US,D,20230828,000000,36.3125,36.3125,36.3125,36.3125,36,0
+GARP.US,D,20230829,000000,36.3,37,36.3,36.9889,13648,0
+GARP.US,D,20230830,000000,37.2496,37.2496,37.1922,37.1922,5411,0
+GARP.US,D,20230831,000000,37.39,37.4,37.3443,37.3443,848,0
+GARP.US,D,20230901,000000,37.31,37.3605,37.31,37.3605,442,0
+GARP.US,D,20230905,000000,37.34,37.34,37.3276,37.3276,422,0
+GARP.US,D,20230906,000000,36.88,36.9788,36.88,36.9788,144,0
+GARP.US,D,20230907,000000,36.796,36.796,36.796,36.796,215,0
+GARP.US,D,20230908,000000,37.01,37.01,36.8552,36.8552,248,0
+GARP.US,D,20230911,000000,37.06,37.237,37.03,37.237,13617,0
+GARP.US,D,20230912,000000,37.08,37.09,36.88,36.9,3587,0
+GARP.US,D,20230913,000000,37.05,37.05,37.05,37.05,145,0
+GARP.US,D,20230914,000000,37.2995,37.2995,37.2995,37.2995,68,0
+GARP.US,D,20230915,000000,36.7512,36.7512,36.7512,36.7512,28,0
+GARP.US,D,20230918,000000,36.8251,36.8251,36.8251,36.8251,70,0
+GARP.US,D,20230919,000000,36.7894,36.7894,36.7894,36.7894,4,0
+GARP.US,D,20230920,000000,36.86,36.86,36.34,36.35,8109,0
+GARP.US,D,20230921,000000,35.7082,35.7082,35.7082,35.7082,2,0
+GARP.US,D,20230922,000000,35.77,35.83,35.7183,35.7183,1702,0
+GARP.US,D,20230925,000000,35.78,35.9799,35.78,35.9549,1633,0
+GARP.US,D,20230926,000000,35.393,35.393,35.393,35.393,64,0
+GARP.US,D,20230927,000000,35.375,35.4867,35.375,35.4867,310,0
+GARP.US,D,20230928,000000,35.7519,35.7519,35.7519,35.7519,4,0
+GARP.US,D,20230929,000000,35.7123,35.7123,35.7123,35.7123,57,0
+GARP.US,D,20231002,000000,35.82,35.9783,35.81,35.9783,28954,0
+GARP.US,D,20231003,000000,35.94,35.94,35.2755,35.2755,10253,0
+GARP.US,D,20231004,000000,35.45,35.7628,35.45,35.7628,990,0
+GARP.US,D,20231005,000000,35.821,35.821,35.78,35.78,317,0
+GARP.US,D,20231006,000000,36.3861,36.3861,36.3861,36.3861,102,0
+GARP.US,D,20231009,000000,36.6097,36.6714,36.609,36.6714,216,0
+GARP.US,D,20231010,000000,36.92,36.92,36.8423,36.8423,1937,0
+GARP.US,D,20231011,000000,37.01,37.1219,36.89,37.1219,5747,0
+GARP.US,D,20231012,000000,37.225,37.2899,36.9344,36.9344,875,0
+GARP.US,D,20231013,000000,36.5503,36.5669,36.5503,36.5669,317,0
+GARP.US,D,20231016,000000,37.09,37.14,37.0601,37.0601,15300,0
+GARP.US,D,20231017,000000,36.98,37.0042,36.94,37.0042,383,0
+GARP.US,D,20231018,000000,36.4777,36.4777,36.4777,36.4777,178,0
+GARP.US,D,20231019,000000,36.1404,36.1404,36.1404,36.1404,26,0
+GARP.US,D,20231020,000000,35.95,35.95,35.6227,35.6227,1791,0
+GARP.US,D,20231023,000000,35.6506,35.6545,35.6506,35.6545,2079,0
+GARP.US,D,20231024,000000,35.9859,35.9859,35.9859,35.9859,90,0
+GARP.US,D,20231025,000000,35.2909,35.2909,35.2909,35.2909,134,0
+GARP.US,D,20231026,000000,35.13,35.13,34.7035,34.7035,277,0
+GARP.US,D,20231027,000000,34.85,34.91,34.8048,34.8048,13962,0
+GARP.US,D,20231030,000000,35.2008,35.2008,35.2008,35.2008,144,0
+GARP.US,D,20231031,000000,35.05,35.42,35.05,35.3792,923,0
+GARP.US,D,20231101,000000,35.5373,35.9666,35.5373,35.9666,1036,0
+GARP.US,D,20231102,000000,36.5559,36.5559,36.5559,36.5559,100,0
+GARP.US,D,20231103,000000,36.9765,36.9765,36.9765,36.9765,211,0
+GARP.US,D,20231106,000000,37.14,37.14,37.1163,37.1163,320,0
+GARP.US,D,20231107,000000,37.55,37.55,37.4508,37.4508,752,0
+GARP.US,D,20231108,000000,37.53,37.5487,37.53,37.5487,678,0
+GARP.US,D,20231109,000000,37.59,37.66,37.2934,37.2934,4699,0
+GARP.US,D,20231110,000000,37.6,38.05,37.4843,38.0421,5687,0
+GARP.US,D,20231113,000000,38.01,38.19,37.8635,38.0639,99196,0
+GARP.US,D,20231114,000000,38.73,38.9699,38.7183,38.86,103841,0
+GARP.US,D,20231115,000000,38.9,38.9,38.7501,38.7561,1637,0
+GARP.US,D,20231116,000000,38.84,38.87,38.73,38.8076,6061,0
+GARP.US,D,20231117,000000,38.81,38.94,38.79,38.92,9464,0
+GARP.US,D,20231120,000000,39.16,39.32,39.1599,39.261,464,0
+GARP.US,D,20231121,000000,39.0499,39.1399,39.0425,39.0893,6466,0
+GARP.US,D,20231122,000000,39.23,39.41,39.1501,39.2659,5079,0
+GARP.US,D,20231124,000000,39.23,39.2489,39.2075,39.2489,448,0
+GARP.US,D,20231127,000000,39.25,39.46,39.2208,39.2804,45363,0
+GARP.US,D,20231128,000000,39.2351,39.38,39.1999,39.3143,44028,0
+GARP.US,D,20231129,000000,39.7496,39.76,39.39,39.39,7011,0
+GARP.US,D,20231130,000000,39.3998,39.4,39.125,39.4,110269,0
+GARP.US,D,20231201,000000,39.2853,39.72,39.27,39.69,44285,0
+GARP.US,D,20231204,000000,39.42,39.4491,39.29,39.4491,8722,0
+GARP.US,D,20231205,000000,39.5692,39.67,39.44,39.6,35444,0
+GARP.US,D,20231206,000000,39.62,39.63,39.3399,39.3399,20956,0
+GARP.US,D,20231207,000000,39.63,39.72,39.52,39.68,9012,0
+GARP.US,D,20231208,000000,39.61,39.97,39.61,39.9175,19159,0
+GARP.US,D,20231211,000000,39.8071,39.98,39.7417,39.9798,12121,0
+GARP.US,D,20231212,000000,39.924,40.33,39.924,40.33,8751,0
+GARP.US,D,20231213,000000,40.52,40.96,40.435,40.85,14412,0
+GARP.US,D,20231214,000000,40.8593,40.89,40.57,40.77,11044,0
+GARP.US,D,20231215,000000,40.84,40.97,40.82,40.91,17391,0
+GARP.US,D,20231218,000000,41.03,41.27,41.03,41.21,17077,0
+GARP.US,D,20231219,000000,41.37,41.39,41.29,41.3574,16361,0
+GARP.US,D,20231220,000000,41.42,41.4486,40.7977,40.7977,10420,0
+GARP.US,D,20231221,000000,41.01,41.1714,40.93,41.1714,4496,0
+GARP.US,D,20231222,000000,41.2809,41.32,41.1517,41.18,6723,0
+GARP.US,D,20231226,000000,41.34,41.34,41.22,41.27,2999,0
+GARP.US,D,20231227,000000,41.18,41.2232,41.18,41.2232,881,0
+GARP.US,D,20231228,000000,41.23,41.32,41.21,41.21,118700,0
+GARP.US,D,20231229,000000,41.302,41.302,40.905,41.1,8197,0
+GARP.US,D,20240102,000000,40.8,40.8,40.22,40.41,20552,0
+GARP.US,D,20240103,000000,40.04,40.26,40.0375,40.0375,6652,0
+GARP.US,D,20240104,000000,40.0499,40.17,39.86,39.87,20436,0
+GARP.US,D,20240105,000000,40.04,40.18,39.91,39.91,3733,0
+GARP.US,D,20240108,000000,40.285,40.8305,40.285,40.8305,885,0
+GARP.US,D,20240109,000000,40.51,40.9999,40.51,40.92,5206,0
+GARP.US,D,20240110,000000,41.1,41.4,40.98,41.3525,7581,0
+GARP.US,D,20240111,000000,41.55,41.55,41.125,41.5142,6404,0
+GARP.US,D,20240112,000000,41.49,41.61,41.49,41.57,10764,0
+GARP.US,D,20240116,000000,41.38,41.63,41.38,41.63,2807,0
+GARP.US,D,20240117,000000,41.21,41.45,41.19,41.43,5223,0
+GARP.US,D,20240118,000000,41.849,42.02,41.61,42.02,11357,0
+GARP.US,D,20240119,000000,42.28,42.67,42.24,42.67,15351,0
+GARP.US,D,20240122,000000,43.06,43.08,42.98,42.99,38657,0
+GARP.US,D,20240123,000000,43.24,43.24,42.92,43.12,15194,0
+GARP.US,D,20240124,000000,43.3848,43.59,43.12,43.17,19508,0
+GARP.US,D,20240125,000000,43.37,43.46,43.07,43.27,171631,0
+GARP.US,D,20240126,000000,43.19,43.4,43.13,43.19,56798,0
+GARP.US,D,20240129,000000,43.27,43.6099,43.215,43.6099,17996,0
+GARP.US,D,20240130,000000,43.71,43.71,43.46,43.52,7613,0
+GARP.US,D,20240131,000000,43.17,43.28,42.73,42.79,14947,0
+GARP.US,D,20240201,000000,42.9901,43.4,42.92,43.4,22847,0
+GARP.US,D,20240202,000000,43.52,44.31,43.52,44.24,11164,0
+GARP.US,D,20240205,000000,44.25,44.25,43.985,44.17,126876,0
+GARP.US,D,20240206,000000,44.38,44.38,43.83,44.0993,11415,0
+GARP.US,D,20240207,000000,44.655,44.719,44.57,44.7,25854,0
+GARP.US,D,20240208,000000,44.79,45.009,44.79,44.93,8643,0
+GARP.US,D,20240209,000000,45.13,45.55,45.13,45.47,14650,0
+GARP.US,D,20240212,000000,45.51,45.62,45.2118,45.26,11028,0
+GARP.US,D,20240213,000000,44.34,44.79,44.181,44.59,9611,0
+GARP.US,D,20240214,000000,45.02,45.22,44.79,45.22,15125,0
+GARP.US,D,20240215,000000,45.24,45.3,45.086,45.3,4668,0
+GARP.US,D,20240216,000000,44.88,45.35,44.88,44.98,12239,0
+GARP.US,D,20240220,000000,44.53,44.53,44.37,44.4792,2981,0
+GARP.US,D,20240221,000000,44.062,44.19,43.86,44.19,4162,0
+GARP.US,D,20240222,000000,45.13,45.77,45.13,45.72,10791,0
+GARP.US,D,20240223,000000,46.09,46.169,45.68,45.86,16404,0
+GARP.US,D,20240226,000000,45.91,46.08,45.87,45.88,15722,0
+GARP.US,D,20240227,000000,45.74,45.97,45.74,45.97,10048,0
+GARP.US,D,20240228,000000,45.855,45.98,45.79,45.97,16495,0
+GARP.US,D,20240229,000000,46.31,46.31,46,46.2,52231,0
+GARP.US,D,20240301,000000,46.19,46.89,46.19,46.89,36784,0
+GARP.US,D,20240304,000000,47.02,47.13,46.9,46.93,38096,0
+GARP.US,D,20240305,000000,46.58,46.58,46,46.28,40874,0
+GARP.US,D,20240306,000000,46.7,46.88,46.47,46.65,34820,0
+GARP.US,D,20240307,000000,46.98,47.33,46.8299,47.305,40736,0
+GARP.US,D,20240308,000000,47.47,47.58,46.5099,46.59,37266,0
+GARP.US,D,20240311,000000,46.37,46.37,46.08,46.25,47043,0
+GARP.US,D,20240312,000000,46.62,47.05,46.38,47.05,26056,0
+GARP.US,D,20240313,000000,46.915,47.089,46.84,46.94,21873,0
+GARP.US,D,20240314,000000,46.75,46.98,46.65,46.85,15176,0
+GARP.US,D,20240315,000000,46.63,46.63,46.27,46.355,23600,0
+GARP.US,D,20240318,000000,46.98,46.98,46.63,46.67,29337,0
+GARP.US,D,20240319,000000,46.56,47.08,46.41,47.07,14870,0
+GARP.US,D,20240320,000000,47.06,47.59,47.025,47.59,14733,0
+GARP.US,D,20240321,000000,47.84,48,47.76,47.81,30483,0
+GARP.US,D,20240322,000000,47.81,47.96,47.635,47.9,72163,0
+GARP.US,D,20240325,000000,47.82,47.84,47.62,47.66,21440,0
+GARP.US,D,20240326,000000,47.88,47.89,47.45,47.45,22314,0
+GARP.US,D,20240327,000000,47.6659,47.6659,47.26,47.56,82266,0
+GARP.US,D,20240328,000000,47.43,47.66,47.43,47.6,15839,0
+GARP.US,D,20240401,000000,47.8,47.8,47.49,47.61,97578,0
+GARP.US,D,20240402,000000,47.09,47.21,46.899,47.21,109350,0
+GARP.US,D,20240403,000000,47.31,47.566,47.25,47.36,19289,0
+GARP.US,D,20240404,000000,47.68,47.8,46.68,46.69,29412,0
+GARP.US,D,20240405,000000,46.905,47.46,46.905,47.34,17524,0
+GARP.US,D,20240408,000000,47.245,47.4,47.21,47.3054,41058,0
+GARP.US,D,20240409,000000,47.4,47.4,46.88,47.23,13605,0
+GARP.US,D,20240410,000000,46.91,46.97,46.72,46.8,11671,0
+GARP.US,D,20240411,000000,47.06,47.59,46.91,47.54,13183,0
+GARP.US,D,20240412,000000,47.13,47.13,46.62,46.79,19689,0
+GARP.US,D,20240415,000000,47.105,47.1635,45.94,45.96,15144,0
+GARP.US,D,20240416,000000,46.018,46.08,45.8001,45.88,18967,0
+GARP.US,D,20240417,000000,46.31,46.31,45.438,45.5,18132,0
+GARP.US,D,20240418,000000,45.77,45.7877,45.18,45.23,10783,0
+GARP.US,D,20240419,000000,45.02,45.02,44.23,44.37,50462,0
+GARP.US,D,20240422,000000,44.6,45.0485,44.3945,44.8,114672,0
+GARP.US,D,20240423,000000,45.03,45.55,45.03,45.46,34449,0
+GARP.US,D,20240424,000000,45.66,45.7455,45.2398,45.36,10455,0
+GARP.US,D,20240425,000000,44.56,45.25,44.56,45.17,12297,0
+GARP.US,D,20240426,000000,45.66,45.92,45.54,45.74,24301,0
+GARP.US,D,20240429,000000,45.88,45.94,45.77,45.94,10001,0
+GARP.US,D,20240430,000000,45.82,45.87,45.12,45.14,7566,0
+GARP.US,D,20240501,000000,45,45.6672,44.9,45.04,11773,0
+GARP.US,D,20240502,000000,45.3194,45.7,45.3194,45.6031,5260,0
+GARP.US,D,20240503,000000,46.48,46.57,46.34,46.47,16253,0
+GARP.US,D,20240506,000000,46.68,47.19,46.68,47.19,14969,0
+GARP.US,D,20240507,000000,47.51,47.51,47.1001,47.1425,13616,0
+GARP.US,D,20240508,000000,47.04,47.17,46.98,47.1,16756,0
+GARP.US,D,20240509,000000,47.17,47.39,47.0999,47.39,18811,0
+GARP.US,D,20240510,000000,47.665,47.79,47.495,47.62,9934,0
+GARP.US,D,20240513,000000,47.84,47.84,47.56,47.59,10216,0
+GARP.US,D,20240514,000000,47.59,47.96,47.59,47.96,4255,0
+GARP.US,D,20240515,000000,48.2,48.76,48.2,48.75,11676,0
+GARP.US,D,20240516,000000,48.82,48.86,48.55,48.55,28907,0
+GARP.US,D,20240517,000000,48.66,48.66,48.3789,48.49,9020,0
+GARP.US,D,20240520,000000,48.69,48.9,48.5,48.88,19054,0
+GARP.US,D,20240521,000000,48.7,48.87,48.692,48.84,8941,0
+GARP.US,D,20240522,000000,49.02,49.02,48.48,48.64,11174,0
+GARP.US,D,20240523,000000,49.065,49.16,48.45,48.67,75740,0
+GARP.US,D,20240524,000000,48.94,49.28,48.94,49.27,16757,0
+GARP.US,D,20240528,000000,49.76,49.76,49.41,49.59,24837,0
+GARP.US,D,20240529,000000,49.37,49.51,49.36,49.38,16780,0
+GARP.US,D,20240530,000000,49.17,49.17,48.69,48.77,18190,0
+GARP.US,D,20240531,000000,49.07,49.07,48,48.84,233529,0
+GARP.US,D,20240603,000000,49.08,53.72,48.24,48.7,20700,0
+GARP.US,D,20240604,000000,48.67,48.7619,48.41,48.6934,8600,0
+GARP.US,D,20240605,000000,49.075,49.6713,49,49.6713,23900,0
+GARP.US,D,20240606,000000,49.85,49.89,49.62,49.76,28800,0
+GARP.US,D,20240607,000000,49.82,49.95,49.4501,49.7,13900,0
+GARP.US,D,20240610,000000,49.71,50.01,49.55,50.01,15400,0
+GARP.US,D,20240611,000000,49.8,50.15,49.64,50.15,17000,0
+GARP.US,D,20240612,000000,51.04,51.04,50.7,50.85,12700,0
+GARP.US,D,20240613,000000,51.25,51.25,50.885,51.18,85500,0
+GARP.US,D,20240614,000000,51.32,51.46,51.25,51.4249,48000,0
+GARP.US,D,20240617,000000,51.5,52.31,51.5,52.2,30400,0
+GARP.US,D,20240618,000000,52.34,52.49,52.25,52.42,69000,0
+GARP.US,D,20240620,000000,52.74,52.74,51.72,51.94,23200,0
+GARP.US,D,20240621,000000,51.68,51.86,51.49,51.75,31300,0
+GARP.US,D,20240624,000000,51.74,51.74,51.22,51.22,16700,0
+GARP.US,D,20240625,000000,51.5,51.8,51.41,51.79,44100,0
+GARP.US,D,20240626,000000,51.76,52.31,51.63,52.31,30752,0
+GARP.US,D,20240627,000000,52.31,52.31,51.83,52.0201,40901,0
+GARP.US,D,20240628,000000,52.1,52.628,51.84,51.91,196633,0
+GARP.US,D,20240701,000000,52.12,52.269,51.74,52.22,190933,0
+GARP.US,D,20240702,000000,52.22,52.85,52.19,52.85,64968,0
+GARP.US,D,20240703,000000,52.79,53.33,52.79,53.2902,32897,0
+GARP.US,D,20240705,000000,53.57,53.74,53.35,53.73,53010,0
+GARP.US,D,20240708,000000,53.92,53.92,53.6657,53.865,114323,0
+GARP.US,D,20240709,000000,54.07,54.11,53.79,53.9121,32527,0
+GARP.US,D,20240710,000000,54.2,54.3499,53.82,54.3499,68709,0
+GARP.US,D,20240711,000000,54.33,54.41,53.215,53.3559,31785,0
+GARP.US,D,20240712,000000,53.56,54.12,53.43,53.7,27812,0
+GARP.US,D,20240715,000000,54.13,54.43,53.773,53.97,41574,0
+GARP.US,D,20240716,000000,54.29,54.29,53.7667,54.09,96705,0
+GARP.US,D,20240717,000000,53.18,53.18,52.28,52.28,31494,0
+GARP.US,D,20240718,000000,52.71,52.71,51.4702,51.82,27019,0
+GARP.US,D,20240719,000000,51.75,51.87,51.215,51.26,47790,0
+GARP.US,D,20240722,000000,52,52.3235,51.7278,52.2575,24198,0
+GARP.US,D,20240723,000000,52.38,52.527,52.17,52.2,28651,0
+GARP.US,D,20240724,000000,51.65,51.65,50,50.09,33443,0
+GARP.US,D,20240725,000000,50.05,50.66,49.61,49.61,27671,0
+GARP.US,D,20240726,000000,50.03,50.5596,49.9903,50.19,22758,0
+GARP.US,D,20240729,000000,50.53,50.7,50.1,50.2898,91844,0
+GARP.US,D,20240730,000000,50.56,50.64,49.3151,49.7107,36542,0
+GARP.US,D,20240731,000000,50.74,51.37,50.7,51.22,194167,0
+GARP.US,D,20240801,000000,51.39,51.5231,49.5438,49.92,71305,0
+GARP.US,D,20240802,000000,48.8,49,48.14,48.47,66345,0
+GARP.US,D,20240805,000000,45.83,47.755,45.7437,47.2,49485,0
+GARP.US,D,20240806,000000,47.49,48.5014,47.2121,47.7,131669,0
+GARP.US,D,20240807,000000,48.35,48.57,47.03,47.04,31302,0
+GARP.US,D,20240808,000000,47.98,48.79,47.58,48.76,55398,0
+GARP.US,D,20240809,000000,48.68,49.21,48.68,49.19,15015,0
+GARP.US,D,20240812,000000,49.36,49.46,48.9699,49.19,19120,0
+GARP.US,D,20240813,000000,49.69,50.34,49.69,50.29,20919,0
+GARP.US,D,20240814,000000,50.54,50.6399,50.11,50.42,36002,0
+GARP.US,D,20240815,000000,51.11,51.75,51.11,51.69,34290,0
+GARP.US,D,20240816,000000,51.4,51.7325,51.4,51.7,40865,0
+GARP.US,D,20240819,000000,51.72,52.24,51.5,52.24,23207,0
+GARP.US,D,20240820,000000,52.31,52.5257,52.03,52.13,17936,0
+GARP.US,D,20240821,000000,52.33,52.4523,52.1899,52.4523,27915,0
+GARP.US,D,20240822,000000,52.665,53.25,51.57,51.57,20549,0
+GARP.US,D,20240823,000000,52.12,52.42,51.82,52.2611,49964,0
+GARP.US,D,20240826,000000,52.37,52.37,51.7252,51.87,32335,0
+GARP.US,D,20240827,000000,51.64,52.06,51.4868,52,46208,0
+GARP.US,D,20240828,000000,51.83,51.83,51.245,51.45,15775,0
+GARP.US,D,20240829,000000,51.66,52.21,51.4,51.48,13104,0
+GARP.US,D,20240830,000000,51.79,52.1,51.51,52.1,14098,0
+GARP.US,D,20240903,000000,51.84,51.84,50.18,50.31,67334,0
+GARP.US,D,20240904,000000,50,50.5,49.86,50.31,14186,0
+GARP.US,D,20240905,000000,50.32,50.5,49.94,50.105,10287,0
+GARP.US,D,20240906,000000,50.25,50.2899,48.78,48.92,25846,0
+GARP.US,D,20240909,000000,49.42,49.72,49.14,49.56,35810,0
+GARP.US,D,20240910,000000,49.72,50.05,49.3,50.05,135916,0
+GARP.US,D,20240911,000000,50.06,51.13,49.515,51.02,13784,0
+GARP.US,D,20240912,000000,51.13,51.59,51.04,51.55,17412,0
+GARP.US,D,20240913,000000,51.53,51.89,51.53,51.8124,15222,0
+GARP.US,D,20240916,000000,51.59,51.76,51.49,51.76,16401,0
+GARP.US,D,20240917,000000,52.09,52.17,51.7037,51.84,21051,0
+GARP.US,D,20240918,000000,51.85,52.4,51.59,51.59,32045,0
+GARP.US,D,20240919,000000,52.89,53.3,52.66,53.03,38073,0
+GARP.US,D,20240920,000000,53.02,53.02,52.5101,52.87,54339,0
+GARP.US,D,20240923,000000,52.98,53.11,52.92,53.11,20742,0
+GARP.US,D,20240924,000000,53.44,53.44,52.8026,53.31,82770,0
+GARP.US,D,20240925,000000,53.28,53.5,53.1969,53.31,75320,0
+GARP.US,D,20240926,000000,54.28,54.28,53.2293,53.62,118211,0
+GARP.US,D,20240927,000000,53.74,53.74,53.23,53.32,27129,0
+GARP.US,D,20240930,000000,53.17,53.4386,52.8,53.4,49112,0
+GARP.US,D,20241001,000000,53.56,53.56,52.3,52.74,13378,0
+GARP.US,D,20241002,000000,52.67,53.07,52.45,52.85,292828,0
+GARP.US,D,20241003,000000,52.54,53.16,52.54,52.79,46830,0
+GARP.US,D,20241004,000000,53.55,53.55,53.04,53.55,48173,0
+GARP.US,D,20241007,000000,53.46,53.46,52.85,53,76740,0
+GARP.US,D,20241008,000000,53.27,53.689,53.1481,53.64,64611,0
+GARP.US,D,20241009,000000,53.55,54.11,53.4582,54.03,39624,0
+GARP.US,D,20241010,000000,53.96,54.12,53.6254,53.97,73069,0
+GARP.US,D,20241011,000000,53.7,54.12,53.6674,53.9983,31637,0
+GARP.US,D,20241014,000000,54.38,54.63,54.3418,54.6,79523,0
+GARP.US,D,20241015,000000,54.79,54.79,53.259,53.43,38687,0
+GARP.US,D,20241016,000000,53.48,53.48,53.1,53.35,29725,0
+GARP.US,D,20241017,000000,53.89,53.89,53.34,53.37,22114,0
+GARP.US,D,20241018,000000,53.62,53.62,53.385,53.46,19667,0
+GARP.US,D,20241021,000000,53.42,53.49,53.1497,53.47,18464,0
+GARP.US,D,20241022,000000,53.28,53.3232,53.0824,53.27,22545,0
+GARP.US,D,20241023,000000,53.11,53.11,52.2,52.55,22979,0
+GARP.US,D,20241024,000000,53.13,53.24,52.87,53.18,109201,0
+GARP.US,D,20241025,000000,53.45,53.92,53.45,53.52,37258,0
+GARP.US,D,20241028,000000,53.93,53.93,53.49,53.53,20992,0
+GARP.US,D,20241029,000000,53.6,54.1699,53.555,54.06,30189,0
+GARP.US,D,20241030,000000,53.72,54.01,53.54,53.69,18287,0
+GARP.US,D,20241031,000000,53.29,53.29,52.24,52.24,24882,0
+GARP.US,D,20241101,000000,52.6,52.8349,52.49,52.49,95603,0
+GARP.US,D,20241104,000000,52.52,52.67,52.25,52.35,30770,0
+GARP.US,D,20241105,000000,52.64,53.12,52.64,53.12,14696,0
+GARP.US,D,20241106,000000,54.68,54.9599,54.2201,54.9,46838,0
+GARP.US,D,20241107,000000,55.41,55.7,55.22,55.66,24588,0
+GARP.US,D,20241108,000000,55.73,56.2699,55.73,56.14,66547,0
+GARP.US,D,20241111,000000,56.48,56.48,56.09,56.4087,25846,0
+GARP.US,D,20241112,000000,56.3864,56.47,55.9284,56.2,48863,0
+GARP.US,D,20241113,000000,56.2167,56.42,55.9,55.98,32609,0
+GARP.US,D,20241114,000000,55.7001,55.98,55.35,55.46,25999,0
+GARP.US,D,20241115,000000,54.6999,54.86,54.13,54.31,28350,0
+GARP.US,D,20241118,000000,54.395,54.795,54.31,54.5948,19678,0
+GARP.US,D,20241119,000000,54.245,54.945,54.245,54.8858,18183,0
+GARP.US,D,20241120,000000,54.88,55.04,54.4548,54.99,16499,0
+GARP.US,D,20241121,000000,55.33,55.61,54.7052,55.41,39238,0
+GARP.US,D,20241122,000000,55.53,55.7712,55.44,55.77,20919,0
+GARP.US,D,20241125,000000,56.28,56.3,55.67,55.86,40449,0
+GARP.US,D,20241126,000000,56.0601,56.22,55.97,56.19,55125,0
+GARP.US,D,20241127,000000,55.835,56.03,55.3406,55.59,27408,0
+GARP.US,D,20241129,000000,55.8499,56.125,55.78,56.0511,6652,0
+GARP.US,D,20241202,000000,56.4,56.69,56.14,56.63,40923,0
+GARP.US,D,20241203,000000,56.63,56.88,56.47,56.88,59493,0
+GARP.US,D,20241204,000000,57.4123,57.67,57.375,57.67,46101,0
+GARP.US,D,20241205,000000,57.5218,57.65,57.3276,57.3351,42577,0
+GARP.US,D,20241206,000000,57.64,58.08,57.64,58.08,40871,0
+GARP.US,D,20241209,000000,57.98,58.09,57.415,57.53,47802,0
+GARP.US,D,20241210,000000,57.6,57.6699,57.045,57.1638,43476,0
+GARP.US,D,20241211,000000,57.76,58.31,57.67,58.218,70609,0
+GARP.US,D,20241212,000000,57.7624,57.85,57.49,57.49,87067,0
+GARP.US,D,20241213,000000,58.19,58.34,57.7162,58.09,33038,0
+GARP.US,D,20241216,000000,58.43,58.95,58.36,58.87,57655,0
+GARP.US,D,20241217,000000,58.5,58.64,58.24,58.5,68213,0
+GARP.US,D,20241218,000000,58.2861,58.63,56.0693,56.28,64142,0
+GARP.US,D,20241219,000000,56.8676,56.97,56.075,56.13,114203,0
+GARP.US,D,20241220,000000,55.61,57.35,55.61,56.68,64975,0
+GARP.US,D,20241223,000000,57,57.42,56.53,57.42,50673,0
+GARP.US,D,20241224,000000,57.6807,58.19,57.6791,58.19,32638,0
+GARP.US,D,20241226,000000,57.9366,58.29,57.75,58.19,78783,0
+GARP.US,D,20241227,000000,57.71,57.87,56.9408,57.38,35187,0
+GARP.US,D,20241230,000000,56.57,57,56.25,56.65,52272,0
+GARP.US,D,20241231,000000,56.7382,56.98,56.13,56.25,51312,0
+GARP.US,D,20250102,000000,56.27,56.87,55.679,56.1,63726,0
+GARP.US,D,20250103,000000,56.49,57.06,56.36,57.02,24433,0
+GARP.US,D,20250106,000000,57.9255,58.01,57.415,57.68,65106,0
+GARP.US,D,20250107,000000,57.6228,57.7965,56.56,56.8,106085,0
+GARP.US,D,20250108,000000,56.7614,57.01,56.3914,56.79,28052,0
+GARP.US,D,20250110,000000,56.2861,56.38,55.6672,55.93,49556,0
+GARP.US,D,20250113,000000,55.2389,55.97,55.2389,55.97,47513,0
+GARP.US,D,20250114,000000,56.38,56.3894,55.5711,55.86,40559,0
+GARP.US,D,20250115,000000,56.95,57.28,56.84,57.16,34836,0
+GARP.US,D,20250116,000000,57.41,57.7519,57.24,57.25,71809,0
+GARP.US,D,20250117,000000,58.02,58.22,57.7619,57.87,190178,0
+GARP.US,D,20250121,000000,58.32,58.46,57.85,58.39,136753,0
+GARP.US,D,20250122,000000,58.92,59.35,58.91,58.96,59707,0
+GARP.US,D,20250123,000000,58.8,59.2,58.672,59.2,119522,0
+GARP.US,D,20250124,000000,59.38,59.47,58.83,59.03,211491,0
+GARP.US,D,20250127,000000,57,57.58,56.51,56.99,73344,0
+GARP.US,D,20250128,000000,57.3345,58.13,56.89,58,39915,0
+GARP.US,D,20250129,000000,57.98,58,57.405,57.81,47519,0
+GARP.US,D,20250130,000000,58.365,58.7446,58.075,58.59,114990,0
+GARP.US,D,20250131,000000,59,59.3,58.19,58.28,36957,0
+GARP.US,D,20250203,000000,57.175,58.13,56.97,57.78,566861,0
+GARP.US,D,20250204,000000,57.85,58.2786,57.75,58.25,68766,0
+GARP.US,D,20250205,000000,58.0715,58.59,57.91,58.59,44192,0
+GARP.US,D,20250206,000000,58.5696,58.79,58.3939,58.72,62556,0
+GARP.US,D,20250207,000000,58.91,59.202,58.135,58.14,43908,0
+GARP.US,D,20250210,000000,58.5,58.847,58.5,58.77,70603,0
+GARP.US,D,20250211,000000,58.42,58.76,58.35,58.52,52483,0
+GARP.US,D,20250212,000000,57.895,58.5599,57.895,58.42,112941,0
+GARP.US,D,20250213,000000,58.61,59.13,58.544,59.08,68742,0
+GARP.US,D,20250214,000000,59,59.08,58.85,58.96,32915,0
+GARP.US,D,20250218,000000,59.25,59.25,58.9,59.17,82080,0
+GARP.US,D,20250219,000000,59.1377,59.33,58.87,59.225,167793,0
+GARP.US,D,20250220,000000,59.1,59.13,58.4701,58.83,115805,0
+GARP.US,D,20250221,000000,58.98,59,57.21,57.24,51814,0
+GARP.US,D,20250224,000000,57.58,57.59,56.52,56.71,123939,0
+GARP.US,D,20250225,000000,56.5,56.67,55.5,56.02,101580,0
+GARP.US,D,20250226,000000,56.4,57.0097,56.21,56.52,164125,0
+GARP.US,D,20250227,000000,56.96,56.96,54.92,54.98,128389,0
+GARP.US,D,20250228,000000,54.7307,55.78,54.5,55.78,85219,0
+GARP.US,D,20250303,000000,56.12,56.215,54.25,54.55,47373,0
+GARP.US,D,20250304,000000,54,55.057,53.05,54.09,85366,0
+GARP.US,D,20250305,000000,53.9466,55,53.78,54.9,44260,0
+GARP.US,D,20250306,000000,53.8195,54.4818,53,53.24,62777,0
+GARP.US,D,20250307,000000,53.057,53.6399,52.0575,53.56,55626,0
+GARP.US,D,20250310,000000,52.38,52.61,50.88,51.44,127165,0
+GARP.US,D,20250311,000000,51.36,52.01,50.7432,51.29,97281,0
+GARP.US,D,20250312,000000,52.4919,52.4919,51.4606,52.1,48319,0
+GARP.US,D,20250313,000000,51.52,51.81,50.59,50.75,82346,0
+GARP.US,D,20250314,000000,51.65,52.28,51.37,52.19,67364,0
+GARP.US,D,20250317,000000,52.1108,52.905,52.1108,52.61,72385,0
+GARP.US,D,20250318,000000,52.25,52.25,51.38,51.66,72130,0
+GARP.US,D,20250319,000000,51.94,52.99,51.8112,52.48,40307,0
+GARP.US,D,20250320,000000,52.14,52.985,51.9101,52.44,45892,0
+GARP.US,D,20250321,000000,51.8,52.51,51.8,52.51,81640,0
+GARP.US,D,20250324,000000,53.46,53.97,53.38,53.9,34241,0
+GARP.US,D,20250325,000000,54.1,54.19,53.885,54.18,35396,0
+GARP.US,D,20250326,000000,54,54.1046,52.75,52.91,65780,0
+GARP.US,D,20250327,000000,52.51,52.99,52.395,52.56,28931,0
+GARP.US,D,20250328,000000,52.18,52.3359,50.915,51.07,118148,0
+GARP.US,D,20250331,000000,50.11,51.11,49.515,51.017,79701,0
+GARP.US,D,20250401,000000,50.705,51.4672,50.4374,51.4,73595,0
+GARP.US,D,20250402,000000,51.205,52.25,50.67,51.96,30368,0
+GARP.US,D,20250403,000000,49.72,50.97,48.62,48.62,139041,0
+GARP.US,D,20250404,000000,46.5,46.945,45.31,45.47,203194,0
+GARP.US,D,20250407,000000,43.8656,47.49,43.02,45.75,189237,0
+GARP.US,D,20250408,000000,47.4,48,44.3896,45.13,106165,0
+GARP.US,D,20250409,000000,44.8827,50.81,44.82,50.48,97201,0
+GARP.US,D,20250410,000000,49.038,49.41,46.79,48.29,111570,0
+GARP.US,D,20250411,000000,48.11,49.19,47.6574,49.03,69175,0
+GARP.US,D,20250414,000000,50.31,50.31,48.91,49.26,62212,0
+GARP.US,D,20250415,000000,49.553,49.8076,49.2,49.41,91476,0
+GARP.US,D,20250416,000000,48.6236,48.95,47.35,48.06,84051,0
+GARP.US,D,20250417,000000,48.3455,48.6399,47.9832,48.23,38909,0
+GARP.US,D,20250421,000000,47.51,47.58,46.27,46.89,46154,0
+GARP.US,D,20250422,000000,47.44,48.37,47.32,48.21,81534,0
+GARP.US,D,20250423,000000,49.92,50.4,49.2335,49.41,71661,0
+GARP.US,D,20250424,000000,49.99,51.08,49.8,51.07,37315,0
+GARP.US,D,20250425,000000,51.11,51.9096,51.11,51.77,43531,0
+GARP.US,D,20250428,000000,51.845,52.1888,51.205,51.81,34592,0
+GARP.US,D,20250429,000000,51.685,52.2884,51.63,52.19,47180,0
+GARP.US,D,20250430,000000,51.02,52.28,50.6401,52.13,29504,0
+GARP.US,D,20250501,000000,53.0099,53.2767,52.53,52.53,35894,0
+GARP.US,D,20250502,000000,53.55,53.9686,53.3087,53.73,34480,0
+GARP.US,D,20250505,000000,53.3999,53.9599,53.22,53.51,56960,0
+GARP.US,D,20250506,000000,53,53.2742,52.7676,52.985,73095,0
+GARP.US,D,20250507,000000,52.99,53.3,52.6081,53.27,32995,0
+GARP.US,D,20250508,000000,53.58,54.14,53.3399,53.55,40085,0
+GARP.US,D,20250509,000000,53.845,53.97,53.3924,53.59,57182,0
+GARP.US,D,20250512,000000,55.79,55.97,55.03,55.97,99114,0
+GARP.US,D,20250513,000000,56.26,57.3092,56.22,57.12,100989,0
+GARP.US,D,20250514,000000,57.39,57.59,57.1559,57.46,53777,0
+GARP.US,D,20250515,000000,57.12,57.66,56.98,57.39,436327,0
+GARP.US,D,20250516,000000,57.495,57.73,57.233208,57.73,48485,0
+GARP.US,D,20250519,000000,57.05,57.77,56.88,57.65,265666,0
+GARP.US,D,20250520,000000,57.53,57.53,57.1494,57.37,99244,0
+GARP.US,D,20250521,000000,56.94,57.51,56.23,56.47,33704,0
+GARP.US,D,20250522,000000,56.35,56.89,56.336,56.43,24594,0
+GARP.US,D,20250523,000000,55.449,56.1399,55.43,55.775,40604,0
+GARP.US,D,20250527,000000,56.71,57.27,56.71,57.18,33534,0
+GARP.US,D,20250528,000000,57.4,57.4699,56.93,56.94,44677,0
+GARP.US,D,20250529,000000,57.575,57.71,56.66,56.9199,47473,0
+GARP.US,D,20250530,000000,56.73,56.95,56.0577,56.85,51368,0
+GARP.US,D,20250602,000000,56.59,57.08,56.36,57.08,38363,0
+GARP.US,D,20250603,000000,57.17,57.7899,57.14,57.68,61355,0
+GARP.US,D,20250604,000000,57.68,57.9999,57.6,57.835,84456,0
+GARP.US,D,20250605,000000,57.86,58.2599,57.245,57.52,207580,0
+GARP.US,D,20250606,000000,58.015,58.2899,57.9457,58.13,77679,0
+GARP.US,D,20250609,000000,58.2454,58.4199,58.15,58.26,67940,0
+GARP.US,D,20250610,000000,58.331,58.6599,58.15,58.63,49885,0
+GARP.US,D,20250611,000000,58.765,59.04,58.3901,58.58,68630,0
+GARP.US,D,20250612,000000,58.56,58.8101,58.36,58.67,74913,0
+GARP.US,D,20250613,000000,57.72,58.25,57.5101,57.7063,39143,0
+GARP.US,D,20250616,000000,58.4349,58.7999,58.18,58.625,41388,0
+GARP.US,D,20250617,000000,58.4039,58.5961,57.94,57.98,59581,0
+GARP.US,D,20250618,000000,57.995,58.3001,57.66,57.71,78384,0
+GARP.US,D,20250620,000000,57.905,58.22,57.14,57.33,64132,0
+GARP.US,D,20250623,000000,57.5,58.0797,57.1595,58.07,81127,0
+GARP.US,D,20250624,000000,58.77,59.1797,58.6336,59.12,96426,0
+GARP.US,D,20250625,000000,59.465,59.495,59.0601,59.26,53089,0
+GARP.US,D,20250626,000000,59.4799,59.839,59.35,59.78,270107,0
+GARP.US,D,20250627,000000,59.93,60.1699,59.5,59.9283,61222,0
+GARP.US,D,20250630,000000,60.15,60.44,60.0193,60.38,86744,0
+GARP.US,D,20250701,000000,60,60.14,59.48,59.85,128007,0
+GARP.US,D,20250702,000000,59.675,60.25,59.66,60.25,128476,0
+GARP.US,D,20250703,000000,60.53,60.89,60.5,60.82,30567,0
+GARP.US,D,20250707,000000,60.3569,60.5999,59.9804,60.31,118479,0
+GARP.US,D,20250708,000000,60.52,60.68,60.3,60.51,73895,0
+GARP.US,D,20250709,000000,60.938,61.0599,60.6,60.86,46073,0
+GARP.US,D,20250710,000000,60.96,61.02,60.54,60.91,84697,0
+GARP.US,D,20250711,000000,60.58,60.84,60.5233,60.66,56120,0
+GARP.US,D,20250714,000000,60.53,61.01,60.53,60.91,24912,0
+GARP.US,D,20250715,000000,61.41,61.4399,60.84,60.84,56714,0
+GARP.US,D,20250716,000000,60.84,61.0895,60.2691,61.01,107481,0
+GARP.US,D,20250717,000000,60.863,61.4,60.863,61.326,63382,0
+GARP.US,D,20250718,000000,61.6497,61.6497,61.2603,61.44,290155,0
+GARP.US,D,20250721,000000,61.57,61.8077,61.4845,61.49,34229,0
+GARP.US,D,20250722,000000,61.49,61.58,60.88,61.19,50392,0
+GARP.US,D,20250723,000000,61.37,61.75,61.2173,61.75,111192,0
+GARP.US,D,20250724,000000,61.835,61.95,61.6,61.74,72428,0
+GARP.US,D,20250725,000000,61.9,62.2094,61.83,62.17,119464,0
+GARP.US,D,20250728,000000,62.5199,62.584,62.3325,62.47,66009,0
+GARP.US,D,20250729,000000,62.57,62.6,62.0152,62.06,52265,0
+GARP.US,D,20250730,000000,62.255,62.41,61.8964,62.2,35818,0
+GARP.US,D,20250731,000000,62.28,62.51,61.29,61.39,70434,0
+GARP.US,D,20250801,000000,60.74,60.9006,60.01,60.53,108833,0
+GARP.US,D,20250804,000000,61.182,61.69,61.06,61.64,51008,0
+GARP.US,D,20250805,000000,61.665,61.8,60.9367,61.02,78010,0
+GARP.US,D,20250806,000000,61.5064,61.7,61.07,61.68,69081,0
+GARP.US,D,20250807,000000,61.729,61.84,60.72,61.19,240790,0
+GARP.US,D,20250808,000000,61.2529,61.605,61.2529,61.53,34734,0
+GARP.US,D,20250811,000000,61.4464,61.8999,61.27,61.34,59898,0
+GARP.US,D,20250812,000000,61.68,62.32,61.56,62.32,65686,0
+GARP.US,D,20250813,000000,62.695,62.75,62.2899,62.52,129764,0
+GARP.US,D,20250814,000000,62.33,62.6304,62.3,62.54,55640,0
+GARP.US,D,20250815,000000,62.2399,62.35,61.9,61.93,149379,0
+GARP.US,D,20250818,000000,61.9422,62.125,61.84,62.1,37303,0
+GARP.US,D,20250819,000000,61.9179,62.1,61.338,61.42,416420,0
+GARP.US,D,20250820,000000,61.31,61.32,60.33,61.09,86499,0
+GARP.US,D,20250821,000000,60.95,61.17,60.745,60.93,66466,0
+GARP.US,D,20250822,000000,61.25,62.19,61.18,62.02,425896,0
+GARP.US,D,20250825,000000,61.93,62.1108,61.8404,61.87,41927,0
+GARP.US,D,20250826,000000,62.025,62.345,61.88,62.33,32186,0
+GARP.US,D,20250827,000000,62.21,62.52,62.21,62.43,98953,0
+GARP.US,D,20250828,000000,62.73,63.1,62.6499,63.06,86643,0
+GARP.US,D,20250829,000000,62.6958,62.88,62.04,62.35,51630,0
+GARP.US,D,20250902,000000,61.07,61.72,61.025,61.7,45501,0
+GARP.US,D,20250903,000000,62.09,62.2338,61.8006,62.14,263253,0
+GARP.US,D,20250904,000000,62.14,62.69,61.9647,62.67,36440,0
+GARP.US,D,20250905,000000,63.3,63.39,62.235,62.75,44359,0
+GARP.US,D,20250908,000000,62.99,63.35,62.99,63.26,60586,0
+GARP.US,D,20250909,000000,63.34,63.5,63.135,63.47,55034,0
+GARP.US,D,20250910,000000,63.9583,64.09,63.66,63.88,53616,0
+GARP.US,D,20250911,000000,64.2,64.4609,64.08,64.36,61641,0
+GARP.US,D,20250912,000000,64.47,64.49,64.13,64.17,64086,0
+GARP.US,D,20250915,000000,64.4005,64.79,64.34,64.77,83638,0
+GARP.US,D,20250916,000000,64.8199,64.9,64.46,64.665,46013,0
+GARP.US,D,20250917,000000,64.73,64.87,64.13,64.68,45558,0
+GARP.US,D,20250918,000000,65.2,65.6599,65.2,65.48,52403,0
+GARP.US,D,20250919,000000,65.8607,65.95,65.45,65.91,82838,0
+GARP.US,D,20250922,000000,66,66.29,65.8,66.22,66541,0
+GARP.US,D,20250923,000000,66.24,66.32,65.7335,65.87,72352,0
+GARP.US,D,20250924,000000,66,66.06,65.09,65.37,320168,0
+GARP.US,D,20250925,000000,64.755,65.25,64.4324,65.11,102517,0
+GARP.US,D,20250926,000000,65.3308,65.4586,64.985,65.44,139258,0
+GARP.US,D,20250929,000000,65.94,66.0499,65.6113,65.67,97188,0
+GARP.US,D,20250930,000000,65.595,65.699,65.125,65.64,75916,0
+GARP.US,D,20251001,000000,65.18,66.14,65.18,66.08,102166,0
+GARP.US,D,20251002,000000,66.5435,66.65,66.0339,66.55,80803,0
+GARP.US,D,20251003,000000,66.65,66.6794,66.09,66.17,119898,0
+GARP.US,D,20251006,000000,66.7705,67.28,66.7705,66.93,208635,0
+GARP.US,D,20251007,000000,67.09,67.26,66.08,66.4,46277,0
+GARP.US,D,20251008,000000,66.6018,67.24,66.54,67.24,94554,0
+GARP.US,D,20251009,000000,67.25,67.37,66.7,66.96,116999,0
+GARP.US,D,20251010,000000,67.155,67.2248,64.55,64.59,116926,0
+GARP.US,D,20251013,000000,65.84,66.07,65.56,65.93,91958,0
+GARP.US,D,20251014,000000,65.145,66.18,64.7519,65.65,45375,0
+GARP.US,D,20251015,000000,66.5407,66.82,65.63,66.31,4546432,0
+GARP.US,D,20251016,000000,66.65,66.8399,65.3701,65.84,507517,0
+GARP.US,D,20251017,000000,65.7286,66.15,65.24,65.99,138266,0
+GARP.US,D,20251020,000000,66.41,67.12,66.41,67,116158,0
+GARP.US,D,20251021,000000,67,67.17,66.67,67.04,226198,0
+GARP.US,D,20251022,000000,67.14,67.16,65.74,66.4,110250,0
+GARP.US,D,20251023,000000,66.7,67.44,66.34,67.34,110432,0
+GARP.US,D,20251024,000000,67.87,68.31,67.87,68.09,126204,0
+GARP.US,D,20251027,000000,68.96,69.26,68.845,69.22,102775,0
+GARP.US,D,20251028,000000,69.3,69.41,69.045,69.2,140171,0
+GARP.US,D,20251029,000000,69.5,69.67,69,69.52,101282,0
+GARP.US,D,20251030,000000,69.01,69.494,68.7,68.7,100314,0
+GARP.US,D,20251031,000000,69.265,69.55,68.45,68.85,329855,0
+GARP.US,D,20251103,000000,69.33,69.55,68.78,69.17,280358,0
+GARP.US,D,20251104,000000,68,68.59,67.69,67.72,170426,0
+GARP.US,D,20251105,000000,67.67,68.54,67.66,68.19,96403,0
+GARP.US,D,20251106,000000,67.76,68.16,66.745,66.94,146183,0
+GARP.US,D,20251107,000000,66.52,66.895,65.5252,66.86,146826,0
+GARP.US,D,20251110,000000,67.9,68.4408,67.6468,68.31,113204,0
+GARP.US,D,20251111,000000,68.1,68.2294,67.624,68.03,69879,0
+GARP.US,D,20251112,000000,68.338,68.54,67.9079,68.17,84933,0
+GARP.US,D,20251113,000000,67.74,67.8194,66.3281,66.53,138767,0
+GARP.US,D,20251114,000000,65.331,66.9979,65.23,66.33,148646,0
+GARP.US,D,20251117,000000,66.11,66.81,65.1675,65.58,183169,0
+GARP.US,D,20251118,000000,65.05,65.4092,64.32,64.85,109547,0
+GARP.US,D,20251119,000000,64.97,65.94,64.79,65.33,3227051,0
+GARP.US,D,20251120,000000,66.555,66.82,63.39,63.5,236485,0
+GARP.US,D,20251121,000000,64.03,64.74,62.89,64.19,121145,0
+GARP.US,D,20251124,000000,65.025,65.99,64.86,65.89,121243,0
+GARP.US,D,20251125,000000,65.98,66.76,65.4352,66.65,168369,0
+GARP.US,D,20251126,000000,66.98,67.43,66.8362,67.18,78768,0
+GARP.US,D,20251128,000000,67.41,67.68,67.32,67.68,299908,0
+GARP.US,D,20251201,000000,67.18,67.65,66.99,67.28,96095,0
+GARP.US,D,20251202,000000,67.5852,67.9091,67.44,67.6046,148524,0
+GARP.US,D,20251203,000000,67.5,67.97,67.21,67.88,64531,0
+GARP.US,D,20251204,000000,67.995,68.1,67.66,67.98,230759,0
+GARP.US,D,20251205,000000,68.28,68.84,68.25,68.52,58318,0
+GARP.US,D,20251208,000000,68.83,68.86,68.195,68.41,88418,0
+GARP.US,D,20251209,000000,68.245,68.5839,68.165,68.4,132024,0
+GARP.US,D,20251210,000000,68.3476,68.9484,68,68.68,126740,0
+GARP.US,D,20251211,000000,68.45,69.17,67.9,69.15,96699,0
+GARP.US,D,20251212,000000,68.8,68.8,67.46,67.74,132197,0
+GARP.US,D,20251215,000000,68.2316,68.2316,67.275,67.45,95413,0
+GARP.US,D,20251216,000000,67.35,67.6,66.855,67.29,74621,0
+GARP.US,D,20251217,000000,67.49,67.49,65.99,65.99,2385258,0
+GARP.US,D,20251218,000000,67.37,67.5,66.87,67.17,229325,0
+GARP.US,D,20251219,000000,67.63,68.29,67.4,68.26,103019,0
+GARP.US,D,20251222,000000,68.84,68.87,68.58,68.86,126340,0
+GARP.US,D,20251223,000000,68.9499,69.03,68.57,69.03,160581,0
+GARP.US,D,20251224,000000,69.06,69.3091,69.0199,69.27,71087,0
+GARP.US,D,20251226,000000,69.3,69.405,69.1001,69.25,83197,0
+GARP.US,D,20251229,000000,68.74,69.15,68.72,68.96,112205,0
+GARP.US,D,20251230,000000,68.9911,69.085,68.77,68.79,235075,0
+GARP.US,D,20251231,000000,68.8088,68.83,68.1,68.1,112595,0
+GARP.US,D,20260102,000000,68.73,69.08,68.11,68.57,143916,0
+GARP.US,D,20260105,000000,69.1885,69.5,69.1,69.16,189887,0
+GARP.US,D,20260106,000000,69.44,70.22,69.3114,70.19,388810,0
+GARP.US,D,20260107,000000,70.15,70.49,69.99,70.12,377930,0
+GARP.US,D,20260108,000000,70.08,70.11,69.13,69.285,694841,0
+GARP.US,D,20260109,000000,69.51,70.1731,69.45,70.06,585282,0
+GARP.US,D,20260112,000000,69.555,70.309,69.48,70.15,220144,0
+GARP.US,D,20260113,000000,70.28,70.28,69.55,69.775,270174,0
+GARP.US,D,20260114,000000,69.18,69.4,68.27,68.84,283273,0
+GARP.US,D,20260115,000000,69.87,70,69.3,69.37,313688,0
+GARP.US,D,20260116,000000,69.78,69.81,69.2466,69.5,181211,0
+GARP.US,D,20260120,000000,68.38,68.8683,68,68.11,221165,0
+GARP.US,D,20260121,000000,68.255,69.51,68.13,69.02,174528,0
+GARP.US,D,20260122,000000,69.7197,69.92,69.255,69.43,223639,0
+GARP.US,D,20260123,000000,69.46,69.86753,69.247,69.53,169246,0
+GARP.US,D,20260126,000000,69.66,70.37,69.56,70.16,279153,0
+GARP.US,D,20260127,000000,70.685,71,70.49,70.89,180719,0
+GARP.US,D,20260128,000000,71.21,71.285,70.79,71.02,214770,0
+GARP.US,D,20260129,000000,71.5,71.5,69.75,71.4,221675,0
+GARP.US,D,20260130,000000,70.66,70.95,69.35,69.55,228350,0
+GARP.US,D,20260202,000000,69.79,70.2616,69.36,69.96,133205,0
+GARP.US,D,20260203,000000,70.31,70.31,67.72,68.44,253672,0
+GARP.US,D,20260204,000000,67.99,68.3,66.27,67.03,199099,0
+GARP.US,D,20260205,000000,66.19,67.09,65.82,66.28,300558,0
+GARP.US,D,20260206,000000,67.02,68.43,66.9839,68.33,660496,0
+GARP.US,D,20260209,000000,68,69.0759,68,68.795,178963,0
+GARP.US,D,20260210,000000,69.0259,69.0259,68.3794,68.43,355020,0
+GARP.US,D,20260211,000000,69.2039,69.2395,68.0023,68.64,164541,0
+GARP.US,D,20260212,000000,69.105,69.18,67.27,67.36,318960,0
+GARP.US,D,20260213,000000,67.47,67.99,66.9075,67.43,295303,0
+GARP.US,D,20260217,000000,66.92,67.82,66.59,67.56,248908,0
+GARP.US,D,20260218,000000,67.6343,68.42,67.31,68.028,165155,0
diff --git a/daily/us/nyse stocks/1/gbxa.us.txt b/daily/us/nyse stocks/1/gbxa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48649e7785cf2ca990ddf367409aba10e436c23c
--- /dev/null
+++ b/daily/us/nyse stocks/1/gbxa.us.txt	
@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBXA.US,D,20250121,000000,25.23,25.3201,25.23,25.3201,103,0
+GBXA.US,D,20250220,000000,25.5,25.6328,25.49,25.6328,9800,0
+GBXA.US,D,20250225,000000,25.07,25.2106,25.07,25.2106,1600,0
+GBXA.US,D,20250227,000000,25.17,25.17,24.9249,24.9249,504,0
+GBXA.US,D,20250228,000000,24.89,25.15,24.83,25.15,4002,0
+GBXA.US,D,20250303,000000,25.14,25.14,24.864,24.864,1990,0
+GBXA.US,D,20250304,000000,24.75,24.75,24.5321,24.664,4766,0
+GBXA.US,D,20250305,000000,24.68,24.9,24.68,24.8646,791,0
+GBXA.US,D,20250306,000000,24.51,24.69,24.51,24.5522,910,0
+GBXA.US,D,20250310,000000,24.23,24.23,24.2026,24.2026,1113,0
+GBXA.US,D,20250311,000000,24.19,24.19,24.0958,24.0958,136,0
+GBXA.US,D,20250312,000000,24.1799,24.2,24.135,24.16,3922,0
+GBXA.US,D,20250313,000000,23.995,24.11,23.95,23.96,19047,0
+GBXA.US,D,20250314,000000,24.04,24.1811,24.03,24.1811,8589,0
+GBXA.US,D,20250317,000000,24.17,24.3,24.17,24.3,1254,0
+GBXA.US,D,20250318,000000,24.1,24.11,24.0697,24.0751,2514,0
+GBXA.US,D,20250319,000000,24.1499,24.2097,24.1499,24.2097,212,0
+GBXA.US,D,20250320,000000,24.27,24.27,24.1545,24.1545,277,0
+GBXA.US,D,20250324,000000,24.41,24.4671,24.38,24.4671,261,0
+GBXA.US,D,20250327,000000,24.16,24.1837,24.16,24.1837,284,0
+GBXA.US,D,20250328,000000,24.15,24.15,23.849,23.849,2093,0
+GBXA.US,D,20250331,000000,23.69,23.8342,23.69,23.8342,3686,0
+GBXA.US,D,20250401,000000,23.82,23.919,23.72,23.905,4969,0
+GBXA.US,D,20250402,000000,23.82,24.0038,23.82,24.0038,2109,0
+GBXA.US,D,20250403,000000,23.36,23.42,23.3238,23.3238,607,0
+GBXA.US,D,20250404,000000,22.91,22.9249,22.6117,22.6117,3045,0
+GBXA.US,D,20250408,000000,22.83,22.83,22.4693,22.4693,844,0
+GBXA.US,D,20250409,000000,23.34,23.4814,23.25,23.4814,408,0
+GBXA.US,D,20250410,000000,23.11,23.11,23.1046,23.1046,5479,0
+GBXA.US,D,20250411,000000,23.22,23.3125,23.2,23.3125,3939,0
+GBXA.US,D,20250414,000000,23.39,23.4688,23.3636,23.3636,312,0
+GBXA.US,D,20250415,000000,23.41,23.41,23.3395,23.3395,481,0
+GBXA.US,D,20250416,000000,23.0215,23.0325,23.0215,23.0325,1508,0
+GBXA.US,D,20250425,000000,23.53,23.643,23.53,23.643,100,0
+GBXA.US,D,20250428,000000,23.64,23.6725,23.64,23.6725,176,0
+GBXA.US,D,20250512,000000,24.4,24.4987,24.4,24.4987,202,0
+GBXA.US,D,20250514,000000,24.61,24.6228,24.6,24.6228,28122,0
+GBXA.US,D,20250520,000000,24.74,24.7507,24.74,24.7507,150,0
+GBXA.US,D,20250530,000000,24.7,24.7642,24.7,24.7642,100,0
+GBXA.US,D,20250603,000000,24.94,24.94,24.9143,24.9143,1000,0
+GBXA.US,D,20250604,000000,24.91,24.97,24.91,24.9198,1700,0
+GBXA.US,D,20250606,000000,25.03,25.05,25.023,25.023,360,0
+GBXA.US,D,20250609,000000,25.08,25.08,25.04,25.04,219,0
+GBXA.US,D,20250610,000000,25.09,25.1038,25.08,25.1038,700,0
+GBXA.US,D,20250611,000000,25.16,25.16,25.0796,25.0796,310,0
+GBXA.US,D,20250616,000000,25.16,25.16,25.1315,25.1315,149,0
+GBXA.US,D,20250620,000000,25.13,25.13,25.0458,25.0458,206,0
+GBXA.US,D,20250701,000000,25.44,25.47,25.421,25.421,1305,0
+GBXA.US,D,20250702,000000,25.4323,25.49,25.4323,25.46,494,0
+GBXA.US,D,20250707,000000,25.46,25.47,25.45,25.4699,970,0
+GBXA.US,D,20250708,000000,25.51,25.51,25.4699,25.4699,408,0
+GBXA.US,D,20250714,000000,25.6,25.6,25.5828,25.5828,128,0
+GBXA.US,D,20250715,000000,25.589,25.59,25.5435,25.5435,4719,0
+GBXA.US,D,20250716,000000,25.57,25.59,25.5,25.5799,3789,0
+GBXA.US,D,20250718,000000,25.641,25.72,25.63,25.6508,12379,0
+GBXA.US,D,20250721,000000,25.77,25.77,25.6794,25.6794,367,0
+GBXA.US,D,20250724,000000,25.821,25.8229,25.821,25.8229,101,0
+GBXA.US,D,20250731,000000,25.8798,25.89,25.7934,25.7934,4402,0
+GBXA.US,D,20250801,000000,25.6,25.6,25.5647,25.5647,2000,0
+GBXA.US,D,20250805,000000,25.76,25.76,25.7168,25.7168,635,0
+GBXA.US,D,20250811,000000,25.9301,25.9301,25.8981,25.8981,105,0
+GBXA.US,D,20250916,000000,26.56,26.56,26.5309,26.5334,13569,0
+GBXA.US,D,20250917,000000,26.54,26.5432,26.54,26.5432,417,0
+GBXA.US,D,20250918,000000,26.61,26.62,26.5825,26.5849,438,0
+GBXA.US,D,20250919,000000,26.65,26.65,26.6434,26.6434,163,0
+GBXA.US,D,20250922,000000,26.65,26.65,26.6406,26.6406,305,0
+GBXA.US,D,20250924,000000,26.636,26.6391,26.636,26.6391,104,0
+GBXA.US,D,20250926,000000,26.61,26.6752,26.61,26.6752,2807,0
+GBXA.US,D,20250930,000000,26.74,26.74,26.7097,26.7097,101,0
+GBXA.US,D,20251001,000000,26.78,26.78,26.78,26.78,268,0
+GBXA.US,D,20251002,000000,26.82,26.82,26.741,26.7642,705,0
+GBXA.US,D,20251003,000000,26.83,26.83,26.7848,26.7848,1107,0
+GBXA.US,D,20251006,000000,26.86,26.89,26.8259,26.8259,558,0
+GBXA.US,D,20251009,000000,26.84,26.84,26.8041,26.8041,151,0
+GBXA.US,D,20251014,000000,26.58,26.6142,26.52,26.6142,219979,0
+GBXA.US,D,20251015,000000,26.72,26.72,26.6757,26.6757,471,0
+GBXA.US,D,20251016,000000,26.5494,26.5869,26.5494,26.5869,9763,0
+GBXA.US,D,20251017,000000,26.63,26.705,26.63,26.705,549,0
+GBXA.US,D,20251020,000000,26.819,26.88,26.819,26.8603,11360,0
+GBXA.US,D,20251021,000000,26.859,26.889,26.859,26.8709,7964,0
+GBXA.US,D,20251022,000000,26.75,26.7705,26.722,26.7705,1692,0
+GBXA.US,D,20251024,000000,27.0006,27.0006,26.9886,26.9886,554,0
+GBXA.US,D,20251027,000000,27.14,27.17,27.1139,27.17,659,0
+GBXA.US,D,20251028,000000,27.16,27.17,27.12,27.1494,1937,0
+GBXA.US,D,20251030,000000,27.13,27.13,27.0101,27.0255,1056,0
+GBXA.US,D,20251031,000000,27.119,27.119,27.0628,27.0628,100,0
+GBXA.US,D,20251103,000000,27.025,27.1095,27.01,27.0838,2777,0
+GBXA.US,D,20251104,000000,27,27,26.9362,26.9362,1022,0
+GBXA.US,D,20251111,000000,27.02,27.1248,27.01,27.1192,13894,0
+GBXA.US,D,20251112,000000,27.15,27.18,27.11,27.1698,3115,0
+GBXA.US,D,20251113,000000,27.03,27.175,26.88,26.8802,195435,0
+GBXA.US,D,20251114,000000,26.7261,26.93,26.66,26.8786,5776,0
+GBXA.US,D,20251117,000000,26.8606,26.87,26.72,26.7295,12530,0
+GBXA.US,D,20251118,000000,26.7152,26.7152,26.6199,26.6199,254,0
+GBXA.US,D,20251119,000000,26.627,26.6663,26.59,26.6663,7063,0
+GBXA.US,D,20251120,000000,27.01,27.01,26.4328,26.4328,2510,0
+GBXA.US,D,20251121,000000,26.63,26.65,26.52,26.5616,5807,0
+GBXA.US,D,20251124,000000,26.709,26.848,26.7,26.848,20921,0
+GBXA.US,D,20251125,000000,26.85,27.0024,26.85,27.0024,28613,0
+GBXA.US,D,20251126,000000,27.0875,27.32,27.062,27.1477,89766,0
+GBXA.US,D,20251128,000000,27.185,27.23,27.185,27.2021,2533,0
+GBXA.US,D,20251201,000000,27.189,27.22,27.1274,27.1274,13295,0
+GBXA.US,D,20251202,000000,27.1964,27.37,27.1124,27.2187,96158,0
+GBXA.US,D,20251203,000000,27.2,27.35,27.181,27.31,136107,0
+GBXA.US,D,20251204,000000,27.2776,27.3,27.22,27.3,20158,0
+GBXA.US,D,20251205,000000,27.369,27.39,27.26,27.2997,12477,0
+GBXA.US,D,20251208,000000,27.29,27.3,27.2354,27.2354,645,0
+GBXA.US,D,20251209,000000,27.3,27.3,27.2351,27.2351,251,0
+GBXA.US,D,20251210,000000,27.29,27.45,27.22,27.3844,1303,0
+GBXA.US,D,20251211,000000,27.24,27.47,27.24,27.4316,8762,0
+GBXA.US,D,20251212,000000,27.35,27.359,27.175,27.2239,4999,0
+GBXA.US,D,20251215,000000,27.23,27.26,27.2057,27.2057,4083,0
+GBXA.US,D,20251216,000000,27.1,27.1717,27.035,27.1717,2399,0
+GBXA.US,D,20251217,000000,27.0755,27.0755,26.8666,26.8666,1484,0
+GBXA.US,D,20251218,000000,27.1164,27.23,27.06,27.1,6989,0
+GBXA.US,D,20251219,000000,27.3,27.42,27.24,27.283,47536,0
+GBXA.US,D,20251222,000000,27.41,27.48,27.4,27.4497,2651,0
+GBXA.US,D,20251223,000000,27.42,27.51,27.42,27.51,2494,0
+GBXA.US,D,20251224,000000,27.54,27.59,27.54,27.59,300,0
+GBXA.US,D,20251229,000000,27.51,27.51,27.4827,27.4827,334,0
+GBXA.US,D,20251230,000000,27.49,27.52,27.4661,27.4661,287,0
+GBXA.US,D,20251231,000000,27.47,27.47,27.2774,27.2774,181,0
+GBXA.US,D,20260102,000000,27.41,27.47,27.2387,27.279,10365,0
+GBXA.US,D,20260105,000000,27.4,27.42,27.14,27.3156,425745,0
+GBXA.US,D,20260106,000000,27.46,27.48,27.39,27.4589,8672,0
+GBXA.US,D,20260107,000000,27.49,27.499,27.28,27.3841,328865,0
+GBXA.US,D,20260108,000000,27.351,27.44,27.1601,27.3952,241312,0
+GBXA.US,D,20260109,000000,27.41,27.5157,27.41,27.5157,828,0
+GBXA.US,D,20260112,000000,27.5,27.533,27.5,27.533,182,0
+GBXA.US,D,20260113,000000,27.49,27.4942,27.49,27.4942,262,0
+GBXA.US,D,20260115,000000,27.5,27.5,27.4801,27.4801,263,0
+GBXA.US,D,20260116,000000,27.48,27.48,27.47,27.4708,1943,0
+GBXA.US,D,20260120,000000,27.25,27.25,27.151,27.151,709,0
+GBXA.US,D,20260121,000000,27.23,27.3381,27.18,27.3381,4822,0
+GBXA.US,D,20260122,000000,27.43,27.43,27.38,27.4025,4013,0
+GBXA.US,D,20260123,000000,27.41,27.4472,27.38,27.4472,2220,0
+GBXA.US,D,20260126,000000,27.49,27.53,27.48,27.5201,25415,0
+GBXA.US,D,20260127,000000,27.61,27.61,27.57,27.5858,471,0
+GBXA.US,D,20260128,000000,27.58,27.59,27.54,27.5748,2680,0
+GBXA.US,D,20260129,000000,27.46,27.5057,27.46,27.5057,28081,0
+GBXA.US,D,20260130,000000,27.5,27.5,27.42,27.49,10813,0
+GBXA.US,D,20260202,000000,27.58,27.6,27.41,27.56,11830,0
+GBXA.US,D,20260203,000000,27.56,27.56,27.45,27.4662,4197,0
+GBXA.US,D,20260204,000000,27.43,27.4501,27.37,27.3732,1949,0
+GBXA.US,D,20260205,000000,27.21,27.31,27.12,27.1657,9160,0
+GBXA.US,D,20260206,000000,27.37,27.505,27.37,27.505,3987,0
+GBXA.US,D,20260209,000000,27.51,27.5943,27.51,27.5943,901,0
+GBXA.US,D,20260210,000000,27.6,27.6,27.5585,27.5585,102,0
+GBXA.US,D,20260212,000000,27.34,27.56,27.2898,27.2898,1166,0
+GBXA.US,D,20260213,000000,27.29,27.29,27.2857,27.2857,125,0
+GBXA.US,D,20260217,000000,27.18,27.3159,27.18,27.3159,118,0
diff --git a/daily/us/nyse stocks/1/genw.us.txt b/daily/us/nyse stocks/1/genw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92906ad6f3da62407045487eadc2c966f5e6e50f
--- /dev/null
+++ b/daily/us/nyse stocks/1/genw.us.txt	
@@ -0,0 +1,170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GENW.US,D,20250115,000000,10.19,10.2037,10.19,10.2037,200,0
+GENW.US,D,20250211,000000,10.54,10.5472,10.54,10.5472,3304,0
+GENW.US,D,20250212,000000,10.49,10.56,10.49,10.56,4204,0
+GENW.US,D,20250213,000000,10.5401,10.615,10.5401,10.615,187,0
+GENW.US,D,20250214,000000,10.6373,10.6373,10.585,10.585,126,0
+GENW.US,D,20250218,000000,10.7173,10.735,10.65,10.735,1056,0
+GENW.US,D,20250221,000000,10.6401,10.67,10.625,10.625,1407,0
+GENW.US,D,20250224,000000,10.6012,10.6012,10.6012,10.6012,503,0
+GENW.US,D,20250227,000000,10.74,10.79,10.725,10.725,4734,0
+GENW.US,D,20250228,000000,10.7,10.7,10.6987,10.6987,100,0
+GENW.US,D,20250303,000000,10.96,10.96,10.8893,10.8893,1493,0
+GENW.US,D,20250304,000000,10.96,10.96,10.88,10.88,131,0
+GENW.US,D,20250305,000000,11.12,11.1399,11.12,11.1399,6374,0
+GENW.US,D,20250306,000000,11.15,11.15,11.0974,11.0974,100,0
+GENW.US,D,20250307,000000,11.16,11.195,11.16,11.195,111,0
+GENW.US,D,20250310,000000,11.08,11.08,11,11.0103,212,0
+GENW.US,D,20250311,000000,11,11.0464,11,11.0464,3722,0
+GENW.US,D,20250313,000000,11.08,11.105,11.08,11.105,122,0
+GENW.US,D,20250314,000000,11.2513,11.305,11.2513,11.305,622,0
+GENW.US,D,20250318,000000,11.4214,11.425,11.39,11.425,9301,0
+GENW.US,D,20250319,000000,11.46,11.53,11.46,11.505,2125,0
+GENW.US,D,20250320,000000,11.44,11.44,11.425,11.425,113,0
+GENW.US,D,20250321,000000,11.363,11.38,11.355,11.355,2300,0
+GENW.US,D,20250325,000000,11.43,11.43,11.425,11.425,194,0
+GENW.US,D,20250326,000000,11.32,11.32,11.2893,11.2893,816,0
+GENW.US,D,20250327,000000,11.3,11.32,11.2999,11.315,610,0
+GENW.US,D,20250328,000000,11.193,11.193,11.1611,11.1611,500,0
+GENW.US,D,20250331,000000,11.0019,11.09,11.0019,11.0499,318,0
+GENW.US,D,20250401,000000,11.04,11.04,11.03,11.03,501,0
+GENW.US,D,20250402,000000,11.039,11.1,11.039,11.075,1501,0
+GENW.US,D,20250404,000000,10.3,10.3,10.234,10.234,1268,0
+GENW.US,D,20250407,000000,10.0598,10.0598,9.9955,9.9955,571,0
+GENW.US,D,20250409,000000,9.96,10.53,9.96,10.5015,841,0
+GENW.US,D,20250410,000000,10.59,10.59,10.2468,10.2692,463,0
+GENW.US,D,20250414,000000,10.74,10.74,10.7252,10.7252,592,0
+GENW.US,D,20250415,000000,10.855,10.93,10.818,10.818,206,0
+GENW.US,D,20250416,000000,10.74,10.7776,10.73,10.7776,204,0
+GENW.US,D,20250417,000000,10.9702,10.9702,10.933,10.933,155,0
+GENW.US,D,20250422,000000,11.14,11.15,11.07,11.07,7838,0
+GENW.US,D,20250424,000000,11.23,11.23,11.191,11.191,113,0
+GENW.US,D,20250425,000000,11.26,11.26,11.21,11.21,104,0
+GENW.US,D,20250429,000000,11.39,11.39,11.3401,11.3401,214,0
+GENW.US,D,20250430,000000,11.33,11.33,11.3003,11.3003,136,0
+GENW.US,D,20250501,000000,11.285,11.285,11.2792,11.2792,288,0
+GENW.US,D,20250502,000000,11.45,11.45,11.3686,11.3686,103,0
+GENW.US,D,20250505,000000,11.51,11.51,11.4102,11.4102,13487,0
+GENW.US,D,20250512,000000,11.2498,11.2498,11.24,11.24,571,0
+GENW.US,D,20250516,000000,11.51,11.51,11.45,11.45,304,0
+GENW.US,D,20250519,000000,11.575,11.5999,11.575,11.575,492,0
+GENW.US,D,20250520,000000,11.708,11.75,11.705,11.705,344,0
+GENW.US,D,20250521,000000,11.85,11.85,11.7545,11.7545,475,0
+GENW.US,D,20250528,000000,11.78,11.78,11.7638,11.7638,517,0
+GENW.US,D,20250529,000000,11.7656,11.7896,11.7656,11.7896,1443,0
+GENW.US,D,20250603,000000,11.825,11.9099,11.76,11.9094,615,0
+GENW.US,D,20250604,000000,11.84,11.8697,11.84,11.8697,148,0
+GENW.US,D,20250606,000000,11.93,11.94,11.9299,11.94,564,0
+GENW.US,D,20250609,000000,11.907,11.94,11.907,11.915,1336,0
+GENW.US,D,20250610,000000,11.9099,11.9099,11.905,11.905,221,0
+GENW.US,D,20250611,000000,11.9,11.91,11.9,11.905,4678,0
+GENW.US,D,20250612,000000,11.96,12,11.96,11.9847,226,0
+GENW.US,D,20250613,000000,11.935,11.935,11.935,11.935,107,0
+GENW.US,D,20250616,000000,12.0365,12.0365,11.99,11.99,393,0
+GENW.US,D,20250617,000000,11.935,11.935,11.78,11.78,1395,0
+GENW.US,D,20250618,000000,11.86,11.86,11.785,11.785,504,0
+GENW.US,D,20250623,000000,11.695,11.83,11.695,11.83,528,0
+GENW.US,D,20250624,000000,11.865,11.8987,11.865,11.8987,253,0
+GENW.US,D,20250626,000000,11.9236,11.99,11.9236,11.99,1011,0
+GENW.US,D,20250627,000000,11.8636,11.9,11.8592,11.9,903,0
+GENW.US,D,20250630,000000,11.8999,11.92,11.8899,11.92,969,0
+GENW.US,D,20250701,000000,11.88,11.94,11.88,11.94,29638,0
+GENW.US,D,20250702,000000,11.875,11.92,11.875,11.875,267,0
+GENW.US,D,20250703,000000,11.9402,11.97,11.9402,11.97,690,0
+GENW.US,D,20250707,000000,11.81,11.845,11.81,11.845,396,0
+GENW.US,D,20250708,000000,11.83,11.86,11.83,11.86,862,0
+GENW.US,D,20250709,000000,11.89,11.92,11.89,11.905,21191,0
+GENW.US,D,20250710,000000,11.9334,11.96,11.9334,11.96,639,0
+GENW.US,D,20250711,000000,11.89,11.9,11.875,11.9,3248,0
+GENW.US,D,20250714,000000,11.905,11.93,11.905,11.93,3296,0
+GENW.US,D,20250715,000000,11.755,11.89,11.755,11.76,9973,0
+GENW.US,D,20250716,000000,11.74,11.77,11.73,11.77,3524,0
+GENW.US,D,20250718,000000,11.9,11.9,11.84,11.84,107,0
+GENW.US,D,20250722,000000,11.93,11.975,11.93,11.975,221,0
+GENW.US,D,20250723,000000,12.19,12.254,12.19,12.254,298,0
+GENW.US,D,20250724,000000,12.3,12.32,12.3,12.305,531,0
+GENW.US,D,20250725,000000,12.125,12.19,12.125,12.19,376,0
+GENW.US,D,20250729,000000,12.01,12.01,12.002,12.002,125,0
+GENW.US,D,20250731,000000,11.8532,11.8532,11.8359,11.8359,167,0
+GENW.US,D,20250805,000000,12.019,12.019,11.9858,11.9858,1525,0
+GENW.US,D,20250808,000000,12.2469,12.2469,12.225,12.225,178,0
+GENW.US,D,20250813,000000,12.4595,12.4796,12.4595,12.4796,733,0
+GENW.US,D,20250815,000000,12.6,12.6,12.59,12.59,573,0
+GENW.US,D,20250818,000000,12.55,12.5698,12.5257,12.5449,4336,0
+GENW.US,D,20250819,000000,12.55,12.55,12.53,12.53,140,0
+GENW.US,D,20250821,000000,12.58,12.58,12.5697,12.5697,203,0
+GENW.US,D,20250822,000000,12.71,12.7599,12.7,12.7,507,0
+GENW.US,D,20250825,000000,12.615,12.615,12.6145,12.6145,106,0
+GENW.US,D,20250826,000000,12.4811,12.4827,12.4811,12.4827,627,0
+GENW.US,D,20250827,000000,12.45,12.4631,12.4499,12.4631,1376,0
+GENW.US,D,20250903,000000,12.36,12.36,12.32,12.32,20282,0
+GENW.US,D,20250905,000000,12.48,12.4855,12.48,12.4855,319,0
+GENW.US,D,20250908,000000,12.48,12.54,12.48,12.535,343,0
+GENW.US,D,20250909,000000,12.57,12.57,12.544,12.544,7603,0
+GENW.US,D,20250910,000000,12.6068,12.61,12.6068,12.61,203,0
+GENW.US,D,20250911,000000,12.648,12.693,12.6419,12.693,4105,0
+GENW.US,D,20250912,000000,12.66,12.66,12.66,12.66,387,0
+GENW.US,D,20250915,000000,12.705,12.715,12.69,12.715,716,0
+GENW.US,D,20250916,000000,12.64,12.645,12.64,12.645,126,0
+GENW.US,D,20250930,000000,12.53,12.541,12.5299,12.541,227,0
+GENW.US,D,20251003,000000,12.67,12.67,12.625,12.625,4906,0
+GENW.US,D,20251007,000000,12.52,12.52,12.475,12.475,282,0
+GENW.US,D,20251010,000000,12.42,12.42,12.2518,12.2518,236,0
+GENW.US,D,20251020,000000,12.56,12.56,12.5369,12.5369,10105,0
+GENW.US,D,20251027,000000,12.6,12.66,12.6,12.615,3928,0
+GENW.US,D,20251029,000000,12.6125,12.63,12.5746,12.5746,3029,0
+GENW.US,D,20251030,000000,12.53,12.55,12.51,12.52,18177,0
+GENW.US,D,20251103,000000,12.46,12.5,12.455,12.455,5110,0
+GENW.US,D,20251105,000000,12.47,12.47,12.4484,12.4484,408,0
+GENW.US,D,20251106,000000,12.4812,12.55,12.4812,12.545,3211,0
+GENW.US,D,20251110,000000,12.6695,12.6695,12.65,12.6614,608,0
+GENW.US,D,20251111,000000,12.81,12.81,12.81,12.81,313,0
+GENW.US,D,20251112,000000,12.91,12.91,12.895,12.895,242,0
+GENW.US,D,20251113,000000,12.94,12.94,12.8534,12.8534,719,0
+GENW.US,D,20251114,000000,12.86,12.86,12.8599,12.86,410,0
+GENW.US,D,20251117,000000,12.775,12.775,12.68,12.695,2231,0
+GENW.US,D,20251118,000000,12.57,12.591,12.54,12.591,7062,0
+GENW.US,D,20251119,000000,12.57,12.57,12.509,12.509,881,0
+GENW.US,D,20251120,000000,12.4,12.5001,12.02,12.3948,1783,0
+GENW.US,D,20251125,000000,12.76,12.76,12.7536,12.7536,1909,0
+GENW.US,D,20251126,000000,12.91,12.91,12.9099,12.9099,3390,0
+GENW.US,D,20251128,000000,13.01,13.02,12.985,12.985,12794,0
+GENW.US,D,20251201,000000,13.04,13.04,12.9666,12.9666,2798,0
+GENW.US,D,20251202,000000,13.02,13.0303,13.02,13.0303,347,0
+GENW.US,D,20251203,000000,13.01,13.065,13.01,13.065,274,0
+GENW.US,D,20251204,000000,13.14,13.14,13.11,13.13,1760,0
+GENW.US,D,20251205,000000,13.08,13.08,13.0766,13.0766,1131,0
+GENW.US,D,20251209,000000,13.0727,13.0727,13.06,13.06,888,0
+GENW.US,D,20251215,000000,13.33,13.4,13.33,13.3747,870,0
+GENW.US,D,20251218,000000,13.13,13.245,13.13,13.245,217,0
+GENW.US,D,20251229,000000,13.58,13.58,13.45,13.45,124,0
+GENW.US,D,20251230,000000,13.515,13.515,13.515,13.515,815,0
+GENW.US,D,20260102,000000,13.47,13.4874,13.47,13.4874,542,0
+GENW.US,D,20260106,000000,13.58,13.63,13.58,13.5927,4880,0
+GENW.US,D,20260107,000000,13.58,13.58,13.5153,13.5153,666,0
+GENW.US,D,20260108,000000,13.55,13.6099,13.54,13.6,2955,0
+GENW.US,D,20260109,000000,13.66,13.66,13.6376,13.6376,1008,0
+GENW.US,D,20260112,000000,13.72,13.72,13.68,13.695,2761,0
+GENW.US,D,20260113,000000,13.68,13.69,13.68,13.6859,10008,0
+GENW.US,D,20260114,000000,13.81,13.81,13.8041,13.8041,2309,0
+GENW.US,D,20260115,000000,13.9,13.9,13.8537,13.8537,451,0
+GENW.US,D,20260116,000000,13.85,13.895,13.85,13.895,512,0
+GENW.US,D,20260120,000000,13.74,13.78,13.69,13.69,614,0
+GENW.US,D,20260121,000000,13.69,13.8,13.69,13.7951,406,0
+GENW.US,D,20260122,000000,13.88,13.88,13.84,13.84,567,0
+GENW.US,D,20260126,000000,14.06,14.0702,14.06,14.0702,328,0
+GENW.US,D,20260127,000000,14.265,14.3449,14.265,14.3449,34457,0
+GENW.US,D,20260128,000000,14.21,14.215,14.177,14.215,1250,0
+GENW.US,D,20260129,000000,14.3909,14.84,14.385,14.3987,1619,0
+GENW.US,D,20260130,000000,14.2332,14.2945,14.2332,14.2945,453,0
+GENW.US,D,20260202,000000,14.35,14.44,14.35,14.43,394,0
+GENW.US,D,20260203,000000,14.515,14.535,14.47,14.535,11977,0
+GENW.US,D,20260204,000000,14.775,14.8,14.66,14.6679,9027,0
+GENW.US,D,20260205,000000,14.55,14.55,14.48,14.48,1264,0
+GENW.US,D,20260206,000000,14.76,14.7755,14.74,14.7755,1835,0
+GENW.US,D,20260209,000000,14.8015,14.97,14.8015,14.97,2181,0
+GENW.US,D,20260210,000000,14.8801,14.91,14.8801,14.91,898,0
+GENW.US,D,20260212,000000,15.07,15.07,14.9499,14.955,8537,0
+GENW.US,D,20260213,000000,14.86,15.02,14.86,14.9902,978,0
+GENW.US,D,20260217,000000,14.85,14.9542,14.83,14.9542,448,0
+GENW.US,D,20260218,000000,15.0499,15.0499,15.0499,15.0499,648,0
diff --git a/daily/us/nyse stocks/1/geoa.us.txt b/daily/us/nyse stocks/1/geoa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8de7e58f0e7831a7397f3f84b4ef203dd1a5b0b4
--- /dev/null
+++ b/daily/us/nyse stocks/1/geoa.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEOA.US,D,20250708,000000,30.045,30.08,29.912,30.0358,6529,0
+GEOA.US,D,20250709,000000,30.039,30.039,29.93,30.0266,1890,0
+GEOA.US,D,20250710,000000,29.8768,29.9127,29.8768,29.9127,126,0
+GEOA.US,D,20250711,000000,29.73,29.81,29.73,29.75,5443,0
+GEOA.US,D,20250714,000000,29.869,29.87,29.645,29.7349,13365,0
+GEOA.US,D,20250715,000000,29.7,29.7,29.496,29.496,103,0
+GEOA.US,D,20250721,000000,29.69,29.69,29.66,29.66,638,0
+GEOA.US,D,20250722,000000,29.64,29.73,29.64,29.73,309,0
+GEOA.US,D,20250724,000000,30.03,30.03,29.9375,29.9375,716,0
+GEOA.US,D,20250729,000000,29.57,29.57,29.57,29.57,575,0
+GEOA.US,D,20250730,000000,29.46,29.46,29.3847,29.3847,701,0
+GEOA.US,D,20250731,000000,29.37,29.37,29.2349,29.2349,236,0
+GEOA.US,D,20250801,000000,28.94,29,28.9,28.9964,2201,0
+GEOA.US,D,20250804,000000,29.22,29.2978,29.22,29.2978,100,0
+GEOA.US,D,20250806,000000,29.55,29.6,29.5367,29.5367,2101,0
+GEOA.US,D,20250812,000000,29.6901,29.7301,29.6901,29.7301,135,0
+GEOA.US,D,20250813,000000,29.8352,29.9586,29.8352,29.9586,1507,0
+GEOA.US,D,20250825,000000,30.0599,30.0599,29.94,29.94,100,0
+GEOA.US,D,20250827,000000,29.9,29.9,29.87,29.8984,596,0
+GEOA.US,D,20250915,000000,30.64,30.7122,30.64,30.7122,360,0
+GEOA.US,D,20250917,000000,30.86,30.86,30.7861,30.7861,335,0
+GEOA.US,D,20250922,000000,31,31.0843,31,31.0843,101,0
+GEOA.US,D,20251010,000000,31.32,31.32,30.823,30.823,300,0
+GEOA.US,D,20251022,000000,32.18,32.18,32.174,32.174,108,0
+GEOA.US,D,20251027,000000,32.71,32.9567,32.71,32.9567,303,0
+GEOA.US,D,20251114,000000,32.07,32.1903,32.07,32.1903,202,0
+GEOA.US,D,20251208,000000,33.06,33.06,32.9889,32.9889,154,0
+GEOA.US,D,20251211,000000,33.5006,33.58,33.4937,33.4937,8895,0
+GEOA.US,D,20251216,000000,33.187,33.22,33.16,33.201,4658,0
+GEOA.US,D,20251217,000000,33.05,33.09,32.8187,32.8187,14340,0
+GEOA.US,D,20251222,000000,33.2101,33.2739,33.2101,33.2739,355,0
+GEOA.US,D,20251226,000000,33.15,33.2411,33.15,33.2411,405,0
+GEOA.US,D,20260107,000000,34.1,34.27,33.9528,33.9528,540,0
+GEOA.US,D,20260109,000000,34.46,34.5288,34.355,34.5288,10008,0
+GEOA.US,D,20260120,000000,34.49,34.49,34.3396,34.3396,629,0
+GEOA.US,D,20260121,000000,34.49,34.7782,34.49,34.7782,313,0
+GEOA.US,D,20260126,000000,35.1194,35.1194,35.1184,35.1184,365,0
+GEOA.US,D,20260127,000000,35.27,35.3297,35.27,35.3297,115,0
+GEOA.US,D,20260128,000000,35.05,35.1868,35.05,35.1868,404,0
+GEOA.US,D,20260130,000000,35.2999,35.34,35.2,35.2495,4250,0
+GEOA.US,D,20260204,000000,36.23,36.23,36.1835,36.1835,258,0
+GEOA.US,D,20260205,000000,35.8,35.8057,35.8,35.8057,1060,0
diff --git a/daily/us/nyse stocks/1/glop_b.us.txt b/daily/us/nyse stocks/1/glop_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66a7d3901b4885d98c55aa141a2ac3c73d88da0e
--- /dev/null
+++ b/daily/us/nyse stocks/1/glop_b.us.txt	
@@ -0,0 +1,2015 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLOP_B.US,D,20180119,000000,25.387,25.43,25.1,25.25,233882,0
+GLOP_B.US,D,20180122,000000,25.25,25.4,25.233,25.25,221958,0
+GLOP_B.US,D,20180123,000000,25.29,25.4495,25.25,25.4495,108653,0
+GLOP_B.US,D,20180124,000000,25.44,25.54,25.35,25.45,151390,0
+GLOP_B.US,D,20180125,000000,25.5,25.55,25.21,25.25,109429,0
+GLOP_B.US,D,20180126,000000,25.25,25.3467,25.25,25.339,47423,0
+GLOP_B.US,D,20180129,000000,25.23,25.55,25.2,25.55,72580,0
+GLOP_B.US,D,20180130,000000,25.2,25.3571,25.2,25.294,51761,0
+GLOP_B.US,D,20180131,000000,25.3,25.5299,25.27,25.5,44713,0
+GLOP_B.US,D,20180201,000000,25.4,25.4999,25.3,25.38,32461,0
+GLOP_B.US,D,20180202,000000,25.48,25.48,25.2,25.3,61414,0
+GLOP_B.US,D,20180205,000000,25.3,25.5,25.24,25.2897,30881,0
+GLOP_B.US,D,20180206,000000,25.2,25.5,25,25.44,74831,0
+GLOP_B.US,D,20180207,000000,25.45,25.49,25.351,25.45,17286,0
+GLOP_B.US,D,20180208,000000,25.24,25.3999,25.13,25.28,60156,0
+GLOP_B.US,D,20180209,000000,25.23,25.25,24.67,24.85,60631,0
+GLOP_B.US,D,20180212,000000,24.91,25.34,24.78,24.94,77868,0
+GLOP_B.US,D,20180213,000000,24.94,25.14,24.9,24.9825,26747,0
+GLOP_B.US,D,20180214,000000,24.95,25.1041,24.9,25.0299,28041,0
+GLOP_B.US,D,20180215,000000,25,25,24.7,24.85,34372,0
+GLOP_B.US,D,20180216,000000,24.96,25.29,24.96,25.02,23937,0
+GLOP_B.US,D,20180220,000000,24.85,24.85,24.85,24.85,36570,0
+GLOP_B.US,D,20180221,000000,24.85,25.05,24.8,24.9,29161,0
+GLOP_B.US,D,20180222,000000,24.845,25.09,24.77,25.02,34136,0
+GLOP_B.US,D,20180223,000000,25.06,25.2,24.96,25.05,39222,0
+GLOP_B.US,D,20180226,000000,25.11,25.2,25.051,25.065,45762,0
+GLOP_B.US,D,20180227,000000,25.09,25.25,25.08,25.25,28731,0
+GLOP_B.US,D,20180228,000000,25.25,25.39,25.2,25.38,14125,0
+GLOP_B.US,D,20180301,000000,25.31,25.31,25.1,25.2981,28209,0
+GLOP_B.US,D,20180302,000000,25.3,25.32,25.15,25.25,16944,0
+GLOP_B.US,D,20180305,000000,25.257,25.48,25.257,25.4195,29850,0
+GLOP_B.US,D,20180306,000000,25.45,25.5,25.36,25.47,26381,0
+GLOP_B.US,D,20180307,000000,25.2,25.27,25.085,25.1,18066,0
+GLOP_B.US,D,20180308,000000,25.11,25.13,24.985,25,27732,0
+GLOP_B.US,D,20180309,000000,25.013,25.22,24.9501,25.19,25124,0
+GLOP_B.US,D,20180312,000000,25.042,25.21,25.02,25.19,20723,0
+GLOP_B.US,D,20180313,000000,25.19,25.21,25.128,25.2039,18423,0
+GLOP_B.US,D,20180314,000000,25.2,25.38,25.1347,25.34,15800,0
+GLOP_B.US,D,20180315,000000,25.308,25.4993,25.15,25.33,26485,0
+GLOP_B.US,D,20180316,000000,25.25,25.4,25.25,25.4,2080,0
+GLOP_B.US,D,20180319,000000,25.3,25.4,25.2,25.33,39806,0
+GLOP_B.US,D,20180320,000000,25.26,25.39,25.22,25.36,13786,0
+GLOP_B.US,D,20180321,000000,25.39,25.5,25.3,25.5,12932,0
+GLOP_B.US,D,20180322,000000,25.55,25.6,25.4,25.49,17089,0
+GLOP_B.US,D,20180323,000000,25.36,25.59,25.34,25.55,18928,0
+GLOP_B.US,D,20180326,000000,25.5,25.78,25.3,25.72,54780,0
+GLOP_B.US,D,20180327,000000,25.47,25.87,25.46,25.83,25104,0
+GLOP_B.US,D,20180328,000000,25.72,25.77,25.46,25.72,30854,0
+GLOP_B.US,D,20180329,000000,25.74,25.74,25.699,25.7,6933,0
+GLOP_B.US,D,20180402,000000,25.6,25.76,25.38,25.65,33784,0
+GLOP_B.US,D,20180403,000000,25.6127,25.6127,25.31,25.54,40121,0
+GLOP_B.US,D,20180404,000000,25.53,25.54,25.35,25.54,26746,0
+GLOP_B.US,D,20180405,000000,25.56,25.65,25.43,25.5,32118,0
+GLOP_B.US,D,20180406,000000,25.53,25.53,25.34,25.46,32706,0
+GLOP_B.US,D,20180409,000000,25.55,25.6,25.41,25.59,29505,0
+GLOP_B.US,D,20180410,000000,25.635,25.635,25.16,25.55,47786,0
+GLOP_B.US,D,20180411,000000,25.39,25.6,25.39,25.45,34946,0
+GLOP_B.US,D,20180412,000000,25.39,25.59,25.34,25.4,32210,0
+GLOP_B.US,D,20180413,000000,25.49,25.49,25.37,25.45,19964,0
+GLOP_B.US,D,20180416,000000,25.38,25.589,25.38,25.5,18069,0
+GLOP_B.US,D,20180417,000000,25.45,25.53,25.26,25.34,41538,0
+GLOP_B.US,D,20180418,000000,25.35,25.49,25.27,25.3,18929,0
+GLOP_B.US,D,20180419,000000,25.48,25.48,25.2,25.27,40563,0
+GLOP_B.US,D,20180420,000000,25.31,25.51,25,25.39,470890,0
+GLOP_B.US,D,20180423,000000,25.39,25.5,25.3,25.49,27824,0
+GLOP_B.US,D,20180424,000000,25.49,25.57,25.3,25.49,9503,0
+GLOP_B.US,D,20180425,000000,25.49,25.49,25.38,25.47,7044,0
+GLOP_B.US,D,20180426,000000,25.47,25.69,25.3,25.6,43286,0
+GLOP_B.US,D,20180427,000000,25.653,26.99,25.52,26.3,44117,0
+GLOP_B.US,D,20180430,000000,26.15,26.25,25.89,25.99,51343,0
+GLOP_B.US,D,20180501,000000,25.79,25.95,25.66,25.95,20049,0
+GLOP_B.US,D,20180502,000000,25.8703,25.9,25.75,25.8,16384,0
+GLOP_B.US,D,20180503,000000,25.81,25.9,25.81,25.9,8220,0
+GLOP_B.US,D,20180504,000000,25.9399,25.9399,25.815,25.87,7015,0
+GLOP_B.US,D,20180507,000000,25.75,25.95,25.68,25.85,26916,0
+GLOP_B.US,D,20180508,000000,25.85,25.95,25.8,25.95,6644,0
+GLOP_B.US,D,20180509,000000,25.845,26.16,25.8,25.84,50052,0
+GLOP_B.US,D,20180510,000000,25.81,26.054,25.81,25.95,21923,0
+GLOP_B.US,D,20180511,000000,25.95,26.09,25.8783,26.09,11873,0
+GLOP_B.US,D,20180514,000000,25.96,26.08,25.92,26.08,9986,0
+GLOP_B.US,D,20180515,000000,26,26.07,25.8968,25.9,9913,0
+GLOP_B.US,D,20180516,000000,26.06,26.14,25.9,26,10226,0
+GLOP_B.US,D,20180517,000000,26.0168,26.14,26,26.08,5254,0
+GLOP_B.US,D,20180518,000000,26.14,26.14,26.031,26.09,7214,0
+GLOP_B.US,D,20180521,000000,26.13,26.24,26.0993,26.1325,11250,0
+GLOP_B.US,D,20180522,000000,26.22,26.22,26.12,26.22,8416,0
+GLOP_B.US,D,20180523,000000,26.2,26.22,25.9001,25.93,17789,0
+GLOP_B.US,D,20180524,000000,25.85,26.24,25.79,25.9,18764,0
+GLOP_B.US,D,20180525,000000,26.05,26.05,25.9,25.9,8431,0
+GLOP_B.US,D,20180529,000000,26.05,26.09,25.98,26.0667,9170,0
+GLOP_B.US,D,20180530,000000,25.921,26.06,25.9,25.915,7814,0
+GLOP_B.US,D,20180531,000000,25.9,26.2199,25.8899,26.08,13036,0
+GLOP_B.US,D,20180601,000000,26.1,26.1,25.92,26.1,7303,0
+GLOP_B.US,D,20180604,000000,26.24,26.3399,26.05,26.2001,73802,0
+GLOP_B.US,D,20180605,000000,26.32,26.32,26.11,26.2021,21402,0
+GLOP_B.US,D,20180606,000000,26.33,26.33,26.2727,26.299,10067,0
+GLOP_B.US,D,20180607,000000,25.98,25.98,25.85,25.95,10371,0
+GLOP_B.US,D,20180608,000000,26.04,26.15,26.01,26.01,14376,0
+GLOP_B.US,D,20180611,000000,26.02,26.05,25.92,25.92,45646,0
+GLOP_B.US,D,20180612,000000,26.07,26.115,25.96,26.07,22208,0
+GLOP_B.US,D,20180613,000000,25.97,26.149,25.95,26.0272,9740,0
+GLOP_B.US,D,20180614,000000,26.0209,26.0391,25.99,26,4657,0
+GLOP_B.US,D,20180615,000000,26.12,26.2,25.92,26.0953,19747,0
+GLOP_B.US,D,20180618,000000,25.92,26.0799,25.92,25.99,2367,0
+GLOP_B.US,D,20180619,000000,25.92,26.04,25.92,25.99,5546,0
+GLOP_B.US,D,20180620,000000,26.15,26.15,25.95,25.95,5951,0
+GLOP_B.US,D,20180621,000000,25.56,25.985,25.5001,25.56,52302,0
+GLOP_B.US,D,20180622,000000,25.61,25.61,25.38,25.58,22199,0
+GLOP_B.US,D,20180625,000000,25.5999,25.5999,25.37,25.46,5526,0
+GLOP_B.US,D,20180626,000000,25.41,25.4809,25.38,25.466,13841,0
+GLOP_B.US,D,20180627,000000,25.5,25.5,25.326,25.326,7760,0
+GLOP_B.US,D,20180628,000000,25.4,25.4992,25.3808,25.4992,2700,0
+GLOP_B.US,D,20180629,000000,25.495,25.56,25.45,25.53,8746,0
+GLOP_B.US,D,20180702,000000,25.558,25.63,25.558,25.5844,2294,0
+GLOP_B.US,D,20180703,000000,25.69,25.79,25.6,25.63,5828,0
+GLOP_B.US,D,20180705,000000,25.65,25.86,25.52,25.83,9018,0
+GLOP_B.US,D,20180706,000000,25.79,25.83,25.65,25.7,14611,0
+GLOP_B.US,D,20180709,000000,25.69,25.79,25.64,25.7,16434,0
+GLOP_B.US,D,20180710,000000,25.7,25.89,25.7,25.75,5078,0
+GLOP_B.US,D,20180711,000000,25.61,25.76,25.61,25.76,3668,0
+GLOP_B.US,D,20180712,000000,25.7,25.8399,25.66,25.75,5059,0
+GLOP_B.US,D,20180713,000000,25.6,25.73,25.36,25.4,21067,0
+GLOP_B.US,D,20180716,000000,25.36,25.4768,25.35,25.36,11297,0
+GLOP_B.US,D,20180717,000000,25.448,25.49,25.37,25.37,3566,0
+GLOP_B.US,D,20180718,000000,25.4599,25.4599,25.25,25.4,18383,0
+GLOP_B.US,D,20180719,000000,25.28,25.57,25.28,25.4,3931,0
+GLOP_B.US,D,20180720,000000,25.38,25.45,25.3,25.3,22416,0
+GLOP_B.US,D,20180723,000000,25.3,25.377,25.2301,25.26,24818,0
+GLOP_B.US,D,20180724,000000,25.3,25.34,25.2998,25.3299,3125,0
+GLOP_B.US,D,20180725,000000,25.37,25.4,25.3,25.3999,7510,0
+GLOP_B.US,D,20180726,000000,25.45,25.519,25.45,25.51,18871,0
+GLOP_B.US,D,20180727,000000,25.6221,25.64,25.41,25.44,3499,0
+GLOP_B.US,D,20180730,000000,25.5508,25.6199,25.5381,25.58,6442,0
+GLOP_B.US,D,20180731,000000,25.61,25.67,25.37,25.4499,107403,0
+GLOP_B.US,D,20180801,000000,25.37,25.4785,25.33,25.4,7535,0
+GLOP_B.US,D,20180802,000000,25.55,25.55,25.365,25.4,9470,0
+GLOP_B.US,D,20180803,000000,25.4837,25.6,25.4837,25.522,4409,0
+GLOP_B.US,D,20180806,000000,25.58,25.59,25.558,25.573,1025,0
+GLOP_B.US,D,20180807,000000,25.56,25.56,25.46,25.56,11993,0
+GLOP_B.US,D,20180808,000000,25.49,25.49,25.39,25.4,30221,0
+GLOP_B.US,D,20180809,000000,25.4,25.4,25.359,25.368,12575,0
+GLOP_B.US,D,20180810,000000,25.3764,25.4,25.375,25.38,10304,0
+GLOP_B.US,D,20180813,000000,25.41,25.4497,25.4052,25.4265,2460,0
+GLOP_B.US,D,20180814,000000,25.45,25.45,25.4,25.43,7939,0
+GLOP_B.US,D,20180815,000000,25.43,25.55,25.4,25.55,20961,0
+GLOP_B.US,D,20180816,000000,25.54,25.66,25.54,25.66,10649,0
+GLOP_B.US,D,20180817,000000,25.668,25.69,25.668,25.6883,5608,0
+GLOP_B.US,D,20180820,000000,25.74,25.74,25.7303,25.733,10980,0
+GLOP_B.US,D,20180821,000000,25.76,25.76,25.75,25.7587,5012,0
+GLOP_B.US,D,20180822,000000,25.76,25.78,25.7591,25.76,2821,0
+GLOP_B.US,D,20180823,000000,25.78,25.815,25.75,25.75,11856,0
+GLOP_B.US,D,20180824,000000,25.7879,25.83,25.74,25.75,16893,0
+GLOP_B.US,D,20180827,000000,25.83,25.83,25.7493,25.7493,5138,0
+GLOP_B.US,D,20180828,000000,25.75,25.8499,25.7,25.75,14388,0
+GLOP_B.US,D,20180829,000000,25.8,25.98,25.8,25.95,8719,0
+GLOP_B.US,D,20180830,000000,25.932,26.0984,25.932,26.0984,3900,0
+GLOP_B.US,D,20180831,000000,26.0721,26.08,25.967,26.08,8520,0
+GLOP_B.US,D,20180904,000000,26.028,26.11,25.76,25.76,4324,0
+GLOP_B.US,D,20180905,000000,26.01,26.01,25.9,25.9182,11142,0
+GLOP_B.US,D,20180906,000000,25.99,26.07,25.95,26.0699,10038,0
+GLOP_B.US,D,20180907,000000,25.7,25.73,25.4,25.4,25670,0
+GLOP_B.US,D,20180910,000000,25.4,25.56,25.4,25.5,5309,0
+GLOP_B.US,D,20180911,000000,25.5,25.519,25.4472,25.487,10384,0
+GLOP_B.US,D,20180912,000000,25.5286,25.5286,25.45,25.45,6315,0
+GLOP_B.US,D,20180913,000000,25.4,25.4001,25.31,25.3734,20468,0
+GLOP_B.US,D,20180914,000000,25.37,25.4699,25.37,25.3877,2496,0
+GLOP_B.US,D,20180917,000000,25.47,25.47,25.32,25.35,9390,0
+GLOP_B.US,D,20180918,000000,25.46,25.46,25.29,25.31,66769,0
+GLOP_B.US,D,20180919,000000,25.3348,25.38,25.31,25.32,9499,0
+GLOP_B.US,D,20180920,000000,25.31,25.439,25.31,25.32,11540,0
+GLOP_B.US,D,20180921,000000,25.38,25.48,25.3,25.46,16523,0
+GLOP_B.US,D,20180924,000000,25.4001,25.434,25.4,25.4,12438,0
+GLOP_B.US,D,20180925,000000,25.4742,25.4742,25.31,25.31,12373,0
+GLOP_B.US,D,20180926,000000,25.394,25.41,25.3209,25.3301,6028,0
+GLOP_B.US,D,20180927,000000,25.41,25.456,25.33,25.37,12095,0
+GLOP_B.US,D,20180928,000000,25.48,25.48,25.3892,25.41,5023,0
+GLOP_B.US,D,20181001,000000,25.489,25.489,25.3,25.3,5342,0
+GLOP_B.US,D,20181002,000000,25.3681,25.4983,25.3,25.3,7561,0
+GLOP_B.US,D,20181003,000000,25.32,25.425,25.3,25.3,22735,0
+GLOP_B.US,D,20181004,000000,25.3,25.3,25.2,25.21,12113,0
+GLOP_B.US,D,20181005,000000,25.1782,25.19,25.15,25.17,6953,0
+GLOP_B.US,D,20181008,000000,25.11,25.34,25.11,25.34,3027,0
+GLOP_B.US,D,20181009,000000,25.15,25.39,25.15,25.39,12115,0
+GLOP_B.US,D,20181010,000000,25.2,25.48,25.131,25.268,16844,0
+GLOP_B.US,D,20181011,000000,25.34,25.3999,25.22,25.22,2468,0
+GLOP_B.US,D,20181012,000000,25.45,25.45,25.07,25.07,8253,0
+GLOP_B.US,D,20181015,000000,25.28,25.28,25.05,25.15,10750,0
+GLOP_B.US,D,20181016,000000,25.23,25.24,25.166,25.195,4248,0
+GLOP_B.US,D,20181017,000000,25.2,25.2,25.15,25.1992,3978,0
+GLOP_B.US,D,20181018,000000,25.2062,25.22,25.16,25.22,6031,0
+GLOP_B.US,D,20181019,000000,25.3,25.3,25.251,25.3,10736,0
+GLOP_B.US,D,20181022,000000,25.29,25.2999,25.11,25.15,10865,0
+GLOP_B.US,D,20181023,000000,25.15,25.2305,25.14,25.14,7686,0
+GLOP_B.US,D,20181024,000000,25.2193,25.2193,25.1545,25.1801,3280,0
+GLOP_B.US,D,20181025,000000,25.208,25.28,25.208,25.21,3600,0
+GLOP_B.US,D,20181026,000000,25.25,25.35,25.2201,25.35,12942,0
+GLOP_B.US,D,20181029,000000,25.35,25.3584,25.25,25.25,25332,0
+GLOP_B.US,D,20181030,000000,25.251,25.3499,25.1844,25.1846,9515,0
+GLOP_B.US,D,20181031,000000,25.35,25.36,25.2,25.29,7889,0
+GLOP_B.US,D,20181101,000000,25.2882,25.36,25.21,25.22,12245,0
+GLOP_B.US,D,20181102,000000,25.22,25.3181,25.22,25.2546,1801,0
+GLOP_B.US,D,20181105,000000,25.43,25.43,25.26,25.28,3111,0
+GLOP_B.US,D,20181106,000000,25.28,25.2801,25.28,25.2801,2100,0
+GLOP_B.US,D,20181107,000000,25.26,25.276,24.66,24.67,76605,0
+GLOP_B.US,D,20181108,000000,24.87,24.95,24.82,24.88,45299,0
+GLOP_B.US,D,20181109,000000,24.95,24.95,24.8201,24.8973,20759,0
+GLOP_B.US,D,20181112,000000,24.88,24.93,24.84,24.84,6350,0
+GLOP_B.US,D,20181113,000000,24.85,24.85,24.6938,24.72,17151,0
+GLOP_B.US,D,20181114,000000,24.85,24.85,24.6,24.74,11344,0
+GLOP_B.US,D,20181115,000000,24.56,24.7011,24.56,24.689,8642,0
+GLOP_B.US,D,20181116,000000,24.7,24.95,24.7,24.9111,12710,0
+GLOP_B.US,D,20181119,000000,24.9,24.9,24.638,24.7198,8402,0
+GLOP_B.US,D,20181120,000000,24.72,24.72,23.51,23.51,64808,0
+GLOP_B.US,D,20181121,000000,23.64,24.07,23.64,23.86,11748,0
+GLOP_B.US,D,20181123,000000,23.9,23.9,23.45,23.695,16284,0
+GLOP_B.US,D,20181126,000000,24.08,24.12,23.81,24.11,11250,0
+GLOP_B.US,D,20181127,000000,24.12,24.25,23.88,24.128,16854,0
+GLOP_B.US,D,20181128,000000,24.25,24.48,24.1499,24.17,9757,0
+GLOP_B.US,D,20181129,000000,24.1699,24.3386,24.1,24.32,7133,0
+GLOP_B.US,D,20181130,000000,24.3501,24.3501,24.1,24.3,5102,0
+GLOP_B.US,D,20181203,000000,24.31,24.33,24.15,24.2,10823,0
+GLOP_B.US,D,20181204,000000,24.2,24.3,23,23.4969,58793,0
+GLOP_B.US,D,20181206,000000,23.45,23.51,22.55,23.3163,62407,0
+GLOP_B.US,D,20181207,000000,22.98,23.0968,22.9,22.91,11720,0
+GLOP_B.US,D,20181210,000000,22.86,22.86,22.33,22.51,21180,0
+GLOP_B.US,D,20181211,000000,22.52,22.5608,22.2407,22.33,10280,0
+GLOP_B.US,D,20181212,000000,22.49,22.7,22.3005,22.4115,10195,0
+GLOP_B.US,D,20181213,000000,22.56,22.56,21.43,21.61,29945,0
+GLOP_B.US,D,20181214,000000,21.41,21.51,21.1034,21.44,56529,0
+GLOP_B.US,D,20181217,000000,21.15,21.49,19.81,20.13,79656,0
+GLOP_B.US,D,20181218,000000,20.2,20.34,19.4304,19.68,96993,0
+GLOP_B.US,D,20181219,000000,19.55,20.85,19.365,19.38,56470,0
+GLOP_B.US,D,20181220,000000,19.15,19.3194,17.85,19.0806,41917,0
+GLOP_B.US,D,20181221,000000,18.57,19.3,18.57,18.57,45485,0
+GLOP_B.US,D,20181224,000000,18.57,18.75,18.255,18.36,14498,0
+GLOP_B.US,D,20181226,000000,18.3601,19.1899,18.3601,19.11,37035,0
+GLOP_B.US,D,20181227,000000,19,19.19,18.42,19.1724,30472,0
+GLOP_B.US,D,20181228,000000,18.72,20.305,18.72,19.86,74983,0
+GLOP_B.US,D,20181231,000000,20.5,21.21,20.28,20.33,46962,0
+GLOP_B.US,D,20190102,000000,20.34,21.31,20.2059,21.2,26262,0
+GLOP_B.US,D,20190103,000000,21.22,21.74,20.83,21.61,22029,0
+GLOP_B.US,D,20190104,000000,22.22,22.31,22.115,22.23,45261,0
+GLOP_B.US,D,20190107,000000,22.24,22.92,22.24,22.61,24620,0
+GLOP_B.US,D,20190108,000000,22.5,22.78,22.5,22.77,14719,0
+GLOP_B.US,D,20190109,000000,22.77,22.77,22.375,22.41,9568,0
+GLOP_B.US,D,20190110,000000,22.36,22.64,21.989,22.59,9048,0
+GLOP_B.US,D,20190111,000000,22.66,22.66,22.4618,22.465,10533,0
+GLOP_B.US,D,20190114,000000,22.22,22.35,22.16,22.16,11283,0
+GLOP_B.US,D,20190115,000000,22.16,22.29,21.75,21.75,12768,0
+GLOP_B.US,D,20190116,000000,21.75,22.279,21.7193,21.975,15653,0
+GLOP_B.US,D,20190117,000000,21.9799,22.2,21.9,22.14,6678,0
+GLOP_B.US,D,20190118,000000,22.0932,22.29,21.92,22.07,13220,0
+GLOP_B.US,D,20190122,000000,22.2,22.2,21.85,21.94,27315,0
+GLOP_B.US,D,20190123,000000,21.89,21.97,21.85,21.9,19422,0
+GLOP_B.US,D,20190124,000000,21.81,22.02,21.8,21.8108,11897,0
+GLOP_B.US,D,20190125,000000,21.9,22.08,21.8,21.8,15035,0
+GLOP_B.US,D,20190128,000000,21.8,21.82,21.4318,21.48,18577,0
+GLOP_B.US,D,20190129,000000,21.5,21.7377,21.5,21.633,15846,0
+GLOP_B.US,D,20190130,000000,21.8,22.75,21.7462,22.49,55866,0
+GLOP_B.US,D,20190131,000000,22.49,22.65,21.58,21.58,193629,0
+GLOP_B.US,D,20190201,000000,22.08,22.24,21.81,21.87,38367,0
+GLOP_B.US,D,20190204,000000,22.1,22.72,22.05,22.05,67842,0
+GLOP_B.US,D,20190205,000000,23,23.077,22.3,22.35,195878,0
+GLOP_B.US,D,20190206,000000,22.35,22.45,21.97,22.04,193795,0
+GLOP_B.US,D,20190207,000000,22.17,22.71,21.98,22.68,125990,0
+GLOP_B.US,D,20190208,000000,22.77,23.05,22.61,22.65,63638,0
+GLOP_B.US,D,20190211,000000,22.9,23.32,22.83,23.32,67864,0
+GLOP_B.US,D,20190212,000000,23.03,23.84,23.03,23.84,156016,0
+GLOP_B.US,D,20190213,000000,23.99,24.14,23.85,23.98,87643,0
+GLOP_B.US,D,20190214,000000,24,24.14,23.84,23.9,85254,0
+GLOP_B.US,D,20190215,000000,23.95,24.0929,23.9,24,41299,0
+GLOP_B.US,D,20190219,000000,24.05,24.22,24,24.0524,42455,0
+GLOP_B.US,D,20190220,000000,24.05,24.1022,24,24,16785,0
+GLOP_B.US,D,20190221,000000,24,24.05,23.9262,24.0031,34459,0
+GLOP_B.US,D,20190222,000000,24,24.199,23.96,24.17,15024,0
+GLOP_B.US,D,20190225,000000,24.17,24.4016,24.17,24.3603,32331,0
+GLOP_B.US,D,20190226,000000,24.38,24.499,24.265,24.29,31316,0
+GLOP_B.US,D,20190227,000000,24.3,24.4027,24,24.09,16932,0
+GLOP_B.US,D,20190228,000000,24.18,24.31,23.96,24.31,12026,0
+GLOP_B.US,D,20190301,000000,24.388,24.68,24.3327,24.68,22244,0
+GLOP_B.US,D,20190304,000000,24.6,24.67,24.31,24.46,16191,0
+GLOP_B.US,D,20190305,000000,24.57,24.68,24.32,24.68,22667,0
+GLOP_B.US,D,20190306,000000,24.43,24.7,24.43,24.55,24477,0
+GLOP_B.US,D,20190307,000000,24.2,24.2,23.45,24.1155,36131,0
+GLOP_B.US,D,20190308,000000,24.1768,24.18,23.98,24.0093,17237,0
+GLOP_B.US,D,20190311,000000,23.9,24.04,23.78,23.8,14207,0
+GLOP_B.US,D,20190312,000000,23.8,24.16,23.74,23.74,29409,0
+GLOP_B.US,D,20190313,000000,23.85,23.9,23.7206,23.8,11719,0
+GLOP_B.US,D,20190314,000000,23.75,23.86,23.7,23.78,6218,0
+GLOP_B.US,D,20190315,000000,23.99,24.0499,23.8,23.94,26636,0
+GLOP_B.US,D,20190318,000000,24.05,24.197,23.99,24.14,14855,0
+GLOP_B.US,D,20190319,000000,24.17,24.17,23.8801,24.01,8824,0
+GLOP_B.US,D,20190320,000000,24.01,24.15,23.95,23.96,10877,0
+GLOP_B.US,D,20190321,000000,24.0349,24.17,23.96,23.96,17373,0
+GLOP_B.US,D,20190322,000000,24.055,24.16,23.85,24.1,9281,0
+GLOP_B.US,D,20190325,000000,24.14,24.25,23.99,24.2,23704,0
+GLOP_B.US,D,20190326,000000,24.21,24.33,24.14,24.33,22383,0
+GLOP_B.US,D,20190327,000000,24.21,24.3166,24.14,24.3,7544,0
+GLOP_B.US,D,20190328,000000,24.2947,24.33,24.2877,24.33,7173,0
+GLOP_B.US,D,20190329,000000,24.26,24.37,24.22,24.25,14169,0
+GLOP_B.US,D,20190401,000000,24.17,24.35,24.17,24.22,5717,0
+GLOP_B.US,D,20190402,000000,24.15,24.33,24.15,24.315,10588,0
+GLOP_B.US,D,20190403,000000,24.251,24.41,24.251,24.4,11367,0
+GLOP_B.US,D,20190404,000000,24.39,24.5,24.36,24.43,11077,0
+GLOP_B.US,D,20190405,000000,24.4052,24.5,24.35,24.4667,3719,0
+GLOP_B.US,D,20190408,000000,24.4719,24.4719,24.42,24.42,4718,0
+GLOP_B.US,D,20190409,000000,24.4,24.48,24.351,24.46,8310,0
+GLOP_B.US,D,20190410,000000,24.46,24.5,24.4587,24.5,6788,0
+GLOP_B.US,D,20190411,000000,24.55,24.55,24.45,24.45,4251,0
+GLOP_B.US,D,20190412,000000,24.47,24.5193,24.47,24.4742,5000,0
+GLOP_B.US,D,20190415,000000,24.5096,24.6,24.473,24.6,11676,0
+GLOP_B.US,D,20190416,000000,24.57,24.64,24.38,24.41,27633,0
+GLOP_B.US,D,20190417,000000,24.4,24.4,23.41,23.74,91673,0
+GLOP_B.US,D,20190418,000000,23.71,23.75,23.35,23.64,22433,0
+GLOP_B.US,D,20190422,000000,23.42,23.82,23.3854,23.8,25717,0
+GLOP_B.US,D,20190423,000000,23.7454,23.77,23.7049,23.7146,16706,0
+GLOP_B.US,D,20190424,000000,23.7,23.78,23.6677,23.7,13288,0
+GLOP_B.US,D,20190425,000000,23.48,23.5,23.1323,23.27,102768,0
+GLOP_B.US,D,20190426,000000,23.23,23.3,23.06,23.1,37199,0
+GLOP_B.US,D,20190429,000000,23.1,23.23,23,23.2164,29749,0
+GLOP_B.US,D,20190430,000000,23.23,23.3,23.101,23.2,19827,0
+GLOP_B.US,D,20190501,000000,23.25,23.449,23.25,23.29,10471,0
+GLOP_B.US,D,20190502,000000,23.33,23.33,23.1837,23.2,11320,0
+GLOP_B.US,D,20190503,000000,23.2518,23.4,23.17,23.383,10064,0
+GLOP_B.US,D,20190506,000000,23.3,23.45,23.2,23.45,11465,0
+GLOP_B.US,D,20190507,000000,23.46,23.46,23.2999,23.39,17044,0
+GLOP_B.US,D,20190508,000000,23.4,23.48,23.295,23.4,9254,0
+GLOP_B.US,D,20190509,000000,23.48,23.48,23.16,23.31,11886,0
+GLOP_B.US,D,20190510,000000,23.39,23.44,23.32,23.44,6171,0
+GLOP_B.US,D,20190513,000000,23.45,23.45,23.2938,23.4,5634,0
+GLOP_B.US,D,20190514,000000,23.4,23.45,23.3462,23.45,14038,0
+GLOP_B.US,D,20190515,000000,22.99,23.56,22.99,23.56,15167,0
+GLOP_B.US,D,20190516,000000,23.57,23.7,23.54,23.6534,11406,0
+GLOP_B.US,D,20190517,000000,23.68,23.9,23.66,23.7,15826,0
+GLOP_B.US,D,20190520,000000,23.75,23.81,23.71,23.73,2776,0
+GLOP_B.US,D,20190521,000000,23.87,23.9,23.78,23.79,3982,0
+GLOP_B.US,D,20190522,000000,23.83,24,23.8298,23.9,8685,0
+GLOP_B.US,D,20190523,000000,23.84,23.84,23.57,23.63,14472,0
+GLOP_B.US,D,20190524,000000,23.6134,23.84,23.6134,23.76,5906,0
+GLOP_B.US,D,20190528,000000,23.8,23.98,23.8,23.8,16938,0
+GLOP_B.US,D,20190529,000000,23.79,23.8754,23.56,23.56,16150,0
+GLOP_B.US,D,20190530,000000,23.59,23.8,23.57,23.7334,8241,0
+GLOP_B.US,D,20190531,000000,23.6301,23.7316,23.6301,23.7299,4360,0
+GLOP_B.US,D,20190603,000000,23.65,23.74,23.65,23.66,3139,0
+GLOP_B.US,D,20190604,000000,23.82,23.9499,23.6616,23.91,7674,0
+GLOP_B.US,D,20190605,000000,23.9,24,23.8999,23.8999,10284,0
+GLOP_B.US,D,20190606,000000,24.05,24.05,23.7,23.84,20755,0
+GLOP_B.US,D,20190607,000000,23.36,23.43,23.28,23.325,12049,0
+GLOP_B.US,D,20190610,000000,23.3,23.4201,23.1479,23.33,7043,0
+GLOP_B.US,D,20190611,000000,23.27,23.35,22.76,23.013,190396,0
+GLOP_B.US,D,20190612,000000,23,23.1158,22.9001,22.95,21056,0
+GLOP_B.US,D,20190613,000000,23.03,23.04,22.75,22.98,49214,0
+GLOP_B.US,D,20190614,000000,22.95,22.9538,22.84,22.87,9611,0
+GLOP_B.US,D,20190617,000000,22.89,22.93,22.8,22.93,25370,0
+GLOP_B.US,D,20190618,000000,22.99,23.1,22.95,23,13961,0
+GLOP_B.US,D,20190619,000000,22.99,23.15,22.89,23.15,35597,0
+GLOP_B.US,D,20190620,000000,23.2,23.279,23.101,23.11,12166,0
+GLOP_B.US,D,20190621,000000,23.2,23.27,23.1,23.27,11359,0
+GLOP_B.US,D,20190624,000000,23.2184,23.32,23.2184,23.32,10764,0
+GLOP_B.US,D,20190625,000000,23.35,23.35,23.25,23.34,20212,0
+GLOP_B.US,D,20190626,000000,23.34,23.35,23.2801,23.35,7361,0
+GLOP_B.US,D,20190627,000000,23.3496,23.4,23.3186,23.35,7004,0
+GLOP_B.US,D,20190628,000000,23.35,23.4,23.3,23.32,7844,0
+GLOP_B.US,D,20190701,000000,23.4,23.4,23.3,23.335,8808,0
+GLOP_B.US,D,20190702,000000,23.28,23.4,23.28,23.35,1728,0
+GLOP_B.US,D,20190703,000000,23.3495,23.4,23.29,23.29,5291,0
+GLOP_B.US,D,20190705,000000,23.3,23.47,23.3,23.435,37491,0
+GLOP_B.US,D,20190708,000000,23.42,23.58,23.41,23.43,25198,0
+GLOP_B.US,D,20190709,000000,23.54,23.57,23.35,23.35,97407,0
+GLOP_B.US,D,20190710,000000,23.4,23.44,23.34,23.35,89030,0
+GLOP_B.US,D,20190711,000000,23.49,23.49,23.37,23.3748,8426,0
+GLOP_B.US,D,20190712,000000,23.35,23.46,23.35,23.38,19636,0
+GLOP_B.US,D,20190715,000000,23.4,23.495,23.398,23.41,9251,0
+GLOP_B.US,D,20190716,000000,23.38,23.4,23.28,23.3,52567,0
+GLOP_B.US,D,20190717,000000,23.39,23.4,23.23,23.24,94463,0
+GLOP_B.US,D,20190718,000000,23.31,23.3261,23.193,23.2,19172,0
+GLOP_B.US,D,20190719,000000,23.25,23.34,23.19,23.28,14221,0
+GLOP_B.US,D,20190722,000000,23.3,23.3,23.1,23.13,34296,0
+GLOP_B.US,D,20190723,000000,23.225,23.25,22.93,23.04,41217,0
+GLOP_B.US,D,20190724,000000,23.115,23.2886,23.115,23.15,5947,0
+GLOP_B.US,D,20190725,000000,23.2,23.54,23.1759,23.48,19937,0
+GLOP_B.US,D,20190726,000000,23.5,23.84,23.5,23.8,15413,0
+GLOP_B.US,D,20190729,000000,23.84,23.87,23.711,23.79,59223,0
+GLOP_B.US,D,20190730,000000,23.83,23.83,23.65,23.68,29593,0
+GLOP_B.US,D,20190731,000000,23.73,23.73,23.6784,23.72,19564,0
+GLOP_B.US,D,20190801,000000,23.7082,23.72,23.56,23.68,50721,0
+GLOP_B.US,D,20190802,000000,23.65,23.69,23.53,23.67,10760,0
+GLOP_B.US,D,20190805,000000,23.64,23.69,23.435,23.61,22817,0
+GLOP_B.US,D,20190806,000000,23.58,23.58,23.54,23.5721,7907,0
+GLOP_B.US,D,20190807,000000,23.3,23.5,23.225,23.225,25012,0
+GLOP_B.US,D,20190808,000000,23.2,23.299,23.145,23.15,15665,0
+GLOP_B.US,D,20190809,000000,23.175,23.28,23.15,23.28,8305,0
+GLOP_B.US,D,20190812,000000,23.3,23.4,23.2872,23.39,9724,0
+GLOP_B.US,D,20190813,000000,23.4,23.7,23.38,23.65,30892,0
+GLOP_B.US,D,20190814,000000,23.625,23.63,23.54,23.55,8239,0
+GLOP_B.US,D,20190815,000000,23.6,23.63,23.55,23.6,9176,0
+GLOP_B.US,D,20190816,000000,23.6,23.7,23.5,23.622,6836,0
+GLOP_B.US,D,20190819,000000,23.8,23.9121,23.7995,23.83,6785,0
+GLOP_B.US,D,20190820,000000,23.88,24.22,23.86,24.13,34741,0
+GLOP_B.US,D,20190821,000000,24.13,24.23,24.0638,24.1954,16943,0
+GLOP_B.US,D,20190822,000000,24.23,24.23,24.1,24.1346,21282,0
+GLOP_B.US,D,20190823,000000,24.1,24.16,24.0654,24.1299,17874,0
+GLOP_B.US,D,20190826,000000,24.13,24.13,24,24,12991,0
+GLOP_B.US,D,20190827,000000,24,24.0404,23.9421,24.0372,17728,0
+GLOP_B.US,D,20190828,000000,24,24.0727,23.955,24.03,29267,0
+GLOP_B.US,D,20190829,000000,24.031,24.07,24.02,24.0604,14413,0
+GLOP_B.US,D,20190830,000000,24.0461,24.07,24,24.0148,13589,0
+GLOP_B.US,D,20190903,000000,24,24.0299,23.92,24,21350,0
+GLOP_B.US,D,20190904,000000,24.0001,24.09,24,24.09,13718,0
+GLOP_B.US,D,20190905,000000,24.1,24.1,24.0504,24.09,25126,0
+GLOP_B.US,D,20190906,000000,23.62,23.8186,23.6196,23.74,22135,0
+GLOP_B.US,D,20190909,000000,23.75,23.78,23.69,23.7653,16423,0
+GLOP_B.US,D,20190910,000000,23.75,23.7648,23.65,23.7,12999,0
+GLOP_B.US,D,20190911,000000,23.7,23.78,23.66,23.7,16444,0
+GLOP_B.US,D,20190912,000000,23.71,23.7899,23.705,23.7396,15995,0
+GLOP_B.US,D,20190913,000000,23.7096,23.74,23.64,23.7179,15772,0
+GLOP_B.US,D,20190916,000000,23.74,23.74,23.65,23.65,7004,0
+GLOP_B.US,D,20190917,000000,23.7,23.7,23.65,23.68,12758,0
+GLOP_B.US,D,20190918,000000,23.66,23.78,23.66,23.715,21498,0
+GLOP_B.US,D,20190919,000000,23.75,23.78,23.75,23.77,11442,0
+GLOP_B.US,D,20190920,000000,23.77,23.78,23.7546,23.7691,25498,0
+GLOP_B.US,D,20190923,000000,23.75,23.79,23.75,23.79,27711,0
+GLOP_B.US,D,20190924,000000,23.8,23.86,23.8,23.8299,8342,0
+GLOP_B.US,D,20190925,000000,23.8,23.8,23.73,23.73,7104,0
+GLOP_B.US,D,20190926,000000,23.7981,23.806,23.37,23.5321,24765,0
+GLOP_B.US,D,20190927,000000,23.53,23.6025,23.45,23.5637,16110,0
+GLOP_B.US,D,20190930,000000,23.55,23.7,23.5,23.54,12076,0
+GLOP_B.US,D,20191001,000000,23.76,23.76,23.5577,23.72,5286,0
+GLOP_B.US,D,20191002,000000,23.5909,23.6,23.51,23.59,9640,0
+GLOP_B.US,D,20191003,000000,23.7,23.7,23.5,23.6,13009,0
+GLOP_B.US,D,20191004,000000,23.65,23.65,23.5312,23.64,14401,0
+GLOP_B.US,D,20191007,000000,23.57,23.7684,23.54,23.7491,16715,0
+GLOP_B.US,D,20191008,000000,23.6737,23.82,23.6737,23.7,9319,0
+GLOP_B.US,D,20191009,000000,23.7302,23.81,23.7,23.7,3858,0
+GLOP_B.US,D,20191010,000000,23.758,23.9,23.758,23.9,23720,0
+GLOP_B.US,D,20191011,000000,23.95,24,23.881,24,10508,0
+GLOP_B.US,D,20191014,000000,24,24,23.9,23.99,4363,0
+GLOP_B.US,D,20191015,000000,23.98,23.9801,23.7921,23.9,20574,0
+GLOP_B.US,D,20191016,000000,23.96,24.04,23.94,24.04,13637,0
+GLOP_B.US,D,20191017,000000,24.04,24.04,24,24,8760,0
+GLOP_B.US,D,20191018,000000,24.09,24.13,24,24.1296,9188,0
+GLOP_B.US,D,20191021,000000,24.115,24.2,24.1,24.1842,17055,0
+GLOP_B.US,D,20191022,000000,24.2493,24.3728,24.2,24.3633,9346,0
+GLOP_B.US,D,20191023,000000,24.4,24.6309,24.4,24.54,31824,0
+GLOP_B.US,D,20191024,000000,24.54,24.55,24.4961,24.4961,28139,0
+GLOP_B.US,D,20191025,000000,24.58,24.75,24.51,24.57,17380,0
+GLOP_B.US,D,20191028,000000,24.63,24.79,24.6,24.79,9811,0
+GLOP_B.US,D,20191029,000000,24.79,24.92,24.79,24.8476,12051,0
+GLOP_B.US,D,20191030,000000,24.7541,24.85,24.7541,24.8486,11484,0
+GLOP_B.US,D,20191031,000000,24.75,24.89,24.75,24.87,12373,0
+GLOP_B.US,D,20191101,000000,24.87,24.9,24.76,24.9,17752,0
+GLOP_B.US,D,20191104,000000,24.9,24.98,24.8,24.97,13750,0
+GLOP_B.US,D,20191105,000000,25,25.08,24.76,24.82,14653,0
+GLOP_B.US,D,20191106,000000,24.91,24.91,24.73,24.73,6880,0
+GLOP_B.US,D,20191107,000000,24.8,24.8,24.671,24.7232,19040,0
+GLOP_B.US,D,20191108,000000,24.72,24.86,24.6418,24.795,13038,0
+GLOP_B.US,D,20191111,000000,24.8,24.86,24.7616,24.8441,26789,0
+GLOP_B.US,D,20191112,000000,24.85,24.86,24.55,24.56,19516,0
+GLOP_B.US,D,20191113,000000,24.68,24.8,24.56,24.6,13313,0
+GLOP_B.US,D,20191114,000000,24.6,24.79,24.6,24.74,20434,0
+GLOP_B.US,D,20191115,000000,24.7713,24.88,24.7713,24.81,12394,0
+GLOP_B.US,D,20191118,000000,24.85,24.86,24.62,24.6817,21565,0
+GLOP_B.US,D,20191119,000000,24.63,24.67,24.03,24.06,67218,0
+GLOP_B.US,D,20191120,000000,24.04,24.29,24.04,24.1399,19782,0
+GLOP_B.US,D,20191121,000000,24.23,24.36,24,24.18,25815,0
+GLOP_B.US,D,20191122,000000,24.2,24.55,24.2,24.37,6662,0
+GLOP_B.US,D,20191125,000000,24.55,24.77,24.5,24.55,22452,0
+GLOP_B.US,D,20191126,000000,24.64,24.64,24.21,24.25,25088,0
+GLOP_B.US,D,20191127,000000,24.3,24.48,24.3,24.41,12573,0
+GLOP_B.US,D,20191129,000000,24.41,24.55,24.4,24.48,5318,0
+GLOP_B.US,D,20191202,000000,24.6,24.6,24.48,24.52,11821,0
+GLOP_B.US,D,20191203,000000,24.52,24.75,24.27,24.57,12540,0
+GLOP_B.US,D,20191204,000000,24.67,24.8991,24.67,24.89,15792,0
+GLOP_B.US,D,20191205,000000,24.82,24.89,24.63,24.68,15042,0
+GLOP_B.US,D,20191206,000000,24.38,24.54,24.291,24.54,15240,0
+GLOP_B.US,D,20191209,000000,24.6,24.6,24.5388,24.5625,6992,0
+GLOP_B.US,D,20191210,000000,24.58,24.76,24.51,24.6395,14274,0
+GLOP_B.US,D,20191211,000000,24.64,24.6688,24.5381,24.58,6342,0
+GLOP_B.US,D,20191212,000000,24.6,24.76,24.53,24.7592,11163,0
+GLOP_B.US,D,20191213,000000,24.6545,24.74,24.6545,24.72,6617,0
+GLOP_B.US,D,20191216,000000,24.9,24.9,24.71,24.85,9948,0
+GLOP_B.US,D,20191217,000000,24.875,25.01,24.85,24.9501,21762,0
+GLOP_B.US,D,20191218,000000,24.95,25,24.8922,25,8433,0
+GLOP_B.US,D,20191219,000000,25,25.05,24.9582,24.97,6680,0
+GLOP_B.US,D,20191220,000000,24.97,25.05,24.97,25.0101,8186,0
+GLOP_B.US,D,20191223,000000,25.05,25.05,24.9387,25,11550,0
+GLOP_B.US,D,20191224,000000,25,25.0274,25,25.0274,1388,0
+GLOP_B.US,D,20191226,000000,25.05,25.05,25,25.0106,7107,0
+GLOP_B.US,D,20191227,000000,25,25.02,24.961,25,7075,0
+GLOP_B.US,D,20191230,000000,25,25,24.79,24.88,10407,0
+GLOP_B.US,D,20191231,000000,24.955,24.955,24.82,24.9,6037,0
+GLOP_B.US,D,20200102,000000,24.8,25.05,24.8,24.979,7848,0
+GLOP_B.US,D,20200103,000000,25,25,24.9,24.9,5264,0
+GLOP_B.US,D,20200106,000000,25.0391,25.13,24.96,25.02,7667,0
+GLOP_B.US,D,20200107,000000,25,25.15,25,25.14,21624,0
+GLOP_B.US,D,20200108,000000,25.15,25.3,25.1,25.3,10953,0
+GLOP_B.US,D,20200109,000000,25.2,25.3,24.95,25.15,10305,0
+GLOP_B.US,D,20200110,000000,25.03,25.1999,25.03,25.13,12211,0
+GLOP_B.US,D,20200113,000000,25.13,25.29,25.105,25.265,22135,0
+GLOP_B.US,D,20200114,000000,25.12,25.29,25.12,25.27,9036,0
+GLOP_B.US,D,20200115,000000,25.29,25.29,25.14,25.29,7888,0
+GLOP_B.US,D,20200116,000000,25.278,25.29,25.15,25.15,10628,0
+GLOP_B.US,D,20200117,000000,25.2,25.3,25.1402,25.3,15214,0
+GLOP_B.US,D,20200121,000000,25.29,25.54,25.15,25.54,18318,0
+GLOP_B.US,D,20200122,000000,25.5,25.5,25.2079,25.34,23402,0
+GLOP_B.US,D,20200123,000000,25.07,25.07,24.41,24.42,90168,0
+GLOP_B.US,D,20200124,000000,24.45,24.56,23.66,23.66,95942,0
+GLOP_B.US,D,20200127,000000,23.1,24.012,23.1,23.69,42933,0
+GLOP_B.US,D,20200128,000000,23.65,24.31,23.65,24.1,32655,0
+GLOP_B.US,D,20200129,000000,24.1166,24.207,24.01,24.0312,14985,0
+GLOP_B.US,D,20200130,000000,24,24,23.7,23.9,15705,0
+GLOP_B.US,D,20200131,000000,23.8,23.9327,23.76,23.76,14356,0
+GLOP_B.US,D,20200203,000000,23.65,24,23.65,23.823,13051,0
+GLOP_B.US,D,20200204,000000,24.05,24.1214,24,24.02,9204,0
+GLOP_B.US,D,20200205,000000,24.09,24.15,23.6626,23.77,43106,0
+GLOP_B.US,D,20200206,000000,22.88,22.95,21.22,21.65,295853,0
+GLOP_B.US,D,20200207,000000,21.77,22.92,21.2,22.46,162921,0
+GLOP_B.US,D,20200210,000000,22.5,23.21,21.85,23.07,193868,0
+GLOP_B.US,D,20200211,000000,23.11,23.3953,22.905,23.12,60608,0
+GLOP_B.US,D,20200212,000000,23.22,23.33,22.95,23.23,30480,0
+GLOP_B.US,D,20200213,000000,23.23,23.4,23.01,23.26,26132,0
+GLOP_B.US,D,20200214,000000,23.26,23.38,22.88,23.02,32391,0
+GLOP_B.US,D,20200218,000000,23,23,22.6,22.75,23460,0
+GLOP_B.US,D,20200219,000000,22.6,22.745,21.87,21.87,62786,0
+GLOP_B.US,D,20200220,000000,22.21,22.25,21.91,22.15,31737,0
+GLOP_B.US,D,20200221,000000,22,22.1,21.82,21.85,26282,0
+GLOP_B.US,D,20200224,000000,21.45,21.9,21.3651,21.4,30664,0
+GLOP_B.US,D,20200225,000000,21.5,21.6165,21.3,21.38,25103,0
+GLOP_B.US,D,20200226,000000,21.4,21.73,21.4,21.51,14211,0
+GLOP_B.US,D,20200227,000000,21.2,21.45,20.35,20.61,25930,0
+GLOP_B.US,D,20200228,000000,20.21,20.468,19.22,19.9,48261,0
+GLOP_B.US,D,20200302,000000,20,20.5606,19.55,20.2,43583,0
+GLOP_B.US,D,20200303,000000,20.25,21.06,20.1,20.2424,48117,0
+GLOP_B.US,D,20200304,000000,21.02,21.35,20.964,21.15,33658,0
+GLOP_B.US,D,20200305,000000,20.31,21.12,20.2924,20.3,43621,0
+GLOP_B.US,D,20200306,000000,19.3,19.9001,18.7,18.7,21791,0
+GLOP_B.US,D,20200309,000000,15,15.8,12.62,12.62,67352,0
+GLOP_B.US,D,20200310,000000,14.4241,15.06,12.705,14.73,56390,0
+GLOP_B.US,D,20200311,000000,14.29,14.33,11.655,12.69,33176,0
+GLOP_B.US,D,20200312,000000,12.19,12.19,7.65,7.8,110622,0
+GLOP_B.US,D,20200313,000000,8.9,11,8.51,10.8,62935,0
+GLOP_B.US,D,20200316,000000,9.16,11.0301,8.25,9.89,50697,0
+GLOP_B.US,D,20200317,000000,9,10.175,9,9.33,28300,0
+GLOP_B.US,D,20200318,000000,9,9,5.5,6.85,36779,0
+GLOP_B.US,D,20200319,000000,7,9.46,6.44,8.78,37908,0
+GLOP_B.US,D,20200320,000000,8.7,11.009,7.75,7.7999,71406,0
+GLOP_B.US,D,20200323,000000,7.3,9.99,6.62,8.383,44186,0
+GLOP_B.US,D,20200324,000000,9.19,9.19,8.33,8.9,43008,0
+GLOP_B.US,D,20200325,000000,9.24,10.08,8.35,9.83,46761,0
+GLOP_B.US,D,20200326,000000,9.5,11.49,9.5,11,42134,0
+GLOP_B.US,D,20200327,000000,10.95,10.95,10.25,10.83,13522,0
+GLOP_B.US,D,20200330,000000,10.34,10.9,9.77,10.53,43130,0
+GLOP_B.US,D,20200331,000000,10.5,10.5899,9.72,9.8692,24982,0
+GLOP_B.US,D,20200401,000000,9.8955,10.35,8.8,9.17,31089,0
+GLOP_B.US,D,20200402,000000,9.5722,9.88,8.93,9.11,27173,0
+GLOP_B.US,D,20200403,000000,9.45,9.45,8.75,8.95,18185,0
+GLOP_B.US,D,20200406,000000,8.96,10,8.5,9,39190,0
+GLOP_B.US,D,20200407,000000,9.9,10.89,9.505,10,55149,0
+GLOP_B.US,D,20200408,000000,11,13.78,10.4,12.9981,74179,0
+GLOP_B.US,D,20200409,000000,13.01,15.28,13.01,15.0248,49450,0
+GLOP_B.US,D,20200413,000000,15.01,15.35,14.1311,15.05,25477,0
+GLOP_B.US,D,20200414,000000,15.05,16.4,15.05,15.79,24970,0
+GLOP_B.US,D,20200415,000000,15.79,15.79,15.0006,15.5,17602,0
+GLOP_B.US,D,20200416,000000,13.95,14.92,13.95,14.49,9927,0
+GLOP_B.US,D,20200417,000000,15,15.98,14.2501,14.3,21182,0
+GLOP_B.US,D,20200420,000000,14,14.75,13.9,14.35,8912,0
+GLOP_B.US,D,20200421,000000,14.3,14.4963,13.46,13.65,13983,0
+GLOP_B.US,D,20200422,000000,13.56,14.25,13.56,14.12,13275,0
+GLOP_B.US,D,20200423,000000,14.15,15.24,14.1,14.75,21343,0
+GLOP_B.US,D,20200424,000000,14.92,15.19,14.55,14.7683,18451,0
+GLOP_B.US,D,20200427,000000,14.49,15.5,14.49,15.42,22579,0
+GLOP_B.US,D,20200428,000000,15.38,16.61,15.38,16.61,17317,0
+GLOP_B.US,D,20200429,000000,17.06,17.94,17.06,17.9,21312,0
+GLOP_B.US,D,20200430,000000,17.5,17.7771,17.37,17.5124,10676,0
+GLOP_B.US,D,20200501,000000,17.1,17.4,16.5,16.63,9002,0
+GLOP_B.US,D,20200504,000000,16.5,17.13,16.5,17,8790,0
+GLOP_B.US,D,20200505,000000,17.27,17.75,17.12,17.1897,18624,0
+GLOP_B.US,D,20200506,000000,17.05,17.05,16.51,16.6112,11278,0
+GLOP_B.US,D,20200507,000000,16.73,17.25,16.5,17.25,7617,0
+GLOP_B.US,D,20200508,000000,17.5,17.5,16.7841,16.94,7714,0
+GLOP_B.US,D,20200511,000000,16.16,17.08,16.16,17.08,5292,0
+GLOP_B.US,D,20200512,000000,16.95,16.9501,16.85,16.91,3848,0
+GLOP_B.US,D,20200513,000000,16.264,16.264,15.9114,16,10543,0
+GLOP_B.US,D,20200514,000000,15.4,15.6,14.86,15.38,22119,0
+GLOP_B.US,D,20200515,000000,15.175,15.63,14.841,15.3,12332,0
+GLOP_B.US,D,20200518,000000,15.98,16.287,15.75,15.86,6549,0
+GLOP_B.US,D,20200519,000000,16,16.5,16,16,18019,0
+GLOP_B.US,D,20200520,000000,16.48,16.6,16.3,16.44,13047,0
+GLOP_B.US,D,20200521,000000,16.44,16.6,16.25,16.36,6691,0
+GLOP_B.US,D,20200522,000000,16.59,16.725,16.5,16.5,11509,0
+GLOP_B.US,D,20200526,000000,16.53,17.32,16.53,17.15,15346,0
+GLOP_B.US,D,20200527,000000,17.225,17.48,17.2,17.411,26342,0
+GLOP_B.US,D,20200528,000000,17.75,17.8001,17.58,17.58,4944,0
+GLOP_B.US,D,20200529,000000,17.58,18.24,17.58,17.83,15967,0
+GLOP_B.US,D,20200601,000000,18.12,18.27,17.91,18.17,12403,0
+GLOP_B.US,D,20200602,000000,18.27,18.28,17.99,18.25,9853,0
+GLOP_B.US,D,20200603,000000,18.15,18.47,18.06,18.17,17205,0
+GLOP_B.US,D,20200604,000000,18.25,18.55,18.02,18.38,19097,0
+GLOP_B.US,D,20200605,000000,17.9,18.17,17.5,17.9,22794,0
+GLOP_B.US,D,20200608,000000,18.1,18.1,17.3,17.38,17772,0
+GLOP_B.US,D,20200609,000000,17,17.37,16.85,16.98,25110,0
+GLOP_B.US,D,20200610,000000,16.8,16.86,16.54,16.785,18191,0
+GLOP_B.US,D,20200611,000000,16.58,16.58,15.21,15.25,28990,0
+GLOP_B.US,D,20200612,000000,16.02,16.31,15.42,16,18867,0
+GLOP_B.US,D,20200615,000000,15.88,16.8,15.5,16.75,15567,0
+GLOP_B.US,D,20200616,000000,17,17.285,16.73,16.8032,11593,0
+GLOP_B.US,D,20200617,000000,16.63,17.03,16.5,16.542,16883,0
+GLOP_B.US,D,20200618,000000,16.55,16.85,16.29,16.6,17281,0
+GLOP_B.US,D,20200619,000000,16.75,16.93,16.61,16.834,8727,0
+GLOP_B.US,D,20200622,000000,16.805,16.805,16.3,16.58,13301,0
+GLOP_B.US,D,20200623,000000,16.43,16.465,16.0498,16.154,16864,0
+GLOP_B.US,D,20200624,000000,16.14,16.14,15.36,15.85,18687,0
+GLOP_B.US,D,20200625,000000,15.87,15.99,15.705,15.8674,5143,0
+GLOP_B.US,D,20200626,000000,15.66,15.7152,15.5,15.7,8766,0
+GLOP_B.US,D,20200629,000000,15.4631,15.8899,15.4631,15.69,6975,0
+GLOP_B.US,D,20200630,000000,15.35,15.7,15.03,15.16,20210,0
+GLOP_B.US,D,20200701,000000,15.2,15.41,15.1104,15.12,8525,0
+GLOP_B.US,D,20200702,000000,15.5,15.5912,15.1,15.1055,5452,0
+GLOP_B.US,D,20200706,000000,15.5,15.5912,14.84,14.86,18716,0
+GLOP_B.US,D,20200707,000000,14.9,15.0099,13.93,14.015,36305,0
+GLOP_B.US,D,20200708,000000,14,14.42,13.82,14.42,6739,0
+GLOP_B.US,D,20200709,000000,14.332,14.4,14.295,14.3229,5078,0
+GLOP_B.US,D,20200710,000000,14.21,14.3788,13.86,13.86,8177,0
+GLOP_B.US,D,20200713,000000,13.95,14.0665,12.92,13.1099,25871,0
+GLOP_B.US,D,20200714,000000,12.93,13.2,12.85,13.09,18107,0
+GLOP_B.US,D,20200715,000000,13.21,13.68,13.21,13.46,34190,0
+GLOP_B.US,D,20200716,000000,14.27,15.295,13.96,15,36899,0
+GLOP_B.US,D,20200717,000000,15.25,15.26,14.71,14.805,28529,0
+GLOP_B.US,D,20200720,000000,15.47,15.5,14.89,15.05,27703,0
+GLOP_B.US,D,20200721,000000,15.3,15.5,15.3,15.44,12615,0
+GLOP_B.US,D,20200722,000000,15.4999,15.4999,15.0736,15.25,16226,0
+GLOP_B.US,D,20200723,000000,15.1,15.1,14.88,14.98,9775,0
+GLOP_B.US,D,20200724,000000,14.63,15.11,14.6,15.1,13755,0
+GLOP_B.US,D,20200727,000000,15.1999,15.3999,15.05,15.15,9837,0
+GLOP_B.US,D,20200728,000000,15.186,15.186,14.87,14.97,10150,0
+GLOP_B.US,D,20200729,000000,14.92,15.19,14.9099,15.16,8722,0
+GLOP_B.US,D,20200730,000000,15.15,15.16,14.82,14.83,4519,0
+GLOP_B.US,D,20200731,000000,14.8,14.8287,14.21,14.21,11827,0
+GLOP_B.US,D,20200803,000000,14.21,14.39,13.95,14.39,9291,0
+GLOP_B.US,D,20200804,000000,14.6411,14.6411,14.35,14.4498,5275,0
+GLOP_B.US,D,20200805,000000,14.6,15.19,14.6,14.7,22336,0
+GLOP_B.US,D,20200806,000000,14.71,15.18,14.71,15.01,8310,0
+GLOP_B.US,D,20200807,000000,15.08,15.22,14.82,14.88,23072,0
+GLOP_B.US,D,20200810,000000,15.48,15.48,14.87,14.95,5174,0
+GLOP_B.US,D,20200811,000000,15.12,15.12,14.9,14.98,33594,0
+GLOP_B.US,D,20200812,000000,15.15,15.3612,14.98,15.32,11784,0
+GLOP_B.US,D,20200813,000000,15.2982,15.77,15.2982,15.7,11753,0
+GLOP_B.US,D,20200814,000000,15.7,16.44,15.53,16.38,10175,0
+GLOP_B.US,D,20200817,000000,16.38,16.9,16.05,16.11,41758,0
+GLOP_B.US,D,20200818,000000,16.19,16.2536,16,16.1,19218,0
+GLOP_B.US,D,20200819,000000,16.1909,16.24,15.97,16,12392,0
+GLOP_B.US,D,20200820,000000,16,16,15.39,15.55,33808,0
+GLOP_B.US,D,20200821,000000,15.7112,15.86,15.2,15.5,30912,0
+GLOP_B.US,D,20200824,000000,15.76,15.76,15.24,15.31,36405,0
+GLOP_B.US,D,20200825,000000,15.17,15.86,15.17,15.61,15670,0
+GLOP_B.US,D,20200826,000000,15.71,15.87,15.6,15.8,15155,0
+GLOP_B.US,D,20200827,000000,15.89,15.89,15.58,15.78,15200,0
+GLOP_B.US,D,20200828,000000,16,16,15.5997,15.79,17783,0
+GLOP_B.US,D,20200831,000000,15.84,15.96,15.6513,15.85,18148,0
+GLOP_B.US,D,20200901,000000,16,16.04,15.71,15.78,17685,0
+GLOP_B.US,D,20200902,000000,15.78,16.07,15.7,15.88,16711,0
+GLOP_B.US,D,20200903,000000,16.09,16.09,15.27,15.5,34256,0
+GLOP_B.US,D,20200904,000000,15.37,15.37,14.7402,15.08,22798,0
+GLOP_B.US,D,20200908,000000,15.05,15.17,14.5,15.17,36154,0
+GLOP_B.US,D,20200909,000000,15.17,15.17,14.86,14.89,24520,0
+GLOP_B.US,D,20200910,000000,15.01,15.01,14.59,14.76,23653,0
+GLOP_B.US,D,20200911,000000,15,15,14.48,14.79,25048,0
+GLOP_B.US,D,20200914,000000,14.51,14.65,14.4,14.43,55435,0
+GLOP_B.US,D,20200915,000000,15,15,14.465,14.48,12248,0
+GLOP_B.US,D,20200916,000000,14.5,14.72,14.33,14.38,22079,0
+GLOP_B.US,D,20200917,000000,14.3,14.51,14.01,14.09,28321,0
+GLOP_B.US,D,20200918,000000,14.08,14.34,14.04,14.1499,24117,0
+GLOP_B.US,D,20200921,000000,14.138,14.1855,13.95,14.1,28019,0
+GLOP_B.US,D,20200922,000000,14.41,14.41,14.13,14.13,7590,0
+GLOP_B.US,D,20200923,000000,14.11,14.18,13.01,13.01,52417,0
+GLOP_B.US,D,20200924,000000,13.14,13.41,12.5,12.63,72186,0
+GLOP_B.US,D,20200925,000000,12.8012,12.8012,11.81,12.2,71077,0
+GLOP_B.US,D,20200928,000000,12.7,12.84,12.2645,12.41,24057,0
+GLOP_B.US,D,20200929,000000,12.45,12.92,12.41,12.75,12089,0
+GLOP_B.US,D,20200930,000000,12.69,13.12,12.35,12.66,42568,0
+GLOP_B.US,D,20201001,000000,12.95,12.98,12.635,12.71,37065,0
+GLOP_B.US,D,20201002,000000,12.68,12.76,12.372,12.4999,20114,0
+GLOP_B.US,D,20201005,000000,12.63,12.95,12.55,12.655,28120,0
+GLOP_B.US,D,20201006,000000,12.8,13.76,12.7254,13.2,41752,0
+GLOP_B.US,D,20201007,000000,13.3,13.9,13.3,13.89,22641,0
+GLOP_B.US,D,20201008,000000,13.89,14.0435,13.866,13.99,11413,0
+GLOP_B.US,D,20201009,000000,14.05,14.0522,13.5,13.65,24769,0
+GLOP_B.US,D,20201012,000000,13.65,13.9,13.51,13.55,10684,0
+GLOP_B.US,D,20201013,000000,13.73,13.7336,13.6,13.6314,2522,0
+GLOP_B.US,D,20201014,000000,13.53,13.53,13.2832,13.29,7583,0
+GLOP_B.US,D,20201015,000000,13.21,13.4129,13.21,13.4129,4722,0
+GLOP_B.US,D,20201016,000000,13.76,13.7601,12.8,12.97,29253,0
+GLOP_B.US,D,20201019,000000,12.91,13.155,12.91,13.0903,10052,0
+GLOP_B.US,D,20201020,000000,13.1,13.365,13.09,13.1101,20227,0
+GLOP_B.US,D,20201021,000000,13.01,13.34,13,13.1051,3626,0
+GLOP_B.US,D,20201022,000000,13.15,13.15,13.1,13.1,1116,0
+GLOP_B.US,D,20201023,000000,13.2,13.57,13.132,13.56,16384,0
+GLOP_B.US,D,20201026,000000,13.47,13.5749,13.11,13.19,16422,0
+GLOP_B.US,D,20201027,000000,13.33,13.53,13.2791,13.53,16031,0
+GLOP_B.US,D,20201028,000000,13,13.25,12.75,12.99,8068,0
+GLOP_B.US,D,20201029,000000,12.8301,12.95,12.654,12.95,5375,0
+GLOP_B.US,D,20201030,000000,12.792,12.86,12.595,12.73,7230,0
+GLOP_B.US,D,20201102,000000,12.58,12.61,12.25,12.48,19606,0
+GLOP_B.US,D,20201103,000000,12.71,12.71,12.35,12.49,17456,0
+GLOP_B.US,D,20201104,000000,12.55,12.8452,12.54,12.72,6237,0
+GLOP_B.US,D,20201105,000000,12.72,12.86,12.64,12.69,18046,0
+GLOP_B.US,D,20201106,000000,12.82,12.85,12.64,12.65,7076,0
+GLOP_B.US,D,20201109,000000,13.12,13.46,13.05,13.34,16243,0
+GLOP_B.US,D,20201110,000000,12.7,13.02,12.2,12.7,102077,0
+GLOP_B.US,D,20201111,000000,12.56,14.19,12.56,14.14,92688,0
+GLOP_B.US,D,20201112,000000,14.49,14.49,13.57,13.73,26718,0
+GLOP_B.US,D,20201113,000000,14.05,14.89,14,14.6,84310,0
+GLOP_B.US,D,20201116,000000,14.6,15.32,14.6,15.16,51586,0
+GLOP_B.US,D,20201117,000000,15.1,15.55,15.01,15.375,33015,0
+GLOP_B.US,D,20201118,000000,15.56,16.43,15.5,16.3,56191,0
+GLOP_B.US,D,20201119,000000,16.4014,16.5,16.2,16.435,44706,0
+GLOP_B.US,D,20201120,000000,16.47,17.19,16.47,17.18,32786,0
+GLOP_B.US,D,20201123,000000,17.01,17.63,17.01,17.55,22360,0
+GLOP_B.US,D,20201124,000000,17.56,17.65,16.8,16.81,34728,0
+GLOP_B.US,D,20201125,000000,16.8,16.95,16.5,16.92,25601,0
+GLOP_B.US,D,20201127,000000,16.9,17.1535,16.89,17.02,21410,0
+GLOP_B.US,D,20201130,000000,17.05,17.16,16.65,16.79,23453,0
+GLOP_B.US,D,20201201,000000,16.84,17.05,16.74,17.01,16809,0
+GLOP_B.US,D,20201202,000000,16.98,17.1291,16.887,16.887,34667,0
+GLOP_B.US,D,20201203,000000,16.81,17.02,16.78,16.885,17532,0
+GLOP_B.US,D,20201204,000000,17,17.65,16.98,17.1,42350,0
+GLOP_B.US,D,20201207,000000,16.68,16.96,16.68,16.93,12427,0
+GLOP_B.US,D,20201208,000000,16.63,16.9,16.515,16.71,24412,0
+GLOP_B.US,D,20201209,000000,16.53,16.8299,16.06,16.07,17035,0
+GLOP_B.US,D,20201210,000000,15.99,16.43,15.731,16.15,26495,0
+GLOP_B.US,D,20201211,000000,16.15,16.15,15.9,16.01,21627,0
+GLOP_B.US,D,20201214,000000,16.02,16.6,16.02,16.12,31294,0
+GLOP_B.US,D,20201215,000000,16.19,16.53,16.17,16.25,40654,0
+GLOP_B.US,D,20201216,000000,16.25,16.68,16.25,16.5,30417,0
+GLOP_B.US,D,20201217,000000,16.65,17.15,16.53,16.79,52777,0
+GLOP_B.US,D,20201218,000000,16.84,16.86,16.6,16.6,7778,0
+GLOP_B.US,D,20201221,000000,16.55,16.55,15.56,16.06,22691,0
+GLOP_B.US,D,20201222,000000,16.01,16.43,15.38,15.45,19658,0
+GLOP_B.US,D,20201223,000000,15.45,15.9,15.27,15.27,28198,0
+GLOP_B.US,D,20201224,000000,15.5,15.5,15.27,15.27,9863,0
+GLOP_B.US,D,20201228,000000,15.36,15.39,14.88,14.96,53393,0
+GLOP_B.US,D,20201229,000000,14.88,15.035,14.45,14.49,41246,0
+GLOP_B.US,D,20201230,000000,14.5,14.77,14.48,14.48,25343,0
+GLOP_B.US,D,20201231,000000,14.48,14.82,14.47,14.61,24388,0
+GLOP_B.US,D,20210104,000000,15,15.21,14.71,15.12,16115,0
+GLOP_B.US,D,20210105,000000,15.186,15.84,15.1097,15.73,25353,0
+GLOP_B.US,D,20210106,000000,15.7,16.56,15.7,16.47,22794,0
+GLOP_B.US,D,20210107,000000,16.55,16.97,16.19,16.8,26232,0
+GLOP_B.US,D,20210108,000000,16.58,16.68,15.9,15.9476,50166,0
+GLOP_B.US,D,20210111,000000,15.94,16.09,15.75,15.83,36287,0
+GLOP_B.US,D,20210112,000000,15.82,16.33,15.82,16.18,46545,0
+GLOP_B.US,D,20210113,000000,16.46,17,16.36,17,36678,0
+GLOP_B.US,D,20210114,000000,16.9999,17.8,16.89,17.61,47477,0
+GLOP_B.US,D,20210115,000000,17.55,18,17.45,17.6442,15929,0
+GLOP_B.US,D,20210119,000000,17.5,18.2,17.5,17.96,26157,0
+GLOP_B.US,D,20210120,000000,18,18.235,17.82,17.86,12774,0
+GLOP_B.US,D,20210121,000000,17.8501,18.01,17.83,18.01,11403,0
+GLOP_B.US,D,20210122,000000,17.9,18.2,17.83,18.1,16431,0
+GLOP_B.US,D,20210125,000000,18.2,18.2,17.76,17.76,7567,0
+GLOP_B.US,D,20210126,000000,17.825,17.94,17.71,17.94,10987,0
+GLOP_B.US,D,20210127,000000,17.94,17.94,17.34,17.34,18756,0
+GLOP_B.US,D,20210128,000000,17.39,17.46,17.375,17.46,4324,0
+GLOP_B.US,D,20210129,000000,17.46,17.6599,17.38,17.615,19468,0
+GLOP_B.US,D,20210201,000000,17.5381,17.83,17.5381,17.83,12024,0
+GLOP_B.US,D,20210202,000000,17.99,18.26,17.8,18.25,19901,0
+GLOP_B.US,D,20210203,000000,18.4,18.58,18.35,18.3626,22694,0
+GLOP_B.US,D,20210204,000000,18.4033,18.66,18.4033,18.63,8963,0
+GLOP_B.US,D,20210205,000000,18.6,19.375,18.6,19.36,21969,0
+GLOP_B.US,D,20210208,000000,19.36,19.64,19.36,19.57,18505,0
+GLOP_B.US,D,20210209,000000,19.66,19.87,19.56,19.84,17575,0
+GLOP_B.US,D,20210210,000000,19.85,19.95,19.73,19.73,7142,0
+GLOP_B.US,D,20210211,000000,19.83,19.98,19.7215,19.81,11974,0
+GLOP_B.US,D,20210212,000000,19.81,20,19.81,19.9999,6428,0
+GLOP_B.US,D,20210216,000000,19.85,20,19.72,19.86,20929,0
+GLOP_B.US,D,20210217,000000,19.86,19.9838,19.72,19.82,12162,0
+GLOP_B.US,D,20210218,000000,19.84,20,19.8,19.8,12308,0
+GLOP_B.US,D,20210219,000000,20,20.2,19.91,20.15,19878,0
+GLOP_B.US,D,20210222,000000,20.3,20.92,20.3,20.51,45383,0
+GLOP_B.US,D,20210223,000000,20.8,21.4,19.8,20.34,80321,0
+GLOP_B.US,D,20210224,000000,20.3,20.3,19.8101,19.88,43128,0
+GLOP_B.US,D,20210225,000000,19.79,20,19.79,19.8,18670,0
+GLOP_B.US,D,20210226,000000,19.86,21,19.765,20.14,38310,0
+GLOP_B.US,D,20210301,000000,20.37,20.7,20.164,20.23,31407,0
+GLOP_B.US,D,20210302,000000,20.4,20.58,20.11,20.22,20567,0
+GLOP_B.US,D,20210303,000000,20.47,20.7,20.3,20.51,27414,0
+GLOP_B.US,D,20210304,000000,20.5,21,20.5,20.78,33087,0
+GLOP_B.US,D,20210305,000000,20.28,20.36,20.03,20.3399,21084,0
+GLOP_B.US,D,20210308,000000,20.3,20.34,20.1,20.29,17106,0
+GLOP_B.US,D,20210309,000000,20.31,20.44,20.16,20.43,10644,0
+GLOP_B.US,D,20210310,000000,20.41,20.5,20.27,20.38,13478,0
+GLOP_B.US,D,20210311,000000,20.3,20.4899,20.05,20.4,5603,0
+GLOP_B.US,D,20210312,000000,20.3,20.46,20.25,20.25,6486,0
+GLOP_B.US,D,20210315,000000,20.16,20.5,20.13,20.2871,12302,0
+GLOP_B.US,D,20210316,000000,20.45,20.68,20.3001,20.64,19730,0
+GLOP_B.US,D,20210317,000000,20.63,20.84,20.6,20.75,13722,0
+GLOP_B.US,D,20210318,000000,20.755,20.88,20.58,20.58,7801,0
+GLOP_B.US,D,20210319,000000,20.7,20.9,20.59,20.84,15971,0
+GLOP_B.US,D,20210322,000000,20.84,20.86,20.75,20.8,12620,0
+GLOP_B.US,D,20210323,000000,20.8,21.1014,20.75,20.75,15630,0
+GLOP_B.US,D,20210324,000000,20.87,21.11,20.74,20.89,9707,0
+GLOP_B.US,D,20210325,000000,20.79,20.96,20.79,20.87,12150,0
+GLOP_B.US,D,20210326,000000,20.86,21.35,20.86,21.335,11033,0
+GLOP_B.US,D,20210329,000000,21.39,22.1,21.31,21.87,38078,0
+GLOP_B.US,D,20210330,000000,21.95,22.0282,21.53,21.59,27857,0
+GLOP_B.US,D,20210331,000000,21.74,22.404,21.6,21.87,24025,0
+GLOP_B.US,D,20210401,000000,21.97,22.39,21.97,22.12,30450,0
+GLOP_B.US,D,20210405,000000,22.18,22.58,22.14,22.26,22399,0
+GLOP_B.US,D,20210406,000000,22.3648,22.72,22.3648,22.63,22129,0
+GLOP_B.US,D,20210407,000000,22.72,22.75,22.6364,22.75,3421,0
+GLOP_B.US,D,20210408,000000,22.78,22.88,22.56,22.59,18019,0
+GLOP_B.US,D,20210409,000000,22.51,22.72,22.5,22.64,8633,0
+GLOP_B.US,D,20210412,000000,22.7,22.74,22.658,22.7308,3915,0
+GLOP_B.US,D,20210413,000000,22.75,22.802,22.7,22.7,11039,0
+GLOP_B.US,D,20210414,000000,22.92,22.92,22.77,22.7712,9379,0
+GLOP_B.US,D,20210415,000000,22.67,22.7,21.91,22.31,23869,0
+GLOP_B.US,D,20210416,000000,22.87,22.87,22.25,22.35,6017,0
+GLOP_B.US,D,20210419,000000,22.45,22.55,22.36,22.41,13137,0
+GLOP_B.US,D,20210420,000000,22.63,22.85,21.09,21.77,35940,0
+GLOP_B.US,D,20210421,000000,21.51,21.75,21.3,21.66,14623,0
+GLOP_B.US,D,20210422,000000,21.74,21.8899,21.04,21.16,17155,0
+GLOP_B.US,D,20210423,000000,21.35,21.4,21.3,21.34,16245,0
+GLOP_B.US,D,20210426,000000,21.2,21.536,21.2,21.45,23496,0
+GLOP_B.US,D,20210427,000000,21.4,21.45,21,21.1,34189,0
+GLOP_B.US,D,20210428,000000,21.08,21.1655,20.98,21,40911,0
+GLOP_B.US,D,20210429,000000,21.01,21.1,20.98,21.0687,17761,0
+GLOP_B.US,D,20210430,000000,21,21.1975,20.99,21.09,16111,0
+GLOP_B.US,D,20210503,000000,21,21.765,21,21.45,22807,0
+GLOP_B.US,D,20210504,000000,21.33,21.6,21.33,21.45,6749,0
+GLOP_B.US,D,20210505,000000,21.5,21.9,21.5,21.65,3407,0
+GLOP_B.US,D,20210506,000000,21.57,21.7156,21.21,21.6451,12657,0
+GLOP_B.US,D,20210507,000000,21.7,22.1,21.7,22,19813,0
+GLOP_B.US,D,20210510,000000,22.11,22.4,22.11,22.13,14211,0
+GLOP_B.US,D,20210511,000000,22.21,22.21,21.78,22.18,16867,0
+GLOP_B.US,D,20210512,000000,22.28,22.37,22.02,22.29,10132,0
+GLOP_B.US,D,20210513,000000,22.39,22.39,22.05,22.33,14044,0
+GLOP_B.US,D,20210514,000000,22.12,22.351,22.09,22.3278,9442,0
+GLOP_B.US,D,20210517,000000,22.21,22.36,22.05,22.1,16770,0
+GLOP_B.US,D,20210518,000000,22.35,22.37,22.2,22.27,11751,0
+GLOP_B.US,D,20210519,000000,22.3066,22.4,22.25,22.36,6495,0
+GLOP_B.US,D,20210520,000000,22.35,22.35,22.2401,22.35,9195,0
+GLOP_B.US,D,20210521,000000,22.35,22.3665,22.3068,22.3665,10359,0
+GLOP_B.US,D,20210524,000000,22.45,22.7,22.437,22.62,13038,0
+GLOP_B.US,D,20210525,000000,22.63,22.89,22.63,22.89,12953,0
+GLOP_B.US,D,20210526,000000,22.89,22.99,22.88,22.99,10587,0
+GLOP_B.US,D,20210527,000000,22.9,23.07,22.9,23.04,22219,0
+GLOP_B.US,D,20210528,000000,23.04,23.04,22.9,23,26347,0
+GLOP_B.US,D,20210601,000000,23.04,23.22,23.03,23.16,45461,0
+GLOP_B.US,D,20210602,000000,23.16,23.2006,23.055,23.1997,19818,0
+GLOP_B.US,D,20210603,000000,23.2,23.3999,23.2,23.3999,22514,0
+GLOP_B.US,D,20210604,000000,23.4,23.5,23.4,23.4701,29940,0
+GLOP_B.US,D,20210607,000000,23.29,23.29,22.92,22.9696,25389,0
+GLOP_B.US,D,20210608,000000,23.03,23.03,22.65,23,19793,0
+GLOP_B.US,D,20210609,000000,22.8707,22.93,22.51,22.82,26936,0
+GLOP_B.US,D,20210610,000000,22.77,22.8721,22.76,22.76,14970,0
+GLOP_B.US,D,20210611,000000,22.84,22.948,22.62,22.8256,20871,0
+GLOP_B.US,D,20210614,000000,22.81,23,22.81,22.89,12141,0
+GLOP_B.US,D,20210615,000000,22.82,22.91,22.8,22.91,9741,0
+GLOP_B.US,D,20210616,000000,22.99,23.005,22.9,23.005,25987,0
+GLOP_B.US,D,20210617,000000,23.09,23.15,23.05,23.0538,17731,0
+GLOP_B.US,D,20210618,000000,23.1,23.2,23.06,23.12,16020,0
+GLOP_B.US,D,20210621,000000,23.12,23.2,23.1,23.1979,19538,0
+GLOP_B.US,D,20210622,000000,23.2,23.3,23.2,23.28,16659,0
+GLOP_B.US,D,20210623,000000,23.32,23.4,23.3,23.3944,32337,0
+GLOP_B.US,D,20210624,000000,23.4,23.455,23.4,23.45,11416,0
+GLOP_B.US,D,20210625,000000,23.45,23.48,23.4,23.4195,15282,0
+GLOP_B.US,D,20210628,000000,23.42,23.51,23.4,23.497,27608,0
+GLOP_B.US,D,20210629,000000,23.52,23.8205,23.52,23.82,26278,0
+GLOP_B.US,D,20210630,000000,23.93,24.23,23.9,24.05,26688,0
+GLOP_B.US,D,20210701,000000,24.14,24.15,23.83,24.13,24139,0
+GLOP_B.US,D,20210702,000000,24.2,24.38,24.2,24.37,13880,0
+GLOP_B.US,D,20210706,000000,24.38,24.7,24.38,24.685,22016,0
+GLOP_B.US,D,20210707,000000,24.7,24.77,24.7,24.735,25203,0
+GLOP_B.US,D,20210708,000000,24.75,24.75,24.6978,24.75,8349,0
+GLOP_B.US,D,20210709,000000,24.94,24.94,24.725,24.77,19014,0
+GLOP_B.US,D,20210712,000000,24.85,25,24.78,25,25745,0
+GLOP_B.US,D,20210713,000000,24.95,25.025,24.77,24.92,40062,0
+GLOP_B.US,D,20210714,000000,24.9,24.96,24.75,24.83,9872,0
+GLOP_B.US,D,20210715,000000,24.8993,24.9,24.83,24.8617,5623,0
+GLOP_B.US,D,20210716,000000,24.9,24.9,24.87,24.8701,14631,0
+GLOP_B.US,D,20210719,000000,24.86,24.86,24.1,24.54,28100,0
+GLOP_B.US,D,20210720,000000,24.55,25,24.55,24.92,18402,0
+GLOP_B.US,D,20210721,000000,24.9,24.9,24.75,24.75,17255,0
+GLOP_B.US,D,20210722,000000,24.87,24.88,24.76,24.85,7364,0
+GLOP_B.US,D,20210723,000000,24.9,24.9,24.84,24.9,6367,0
+GLOP_B.US,D,20210726,000000,24.8,24.86,24.8,24.83,7581,0
+GLOP_B.US,D,20210727,000000,24.66,24.82,24.47,24.73,16534,0
+GLOP_B.US,D,20210728,000000,24.73,24.84,24.52,24.84,13865,0
+GLOP_B.US,D,20210729,000000,24.74,24.74,23.22,23.3839,92664,0
+GLOP_B.US,D,20210730,000000,23,23.2,22.3,22.34,80153,0
+GLOP_B.US,D,20210802,000000,22.3,23.15,22.2843,23.15,51491,0
+GLOP_B.US,D,20210803,000000,23.14,24.125,22.99,24.12,39629,0
+GLOP_B.US,D,20210804,000000,24.41,24.41,23.8,23.84,37516,0
+GLOP_B.US,D,20210805,000000,24.05,24.19,23.74,24.12,45428,0
+GLOP_B.US,D,20210806,000000,23.93,24.2,23.87,24.18,18977,0
+GLOP_B.US,D,20210809,000000,24.18,24.42,24.1235,24.3,13307,0
+GLOP_B.US,D,20210810,000000,24.2,24.39,24.055,24.39,10309,0
+GLOP_B.US,D,20210811,000000,24.075,24.42,24.075,24.16,11743,0
+GLOP_B.US,D,20210812,000000,24.35,24.5,24.1916,24.38,25538,0
+GLOP_B.US,D,20210813,000000,24.3799,24.5,24.12,24.375,8605,0
+GLOP_B.US,D,20210816,000000,24.38,24.79,24.1701,24.7,23165,0
+GLOP_B.US,D,20210817,000000,24.53,24.66,24.53,24.6,14624,0
+GLOP_B.US,D,20210818,000000,24.605,24.7802,24.605,24.68,16908,0
+GLOP_B.US,D,20210819,000000,24.6,24.71,24.5501,24.71,15507,0
+GLOP_B.US,D,20210820,000000,24.71,24.8,24.68,24.8,8700,0
+GLOP_B.US,D,20210823,000000,24.8,24.8,24.7,24.8,8611,0
+GLOP_B.US,D,20210824,000000,24.7065,24.8,24.7065,24.8,14875,0
+GLOP_B.US,D,20210825,000000,24.8,24.8,24.73,24.7411,20204,0
+GLOP_B.US,D,20210826,000000,24.7945,24.94,24.76,24.94,13719,0
+GLOP_B.US,D,20210827,000000,24.9,25.03,24.75,25,21700,0
+GLOP_B.US,D,20210830,000000,25,25.1,24.955,25.03,10263,0
+GLOP_B.US,D,20210831,000000,25.0408,25.0928,25.005,25.05,13680,0
+GLOP_B.US,D,20210901,000000,25.05,25.13,25.05,25.13,14708,0
+GLOP_B.US,D,20210902,000000,25.15,25.15,25.02,25.12,12534,0
+GLOP_B.US,D,20210903,000000,25.12,25.13,25.0101,25.06,16232,0
+GLOP_B.US,D,20210907,000000,24.9,25.05,24.7501,25.03,46194,0
+GLOP_B.US,D,20210908,000000,24.93,25,24.86,25,16528,0
+GLOP_B.US,D,20210909,000000,24.9,25.0314,24.8695,25,16014,0
+GLOP_B.US,D,20210910,000000,24.87,25.03,24.62,25.03,17583,0
+GLOP_B.US,D,20210913,000000,25,25.0025,24.8991,25,5435,0
+GLOP_B.US,D,20210914,000000,24.85,24.85,24.66,24.66,6634,0
+GLOP_B.US,D,20210915,000000,24.54,24.8,24.54,24.8,8075,0
+GLOP_B.US,D,20210916,000000,24.66,24.9,24.66,24.8817,3455,0
+GLOP_B.US,D,20210917,000000,24.8,25.0521,24.8,25.05,31963,0
+GLOP_B.US,D,20210920,000000,24.93,25.05,24.8201,24.935,20064,0
+GLOP_B.US,D,20210921,000000,24.884,25.015,24.805,25,9802,0
+GLOP_B.US,D,20210922,000000,24.95,25.05,24.7,25.01,19337,0
+GLOP_B.US,D,20210923,000000,24.92,25.0335,24.9,25.0335,18398,0
+GLOP_B.US,D,20210924,000000,24.9034,25.0464,24.9034,24.94,4934,0
+GLOP_B.US,D,20210927,000000,24.92,25.1,24.92,25.1,9242,0
+GLOP_B.US,D,20210928,000000,25,25.11,24.85,25.11,7010,0
+GLOP_B.US,D,20210929,000000,25.0499,25.11,24.98,25.075,16815,0
+GLOP_B.US,D,20210930,000000,24.91,25,24.91,25,5145,0
+GLOP_B.US,D,20211001,000000,25,25,24.94,24.98,5343,0
+GLOP_B.US,D,20211004,000000,24.9,24.98,24.71,24.96,6355,0
+GLOP_B.US,D,20211005,000000,24.94,24.98,24.91,24.92,2737,0
+GLOP_B.US,D,20211006,000000,24.9235,24.9235,24.86,24.86,9108,0
+GLOP_B.US,D,20211007,000000,24.82,24.94,24.8,24.925,5165,0
+GLOP_B.US,D,20211008,000000,24.9,24.905,24.8,24.88,5866,0
+GLOP_B.US,D,20211011,000000,25,25,24.85,24.87,2947,0
+GLOP_B.US,D,20211012,000000,24.87,24.9,24.73,24.9,8556,0
+GLOP_B.US,D,20211013,000000,24.84,24.98,24.83,24.92,16793,0
+GLOP_B.US,D,20211014,000000,24.98,24.98,24.7,24.91,2906,0
+GLOP_B.US,D,20211015,000000,25,25,24.97,25,8834,0
+GLOP_B.US,D,20211018,000000,24.95,25.07,24.95,25.07,7511,0
+GLOP_B.US,D,20211019,000000,25.05,25.05,24.97,25.05,5306,0
+GLOP_B.US,D,20211020,000000,24.9903,25.01,24.93,24.93,2288,0
+GLOP_B.US,D,20211021,000000,24.92,24.9816,24.91,24.95,9822,0
+GLOP_B.US,D,20211022,000000,24.95,24.9916,24.95,24.9916,2707,0
+GLOP_B.US,D,20211025,000000,25,25.17,24.94,25.04,11173,0
+GLOP_B.US,D,20211026,000000,25.05,25.0599,24.9648,25,12866,0
+GLOP_B.US,D,20211027,000000,25.0987,25.1,24.97,24.97,8282,0
+GLOP_B.US,D,20211028,000000,25,25.0325,24.97,25.02,3063,0
+GLOP_B.US,D,20211029,000000,24.97,25.02,24.97,25.02,1640,0
+GLOP_B.US,D,20211101,000000,25.0136,25.1,25.0136,25.1,9926,0
+GLOP_B.US,D,20211102,000000,25.0758,25.1,25.0758,25.1,1595,0
+GLOP_B.US,D,20211103,000000,25.07,25.15,24.96,25.118,15551,0
+GLOP_B.US,D,20211104,000000,25.07,25.15,25.07,25.1451,2780,0
+GLOP_B.US,D,20211105,000000,25.11,25.14,25.09,25.14,3761,0
+GLOP_B.US,D,20211108,000000,25.171,25.25,25.09,25.25,8437,0
+GLOP_B.US,D,20211109,000000,25.1272,25.25,25.1,25.2295,3842,0
+GLOP_B.US,D,20211110,000000,25.34,25.41,25.23,25.38,8135,0
+GLOP_B.US,D,20211111,000000,25.3,25.46,25.3,25.46,5680,0
+GLOP_B.US,D,20211112,000000,25.42,25.45,25.4,25.4,2781,0
+GLOP_B.US,D,20211115,000000,25.3577,25.45,25.29,25.45,5303,0
+GLOP_B.US,D,20211116,000000,25.32,25.47,25.27,25.47,5760,0
+GLOP_B.US,D,20211117,000000,25.4666,25.47,25.46,25.4601,3019,0
+GLOP_B.US,D,20211118,000000,25.5,25.65,25.48,25.65,6696,0
+GLOP_B.US,D,20211119,000000,25.5999,25.64,25.54,25.63,6243,0
+GLOP_B.US,D,20211122,000000,25.6,25.61,25.6,25.61,723,0
+GLOP_B.US,D,20211123,000000,25.6,25.6994,25.6,25.6994,2421,0
+GLOP_B.US,D,20211124,000000,25.7,25.7,25.6,25.6,11542,0
+GLOP_B.US,D,20211126,000000,25.6,25.65,25.4,25.61,8686,0
+GLOP_B.US,D,20211129,000000,25.65,25.89,25.6,25.89,3803,0
+GLOP_B.US,D,20211130,000000,25.61,25.69,25.6,25.69,5886,0
+GLOP_B.US,D,20211201,000000,25.655,25.75,25.6193,25.703,3200,0
+GLOP_B.US,D,20211202,000000,25.61,25.69,25.6,25.63,4728,0
+GLOP_B.US,D,20211203,000000,25.62,25.68,25.62,25.6453,4821,0
+GLOP_B.US,D,20211206,000000,25.71,25.71,25.62,25.66,12550,0
+GLOP_B.US,D,20211207,000000,25.46,25.72,25.22,25.72,33249,0
+GLOP_B.US,D,20211208,000000,25.71,25.99,25.5,25.96,17918,0
+GLOP_B.US,D,20211209,000000,25.75,25.77,25.5499,25.65,11118,0
+GLOP_B.US,D,20211210,000000,25.6364,25.79,25.61,25.64,10488,0
+GLOP_B.US,D,20211213,000000,25.62,25.6535,25.47,25.62,15582,0
+GLOP_B.US,D,20211214,000000,25.6249,25.66,25.62,25.66,1360,0
+GLOP_B.US,D,20211215,000000,25.62,25.78,25.53,25.78,20752,0
+GLOP_B.US,D,20211216,000000,25.685,25.685,25.62,25.62,2319,0
+GLOP_B.US,D,20211217,000000,25.62,25.74,25.62,25.62,7395,0
+GLOP_B.US,D,20211220,000000,25.62,25.65,25.5,25.65,14344,0
+GLOP_B.US,D,20211221,000000,25.62,25.64,25.57,25.57,11789,0
+GLOP_B.US,D,20211222,000000,25.56,25.78,25.56,25.72,5638,0
+GLOP_B.US,D,20211223,000000,25.68,25.6815,25.638,25.68,2331,0
+GLOP_B.US,D,20211227,000000,25.62,25.64,25.62,25.64,6499,0
+GLOP_B.US,D,20211228,000000,25.62,25.64,25.62,25.63,6610,0
+GLOP_B.US,D,20211229,000000,25.62,25.67,25.62,25.6629,5381,0
+GLOP_B.US,D,20211230,000000,25.6206,25.65,25.62,25.65,7107,0
+GLOP_B.US,D,20211231,000000,25.63,25.6672,25.62,25.6672,2145,0
+GLOP_B.US,D,20220103,000000,25.66,25.66,25.4,25.435,5099,0
+GLOP_B.US,D,20220104,000000,25.27,25.47,25.25,25.4,21777,0
+GLOP_B.US,D,20220105,000000,25.3475,25.39,25.33,25.34,4676,0
+GLOP_B.US,D,20220106,000000,25.36,25.36,25.03,25.2,7076,0
+GLOP_B.US,D,20220107,000000,25.255,25.2739,25.09,25.19,6149,0
+GLOP_B.US,D,20220110,000000,25.19,25.19,25.05,25.15,6723,0
+GLOP_B.US,D,20220111,000000,25.15,25.36,25.15,25.3501,5679,0
+GLOP_B.US,D,20220112,000000,25.27,25.4221,25.27,25.34,4196,0
+GLOP_B.US,D,20220113,000000,25.3351,25.3351,25.2,25.27,1824,0
+GLOP_B.US,D,20220114,000000,25.1,25.25,25.1,25.2205,4142,0
+GLOP_B.US,D,20220118,000000,25.18,25.2,25.125,25.2,2738,0
+GLOP_B.US,D,20220119,000000,25.21,25.24,25.11,25.12,3500,0
+GLOP_B.US,D,20220120,000000,25.13,25.4225,25.1,25.22,18506,0
+GLOP_B.US,D,20220121,000000,25.2,25.32,25.045,25.045,7116,0
+GLOP_B.US,D,20220124,000000,25.04,25.04,24.6704,24.96,13768,0
+GLOP_B.US,D,20220125,000000,24.85,24.9602,24.8,24.8448,4659,0
+GLOP_B.US,D,20220126,000000,24.85,24.86,24.62,24.62,12864,0
+GLOP_B.US,D,20220127,000000,25.29,25.29,24.6055,24.61,7498,0
+GLOP_B.US,D,20220128,000000,24.6,24.6,24.52,24.6,1406,0
+GLOP_B.US,D,20220131,000000,24.7,24.85,24.691,24.85,12191,0
+GLOP_B.US,D,20220201,000000,24.86,25.05,24.86,25.05,2267,0
+GLOP_B.US,D,20220202,000000,25,25.2,25,25.15,5113,0
+GLOP_B.US,D,20220203,000000,25.085,25.25,25.0545,25.24,14007,0
+GLOP_B.US,D,20220204,000000,25.25,25.35,25.18,25.35,7218,0
+GLOP_B.US,D,20220207,000000,25.33,25.35,25.29,25.35,5156,0
+GLOP_B.US,D,20220208,000000,25.3,25.42,25.3,25.42,7129,0
+GLOP_B.US,D,20220209,000000,25.385,25.44,25.32,25.44,1000,0
+GLOP_B.US,D,20220210,000000,25.39,25.48,25.37,25.405,6377,0
+GLOP_B.US,D,20220211,000000,25.48,25.58,25.46,25.47,5270,0
+GLOP_B.US,D,20220214,000000,25.45,25.6399,25.45,25.475,6291,0
+GLOP_B.US,D,20220215,000000,25.49,25.61,25.45,25.61,4115,0
+GLOP_B.US,D,20220216,000000,25.64,25.67,25.49,25.49,7704,0
+GLOP_B.US,D,20220217,000000,25.49,25.72,25.49,25.54,6760,0
+GLOP_B.US,D,20220218,000000,25.55,25.66,25.54,25.57,8698,0
+GLOP_B.US,D,20220222,000000,25.55,25.64,25.5,25.5997,25749,0
+GLOP_B.US,D,20220223,000000,25.65,25.7376,25.05,25.5,17831,0
+GLOP_B.US,D,20220224,000000,25.37,25.37,25,25.08,28143,0
+GLOP_B.US,D,20220225,000000,25.02,25.22,25.02,25.19,3031,0
+GLOP_B.US,D,20220228,000000,25.35,25.5,25.168,25.47,6078,0
+GLOP_B.US,D,20220301,000000,25.282,25.5,25.16,25.5,5350,0
+GLOP_B.US,D,20220302,000000,25.4156,25.5,25.295,25.4998,12486,0
+GLOP_B.US,D,20220303,000000,25.38,25.5,25.2444,25.43,7705,0
+GLOP_B.US,D,20220304,000000,25.3,25.43,25.1601,25.4,4509,0
+GLOP_B.US,D,20220307,000000,25,25.3852,25,25,6622,0
+GLOP_B.US,D,20220308,000000,25,25.15,24.94,25.15,8684,0
+GLOP_B.US,D,20220309,000000,24.94,25.05,24.92,24.9201,17495,0
+GLOP_B.US,D,20220310,000000,24.99,25.16,24.955,25.16,6526,0
+GLOP_B.US,D,20220311,000000,24.97,25.16,24.97,25.0534,5749,0
+GLOP_B.US,D,20220314,000000,24.975,25.11,24.975,25.01,5111,0
+GLOP_B.US,D,20220315,000000,25,25.15,25,25.15,4346,0
+GLOP_B.US,D,20220316,000000,25,25.29,25,25.29,20742,0
+GLOP_B.US,D,20220317,000000,25.05,25.12,25.05,25.05,2441,0
+GLOP_B.US,D,20220318,000000,25.19,25.2,25.05,25.11,6426,0
+GLOP_B.US,D,20220321,000000,25.231,25.276,25.0203,25.276,8953,0
+GLOP_B.US,D,20220322,000000,25.13,25.27,25.0521,25.1242,1900,0
+GLOP_B.US,D,20220323,000000,25.08,25.14,25.08,25.105,4938,0
+GLOP_B.US,D,20220324,000000,25.12,25.37,25.11,25.37,6198,0
+GLOP_B.US,D,20220325,000000,25.3,25.3,25.28,25.3,4284,0
+GLOP_B.US,D,20220328,000000,25.175,25.2,25.16,25.16,4100,0
+GLOP_B.US,D,20220329,000000,25.1823,25.21,25.15,25.21,6169,0
+GLOP_B.US,D,20220330,000000,25.24,25.2491,25.187,25.225,6913,0
+GLOP_B.US,D,20220331,000000,25.1504,25.318,25.15,25.3,4932,0
+GLOP_B.US,D,20220401,000000,25.2313,25.31,25.1,25.29,2919,0
+GLOP_B.US,D,20220404,000000,25.14,25.3178,25.12,25.13,2621,0
+GLOP_B.US,D,20220405,000000,25.1,25.25,25.1,25.25,4687,0
+GLOP_B.US,D,20220406,000000,25.25,25.25,25.15,25.18,3315,0
+GLOP_B.US,D,20220407,000000,25.12,25.2499,25.1,25.1902,3415,0
+GLOP_B.US,D,20220408,000000,25.1,25.1,25.1,25.1,225,0
+GLOP_B.US,D,20220411,000000,25.25,25.25,25.1,25.1177,10489,0
+GLOP_B.US,D,20220412,000000,25.25,25.2751,25.15,25.15,7027,0
+GLOP_B.US,D,20220413,000000,25.16,25.225,25.1501,25.2074,1114,0
+GLOP_B.US,D,20220414,000000,25.16,25.3004,25.05,25.19,6667,0
+GLOP_B.US,D,20220418,000000,25.07,25.15,25.01,25.14,2850,0
+GLOP_B.US,D,20220419,000000,25.125,25.187,25.0679,25.07,3152,0
+GLOP_B.US,D,20220420,000000,25.29,25.49,25.05,25.49,4304,0
+GLOP_B.US,D,20220421,000000,25.42,25.42,25.2,25.3,2752,0
+GLOP_B.US,D,20220422,000000,25.11,25.2399,25.0499,25.2399,4783,0
+GLOP_B.US,D,20220425,000000,25,25.0001,25,25.0001,796,0
+GLOP_B.US,D,20220426,000000,25.18,25.18,25.18,25.18,100,0
+GLOP_B.US,D,20220427,000000,25.002,25.15,25,25.1498,10003,0
+GLOP_B.US,D,20220428,000000,25.196,25.2,25.14,25.2,748,0
+GLOP_B.US,D,20220429,000000,25.25,25.25,24.99,25,3687,0
+GLOP_B.US,D,20220502,000000,25.0153,25.05,25,25.05,4653,0
+GLOP_B.US,D,20220503,000000,25,25.25,24.9995,25.25,9208,0
+GLOP_B.US,D,20220504,000000,25.25,25.25,25.2,25.2318,2552,0
+GLOP_B.US,D,20220505,000000,25.23,25.25,25.2,25.2499,2986,0
+GLOP_B.US,D,20220506,000000,25.11,25.19,25,25.06,2300,0
+GLOP_B.US,D,20220509,000000,24.96,25.245,24.96,25.24,10572,0
+GLOP_B.US,D,20220510,000000,25.1,25.2,25.0201,25.19,2005,0
+GLOP_B.US,D,20220511,000000,25.25,25.25,25.0019,25.18,1800,0
+GLOP_B.US,D,20220512,000000,25.01,25.18,25.01,25.095,4467,0
+GLOP_B.US,D,20220513,000000,25.2,25.27,25.2,25.25,18276,0
+GLOP_B.US,D,20220516,000000,25.23,25.23,25.23,25.23,952,0
+GLOP_B.US,D,20220517,000000,25.39,25.4,25.33,25.33,2913,0
+GLOP_B.US,D,20220518,000000,25.4,25.4,25.15,25.21,8441,0
+GLOP_B.US,D,20220519,000000,25.36,25.4,25.26,25.4,2982,0
+GLOP_B.US,D,20220520,000000,25.4,25.4,25.2,25.3,4889,0
+GLOP_B.US,D,20220523,000000,25.2,25.28,25.2,25.28,1310,0
+GLOP_B.US,D,20220524,000000,25.2101,25.34,25.2101,25.337,4715,0
+GLOP_B.US,D,20220525,000000,25.2,25.32,25.17,25.18,9759,0
+GLOP_B.US,D,20220526,000000,25.24,25.4,25.24,25.4,3512,0
+GLOP_B.US,D,20220527,000000,25.2,25.45,25.2,25.45,62590,0
+GLOP_B.US,D,20220531,000000,25.29,25.66,25.29,25.66,25329,0
+GLOP_B.US,D,20220601,000000,25.643,25.66,25.5565,25.65,2876,0
+GLOP_B.US,D,20220602,000000,25.65,25.81,25.62,25.78,2161,0
+GLOP_B.US,D,20220603,000000,25.7334,25.75,25.71,25.75,821,0
+GLOP_B.US,D,20220606,000000,25.72,25.82,25.72,25.82,4206,0
+GLOP_B.US,D,20220607,000000,25.3,25.55,25.3,25.5,11328,0
+GLOP_B.US,D,20220608,000000,25.5,25.595,25.41,25.49,6907,0
+GLOP_B.US,D,20220609,000000,25.4,25.5,25.4,25.4837,1888,0
+GLOP_B.US,D,20220610,000000,25.5,25.5,25.41,25.41,10414,0
+GLOP_B.US,D,20220613,000000,25.3,25.3,25.2034,25.25,6879,0
+GLOP_B.US,D,20220614,000000,25.35,25.45,25.26,25.3236,11575,0
+GLOP_B.US,D,20220615,000000,25.21,25.5,25.21,25.43,5413,0
+GLOP_B.US,D,20220616,000000,25.35,25.39,25.17,25.24,10640,0
+GLOP_B.US,D,20220617,000000,25.24,25.38,25.2,25.37,10400,0
+GLOP_B.US,D,20220621,000000,25.37,25.37,25.1763,25.1763,745,0
+GLOP_B.US,D,20220622,000000,25.29,25.2901,25.15,25.15,4929,0
+GLOP_B.US,D,20220623,000000,25.15,25.187,25,25,4402,0
+GLOP_B.US,D,20220624,000000,25.02,25.02,24.8218,24.9999,4797,0
+GLOP_B.US,D,20220627,000000,25.09,25.09,24.84,24.874,3062,0
+GLOP_B.US,D,20220628,000000,24.92,24.9921,24.92,24.99,1325,0
+GLOP_B.US,D,20220629,000000,24.96,24.9601,24.63,24.78,10203,0
+GLOP_B.US,D,20220630,000000,24.7,24.89,24.7,24.84,1760,0
+GLOP_B.US,D,20220705,000000,24.85,24.85,24.4701,24.79,2421,0
+GLOP_B.US,D,20220706,000000,24.7749,24.8,24.7749,24.8,775,0
+GLOP_B.US,D,20220707,000000,24.67,24.9179,24.67,24.9179,401,0
+GLOP_B.US,D,20220708,000000,24.8899,24.8899,24.7168,24.8899,1516,0
+GLOP_B.US,D,20220711,000000,24.8,24.89,24.8,24.89,950,0
+GLOP_B.US,D,20220712,000000,24.7,24.72,24.7,24.7006,384,0
+GLOP_B.US,D,20220713,000000,24.7631,24.77,24.67,24.67,2202,0
+GLOP_B.US,D,20220714,000000,24.6892,24.7,24.6892,24.7,643,0
+GLOP_B.US,D,20220715,000000,24.74,24.96,24.74,24.76,1784,0
+GLOP_B.US,D,20220718,000000,24.9,24.94,24.9,24.94,2053,0
+GLOP_B.US,D,20220719,000000,24.7213,24.8,24.7213,24.8,1587,0
+GLOP_B.US,D,20220720,000000,24.53,25,24.49,24.9499,8128,0
+GLOP_B.US,D,20220721,000000,24.95,25.14,24.56,24.6915,7317,0
+GLOP_B.US,D,20220725,000000,24.75,25.19,24.6905,25.18,7540,0
+GLOP_B.US,D,20220726,000000,25,25.16,24.91,24.93,4868,0
+GLOP_B.US,D,20220727,000000,24.9,25.04,24.9,25.03,2482,0
+GLOP_B.US,D,20220728,000000,25.0501,25.0999,24.9,25.08,5773,0
+GLOP_B.US,D,20220729,000000,25,25,24.8919,24.99,4105,0
+GLOP_B.US,D,20220801,000000,24.9899,25.25,24.9899,25.18,3290,0
+GLOP_B.US,D,20220802,000000,25,25.18,25,25.18,7063,0
+GLOP_B.US,D,20220803,000000,25.25,25.25,25.03,25.03,472,0
+GLOP_B.US,D,20220804,000000,25.03,25.1,25,25,11394,0
+GLOP_B.US,D,20220805,000000,25,25.25,25,25.25,4897,0
+GLOP_B.US,D,20220808,000000,25.1885,25.26,25.1501,25.2385,2587,0
+GLOP_B.US,D,20220809,000000,25.2,25.27,25,25.26,4485,0
+GLOP_B.US,D,20220810,000000,25.226,25.226,24.97,25.14,1435,0
+GLOP_B.US,D,20220811,000000,25.1,25.285,25.1,25.26,2513,0
+GLOP_B.US,D,20220812,000000,25.23,25.3,25.23,25.3,970,0
+GLOP_B.US,D,20220815,000000,25.29,25.3,25.08,25.22,16194,0
+GLOP_B.US,D,20220816,000000,25.25,25.44,25.22,25.44,1966,0
+GLOP_B.US,D,20220817,000000,25.1,25.43,25.08,25.43,5472,0
+GLOP_B.US,D,20220818,000000,25.15,25.29,25.12,25.29,1714,0
+GLOP_B.US,D,20220819,000000,25.16,25.28,25.16,25.28,200,0
+GLOP_B.US,D,20220823,000000,25.2041,25.42,25.15,25.42,4127,0
+GLOP_B.US,D,20220824,000000,25.2,25.2,25.2,25.2,204,0
+GLOP_B.US,D,20220825,000000,25.12,25.28,25.11,25.27,3859,0
+GLOP_B.US,D,20220826,000000,25.1,25.2757,25.1,25.1,1810,0
+GLOP_B.US,D,20220829,000000,25,25.3,25,25.26,2761,0
+GLOP_B.US,D,20220830,000000,25.15,25.33,25.15,25.26,6996,0
+GLOP_B.US,D,20220831,000000,25.18,25.2,25.1,25.2,1769,0
+GLOP_B.US,D,20220901,000000,25.225,25.225,25,25.1655,1120,0
+GLOP_B.US,D,20220902,000000,25.03,25.1,25.02,25.1,665,0
+GLOP_B.US,D,20220906,000000,25.15,25.3,25.15,25.3,1068,0
+GLOP_B.US,D,20220907,000000,24.62,25.37,24.62,25.364,9271,0
+GLOP_B.US,D,20220908,000000,25.27,25.27,25.02,25.18,4594,0
+GLOP_B.US,D,20220909,000000,25.2,25.2,25.2,25.2,801,0
+GLOP_B.US,D,20220912,000000,25.3,25.3,25.13,25.2,6741,0
+GLOP_B.US,D,20220913,000000,25.2,25.2,25,25.14,6276,0
+GLOP_B.US,D,20220914,000000,25.2975,25.2975,24.92,24.975,8826,0
+GLOP_B.US,D,20220915,000000,24.94,25.08,24.94,25.04,5142,0
+GLOP_B.US,D,20220916,000000,24.94,25.04,24.94,24.96,9393,0
+GLOP_B.US,D,20220919,000000,25,25.05,24.98,25.05,4492,0
+GLOP_B.US,D,20220920,000000,25.005,25.15,25.005,25.06,5030,0
+GLOP_B.US,D,20220921,000000,25.15,25.15,25.15,25.15,1021,0
+GLOP_B.US,D,20220922,000000,24.95,24.95,24.94,24.95,1000,0
+GLOP_B.US,D,20220923,000000,24.93,25.06,24.83,24.84,34786,0
+GLOP_B.US,D,20220926,000000,25,25,24.79,24.79,28709,0
+GLOP_B.US,D,20220927,000000,24.85,25,24.805,24.91,60764,0
+GLOP_B.US,D,20220928,000000,25,25,24.885,24.97,37750,0
+GLOP_B.US,D,20220929,000000,24.95,25,24.63,24.77,94486,0
+GLOP_B.US,D,20220930,000000,24.845,25.05,24.833,25.05,8366,0
+GLOP_B.US,D,20221003,000000,25.08,25.08,24.66,24.66,2094,0
+GLOP_B.US,D,20221004,000000,24.88,24.99,24.86,24.86,1150,0
+GLOP_B.US,D,20221005,000000,24.8,24.99,24.8,24.8,1377,0
+GLOP_B.US,D,20221006,000000,24.91,24.91,24.9,24.9,507,0
+GLOP_B.US,D,20221007,000000,24.8,25,24.7251,24.96,6669,0
+GLOP_B.US,D,20221010,000000,25,25,24.7301,24.94,9629,0
+GLOP_B.US,D,20221011,000000,24.86,24.91,24.6975,24.89,5381,0
+GLOP_B.US,D,20221012,000000,24.59,24.65,24.53,24.63,9478,0
+GLOP_B.US,D,20221013,000000,24.5,24.53,23.34,24.43,3764,0
+GLOP_B.US,D,20221014,000000,24.39,24.83,24.0353,24.6,10659,0
+GLOP_B.US,D,20221017,000000,24.69,24.69,24.1,24.5,734,0
+GLOP_B.US,D,20221018,000000,24.6,24.69,24.535,24.56,22459,0
+GLOP_B.US,D,20221019,000000,24.53,24.95,24.51,24.65,6125,0
+GLOP_B.US,D,20221020,000000,24.65,24.65,24.1832,24.32,4564,0
+GLOP_B.US,D,20221021,000000,24.3,24.3,23.3448,24.09,13749,0
+GLOP_B.US,D,20221024,000000,24.09,24.09,23.5,24,3666,0
+GLOP_B.US,D,20221025,000000,24.08,24.44,24,24.44,5568,0
+GLOP_B.US,D,20221026,000000,24.4,24.4,24.4,24.4,630,0
+GLOP_B.US,D,20221027,000000,24.4,24.4,24,24.15,8909,0
+GLOP_B.US,D,20221028,000000,24.37,24.5,24.37,24.5,3505,0
+GLOP_B.US,D,20221031,000000,24.5,24.75,24.375,24.7,9979,0
+GLOP_B.US,D,20221101,000000,24.52,24.99,24.38,24.95,5784,0
+GLOP_B.US,D,20221102,000000,24.77,24.77,24.5,24.55,11567,0
+GLOP_B.US,D,20221103,000000,24.55,24.8,24.5229,24.8,3269,0
+GLOP_B.US,D,20221104,000000,24.55,24.8,24.55,24.8,5947,0
+GLOP_B.US,D,20221107,000000,24.88,24.96,24.88,24.9599,3061,0
+GLOP_B.US,D,20221108,000000,24.9,25,24.8881,25,7215,0
+GLOP_B.US,D,20221109,000000,24.75,24.75,24.21,24.37,29987,0
+GLOP_B.US,D,20221110,000000,24.54,24.55,23.51,24.2,37830,0
+GLOP_B.US,D,20221111,000000,24.1,24.28,23.8001,24.28,17254,0
+GLOP_B.US,D,20221114,000000,24.25,24.44,24.25,24.44,5767,0
+GLOP_B.US,D,20221115,000000,24.44,24.52,24.4,24.52,1466,0
+GLOP_B.US,D,20221116,000000,24.52,24.6,24.41,24.47,4123,0
+GLOP_B.US,D,20221117,000000,24.33,24.4556,24.33,24.37,4682,0
+GLOP_B.US,D,20221118,000000,24.1,24.1,24.1,24.1,243,0
+GLOP_B.US,D,20221121,000000,24.11,24.45,24.11,24.4,5906,0
+GLOP_B.US,D,20221122,000000,24.1301,24.265,24.13,24.265,8961,0
+GLOP_B.US,D,20221123,000000,24.15,24.17,24.14,24.17,3047,0
+GLOP_B.US,D,20221125,000000,24.17,24.18,24.14,24.14,1598,0
+GLOP_B.US,D,20221128,000000,24,24.2,24,24.1999,7882,0
+GLOP_B.US,D,20221129,000000,24.36,24.87,24.3,24.36,15813,0
+GLOP_B.US,D,20221130,000000,24.68,24.68,24.3,24.49,6428,0
+GLOP_B.US,D,20221201,000000,24.5601,24.88,24.55,24.88,4719,0
+GLOP_B.US,D,20221202,000000,24.7324,24.89,24.7324,24.88,5531,0
+GLOP_B.US,D,20221205,000000,24.8424,24.9,24.75,24.77,2413,0
+GLOP_B.US,D,20221206,000000,24.455,24.54,24.3,24.54,1980,0
+GLOP_B.US,D,20221207,000000,24.0522,24.5499,23.9359,24.1462,8166,0
+GLOP_B.US,D,20221208,000000,23.97,24,23.97,23.98,1412,0
+GLOP_B.US,D,20221209,000000,23.95,23.98,23.84,23.8498,8018,0
+GLOP_B.US,D,20221212,000000,23.85,23.85,23.78,23.8,2914,0
+GLOP_B.US,D,20221213,000000,23.93,23.93,23.69,23.8407,10827,0
+GLOP_B.US,D,20221214,000000,23.87,24.01,23.63,23.815,4935,0
+GLOP_B.US,D,20221215,000000,24,24.2,23.85,24.1817,12326,0
+GLOP_B.US,D,20221216,000000,24.2,24.33,24.13,24.13,5322,0
+GLOP_B.US,D,20221219,000000,24.2,24.23,23.9991,24.22,1801,0
+GLOP_B.US,D,20221220,000000,24.22,24.3,24.14,24.27,10947,0
+GLOP_B.US,D,20221221,000000,24.27,24.27,24.13,24.13,5088,0
+GLOP_B.US,D,20221222,000000,24,24.1,24,24,5329,0
+GLOP_B.US,D,20221223,000000,24,24.15,23.91,23.91,6537,0
+GLOP_B.US,D,20221227,000000,24,24.0501,23.8,24.0501,6826,0
+GLOP_B.US,D,20221228,000000,24.08,24.1199,23.8697,24.095,5154,0
+GLOP_B.US,D,20221229,000000,24.1771,24.59,24.1771,24.43,2440,0
+GLOP_B.US,D,20221230,000000,24.345,24.5,24.345,24.5,1660,0
+GLOP_B.US,D,20230103,000000,24.45,24.5,24.2565,24.5,3673,0
+GLOP_B.US,D,20230104,000000,24.5001,24.62,24.5001,24.62,3964,0
+GLOP_B.US,D,20230105,000000,24.74,24.74,24.3,24.72,7095,0
+GLOP_B.US,D,20230106,000000,24.74,24.74,24.7,24.7001,1897,0
+GLOP_B.US,D,20230109,000000,24.7,24.81,24.7,24.78,3547,0
+GLOP_B.US,D,20230110,000000,24.78,24.8288,24.78,24.8288,5420,0
+GLOP_B.US,D,20230111,000000,24.775,24.84,24.775,24.829,3173,0
+GLOP_B.US,D,20230112,000000,24.85,24.86,24.78,24.86,1953,0
+GLOP_B.US,D,20230113,000000,24.78,24.89,24.78,24.89,2512,0
+GLOP_B.US,D,20230117,000000,24.85,24.85,24.8,24.835,8252,0
+GLOP_B.US,D,20230118,000000,24.83,24.9,24.78,24.9,2916,0
+GLOP_B.US,D,20230119,000000,24.875,24.9,24.85,24.85,851,0
+GLOP_B.US,D,20230120,000000,24.9113,24.93,24.83,24.83,3907,0
+GLOP_B.US,D,20230123,000000,24.8601,24.95,24.8601,24.95,1918,0
+GLOP_B.US,D,20230124,000000,24.94,25,24.91,25,2232,0
+GLOP_B.US,D,20230125,000000,23.2,24.99,23.2,24.4499,45487,0
+GLOP_B.US,D,20230126,000000,24.59,24.59,24.0201,24.345,21339,0
+GLOP_B.US,D,20230127,000000,24.34,24.66,24.34,24.57,23111,0
+GLOP_B.US,D,20230130,000000,24.44,24.44,24.22,24.22,9951,0
+GLOP_B.US,D,20230131,000000,24.22,24.4999,24.22,24.29,9506,0
+GLOP_B.US,D,20230201,000000,24.3,24.4608,24.2377,24.37,12035,0
+GLOP_B.US,D,20230202,000000,24.35,24.58,24.34,24.53,16295,0
+GLOP_B.US,D,20230203,000000,24.495,24.59,24.458,24.52,9297,0
+GLOP_B.US,D,20230206,000000,24.52,24.5336,24.49,24.53,11195,0
+GLOP_B.US,D,20230207,000000,24.55,24.5899,24.47,24.48,3101,0
+GLOP_B.US,D,20230208,000000,24.4,24.56,24.3504,24.3504,11448,0
+GLOP_B.US,D,20230209,000000,24.5,24.5899,24.4999,24.5688,1454,0
+GLOP_B.US,D,20230210,000000,24.56,24.725,24.4,24.51,14713,0
+GLOP_B.US,D,20230213,000000,24.6,24.7228,24.45,24.46,6713,0
+GLOP_B.US,D,20230214,000000,24.49,24.6057,24.45,24.52,6431,0
+GLOP_B.US,D,20230215,000000,24.55,24.6847,24.5,24.6,5298,0
+GLOP_B.US,D,20230216,000000,24.6,24.7399,24.5,24.55,8932,0
+GLOP_B.US,D,20230217,000000,24.56,24.6527,24.5,24.61,10879,0
+GLOP_B.US,D,20230221,000000,24.55,24.75,24.52,24.75,11792,0
+GLOP_B.US,D,20230222,000000,24.75,24.75,24.6001,24.7299,6024,0
+GLOP_B.US,D,20230223,000000,24.71,24.9199,24.71,24.7516,10690,0
+GLOP_B.US,D,20230224,000000,24.76,24.9799,24.76,24.935,7788,0
+GLOP_B.US,D,20230227,000000,24.98,24.98,24.92,24.9785,8341,0
+GLOP_B.US,D,20230228,000000,24.94,24.99,24.9,24.9,5105,0
+GLOP_B.US,D,20230301,000000,24.96,25.03,24.96,25.03,8538,0
+GLOP_B.US,D,20230302,000000,25.04,25.04,25,25.02,9934,0
+GLOP_B.US,D,20230303,000000,24.94,25.08,24.94,25.04,8178,0
+GLOP_B.US,D,20230306,000000,25.08,25.25,25.07,25.17,19278,0
+GLOP_B.US,D,20230307,000000,24.8,24.85,24.76,24.8,5480,0
+GLOP_B.US,D,20230308,000000,24.61,24.87,24.61,24.64,8833,0
+GLOP_B.US,D,20230309,000000,24.6,24.8499,24.6,24.63,4217,0
+GLOP_B.US,D,20230310,000000,24.65,24.65,24.29,24.35,12755,0
+GLOP_B.US,D,20230313,000000,24.4,24.4,23.6136,23.7423,22664,0
+GLOP_B.US,D,20230314,000000,24.3,24.3,24.28,24.28,722,0
+GLOP_B.US,D,20230315,000000,24.2,24.3356,23.9,24.28,2471,0
+GLOP_B.US,D,20230316,000000,24.32,24.32,23.7001,24.1606,5043,0
+GLOP_B.US,D,20230317,000000,23.78,24.011,23.5,23.695,3529,0
+GLOP_B.US,D,20230320,000000,23.6799,23.7,23.17,23.22,7571,0
+GLOP_B.US,D,20230321,000000,23.38,23.8005,23.3501,23.52,4692,0
+GLOP_B.US,D,20230322,000000,23.6367,23.64,23.57,23.57,2539,0
+GLOP_B.US,D,20230323,000000,23.5999,23.5999,23.429,23.45,3001,0
+GLOP_B.US,D,20230324,000000,23.3,23.3,23.1,23.1,9573,0
+GLOP_B.US,D,20230327,000000,23.2206,23.6335,23.11,23.16,6412,0
+GLOP_B.US,D,20230328,000000,23.31,23.44,23.25,23.4299,1462,0
+GLOP_B.US,D,20230329,000000,23.8899,23.8899,23.3,23.42,6108,0
+GLOP_B.US,D,20230330,000000,23.28,23.3619,23.28,23.3599,2850,0
+GLOP_B.US,D,20230331,000000,23.24,23.46,23.2,23.44,6759,0
+GLOP_B.US,D,20230403,000000,23.25,23.3199,23.22,23.25,2943,0
+GLOP_B.US,D,20230404,000000,23.34,23.49,23.34,23.44,3352,0
+GLOP_B.US,D,20230405,000000,23.6799,23.68,23.4652,23.59,2611,0
+GLOP_B.US,D,20230406,000000,23.585,23.6499,23.49,23.49,1652,0
+GLOP_B.US,D,20230410,000000,23.2,23.36,21.65,22.4,51818,0
+GLOP_B.US,D,20230411,000000,22.6213,22.6213,20.75,21.25,82568,0
+GLOP_B.US,D,20230412,000000,20.1561,20.9,20.03,20.25,92988,0
+GLOP_B.US,D,20230413,000000,20.6,21.745,20.6,21.72,34225,0
+GLOP_B.US,D,20230414,000000,21.7,22.4799,21.7,22.1301,18335,0
+GLOP_B.US,D,20230417,000000,22.4292,22.4292,21.57,21.6522,10431,0
+GLOP_B.US,D,20230418,000000,21.65,22.04,21.6401,21.8,8896,0
+GLOP_B.US,D,20230419,000000,21.85,21.96,21.85,21.89,4684,0
+GLOP_B.US,D,20230420,000000,21.88,21.88,21.11,21.78,6150,0
+GLOP_B.US,D,20230421,000000,21.8,22.025,21.7068,22,2064,0
+GLOP_B.US,D,20230424,000000,22.33,22.33,21.5,21.59,10806,0
+GLOP_B.US,D,20230425,000000,21.26,22.2399,21.26,21.82,4554,0
+GLOP_B.US,D,20230426,000000,21.9791,22,21.8,21.98,7859,0
+GLOP_B.US,D,20230427,000000,22.107,22.41,21.85,22.0201,12892,0
+GLOP_B.US,D,20230428,000000,22.0201,22.5,22.0201,22.29,8839,0
+GLOP_B.US,D,20230501,000000,22.43,22.5,22.1,22.2,10464,0
+GLOP_B.US,D,20230502,000000,22.35,22.41,22.2,22.41,7161,0
+GLOP_B.US,D,20230503,000000,22.5,22.5,22.365,22.43,1928,0
+GLOP_B.US,D,20230504,000000,22.4301,22.465,22,22.155,10659,0
+GLOP_B.US,D,20230505,000000,22.4,22.5,22.0501,22.15,6605,0
+GLOP_B.US,D,20230508,000000,22.31,22.374,22.17,22.35,6392,0
+GLOP_B.US,D,20230509,000000,22.5,22.5,22.35,22.35,7471,0
+GLOP_B.US,D,20230510,000000,22.4001,22.65,22,22.34,12533,0
+GLOP_B.US,D,20230511,000000,22.55,22.55,22.41,22.41,2143,0
+GLOP_B.US,D,20230512,000000,22.45,22.45,22.16,22.1989,3231,0
+GLOP_B.US,D,20230515,000000,21.5,22.7433,21.5,22.4753,4260,0
+GLOP_B.US,D,20230516,000000,21.63,22.4499,21.4794,22.4499,4342,0
+GLOP_B.US,D,20230517,000000,22.35,22.59,21.62,22.25,11804,0
+GLOP_B.US,D,20230518,000000,22.3,22.9497,22.26,22.7401,18269,0
+GLOP_B.US,D,20230519,000000,22.85,22.85,22.27,22.43,4477,0
+GLOP_B.US,D,20230522,000000,22.59,22.85,22.315,22.3501,9261,0
+GLOP_B.US,D,20230523,000000,22.3,22.7699,22.1,22.7699,8767,0
+GLOP_B.US,D,20230524,000000,22.65,22.76,21.85,22.25,6056,0
+GLOP_B.US,D,20230525,000000,22.7299,22.7299,22.31,22.31,1179,0
+GLOP_B.US,D,20230526,000000,22.39,22.39,22.35,22.36,4138,0
+GLOP_B.US,D,20230530,000000,22.8262,23.269,22.8262,23.1,4498,0
+GLOP_B.US,D,20230531,000000,23.3,23.51,23.2492,23.51,6031,0
+GLOP_B.US,D,20230601,000000,23.6,23.8899,23.545,23.79,9712,0
+GLOP_B.US,D,20230602,000000,23.9,24.1,23.0101,24.1,9255,0
+GLOP_B.US,D,20230605,000000,24.02,24.0999,24.0001,24.0999,8067,0
+GLOP_B.US,D,20230606,000000,24.1,24.161,23.905,24.1,4844,0
+GLOP_B.US,D,20230607,000000,23.85,23.85,23.335,23.58,10997,0
+GLOP_B.US,D,20230608,000000,23.5,23.59,23.3498,23.55,8754,0
+GLOP_B.US,D,20230609,000000,23.55,23.55,23.38,23.4499,2288,0
+GLOP_B.US,D,20230612,000000,23.5,23.578,23.34,23.34,3680,0
+GLOP_B.US,D,20230613,000000,23.57,23.57,23,23.14,12209,0
+GLOP_B.US,D,20230614,000000,23.01,23.0502,23.01,23.0502,535,0
+GLOP_B.US,D,20230615,000000,23.075,23.245,23.075,23.17,5814,0
+GLOP_B.US,D,20230616,000000,23.45,23.45,23.1,23.25,7503,0
+GLOP_B.US,D,20230620,000000,23.25,23.57,23.1844,23.5599,15600,0
+GLOP_B.US,D,20230621,000000,23.52,23.79,23.47,23.58,14897,0
+GLOP_B.US,D,20230622,000000,23.4296,23.77,23.38,23.659,8313,0
+GLOP_B.US,D,20230623,000000,23.63,23.7332,23.57,23.58,5806,0
+GLOP_B.US,D,20230626,000000,23.6,23.7999,23.51,23.51,3033,0
+GLOP_B.US,D,20230627,000000,23.63,23.89,23.63,23.74,4794,0
+GLOP_B.US,D,20230628,000000,23.69,23.86,23.63,23.86,5054,0
+GLOP_B.US,D,20230629,000000,23.88,24,23.88,23.95,1780,0
+GLOP_B.US,D,20230630,000000,23.95,24.1,23.95,24.1,3027,0
+GLOP_B.US,D,20230703,000000,24.1,24.1,24.05,24.0799,4723,0
+GLOP_B.US,D,20230705,000000,24.09,24.1,23.98,24.09,3295,0
+GLOP_B.US,D,20230706,000000,24.09,24.09,24,24.027,7034,0
+GLOP_B.US,D,20230707,000000,24.08,24.09,24.03,24.0634,8492,0
+GLOP_B.US,D,20230710,000000,24.05,24.0547,23.79,23.93,11636,0
+GLOP_B.US,D,20230711,000000,23.96,24.03,23.75,23.75,4394,0
+GLOP_B.US,D,20230712,000000,23.85,24.02,23.85,24,7122,0
+GLOP_B.US,D,20230713,000000,24.0391,24.0391,23.94,23.94,4092,0
+GLOP_B.US,D,20230714,000000,23.92,24.03,23.8997,23.8998,16979,0
+GLOP_B.US,D,20230717,000000,23.9,24.04,23.75,23.76,8465,0
+GLOP_B.US,D,20230718,000000,23.79,24.04,23.75,23.81,35445,0
+GLOP_B.US,D,20230719,000000,23.98,24.05,23.8368,24.0499,15846,0
+GLOP_B.US,D,20230720,000000,24.04,24.15,24.03,24.1,9218,0
+GLOP_B.US,D,20230721,000000,24.1,24.19,24.1,24.1,13359,0
+GLOP_B.US,D,20230724,000000,24.16,24.5,24.16,24.37,7138,0
+GLOP_B.US,D,20230725,000000,24.27,24.37,24.07,24.36,10937,0
+GLOP_B.US,D,20230726,000000,24.21,24.3,24.21,24.27,9976,0
+GLOP_B.US,D,20230727,000000,24.4,24.601,24.15,24.19,31052,0
+GLOP_B.US,D,20230728,000000,24.4,24.5,24.2,24.295,11564,0
+GLOP_B.US,D,20230731,000000,24.38,24.61,24.2135,24.316,14741,0
+GLOP_B.US,D,20230801,000000,24.35,24.55,24.26,24.3499,10148,0
+GLOP_B.US,D,20230802,000000,24.26,24.4808,24.26,24.45,20037,0
+GLOP_B.US,D,20230803,000000,24.3362,24.45,24.3362,24.375,9684,0
+GLOP_B.US,D,20230804,000000,24.6,24.69,24.3999,24.4,8013,0
+GLOP_B.US,D,20230807,000000,24.3,24.7,24.2996,24.5153,14740,0
+GLOP_B.US,D,20230808,000000,24.53,24.81,24.33,24.3593,11606,0
+GLOP_B.US,D,20230809,000000,24.36,24.573,24.32,24.485,3570,0
+GLOP_B.US,D,20230810,000000,24.59,24.6,24.43,24.6,3720,0
+GLOP_B.US,D,20230811,000000,24.55,24.55,24.475,24.5106,4045,0
+GLOP_B.US,D,20230814,000000,24.6,24.65,24.46,24.65,6666,0
+GLOP_B.US,D,20230815,000000,24.65,24.8111,24.25,24.26,12382,0
+GLOP_B.US,D,20230816,000000,24.38,24.6,24.36,24.41,4050,0
+GLOP_B.US,D,20230817,000000,24.5966,24.9,24.59,24.78,9139,0
+GLOP_B.US,D,20230818,000000,24.57,24.7,24.41,24.5925,3981,0
+GLOP_B.US,D,20230821,000000,24.7,24.8,24.64,24.73,9645,0
+GLOP_B.US,D,20230822,000000,24.85,24.85,24.795,24.8399,1989,0
+GLOP_B.US,D,20230823,000000,24.85,24.95,24.55,24.9278,12125,0
+GLOP_B.US,D,20230824,000000,24.89,24.99,24.7,24.99,2418,0
+GLOP_B.US,D,20230825,000000,25,25,24.9,24.9999,1353,0
+GLOP_B.US,D,20230828,000000,24.98,25,24.84,25,6061,0
+GLOP_B.US,D,20230829,000000,25,25.05,24.96,25,11232,0
+GLOP_B.US,D,20230830,000000,25,25.0926,24.9,25.03,17710,0
+GLOP_B.US,D,20230831,000000,25.02,25.13,25.015,25.03,1475,0
+GLOP_B.US,D,20230901,000000,25.07,25.13,25.04,25.1,7632,0
+GLOP_B.US,D,20230905,000000,25.15,25.25,25.1299,25.25,2088,0
+GLOP_B.US,D,20230906,000000,25.25,25.318,25.1379,25.24,14242,0
+GLOP_B.US,D,20230907,000000,24.6,25.13,24.5,24.8378,4171,0
+GLOP_B.US,D,20230908,000000,24.65,24.84,24.65,24.7576,4220,0
+GLOP_B.US,D,20230911,000000,24.8,25.02,24.8,24.8,7058,0
+GLOP_B.US,D,20230912,000000,24.88,24.99,24.54,24.7221,10230,0
+GLOP_B.US,D,20230913,000000,24.8,25.17,24.8,24.88,11108,0
+GLOP_B.US,D,20230914,000000,24.87,24.89,24.85,24.8742,1069,0
+GLOP_B.US,D,20230915,000000,24.85,24.87,24.75,24.8,9930,0
+GLOP_B.US,D,20230918,000000,24.83,24.87,24.64,24.8132,7602,0
+GLOP_B.US,D,20230919,000000,24.85,24.8644,24.76,24.8101,11585,0
+GLOP_B.US,D,20230920,000000,24.8,24.88,24.8,24.865,9101,0
+GLOP_B.US,D,20230921,000000,24.88,24.89,24.75,24.8165,19408,0
+GLOP_B.US,D,20230922,000000,24.89,24.9,24.8,24.85,4451,0
+GLOP_B.US,D,20230925,000000,24.9,24.98,24.88,24.89,13839,0
+GLOP_B.US,D,20230926,000000,24.74,24.81,24.74,24.8099,3552,0
+GLOP_B.US,D,20230927,000000,24.85,24.85,24.8,24.801,1701,0
+GLOP_B.US,D,20230928,000000,24.91,24.91,24.8,24.8,5835,0
+GLOP_B.US,D,20230929,000000,24.845,24.845,24.7,24.7,2269,0
+GLOP_B.US,D,20231002,000000,24.7,24.7,24.7,24.7,2187,0
+GLOP_B.US,D,20231003,000000,24.7,24.7,24.6,24.6143,1953,0
+GLOP_B.US,D,20231004,000000,24.7,24.77,24.64,24.77,3655,0
+GLOP_B.US,D,20231005,000000,24.62,24.62,24.6,24.6,1985,0
+GLOP_B.US,D,20231006,000000,24.6,24.9,24.5958,24.82,3919,0
+GLOP_B.US,D,20231009,000000,24.7625,24.8,24.61,24.69,3301,0
+GLOP_B.US,D,20231010,000000,24.6702,24.77,24.65,24.65,1737,0
+GLOP_B.US,D,20231011,000000,24.7,24.9,24.7,24.86,2983,0
+GLOP_B.US,D,20231012,000000,24.88,24.88,24.69,24.7782,5172,0
+GLOP_B.US,D,20231013,000000,24.8499,24.86,24.6,24.6,7640,0
+GLOP_B.US,D,20231016,000000,24.79,24.79,24.7,24.7447,923,0
+GLOP_B.US,D,20231017,000000,24.8844,24.8856,24.68,24.7,4307,0
+GLOP_B.US,D,20231018,000000,24.62,24.8,24.48,24.7251,7996,0
+GLOP_B.US,D,20231019,000000,24.61,24.62,24.4,24.4,5720,0
+GLOP_B.US,D,20231020,000000,24.55,24.6,24.2699,24.58,5314,0
+GLOP_B.US,D,20231023,000000,24.27,24.6,24.27,24.5,4745,0
+GLOP_B.US,D,20231024,000000,24.5999,24.8281,24.5,24.715,5459,0
+GLOP_B.US,D,20231025,000000,24.79,24.83,24.7206,24.83,3578,0
+GLOP_B.US,D,20231026,000000,24.73,24.73,24.5495,24.7,2044,0
+GLOP_B.US,D,20231027,000000,24.6999,24.6999,24.57,24.58,1546,0
+GLOP_B.US,D,20231030,000000,24.6,24.665,24.0005,24.55,14816,0
+GLOP_B.US,D,20231031,000000,24.6,24.6699,24.2,24.35,2819,0
+GLOP_B.US,D,20231101,000000,24.5501,24.66,24.1,24.11,14713,0
+GLOP_B.US,D,20231102,000000,24.22,24.5,24.22,24.47,5676,0
+GLOP_B.US,D,20231103,000000,24.5,24.67,24.5,24.67,3160,0
+GLOP_B.US,D,20231106,000000,24.67,24.8,24.4,24.4001,10411,0
+GLOP_B.US,D,20231107,000000,24.605,24.605,24.4201,24.6,1459,0
+GLOP_B.US,D,20231108,000000,24.79,24.91,24.65,24.6501,2309,0
+GLOP_B.US,D,20231110,000000,24.4001,24.745,24.4,24.745,5725,0
+GLOP_B.US,D,20231113,000000,24.43,24.6412,24.3,24.3025,6158,0
+GLOP_B.US,D,20231114,000000,24.8987,24.8987,24.33,24.7,1551,0
+GLOP_B.US,D,20231115,000000,24.634,24.634,24.634,24.634,1241,0
+GLOP_B.US,D,20231116,000000,24.39,24.4276,24,24.11,14063,0
+GLOP_B.US,D,20231117,000000,24.3,24.8,24.15,24.37,4326,0
+GLOP_B.US,D,20231120,000000,24.48,24.7783,24.21,24.54,13847,0
+GLOP_B.US,D,20231121,000000,24.75,24.7969,24.54,24.76,1645,0
+GLOP_B.US,D,20231122,000000,24.86,24.8999,24.7817,24.85,3620,0
+GLOP_B.US,D,20231124,000000,24.9,24.9,24.8,24.8335,2274,0
+GLOP_B.US,D,20231127,000000,24.9,24.9,24.77,24.82,2032,0
+GLOP_B.US,D,20231128,000000,24.8841,24.885,24.73,24.73,1799,0
+GLOP_B.US,D,20231129,000000,24.7,24.7,24.58,24.648,5584,0
+GLOP_B.US,D,20231130,000000,24.74,24.75,24.72,24.73,11893,0
+GLOP_B.US,D,20231201,000000,24.75,25.12,24.7465,25.12,15575,0
+GLOP_B.US,D,20231204,000000,25.05,25.25,25.05,25.25,9011,0
+GLOP_B.US,D,20231205,000000,25.15,25.36,25.05,25.2866,9755,0
+GLOP_B.US,D,20231206,000000,25.23,25.45,25.23,25.35,4918,0
+GLOP_B.US,D,20231207,000000,24.8,24.935,24.62,24.62,17214,0
+GLOP_B.US,D,20231208,000000,24.6,24.62,24.6,24.6,1460,0
+GLOP_B.US,D,20231211,000000,24.545,24.62,24.545,24.62,1203,0
+GLOP_B.US,D,20231212,000000,24.62,24.96,24.5,24.96,3151,0
+GLOP_B.US,D,20231213,000000,24.6456,24.95,24.64,24.6401,12555,0
+GLOP_B.US,D,20231214,000000,24.79,24.79,24.5,24.61,25061,0
+GLOP_B.US,D,20231215,000000,24.48,24.71,24.48,24.71,1714,0
+GLOP_B.US,D,20231218,000000,24.6,24.995,24.595,24.94,9514,0
+GLOP_B.US,D,20231219,000000,24.94,25,24.9,24.97,2952,0
+GLOP_B.US,D,20231220,000000,24.98,24.98,24.67,24.93,2115,0
+GLOP_B.US,D,20231221,000000,24.95,24.95,24.93,24.945,4566,0
+GLOP_B.US,D,20231222,000000,24.95,24.95,24.67,24.8064,3252,0
+GLOP_B.US,D,20231226,000000,24.8188,24.9999,24.81,24.9999,4333,0
+GLOP_B.US,D,20231227,000000,24.99,24.99,24.81,24.8999,7824,0
+GLOP_B.US,D,20231228,000000,25,25,24.74,25,6240,0
+GLOP_B.US,D,20231229,000000,25,25.25,24.958,25.18,5482,0
+GLOP_B.US,D,20240102,000000,25.25,25.25,25.03,25.05,11341,0
+GLOP_B.US,D,20240103,000000,25.05,25.15,25.0201,25.1499,5554,0
+GLOP_B.US,D,20240104,000000,25.14,25.14,25,25.14,6197,0
+GLOP_B.US,D,20240105,000000,24.9601,25.14,24.9601,25.14,4055,0
+GLOP_B.US,D,20240108,000000,25.1,25.14,24.99,25.12,7024,0
+GLOP_B.US,D,20240109,000000,25.11,25.11,25.11,25.11,311,0
+GLOP_B.US,D,20240110,000000,25.11,25.14,25.0882,25.14,8822,0
+GLOP_B.US,D,20240111,000000,25.14,25.14,25.13,25.13,1438,0
+GLOP_B.US,D,20240112,000000,25.0965,25.14,25.0965,25.1,2601,0
+GLOP_B.US,D,20240116,000000,25.14,25.14,25.05,25.12,3929,0
+GLOP_B.US,D,20240117,000000,25.1,25.1,25.0703,25.1,5496,0
+GLOP_B.US,D,20240118,000000,25.1127,25.14,25.1,25.1,2967,0
+GLOP_B.US,D,20240119,000000,25.1,25.14,25.1,25.14,1052,0
+GLOP_B.US,D,20240122,000000,25.05,25.13,25.05,25.13,2020,0
+GLOP_B.US,D,20240123,000000,25.13,25.13,25.1053,25.1053,1404,0
+GLOP_B.US,D,20240124,000000,25.0901,25.16,25.0901,25.16,5590,0
+GLOP_B.US,D,20240125,000000,25.2,25.2,25.12,25.14,10202,0
+GLOP_B.US,D,20240126,000000,25.09,25.14,25.09,25.14,3861,0
+GLOP_B.US,D,20240129,000000,25.2,25.2,25.1232,25.1232,6142,0
+GLOP_B.US,D,20240130,000000,25.2,25.2,25.14,25.2,2909,0
+GLOP_B.US,D,20240131,000000,25.2,25.2,25.1701,25.1989,2096,0
+GLOP_B.US,D,20240201,000000,25.2436,25.25,25.11,25.25,4515,0
+GLOP_B.US,D,20240202,000000,25.25,25.3,25.25,25.2898,1638,0
+GLOP_B.US,D,20240205,000000,25.2775,25.28,25.26,25.28,1151,0
+GLOP_B.US,D,20240206,000000,25.25,25.285,25.25,25.2763,2843,0
+GLOP_B.US,D,20240207,000000,25.275,25.28,25.158,25.28,5099,0
+GLOP_B.US,D,20240208,000000,25.28,25.28,25.25,25.28,5004,0
+GLOP_B.US,D,20240209,000000,25.25,25.28,25.2225,25.27,2295,0
+GLOP_B.US,D,20240212,000000,25.1809,25.36,25.1809,25.26,2252,0
+GLOP_B.US,D,20240213,000000,25.2202,25.32,25.2202,25.32,3536,0
+GLOP_B.US,D,20240214,000000,25.304,25.304,25.304,25.304,363,0
+GLOP_B.US,D,20240215,000000,25.26,25.4,25.24,25.33,2406,0
+GLOP_B.US,D,20240216,000000,25.4,25.4,25.3574,25.37,3714,0
+GLOP_B.US,D,20240220,000000,25.21,25.3,25.21,25.2202,1219,0
+GLOP_B.US,D,20240221,000000,25.32,25.4999,25.23,25.42,3229,0
+GLOP_B.US,D,20240222,000000,25.42,25.5,25.42,25.5,1018,0
+GLOP_B.US,D,20240223,000000,25.4,25.49,25.4,25.48,6829,0
+GLOP_B.US,D,20240226,000000,25.5,25.55,25.45,25.4567,8361,0
+GLOP_B.US,D,20240227,000000,25.4586,25.4586,25.4108,25.4108,2483,0
+GLOP_B.US,D,20240228,000000,25.5541,25.5913,25.4526,25.58,2878,0
+GLOP_B.US,D,20240229,000000,25.555,25.58,25.555,25.56,1853,0
+GLOP_B.US,D,20240301,000000,25.56,25.56,25.4,25.54,3355,0
+GLOP_B.US,D,20240304,000000,25.5881,25.65,25.5881,25.61,9194,0
+GLOP_B.US,D,20240305,000000,25.65,25.69,25.61,25.66,9712,0
+GLOP_B.US,D,20240306,000000,25.68,25.7455,25.6,25.7455,4014,0
+GLOP_B.US,D,20240307,000000,25.39,25.39,24.93,25.13,28424,0
+GLOP_B.US,D,20240308,000000,25.185,25.185,25.01,25.07,2500,0
+GLOP_B.US,D,20240311,000000,25.12,25.12,25.12,25.12,518,0
+GLOP_B.US,D,20240312,000000,25.12,25.16,25.12,25.16,1184,0
+GLOP_B.US,D,20240313,000000,25.16,25.4,25.1,25.16,4289,0
+GLOP_B.US,D,20240314,000000,25.24,25.25,25.16,25.2203,2751,0
+GLOP_B.US,D,20240318,000000,25.5,25.5399,25.31,25.38,14268,0
+GLOP_B.US,D,20240319,000000,25.39,25.3999,25.3,25.34,2092,0
+GLOP_B.US,D,20240320,000000,25.3402,25.38,25.34,25.3762,1985,0
+GLOP_B.US,D,20240321,000000,25.37,25.37,25.3,25.3161,8169,0
+GLOP_B.US,D,20240322,000000,25.39,25.6001,25.325,25.6001,5541,0
+GLOP_B.US,D,20240325,000000,25.46,25.56,25.35,25.56,3064,0
+GLOP_B.US,D,20240326,000000,25.55,25.5799,25.4092,25.57,6115,0
+GLOP_B.US,D,20240327,000000,25.56,25.5999,25.46,25.5999,1302,0
+GLOP_B.US,D,20240328,000000,25.33,25.5242,25.33,25.43,1837,0
+GLOP_B.US,D,20240401,000000,25.56,25.56,25.39,25.39,2175,0
+GLOP_B.US,D,20240402,000000,25.5,25.5,25.47,25.47,446,0
+GLOP_B.US,D,20240403,000000,25.4519,25.4519,25.415,25.45,2981,0
+GLOP_B.US,D,20240404,000000,25.5,25.56,25.5,25.55,2909,0
+GLOP_B.US,D,20240405,000000,25.4914,25.51,25.2,25.4999,6303,0
+GLOP_B.US,D,20240408,000000,25.24,25.5099,25.2,25.21,11500,0
+GLOP_B.US,D,20240409,000000,25.22,25.3,25.2,25.3,1101,0
+GLOP_B.US,D,20240410,000000,25.11,25.11,25.11,25.11,923,0
+GLOP_B.US,D,20240411,000000,25.21,25.3799,25.21,25.34,8761,0
+GLOP_B.US,D,20240412,000000,25.44,25.44,25.35,25.35,1377,0
+GLOP_B.US,D,20240415,000000,25.24,25.49,25.24,25.4,780,0
+GLOP_B.US,D,20240416,000000,25.3756,25.4,25.23,25.305,3610,0
+GLOP_B.US,D,20240417,000000,25.3536,25.36,25.3536,25.36,682,0
+GLOP_B.US,D,20240418,000000,25.48,25.48,25.3227,25.3227,1590,0
+GLOP_B.US,D,20240419,000000,25.3,25.3,25.26,25.27,992,0
+GLOP_B.US,D,20240422,000000,25.26,25.3,25.25,25.28,2740,0
+GLOP_B.US,D,20240423,000000,25.28,25.3,25.2507,25.3,1440,0
+GLOP_B.US,D,20240424,000000,25.2944,25.39,25.25,25.37,4356,0
+GLOP_B.US,D,20240425,000000,25.37,25.4738,25.37,25.4738,4579,0
+GLOP_B.US,D,20240426,000000,25.45,25.6099,25.35,25.445,7819,0
+GLOP_B.US,D,20240429,000000,25.47,25.5,25.27,25.35,10594,0
+GLOP_B.US,D,20240430,000000,25.52,25.52,25.38,25.38,3644,0
+GLOP_B.US,D,20240501,000000,25.4,25.586,25.3666,25.42,3646,0
+GLOP_B.US,D,20240502,000000,25.4999,25.4999,25.45,25.45,3114,0
+GLOP_B.US,D,20240503,000000,25.6,25.6,25.42,25.45,1643,0
+GLOP_B.US,D,20240506,000000,25.53,25.59,25.43,25.43,14416,0
+GLOP_B.US,D,20240507,000000,25.57,25.57,25.48,25.52,5276,0
+GLOP_B.US,D,20240508,000000,25.51,25.52,25.4612,25.4612,1781,0
+GLOP_B.US,D,20240509,000000,25.49,25.55,25.4581,25.4701,5024,0
+GLOP_B.US,D,20240510,000000,25.54,25.54,25.49,25.49,915,0
+GLOP_B.US,D,20240513,000000,25.5,25.6,25.49,25.53,6202,0
+GLOP_B.US,D,20240514,000000,25.515,25.6,25.5,25.55,5763,0
+GLOP_B.US,D,20240515,000000,25.5601,25.58,25.56,25.57,4415,0
+GLOP_B.US,D,20240516,000000,25.64,25.66,25.58,25.59,2562,0
+GLOP_B.US,D,20240517,000000,25.59,25.6899,25.59,25.6,2413,0
+GLOP_B.US,D,20240520,000000,25.6001,25.69,25.6001,25.62,3849,0
+GLOP_B.US,D,20240521,000000,25.63,25.69,25.61,25.64,3103,0
+GLOP_B.US,D,20240522,000000,25.79,25.9,25.63,25.66,9225,0
+GLOP_B.US,D,20240523,000000,25.9316,25.9316,25.7775,25.7775,1200,0
+GLOP_B.US,D,20240524,000000,25.97,25.97,25.67,25.67,5154,0
+GLOP_B.US,D,20240528,000000,25.78,25.78,25.68,25.73,2056,0
+GLOP_B.US,D,20240529,000000,25.86,25.86,25.71,25.71,1948,0
+GLOP_B.US,D,20240530,000000,25.6965,25.6965,25.6965,25.6965,354,0
+GLOP_B.US,D,20240603,000000,25.8399,25.84,25.72,25.74,3448,0
+GLOP_B.US,D,20240604,000000,25.88,25.88,25.74,25.77,4674,0
+GLOP_B.US,D,20240605,000000,25.83,25.85,25.69,25.82,12891,0
+GLOP_B.US,D,20240606,000000,25.7,25.89,25.7,25.86,14121,0
+GLOP_B.US,D,20240607,000000,25.91,25.91,25.67,25.67,11026,0
+GLOP_B.US,D,20240610,000000,25.3,25.4596,25.15,25.26,24518,0
+GLOP_B.US,D,20240611,000000,25.25,25.73,25.25,25.345,2139,0
+GLOP_B.US,D,20240612,000000,25.39,25.4371,25.26,25.35,5139,0
+GLOP_B.US,D,20240613,000000,25.38,25.4,25.26,25.26,12253,0
+GLOP_B.US,D,20240614,000000,25.31,25.63,25.31,25.5,9828,0
+GLOP_B.US,D,20240617,000000,25.6,25.6,25.6,25.6,412,0
+GLOP_B.US,D,20240618,000000,25.59,25.59,25.5309,25.54,4194,0
+GLOP_B.US,D,20240620,000000,25.43,25.98,25.43,25.6,10998,0
+GLOP_B.US,D,20240621,000000,25.6,25.63,25.56,25.5801,3898,0
+GLOP_B.US,D,20240624,000000,25.6,25.64,25.47,25.47,4135,0
+GLOP_B.US,D,20240625,000000,25.48,25.5276,25.43,25.5276,5024,0
+GLOP_B.US,D,20240626,000000,25.45,25.76,25.45,25.71,2121,0
+GLOP_B.US,D,20240627,000000,25.51,25.6,25.48,25.55,3229,0
+GLOP_B.US,D,20240628,000000,25.53,25.53,25.33,25.33,11465,0
+GLOP_B.US,D,20240701,000000,25.5,25.695,25.35,25.58,2714,0
+GLOP_B.US,D,20240702,000000,25.61,25.61,25.61,25.61,418,0
+GLOP_B.US,D,20240703,000000,25.61,25.73,25.61,25.61,1860,0
+GLOP_B.US,D,20240705,000000,25.61,25.62,25.6,25.61,1225,0
+GLOP_B.US,D,20240708,000000,25.61,25.65,25.61,25.6101,4412,0
+GLOP_B.US,D,20240709,000000,25.65,25.6799,25.65,25.6799,1324,0
+GLOP_B.US,D,20240710,000000,25.68,25.68,25.49,25.61,1198,0
+GLOP_B.US,D,20240711,000000,25.6,25.7,25.6,25.6275,7334,0
+GLOP_B.US,D,20240712,000000,25.61,25.691,25.61,25.691,1537,0
+GLOP_B.US,D,20240715,000000,25.71,25.79,25.71,25.79,8163,0
+GLOP_B.US,D,20240716,000000,25.8,25.8469,25.62,25.8469,2315,0
+GLOP_B.US,D,20240717,000000,25.745,25.745,25.62,25.7084,1408,0
+GLOP_B.US,D,20240718,000000,25.7595,25.7595,25.7595,25.7595,511,0
+GLOP_B.US,D,20240719,000000,25.7012,25.7305,25.66,25.7305,1479,0
+GLOP_B.US,D,20240722,000000,25.78,25.78,25.7,25.71,1129,0
+GLOP_B.US,D,20240723,000000,25.7958,25.7958,25.66,25.66,1016,0
+GLOP_B.US,D,20240724,000000,25.64,25.64,25.64,25.64,180,0
+GLOP_B.US,D,20240725,000000,25.6526,25.6602,25.64,25.64,3223,0
+GLOP_B.US,D,20240726,000000,25.69,25.69,25.66,25.66,1605,0
+GLOP_B.US,D,20240729,000000,25.66,25.6806,25.65,25.68,4429,0
+GLOP_B.US,D,20240730,000000,25.68,25.73,25.65,25.73,9277,0
+GLOP_B.US,D,20240731,000000,25.8,25.8,25.73,25.75,2201,0
+GLOP_B.US,D,20240801,000000,25.88,25.88,25.66,25.6601,1940,0
+GLOP_B.US,D,20240802,000000,25.65,25.736,25.65,25.67,2452,0
+GLOP_B.US,D,20240805,000000,25.6,25.6,25.36,25.36,9417,0
+GLOP_B.US,D,20240806,000000,25.51,25.5899,25.485,25.52,3965,0
+GLOP_B.US,D,20240807,000000,25.5101,25.53,25.36,25.36,9130,0
+GLOP_B.US,D,20240808,000000,25.45,25.45,25.3668,25.3668,1694,0
+GLOP_B.US,D,20240809,000000,25.635,25.635,25.4,25.4001,2102,0
+GLOP_B.US,D,20240812,000000,25.525,25.525,25.52,25.52,330,0
+GLOP_B.US,D,20240813,000000,25.58,25.59,25.58,25.59,3362,0
+GLOP_B.US,D,20240814,000000,25.74,25.74,25.59,25.61,2439,0
+GLOP_B.US,D,20240815,000000,25.61,25.65,25.55,25.55,2738,0
+GLOP_B.US,D,20240816,000000,25.62,25.76,25.62,25.68,2480,0
+GLOP_B.US,D,20240819,000000,25.75,25.89,25.58,25.63,3257,0
+GLOP_B.US,D,20240820,000000,25.63,25.73,25.63,25.68,7536,0
+GLOP_B.US,D,20240821,000000,25.63,25.69,25.63,25.69,1190,0
+GLOP_B.US,D,20240822,000000,25.6301,25.75,25.59,25.67,5157,0
+GLOP_B.US,D,20240823,000000,25.69,25.71,25.69,25.71,1058,0
+GLOP_B.US,D,20240826,000000,25.71,25.71,25.7,25.7,1217,0
+GLOP_B.US,D,20240827,000000,25.67,25.67,25.67,25.67,436,0
+GLOP_B.US,D,20240828,000000,25.72,25.72,25.72,25.72,660,0
+GLOP_B.US,D,20240829,000000,25.7652,25.7652,25.73,25.73,1694,0
+GLOP_B.US,D,20240830,000000,25.79,25.8226,25.73,25.82,4102,0
+GLOP_B.US,D,20240903,000000,25.9,25.9,25.7,25.7,7183,0
+GLOP_B.US,D,20240904,000000,25.74,25.74,25.7,25.74,13931,0
+GLOP_B.US,D,20240905,000000,25.74,25.74,25.68,25.68,43755,0
+GLOP_B.US,D,20240906,000000,25.88,25.8999,25.77,25.79,2134,0
+GLOP_B.US,D,20240909,000000,25.07,25.21,25.01,25.2,17585,0
+GLOP_B.US,D,20240910,000000,25.22,25.34,25.01,25.13,11580,0
+GLOP_B.US,D,20240911,000000,25.12,25.24,25.11,25.15,5259,0
+GLOP_B.US,D,20240912,000000,25.3,25.3,25.15,25.24,9051,0
+GLOP_B.US,D,20240913,000000,25.19,25.3735,25.19,25.36,12846,0
+GLOP_B.US,D,20240916,000000,25.31,25.634,25.22,25.5,5947,0
+GLOP_B.US,D,20240917,000000,25.67,25.74,25.32,25.435,9745,0
+GLOP_B.US,D,20240918,000000,25.55,25.56,25.5,25.52,3390,0
+GLOP_B.US,D,20240919,000000,25.6014,25.61,25.58,25.58,1802,0
+GLOP_B.US,D,20240920,000000,25.65,25.65,25.5092,25.5599,3704,0
+GLOP_B.US,D,20240923,000000,25.56,25.56,25.55,25.55,1105,0
+GLOP_B.US,D,20240924,000000,25.56,25.56,25.45,25.45,2097,0
+GLOP_B.US,D,20240925,000000,25.51,25.51,25.46,25.48,2120,0
+GLOP_B.US,D,20240926,000000,25.49,25.49,25.3992,25.4001,5571,0
+GLOP_B.US,D,20240927,000000,25.49,25.4999,25.41,25.4999,788,0
+GLOP_B.US,D,20240930,000000,25.45,25.5,25.45,25.47,843,0
+GLOP_B.US,D,20241001,000000,25.5,25.6,25.5,25.575,1565,0
+GLOP_B.US,D,20241002,000000,25.5894,25.5966,25.57,25.57,1600,0
+GLOP_B.US,D,20241003,000000,25.57,25.57,25.46,25.46,1614,0
+GLOP_B.US,D,20241004,000000,25.46,25.4619,25.46,25.46,2157,0
+GLOP_B.US,D,20241007,000000,25.47,25.47,25.47,25.47,1602,0
+GLOP_B.US,D,20241008,000000,25.46,25.56,25.43,25.56,5416,0
+GLOP_B.US,D,20241009,000000,25.6,25.6,25.4301,25.46,1401,0
+GLOP_B.US,D,20241010,000000,25.47,25.52,25.47,25.52,538,0
+GLOP_B.US,D,20241011,000000,25.57,25.5739,25.53,25.5527,1642,0
+GLOP_B.US,D,20241014,000000,25.5005,25.7155,25.5005,25.6825,6089,0
+GLOP_B.US,D,20241015,000000,25.59,25.63,25.5,25.59,4401,0
+GLOP_B.US,D,20241016,000000,25.64,25.8,25.64,25.79,11832,0
+GLOP_B.US,D,20241017,000000,25.7899,25.79,25.7899,25.79,1361,0
+GLOP_B.US,D,20241018,000000,25.8,25.86,25.8,25.8099,3900,0
+GLOP_B.US,D,20241021,000000,25.85,25.95,25.85,25.93,9451,0
+GLOP_B.US,D,20241022,000000,25.94,25.95,25.8,25.8,3696,0
+GLOP_B.US,D,20241023,000000,25.84,25.84,25.61,25.6429,4866,0
+GLOP_B.US,D,20241024,000000,25.5001,25.6,25.5001,25.6,1623,0
+GLOP_B.US,D,20241025,000000,25.605,25.61,25.5,25.5001,6079,0
+GLOP_B.US,D,20241028,000000,25.52,25.59,25.48,25.48,3772,0
+GLOP_B.US,D,20241029,000000,25.5,25.515,25.435,25.515,9190,0
+GLOP_B.US,D,20241030,000000,25.45,25.45,25.35,25.3992,12351,0
+GLOP_B.US,D,20241031,000000,25.35,25.4,25.19,25.36,17776,0
+GLOP_B.US,D,20241101,000000,25.3999,25.45,25.38,25.45,4008,0
+GLOP_B.US,D,20241104,000000,25.45,25.46,25.37,25.37,5719,0
+GLOP_B.US,D,20241105,000000,25.37,25.4311,25.37,25.38,1109,0
+GLOP_B.US,D,20241106,000000,25.5,25.5,25.38,25.4122,3150,0
+GLOP_B.US,D,20241107,000000,25.38,25.4609,25.38,25.4609,4919,0
+GLOP_B.US,D,20241108,000000,25.45,25.45,25.4001,25.44,2396,0
+GLOP_B.US,D,20241111,000000,25.44,25.56,25.44,25.56,4952,0
+GLOP_B.US,D,20241112,000000,25.57,25.67,25.56,25.64,6284,0
+GLOP_B.US,D,20241113,000000,25.62,25.7,25.6,25.68,7353,0
+GLOP_B.US,D,20241114,000000,25.68,25.72,25.6,25.6001,4072,0
+GLOP_B.US,D,20241115,000000,25.696,25.7899,25.6,25.7612,3921,0
+GLOP_B.US,D,20241118,000000,25.7121,25.79,25.7,25.7536,2903,0
+GLOP_B.US,D,20241119,000000,25.71,25.73,25.71,25.73,854,0
+GLOP_B.US,D,20241120,000000,25.73,25.8,25.6,25.64,3506,0
+GLOP_B.US,D,20241121,000000,25.7945,25.7945,25.7,25.768,1816,0
+GLOP_B.US,D,20241122,000000,25.77,25.8429,25.6478,25.74,3645,0
+GLOP_B.US,D,20241125,000000,25.74,25.821,25.74,25.74,6305,0
+GLOP_B.US,D,20241126,000000,25.8,25.8,25.74,25.75,6015,0
+GLOP_B.US,D,20241127,000000,25.78,25.8373,25.7799,25.79,2268,0
+GLOP_B.US,D,20241129,000000,25.79,25.79,25.79,25.79,280,0
+GLOP_B.US,D,20241202,000000,25.8,25.8622,25.8,25.82,3838,0
+GLOP_B.US,D,20241203,000000,25.83,25.87,25.77,25.77,2131,0
+GLOP_B.US,D,20241204,000000,25.7783,25.87,25.7783,25.8341,1292,0
+GLOP_B.US,D,20241205,000000,25.82,25.87,25.81,25.85,6428,0
+GLOP_B.US,D,20241206,000000,25.85,25.87,25.8415,25.87,6924,0
+GLOP_B.US,D,20241209,000000,25.33,25.8,25.3,25.5,8691,0
+GLOP_B.US,D,20241210,000000,25.6,25.87,25.1621,25.37,9441,0
+GLOP_B.US,D,20241211,000000,25.4,25.66,25.37,25.4,4293,0
+GLOP_B.US,D,20241212,000000,25.4,25.68,25.4,25.67,8554,0
+GLOP_B.US,D,20241216,000000,25.3995,25.66,25.26,25.41,3303,0
+GLOP_B.US,D,20241217,000000,25.4,25.4,25.34,25.35,6510,0
+GLOP_B.US,D,20241218,000000,25.3,25.5,25.3,25.32,5810,0
+GLOP_B.US,D,20241219,000000,25.23,25.25,25.2,25.2,2852,0
+GLOP_B.US,D,20241220,000000,25.2,25.54,25.2,25.21,4315,0
+GLOP_B.US,D,20241223,000000,25.4571,25.52,25.35,25.52,4315,0
+GLOP_B.US,D,20241226,000000,25.4501,25.4501,25.3004,25.31,1866,0
+GLOP_B.US,D,20241227,000000,25.41,25.5697,25.4,25.5697,722,0
+GLOP_B.US,D,20241230,000000,25.57,25.57,25.356,25.356,358,0
+GLOP_B.US,D,20241231,000000,25.4,25.58,25.4,25.58,1428,0
+GLOP_B.US,D,20250102,000000,25.5538,25.5538,25.2851,25.4,3198,0
+GLOP_B.US,D,20250103,000000,25.4,25.57,25.35,25.55,3966,0
+GLOP_B.US,D,20250106,000000,25.659,25.66,25.6,25.66,2120,0
+GLOP_B.US,D,20250107,000000,25.4632,25.4632,25.4632,25.4632,439,0
+GLOP_B.US,D,20250108,000000,25.46,25.46,25.4,25.4201,4093,0
+GLOP_B.US,D,20250110,000000,25.4928,25.68,25.47,25.6408,2938,0
+GLOP_B.US,D,20250113,000000,25.6,25.6,25.48,25.48,1181,0
+GLOP_B.US,D,20250114,000000,25.48,25.69,25.48,25.69,300,0
+GLOP_B.US,D,20250115,000000,25.65,25.7,25.65,25.7,1913,0
+GLOP_B.US,D,20250117,000000,25.71,25.8,25.7,25.7001,1213,0
+GLOP_B.US,D,20250121,000000,25.57,25.77,25.55,25.77,2475,0
+GLOP_B.US,D,20250122,000000,25.76,25.76,25.76,25.76,402,0
+GLOP_B.US,D,20250123,000000,25.7867,25.7867,25.7867,25.7867,267,0
+GLOP_B.US,D,20250124,000000,25.7858,25.7858,25.756,25.76,762,0
+GLOP_B.US,D,20250127,000000,25.79,25.79,25.66,25.775,2200,0
+GLOP_B.US,D,20250128,000000,25.57,25.57,25.57,25.57,266,0
+GLOP_B.US,D,20250129,000000,25.665,25.665,25.46,25.5818,4749,0
+GLOP_B.US,D,20250130,000000,25.4701,25.7799,25.46,25.49,6451,0
+GLOP_B.US,D,20250131,000000,25.6,25.66,25.48,25.66,3688,0
+GLOP_B.US,D,20250203,000000,25.5,25.6613,25.48,25.48,2442,0
+GLOP_B.US,D,20250204,000000,25.48,25.78,25.48,25.52,3657,0
+GLOP_B.US,D,20250205,000000,25.67,25.7124,25.5588,25.7124,1670,0
+GLOP_B.US,D,20250206,000000,25.71,25.86,25.5583,25.5583,6245,0
+GLOP_B.US,D,20250207,000000,25.6249,25.78,25.5801,25.5801,990,0
+GLOP_B.US,D,20250210,000000,25.77,25.77,25.71,25.76,1049,0
+GLOP_B.US,D,20250211,000000,25.75,26,25.61,25.6101,16601,0
+GLOP_B.US,D,20250212,000000,25.6,25.69,25.56,25.56,2316,0
+GLOP_B.US,D,20250213,000000,25.6992,25.6992,25.56,25.6101,681,0
+GLOP_B.US,D,20250214,000000,25.5601,25.7227,25.51,25.6,9671,0
+GLOP_B.US,D,20250218,000000,25.585,25.94,25.52,25.9,20107,0
+GLOP_B.US,D,20250219,000000,25.77,25.89,25.76,25.89,2239,0
+GLOP_B.US,D,20250220,000000,25.93,26.15,25.8,25.85,20887,0
+GLOP_B.US,D,20250221,000000,26.02,26.02,25.79,25.8011,2025,0
+GLOP_B.US,D,20250224,000000,25.92,26.24,25.75,25.9,9990,0
+GLOP_B.US,D,20250225,000000,26.11,26.11,26,26,2270,0
+GLOP_B.US,D,20250226,000000,26.0217,26.1016,26,26.08,2949,0
+GLOP_B.US,D,20250227,000000,26,26.035,26,26.035,4971,0
+GLOP_B.US,D,20250228,000000,26.038,26.038,26,26,389,0
+GLOP_B.US,D,20250303,000000,26.08,26.19,26.03,26.03,1774,0
+GLOP_B.US,D,20250304,000000,26.03,26.1999,26,26.05,3155,0
+GLOP_B.US,D,20250305,000000,26.1925,26.1925,26.095,26.16,1008,0
+GLOP_B.US,D,20250306,000000,26.09,26.1,26.09,26.1,1252,0
+GLOP_B.US,D,20250307,000000,25.6,26.0891,25.6,26.01,3872,0
+GLOP_B.US,D,20250310,000000,25.6,25.6499,25.5657,25.57,3487,0
+GLOP_B.US,D,20250311,000000,25.74,25.74,25.7399,25.7399,651,0
+GLOP_B.US,D,20250312,000000,26,26,25.6,25.6,22616,0
+GLOP_B.US,D,20250313,000000,25.6238,25.6238,25.6238,25.6238,420,0
+GLOP_B.US,D,20250314,000000,25.87,25.88,25.598,25.598,3179,0
+GLOP_B.US,D,20250317,000000,25.51,25.6,25.51,25.6,1194,0
+GLOP_B.US,D,20250318,000000,25.6,25.68,25.5872,25.62,3791,0
+GLOP_B.US,D,20250319,000000,25.62,25.62,25.56,25.56,1445,0
+GLOP_B.US,D,20250320,000000,25.7,25.7,25.7,25.7,277,0
+GLOP_B.US,D,20250321,000000,25.69,25.8,25.69,25.75,4504,0
+GLOP_B.US,D,20250324,000000,25.8,25.8,25.7453,25.7499,4432,0
+GLOP_B.US,D,20250325,000000,25.82,25.82,25.785,25.81,1300,0
+GLOP_B.US,D,20250326,000000,25.74,25.74,25.6,25.6,3028,0
+GLOP_B.US,D,20250327,000000,25.65,25.8,25.64,25.65,30053,0
+GLOP_B.US,D,20250328,000000,25.8,25.8,25.75,25.7701,5799,0
+GLOP_B.US,D,20250331,000000,25.8,25.88,25.6161,25.84,6594,0
+GLOP_B.US,D,20250401,000000,25.8,26.3,25.8,26,10944,0
+GLOP_B.US,D,20250402,000000,26,26.3,26,26.04,2567,0
+GLOP_B.US,D,20250403,000000,25.6602,26.11,25.56,25.56,7009,0
+GLOP_B.US,D,20250404,000000,25.91,26.255,24.8,24.845,26282,0
+GLOP_B.US,D,20250407,000000,24.77,24.7851,24.09,24.545,24656,0
+GLOP_B.US,D,20250408,000000,24.838,25.03,24.55,25.03,3664,0
+GLOP_B.US,D,20250409,000000,24.75,25.172,24.5,25.15,21175,0
+GLOP_B.US,D,20250410,000000,25.1,25.1135,24.85,24.91,3654,0
+GLOP_B.US,D,20250411,000000,24.81,25.24,24.7798,25.24,2739,0
+GLOP_B.US,D,20250414,000000,25.4825,25.4825,25.2164,25.2164,1362,0
+GLOP_B.US,D,20250415,000000,25.96,26.21,25.42,25.68,2028,0
+GLOP_B.US,D,20250416,000000,25.6,25.6,25.6,25.6,376,0
+GLOP_B.US,D,20250417,000000,25.56,25.5917,25.52,25.5917,1005,0
+GLOP_B.US,D,20250421,000000,25.55,25.55,25.55,25.55,162,0
+GLOP_B.US,D,20250422,000000,25.25,25.5583,25.18,25.42,14157,0
+GLOP_B.US,D,20250423,000000,25.42,25.6,25.3,25.5,2172,0
+GLOP_B.US,D,20250424,000000,25.561,25.561,25.33,25.37,2232,0
+GLOP_B.US,D,20250425,000000,25.9299,25.9299,25.645,25.645,654,0
+GLOP_B.US,D,20250428,000000,25.54,25.54,25.54,25.54,1521,0
+GLOP_B.US,D,20250429,000000,25.55,25.55,25.42,25.55,512,0
+GLOP_B.US,D,20250430,000000,25.476,25.71,25.38,25.6937,8155,0
+GLOP_B.US,D,20250501,000000,25.69,25.69,25.4,25.47,1662,0
+GLOP_B.US,D,20250502,000000,25.51,25.51,25.51,25.51,596,0
+GLOP_B.US,D,20250505,000000,25.6,25.9,25.6,25.7,2337,0
+GLOP_B.US,D,20250506,000000,25.67,25.8,25.67,25.8,1971,0
+GLOP_B.US,D,20250507,000000,25.7761,25.8276,25.7761,25.8276,423,0
+GLOP_B.US,D,20250508,000000,25.88,25.9485,25.875,25.9343,1503,0
+GLOP_B.US,D,20250509,000000,25.85,25.85,25.85,25.85,719,0
+GLOP_B.US,D,20250512,000000,25.94,25.95,25.8,25.9,5187,0
+GLOP_B.US,D,20250513,000000,25.7685,25.95,25.63,25.7624,1911,0
+GLOP_B.US,D,20250514,000000,25.88,26,25.87,25.8769,2711,0
+GLOP_B.US,D,20250515,000000,25.9989,26,25.96,26,2400,0
+GLOP_B.US,D,20250516,000000,25.8455,25.875,25.8455,25.86,641,0
+GLOP_B.US,D,20250519,000000,25.98,25.98,25.95,25.96,1636,0
+GLOP_B.US,D,20250520,000000,26.09,26.09,26,26.0757,1159,0
+GLOP_B.US,D,20250521,000000,26.13,26.2,25.81,26.2,11729,0
+GLOP_B.US,D,20250522,000000,26,26.19,26,26.19,2236,0
+GLOP_B.US,D,20250527,000000,25.8976,26,25.8976,25.9999,1831,0
+GLOP_B.US,D,20250528,000000,25.75,26.023,25.75,26.023,4462,0
+GLOP_B.US,D,20250529,000000,25.75,25.9515,25.74,25.74,1844,0
+GLOP_B.US,D,20250530,000000,25.74,25.74,25.65,25.65,2803,0
+GLOP_B.US,D,20250602,000000,25.65,25.8238,25.65,25.8238,4514,0
+GLOP_B.US,D,20250603,000000,25.68,25.9133,25.68,25.9133,568,0
+GLOP_B.US,D,20250604,000000,25.986,25.986,25.81,25.87,1195,0
+GLOP_B.US,D,20250605,000000,26,26,25.89,25.89,1322,0
+GLOP_B.US,D,20250606,000000,25.9899,26.14,25.92,26.04,6961,0
+GLOP_B.US,D,20250609,000000,25.8095,25.8729,25.545,25.76,5713,0
+GLOP_B.US,D,20250610,000000,25.687,25.687,25.5346,25.58,728,0
+GLOP_B.US,D,20250611,000000,25.6,25.7,25.546,25.6999,2418,0
+GLOP_B.US,D,20250612,000000,25.7,25.7,25.47,25.47,4423,0
+GLOP_B.US,D,20250613,000000,25.49,25.49,25.49,25.49,337,0
+GLOP_B.US,D,20250616,000000,25.5,25.51,25.5,25.51,735,0
+GLOP_B.US,D,20250617,000000,25.51,25.61,25.51,25.61,1749,0
+GLOP_B.US,D,20250618,000000,25.5955,25.691,25.5267,25.69,1641,0
+GLOP_B.US,D,20250620,000000,25.53,25.69,25.53,25.53,1507,0
+GLOP_B.US,D,20250623,000000,25.56,25.6227,25.56,25.6227,660,0
+GLOP_B.US,D,20250624,000000,25.7,25.74,25.6,25.6,349,0
+GLOP_B.US,D,20250625,000000,25.56,25.6999,25.56,25.6999,1003,0
+GLOP_B.US,D,20250626,000000,25.6858,25.6858,25.59,25.61,817,0
+GLOP_B.US,D,20250627,000000,25.61,25.61,25.61,25.61,243,0
+GLOP_B.US,D,20250630,000000,25.803,25.803,25.6,25.6,1726,0
+GLOP_B.US,D,20250701,000000,25.84,25.84,25.6,25.61,5208,0
+GLOP_B.US,D,20250702,000000,25.66,25.75,25.66,25.701,1950,0
+GLOP_B.US,D,20250703,000000,25.75,25.84,25.75,25.84,1643,0
+GLOP_B.US,D,20250707,000000,25.75,25.75,25.7,25.7378,2282,0
+GLOP_B.US,D,20250708,000000,25.7753,25.7753,25.72,25.7482,1415,0
+GLOP_B.US,D,20250709,000000,25.78,25.78,25.78,25.78,372,0
+GLOP_B.US,D,20250710,000000,25.74,25.79,25.65,25.71,6653,0
+GLOP_B.US,D,20250711,000000,25.685,25.8145,25.685,25.785,3109,0
+GLOP_B.US,D,20250714,000000,25.84,25.84,25.8219,25.8219,1815,0
+GLOP_B.US,D,20250715,000000,26.0677,26.0677,25.805,25.9699,8241,0
+GLOP_B.US,D,20250716,000000,25.6601,25.9262,25.6601,25.9262,1817,0
+GLOP_B.US,D,20250718,000000,25.95,26.04,25.95,26.04,981,0
+GLOP_B.US,D,20250721,000000,26.0294,26.15,26.005,26.15,6032,0
+GLOP_B.US,D,20250722,000000,26.14,26.1665,26.14,26.1665,1826,0
+GLOP_B.US,D,20250723,000000,26.1791,26.181,26.05,26.05,1909,0
+GLOP_B.US,D,20250724,000000,26.05,26.12,26.038,26.0921,1206,0
+GLOP_B.US,D,20250725,000000,26.1,26.1,26.1,26.1,274,0
+GLOP_B.US,D,20250728,000000,26.15,26.29,26.13,26.29,4901,0
+GLOP_B.US,D,20250729,000000,26.1702,26.1702,26.1,26.1,359,0
+GLOP_B.US,D,20250730,000000,26.117,26.12,26.06,26.08,1276,0
+GLOP_B.US,D,20250731,000000,26.17,26.59,26.0601,26.08,3341,0
+GLOP_B.US,D,20250801,000000,26.0877,26.29,26.0877,26.29,1485,0
+GLOP_B.US,D,20250804,000000,26.2846,26.38,26.2,26.32,5274,0
+GLOP_B.US,D,20250805,000000,26.2113,26.2113,26.06,26.06,976,0
+GLOP_B.US,D,20250806,000000,26.301,26.305,26.0923,26.19,707,0
+GLOP_B.US,D,20250807,000000,26.12,26.31,26.05,26.05,3697,0
+GLOP_B.US,D,20250808,000000,26.1952,28,26.05,26.58,96572,0
+GLOP_B.US,D,20250811,000000,26.45,26.51,26.44,26.47,3612,0
+GLOP_B.US,D,20250812,000000,26.4797,26.6686,26.4797,26.5,1566,0
+GLOP_B.US,D,20250813,000000,26.5,26.6,26.26,26.26,3396,0
+GLOP_B.US,D,20250814,000000,26.3001,26.3476,26.2,26.3476,760,0
+GLOP_B.US,D,20250815,000000,26.5,26.5,26.33,26.33,1380,0
+GLOP_B.US,D,20250818,000000,26.48,26.48,26.41,26.41,1037,0
+GLOP_B.US,D,20250819,000000,26.5732,26.5732,26.41,26.41,909,0
+GLOP_B.US,D,20250820,000000,26.4955,26.5792,26.4955,26.519,1930,0
+GLOP_B.US,D,20250821,000000,26.42,26.6,26.38,26.38,7036,0
+GLOP_B.US,D,20250822,000000,26.49,26.49,26.4812,26.4812,391,0
+GLOP_B.US,D,20250825,000000,26.52,26.52,26.31,26.45,4201,0
+GLOP_B.US,D,20250826,000000,26.34,26.465,26.34,26.465,3505,0
+GLOP_B.US,D,20250827,000000,26.59,26.74,26.59,26.64,10029,0
+GLOP_B.US,D,20250828,000000,26.6005,26.871,26.6005,26.675,15396,0
+GLOP_B.US,D,20250829,000000,26.8609,26.8609,26.73,26.8396,2692,0
+GLOP_B.US,D,20250902,000000,26.85,26.8682,26.56,26.8,7555,0
+GLOP_B.US,D,20250903,000000,26.89,26.89,26.8,26.8175,3216,0
+GLOP_B.US,D,20250904,000000,26.95,27.0436,26.8826,26.9893,8974,0
+GLOP_B.US,D,20250905,000000,26.9321,26.98,26.7335,26.8999,4678,0
+GLOP_B.US,D,20250908,000000,26.09,26.15,25.92,26.1,5201,0
+GLOP_B.US,D,20250909,000000,26.22,26.22,26.2,26.2,2620,0
+GLOP_B.US,D,20250910,000000,26.2157,26.25,26.2,26.25,1517,0
+GLOP_B.US,D,20250911,000000,26.2,26.31,26.1701,26.1701,1264,0
+GLOP_B.US,D,20250912,000000,26.2,26.2,26.2,26.2,613,0
+GLOP_B.US,D,20250915,000000,26.48,26.48,26.21,26.21,902,0
+GLOP_B.US,D,20250916,000000,26.59,26.9093,26.15,26.15,2360,0
+GLOP_B.US,D,20250917,000000,26.1005,26.15,26,26.06,3294,0
+GLOP_B.US,D,20250918,000000,26.3349,26.3349,25.96,26.0226,3579,0
+GLOP_B.US,D,20250919,000000,26.38,26.39,26.2668,26.3038,1203,0
+GLOP_B.US,D,20250922,000000,26.1782,26.1782,26.06,26.06,1161,0
+GLOP_B.US,D,20250923,000000,26.18,26.2675,26.18,26.23,1497,0
+GLOP_B.US,D,20250924,000000,26.3,26.45,26.3,26.3,2467,0
+GLOP_B.US,D,20250926,000000,26.06,26.19,26.03,26.12,2939,0
+GLOP_B.US,D,20250929,000000,26.05,26.1,26.01,26.06,6540,0
+GLOP_B.US,D,20251001,000000,26.03,26.107,26.03,26.09,3100,0
+GLOP_B.US,D,20251002,000000,26.171,26.171,26.01,26.01,1955,0
+GLOP_B.US,D,20251003,000000,26.09,26.09,26.0255,26.03,1429,0
+GLOP_B.US,D,20251006,000000,26.195,26.2506,26.03,26.145,4411,0
+GLOP_B.US,D,20251007,000000,26.1,26.1,26.07,26.1,1566,0
+GLOP_B.US,D,20251008,000000,26.07,26.07,26.0527,26.0527,286,0
+GLOP_B.US,D,20251009,000000,26.05,26.15,26.05,26.125,961,0
+GLOP_B.US,D,20251010,000000,26.1937,26.1989,26.0245,26.075,3007,0
+GLOP_B.US,D,20251013,000000,26,26.03,25.99,25.9908,3042,0
+GLOP_B.US,D,20251014,000000,26.05,26.05,26,26,1372,0
+GLOP_B.US,D,20251015,000000,26.0055,26.0055,25.96,25.97,948,0
+GLOP_B.US,D,20251016,000000,25.9368,26.04,25.895,25.895,3547,0
+GLOP_B.US,D,20251020,000000,25.85,25.9499,25.75,25.7899,5429,0
+GLOP_B.US,D,20251021,000000,25.7693,26.17,25.7,25.853,3016,0
+GLOP_B.US,D,20251022,000000,26.05,26.32,25.86,25.9194,1596,0
+GLOP_B.US,D,20251023,000000,26.0854,26.0854,25.86,25.86,980,0
+GLOP_B.US,D,20251024,000000,25.87,26.1667,25.84,25.87,1102,0
+GLOP_B.US,D,20251027,000000,26.0232,26.0232,25.86,26.0232,581,0
+GLOP_B.US,D,20251028,000000,25.9001,25.92,25.83,25.867,5027,0
+GLOP_B.US,D,20251029,000000,25.87,25.89,25.7401,25.89,3591,0
+GLOP_B.US,D,20251030,000000,25.8636,25.8636,25.8636,25.8636,1196,0
+GLOP_B.US,D,20251031,000000,25.83,26.0199,25.83,25.925,1120,0
+GLOP_B.US,D,20251103,000000,25.8801,26.02,25.8801,25.952,1742,0
+GLOP_B.US,D,20251104,000000,25.9,25.94,25.83,25.83,3168,0
+GLOP_B.US,D,20251105,000000,25.83,25.83,25.75,25.78,1719,0
+GLOP_B.US,D,20251106,000000,25.8,25.82,25.8,25.82,434,0
+GLOP_B.US,D,20251110,000000,25.96,25.9601,25.96,25.9601,848,0
+GLOP_B.US,D,20251111,000000,26,26.0187,26,26.0187,1095,0
+GLOP_B.US,D,20251112,000000,26.02,26.0577,26.01,26.03,3165,0
+GLOP_B.US,D,20251113,000000,26.1699,26.17,26.15,26.15,926,0
+GLOP_B.US,D,20251114,000000,26.15,26.15,25.9936,25.9936,3975,0
+GLOP_B.US,D,20251117,000000,26.1,26.1,26.1,26.1,202,0
+GLOP_B.US,D,20251118,000000,26.1,26.1,25.96,26.06,1860,0
+GLOP_B.US,D,20251119,000000,26.06,26.06,25.9585,25.9585,686,0
+GLOP_B.US,D,20251120,000000,25.9,25.9,25.9,25.9,1119,0
+GLOP_B.US,D,20251121,000000,25.9707,25.9707,25.73,25.85,3544,0
+GLOP_B.US,D,20251124,000000,25.9535,26.25,25.9535,26.095,5807,0
+GLOP_B.US,D,20251125,000000,26.25,26.25,26.25,26.25,591,0
+GLOP_B.US,D,20251126,000000,26.2299,26.23,25.9724,25.99,1826,0
+GLOP_B.US,D,20251201,000000,26,26.14,25.82,25.84,6531,0
+GLOP_B.US,D,20251202,000000,25.91,26.24,25.91,26.22,2653,0
+GLOP_B.US,D,20251203,000000,26.22,26.22,26.0124,26.09,3518,0
+GLOP_B.US,D,20251204,000000,26.09,26.1089,26.09,26.1089,1088,0
+GLOP_B.US,D,20251205,000000,26.08,26.21,25.99,26,7963,0
+GLOP_B.US,D,20251208,000000,25.885,25.885,25.56,25.701,5226,0
+GLOP_B.US,D,20251209,000000,25.589,25.8,25.589,25.7,2172,0
+GLOP_B.US,D,20251210,000000,25.7,25.7,25.587,25.587,1376,0
+GLOP_B.US,D,20251211,000000,25.6559,25.78,25.6559,25.78,428,0
+GLOP_B.US,D,20251215,000000,25.8,25.86,25.6,25.6767,1321,0
+GLOP_B.US,D,20251216,000000,25.7,25.71,25.7,25.71,586,0
+GLOP_B.US,D,20251217,000000,25.775,25.85,25.71,25.71,1137,0
+GLOP_B.US,D,20251218,000000,25.78,25.7801,25.64,25.72,2137,0
+GLOP_B.US,D,20251219,000000,25.74,25.75,25.57,25.75,1077,0
+GLOP_B.US,D,20251222,000000,25.64,25.75,25.5,25.63,3318,0
+GLOP_B.US,D,20251223,000000,25.75,25.75,25.75,25.75,325,0
+GLOP_B.US,D,20251224,000000,25.695,25.695,25.64,25.695,699,0
+GLOP_B.US,D,20251226,000000,25.7,25.75,25.7,25.74,1767,0
+GLOP_B.US,D,20251229,000000,25.684,25.75,25.63,25.6718,3079,0
+GLOP_B.US,D,20251230,000000,25.756,25.98,25.756,25.83,2988,0
+GLOP_B.US,D,20251231,000000,26.22,26.22,25.65,25.6535,1089,0
+GLOP_B.US,D,20260102,000000,25.65,25.75,25.63,25.75,2438,0
+GLOP_B.US,D,20260105,000000,25.87,25.9879,25.75,25.818,2044,0
+GLOP_B.US,D,20260106,000000,25.84,25.84,25.66,25.84,1146,0
+GLOP_B.US,D,20260107,000000,25.7,25.775,25.7,25.77,843,0
+GLOP_B.US,D,20260108,000000,25.78,25.78,25.738,25.738,774,0
+GLOP_B.US,D,20260109,000000,25.791,25.7936,25.791,25.7936,421,0
+GLOP_B.US,D,20260112,000000,25.815,25.85,25.78,25.78,2353,0
+GLOP_B.US,D,20260113,000000,25.875,25.875,25.8052,25.8052,834,0
+GLOP_B.US,D,20260114,000000,25.7926,25.8,25.7775,25.7925,1575,0
+GLOP_B.US,D,20260115,000000,25.8,25.8,25.77,25.77,2717,0
+GLOP_B.US,D,20260116,000000,25.78,25.79,25.73,25.73,2030,0
+GLOP_B.US,D,20260120,000000,25.8,25.8,25.8,25.8,868,0
+GLOP_B.US,D,20260121,000000,25.78,25.9509,25.76,25.9509,2277,0
+GLOP_B.US,D,20260122,000000,25.95,25.95,25.94,25.95,2019,0
+GLOP_B.US,D,20260123,000000,26,26.02,25.9283,25.9283,866,0
+GLOP_B.US,D,20260126,000000,25.74,26.0228,25.74,25.9,2488,0
+GLOP_B.US,D,20260127,000000,25.8499,25.9,25.74,25.8316,2690,0
+GLOP_B.US,D,20260128,000000,25.7901,25.95,25.79,25.95,3639,0
+GLOP_B.US,D,20260129,000000,25.77,25.85,25.76,25.85,1210,0
+GLOP_B.US,D,20260130,000000,25.89,25.9,25.89,25.9,577,0
+GLOP_B.US,D,20260202,000000,26.1399,26.1399,25.8,25.8,2381,0
+GLOP_B.US,D,20260203,000000,25.81,25.89,25.7,25.7,5829,0
+GLOP_B.US,D,20260204,000000,25.865,25.865,25.67,25.68,5768,0
+GLOP_B.US,D,20260205,000000,25.89,25.89,25.5,25.64,11106,0
+GLOP_B.US,D,20260206,000000,25.65,25.811,25.65,25.811,1241,0
+GLOP_B.US,D,20260209,000000,25.7001,25.73,25.7001,25.71,2097,0
+GLOP_B.US,D,20260210,000000,25.7,25.92,25.7,25.92,1405,0
+GLOP_B.US,D,20260211,000000,25.74,26.01,25.74,25.74,209,0
+GLOP_B.US,D,20260212,000000,25.9573,26.05,25.7,25.7,1670,0
+GLOP_B.US,D,20260213,000000,25.8947,26.04,25.7,25.81,4258,0
+GLOP_B.US,D,20260217,000000,25.8501,25.9,25.85,25.8706,4413,0
+GLOP_B.US,D,20260218,000000,25.9,25.9,25.64,25.69,17576,0
diff --git a/daily/us/nyse stocks/1/gmmf.us.txt b/daily/us/nyse stocks/1/gmmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..689cc0fd2bdba1d3d8377e4d55e337326808f937
--- /dev/null
+++ b/daily/us/nyse stocks/1/gmmf.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMMF.US,D,20250210,000000,100.1077,100.1077,100.105,100.105,158,0
+GMMF.US,D,20250211,000000,100.15,100.18,100.15,100.1503,350,0
+GMMF.US,D,20250212,000000,100.17,100.17,100.14,100.1556,712,0
+GMMF.US,D,20250213,000000,100.18,100.18,100.165,100.165,287,0
+GMMF.US,D,20250214,000000,100.22,100.27,100.205,100.205,2051,0
+GMMF.US,D,20250218,000000,100.35,100.58,100.2398,100.259,8809,0
+GMMF.US,D,20250219,000000,100.2494,100.55,100.24,100.255,5316,0
+GMMF.US,D,20250220,000000,100.26,100.3,100.2508,100.27,4510,0
+GMMF.US,D,20250221,000000,100.2799,100.2799,99.59,100.2552,5545,0
+GMMF.US,D,20250224,000000,100.2658,100.3,100.265,100.27,5391,0
+GMMF.US,D,20250225,000000,100.2689,100.2689,100.255,100.255,803,0
+GMMF.US,D,20250226,000000,100.2642,100.28,100.2642,100.27,4095,0
+GMMF.US,D,20250227,000000,100.28,100.29,100.275,100.285,2918,0
+GMMF.US,D,20250228,000000,100.325,100.325,100.325,100.325,848,0
+GMMF.US,D,20250303,000000,100.08,100.11,100.06,100.085,11594,0
+GMMF.US,D,20250304,000000,100.099,100.1,100.09,100.095,7343,0
+GMMF.US,D,20250305,000000,100.094,100.11,100.094,100.1085,4915,0
+GMMF.US,D,20250306,000000,100.11,100.12,100.1091,100.12,10803,0
+GMMF.US,D,20250307,000000,100.16,100.16,100.154,100.155,2438,0
+GMMF.US,D,20250310,000000,100.17,100.17,100.15,100.155,9755,0
+GMMF.US,D,20250311,000000,100.17,100.1789,100.165,100.165,2978,0
+GMMF.US,D,20250312,000000,100.17,100.18,100.17,100.175,1925,0
+GMMF.US,D,20250313,000000,100.229,100.229,100.16,100.185,2556,0
+GMMF.US,D,20250314,000000,100.2303,100.24,100.22,100.23,7608,0
+GMMF.US,D,20250317,000000,100.24,100.25,100.23,100.245,4185,0
+GMMF.US,D,20250319,000000,100.255,100.27,100.22,100.23,3868,0
+GMMF.US,D,20250320,000000,100.27,100.28,100.26,100.28,4959,0
+GMMF.US,D,20250321,000000,100.315,100.32,100.28,100.32,2678,0
+GMMF.US,D,20250324,000000,100.32,100.325,100.3,100.3205,2585,0
+GMMF.US,D,20250325,000000,100.33,100.33,100.3,100.3098,9785,0
+GMMF.US,D,20250326,000000,100.33,100.3351,100.33,100.335,2577,0
+GMMF.US,D,20250327,000000,100.35,100.36,100.34,100.357,6333,0
+GMMF.US,D,20250328,000000,100.4,100.41,100.385,100.385,3801,0
+GMMF.US,D,20250331,000000,100.4,100.4,100.395,100.395,1016,0
+GMMF.US,D,20250401,000000,100.095,100.11,100.095,100.105,11729,0
+GMMF.US,D,20250402,000000,100.11,100.11,100.1,100.11,9354,0
+GMMF.US,D,20250403,000000,100.12,100.14,100.12,100.125,6143,0
+GMMF.US,D,20250404,000000,100.18,100.19,100.12,100.165,7831,0
+GMMF.US,D,20250407,000000,100.19,100.2283,100.13,100.195,4159,0
+GMMF.US,D,20250408,000000,100.1999,100.22,100.1808,100.208,4081,0
+GMMF.US,D,20250409,000000,100.2,100.24,100.1842,100.1842,6559,0
+GMMF.US,D,20250410,000000,100.2,100.25,100.15,100.22,11877,0
+GMMF.US,D,20250411,000000,100.24,100.25,100.21,100.21,12056,0
+GMMF.US,D,20250414,000000,100.21,100.24,100.21,100.235,6655,0
+GMMF.US,D,20250415,000000,100.245,100.27,100.2324,100.255,5395,0
+GMMF.US,D,20250416,000000,100.26,100.26,100.2386,100.25,1653,0
+GMMF.US,D,20250417,000000,100.2946,100.3,100.2927,100.295,2436,0
+GMMF.US,D,20250421,000000,100.3,100.34,100.2999,100.3186,5168,0
+GMMF.US,D,20250422,000000,100.33,100.35,100.3,100.325,2024,0
+GMMF.US,D,20250423,000000,100.34,100.36,100.32,100.34,5225,0
+GMMF.US,D,20250424,000000,100.35,100.37,100.35,100.355,1516,0
+GMMF.US,D,20250425,000000,100.3779,100.41,100.3745,100.375,3590,0
+GMMF.US,D,20250428,000000,100.39,100.42,100.38,100.42,4768,0
+GMMF.US,D,20250429,000000,100.41,100.43,100.4,100.41,18153,0
+GMMF.US,D,20250430,000000,100.41,100.42,100.4041,100.415,1609,0
+GMMF.US,D,20250501,000000,100.12,100.13,100.1,100.1001,19439,0
+GMMF.US,D,20250502,000000,100.135,100.14,100.13,100.135,14142,0
+GMMF.US,D,20250505,000000,100.17,100.17,100.16,100.17,7892,0
+GMMF.US,D,20250506,000000,100.17,100.17,100.14,100.165,9972,0
+GMMF.US,D,20250507,000000,100.18,100.19,100.1701,100.185,7650,0
+GMMF.US,D,20250508,000000,100.1841,100.19,100.1788,100.185,8270,0
+GMMF.US,D,20250509,000000,100.21,100.23,100.21,100.215,23102,0
+GMMF.US,D,20250512,000000,100.24,100.24,100.22,100.236,8376,0
+GMMF.US,D,20250513,000000,100.24,100.24,100.22,100.2348,3186,0
+GMMF.US,D,20250514,000000,100.25,100.25,100.24,100.245,7131,0
+GMMF.US,D,20250515,000000,100.26,100.26,100.25,100.255,2053,0
+GMMF.US,D,20250516,000000,100.28,100.28,100.271,100.275,2100,0
+GMMF.US,D,20250519,000000,100.31,100.32,100.31,100.3185,2473,0
+GMMF.US,D,20250520,000000,100.32,100.32,100.31,100.315,3267,0
+GMMF.US,D,20250521,000000,100.325,100.3299,100.32,100.325,5972,0
+GMMF.US,D,20250522,000000,100.34,100.34,100.335,100.335,1913,0
+GMMF.US,D,20250523,000000,100.35,100.35,100.348,100.35,6317,0
+GMMF.US,D,20250527,000000,100.41,100.41,100.3901,100.395,14980,0
+GMMF.US,D,20250528,000000,100.41,100.41,100.4,100.405,2620,0
+GMMF.US,D,20250529,000000,100.41,100.42,100.4011,100.41,9833,0
+GMMF.US,D,20250530,000000,100.43,100.43,100.4229,100.43,1900,0
+GMMF.US,D,20250602,000000,100.13,100.15,100.13,100.145,5520,0
+GMMF.US,D,20250603,000000,100.1441,100.15,100.13,100.13,5550,0
+GMMF.US,D,20250604,000000,100.16,100.17,100.15,100.165,19044,0
+GMMF.US,D,20250605,000000,100.17,100.19,100.16,100.18,8911,0
+GMMF.US,D,20250606,000000,100.2,100.21,100.19,100.19,9603,0
+GMMF.US,D,20250609,000000,100.23,100.23,100.21,100.215,3805,0
+GMMF.US,D,20250610,000000,100.23,100.23,100.21,100.21,10425,0
+GMMF.US,D,20250611,000000,100.24,100.24,100.23,100.235,8673,0
+GMMF.US,D,20250612,000000,100.25,100.2571,100.24,100.25,7554,0
+GMMF.US,D,20250613,000000,100.29,100.29,100.27,100.27,5973,0
+GMMF.US,D,20250616,000000,100.3,100.31,100.295,100.31,23071,0
+GMMF.US,D,20250617,000000,100.31,100.31,100.3,100.3,10233,0
+GMMF.US,D,20250618,000000,100.33,100.33,100.325,100.325,1687,0
+GMMF.US,D,20250620,000000,100.36,100.36,100.35,100.355,4114,0
+GMMF.US,D,20250623,000000,100.39,100.39,100.3836,100.39,2915,0
+GMMF.US,D,20250624,000000,100.4,100.4,100.3801,100.4,7699,0
+GMMF.US,D,20250625,000000,100.41,100.41,100.39,100.39,3198,0
+GMMF.US,D,20250626,000000,100.42,100.44,100.4,100.44,11850,0
+GMMF.US,D,20250627,000000,100.44,100.45,100.43,100.4419,18937,0
+GMMF.US,D,20250630,000000,100.4641,100.47,100.4641,100.4643,2083,0
+GMMF.US,D,20250701,000000,100.1324,100.15,100.13,100.15,9068,0
+GMMF.US,D,20250702,000000,100.17,100.17,100.14,100.14,2402,0
+GMMF.US,D,20250703,000000,100.188,100.21,100.185,100.188,3753,0
+GMMF.US,D,20250707,000000,100.1815,100.21,100.18,100.21,11179,0
+GMMF.US,D,20250708,000000,100.21,100.21,100.2,100.205,6653,0
+GMMF.US,D,20250709,000000,100.22,100.22,100.215,100.215,3224,0
+GMMF.US,D,20250710,000000,100.23,100.24,100.225,100.225,7654,0
+GMMF.US,D,20250711,000000,100.26,100.3,100.25,100.3,47326,0
+GMMF.US,D,20250714,000000,100.28,100.28,100.27,100.27,2249,0
+GMMF.US,D,20250715,000000,100.29,100.3,100.2809,100.285,5378,0
+GMMF.US,D,20250716,000000,100.3016,100.31,100.3,100.3,5050,0
+GMMF.US,D,20250717,000000,100.31,100.315,100.305,100.31,1677,0
+GMMF.US,D,20250718,000000,100.35,100.35,100.33,100.33,15270,0
+GMMF.US,D,20250721,000000,100.37,100.37,100.35,100.36,5617,0
+GMMF.US,D,20250722,000000,100.38,100.38,100.3688,100.37,4214,0
+GMMF.US,D,20250723,000000,100.38,100.4,100.37,100.375,5482,0
+GMMF.US,D,20250724,000000,100.4,100.4,100.39,100.4,2149,0
+GMMF.US,D,20250725,000000,100.42,100.43,100.41,100.41,5269,0
+GMMF.US,D,20250728,000000,100.45,100.45,100.43,100.44,14405,0
+GMMF.US,D,20250729,000000,100.45,100.45,100.4409,100.445,6780,0
+GMMF.US,D,20250730,000000,100.45,100.46,100.45,100.455,7353,0
+GMMF.US,D,20250731,000000,100.47,100.47,100.46,100.47,2996,0
+GMMF.US,D,20250801,000000,100.185,100.19,100.18,100.185,8984,0
+GMMF.US,D,20250804,000000,100.21,100.21,100.2,100.205,2792,0
+GMMF.US,D,20250805,000000,100.215,100.22,100.2,100.22,10735,0
+GMMF.US,D,20250806,000000,100.23,100.23,100.22,100.225,4580,0
+GMMF.US,D,20250807,000000,100.235,100.24,100.23,100.24,7376,0
+GMMF.US,D,20250808,000000,100.265,100.27,100.26,100.27,6498,0
+GMMF.US,D,20250811,000000,100.285,100.29,100.28,100.29,9238,0
+GMMF.US,D,20250812,000000,100.29,100.3,100.28,100.28,20510,0
+GMMF.US,D,20250813,000000,100.3,100.31,100.29,100.29,24123,0
+GMMF.US,D,20250814,000000,100.33,100.33,100.3,100.315,4118,0
+GMMF.US,D,20250815,000000,100.34,100.34,100.33,100.335,6346,0
+GMMF.US,D,20250818,000000,100.365,100.38,100.35,100.375,11339,0
+GMMF.US,D,20250819,000000,100.38,100.38,100.37,100.38,9062,0
+GMMF.US,D,20250820,000000,100.3823,100.385,100.38,100.3843,2102,0
+GMMF.US,D,20250821,000000,100.39,100.4,100.3894,100.4,5076,0
+GMMF.US,D,20250822,000000,100.41,100.42,100.401,100.41,13358,0
+GMMF.US,D,20250825,000000,100.45,100.45,100.445,100.45,5538,0
+GMMF.US,D,20250826,000000,100.4464,100.46,100.43,100.46,2870,0
+GMMF.US,D,20250827,000000,100.455,100.47,100.455,100.4615,13572,0
+GMMF.US,D,20250828,000000,100.47,100.48,100.47,100.475,10284,0
+GMMF.US,D,20250829,000000,100.515,100.515,100.5,100.5,11541,0
+GMMF.US,D,20250902,000000,100.19,100.2,100.19,100.195,30423,0
+GMMF.US,D,20250903,000000,100.2,100.2,100.19,100.1915,21238,0
+GMMF.US,D,20250904,000000,100.21,100.21,100.2,100.205,6728,0
+GMMF.US,D,20250905,000000,100.24,100.24,100.23,100.24,4512,0
+GMMF.US,D,20250908,000000,100.28,100.28,100.27,100.275,3046,0
+GMMF.US,D,20250909,000000,100.28,100.29,100.27,100.28,17524,0
+GMMF.US,D,20250910,000000,100.285,100.29,100.28,100.29,18081,0
+GMMF.US,D,20250911,000000,100.3,100.3,100.29,100.3,14150,0
+GMMF.US,D,20250912,000000,100.3197,100.33,100.31,100.33,15583,0
+GMMF.US,D,20250915,000000,100.35,100.35,100.3401,100.35,9865,0
+GMMF.US,D,20250916,000000,100.36,100.36,100.34,100.35,11466,0
+GMMF.US,D,20250917,000000,100.365,100.374,100.36,100.36,33628,0
+GMMF.US,D,20250918,000000,100.3701,100.38,100.37,100.38,5931,0
+GMMF.US,D,20250919,000000,100.38,100.4,100.38,100.3985,10085,0
+GMMF.US,D,20250922,000000,100.425,100.4399,100.42,100.425,41826,0
+GMMF.US,D,20250923,000000,100.4299,100.43,100.42,100.42,8543,0
+GMMF.US,D,20250924,000000,100.44,100.44,100.43,100.435,9665,0
+GMMF.US,D,20250925,000000,100.45,100.45,100.44,100.44,9828,0
+GMMF.US,D,20250926,000000,100.47,100.47,100.46,100.465,2830,0
+GMMF.US,D,20250929,000000,100.495,100.5,100.49,100.5,30354,0
+GMMF.US,D,20250930,000000,100.5,100.5,100.4946,100.4946,6060,0
+GMMF.US,D,20251001,000000,100.22,100.22,100.21,100.215,7977,0
+GMMF.US,D,20251002,000000,100.23,100.23,100.22,100.225,2626,0
+GMMF.US,D,20251003,000000,100.25,100.25,100.2401,100.245,1762,0
+GMMF.US,D,20251006,000000,100.28,100.28,100.27265,100.28,4827,0
+GMMF.US,D,20251007,000000,100.2729,100.28,100.2729,100.28,8341,0
+GMMF.US,D,20251008,000000,100.3,100.3,100.285,100.3,4082,0
+GMMF.US,D,20251009,000000,100.3,100.3,100.29,100.295,8763,0
+GMMF.US,D,20251010,000000,100.3146,100.33,100.31,100.325,34459,0
+GMMF.US,D,20251013,000000,100.36,100.37,100.35,100.35,11485,0
+GMMF.US,D,20251014,000000,100.34,100.37,100.34,100.36,31760,0
+GMMF.US,D,20251015,000000,100.36,100.37,100.36,100.36,1560,0
+GMMF.US,D,20251016,000000,100.365,100.37,100.36,100.369,9561,0
+GMMF.US,D,20251017,000000,100.395,100.4,100.39,100.395,10321,0
+GMMF.US,D,20251020,000000,100.425,100.44,100.41,100.43,65391,0
+GMMF.US,D,20251021,000000,100.4298,100.44,100.4201,100.44,7451,0
+GMMF.US,D,20251022,000000,100.44,100.45,100.435,100.45,23791,0
+GMMF.US,D,20251023,000000,100.4454,100.45,100.43,100.449,6362,0
+GMMF.US,D,20251024,000000,100.4643,100.4799,100.46,100.46,11796,0
+GMMF.US,D,20251027,000000,100.5001,100.5089,100.5,100.505,5387,0
+GMMF.US,D,20251028,000000,100.505,100.51,100.5,100.505,6069,0
+GMMF.US,D,20251029,000000,100.51,100.515,100.51,100.515,3150,0
+GMMF.US,D,20251030,000000,100.515,100.5294,100.51,100.525,9995,0
+GMMF.US,D,20251031,000000,100.545,100.55,100.5424,100.545,1784,0
+GMMF.US,D,20251103,000000,100.23,100.26,100.22,100.235,27814,0
+GMMF.US,D,20251104,000000,100.24,100.25,100.23,100.23,19942,0
+GMMF.US,D,20251105,000000,100.26,100.26,100.25,100.255,13603,0
+GMMF.US,D,20251106,000000,100.266,100.27,100.25,100.265,13720,0
+GMMF.US,D,20251107,000000,100.2799,100.28,100.27,100.28,24072,0
+GMMF.US,D,20251110,000000,100.3199,100.33,100.31,100.315,8475,0
+GMMF.US,D,20251111,000000,100.32,100.33,100.3112,100.33,6813,0
+GMMF.US,D,20251112,000000,100.33,100.34,100.33,100.335,27121,0
+GMMF.US,D,20251113,000000,100.3399,100.34,100.333,100.34,14889,0
+GMMF.US,D,20251114,000000,100.354,100.36,100.35,100.35,15926,0
+GMMF.US,D,20251117,000000,100.385,100.39,100.375,100.39,14474,0
+GMMF.US,D,20251118,000000,100.39,100.39,100.38,100.385,7344,0
+GMMF.US,D,20251119,000000,100.3914,100.3975,100.3914,100.395,3310,0
+GMMF.US,D,20251120,000000,100.4,100.4066,100.4,100.405,19167,0
+GMMF.US,D,20251121,000000,100.4228,100.43,100.42,100.43,13344,0
+GMMF.US,D,20251124,000000,100.4558,100.47,100.4503,100.455,19577,0
+GMMF.US,D,20251125,000000,100.465,100.47,100.46,100.465,8827,0
+GMMF.US,D,20251126,000000,100.4766,100.48,100.471,100.475,3872,0
+GMMF.US,D,20251128,000000,100.5,100.5129,100.5,100.5129,5929,0
+GMMF.US,D,20251201,000000,100.24,100.26,100.23,100.23,17903,0
+GMMF.US,D,20251202,000000,100.2375,100.24,100.23,100.24,7100,0
+GMMF.US,D,20251203,000000,100.2551,100.26,100.25,100.255,1606,0
+GMMF.US,D,20251204,000000,100.2668,100.27,100.26,100.27,39954,0
+GMMF.US,D,20251205,000000,100.27,100.28,100.27,100.275,4986,0
+GMMF.US,D,20251208,000000,100.3181,100.32,100.31,100.315,10192,0
+GMMF.US,D,20251209,000000,100.31423,100.32,100.31,100.31,41442,0
+GMMF.US,D,20251210,000000,100.32,100.3288,100.32,100.325,4357,0
+GMMF.US,D,20251211,000000,100.335,100.34,100.33,100.335,5495,0
+GMMF.US,D,20251212,000000,100.3581,100.36,100.35,100.35,6803,0
+GMMF.US,D,20251215,000000,100.3955,100.4,100.39,100.395,8995,0
+GMMF.US,D,20251216,000000,100.3885,100.39,100.3833,100.385,13241,0
+GMMF.US,D,20251217,000000,100.405,100.41,100.4,100.4,13214,0
+GMMF.US,D,20251218,000000,100.4016,100.41,100.4,100.41,12004,0
+GMMF.US,D,20251219,000000,100.11,100.11,100.101,100.11,15475,0
+GMMF.US,D,20251222,000000,100.14,100.15,100.13,100.15,18356,0
+GMMF.US,D,20251223,000000,100.15,100.15,100.1401,100.145,9440,0
+GMMF.US,D,20251224,000000,100.1583,100.16,100.15,100.155,4559,0
+GMMF.US,D,20251226,000000,100.185,100.2,100.18,100.195,13058,0
+GMMF.US,D,20251229,000000,100.215,100.22,100.21,100.215,8081,0
+GMMF.US,D,20251230,000000,100.2159,100.22,100.2116,100.215,6663,0
+GMMF.US,D,20251231,000000,100.23,100.23,100.22,100.225,6085,0
+GMMF.US,D,20260102,000000,100.25,100.26,100.24,100.255,11055,0
+GMMF.US,D,20260105,000000,100.285,100.29,100.28,100.29,34795,0
+GMMF.US,D,20260106,000000,100.28,100.28,100.2711,100.275,9022,0
+GMMF.US,D,20260107,000000,100.28,100.2955,100.28,100.285,10780,0
+GMMF.US,D,20260108,000000,100.3,100.3,100.29,100.29,23874,0
+GMMF.US,D,20260109,000000,100.31,100.3197,100.3011,100.31,7587,0
+GMMF.US,D,20260112,000000,100.3481,100.35,100.34,100.345,12921,0
+GMMF.US,D,20260113,000000,100.35,100.35,100.34,100.345,4917,0
+GMMF.US,D,20260114,000000,100.36,100.36,100.35,100.36,36540,0
+GMMF.US,D,20260115,000000,100.37,100.37,100.3617,100.365,3606,0
+GMMF.US,D,20260116,000000,100.3881,100.39,100.38,100.39,10907,0
+GMMF.US,D,20260120,000000,100.4154,100.42,100.4101,100.415,5340,0
+GMMF.US,D,20260121,000000,100.43,100.43,100.4181,100.4187,6237,0
+GMMF.US,D,20260122,000000,100.42,100.43,100.42,100.425,6431,0
+GMMF.US,D,20260123,000000,100.45,100.45,100.44,100.445,8243,0
+GMMF.US,D,20260126,000000,100.4701,100.48,100.47,100.475,26241,0
+GMMF.US,D,20260127,000000,100.473,100.48,100.4701,100.475,10731,0
+GMMF.US,D,20260128,000000,100.48,100.49,100.48,100.485,6408,0
+GMMF.US,D,20260129,000000,100.4986,100.5,100.49,100.495,11703,0
+GMMF.US,D,20260130,000000,100.505,100.51,100.5014,100.505,15863,0
+GMMF.US,D,20260202,000000,100.24,100.25,100.24,100.25,18834,0
+GMMF.US,D,20260203,000000,100.2462,100.25,100.24,100.25,14991,0
+GMMF.US,D,20260204,000000,100.2585,100.26,100.251,100.255,8577,0
+GMMF.US,D,20260205,000000,100.2616,100.27,100.2601,100.265,8234,0
+GMMF.US,D,20260206,000000,100.2835,100.29,100.28,100.29,13716,0
+GMMF.US,D,20260209,000000,100.3198,100.32,100.31,100.315,23359,0
+GMMF.US,D,20260210,000000,100.31,100.33,100.31,100.32,6686,0
+GMMF.US,D,20260211,000000,100.3289,100.34,100.32,100.33,10801,0
+GMMF.US,D,20260212,000000,100.33,100.33,100.3201,100.33,8119,0
+GMMF.US,D,20260213,000000,100.3419,100.35,100.3417,100.3488,7504,0
+GMMF.US,D,20260217,000000,100.3933,100.4,100.39,100.3905,15340,0
+GMMF.US,D,20260218,000000,100.3917,100.4,100.39,100.39,8723,0
diff --git a/daily/us/nyse stocks/1/gnrc.us.txt b/daily/us/nyse stocks/1/gnrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aadc4ed9d720c36440bdbdd1ba1603d3c83bfd7e
--- /dev/null
+++ b/daily/us/nyse stocks/1/gnrc.us.txt	
@@ -0,0 +1,4030 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNRC.US,D,20100210,000000,8.5661,8.5661,8.5661,8.5661,0,0
+GNRC.US,D,20100211,000000,8.5661,8.7308,8.1707,8.4606,14610391,0
+GNRC.US,D,20100212,000000,8.408,8.8363,8.408,8.8363,1341574,0
+GNRC.US,D,20100216,000000,8.8297,8.8428,8.5067,8.7769,253270,0
+GNRC.US,D,20100217,000000,8.711,9.225,8.6978,8.7637,607604,0
+GNRC.US,D,20100218,000000,8.632,8.6649,8.4672,8.5858,610518,0
+GNRC.US,D,20100219,000000,8.5661,8.7176,8.5001,8.7176,494028,0
+GNRC.US,D,20100222,000000,8.7506,9.0273,8.6056,8.6254,288118,0
+GNRC.US,D,20100223,000000,8.599,8.7637,8.5726,8.6121,166903,0
+GNRC.US,D,20100224,000000,8.5661,8.599,8.5134,8.599,55704,0
+GNRC.US,D,20100225,000000,8.5661,8.6978,8.5595,8.6978,292159,0
+GNRC.US,D,20100226,000000,8.5792,8.9218,8.5726,8.8494,109352,0
+GNRC.US,D,20100301,000000,8.8955,8.9284,8.6386,8.7308,139826,0
+GNRC.US,D,20100302,000000,8.7308,8.8164,8.599,8.7176,152342,0
+GNRC.US,D,20100303,000000,8.6451,8.7374,8.5924,8.6583,60229,0
+GNRC.US,D,20100304,000000,8.5924,8.7967,8.5726,8.7308,81206,0
+GNRC.US,D,20100305,000000,8.6978,8.6978,8.599,8.632,66763,0
+GNRC.US,D,20100308,000000,8.6517,8.9284,8.6386,8.8823,49569,0
+GNRC.US,D,20100309,000000,8.8032,8.9483,8.7044,8.9483,46563,0
+GNRC.US,D,20100310,000000,8.8297,9.1129,8.8164,9.0603,115254,0
+GNRC.US,D,20100311,000000,8.9021,9.2843,8.8955,9.2184,193697,0
+GNRC.US,D,20100312,000000,9.1195,9.3568,9.0273,9.3238,223161,0
+GNRC.US,D,20100315,000000,9.225,10.339,9.225,9.877,626852,0
+GNRC.US,D,20100316,000000,10.088,10.404,9.653,10.101,439671,0
+GNRC.US,D,20100317,000000,10.062,10.213,9.4754,10.148,255280,0
+GNRC.US,D,20100318,000000,10.082,10.18,10.022,10.141,58576,0
+GNRC.US,D,20100319,000000,9.963,10.213,9.4226,10.148,309863,0
+GNRC.US,D,20100322,000000,10.042,10.18,9.91,9.956,145726,0
+GNRC.US,D,20100323,000000,10.003,10.365,9.752,9.983,260528,0
+GNRC.US,D,20100324,000000,9.956,10.055,9.831,10.003,85412,0
+GNRC.US,D,20100325,000000,9.897,10.003,9.759,9.897,76458,0
+GNRC.US,D,20100326,000000,9.825,10.174,9.561,9.719,402778,0
+GNRC.US,D,20100329,000000,8.9021,9.634,8.9021,9.502,533206,0
+GNRC.US,D,20100330,000000,9.719,10.009,9.258,9.3172,386374,0
+GNRC.US,D,20100331,000000,9.3897,9.482,9.1064,9.2315,2322817,0
+GNRC.US,D,20100401,000000,9.258,9.4688,9.192,9.4226,303896,0
+GNRC.US,D,20100405,000000,9.502,9.581,9.4358,9.4886,149632,0
+GNRC.US,D,20100406,000000,9.3897,9.765,9.3238,9.746,110282,0
+GNRC.US,D,20100407,000000,9.686,9.825,9.587,9.818,100570,0
+GNRC.US,D,20100408,000000,9.818,10.148,9.732,10.134,95609,0
+GNRC.US,D,20100409,000000,10.049,10.134,10.016,10.088,145542,0
+GNRC.US,D,20100412,000000,10.115,10.24,10.016,10.042,138906,0
+GNRC.US,D,20100413,000000,9.989,10.154,9.779,10.029,124338,0
+GNRC.US,D,20100414,000000,10.115,10.213,9.95,10.036,200199,0
+GNRC.US,D,20100415,000000,10.101,10.161,10.016,10.082,334735,0
+GNRC.US,D,20100416,000000,10.101,10.24,10.022,10.075,127585,0
+GNRC.US,D,20100419,000000,10.062,10.161,9.864,10.049,71240,0
+GNRC.US,D,20100420,000000,10.062,10.062,9.924,10.009,139404,0
+GNRC.US,D,20100421,000000,10.022,10.161,9.983,10.088,70753,0
+GNRC.US,D,20100422,000000,10.062,10.154,9.996,10.148,127731,0
+GNRC.US,D,20100423,000000,10.121,10.121,10.009,10.115,90669,0
+GNRC.US,D,20100426,000000,10.075,10.101,9.983,10.036,192551,0
+GNRC.US,D,20100427,000000,10.022,10.068,9.95,10.022,85734,0
+GNRC.US,D,20100428,000000,10.036,10.075,9.884,10.022,128579,0
+GNRC.US,D,20100429,000000,10.068,10.075,9.884,10.049,81977,0
+GNRC.US,D,20100430,000000,10.003,10.18,9.904,9.943,140742,0
+GNRC.US,D,20100503,000000,9.943,10.016,9.858,10.003,110047,0
+GNRC.US,D,20100504,000000,9.983,9.983,9.607,9.759,151449,0
+GNRC.US,D,20100505,000000,9.759,9.811,9.601,9.68,174418,0
+GNRC.US,D,20100506,000000,9.653,9.877,8.9614,9.2909,143501,0
+GNRC.US,D,20100507,000000,9.225,9.225,8.8363,8.9087,232998,0
+GNRC.US,D,20100510,000000,9.0603,9.1789,8.7572,8.9878,239205,0
+GNRC.US,D,20100511,000000,8.9153,9.3897,8.8889,9.3041,92125,0
+GNRC.US,D,20100512,000000,9.3436,9.3766,9.1393,9.3041,139460,0
+GNRC.US,D,20100513,000000,9.192,9.2909,9.0273,9.0734,784472,0
+GNRC.US,D,20100514,000000,9.0339,9.1129,8.8363,8.8823,123226,0
+GNRC.US,D,20100517,000000,8.9351,8.9417,8.5726,8.6386,163754,0
+GNRC.US,D,20100518,000000,8.7769,8.7769,8.4409,8.5067,473185,0
+GNRC.US,D,20100519,000000,8.4409,8.632,8.2103,8.5529,199279,0
+GNRC.US,D,20100520,000000,8.4475,8.4475,7.9269,7.9335,123831,0
+GNRC.US,D,20100521,000000,7.861,7.9006,7.6897,7.7885,208107,0
+GNRC.US,D,20100524,000000,7.7754,7.7754,7.4393,7.4393,329977,0
+GNRC.US,D,20100525,000000,7.3272,7.3272,6.9649,7.1494,289607,0
+GNRC.US,D,20100526,000000,7.1823,7.2152,7.0769,7.1691,224788,0
+GNRC.US,D,20100527,000000,7.2548,7.3075,7.1494,7.2548,156601,0
+GNRC.US,D,20100528,000000,7.2417,7.2943,7.2021,7.2417,327049,0
+GNRC.US,D,20100601,000000,7.2086,7.2548,7.011,7.0175,88774,0
+GNRC.US,D,20100602,000000,7.0835,7.8742,6.9846,7.861,173820,0
+GNRC.US,D,20100603,000000,7.782,8.5661,7.782,8.5463,75971,0
+GNRC.US,D,20100604,000000,8.3486,8.5924,8.1312,8.1904,215580,0
+GNRC.US,D,20100607,000000,8.2564,8.3881,8.1048,8.2366,115920,0
+GNRC.US,D,20100608,000000,8.2366,8.454,8.1048,8.4145,73092,0
+GNRC.US,D,20100609,000000,8.4475,8.6649,8.23,8.2959,103956,0
+GNRC.US,D,20100610,000000,8.342,8.5529,8.2629,8.4606,95399,0
+GNRC.US,D,20100611,000000,8.4145,8.6649,8.3749,8.6451,90054,0
+GNRC.US,D,20100614,000000,8.6912,9.0009,8.6649,8.8297,176742,0
+GNRC.US,D,20100615,000000,8.8494,9.2184,8.7901,9.1261,341921,0
+GNRC.US,D,20100616,000000,9.08,9.1525,8.8955,8.9218,99682,0
+GNRC.US,D,20100617,000000,9.0009,9.08,8.8428,9.0075,59952,0
+GNRC.US,D,20100618,000000,8.9944,9.1986,8.8823,9.0932,361523,0
+GNRC.US,D,20100621,000000,9.1591,9.4952,9.1064,9.1657,145580,0
+GNRC.US,D,20100622,000000,9.2447,9.3304,9.0669,9.1064,86130,0
+GNRC.US,D,20100623,000000,9.0998,9.1986,9.0339,9.1129,82092,0
+GNRC.US,D,20100624,000000,9.0603,9.3634,9.0537,9.1393,120807,0
+GNRC.US,D,20100625,000000,9.2118,10.134,9.1064,9.983,1144565,0
+GNRC.US,D,20100628,000000,9.904,10.101,9.884,10.022,211363,0
+GNRC.US,D,20100629,000000,9.877,10.115,9.752,9.818,130834,0
+GNRC.US,D,20100630,000000,9.825,9.825,9.2052,9.2315,149930,0
+GNRC.US,D,20100701,000000,9.2118,9.4886,8.9021,9.4095,101172,0
+GNRC.US,D,20100702,000000,9.4622,9.4886,9.2711,9.4029,50764,0
+GNRC.US,D,20100706,000000,9.515,9.541,8.968,9.08,136533,0
+GNRC.US,D,20100707,000000,9.146,9.62,9.0932,9.614,173661,0
+GNRC.US,D,20100708,000000,9.634,9.983,9.634,9.844,115995,0
+GNRC.US,D,20100709,000000,9.818,9.891,9.719,9.891,58188,0
+GNRC.US,D,20100712,000000,9.864,9.864,9.528,9.693,82226,0
+GNRC.US,D,20100713,000000,9.831,9.831,9.587,9.746,126419,0
+GNRC.US,D,20100714,000000,9.693,9.765,9.594,9.752,46598,0
+GNRC.US,D,20100715,000000,9.765,9.765,9.502,9.686,38317,0
+GNRC.US,D,20100716,000000,9.62,9.66,9.4095,9.4754,150109,0
+GNRC.US,D,20100719,000000,9.522,9.614,9.3106,9.4424,107139,0
+GNRC.US,D,20100720,000000,9.3106,9.66,9.2843,9.62,108789,0
+GNRC.US,D,20100721,000000,9.706,9.759,9.4358,9.502,57795,0
+GNRC.US,D,20100722,000000,9.601,9.864,9.522,9.831,87150,0
+GNRC.US,D,20100723,000000,9.759,9.989,9.732,9.93,81810,0
+GNRC.US,D,20100726,000000,10.009,10.161,9.818,9.924,65725,0
+GNRC.US,D,20100727,000000,10.022,10.049,9.858,9.877,58224,0
+GNRC.US,D,20100728,000000,9.838,9.956,9.574,9.587,34154,0
+GNRC.US,D,20100729,000000,9.666,9.719,9.258,9.699,72080,0
+GNRC.US,D,20100730,000000,9.647,9.759,9.4556,9.732,111287,0
+GNRC.US,D,20100802,000000,9.996,9.996,9.772,9.93,285218,0
+GNRC.US,D,20100803,000000,9.917,10.088,9.864,9.904,117568,0
+GNRC.US,D,20100804,000000,9.93,10.115,9.891,9.937,64537,0
+GNRC.US,D,20100805,000000,9.871,9.93,9.752,9.811,46908,0
+GNRC.US,D,20100806,000000,9.686,9.779,9.3501,9.535,58206,0
+GNRC.US,D,20100809,000000,9.601,9.666,9.4622,9.4886,55003,0
+GNRC.US,D,20100810,000000,9.3568,9.4622,9.1129,9.1393,32991,0
+GNRC.US,D,20100811,000000,8.9548,8.9548,8.599,8.6386,123657,0
+GNRC.US,D,20100812,000000,8.4738,8.6254,8.4343,8.5726,54862,0
+GNRC.US,D,20100813,000000,8.5661,8.6583,8.2761,8.408,101186,0
+GNRC.US,D,20100816,000000,8.3354,8.7572,8.3354,8.7572,39473,0
+GNRC.US,D,20100817,000000,8.8626,8.9548,8.6978,8.856,83852,0
+GNRC.US,D,20100818,000000,8.8164,8.8164,8.5265,8.5595,74337,0
+GNRC.US,D,20100819,000000,8.5001,8.5858,8.118,8.1773,139841,0
+GNRC.US,D,20100820,000000,8.1114,8.2959,7.9598,8.2893,101612,0
+GNRC.US,D,20100823,000000,8.3354,8.5463,8.0323,8.0718,206698,0
+GNRC.US,D,20100824,000000,7.9664,8.0652,7.7095,8.006,74673,0
+GNRC.US,D,20100825,000000,7.9598,8.0652,7.8478,7.9928,118631,0
+GNRC.US,D,20100826,000000,8.006,8.1048,7.9071,7.9071,52140,0
+GNRC.US,D,20100827,000000,7.9862,8.2432,7.9466,8.2432,44893,0
+GNRC.US,D,20100830,000000,8.1904,8.2498,7.8808,7.9006,93014,0
+GNRC.US,D,20100831,000000,7.9532,8.0917,7.8676,7.9862,65642,0
+GNRC.US,D,20100901,000000,8.1048,8.487,8.1048,8.487,69481,0
+GNRC.US,D,20100902,000000,8.4475,8.5792,8.408,8.5792,65164,0
+GNRC.US,D,20100903,000000,8.6912,8.744,8.4738,8.6254,72838,0
+GNRC.US,D,20100907,000000,8.6121,8.7308,8.5792,8.7176,84359,0
+GNRC.US,D,20100908,000000,8.7176,9.0273,8.7176,9.0009,72905,0
+GNRC.US,D,20100909,000000,9.0537,9.0603,8.8032,9.0537,60440,0
+GNRC.US,D,20100910,000000,9.0603,9.0603,8.7835,8.8032,54246,0
+GNRC.US,D,20100913,000000,8.8692,9.3634,8.7835,9.2514,174694,0
+GNRC.US,D,20100914,000000,9.258,9.3172,9.0537,9.1393,180135,0
+GNRC.US,D,20100915,000000,9.0734,9.2052,8.6912,8.8032,103054,0
+GNRC.US,D,20100916,000000,8.7637,8.8297,8.4804,8.7572,57804,0
+GNRC.US,D,20100917,000000,8.8823,9.0009,8.6649,8.6649,161292,0
+GNRC.US,D,20100920,000000,8.7835,8.7835,8.5595,8.7374,88653,0
+GNRC.US,D,20100921,000000,8.7044,8.7703,8.5265,8.5595,126425,0
+GNRC.US,D,20100922,000000,8.5397,8.5529,8.1246,8.1641,65059,0
+GNRC.US,D,20100923,000000,8.1114,8.4606,8.0257,8.0983,58851,0
+GNRC.US,D,20100924,000000,8.23,8.7835,8.23,8.7308,93389,0
+GNRC.US,D,20100927,000000,8.7374,8.7703,8.5331,8.6978,117345,0
+GNRC.US,D,20100928,000000,8.744,8.7769,8.4013,8.5726,208416,0
+GNRC.US,D,20100929,000000,8.52,9.0273,8.52,8.968,56022,0
+GNRC.US,D,20100930,000000,9.0537,9.1525,8.9153,8.9878,68113,0
+GNRC.US,D,20101001,000000,9.0603,9.2514,8.9153,9.2447,161657,0
+GNRC.US,D,20101004,000000,9.3106,9.3568,9.1986,9.225,34793,0
+GNRC.US,D,20101005,000000,9.3568,9.4226,9.2843,9.4029,119316,0
+GNRC.US,D,20101006,000000,9.3304,9.653,9.3238,9.581,78539,0
+GNRC.US,D,20101007,000000,9.554,9.647,9.1393,9.1657,70262,0
+GNRC.US,D,20101008,000000,9.1261,9.3568,9.1064,9.3041,57722,0
+GNRC.US,D,20101011,000000,9.3238,9.713,9.2646,9.561,24822,0
+GNRC.US,D,20101012,000000,9.561,9.561,9.4292,9.4622,34415,0
+GNRC.US,D,20101013,000000,9.601,9.601,9.2975,9.4161,78638,0
+GNRC.US,D,20101014,000000,9.4424,9.4424,9.0932,9.146,40510,0
+GNRC.US,D,20101015,000000,9.3568,9.3568,8.856,8.8955,77939,0
+GNRC.US,D,20101018,000000,8.8955,9.08,8.8955,9.0669,44436,0
+GNRC.US,D,20101019,000000,8.9284,9.1129,8.8955,9.0339,77960,0
+GNRC.US,D,20101020,000000,9.1195,9.192,9.0273,9.1261,53586,0
+GNRC.US,D,20101021,000000,9.1986,9.1986,8.9218,9.08,72386,0
+GNRC.US,D,20101022,000000,9.0866,9.146,8.9483,9.0669,28998,0
+GNRC.US,D,20101025,000000,9.0932,9.1723,8.9944,9.1591,64112,0
+GNRC.US,D,20101026,000000,9.1393,9.2315,9.0339,9.0932,66469,0
+GNRC.US,D,20101027,000000,9.0603,9.1591,8.6188,9.0207,89478,0
+GNRC.US,D,20101028,000000,9.0669,9.1129,8.8098,8.8823,113031,0
+GNRC.US,D,20101029,000000,8.8032,9.0009,8.4804,8.9153,98536,0
+GNRC.US,D,20101101,000000,8.9218,8.9218,8.5463,8.5924,117700,0
+GNRC.US,D,20101102,000000,8.632,8.711,8.599,8.6386,83760,0
+GNRC.US,D,20101103,000000,8.6188,8.6715,8.5595,8.6451,21849,0
+GNRC.US,D,20101104,000000,8.9614,9.449,8.9614,9.225,199106,0
+GNRC.US,D,20101105,000000,9.2711,9.4226,9.0603,9.2514,175443,0
+GNRC.US,D,20101108,000000,9.225,9.3897,9.1525,9.3831,76198,0
+GNRC.US,D,20101109,000000,9.3634,9.3634,9.1327,9.1723,48266,0
+GNRC.US,D,20101110,000000,9.2381,9.4161,9.2052,9.2118,60495,0
+GNRC.US,D,20101111,000000,9.1195,9.502,9.1129,9.3897,202778,0
+GNRC.US,D,20101112,000000,9.3634,9.3897,9.3238,9.37,131893,0
+GNRC.US,D,20101115,000000,9.3897,9.739,9.3634,9.713,379125,0
+GNRC.US,D,20101116,000000,9.666,9.759,9.541,9.68,96765,0
+GNRC.US,D,20101117,000000,9.68,9.693,9.3897,9.561,363199,0
+GNRC.US,D,20101118,000000,9.64,9.884,9.548,9.607,89632,0
+GNRC.US,D,20101119,000000,9.739,9.91,9.581,9.871,145463,0
+GNRC.US,D,20101122,000000,9.825,10.095,9.752,10.068,121749,0
+GNRC.US,D,20101123,000000,9.97,10.26,9.943,10.075,387625,0
+GNRC.US,D,20101124,000000,10.115,10.477,10.036,10.391,195335,0
+GNRC.US,D,20101126,000000,10.372,10.378,10.266,10.378,56620,0
+GNRC.US,D,20101129,000000,10.279,10.437,10.266,10.385,151812,0
+GNRC.US,D,20101130,000000,10.279,10.457,9.581,9.792,1353302,0
+GNRC.US,D,20101201,000000,9.956,10.451,9.825,10.365,240260,0
+GNRC.US,D,20101202,000000,10.345,10.523,10.319,10.451,111213,0
+GNRC.US,D,20101203,000000,10.385,10.484,10.332,10.444,124405,0
+GNRC.US,D,20101206,000000,10.418,10.457,10.332,10.437,82152,0
+GNRC.US,D,20101207,000000,10.543,10.543,10.385,10.411,93954,0
+GNRC.US,D,20101208,000000,10.451,10.53,10.411,10.444,124315,0
+GNRC.US,D,20101209,000000,10.53,10.53,10.378,10.464,76454,0
+GNRC.US,D,20101210,000000,10.484,10.484,10.365,10.457,281581,0
+GNRC.US,D,20101213,000000,10.497,10.556,10.345,10.378,155557,0
+GNRC.US,D,20101214,000000,10.378,10.464,10.339,10.424,133664,0
+GNRC.US,D,20101215,000000,10.418,10.503,10.385,10.424,150663,0
+GNRC.US,D,20101216,000000,10.444,10.49,10.385,10.47,195213,0
+GNRC.US,D,20101217,000000,10.437,10.622,10.418,10.615,232146,0
+GNRC.US,D,20101220,000000,10.642,10.806,10.464,10.662,299785,0
+GNRC.US,D,20101221,000000,10.721,10.899,10.655,10.82,165171,0
+GNRC.US,D,20101222,000000,10.872,11.096,10.839,10.879,70938,0
+GNRC.US,D,20101223,000000,10.879,10.886,10.727,10.76,145278,0
+GNRC.US,D,20101227,000000,10.734,10.846,10.734,10.76,64961,0
+GNRC.US,D,20101228,000000,10.774,10.793,10.708,10.734,52643,0
+GNRC.US,D,20101229,000000,10.774,10.774,10.708,10.708,36070,0
+GNRC.US,D,20101230,000000,10.721,10.721,10.556,10.635,94837,0
+GNRC.US,D,20101231,000000,10.668,10.754,10.582,10.655,83774,0
+GNRC.US,D,20110103,000000,10.767,10.82,10.602,10.629,53761,0
+GNRC.US,D,20110104,000000,10.675,10.787,10.503,10.543,92511,0
+GNRC.US,D,20110105,000000,10.503,10.727,10.503,10.662,118553,0
+GNRC.US,D,20110106,000000,10.648,10.806,10.642,10.8,104398,0
+GNRC.US,D,20110107,000000,10.853,10.998,10.774,10.872,53739,0
+GNRC.US,D,20110110,000000,10.813,11.024,10.741,11.011,78854,0
+GNRC.US,D,20110111,000000,11.063,11.281,11.037,11.096,49088,0
+GNRC.US,D,20110112,000000,11.175,11.175,10.918,11.024,48968,0
+GNRC.US,D,20110113,000000,11.044,11.136,10.912,11.129,50181,0
+GNRC.US,D,20110114,000000,11.149,11.202,11.103,11.195,61254,0
+GNRC.US,D,20110118,000000,11.142,11.202,10.859,11.195,76951,0
+GNRC.US,D,20110119,000000,11.189,11.373,10.82,10.833,85923,0
+GNRC.US,D,20110120,000000,10.826,10.938,10.648,10.708,96723,0
+GNRC.US,D,20110121,000000,10.741,10.813,10.708,10.708,40176,0
+GNRC.US,D,20110124,000000,10.741,10.806,10.681,10.734,42934,0
+GNRC.US,D,20110125,000000,10.655,10.787,10.582,10.787,60904,0
+GNRC.US,D,20110126,000000,10.806,10.925,10.774,10.892,67297,0
+GNRC.US,D,20110127,000000,10.965,11.063,10.846,10.945,64262,0
+GNRC.US,D,20110128,000000,11.03,11.03,10.141,10.339,166371,0
+GNRC.US,D,20110131,000000,10.404,10.754,9.818,9.818,139262,0
+GNRC.US,D,20110201,000000,9.897,10.484,9.772,10.332,86161,0
+GNRC.US,D,20110202,000000,10.372,10.813,10.154,10.596,56158,0
+GNRC.US,D,20110203,000000,10.589,10.892,10.319,10.826,120710,0
+GNRC.US,D,20110204,000000,10.886,10.886,10.418,10.437,31620,0
+GNRC.US,D,20110207,000000,10.437,10.668,10.437,10.563,40930,0
+GNRC.US,D,20110208,000000,10.543,10.642,10.029,10.062,96398,0
+GNRC.US,D,20110209,000000,9.963,10.009,9.699,9.897,113535,0
+GNRC.US,D,20110210,000000,9.858,9.917,9.798,9.838,47200,0
+GNRC.US,D,20110211,000000,9.838,10.213,9.785,10.095,685005,0
+GNRC.US,D,20110214,000000,10.121,10.372,10.082,10.358,56259,0
+GNRC.US,D,20110215,000000,10.365,10.609,10.365,10.477,64473,0
+GNRC.US,D,20110216,000000,10.431,10.497,10.352,10.49,86405,0
+GNRC.US,D,20110218,000000,10.754,11.861,10.543,11.479,201761,0
+GNRC.US,D,20110222,000000,11.492,11.907,11.334,11.854,198769,0
+GNRC.US,D,20110223,000000,11.821,11.92,11.103,11.189,169507,0
+GNRC.US,D,20110224,000000,11.393,11.736,11.156,11.637,294848,0
+GNRC.US,D,20110225,000000,11.676,12.315,11.591,12.256,242241,0
+GNRC.US,D,20110228,000000,12.362,12.401,11.966,12.078,148928,0
+GNRC.US,D,20110301,000000,12.138,12.19,11.729,11.755,100139,0
+GNRC.US,D,20110302,000000,11.729,11.953,11.729,11.808,166346,0
+GNRC.US,D,20110303,000000,11.867,11.979,11.821,11.94,146425,0
+GNRC.US,D,20110304,000000,11.927,11.953,11.821,11.854,161361,0
+GNRC.US,D,20110307,000000,11.953,12.151,11.861,11.887,96019,0
+GNRC.US,D,20110308,000000,11.894,12.487,11.874,12.269,82212,0
+GNRC.US,D,20110309,000000,12.184,12.711,11.973,12.065,234865,0
+GNRC.US,D,20110310,000000,12.006,12.23,11.736,11.821,225090,0
+GNRC.US,D,20110311,000000,12.006,12.362,11.828,12.203,88139,0
+GNRC.US,D,20110314,000000,12.091,12.19,11.894,12.164,111824,0
+GNRC.US,D,20110315,000000,11.894,12.144,11.894,12.085,94160,0
+GNRC.US,D,20110316,000000,12.085,12.401,11.953,12.217,113410,0
+GNRC.US,D,20110317,000000,12.447,12.506,12.019,12.072,138317,0
+GNRC.US,D,20110318,000000,12.157,12.684,12.072,12.566,481789,0
+GNRC.US,D,20110321,000000,12.836,12.948,12.586,12.717,211976,0
+GNRC.US,D,20110322,000000,12.684,12.717,12.394,12.625,80081,0
+GNRC.US,D,20110323,000000,12.632,12.632,12.401,12.559,146811,0
+GNRC.US,D,20110324,000000,12.625,12.684,12.335,12.375,173452,0
+GNRC.US,D,20110325,000000,12.408,12.5,12.217,12.329,93630,0
+GNRC.US,D,20110328,000000,12.322,12.553,12.296,12.447,103073,0
+GNRC.US,D,20110329,000000,12.546,13.231,12.46,13.218,344654,0
+GNRC.US,D,20110330,000000,13.244,13.363,13.113,13.304,102823,0
+GNRC.US,D,20110331,000000,13.31,13.739,13.251,13.37,146512,0
+GNRC.US,D,20110401,000000,13.429,13.554,13.231,13.31,84861,0
+GNRC.US,D,20110404,000000,13.33,13.403,13.106,13.291,73206,0
+GNRC.US,D,20110405,000000,13.284,13.31,13.106,13.165,82100,0
+GNRC.US,D,20110406,000000,13.205,13.271,12.981,13.053,87616,0
+GNRC.US,D,20110407,000000,13.1,13.185,12.915,12.935,124711,0
+GNRC.US,D,20110408,000000,13.014,13.113,12.994,13.027,73724,0
+GNRC.US,D,20110411,000000,13.007,13.053,12.981,13.014,87207,0
+GNRC.US,D,20110412,000000,12.882,13.165,12.856,12.941,125192,0
+GNRC.US,D,20110413,000000,12.994,13.106,12.935,13.014,99004,0
+GNRC.US,D,20110414,000000,12.955,13.475,12.955,13.462,105215,0
+GNRC.US,D,20110415,000000,13.403,13.732,13.291,13.337,204552,0
+GNRC.US,D,20110418,000000,13.179,13.363,13.047,13.35,121458,0
+GNRC.US,D,20110419,000000,13.409,13.455,13.317,13.436,172714,0
+GNRC.US,D,20110420,000000,13.607,13.838,13.337,13.508,129913,0
+GNRC.US,D,20110421,000000,13.574,13.574,13.35,13.567,62711,0
+GNRC.US,D,20110425,000000,13.501,13.554,13.304,13.475,46168,0
+GNRC.US,D,20110426,000000,13.436,13.587,13.304,13.574,75371,0
+GNRC.US,D,20110427,000000,13.35,13.468,13.04,13.462,270698,0
+GNRC.US,D,20110428,000000,13.403,13.64,13.324,13.614,259561,0
+GNRC.US,D,20110429,000000,13.607,13.903,13.594,13.719,202936,0
+GNRC.US,D,20110502,000000,13.805,13.805,13.594,13.594,137475,0
+GNRC.US,D,20110503,000000,13.574,13.739,13.198,13.468,229529,0
+GNRC.US,D,20110504,000000,13.416,13.416,12.52,12.546,211065,0
+GNRC.US,D,20110505,000000,12.381,12.553,11.815,12.322,433816,0
+GNRC.US,D,20110506,000000,12.441,12.546,12.164,12.23,252291,0
+GNRC.US,D,20110509,000000,12.138,12.526,12.091,12.408,220607,0
+GNRC.US,D,20110510,000000,12.454,12.559,12.243,12.487,125368,0
+GNRC.US,D,20110511,000000,12.467,12.513,12.256,12.263,124738,0
+GNRC.US,D,20110512,000000,12.315,12.447,12.045,12.296,89981,0
+GNRC.US,D,20110513,000000,12.322,12.368,11.815,11.966,91552,0
+GNRC.US,D,20110516,000000,11.874,11.96,11.683,11.696,79675,0
+GNRC.US,D,20110517,000000,11.597,11.94,11.597,11.716,68328,0
+GNRC.US,D,20110518,000000,11.768,12.256,11.696,12.111,277701,0
+GNRC.US,D,20110519,000000,12.197,12.315,11.887,12.203,76086,0
+GNRC.US,D,20110520,000000,12.157,12.296,12.078,12.091,106115,0
+GNRC.US,D,20110523,000000,11.973,12.019,11.558,11.861,124135,0
+GNRC.US,D,20110524,000000,11.88,11.92,11.808,11.821,116132,0
+GNRC.US,D,20110525,000000,11.775,12.21,11.689,12.17,225121,0
+GNRC.US,D,20110526,000000,12.111,12.19,11.755,11.841,219288,0
+GNRC.US,D,20110527,000000,11.913,11.96,11.676,11.927,131997,0
+GNRC.US,D,20110531,000000,11.973,12.197,11.828,12.131,216880,0
+GNRC.US,D,20110601,000000,12.124,12.177,11.472,11.571,266831,0
+GNRC.US,D,20110602,000000,11.571,11.834,11.446,11.703,79992,0
+GNRC.US,D,20110603,000000,11.498,11.656,11.347,11.367,95300,0
+GNRC.US,D,20110606,000000,11.367,11.722,11.367,11.63,142930,0
+GNRC.US,D,20110607,000000,11.729,11.946,11.525,11.867,142305,0
+GNRC.US,D,20110608,000000,11.808,11.953,11.663,11.795,113976,0
+GNRC.US,D,20110609,000000,11.841,11.848,11.538,11.591,57940,0
+GNRC.US,D,20110610,000000,11.663,11.94,11.446,11.841,336263,0
+GNRC.US,D,20110613,000000,11.907,12.085,11.696,11.795,186541,0
+GNRC.US,D,20110614,000000,11.894,11.973,11.742,11.953,219751,0
+GNRC.US,D,20110615,000000,11.841,12.025,11.742,11.828,151278,0
+GNRC.US,D,20110616,000000,11.854,11.9,11.584,11.854,119926,0
+GNRC.US,D,20110617,000000,11.927,11.927,11.538,11.768,227898,0
+GNRC.US,D,20110620,000000,11.742,12.025,11.268,11.887,452741,0
+GNRC.US,D,20110621,000000,11.979,12.296,11.861,12.217,404594,0
+GNRC.US,D,20110622,000000,12.138,12.506,12.138,12.282,70997,0
+GNRC.US,D,20110623,000000,12.157,12.777,12.058,12.559,130706,0
+GNRC.US,D,20110624,000000,12.579,12.678,12.236,12.375,793875,0
+GNRC.US,D,20110627,000000,12.348,12.724,12.236,12.684,164466,0
+GNRC.US,D,20110628,000000,12.684,12.961,12.645,12.724,299768,0
+GNRC.US,D,20110629,000000,12.744,12.79,12.671,12.711,157117,0
+GNRC.US,D,20110630,000000,12.757,12.849,12.698,12.783,221144,0
+GNRC.US,D,20110701,000000,12.796,13.04,12.737,12.928,168098,0
+GNRC.US,D,20110705,000000,12.895,12.922,12.684,12.862,86597,0
+GNRC.US,D,20110706,000000,12.856,12.876,12.717,12.856,73772,0
+GNRC.US,D,20110707,000000,12.948,12.948,12.79,12.882,101624,0
+GNRC.US,D,20110708,000000,12.816,13.284,12.684,12.981,250726,0
+GNRC.US,D,20110711,000000,12.843,12.922,12.625,12.704,169404,0
+GNRC.US,D,20110712,000000,12.684,12.783,12.665,12.717,241541,0
+GNRC.US,D,20110713,000000,12.81,13.053,12.79,13.053,270984,0
+GNRC.US,D,20110714,000000,13.06,13.067,12.684,12.796,97412,0
+GNRC.US,D,20110715,000000,12.823,13.113,12.823,13.02,132510,0
+GNRC.US,D,20110718,000000,13.007,13.007,12.678,12.691,129267,0
+GNRC.US,D,20110719,000000,12.876,13.086,12.711,13.086,163016,0
+GNRC.US,D,20110720,000000,13.067,13.396,13.034,13.218,90567,0
+GNRC.US,D,20110721,000000,13.244,13.765,13.218,13.607,142937,0
+GNRC.US,D,20110722,000000,13.6,13.666,13.422,13.455,89582,0
+GNRC.US,D,20110725,000000,13.337,13.6,13.264,13.416,119497,0
+GNRC.US,D,20110726,000000,13.383,13.383,12.717,12.77,84992,0
+GNRC.US,D,20110727,000000,12.698,12.698,12.263,12.362,307247,0
+GNRC.US,D,20110728,000000,12.348,12.553,12.256,12.355,86837,0
+GNRC.US,D,20110729,000000,12.203,12.368,12.065,12.223,97143,0
+GNRC.US,D,20110801,000000,12.322,12.322,11.992,12.256,148848,0
+GNRC.US,D,20110802,000000,12.177,12.269,11.907,12.025,179645,0
+GNRC.US,D,20110803,000000,12.012,12.302,11.762,12.131,164012,0
+GNRC.US,D,20110804,000000,11.986,12.25,11.419,11.439,271711,0
+GNRC.US,D,20110805,000000,11.558,12.632,11.274,12.23,277923,0
+GNRC.US,D,20110808,000000,11.94,12.724,10.984,11.011,293012,0
+GNRC.US,D,20110809,000000,11.202,11.907,10.76,11.894,330680,0
+GNRC.US,D,20110810,000000,11.498,11.564,11.024,11.235,293314,0
+GNRC.US,D,20110811,000000,11.175,12.217,11.169,11.9,244842,0
+GNRC.US,D,20110812,000000,11.887,12.243,11.854,12.197,105699,0
+GNRC.US,D,20110815,000000,12.454,12.915,12.454,12.829,234961,0
+GNRC.US,D,20110816,000000,12.724,12.823,12.335,12.651,209692,0
+GNRC.US,D,20110817,000000,12.724,12.803,12.23,12.276,78300,0
+GNRC.US,D,20110818,000000,11.96,12.012,11.274,11.406,164408,0
+GNRC.US,D,20110819,000000,11.175,11.472,10.872,10.886,101223,0
+GNRC.US,D,20110822,000000,11.156,11.465,11.044,11.301,78619,0
+GNRC.US,D,20110823,000000,11.327,12.394,11.327,12.362,200773,0
+GNRC.US,D,20110824,000000,12.348,12.75,12.157,12.671,173070,0
+GNRC.US,D,20110825,000000,12.796,12.849,12.151,12.816,239768,0
+GNRC.US,D,20110826,000000,12.724,13.429,12.605,13.383,382521,0
+GNRC.US,D,20110829,000000,13.561,14.108,13.429,13.508,443750,0
+GNRC.US,D,20110830,000000,13.455,13.561,13.284,13.356,376334,0
+GNRC.US,D,20110831,000000,13.403,13.607,13.277,13.581,508678,0
+GNRC.US,D,20110901,000000,13.587,13.732,13.284,13.356,221120,0
+GNRC.US,D,20110902,000000,13.119,13.119,12.711,12.75,226548,0
+GNRC.US,D,20110906,000000,12.362,12.908,12.322,12.632,218253,0
+GNRC.US,D,20110907,000000,12.849,12.849,12.434,12.803,313034,0
+GNRC.US,D,20110908,000000,12.684,12.698,12.52,12.586,257733,0
+GNRC.US,D,20110909,000000,12.52,12.599,12.302,12.322,353621,0
+GNRC.US,D,20110912,000000,12.164,12.362,12.032,12.302,253307,0
+GNRC.US,D,20110913,000000,12.329,12.474,12.138,12.388,177391,0
+GNRC.US,D,20110914,000000,12.52,12.52,12.091,12.276,241690,0
+GNRC.US,D,20110915,000000,12.414,12.5,12.124,12.394,140928,0
+GNRC.US,D,20110916,000000,12.487,12.487,12.157,12.256,358735,0
+GNRC.US,D,20110919,000000,12.085,12.315,12.078,12.223,162179,0
+GNRC.US,D,20110920,000000,12.256,12.269,12.078,12.131,344008,0
+GNRC.US,D,20110921,000000,12.138,12.203,11.38,11.406,530651,0
+GNRC.US,D,20110922,000000,11.063,11.063,10.227,10.365,360305,0
+GNRC.US,D,20110923,000000,10.332,10.701,10.154,10.26,489515,0
+GNRC.US,D,20110926,000000,10.82,12.263,10.82,12.25,433057,0
+GNRC.US,D,20110927,000000,12.441,12.454,11.94,12.045,286453,0
+GNRC.US,D,20110928,000000,12.078,12.144,11.637,11.643,186913,0
+GNRC.US,D,20110929,000000,11.913,12.177,11.604,11.986,157387,0
+GNRC.US,D,20110930,000000,11.788,12.441,11.782,12.394,753857,0
+GNRC.US,D,20111003,000000,12.289,12.605,12.164,12.269,653191,0
+GNRC.US,D,20111004,000000,12.138,13.027,12.045,12.908,323340,0
+GNRC.US,D,20111005,000000,12.955,13.152,12.559,13.04,242050,0
+GNRC.US,D,20111006,000000,12.981,13.838,12.961,13.772,309211,0
+GNRC.US,D,20111007,000000,13.857,14.002,13.218,13.238,229626,0
+GNRC.US,D,20111010,000000,13.436,14.081,13.436,14.075,217963,0
+GNRC.US,D,20111011,000000,13.923,14.141,13.693,13.778,249523,0
+GNRC.US,D,20111012,000000,13.943,13.956,13.534,13.686,308855,0
+GNRC.US,D,20111013,000000,13.646,14.002,13.567,13.653,193397,0
+GNRC.US,D,20111014,000000,13.831,14.154,13.758,14.127,158339,0
+GNRC.US,D,20111017,000000,14.101,14.127,13.587,13.627,117168,0
+GNRC.US,D,20111018,000000,13.712,14.206,13.528,13.989,249952,0
+GNRC.US,D,20111019,000000,13.956,14.424,13.805,13.877,158380,0
+GNRC.US,D,20111020,000000,13.956,14.042,13.508,13.838,175476,0
+GNRC.US,D,20111021,000000,14.121,14.121,13.91,14.048,252490,0
+GNRC.US,D,20111024,000000,14.134,14.431,13.93,14.358,354672,0
+GNRC.US,D,20111025,000000,14.187,14.22,13.679,13.706,125100,0
+GNRC.US,D,20111026,000000,14.009,14.141,13.587,14.088,198541,0
+GNRC.US,D,20111027,000000,14.549,14.826,14.391,14.615,336070,0
+GNRC.US,D,20111028,000000,14.589,14.879,14.404,14.562,119230,0
+GNRC.US,D,20111031,000000,14.411,15.445,14.411,15.063,503414,0
+GNRC.US,D,20111101,000000,15.07,15.986,14.595,15.307,654143,0
+GNRC.US,D,20111102,000000,14.846,15.814,14.846,15.762,492045,0
+GNRC.US,D,20111103,000000,15.907,16.704,15.682,16.295,478665,0
+GNRC.US,D,20111104,000000,16.467,16.467,15.682,15.88,468697,0
+GNRC.US,D,20111107,000000,15.841,15.999,15.538,15.9,270152,0
+GNRC.US,D,20111108,000000,15.946,16.651,15.933,16.585,288028,0
+GNRC.US,D,20111109,000000,16.328,16.658,16.177,16.401,448037,0
+GNRC.US,D,20111110,000000,16.684,16.75,16.341,16.447,279119,0
+GNRC.US,D,20111111,000000,16.559,16.776,16.506,16.598,275376,0
+GNRC.US,D,20111114,000000,16.882,16.882,16.157,16.236,368567,0
+GNRC.US,D,20111115,000000,16.144,16.243,15.867,16.111,458061,0
+GNRC.US,D,20111116,000000,15.953,15.992,15.597,15.656,394293,0
+GNRC.US,D,20111117,000000,15.669,15.821,15.472,15.557,157850,0
+GNRC.US,D,20111118,000000,15.57,15.847,15.485,15.748,252557,0
+GNRC.US,D,20111121,000000,15.814,15.966,15.557,15.65,319680,0
+GNRC.US,D,20111122,000000,15.669,15.808,15.485,15.584,148439,0
+GNRC.US,D,20111123,000000,15.498,15.531,14.951,14.958,241503,0
+GNRC.US,D,20111125,000000,14.865,15.063,14.694,14.701,84701,0
+GNRC.US,D,20111128,000000,15.248,15.841,15.234,15.735,395332,0
+GNRC.US,D,20111129,000000,15.748,15.9,15.531,15.768,202479,0
+GNRC.US,D,20111130,000000,16.381,16.546,16.282,16.519,554144,0
+GNRC.US,D,20111201,000000,16.539,16.592,16.289,16.374,423305,0
+GNRC.US,D,20111202,000000,16.638,16.71,16.308,16.335,331759,0
+GNRC.US,D,20111205,000000,16.605,17.086,16.473,16.849,346685,0
+GNRC.US,D,20111206,000000,16.855,17.132,16.658,16.809,254101,0
+GNRC.US,D,20111207,000000,17.284,17.62,17.033,17.429,1010657,0
+GNRC.US,D,20111208,000000,17.356,17.791,17.356,17.501,451791,0
+GNRC.US,D,20111209,000000,17.528,18.325,17.35,18.193,556058,0
+GNRC.US,D,20111212,000000,18.279,18.648,18.061,18.582,502479,0
+GNRC.US,D,20111213,000000,18.74,18.832,17.864,17.962,687452,0
+GNRC.US,D,20111214,000000,17.738,17.91,17.205,17.6,494247,0
+GNRC.US,D,20111215,000000,17.85,18.298,17.534,18.272,413267,0
+GNRC.US,D,20111216,000000,18.437,18.78,18.391,18.727,785862,0
+GNRC.US,D,20111219,000000,18.819,18.845,18.134,18.206,341060,0
+GNRC.US,D,20111220,000000,18.522,18.694,18.522,18.634,405761,0
+GNRC.US,D,20111221,000000,18.529,19.03,18.16,18.99,442811,0
+GNRC.US,D,20111222,000000,19.148,19.148,18.621,18.654,245186,0
+GNRC.US,D,20111223,000000,18.707,18.819,18.542,18.74,127585,0
+GNRC.US,D,20111227,000000,18.727,18.872,18.714,18.76,183037,0
+GNRC.US,D,20111228,000000,18.72,18.74,18.16,18.641,288543,0
+GNRC.US,D,20111229,000000,18.674,18.977,18.588,18.747,144304,0
+GNRC.US,D,20111230,000000,18.716,18.83,18.452,18.47,115981,0
+GNRC.US,D,20120103,000000,18.845,18.99,18.45,18.496,250055,0
+GNRC.US,D,20120104,000000,18.371,18.516,18.259,18.364,221434,0
+GNRC.US,D,20120105,000000,18.312,18.47,18.002,18.094,414320,0
+GNRC.US,D,20120106,000000,18.114,18.318,17.936,18.219,277733,0
+GNRC.US,D,20120109,000000,18.378,18.911,18.213,18.654,515402,0
+GNRC.US,D,20120110,000000,18.938,19.228,18.878,18.99,397180,0
+GNRC.US,D,20120111,000000,19.162,19.405,19.01,19.405,211016,0
+GNRC.US,D,20120112,000000,19.518,19.774,19.241,19.55,297439,0
+GNRC.US,D,20120113,000000,19.313,19.583,19.03,19.465,171155,0
+GNRC.US,D,20120117,000000,19.656,20.097,19.485,19.524,219885,0
+GNRC.US,D,20120118,000000,19.57,19.847,19.57,19.735,542336,0
+GNRC.US,D,20120119,000000,19.873,20.071,19.544,19.597,211821,0
+GNRC.US,D,20120120,000000,19.603,19.603,19.274,19.392,217714,0
+GNRC.US,D,20120123,000000,19.333,19.695,19.247,19.537,185486,0
+GNRC.US,D,20120124,000000,19.392,19.57,19.201,19.346,206634,0
+GNRC.US,D,20120125,000000,19.287,20.064,19.188,19.827,264721,0
+GNRC.US,D,20120126,000000,19.814,19.933,19.524,19.702,190185,0
+GNRC.US,D,20120127,000000,19.57,19.794,19.412,19.682,133049,0
+GNRC.US,D,20120130,000000,19.59,19.761,19.109,19.267,452202,0
+GNRC.US,D,20120131,000000,19.313,19.506,19.067,19.146,260726,0
+GNRC.US,D,20120201,000000,19.234,19.531,19.116,19.208,356964,0
+GNRC.US,D,20120202,000000,19.188,19.274,18.463,18.615,601980,0
+GNRC.US,D,20120203,000000,18.819,19.195,18.549,19.168,413264,0
+GNRC.US,D,20120206,000000,19.063,19.234,18.924,19.043,123004,0
+GNRC.US,D,20120207,000000,19.056,19.135,18.714,18.74,371417,0
+GNRC.US,D,20120208,000000,18.78,19.32,18.654,19.3,301712,0
+GNRC.US,D,20120209,000000,19.438,19.518,19.043,19.076,183978,0
+GNRC.US,D,20120210,000000,18.938,19.05,18.905,19.05,138668,0
+GNRC.US,D,20120213,000000,19.181,19.511,19.076,19.498,411561,0
+GNRC.US,D,20120214,000000,19.603,19.992,16.73,17.317,1552362,0
+GNRC.US,D,20120215,000000,16.915,17.462,16.598,16.757,886901,0
+GNRC.US,D,20120216,000000,16.803,17.046,16.757,16.961,414139,0
+GNRC.US,D,20120217,000000,17,17.995,17,17.653,732968,0
+GNRC.US,D,20120221,000000,17.666,18.14,17.495,17.929,635023,0
+GNRC.US,D,20120222,000000,17.929,18.002,17.626,17.883,328843,0
+GNRC.US,D,20120223,000000,17.883,17.956,17.376,17.883,306879,0
+GNRC.US,D,20120224,000000,17.91,17.91,17.6,17.778,268111,0
+GNRC.US,D,20120227,000000,17.613,17.653,17.33,17.514,614497,0
+GNRC.US,D,20120228,000000,17.574,17.633,16.763,17.014,420866,0
+GNRC.US,D,20120229,000000,17.1,17.285,16.767,16.767,428701,0
+GNRC.US,D,20120301,000000,16.869,16.961,16.335,16.42,821401,0
+GNRC.US,D,20120302,000000,16.335,16.539,16.164,16.374,350053,0
+GNRC.US,D,20120305,000000,16.308,16.473,16.236,16.401,345465,0
+GNRC.US,D,20120306,000000,16.17,16.315,16.038,16.196,310093,0
+GNRC.US,D,20120307,000000,16.302,16.46,16.164,16.46,327245,0
+GNRC.US,D,20120308,000000,16.506,16.869,16.341,16.822,280111,0
+GNRC.US,D,20120309,000000,16.816,17.145,16.737,17.106,297859,0
+GNRC.US,D,20120312,000000,17.086,17.198,16.948,17.106,238816,0
+GNRC.US,D,20120313,000000,17.198,17.264,16.981,17.264,337741,0
+GNRC.US,D,20120314,000000,17.198,17.284,17.04,17.198,259458,0
+GNRC.US,D,20120315,000000,17.145,17.336,16.981,17.112,504617,0
+GNRC.US,D,20120316,000000,17.132,17.132,16.559,16.77,615217,0
+GNRC.US,D,20120319,000000,16.724,16.908,16.513,16.842,469830,0
+GNRC.US,D,20120320,000000,16.691,16.757,16.486,16.546,502767,0
+GNRC.US,D,20120321,000000,16.605,16.71,16.572,16.572,331391,0
+GNRC.US,D,20120322,000000,16.473,16.473,16.216,16.249,351885,0
+GNRC.US,D,20120323,000000,16.302,16.302,16.005,16.164,276333,0
+GNRC.US,D,20120326,000000,16.269,16.539,16.269,16.467,254075,0
+GNRC.US,D,20120327,000000,16.473,16.559,16.302,16.388,235870,0
+GNRC.US,D,20120328,000000,16.335,16.427,16.012,16.427,379411,0
+GNRC.US,D,20120329,000000,16.289,16.368,15.992,16.15,270634,0
+GNRC.US,D,20120330,000000,16.266,16.284,16.135,16.179,222312,0
+GNRC.US,D,20120402,000000,16.071,16.262,16.058,16.104,328698,0
+GNRC.US,D,20120403,000000,16.052,16.183,15.729,15.847,257524,0
+GNRC.US,D,20120404,000000,15.636,15.669,15.393,15.452,361668,0
+GNRC.US,D,20120405,000000,15.419,15.623,15.373,15.491,174964,0
+GNRC.US,D,20120409,000000,15.287,15.386,15.063,15.314,323573,0
+GNRC.US,D,20120410,000000,15.314,15.34,14.76,14.826,316546,0
+GNRC.US,D,20120411,000000,15.004,15.241,14.872,15.241,597216,0
+GNRC.US,D,20120412,000000,15.287,15.564,15.281,15.544,248493,0
+GNRC.US,D,20120413,000000,15.491,15.722,15.393,15.538,211307,0
+GNRC.US,D,20120416,000000,15.663,16.058,15.656,15.926,395554,0
+GNRC.US,D,20120417,000000,16.098,16.183,15.874,15.9,258880,0
+GNRC.US,D,20120418,000000,15.768,15.814,15.61,15.63,197499,0
+GNRC.US,D,20120419,000000,15.63,15.735,15.333,15.379,184379,0
+GNRC.US,D,20120420,000000,15.524,15.748,15.366,15.636,282721,0
+GNRC.US,D,20120423,000000,15.485,15.63,15.162,15.557,246948,0
+GNRC.US,D,20120424,000000,15.557,15.808,15.439,15.742,206273,0
+GNRC.US,D,20120425,000000,15.874,16.144,15.584,15.781,219064,0
+GNRC.US,D,20120426,000000,15.722,15.913,15.623,15.828,185575,0
+GNRC.US,D,20120427,000000,15.814,16.025,15.788,15.979,223266,0
+GNRC.US,D,20120430,000000,15.959,15.977,15.784,15.871,189901,0
+GNRC.US,D,20120501,000000,15.92,16.407,15.755,16.183,297926,0
+GNRC.US,D,20120502,000000,16.065,16.157,15.808,16.157,184155,0
+GNRC.US,D,20120503,000000,16.098,16.111,15.3,15.491,208664,0
+GNRC.US,D,20120504,000000,15.393,15.491,15.182,15.241,195634,0
+GNRC.US,D,20120507,000000,15.122,15.366,14.865,15.182,210615,0
+GNRC.US,D,20120508,000000,17.844,20.17,17.844,19.036,3833378,0
+GNRC.US,D,20120509,000000,18.186,18.417,17.534,17.771,1547890,0
+GNRC.US,D,20120510,000000,17.877,17.943,17.521,17.791,591962,0
+GNRC.US,D,20120511,000000,17.435,17.831,17.435,17.705,322051,0
+GNRC.US,D,20120514,000000,17.488,17.791,17.251,17.396,265244,0
+GNRC.US,D,20120515,000000,17.323,17.646,17.297,17.356,167671,0
+GNRC.US,D,20120516,000000,17.435,17.547,17.172,17.396,182968,0
+GNRC.US,D,20120517,000000,17.448,17.607,17,17,272585,0
+GNRC.US,D,20120518,000000,16.967,17.165,16.717,17.132,239998,0
+GNRC.US,D,20120521,000000,17.257,18.516,17.257,18.213,895234,0
+GNRC.US,D,20120522,000000,18.318,18.45,16.895,17.198,651005,0
+GNRC.US,D,20120523,000000,17.014,17.093,16.546,16.585,407062,0
+GNRC.US,D,20120524,000000,16.704,16.934,16.308,16.631,257910,0
+GNRC.US,D,20120525,000000,16.684,16.717,16.486,16.645,133840,0
+GNRC.US,D,20120529,000000,16.974,17.112,16.664,16.73,180875,0
+GNRC.US,D,20120530,000000,16.631,16.697,16.276,16.447,236985,0
+GNRC.US,D,20120531,000000,16.74,16.986,16.161,16.31,552276,0
+GNRC.US,D,20120601,000000,15.94,16.111,15.617,15.874,524472,0
+GNRC.US,D,20120604,000000,16.019,16.098,15.623,15.781,749833,0
+GNRC.US,D,20120605,000000,15.749,16.126,15.731,16.021,361503,0
+GNRC.US,D,20120606,000000,16.161,16.802,16.144,16.618,371128,0
+GNRC.US,D,20120607,000000,16.828,17.188,16.67,16.837,494319,0
+GNRC.US,D,20120608,000000,16.803,17.231,16.579,16.908,339679,0
+GNRC.US,D,20120611,000000,17.152,17.185,16.539,16.552,385220,0
+GNRC.US,D,20120612,000000,16.671,17.416,16.645,17.317,319645,0
+GNRC.US,D,20120613,000000,17.251,17.297,16.934,17.014,326524,0
+GNRC.US,D,20120614,000000,17.007,17.284,16.869,17.158,248816,0
+GNRC.US,D,20120615,000000,17.153,17.557,17.056,17.434,373495,0
+GNRC.US,D,20120618,000000,17.304,17.304,17.099,17.178,391036,0
+GNRC.US,D,20120619,000000,17.211,17.462,17.099,17.389,395506,0
+GNRC.US,D,20120620,000000,17.317,17.949,17.007,17.521,759856,0
+GNRC.US,D,20120621,000000,17.686,17.686,16.414,16.48,678310,0
+GNRC.US,D,20120622,000000,16.574,16.574,16.108,16.223,807715,0
+GNRC.US,D,20120625,000000,16.021,16.047,15.819,15.907,330018,0
+GNRC.US,D,20120626,000000,15.924,16.012,15.573,15.766,416641,0
+GNRC.US,D,20120627,000000,15.88,15.898,15.705,15.784,470254,0
+GNRC.US,D,20120628,000000,15.634,15.863,15.52,15.652,355487,0
+GNRC.US,D,20120629,000000,16.012,16.012,15.819,15.854,540572,0
+GNRC.US,D,20120702,000000,16.24,18.268,16.108,18.233,1280389,0
+GNRC.US,D,20120703,000000,18.435,18.839,18.084,18.435,345744,0
+GNRC.US,D,20120705,000000,18.505,19.681,18.505,19.646,587413,0
+GNRC.US,D,20120706,000000,19.471,20.243,19.339,19.813,408325,0
+GNRC.US,D,20120709,000000,20.015,20.498,19.909,20.129,757510,0
+GNRC.US,D,20120710,000000,20.348,20.366,19.102,19.234,959308,0
+GNRC.US,D,20120711,000000,19.225,19.479,19.111,19.409,435579,0
+GNRC.US,D,20120712,000000,19.313,19.418,19.111,19.339,268753,0
+GNRC.US,D,20120713,000000,19.427,19.822,19.33,19.664,431670,0
+GNRC.US,D,20120716,000000,19.497,19.822,19.435,19.62,260526,0
+GNRC.US,D,20120717,000000,19.813,19.813,19.444,19.497,193109,0
+GNRC.US,D,20120718,000000,19.427,20.129,19.427,20.085,198986,0
+GNRC.US,D,20120719,000000,20.12,20.19,19.602,19.672,266881,0
+GNRC.US,D,20120720,000000,19.462,19.945,19.462,19.839,174265,0
+GNRC.US,D,20120723,000000,19.444,19.945,19.33,19.734,297038,0
+GNRC.US,D,20120724,000000,19.751,19.751,18.839,19.049,349606,0
+GNRC.US,D,20120725,000000,19.304,19.664,19.172,19.321,287105,0
+GNRC.US,D,20120726,000000,19.611,19.795,19.4,19.655,225485,0
+GNRC.US,D,20120727,000000,19.804,20.41,19.778,20.006,278057,0
+GNRC.US,D,20120730,000000,20.146,20.269,19.839,19.997,255115,0
+GNRC.US,D,20120731,000000,20.024,20.48,19.988,20.032,263332,0
+GNRC.US,D,20120801,000000,20.182,20.471,19.33,19.55,547385,0
+GNRC.US,D,20120802,000000,21.051,22.236,20.454,20.471,1398716,0
+GNRC.US,D,20120803,000000,20.858,21.051,19.198,19.488,708166,0
+GNRC.US,D,20120806,000000,19.593,20.024,19.523,19.664,373509,0
+GNRC.US,D,20120807,000000,19.743,19.953,19.453,19.488,347399,0
+GNRC.US,D,20120808,000000,19.392,19.953,19.313,19.392,258016,0
+GNRC.US,D,20120809,000000,19.33,19.558,18.944,19.225,353696,0
+GNRC.US,D,20120810,000000,19.234,19.497,18.918,19.488,195008,0
+GNRC.US,D,20120813,000000,19.409,19.514,18.83,19.076,255631,0
+GNRC.US,D,20120814,000000,19.163,19.163,18.882,18.988,172648,0
+GNRC.US,D,20120815,000000,18.918,19.093,18.716,18.961,172244,0
+GNRC.US,D,20120816,000000,18.909,19.225,18.593,19.216,280120,0
+GNRC.US,D,20120817,000000,19.146,19.664,19.137,19.664,238695,0
+GNRC.US,D,20120820,000000,19.313,19.418,18.663,19.119,609363,0
+GNRC.US,D,20120821,000000,19.128,19.462,18.944,19.304,233941,0
+GNRC.US,D,20120822,000000,19.304,19.462,19.137,19.374,248240,0
+GNRC.US,D,20120823,000000,19.409,19.909,19.365,19.734,427386,0
+GNRC.US,D,20120824,000000,19.751,19.778,19.295,19.532,406499,0
+GNRC.US,D,20120827,000000,19.567,19.611,19.225,19.321,242134,0
+GNRC.US,D,20120828,000000,19.277,19.444,18.926,19.128,258618,0
+GNRC.US,D,20120829,000000,19.172,19.172,18.637,18.839,258918,0
+GNRC.US,D,20120830,000000,18.786,18.865,18.593,18.628,227625,0
+GNRC.US,D,20120831,000000,18.733,18.997,18.575,18.918,147443,0
+GNRC.US,D,20120904,000000,18.856,18.882,18.338,18.54,261117,0
+GNRC.US,D,20120905,000000,18.54,18.54,17.776,18.224,563335,0
+GNRC.US,D,20120906,000000,18.329,18.997,18.329,18.997,224445,0
+GNRC.US,D,20120907,000000,19.128,19.128,18.733,18.97,305569,0
+GNRC.US,D,20120910,000000,18.645,18.97,18.645,18.9,256224,0
+GNRC.US,D,20120911,000000,18.935,19.356,18.935,19.339,117199,0
+GNRC.US,D,20120912,000000,19.471,19.751,19.321,19.751,200425,0
+GNRC.US,D,20120913,000000,19.725,20.146,19.488,19.971,239148,0
+GNRC.US,D,20120914,000000,20.103,20.252,20.067,20.243,327128,0
+GNRC.US,D,20120917,000000,20.278,20.392,19.936,20.182,178051,0
+GNRC.US,D,20120918,000000,20.182,20.182,19.988,20.094,155926,0
+GNRC.US,D,20120919,000000,20.436,20.752,20.217,20.498,437991,0
+GNRC.US,D,20120920,000000,20.524,20.98,20.383,20.7,496733,0
+GNRC.US,D,20120921,000000,20.761,20.858,20.603,20.849,280957,0
+GNRC.US,D,20120924,000000,21.244,21.367,20.357,20.77,482435,0
+GNRC.US,D,20120925,000000,20.831,20.84,20.217,20.287,238573,0
+GNRC.US,D,20120926,000000,20.331,20.41,20.059,20.129,172181,0
+GNRC.US,D,20120927,000000,20.199,20.392,19.971,20.252,147685,0
+GNRC.US,D,20120928,000000,20.146,20.243,19.953,20.094,172841,0
+GNRC.US,D,20121001,000000,23.403,23.57,21.446,21.972,1912379,0
+GNRC.US,D,20121002,000000,22.262,22.824,22.051,22.762,775355,0
+GNRC.US,D,20121003,000000,22.789,23.193,22.657,22.754,730468,0
+GNRC.US,D,20121004,000000,22.824,22.999,22.604,22.833,375629,0
+GNRC.US,D,20121005,000000,22.859,22.964,22.367,22.622,487944,0
+GNRC.US,D,20121008,000000,22.657,22.815,22.166,22.315,357066,0
+GNRC.US,D,20121009,000000,22.262,22.631,22.262,22.42,294701,0
+GNRC.US,D,20121010,000000,22.385,22.385,21.902,22.174,374613,0
+GNRC.US,D,20121011,000000,22.262,22.359,21.964,22.113,199799,0
+GNRC.US,D,20121012,000000,22.139,22.762,22.139,22.675,286315,0
+GNRC.US,D,20121015,000000,22.815,22.894,22.429,22.815,239924,0
+GNRC.US,D,20121016,000000,22.964,23.184,22.824,23.087,223949,0
+GNRC.US,D,20121017,000000,23.087,23.21,22.885,23.105,192057,0
+GNRC.US,D,20121018,000000,23.035,23.14,22.666,22.798,187105,0
+GNRC.US,D,20121019,000000,22.692,23.052,22.561,22.868,322964,0
+GNRC.US,D,20121022,000000,22.631,22.719,22.236,22.499,295180,0
+GNRC.US,D,20121023,000000,22.376,22.912,22.192,22.868,203315,0
+GNRC.US,D,20121024,000000,23.043,23.447,22.912,23.412,264958,0
+GNRC.US,D,20121025,000000,23.579,24.509,23.579,24.167,759448,0
+GNRC.US,D,20121026,000000,24.307,25.168,24.307,24.869,817407,0
+GNRC.US,D,20121031,000000,28.925,30.4,28.53,29.847,5903590,0
+GNRC.US,D,20121101,000000,29.899,30.057,29.144,29.97,1799225,0
+GNRC.US,D,20121102,000000,30.154,30.593,29.847,30.154,1473684,0
+GNRC.US,D,20121105,000000,30.9,34.394,30.645,33.885,5986417,0
+GNRC.US,D,20121106,000000,33.955,33.99,31.927,32.928,3119788,0
+GNRC.US,D,20121107,000000,32.682,34.122,32.48,32.603,2201431,0
+GNRC.US,D,20121108,000000,32.656,32.656,30.373,30.417,2595660,0
+GNRC.US,D,20121109,000000,30.25,31.427,29.952,30.61,1480895,0
+GNRC.US,D,20121112,000000,30.681,31.532,30.461,31.339,779875,0
+GNRC.US,D,20121113,000000,30.988,31.418,30.742,31.014,549396,0
+GNRC.US,D,20121114,000000,30.988,30.988,29.812,29.855,935857,0
+GNRC.US,D,20121115,000000,29.864,30.751,29.566,30.207,707456,0
+GNRC.US,D,20121116,000000,30.329,30.531,29.706,30.154,511141,0
+GNRC.US,D,20121119,000000,30.391,31.146,29.952,30.926,471661,0
+GNRC.US,D,20121120,000000,30.786,31.515,30.549,31.436,471611,0
+GNRC.US,D,20121121,000000,31.4,31.945,30.566,30.979,488371,0
+GNRC.US,D,20121123,000000,31.067,31.251,30.83,30.979,203466,0
+GNRC.US,D,20121126,000000,29.25,30.154,27.968,28.1,4309529,0
+GNRC.US,D,20121127,000000,29.583,30.198,29.074,29.803,4791940,0
+GNRC.US,D,20121128,000000,29.627,30.505,29.346,30.25,1312284,0
+GNRC.US,D,20121129,000000,28.539,29.329,28.46,28.565,4636551,0
+GNRC.US,D,20121130,000000,28.653,28.863,28.486,28.644,1030880,0
+GNRC.US,D,20121203,000000,28.855,29.171,28.539,28.714,595157,0
+GNRC.US,D,20121204,000000,28.828,29.065,28.732,28.899,490291,0
+GNRC.US,D,20121205,000000,28.907,29.013,28.231,28.381,698148,0
+GNRC.US,D,20121206,000000,28.381,28.688,28.275,28.398,581966,0
+GNRC.US,D,20121207,000000,28.574,29.627,28.442,28.942,752046,0
+GNRC.US,D,20121210,000000,28.907,29.1,28.53,28.574,512626,0
+GNRC.US,D,20121211,000000,28.872,28.969,28.547,28.679,639169,0
+GNRC.US,D,20121212,000000,28.714,28.899,28.319,28.381,365514,0
+GNRC.US,D,20121213,000000,28.328,28.679,28.31,28.609,877766,0
+GNRC.US,D,20121214,000000,28.521,29.25,28.521,28.732,771113,0
+GNRC.US,D,20121217,000000,28.749,28.863,28.214,28.609,610273,0
+GNRC.US,D,20121218,000000,28.916,29.662,28.565,29.469,945296,0
+GNRC.US,D,20121219,000000,29.434,30.18,29.408,30.145,935070,0
+GNRC.US,D,20121220,000000,30.163,30.286,29.636,30.005,569548,0
+GNRC.US,D,20121221,000000,29.68,29.882,29.197,29.469,542361,0
+GNRC.US,D,20121224,000000,29.399,29.539,29.118,29.399,123505,0
+GNRC.US,D,20121226,000000,29.364,30.189,29.03,29.346,265646,0
+GNRC.US,D,20121227,000000,29.434,29.961,29.057,29.425,162880,0
+GNRC.US,D,20121228,000000,29.25,29.513,29.118,29.118,253521,0
+GNRC.US,D,20121231,000000,29.048,30.128,28.969,30.119,313256,0
+GNRC.US,D,20130102,000000,30.654,31.286,30.496,30.9,699724,0
+GNRC.US,D,20130103,000000,30.909,31.102,30.215,30.4,449146,0
+GNRC.US,D,20130104,000000,30.663,30.733,30.365,30.47,178433,0
+GNRC.US,D,20130107,000000,30.312,30.602,29.785,30.435,363779,0
+GNRC.US,D,20130108,000000,30.215,30.461,29.908,30.408,256296,0
+GNRC.US,D,20130109,000000,30.602,30.637,30.233,30.496,378931,0
+GNRC.US,D,20130110,000000,30.724,30.988,29.952,30.356,414000,0
+GNRC.US,D,20130111,000000,30.435,31.111,30.294,30.97,513653,0
+GNRC.US,D,20130114,000000,30.97,31.128,30.733,30.935,405939,0
+GNRC.US,D,20130115,000000,30.847,32.041,30.768,31.752,836659,0
+GNRC.US,D,20130116,000000,31.611,31.76,31.234,31.716,334628,0
+GNRC.US,D,20130117,000000,31.918,32.199,31.594,32.024,354719,0
+GNRC.US,D,20130118,000000,31.989,32.085,31.488,31.945,226948,0
+GNRC.US,D,20130122,000000,31.892,32.34,31.778,32.164,303219,0
+GNRC.US,D,20130123,000000,32.129,32.673,31.795,32.55,366240,0
+GNRC.US,D,20130124,000000,32.603,32.612,31.989,32.357,411451,0
+GNRC.US,D,20130125,000000,32.384,32.48,32.024,32.269,416694,0
+GNRC.US,D,20130128,000000,32.41,32.41,31.453,32.076,481597,0
+GNRC.US,D,20130129,000000,32.138,32.524,31.76,32.471,273471,0
+GNRC.US,D,20130130,000000,32.357,32.48,31.787,31.962,314589,0
+GNRC.US,D,20130131,000000,31.857,32.708,31.172,32.638,488753,0
+GNRC.US,D,20130201,000000,32.673,33.428,32.498,33.139,423062,0
+GNRC.US,D,20130204,000000,33.068,33.139,32.287,32.673,332120,0
+GNRC.US,D,20130205,000000,32.858,34.034,32.831,33.885,897039,0
+GNRC.US,D,20130206,000000,33.797,34.596,33.437,34.376,922251,0
+GNRC.US,D,20130207,000000,34.815,34.991,34.209,34.885,1281936,0
+GNRC.US,D,20130208,000000,35.842,36.343,34.771,35.588,1903171,0
+GNRC.US,D,20130211,000000,35.474,35.474,33.481,34.324,1740024,0
+GNRC.US,D,20130212,000000,34.262,34.885,34.051,34.324,703491,0
+GNRC.US,D,20130213,000000,34.324,34.771,34.174,34.482,680061,0
+GNRC.US,D,20130214,000000,34.227,34.227,31.119,31.304,4672991,0
+GNRC.US,D,20130215,000000,31.295,32.831,30.514,32.524,2474978,0
+GNRC.US,D,20130219,000000,32.577,32.972,31.971,32.515,1355250,0
+GNRC.US,D,20130220,000000,32.384,32.577,31.427,31.55,1177276,0
+GNRC.US,D,20130221,000000,30.426,30.461,29.276,29.943,5124721,0
+GNRC.US,D,20130222,000000,30.066,30.321,29.952,30.224,1023363,0
+GNRC.US,D,20130225,000000,30.408,30.681,29.891,29.926,1233114,0
+GNRC.US,D,20130226,000000,30.022,30.171,28.723,29.627,1098460,0
+GNRC.US,D,20130227,000000,29.645,30.25,29.522,29.794,777670,0
+GNRC.US,D,20130228,000000,29.93,30.68,29.77,30.24,966114,0
+GNRC.US,D,20130301,000000,30.128,30.523,29.645,30.408,1018288,0
+GNRC.US,D,20130304,000000,30.391,30.716,29.961,30.452,905404,0
+GNRC.US,D,20130305,000000,30.452,30.935,30.128,30.716,1238574,0
+GNRC.US,D,20130306,000000,30.742,30.874,30.312,30.593,1072679,0
+GNRC.US,D,20130307,000000,30.593,30.593,29.645,29.97,660275,0
+GNRC.US,D,20130308,000000,29.978,30.365,29.381,30.329,751385,0
+GNRC.US,D,20130311,000000,30.224,30.303,29.724,29.978,548395,0
+GNRC.US,D,20130312,000000,29.961,30.444,29.855,30.163,584619,0
+GNRC.US,D,20130313,000000,30.11,30.303,29.978,30.233,353367,0
+GNRC.US,D,20130314,000000,30.233,30.918,30.198,30.856,637881,0
+GNRC.US,D,20130315,000000,30.865,30.865,30.505,30.786,851195,0
+GNRC.US,D,20130318,000000,30.83,30.918,30.391,30.724,636571,0
+GNRC.US,D,20130319,000000,30.733,30.777,30.049,30.373,264249,0
+GNRC.US,D,20130320,000000,30.444,30.654,30.005,30.154,492581,0
+GNRC.US,D,20130321,000000,30.04,30.338,29.346,29.917,595171,0
+GNRC.US,D,20130322,000000,29.943,30.54,29.592,30.444,817497,0
+GNRC.US,D,20130325,000000,30.549,31.023,30.382,30.681,531108,0
+GNRC.US,D,20130326,000000,30.672,30.882,30.444,30.768,526554,0
+GNRC.US,D,20130327,000000,30.628,31.049,30.54,30.9,770959,0
+GNRC.US,D,20130328,000000,30.988,31.155,30.882,31.023,596078,0
+GNRC.US,D,20130401,000000,31.067,31.067,30.593,31.005,490455,0
+GNRC.US,D,20130402,000000,31.032,31.488,30.944,31.128,1271375,0
+GNRC.US,D,20130403,000000,31.014,31.023,30.022,30.128,838506,0
+GNRC.US,D,20130404,000000,30.233,30.277,29.776,30.119,336631,0
+GNRC.US,D,20130405,000000,29.618,30.233,29.285,30.18,350100,0
+GNRC.US,D,20130408,000000,30.198,30.874,30.128,30.856,337869,0
+GNRC.US,D,20130409,000000,30.935,31.304,30.786,31.111,446582,0
+GNRC.US,D,20130410,000000,31.198,31.436,30.83,31.155,626714,0
+GNRC.US,D,20130411,000000,31.058,31.242,30.997,31.076,1029468,0
+GNRC.US,D,20130412,000000,30.882,31.076,30.76,31.032,337612,0
+GNRC.US,D,20130415,000000,30.724,30.979,30.136,30.294,831659,0
+GNRC.US,D,20130416,000000,30.356,30.751,30.259,30.426,657758,0
+GNRC.US,D,20130417,000000,30.259,30.382,29.847,29.943,566356,0
+GNRC.US,D,20130418,000000,30.022,30.022,29.329,29.425,393598,0
+GNRC.US,D,20130419,000000,29.469,29.566,29.013,29.373,268683,0
+GNRC.US,D,20130422,000000,29.302,29.776,28.451,29.618,429534,0
+GNRC.US,D,20130423,000000,29.847,30.365,29.776,30.338,330885,0
+GNRC.US,D,20130424,000000,30.382,30.839,30.294,30.76,488709,0
+GNRC.US,D,20130425,000000,30.9,31.19,30.654,30.874,403702,0
+GNRC.US,D,20130426,000000,30.865,31.067,30.593,30.821,313727,0
+GNRC.US,D,20130429,000000,30.83,31.594,30.83,31.339,947455,0
+GNRC.US,D,20130430,000000,31.42,31.57,31.08,31.54,257718,0
+GNRC.US,D,20130501,000000,31.515,31.541,30.338,30.514,871738,0
+GNRC.US,D,20130502,000000,33.31,34.57,33.2,33.53,3784263,0
+GNRC.US,D,20130503,000000,34.06,34.455,33.902,33.902,1216438,0
+GNRC.US,D,20130506,000000,34.051,34.552,33.393,33.507,1585856,0
+GNRC.US,D,20130507,000000,32.45,32.61,31.94,32.08,5819569,0
+GNRC.US,D,20130508,000000,32.1,32.38,32.02,32.31,1645648,0
+GNRC.US,D,20130509,000000,32.23,32.35,31.41,31.59,1029646,0
+GNRC.US,D,20130510,000000,31.655,31.971,31.532,31.673,581933,0
+GNRC.US,D,20130513,000000,31.629,32.085,31.348,31.743,808545,0
+GNRC.US,D,20130514,000000,31.725,31.971,31.4,31.778,754348,0
+GNRC.US,D,20130515,000000,31.646,32.498,31.567,32.48,1269314,0
+GNRC.US,D,20130516,000000,32.489,32.612,32.322,32.489,1051687,0
+GNRC.US,D,20130517,000000,32.56,32.8,32.36,32.79,1279807,0
+GNRC.US,D,20130520,000000,32.814,32.858,32.559,32.831,754014,0
+GNRC.US,D,20130521,000000,32.849,33.288,32.831,33.112,1119225,0
+GNRC.US,D,20130522,000000,32.858,33.279,32.506,32.796,1151104,0
+GNRC.US,D,20130523,000000,32.384,33.016,32.322,32.902,689046,0
+GNRC.US,D,20130524,000000,32.9,33.27,32.78,33.09,663846,0
+GNRC.US,D,20130528,000000,33.26,33.76,33.18,33.75,768518,0
+GNRC.US,D,20130529,000000,33.61,34.05,33.3,34.02,831075,0
+GNRC.US,D,20130530,000000,34.06,34.982,33.955,34.929,1753374,0
+GNRC.US,D,20130531,000000,35.11,36.02,34.89,35.55,2344987,0
+GNRC.US,D,20130603,000000,36.06,36.23,34.88,35.19,1814530,0
+GNRC.US,D,20130604,000000,35.28,35.98,34.02,34.69,1306608,0
+GNRC.US,D,20130605,000000,34.6,35.19,34.36,35.11,1268242,0
+GNRC.US,D,20130606,000000,35.03,35.65,34.94,35.62,1027178,0
+GNRC.US,D,20130607,000000,35.88,36.41,35.62,35.93,1268549,0
+GNRC.US,D,20130610,000000,36.33,36.9,36.12,36.45,1541302,0
+GNRC.US,D,20130611,000000,36.18,36.33,35.68,36.05,881890,0
+GNRC.US,D,20130612,000000,36.18,36.32,35.42,35.56,720253,0
+GNRC.US,D,20130613,000000,35.47,35.75,35.22,35.64,765024,0
+GNRC.US,D,20130614,000000,34.52,34.9,34.52,34.84,2168158,0
+GNRC.US,D,20130617,000000,34.93,35.11,34.75,35,1719311,0
+GNRC.US,D,20130618,000000,35.02,35.4,34.97,35.28,1517859,0
+GNRC.US,D,20130619,000000,35.35,35.35,34.35,34.47,786335,0
+GNRC.US,D,20130620,000000,34.07,34.54,33.54,33.86,770323,0
+GNRC.US,D,20130621,000000,34.23,34.85,34.01,34.85,1961141,0
+GNRC.US,D,20130624,000000,34.65,35.27,34.5,35.07,1475107,0
+GNRC.US,D,20130625,000000,35.4,36,35.4,36,1436744,0
+GNRC.US,D,20130626,000000,36.14,36.48,35.89,35.95,886998,0
+GNRC.US,D,20130627,000000,36.37,37.4,36.35,37.1,1407961,0
+GNRC.US,D,20130628,000000,37.05,37.43,36.91,37.01,3598160,0
+GNRC.US,D,20130701,000000,37.33,39.11,37.11,38.98,1425773,0
+GNRC.US,D,20130702,000000,39,39.51,38.73,39.16,1266729,0
+GNRC.US,D,20130703,000000,39.02,39.48,38.71,38.93,380263,0
+GNRC.US,D,20130705,000000,39.5,39.72,39,39.72,709207,0
+GNRC.US,D,20130708,000000,39.9,40,39.24,39.59,528747,0
+GNRC.US,D,20130709,000000,39.73,39.88,39.08,39.21,883198,0
+GNRC.US,D,20130710,000000,39.28,39.28,38.43,39.01,742367,0
+GNRC.US,D,20130711,000000,39.57,40.55,39.14,40.47,1366863,0
+GNRC.US,D,20130712,000000,40.51,40.92,40.36,40.68,872428,0
+GNRC.US,D,20130715,000000,40.83,41.56,40.83,41.25,663604,0
+GNRC.US,D,20130716,000000,41.25,41.58,40.68,41.49,1203491,0
+GNRC.US,D,20130717,000000,41.81,42,41.28,41.54,824425,0
+GNRC.US,D,20130718,000000,41.52,41.75,41.05,41.12,603484,0
+GNRC.US,D,20130719,000000,41.08,41.16,40.6,41.01,841089,0
+GNRC.US,D,20130722,000000,41.2,41.5,41.07,41.22,389014,0
+GNRC.US,D,20130723,000000,41.32,41.51,40.89,41.12,537230,0
+GNRC.US,D,20130724,000000,41.24,41.24,40.73,40.96,558743,0
+GNRC.US,D,20130725,000000,41,41.65,40.49,41.64,580523,0
+GNRC.US,D,20130726,000000,41.29,41.39,40.4,41.15,656363,0
+GNRC.US,D,20130729,000000,41.18,41.65,40.88,41.03,778095,0
+GNRC.US,D,20130730,000000,43.9,44.3,42.41,43.2,2692538,0
+GNRC.US,D,20130731,000000,43.57,43.61,42.85,43.35,1260215,0
+GNRC.US,D,20130801,000000,43.62,43.69,43.03,43.45,1319981,0
+GNRC.US,D,20130802,000000,42.5,42.5,41.38,42.24,3347040,0
+GNRC.US,D,20130805,000000,42.3,42.57,42.23,42.47,1174047,0
+GNRC.US,D,20130806,000000,42.28,42.41,41.92,42.21,927602,0
+GNRC.US,D,20130807,000000,42.12,42.15,41.64,41.76,735233,0
+GNRC.US,D,20130808,000000,41.6,42.44,41.6,42.23,1029066,0
+GNRC.US,D,20130809,000000,41.33,42.56,39.29,42.34,1110956,0
+GNRC.US,D,20130812,000000,42.2,42.76,42.17,42.65,677568,0
+GNRC.US,D,20130813,000000,42.49,42.74,42.49,42.69,342153,0
+GNRC.US,D,20130814,000000,42.63,43.17,42.63,42.91,704988,0
+GNRC.US,D,20130815,000000,42.36,42.63,42,42.3,573992,0
+GNRC.US,D,20130816,000000,42.06,42.97,42.01,42.78,617538,0
+GNRC.US,D,20130819,000000,42.69,42.84,42.3,42.3,489398,0
+GNRC.US,D,20130820,000000,42.59,42.7,42.23,42.28,719948,0
+GNRC.US,D,20130821,000000,42.27,42.45,41.71,41.71,685362,0
+GNRC.US,D,20130822,000000,41.93,42.3,41.71,42.3,978007,0
+GNRC.US,D,20130823,000000,42.34,42.35,41.5,42.22,542536,0
+GNRC.US,D,20130826,000000,42.21,42.72,42.16,42.26,390458,0
+GNRC.US,D,20130827,000000,41.99,42.16,41.1,41.1,578986,0
+GNRC.US,D,20130828,000000,41.2,41.2,40.23,40.36,690240,0
+GNRC.US,D,20130829,000000,40.42,41.54,40.15,40.88,1438200,0
+GNRC.US,D,20130830,000000,40.88,40.91,39.54,39.59,790626,0
+GNRC.US,D,20130903,000000,39.99,40.2,39.37,39.7,553760,0
+GNRC.US,D,20130904,000000,39.79,40.11,39.56,39.95,549775,0
+GNRC.US,D,20130905,000000,39.86,40.39,39.86,40.29,383337,0
+GNRC.US,D,20130906,000000,40.5,40.61,39.62,39.69,661378,0
+GNRC.US,D,20130909,000000,39.88,40.04,39.11,39.99,762436,0
+GNRC.US,D,20130910,000000,40.31,40.67,40.28,40.63,660571,0
+GNRC.US,D,20130911,000000,40.63,40.8,40.25,40.77,741192,0
+GNRC.US,D,20130912,000000,40.84,41.64,40.77,41.4,734784,0
+GNRC.US,D,20130913,000000,41.54,41.78,41.38,41.65,454804,0
+GNRC.US,D,20130916,000000,42.2,42.28,41.5,41.57,408540,0
+GNRC.US,D,20130917,000000,41.61,41.91,41.44,41.87,463863,0
+GNRC.US,D,20130918,000000,41.81,42.19,41.5,42.07,419340,0
+GNRC.US,D,20130919,000000,42.16,42.52,41.65,42.18,315373,0
+GNRC.US,D,20130920,000000,42.37,43.6,42.35,43.6,1217994,0
+GNRC.US,D,20130923,000000,43.6,43.7,42.65,42.88,1009683,0
+GNRC.US,D,20130924,000000,43.06,43.74,42.65,43.47,634532,0
+GNRC.US,D,20130925,000000,43.67,44.24,43.29,43.48,735985,0
+GNRC.US,D,20130926,000000,43.49,43.79,43.27,43.64,471248,0
+GNRC.US,D,20130927,000000,43.34,44.14,42.92,43.02,541830,0
+GNRC.US,D,20130930,000000,42.7,42.72,41.97,42.64,747985,0
+GNRC.US,D,20131001,000000,42.68,43.43,42.65,42.96,580163,0
+GNRC.US,D,20131002,000000,42.86,43.05,42.29,42.38,341749,0
+GNRC.US,D,20131003,000000,42.43,42.49,41.61,42.13,550966,0
+GNRC.US,D,20131004,000000,42.18,42.73,41.95,42.05,502286,0
+GNRC.US,D,20131007,000000,41.57,42.3,41.57,41.74,445876,0
+GNRC.US,D,20131008,000000,42.01,42.06,39.15,40.26,1382394,0
+GNRC.US,D,20131009,000000,40.2,40.28,39.01,39.12,732877,0
+GNRC.US,D,20131010,000000,39.67,40.58,39.55,40.43,956011,0
+GNRC.US,D,20131011,000000,40.6,41.32,40.48,40.93,898366,0
+GNRC.US,D,20131014,000000,40.76,40.83,40.1,40.65,555992,0
+GNRC.US,D,20131015,000000,40.46,40.76,39.82,39.95,670690,0
+GNRC.US,D,20131016,000000,40.89,40.89,39.99,40.32,581686,0
+GNRC.US,D,20131017,000000,40.12,41.16,40.12,40.73,869053,0
+GNRC.US,D,20131018,000000,40.91,41.37,40.7,41.18,998807,0
+GNRC.US,D,20131021,000000,41.36,41.97,41.3,41.89,798735,0
+GNRC.US,D,20131022,000000,41.96,42.07,41.26,41.55,468356,0
+GNRC.US,D,20131023,000000,41.46,41.93,40.74,41.85,959128,0
+GNRC.US,D,20131024,000000,45.53,48.5,44.64,47.44,3940945,0
+GNRC.US,D,20131025,000000,47.63,52.32,47.5,50.44,3028186,0
+GNRC.US,D,20131028,000000,51.44,51.5,49.35,49.49,1336739,0
+GNRC.US,D,20131029,000000,49.96,50.19,49.04,49.65,832185,0
+GNRC.US,D,20131030,000000,49.81,50.13,49.08,49.17,727167,0
+GNRC.US,D,20131031,000000,49.3,50,48.67,49.35,633800,0
+GNRC.US,D,20131101,000000,49.3,49.34,47.37,47.63,1137926,0
+GNRC.US,D,20131104,000000,47.77,48.44,47.74,48.12,712576,0
+GNRC.US,D,20131105,000000,47.99,48.34,47.35,48.1,489695,0
+GNRC.US,D,20131106,000000,48.42,48.84,47.56,47.79,563090,0
+GNRC.US,D,20131107,000000,47.94,48.25,46.98,47.07,699672,0
+GNRC.US,D,20131108,000000,47.18,49.43,47.07,48.66,883170,0
+GNRC.US,D,20131111,000000,48.71,49.57,48.16,49.26,677931,0
+GNRC.US,D,20131112,000000,49.2,49.47,48.66,49.11,492362,0
+GNRC.US,D,20131113,000000,48.78,49.2,48.36,48.95,533503,0
+GNRC.US,D,20131114,000000,49.01,49.65,48.94,49.41,360756,0
+GNRC.US,D,20131115,000000,49.36,50.41,48.77,50.11,805345,0
+GNRC.US,D,20131118,000000,50.77,51.08,50.01,50.28,1055702,0
+GNRC.US,D,20131119,000000,50.46,50.46,49.53,49.88,544701,0
+GNRC.US,D,20131120,000000,50.18,50.18,49.36,49.68,349481,0
+GNRC.US,D,20131121,000000,49.68,51,49.55,50.86,639886,0
+GNRC.US,D,20131122,000000,51,51.09,49.92,50.44,370125,0
+GNRC.US,D,20131125,000000,50.73,51.35,50.15,51.34,813816,0
+GNRC.US,D,20131126,000000,51.65,53.61,51.35,53.02,1291802,0
+GNRC.US,D,20131127,000000,52.99,53.68,52.29,52.88,1028322,0
+GNRC.US,D,20131129,000000,53.37,53.74,52.93,53.26,460842,0
+GNRC.US,D,20131202,000000,53.28,53.71,52.46,52.75,705027,0
+GNRC.US,D,20131203,000000,52.75,53.09,52.09,52.93,764545,0
+GNRC.US,D,20131204,000000,52.68,53.16,52.21,52.8,1141229,0
+GNRC.US,D,20131205,000000,52.8,53.22,52.3,52.54,576859,0
+GNRC.US,D,20131206,000000,53.15,53.44,52.58,53.26,519486,0
+GNRC.US,D,20131209,000000,53.46,53.5,52.95,53.44,411952,0
+GNRC.US,D,20131210,000000,53.29,54,52.82,53.09,461343,0
+GNRC.US,D,20131211,000000,53.16,53.35,51.64,51.88,438341,0
+GNRC.US,D,20131212,000000,52,52.62,51.69,52.52,378751,0
+GNRC.US,D,20131213,000000,52.54,52.88,51.83,51.98,370232,0
+GNRC.US,D,20131216,000000,52.21,53.51,52.21,53.25,442734,0
+GNRC.US,D,20131217,000000,53.28,53.58,52.34,53.26,319093,0
+GNRC.US,D,20131218,000000,53.42,55,52.46,54.87,695582,0
+GNRC.US,D,20131219,000000,54.61,54.76,54.17,54.51,505696,0
+GNRC.US,D,20131220,000000,54.58,56.39,54.23,56.07,1180956,0
+GNRC.US,D,20131223,000000,56.19,56.66,55.85,56.11,572984,0
+GNRC.US,D,20131224,000000,56.11,57.05,56,56.13,231548,0
+GNRC.US,D,20131226,000000,56.5,56.65,55.83,56.54,269072,0
+GNRC.US,D,20131227,000000,56.52,56.59,55.55,56.24,360983,0
+GNRC.US,D,20131230,000000,56.34,56.54,55.76,55.96,260411,0
+GNRC.US,D,20131231,000000,55.95,56.79,55.72,56.64,347578,0
+GNRC.US,D,20140102,000000,56.49,56.92,55.03,56.29,601200,0
+GNRC.US,D,20140103,000000,56.75,57.27,55.88,56.75,550325,0
+GNRC.US,D,20140106,000000,57.29,57.29,55.74,55.76,620668,0
+GNRC.US,D,20140107,000000,56.09,56.48,55.52,56,651811,0
+GNRC.US,D,20140108,000000,55.08,55.6,54.57,54.99,1296404,0
+GNRC.US,D,20140109,000000,55.02,55.19,54.59,54.79,515990,0
+GNRC.US,D,20140110,000000,54.94,54.97,54.24,54.85,449993,0
+GNRC.US,D,20140113,000000,54.85,55.08,53.78,54.18,559683,0
+GNRC.US,D,20140114,000000,54.49,55.23,54.31,55.15,416129,0
+GNRC.US,D,20140115,000000,55.42,55.98,54.9,55.24,603322,0
+GNRC.US,D,20140116,000000,53.96,55.24,50.25,50.89,2258068,0
+GNRC.US,D,20140117,000000,50.7,50.82,48.84,49.86,2048503,0
+GNRC.US,D,20140121,000000,50.02,51.79,49.95,51.58,995850,0
+GNRC.US,D,20140122,000000,51.6,51.68,50.82,51.06,706795,0
+GNRC.US,D,20140123,000000,51.06,51.12,50.06,50.18,576091,0
+GNRC.US,D,20140124,000000,48.6,48.63,45.02,47.5,3241282,0
+GNRC.US,D,20140127,000000,47.81,48.48,45.71,45.72,1009724,0
+GNRC.US,D,20140128,000000,45.75,46.95,45.54,46.59,968404,0
+GNRC.US,D,20140129,000000,46.19,47.15,45.92,46.25,631611,0
+GNRC.US,D,20140130,000000,46.65,46.94,46,46.56,522865,0
+GNRC.US,D,20140131,000000,47.16,48.7,47.06,48.13,1029339,0
+GNRC.US,D,20140203,000000,48.18,48.18,45.85,46.42,822176,0
+GNRC.US,D,20140204,000000,46.44,47.46,46.41,47.1,811721,0
+GNRC.US,D,20140205,000000,46.93,48.1,46.67,47.94,1035498,0
+GNRC.US,D,20140206,000000,48.03,49.53,47.93,49.51,1196277,0
+GNRC.US,D,20140207,000000,49.67,50.27,49.43,50.17,1294063,0
+GNRC.US,D,20140210,000000,50.43,50.49,48.05,48.33,1345291,0
+GNRC.US,D,20140211,000000,48.63,48.92,47.95,48,1268188,0
+GNRC.US,D,20140212,000000,48.41,50.72,48.35,49.89,2096295,0
+GNRC.US,D,20140213,000000,53.4,57.68,53,56.64,4391492,0
+GNRC.US,D,20140214,000000,57.27,57.65,55.97,56.6,1458649,0
+GNRC.US,D,20140218,000000,56.66,57.5,56,56.29,1142858,0
+GNRC.US,D,20140219,000000,56.01,56.31,55.12,55.26,993440,0
+GNRC.US,D,20140220,000000,55.37,55.79,54.94,55.23,578660,0
+GNRC.US,D,20140221,000000,55.3,55.72,55.2,55.48,675947,0
+GNRC.US,D,20140224,000000,55.65,56.05,55.36,55.36,615040,0
+GNRC.US,D,20140225,000000,55.4,56,55.21,56,632658,0
+GNRC.US,D,20140226,000000,56.22,58.08,55.9,57.63,841949,0
+GNRC.US,D,20140227,000000,57.4,57.82,56.89,57.8,606890,0
+GNRC.US,D,20140228,000000,57.89,58.48,56.77,56.97,644946,0
+GNRC.US,D,20140303,000000,56.28,57.65,56.25,57.49,465314,0
+GNRC.US,D,20140304,000000,58.23,59.15,58.19,58.98,771294,0
+GNRC.US,D,20140305,000000,58.86,59.17,58.27,58.6,529101,0
+GNRC.US,D,20140306,000000,58.67,59.35,58.66,59,501220,0
+GNRC.US,D,20140307,000000,59.4,59.55,58.57,59.24,456240,0
+GNRC.US,D,20140310,000000,59.15,59.74,58.24,58.77,401037,0
+GNRC.US,D,20140311,000000,58.69,59.25,57.41,57.67,450783,0
+GNRC.US,D,20140312,000000,57.24,58.31,57.15,58.2,378184,0
+GNRC.US,D,20140313,000000,58.59,59,56.3,56.75,525542,0
+GNRC.US,D,20140314,000000,56.6,60.67,56.6,60.47,1242711,0
+GNRC.US,D,20140317,000000,61,62.5,60.56,61.17,967933,0
+GNRC.US,D,20140318,000000,61.36,61.61,60.53,60.67,661808,0
+GNRC.US,D,20140319,000000,60.65,61.25,60.34,60.57,511294,0
+GNRC.US,D,20140320,000000,60.27,60.98,60.01,60.71,252355,0
+GNRC.US,D,20140321,000000,61.13,61.4,60.33,60.58,508752,0
+GNRC.US,D,20140324,000000,60.9,60.93,59,59.45,449366,0
+GNRC.US,D,20140325,000000,59.67,60.25,58.68,59.53,423976,0
+GNRC.US,D,20140326,000000,59.79,60.26,57.88,57.9,523000,0
+GNRC.US,D,20140327,000000,57.78,58.07,56.38,57.19,644612,0
+GNRC.US,D,20140328,000000,57.3,58.53,57.3,58.11,346869,0
+GNRC.US,D,20140331,000000,58.55,59.38,58.42,58.97,499592,0
+GNRC.US,D,20140401,000000,58.81,59.28,58.23,59.26,470517,0
+GNRC.US,D,20140402,000000,59.3,60.56,59.28,60.36,673233,0
+GNRC.US,D,20140403,000000,60.36,60.99,58.96,59.45,478473,0
+GNRC.US,D,20140404,000000,59.84,59.84,57.06,57.58,694203,0
+GNRC.US,D,20140407,000000,57.2,57.5,55.65,56.38,641331,0
+GNRC.US,D,20140408,000000,56.41,58.5,56.39,58.01,594310,0
+GNRC.US,D,20140409,000000,58.26,59.06,57.96,58.87,315393,0
+GNRC.US,D,20140410,000000,58.9,58.9,57.09,57.49,559402,0
+GNRC.US,D,20140411,000000,56.89,57.45,55.89,56,687799,0
+GNRC.US,D,20140414,000000,56.68,57.53,55.27,56.32,629484,0
+GNRC.US,D,20140415,000000,56.34,57.14,55.62,56.89,484580,0
+GNRC.US,D,20140416,000000,57.66,58.19,56.78,57.33,351408,0
+GNRC.US,D,20140417,000000,57.32,58.57,57.17,57.72,377543,0
+GNRC.US,D,20140421,000000,57.87,58.34,57.25,58.13,341752,0
+GNRC.US,D,20140422,000000,57.85,58.91,57.85,58.75,617413,0
+GNRC.US,D,20140423,000000,58.7,59.86,58.3,58.75,580512,0
+GNRC.US,D,20140424,000000,58.94,59.43,57.9,59.03,472727,0
+GNRC.US,D,20140425,000000,58.61,58.91,57.76,58.05,576894,0
+GNRC.US,D,20140428,000000,58.54,59.99,57.52,58.76,801568,0
+GNRC.US,D,20140429,000000,59.09,59.09,58.37,58.56,623771,0
+GNRC.US,D,20140430,000000,58.24,59.26,58.04,58.88,960906,0
+GNRC.US,D,20140501,000000,55.19,58.04,53.82,54.53,3492644,0
+GNRC.US,D,20140502,000000,54.56,55.38,54.12,55,1377649,0
+GNRC.US,D,20140505,000000,54.52,54.87,53.07,54.29,702733,0
+GNRC.US,D,20140506,000000,53.89,54.1,52.58,52.7,921647,0
+GNRC.US,D,20140507,000000,52.75,53.87,52.32,53.53,1269304,0
+GNRC.US,D,20140508,000000,53.35,53.65,51.22,51.25,816039,0
+GNRC.US,D,20140509,000000,51.25,51.87,50.75,51.62,1184082,0
+GNRC.US,D,20140512,000000,52,53.89,52,53.76,912341,0
+GNRC.US,D,20140513,000000,53.59,53.79,52.5,52.74,975378,0
+GNRC.US,D,20140514,000000,52.72,52.82,51.24,51.32,935099,0
+GNRC.US,D,20140515,000000,51.18,52.04,50.34,51.5,1059508,0
+GNRC.US,D,20140516,000000,51.86,52.51,51.45,52.05,864496,0
+GNRC.US,D,20140519,000000,51.88,52.46,51.53,52.24,375898,0
+GNRC.US,D,20140520,000000,51.94,52.21,50.69,51.1,923727,0
+GNRC.US,D,20140521,000000,51.23,51.58,50.7,50.95,497061,0
+GNRC.US,D,20140522,000000,50.95,50.95,49.82,49.82,752124,0
+GNRC.US,D,20140523,000000,49.82,50.79,49.41,50.69,614730,0
+GNRC.US,D,20140527,000000,50.95,51.65,50.67,51.15,457198,0
+GNRC.US,D,20140528,000000,51.13,51.35,50.35,50.55,607618,0
+GNRC.US,D,20140529,000000,50.64,50.91,48.06,48.2,4953828,0
+GNRC.US,D,20140530,000000,48.15,48.95,47.5,48.68,1673657,0
+GNRC.US,D,20140602,000000,48.94,49.12,48.31,48.69,960148,0
+GNRC.US,D,20140603,000000,48.85,49.34,48.48,48.71,1085942,0
+GNRC.US,D,20140604,000000,48.5,48.79,48.1,48.26,886732,0
+GNRC.US,D,20140605,000000,48.17,48.75,47.59,48.67,1252893,0
+GNRC.US,D,20140606,000000,49,49.1,48.18,48.21,1101961,0
+GNRC.US,D,20140609,000000,47.92,48.27,46.36,46.65,2773682,0
+GNRC.US,D,20140610,000000,46.4,47.07,45.67,47.03,2812900,0
+GNRC.US,D,20140611,000000,46.87,47.86,46.81,47.85,1542005,0
+GNRC.US,D,20140612,000000,47.96,47.96,46.82,46.92,1196237,0
+GNRC.US,D,20140613,000000,47.13,47.21,46.6,46.72,1250819,0
+GNRC.US,D,20140616,000000,46.83,47.06,46.64,46.73,1699283,0
+GNRC.US,D,20140617,000000,46.4,47.16,46.32,46.88,720140,0
+GNRC.US,D,20140618,000000,46.88,47.05,46.17,46.3,966572,0
+GNRC.US,D,20140619,000000,46.28,46.63,45.87,46.27,721306,0
+GNRC.US,D,20140620,000000,46.61,47.4,46.56,46.95,1829785,0
+GNRC.US,D,20140623,000000,47,48.99,46.97,48.94,2801399,0
+GNRC.US,D,20140624,000000,48.72,49.49,48.55,49.04,1266383,0
+GNRC.US,D,20140625,000000,49.02,49.71,48.95,49.66,1128443,0
+GNRC.US,D,20140626,000000,49.65,50.23,49.05,49.07,1277023,0
+GNRC.US,D,20140627,000000,49,49.66,48.87,49.52,2440196,0
+GNRC.US,D,20140630,000000,49.52,49.62,48.67,48.74,1700239,0
+GNRC.US,D,20140701,000000,46.92,47.4,46.27,47.16,2478912,0
+GNRC.US,D,20140702,000000,47.1,47.46,46.7,46.97,1036700,0
+GNRC.US,D,20140703,000000,47.07,48.02,47.07,48.02,568581,0
+GNRC.US,D,20140707,000000,47.85,47.85,46.42,46.46,841907,0
+GNRC.US,D,20140708,000000,46.28,46.46,45.45,45.65,1551284,0
+GNRC.US,D,20140709,000000,45.8,46.01,44.79,45.15,988771,0
+GNRC.US,D,20140710,000000,44.14,45.23,44.1,45.06,1143856,0
+GNRC.US,D,20140711,000000,44.88,45.11,44.63,45.06,697245,0
+GNRC.US,D,20140714,000000,45.36,45.46,44.74,44.8,988759,0
+GNRC.US,D,20140715,000000,44.8,44.98,43.97,44.13,1072563,0
+GNRC.US,D,20140716,000000,44.41,44.41,43.37,43.78,1184937,0
+GNRC.US,D,20140717,000000,43.61,43.7,43,43.09,647183,0
+GNRC.US,D,20140718,000000,43.03,43.92,42.86,43.85,721832,0
+GNRC.US,D,20140721,000000,43.6,43.81,43.37,43.57,532027,0
+GNRC.US,D,20140722,000000,43.64,44.15,43.5,43.75,524649,0
+GNRC.US,D,20140723,000000,43.58,43.88,43.18,43.8,1131905,0
+GNRC.US,D,20140724,000000,43.72,44.59,43.62,43.77,1004246,0
+GNRC.US,D,20140725,000000,43.56,44.15,43.32,43.6,816158,0
+GNRC.US,D,20140728,000000,43.6,43.87,43.2,43.23,926799,0
+GNRC.US,D,20140729,000000,43.32,43.78,43.21,43.5,1321554,0
+GNRC.US,D,20140730,000000,43.64,46.09,43.35,45.27,2239262,0
+GNRC.US,D,20140731,000000,46,46.15,42.87,43.4,4398149,0
+GNRC.US,D,20140801,000000,42.55,43.29,41.72,43.11,2784231,0
+GNRC.US,D,20140804,000000,43.19,45.04,43.13,44.93,1648871,0
+GNRC.US,D,20140805,000000,44.49,46.12,44.45,45.27,1696259,0
+GNRC.US,D,20140806,000000,44.97,45.46,44.79,44.84,1182113,0
+GNRC.US,D,20140807,000000,45,45.26,44.69,44.86,842443,0
+GNRC.US,D,20140808,000000,44.86,45.97,44.86,45.92,565315,0
+GNRC.US,D,20140811,000000,46.04,46.77,45.92,46.32,693046,0
+GNRC.US,D,20140812,000000,46.26,46.64,45.51,45.78,622642,0
+GNRC.US,D,20140813,000000,46.04,46.62,45.78,46.14,1310895,0
+GNRC.US,D,20140814,000000,46.38,46.58,45.9,46,1032961,0
+GNRC.US,D,20140815,000000,46.35,46.35,45.17,45.72,1655359,0
+GNRC.US,D,20140818,000000,45.97,46.35,45.8,46.3,1169430,0
+GNRC.US,D,20140819,000000,46.28,47.36,46.13,46.91,1650109,0
+GNRC.US,D,20140820,000000,46.61,46.73,45.96,46.1,718969,0
+GNRC.US,D,20140821,000000,45.95,46.81,45.78,46.58,828260,0
+GNRC.US,D,20140822,000000,46.4,46.87,46.25,46.6,684635,0
+GNRC.US,D,20140825,000000,46.74,47.85,46.42,46.9,658199,0
+GNRC.US,D,20140826,000000,47.19,48.27,46.97,47.5,766289,0
+GNRC.US,D,20140827,000000,47.46,47.55,46.56,46.9,716563,0
+GNRC.US,D,20140828,000000,46.56,46.87,46.26,46.8,636597,0
+GNRC.US,D,20140829,000000,46.87,46.88,46.44,46.52,871922,0
+GNRC.US,D,20140902,000000,46.48,46.7,45.96,46.14,873704,0
+GNRC.US,D,20140903,000000,46.49,46.51,45.6,45.92,1317188,0
+GNRC.US,D,20140904,000000,46.1,46.73,45.88,46.67,1630006,0
+GNRC.US,D,20140905,000000,46.58,46.7,45.9,46.33,1233138,0
+GNRC.US,D,20140908,000000,46.16,46.71,46.09,46.46,1258781,0
+GNRC.US,D,20140909,000000,46.31,46.31,44.64,44.7,1242264,0
+GNRC.US,D,20140910,000000,44.56,45.44,44.52,45.14,1136513,0
+GNRC.US,D,20140911,000000,44.99,45.03,44.37,44.58,933874,0
+GNRC.US,D,20140912,000000,44.58,44.59,43.62,43.94,884719,0
+GNRC.US,D,20140915,000000,43.8,43.87,43.21,43.25,524798,0
+GNRC.US,D,20140916,000000,43.07,43.21,42.65,42.72,656239,0
+GNRC.US,D,20140917,000000,42.81,42.83,42.12,42.34,1009739,0
+GNRC.US,D,20140918,000000,42.4,42.63,41.95,42.55,688518,0
+GNRC.US,D,20140919,000000,42.7,42.73,42.32,42.37,1096739,0
+GNRC.US,D,20140922,000000,42.25,42.37,41.63,42.02,1642629,0
+GNRC.US,D,20140923,000000,41.74,42.86,41.35,42.63,1206381,0
+GNRC.US,D,20140924,000000,42.73,42.95,42.17,42.87,914737,0
+GNRC.US,D,20140925,000000,42.67,42.84,41.97,41.98,1104736,0
+GNRC.US,D,20140926,000000,41.99,42.28,41.57,42.21,1331513,0
+GNRC.US,D,20140929,000000,41.87,42.35,41.76,42.1,592445,0
+GNRC.US,D,20140930,000000,42.01,42.08,40.53,40.54,1428446,0
+GNRC.US,D,20141001,000000,40.49,40.51,39.08,39.45,2582515,0
+GNRC.US,D,20141002,000000,39.6,41.92,39.37,41.49,1503201,0
+GNRC.US,D,20141003,000000,41.96,42.18,41,41.1,678983,0
+GNRC.US,D,20141006,000000,41.19,41.26,40.57,40.62,652723,0
+GNRC.US,D,20141007,000000,40.13,40.64,39.69,40.14,748717,0
+GNRC.US,D,20141008,000000,40.11,41.27,39.95,41.2,764386,0
+GNRC.US,D,20141009,000000,41.31,41.32,39.85,39.85,687884,0
+GNRC.US,D,20141010,000000,39.58,40.05,38.84,38.85,780166,0
+GNRC.US,D,20141013,000000,38.96,39.64,38.75,38.93,1268926,0
+GNRC.US,D,20141014,000000,39.16,40.74,39.06,39.86,894373,0
+GNRC.US,D,20141015,000000,39.16,40.49,39.1,40.42,1143702,0
+GNRC.US,D,20141016,000000,39.68,41.79,39.42,41.42,782672,0
+GNRC.US,D,20141017,000000,41.96,42.26,41.39,41.62,1348904,0
+GNRC.US,D,20141020,000000,41.56,42.43,41.46,42.43,984665,0
+GNRC.US,D,20141021,000000,42.66,43.64,42.53,43.52,1057736,0
+GNRC.US,D,20141022,000000,44.51,45.44,43.88,43.88,1849068,0
+GNRC.US,D,20141023,000000,44.25,44.96,43.75,44.65,901657,0
+GNRC.US,D,20141024,000000,44.85,44.99,44.25,44.54,449842,0
+GNRC.US,D,20141027,000000,44.52,44.67,43.85,44.61,656513,0
+GNRC.US,D,20141028,000000,44.9,45.72,44.48,45.43,994687,0
+GNRC.US,D,20141029,000000,45.45,45.54,44.66,45.33,667528,0
+GNRC.US,D,20141030,000000,45.14,45.25,44.06,44.61,984703,0
+GNRC.US,D,20141031,000000,45.54,45.59,44.42,45.34,1614480,0
+GNRC.US,D,20141103,000000,45.47,45.5,44.79,44.94,798985,0
+GNRC.US,D,20141104,000000,44.78,45.09,43.98,44.15,855381,0
+GNRC.US,D,20141105,000000,44.12,44.23,43.35,43.52,1708466,0
+GNRC.US,D,20141106,000000,39.35,42.22,38.64,42.09,6976946,0
+GNRC.US,D,20141107,000000,41.96,42.2,40.49,40.86,2341730,0
+GNRC.US,D,20141110,000000,40.87,41.3,40.49,40.69,1120110,0
+GNRC.US,D,20141111,000000,40.48,43.24,40.02,42.43,1806286,0
+GNRC.US,D,20141112,000000,42.25,42.73,41.5,41.75,1238453,0
+GNRC.US,D,20141113,000000,41.87,42.33,41.5,41.94,709555,0
+GNRC.US,D,20141114,000000,41.96,42.29,41.56,41.87,574161,0
+GNRC.US,D,20141117,000000,42.06,42.56,41.83,41.88,1488353,0
+GNRC.US,D,20141118,000000,42.43,44.26,41.93,43.83,2281718,0
+GNRC.US,D,20141119,000000,44.05,44.05,42.71,43.49,1119365,0
+GNRC.US,D,20141120,000000,43.25,43.91,42.99,43.85,920581,0
+GNRC.US,D,20141121,000000,44.55,44.59,43.59,43.71,721877,0
+GNRC.US,D,20141124,000000,43.72,44.15,43.44,43.99,756526,0
+GNRC.US,D,20141125,000000,43.92,44.26,43.37,43.71,504689,0
+GNRC.US,D,20141126,000000,43.95,44.13,43.67,43.93,400738,0
+GNRC.US,D,20141128,000000,43.78,43.88,43.11,43.38,374534,0
+GNRC.US,D,20141201,000000,43.29,43.37,42.6,43.23,1144002,0
+GNRC.US,D,20141202,000000,43.23,44.34,43.07,44.21,1042432,0
+GNRC.US,D,20141203,000000,44.01,45.23,44.01,45.21,929286,0
+GNRC.US,D,20141204,000000,45.13,45.8,44.96,45.68,923332,0
+GNRC.US,D,20141205,000000,45.59,46.02,45.39,45.94,1413326,0
+GNRC.US,D,20141208,000000,45.68,46.06,45.4,45.6,1421465,0
+GNRC.US,D,20141209,000000,45.02,46.7,45,46.67,1124070,0
+GNRC.US,D,20141210,000000,46.37,46.56,45.75,45.99,904123,0
+GNRC.US,D,20141211,000000,45.93,46.7,45.91,46.05,1175188,0
+GNRC.US,D,20141212,000000,45.61,46.07,44.86,44.94,1428513,0
+GNRC.US,D,20141215,000000,45.36,45.97,45.11,45.37,1120850,0
+GNRC.US,D,20141216,000000,45.3,45.66,44.91,45.43,810142,0
+GNRC.US,D,20141217,000000,45.2,46.99,45.11,46.94,651280,0
+GNRC.US,D,20141218,000000,47.74,48.09,46.6,46.91,1362868,0
+GNRC.US,D,20141219,000000,46.94,47.64,45.95,45.97,1120171,0
+GNRC.US,D,20141222,000000,45.92,46.56,45.84,46.53,264600,0
+GNRC.US,D,20141223,000000,46.87,47.65,46.75,47.5,617839,0
+GNRC.US,D,20141224,000000,47.63,47.93,47.22,47.26,237984,0
+GNRC.US,D,20141226,000000,47.54,47.94,47.27,47.68,273760,0
+GNRC.US,D,20141229,000000,47.82,48.25,47.54,48,391772,0
+GNRC.US,D,20141230,000000,48.02,48.1,47.29,47.5,297541,0
+GNRC.US,D,20141231,000000,47.51,47.73,46.63,46.76,530916,0
+GNRC.US,D,20150102,000000,47.1,47.3,45.8,46.37,545179,0
+GNRC.US,D,20150105,000000,46.08,46.63,45.58,45.98,1002575,0
+GNRC.US,D,20150106,000000,45.97,46,45.4,45.8,1107231,0
+GNRC.US,D,20150107,000000,46,46.11,44.89,45.08,895764,0
+GNRC.US,D,20150108,000000,45.51,45.9,45.11,45.77,474647,0
+GNRC.US,D,20150109,000000,45.77,46.15,45.17,45.22,378769,0
+GNRC.US,D,20150112,000000,45.22,45.22,44.1,44.67,955460,0
+GNRC.US,D,20150113,000000,45.11,45.25,44.04,45,929198,0
+GNRC.US,D,20150114,000000,44.67,45.21,44.65,45.21,1366967,0
+GNRC.US,D,20150115,000000,45.43,45.79,44.92,45.03,1276759,0
+GNRC.US,D,20150116,000000,44.75,45.48,44.75,45.44,787528,0
+GNRC.US,D,20150120,000000,45.48,45.8,44.7,45.57,1826727,0
+GNRC.US,D,20150121,000000,45.32,45.99,45.3,45.6,660645,0
+GNRC.US,D,20150122,000000,46,46.58,45.78,46.35,567124,0
+GNRC.US,D,20150123,000000,46.28,46.61,45.88,45.99,819704,0
+GNRC.US,D,20150126,000000,48.49,49.49,47.64,48.01,3297331,0
+GNRC.US,D,20150127,000000,46.44,46.48,44.47,45.17,2228869,0
+GNRC.US,D,20150128,000000,45.61,45.61,44.89,44.95,594867,0
+GNRC.US,D,20150129,000000,44.91,45.07,44.23,44.41,860907,0
+GNRC.US,D,20150130,000000,44.08,44.38,43.68,43.74,916883,0
+GNRC.US,D,20150202,000000,43.9,44.89,43.81,44.87,566702,0
+GNRC.US,D,20150203,000000,45.1,45.84,45.05,45.33,725237,0
+GNRC.US,D,20150204,000000,45.29,45.67,44.86,44.95,620932,0
+GNRC.US,D,20150205,000000,45.17,45.65,45.17,45.36,697018,0
+GNRC.US,D,20150206,000000,45.63,46.39,45.5,45.85,409672,0
+GNRC.US,D,20150209,000000,45.66,46.9,45.44,46.78,666057,0
+GNRC.US,D,20150210,000000,47,47.72,46.22,47.61,1343253,0
+GNRC.US,D,20150211,000000,50.25,50.77,47.02,48.94,3836145,0
+GNRC.US,D,20150212,000000,49.33,49.92,48.96,49.6,1385066,0
+GNRC.US,D,20150213,000000,49.69,49.97,49.43,49.89,752681,0
+GNRC.US,D,20150217,000000,50,50.37,49.64,50.13,811118,0
+GNRC.US,D,20150218,000000,49.94,49.98,49.29,49.44,583184,0
+GNRC.US,D,20150219,000000,49.17,49.89,49.04,49.48,442339,0
+GNRC.US,D,20150220,000000,49.47,50.37,49.16,50.27,370827,0
+GNRC.US,D,20150223,000000,50.28,50.47,50,50.41,523618,0
+GNRC.US,D,20150224,000000,50.29,50.62,49.88,49.93,577249,0
+GNRC.US,D,20150225,000000,49.91,49.95,49.45,49.88,344848,0
+GNRC.US,D,20150226,000000,49.83,49.93,49.68,49.9,284916,0
+GNRC.US,D,20150227,000000,49.74,49.9,49.2,49.29,342002,0
+GNRC.US,D,20150302,000000,48.74,50.38,48.55,50.29,501800,0
+GNRC.US,D,20150303,000000,50,50.36,49.77,50.01,395400,0
+GNRC.US,D,20150304,000000,49.64,50.22,49.49,49.59,487500,0
+GNRC.US,D,20150305,000000,49.59,49.92,49.32,49.7,520100,0
+GNRC.US,D,20150306,000000,49.22,49.85,48.97,49.14,440800,0
+GNRC.US,D,20150309,000000,49.25,49.39,48.84,49.18,388900,0
+GNRC.US,D,20150310,000000,48.73,49.39,48.5,49.1,539800,0
+GNRC.US,D,20150311,000000,49.1,49.13,48.64,48.97,707300,0
+GNRC.US,D,20150312,000000,49.15,49.71,49.12,49.63,834300,0
+GNRC.US,D,20150313,000000,49.42,49.44,47.89,48.45,536200,0
+GNRC.US,D,20150316,000000,48.78,48.93,48.13,48.49,291200,0
+GNRC.US,D,20150317,000000,48.2,48.66,47.95,48.59,516000,0
+GNRC.US,D,20150318,000000,48.51,49.1,48.11,49.06,563800,0
+GNRC.US,D,20150319,000000,49.12,49.15,48.6,48.81,270100,0
+GNRC.US,D,20150320,000000,48.87,49.05,48.54,48.93,505200,0
+GNRC.US,D,20150323,000000,48.82,49.31,48.69,48.89,387400,0
+GNRC.US,D,20150324,000000,48.98,49.28,48.87,49.04,404500,0
+GNRC.US,D,20150325,000000,49,49.09,48.57,48.63,454900,0
+GNRC.US,D,20150326,000000,48.49,48.89,48.36,48.63,266100,0
+GNRC.US,D,20150327,000000,48.72,48.87,48.43,48.71,490200,0
+GNRC.US,D,20150330,000000,48.8,49.77,48.8,49.06,549300,0
+GNRC.US,D,20150331,000000,48.74,48.99,48.45,48.69,748784,0
+GNRC.US,D,20150401,000000,48.55,48.97,48.33,48.68,609200,0
+GNRC.US,D,20150402,000000,48.47,49.25,48.47,48.68,283100,0
+GNRC.US,D,20150406,000000,48.51,49.16,48.41,48.76,185700,0
+GNRC.US,D,20150407,000000,48.62,49.03,48.42,48.56,787260,0
+GNRC.US,D,20150408,000000,48.72,49.02,48.27,48.83,670300,0
+GNRC.US,D,20150409,000000,48.7,48.99,48,48.19,450743,0
+GNRC.US,D,20150410,000000,48.45,48.56,48.01,48.13,257400,0
+GNRC.US,D,20150413,000000,48.04,48.53,47.97,48.5,621000,0
+GNRC.US,D,20150414,000000,48.79,48.96,48.06,48.48,475700,0
+GNRC.US,D,20150415,000000,48.58,49.49,48.47,49.35,643139,0
+GNRC.US,D,20150416,000000,49.22,49.57,48.42,48.46,244833,0
+GNRC.US,D,20150417,000000,48.03,48.58,48,48.18,605300,0
+GNRC.US,D,20150420,000000,48.3,48.97,48.23,48.56,371510,0
+GNRC.US,D,20150421,000000,48.7,48.87,48.41,48.47,277408,0
+GNRC.US,D,20150422,000000,48.44,48.69,46.85,46.91,660436,0
+GNRC.US,D,20150423,000000,46.69,46.99,45.93,46,1109300,0
+GNRC.US,D,20150424,000000,46.07,46.68,46.01,46.15,760086,0
+GNRC.US,D,20150427,000000,46.18,46.38,46.05,46.31,891400,0
+GNRC.US,D,20150428,000000,46.38,47.12,46.32,47.06,746800,0
+GNRC.US,D,20150429,000000,46.76,46.87,46.37,46.49,590300,0
+GNRC.US,D,20150430,000000,43.5,43.8,41.14,41.69,4142600,0
+GNRC.US,D,20150501,000000,41.61,41.86,39.72,40,3215400,0
+GNRC.US,D,20150504,000000,39.78,40,39.22,39.62,2015400,0
+GNRC.US,D,20150505,000000,39.76,40.23,39.5,39.76,1136000,0
+GNRC.US,D,20150506,000000,39.86,39.96,39.2,39.9,854674,0
+GNRC.US,D,20150507,000000,39.92,40.35,39.58,40.29,856260,0
+GNRC.US,D,20150508,000000,40.6,41.33,40.6,41.16,870800,0
+GNRC.US,D,20150511,000000,41.31,41.54,40.8,41.39,778500,0
+GNRC.US,D,20150512,000000,41.32,41.59,41.09,41.4,615089,0
+GNRC.US,D,20150513,000000,41.64,41.89,41.41,41.73,393200,0
+GNRC.US,D,20150514,000000,42.12,43.34,41.99,42.79,1071800,0
+GNRC.US,D,20150515,000000,42.84,43.07,42.35,42.68,607875,0
+GNRC.US,D,20150518,000000,42.52,42.68,41.97,42.57,471094,0
+GNRC.US,D,20150519,000000,42.43,42.51,42.05,42.19,470811,0
+GNRC.US,D,20150520,000000,42.34,43.75,42.1,43.63,969100,0
+GNRC.US,D,20150521,000000,43.48,43.69,42.94,43.32,936300,0
+GNRC.US,D,20150522,000000,43.2,43.47,42.76,43,569400,0
+GNRC.US,D,20150526,000000,42.81,42.92,41.62,41.73,424997,0
+GNRC.US,D,20150527,000000,41.92,42.36,41.55,42.22,353900,0
+GNRC.US,D,20150528,000000,42.03,42.27,41.44,42.12,437357,0
+GNRC.US,D,20150529,000000,42.17,42.25,41.4,41.78,731500,0
+GNRC.US,D,20150601,000000,41.98,42.12,40.86,41.25,718683,0
+GNRC.US,D,20150602,000000,41.2,41.79,41.18,41.53,479763,0
+GNRC.US,D,20150603,000000,41.8,42,41.32,41.67,420100,0
+GNRC.US,D,20150604,000000,41.45,41.56,40.94,41.18,685300,0
+GNRC.US,D,20150605,000000,41.23,41.25,40.44,40.74,564700,0
+GNRC.US,D,20150608,000000,40.62,41.16,40.49,40.54,436100,0
+GNRC.US,D,20150609,000000,40.46,40.65,40.02,40.39,494304,0
+GNRC.US,D,20150610,000000,40.49,40.91,40.11,40.69,555277,0
+GNRC.US,D,20150611,000000,40.64,40.71,40.21,40.43,629529,0
+GNRC.US,D,20150612,000000,40.39,40.67,40.19,40.52,597000,0
+GNRC.US,D,20150615,000000,40.17,40.63,39.92,40.22,543100,0
+GNRC.US,D,20150616,000000,40.13,40.65,40.05,40.31,299500,0
+GNRC.US,D,20150617,000000,40.35,40.38,39.95,40.02,398600,0
+GNRC.US,D,20150618,000000,40.07,40.43,39.78,39.87,587600,0
+GNRC.US,D,20150619,000000,39.98,40.24,39.73,39.77,709400,0
+GNRC.US,D,20150622,000000,40.04,40.06,39.62,39.81,442600,0
+GNRC.US,D,20150623,000000,39.69,40.1,39.57,39.9,438763,0
+GNRC.US,D,20150624,000000,39.76,40.49,39.61,40.33,863700,0
+GNRC.US,D,20150625,000000,40.37,40.46,39.87,40.08,567200,0
+GNRC.US,D,20150626,000000,40.2,40.99,40.01,40.6,657900,0
+GNRC.US,D,20150629,000000,40.16,40.39,39.75,39.86,636300,0
+GNRC.US,D,20150630,000000,39.99,40.27,39.26,39.75,454756,0
+GNRC.US,D,20150701,000000,40,40.21,39.59,39.78,532800,0
+GNRC.US,D,20150702,000000,38.26,38.55,36.75,37.64,3031600,0
+GNRC.US,D,20150706,000000,37.35,37.63,36.74,36.74,804800,0
+GNRC.US,D,20150707,000000,36.68,36.86,36.45,36.67,606100,0
+GNRC.US,D,20150708,000000,36.39,36.78,35.79,36.03,602200,0
+GNRC.US,D,20150709,000000,36.29,36.42,36.12,36.17,479200,0
+GNRC.US,D,20150710,000000,36.3,36.35,35.83,36.05,712800,0
+GNRC.US,D,20150713,000000,36.32,36.6,36.16,36.55,473800,0
+GNRC.US,D,20150714,000000,36.5,36.65,35.93,36.2,491481,0
+GNRC.US,D,20150715,000000,36.16,36.4,35.54,35.62,524317,0
+GNRC.US,D,20150716,000000,35.82,36.09,35.55,36.05,540200,0
+GNRC.US,D,20150717,000000,36.07,36.1,35.43,35.84,627500,0
+GNRC.US,D,20150720,000000,36,36.23,35.54,35.85,572700,0
+GNRC.US,D,20150721,000000,35.79,35.97,35.25,35.69,718200,0
+GNRC.US,D,20150722,000000,35.57,35.87,35.44,35.86,532800,0
+GNRC.US,D,20150723,000000,35.97,35.97,35.35,35.67,846300,0
+GNRC.US,D,20150724,000000,35.6,35.67,34.63,34.72,862700,0
+GNRC.US,D,20150727,000000,34.43,34.62,34.02,34.33,809300,0
+GNRC.US,D,20150728,000000,34.4,34.8,34.16,34.7,1131600,0
+GNRC.US,D,20150729,000000,34.67,35.78,34.59,35.64,524300,0
+GNRC.US,D,20150730,000000,35.51,35.56,35.28,35.4,486700,0
+GNRC.US,D,20150731,000000,35.56,35.58,34.97,35.07,915900,0
+GNRC.US,D,20150803,000000,35.04,35.25,34.42,34.5,734004,0
+GNRC.US,D,20150804,000000,34.5,34.85,34.31,34.49,767600,0
+GNRC.US,D,20150805,000000,34.78,35,33.74,33.83,1253600,0
+GNRC.US,D,20150806,000000,30.6,30.92,28.97,29.1,6281829,0
+GNRC.US,D,20150807,000000,28.81,29,27.86,27.89,2182300,0
+GNRC.US,D,20150810,000000,27.97,28.85,27.87,28.75,1533000,0
+GNRC.US,D,20150811,000000,28.47,28.95,28.14,28.22,1206437,0
+GNRC.US,D,20150812,000000,28.19,29.13,27.7,29.06,1979100,0
+GNRC.US,D,20150813,000000,29.1,29.62,28.78,29.58,1466800,0
+GNRC.US,D,20150814,000000,29.56,30.15,29.43,30.06,1027600,0
+GNRC.US,D,20150817,000000,29.87,30.02,29.62,29.84,584700,0
+GNRC.US,D,20150818,000000,29.86,30.47,29.7,30.37,766000,0
+GNRC.US,D,20150819,000000,30.45,30.52,29.96,30.23,926100,0
+GNRC.US,D,20150820,000000,30.1,30.11,29.7,29.76,728800,0
+GNRC.US,D,20150821,000000,29.38,29.93,28.97,29.24,1044200,0
+GNRC.US,D,20150824,000000,27.9,29.29,27.78,28.26,1095656,0
+GNRC.US,D,20150825,000000,29.16,29.16,27.91,27.92,674100,0
+GNRC.US,D,20150826,000000,28.48,30.07,28.23,29.98,1268500,0
+GNRC.US,D,20150827,000000,30.21,30.59,29.64,30.56,1141400,0
+GNRC.US,D,20150828,000000,30.42,30.58,30.13,30.32,697900,0
+GNRC.US,D,20150831,000000,31.21,32.26,30.89,30.92,2935700,0
+GNRC.US,D,20150901,000000,30.25,30.67,30.11,30.49,1089800,0
+GNRC.US,D,20150902,000000,30.8,30.87,30.11,30.83,720700,0
+GNRC.US,D,20150903,000000,30.86,31.46,30.76,31.21,649800,0
+GNRC.US,D,20150904,000000,30.79,31.29,30.7,30.91,679400,0
+GNRC.US,D,20150908,000000,31.34,31.37,30.61,31.28,944900,0
+GNRC.US,D,20150909,000000,31.46,31.65,31,31.34,815200,0
+GNRC.US,D,20150910,000000,31.29,31.42,30.99,31.04,622289,0
+GNRC.US,D,20150911,000000,30.88,31.38,30.71,31.21,365100,0
+GNRC.US,D,20150914,000000,31.21,31.21,30.69,30.88,621700,0
+GNRC.US,D,20150915,000000,30.88,31.31,30.72,31.24,601800,0
+GNRC.US,D,20150916,000000,31.26,31.69,31.21,31.58,528600,0
+GNRC.US,D,20150917,000000,31.44,31.62,31,31.04,386152,0
+GNRC.US,D,20150918,000000,30.82,30.86,29.58,29.71,1271900,0
+GNRC.US,D,20150921,000000,29.96,30.02,28.92,29.02,946900,0
+GNRC.US,D,20150922,000000,28.69,29.13,28.45,28.71,906900,0
+GNRC.US,D,20150923,000000,28.77,29.1,28.4,28.47,784200,0
+GNRC.US,D,20150924,000000,28.39,28.4,27.86,28.21,564504,0
+GNRC.US,D,20150925,000000,28.35,28.6,27.89,27.97,825000,0
+GNRC.US,D,20150928,000000,27.92,27.92,27.13,27.16,654423,0
+GNRC.US,D,20150929,000000,27.3,27.68,27.09,27.24,608600,0
+GNRC.US,D,20150930,000000,27.72,30.16,27.68,30.09,2313800,0
+GNRC.US,D,20151001,000000,30.29,31.5,28.49,29.13,4210400,0
+GNRC.US,D,20151002,000000,28.34,28.34,26.81,27.62,1641200,0
+GNRC.US,D,20151005,000000,27.91,29.29,27.9,29.06,880189,0
+GNRC.US,D,20151006,000000,28.99,29.27,28.7,28.81,652600,0
+GNRC.US,D,20151007,000000,28.7,29.17,28.36,29.1,787200,0
+GNRC.US,D,20151008,000000,29.05,30.16,28.88,30.02,819400,0
+GNRC.US,D,20151009,000000,30.01,30.2,29.4,29.51,623200,0
+GNRC.US,D,20151012,000000,29.52,29.59,28.97,29.15,474157,0
+GNRC.US,D,20151013,000000,28.95,29.56,28.95,29.04,586700,0
+GNRC.US,D,20151014,000000,29.01,29.31,28.13,28.19,682500,0
+GNRC.US,D,20151015,000000,28.28,28.41,27.68,28,714500,0
+GNRC.US,D,20151016,000000,28.02,28.02,27.56,27.93,647800,0
+GNRC.US,D,20151019,000000,27.73,28.16,27.41,27.48,466527,0
+GNRC.US,D,20151020,000000,27.59,28.16,27.26,27.73,581474,0
+GNRC.US,D,20151021,000000,27.9,28.05,26.84,26.99,1064800,0
+GNRC.US,D,20151022,000000,27.07,28.35,26.9,27.83,699600,0
+GNRC.US,D,20151023,000000,28.12,28.56,27.81,28.54,922500,0
+GNRC.US,D,20151026,000000,28.53,28.55,27.6,27.96,857900,0
+GNRC.US,D,20151027,000000,27.73,27.86,26.33,26.88,1563200,0
+GNRC.US,D,20151028,000000,29.5,33,29.2,30.13,5316100,0
+GNRC.US,D,20151029,000000,30.71,32.66,30.47,32,2654000,0
+GNRC.US,D,20151030,000000,32.02,32.23,31.53,31.56,767500,0
+GNRC.US,D,20151102,000000,31.65,32.62,31.36,32.39,871048,0
+GNRC.US,D,20151103,000000,32.07,32.48,31.8,31.88,637800,0
+GNRC.US,D,20151104,000000,32.03,32.52,31.93,32.24,637378,0
+GNRC.US,D,20151105,000000,32.25,32.29,31.01,31.57,654200,0
+GNRC.US,D,20151106,000000,31.39,31.58,30.39,30.85,748800,0
+GNRC.US,D,20151109,000000,30.73,30.9,29.8,30.33,615844,0
+GNRC.US,D,20151110,000000,30.18,30.7,29.91,30.36,419600,0
+GNRC.US,D,20151111,000000,30.35,30.35,29.57,29.58,611300,0
+GNRC.US,D,20151112,000000,29.29,29.46,28.81,28.86,667400,0
+GNRC.US,D,20151113,000000,28.72,29.73,28.41,29.7,947200,0
+GNRC.US,D,20151116,000000,29.65,30.19,29.41,30.07,578200,0
+GNRC.US,D,20151117,000000,30.11,31.06,29.93,30.31,810100,0
+GNRC.US,D,20151118,000000,30.34,30.55,29.79,30.07,409700,0
+GNRC.US,D,20151119,000000,30.05,30.42,29.71,30.15,453100,0
+GNRC.US,D,20151120,000000,30.39,30.79,30.17,30.3,521400,0
+GNRC.US,D,20151123,000000,30.29,30.44,29.9,30.17,570000,0
+GNRC.US,D,20151124,000000,29.96,31.25,29.95,31.03,810300,0
+GNRC.US,D,20151125,000000,30.94,31.79,30.73,31.65,613500,0
+GNRC.US,D,20151127,000000,31.46,31.73,30.99,31.58,331000,0
+GNRC.US,D,20151130,000000,31.57,32.28,31.32,32.1,754100,0
+GNRC.US,D,20151201,000000,32.19,32.59,31.91,32.53,1103172,0
+GNRC.US,D,20151202,000000,32.39,32.58,31.67,31.92,802645,0
+GNRC.US,D,20151203,000000,31.95,31.97,31.12,31.44,1099278,0
+GNRC.US,D,20151204,000000,31.45,31.63,31.03,31.34,857700,0
+GNRC.US,D,20151207,000000,31.24,31.6,30.58,31.46,927600,0
+GNRC.US,D,20151208,000000,31.1,31.1,30.27,30.3,859858,0
+GNRC.US,D,20151209,000000,30.24,30.56,29.83,30.2,892700,0
+GNRC.US,D,20151210,000000,30.08,31,30.02,30.97,474600,0
+GNRC.US,D,20151211,000000,30.54,31.12,30.37,30.8,844800,0
+GNRC.US,D,20151214,000000,30.86,30.99,30.2,30.38,849901,0
+GNRC.US,D,20151215,000000,30.54,30.61,29.77,29.82,1080600,0
+GNRC.US,D,20151216,000000,29.81,30.15,29.61,29.96,700100,0
+GNRC.US,D,20151217,000000,29.97,30.13,29.09,29.14,782000,0
+GNRC.US,D,20151218,000000,28.92,29.11,28.45,28.46,1300600,0
+GNRC.US,D,20151221,000000,28.77,29.25,28.58,28.92,565500,0
+GNRC.US,D,20151222,000000,29.02,29.66,28.82,29.49,361961,0
+GNRC.US,D,20151223,000000,29.57,30.42,29.57,30.4,489500,0
+GNRC.US,D,20151224,000000,30.34,30.93,30.34,30.86,177136,0
+GNRC.US,D,20151228,000000,30.8,30.9,30.34,30.39,415496,0
+GNRC.US,D,20151229,000000,30.54,31,30.54,30.89,380883,0
+GNRC.US,D,20151230,000000,30.54,30.94,30.46,30.56,374879,0
+GNRC.US,D,20151231,000000,30.5,30.59,29.76,29.77,771175,0
+GNRC.US,D,20160104,000000,29.28,29.51,28.43,28.91,802921,0
+GNRC.US,D,20160105,000000,29.03,29.03,28.34,28.64,626978,0
+GNRC.US,D,20160106,000000,28.2,28.89,28.13,28.58,659689,0
+GNRC.US,D,20160107,000000,28,28.3,27.79,28.03,861985,0
+GNRC.US,D,20160108,000000,28.25,28.5275,27.85,28,1157242,0
+GNRC.US,D,20160111,000000,28.19,29.28,28.1,29.04,1444975,0
+GNRC.US,D,20160112,000000,29.28,30.23,29.24,30.2,1717597,0
+GNRC.US,D,20160113,000000,30.26,30.71,28.67,28.74,977333,0
+GNRC.US,D,20160114,000000,28.93,28.93,27.99,28.03,811864,0
+GNRC.US,D,20160115,000000,27.25,27.8,26.89,27.35,1318998,0
+GNRC.US,D,20160119,000000,27.71,27.74,26.78,27.27,1116700,0
+GNRC.US,D,20160120,000000,26.8,28.68,26.29,28.56,1072406,0
+GNRC.US,D,20160121,000000,28.74,29.6887,28.44,29.16,1053617,0
+GNRC.US,D,20160122,000000,29.89,30.69,29.78,30.57,1718180,0
+GNRC.US,D,20160125,000000,30,30.15,27.105,27.26,1554834,0
+GNRC.US,D,20160126,000000,27.53,28.06,27.4801,27.89,813065,0
+GNRC.US,D,20160127,000000,27.81,28.39,27.65,27.99,534682,0
+GNRC.US,D,20160128,000000,28.42,28.56,27.635,27.75,710227,0
+GNRC.US,D,20160129,000000,27.94,28.42,27.69,28.42,994878,0
+GNRC.US,D,20160201,000000,28.25,29.63,27.96,29.4,762560,0
+GNRC.US,D,20160202,000000,28.92,29.045,28.16,28.26,436165,0
+GNRC.US,D,20160203,000000,28.47,28.47,27.2789,28.41,369999,0
+GNRC.US,D,20160204,000000,28.43,29.23,28.31,29.14,508363,0
+GNRC.US,D,20160205,000000,29.01,29.13,28.52,28.75,773688,0
+GNRC.US,D,20160208,000000,28.4,29.02,28.08,28.93,748650,0
+GNRC.US,D,20160209,000000,28.46,28.51,27.8,27.92,720120,0
+GNRC.US,D,20160210,000000,28.02,28.59,27.79,27.97,625955,0
+GNRC.US,D,20160211,000000,27.42,28.45,27.14,28.28,532286,0
+GNRC.US,D,20160212,000000,28.48,28.55,27.63,27.91,1132860,0
+GNRC.US,D,20160216,000000,31.29,32.82,29.344,32.75,3328353,0
+GNRC.US,D,20160217,000000,33.17,35,31.92,32.67,2258714,0
+GNRC.US,D,20160218,000000,32.83,34.07,32.38,33.98,1132566,0
+GNRC.US,D,20160219,000000,33.78,34.5,32.74,34.05,875993,0
+GNRC.US,D,20160222,000000,34.42,34.88,33.9,34.12,844740,0
+GNRC.US,D,20160223,000000,34.11,34.67,33.89,34.64,909981,0
+GNRC.US,D,20160224,000000,34.23,34.68,33.72,34.62,827670,0
+GNRC.US,D,20160225,000000,34.73,34.98,33.77,34.12,864161,0
+GNRC.US,D,20160226,000000,34.22,34.95,34.11,34.83,726453,0
+GNRC.US,D,20160229,000000,34.9,35.32,34.34,34.74,897531,0
+GNRC.US,D,20160301,000000,35.08,35.48,34.53,34.99,664696,0
+GNRC.US,D,20160302,000000,34.85,35.03,34.22,34.61,610841,0
+GNRC.US,D,20160303,000000,34.68,35.42,34.361,35.34,582885,0
+GNRC.US,D,20160304,000000,35.2,35.36,34.58,34.91,489008,0
+GNRC.US,D,20160307,000000,34.74,35.99,34.74,35.96,809762,0
+GNRC.US,D,20160308,000000,35.6,35.75,34.98,35.08,328866,0
+GNRC.US,D,20160309,000000,35.17,35.67,34.81,34.92,428986,0
+GNRC.US,D,20160310,000000,35,35.17,34.5,35.04,360076,0
+GNRC.US,D,20160311,000000,35.33,35.82,35.2,35.63,293276,0
+GNRC.US,D,20160314,000000,35.87,37.09,35.87,36.38,745280,0
+GNRC.US,D,20160315,000000,36.01,36.62,35.8508,36.4,494711,0
+GNRC.US,D,20160316,000000,36.29,36.79,36.03,36.68,567830,0
+GNRC.US,D,20160317,000000,36.69,38.2,36.46,38.04,768947,0
+GNRC.US,D,20160318,000000,38.25,38.62,37.79,38.51,1117506,0
+GNRC.US,D,20160321,000000,38.29,38.48,37.72,37.77,337754,0
+GNRC.US,D,20160322,000000,37.68,38.25,37.45,37.99,243888,0
+GNRC.US,D,20160323,000000,37.78,37.814,37.12,37.12,527405,0
+GNRC.US,D,20160324,000000,36.82,37.23,36.47,36.72,441047,0
+GNRC.US,D,20160328,000000,36.79,36.87,35.8,35.93,1065248,0
+GNRC.US,D,20160329,000000,35.83,36.99,35.7515,36.68,1270502,0
+GNRC.US,D,20160330,000000,36.85,37.94,36.85,37.62,642257,0
+GNRC.US,D,20160331,000000,37.59,37.805,37.13,37.24,389100,0
+GNRC.US,D,20160401,000000,36.87,37.67,36.41,37.64,462740,0
+GNRC.US,D,20160404,000000,37.59,37.73,36.69,36.76,406525,0
+GNRC.US,D,20160405,000000,36.54,36.9,36.12,36.47,309673,0
+GNRC.US,D,20160406,000000,36.45,36.7,35.95,36.41,282967,0
+GNRC.US,D,20160407,000000,36.15,36.78,35.84,36.39,426345,0
+GNRC.US,D,20160408,000000,36.74,37.77,36.48,36.61,305695,0
+GNRC.US,D,20160411,000000,36.78,37.44,36.58,36.86,232362,0
+GNRC.US,D,20160412,000000,36.96,37.31,36.494,37.04,287546,0
+GNRC.US,D,20160413,000000,37.29,38.08,37.29,38.02,292492,0
+GNRC.US,D,20160414,000000,38,38.28,37.71,38.04,368577,0
+GNRC.US,D,20160415,000000,37.96,38.55,37.8415,38.22,262864,0
+GNRC.US,D,20160418,000000,37.93,38.5,37.71,38.22,314753,0
+GNRC.US,D,20160419,000000,38.43,38.67,38.22,38.49,276978,0
+GNRC.US,D,20160420,000000,38.6,38.849,38.24,38.28,291194,0
+GNRC.US,D,20160421,000000,38.41,38.566,37.9,38.18,356595,0
+GNRC.US,D,20160422,000000,38.05,39.59,38.05,39.25,518183,0
+GNRC.US,D,20160425,000000,39.05,39.14,37.65,37.86,361286,0
+GNRC.US,D,20160426,000000,38.14,38.34,37.86,38.1,468754,0
+GNRC.US,D,20160427,000000,38.17,38.93,38.16,38.74,340799,0
+GNRC.US,D,20160428,000000,38.4,38.98,38.21,38.37,217353,0
+GNRC.US,D,20160429,000000,38.3,38.53,37.6202,38.12,326107,0
+GNRC.US,D,20160502,000000,38.41,38.46,37.7204,37.85,261587,0
+GNRC.US,D,20160503,000000,37.72,37.92,37.21,37.43,694385,0
+GNRC.US,D,20160504,000000,37,37.37,34.18,34.82,1478914,0
+GNRC.US,D,20160505,000000,34.93,35.1799,33.78,34.66,541677,0
+GNRC.US,D,20160506,000000,34.5,34.91,34.28,34.79,380261,0
+GNRC.US,D,20160509,000000,34.68,35.01,34.41,34.82,337906,0
+GNRC.US,D,20160510,000000,35.06,35.36,34.63,35.29,389467,0
+GNRC.US,D,20160511,000000,35.24,35.43,34.68,34.95,574591,0
+GNRC.US,D,20160512,000000,35.19,35.88,34.985,35.48,464924,0
+GNRC.US,D,20160513,000000,35.32,35.75,35.105,35.27,593644,0
+GNRC.US,D,20160516,000000,35.31,36.7,35.31,36.64,604345,0
+GNRC.US,D,20160517,000000,36.54,37.08,35.16,35.39,767144,0
+GNRC.US,D,20160518,000000,35.21,35.86,35.0326,35.42,273122,0
+GNRC.US,D,20160519,000000,35.18,35.53,34.68,35.04,297653,0
+GNRC.US,D,20160520,000000,35.13,36.02,34.98,36.01,419049,0
+GNRC.US,D,20160523,000000,36.04,37.27,35.86,36.86,641138,0
+GNRC.US,D,20160524,000000,36.86,37.88,36.86,37.79,485230,0
+GNRC.US,D,20160525,000000,37.82,37.98,37.24,37.43,584233,0
+GNRC.US,D,20160526,000000,37.45,37.79,37.38,37.58,295443,0
+GNRC.US,D,20160527,000000,37.57,37.75,37.11,37.7,333428,0
+GNRC.US,D,20160531,000000,37.71,38.13,37.25,37.91,412339,0
+GNRC.US,D,20160601,000000,37.87,38.14,37.44,37.78,381657,0
+GNRC.US,D,20160602,000000,37.66,37.715,37.245,37.58,390727,0
+GNRC.US,D,20160603,000000,37.5,37.91,37.12,37.62,252524,0
+GNRC.US,D,20160606,000000,37.65,38.46,37.52,38.37,366961,0
+GNRC.US,D,20160607,000000,38.5,38.58,38.22,38.46,304640,0
+GNRC.US,D,20160608,000000,38.4,39.11,38.2511,38.99,279720,0
+GNRC.US,D,20160609,000000,38.62,38.64,38.24,38.52,254674,0
+GNRC.US,D,20160610,000000,38,38,37.49,37.81,300560,0
+GNRC.US,D,20160613,000000,37.49,38.09,37.26,37.59,324521,0
+GNRC.US,D,20160614,000000,37.48,37.87,37.07,37.7,296607,0
+GNRC.US,D,20160615,000000,37.95,38.23,37.55,37.59,208147,0
+GNRC.US,D,20160616,000000,37.32,37.37,36.89,36.99,319609,0
+GNRC.US,D,20160617,000000,37,37.31,36.8,37.04,727673,0
+GNRC.US,D,20160620,000000,37.68,38.19,37.59,38.02,328832,0
+GNRC.US,D,20160621,000000,38.15,38.15,36.31,36.5,392139,0
+GNRC.US,D,20160622,000000,36.53,36.53,35.67,35.7,483165,0
+GNRC.US,D,20160623,000000,36.25,36.65,36.17,36.31,284249,0
+GNRC.US,D,20160624,000000,34.76,35.34,34.61,34.62,1015016,0
+GNRC.US,D,20160627,000000,34.17,34.24,33.14,33.86,479372,0
+GNRC.US,D,20160628,000000,34.21,34.42,33.91,33.93,360015,0
+GNRC.US,D,20160629,000000,34.26,34.6,34.04,34.25,268644,0
+GNRC.US,D,20160630,000000,34.33,34.98,34.07,34.96,374381,0
+GNRC.US,D,20160701,000000,34.88,35.54,34.75,35.43,215521,0
+GNRC.US,D,20160705,000000,35.16,35.37,34.25,34.47,184273,0
+GNRC.US,D,20160706,000000,34.38,34.98,34.02,34.77,258664,0
+GNRC.US,D,20160707,000000,34.93,35.605,34.76,35.39,215516,0
+GNRC.US,D,20160708,000000,35.75,37.01,35.64,36.83,668544,0
+GNRC.US,D,20160711,000000,36.97,37.66,36.97,37.57,312810,0
+GNRC.US,D,20160712,000000,37.6,37.91,37.52,37.57,300185,0
+GNRC.US,D,20160713,000000,37.57,37.72,36.68,36.77,313326,0
+GNRC.US,D,20160714,000000,36.94,37.27,36.83,36.9,313306,0
+GNRC.US,D,20160715,000000,37.16,37.525,36.7808,37.21,337656,0
+GNRC.US,D,20160718,000000,37.11,37.31,37.045,37.24,261878,0
+GNRC.US,D,20160719,000000,37.18,37.38,37.03,37.14,188383,0
+GNRC.US,D,20160720,000000,37.16,37.9,37.06,37.87,210376,0
+GNRC.US,D,20160721,000000,37.9,38.2,37.51,37.73,213477,0
+GNRC.US,D,20160722,000000,37.72,37.98,37.13,37.95,213604,0
+GNRC.US,D,20160725,000000,37.8,37.83,37.535,37.69,144549,0
+GNRC.US,D,20160726,000000,37.75,37.95,36.48,37.16,590301,0
+GNRC.US,D,20160727,000000,37.2,37.85,37.01,37.53,269137,0
+GNRC.US,D,20160728,000000,37.52,37.81,37.35,37.56,206925,0
+GNRC.US,D,20160729,000000,37.58,38.05,37.45,37.79,447515,0
+GNRC.US,D,20160801,000000,36.43,37.31,35.055,35.7,885965,0
+GNRC.US,D,20160802,000000,34.5,34.75,32.335,33.13,2613312,0
+GNRC.US,D,20160803,000000,32.79,34.06,32.75,33.88,944261,0
+GNRC.US,D,20160804,000000,33.97,35.54,33.96,35.14,1234065,0
+GNRC.US,D,20160805,000000,35.38,36.09,35.151,36,733851,0
+GNRC.US,D,20160808,000000,36.12,36.3,35.46,35.86,333663,0
+GNRC.US,D,20160809,000000,35.96,36.6,35.85,36.02,470645,0
+GNRC.US,D,20160810,000000,36.03,36.3,35.73,35.84,417783,0
+GNRC.US,D,20160811,000000,36.05,36.23,35.85,36.1,317182,0
+GNRC.US,D,20160812,000000,36.11,36.17,35.63,35.74,399083,0
+GNRC.US,D,20160815,000000,35.72,37.22,35.6537,37.15,507981,0
+GNRC.US,D,20160816,000000,37.09,37.13,36.78,36.89,602853,0
+GNRC.US,D,20160817,000000,36.82,37.05,36.62,36.67,447927,0
+GNRC.US,D,20160818,000000,36.62,36.87,36.38,36.76,317783,0
+GNRC.US,D,20160819,000000,36.68,37.15,36.35,36.89,489849,0
+GNRC.US,D,20160822,000000,36.89,36.92,36.54,36.75,511320,0
+GNRC.US,D,20160823,000000,36.93,37.35,36.78,37.13,626940,0
+GNRC.US,D,20160824,000000,37.13,38.26,37.12,37.76,1174647,0
+GNRC.US,D,20160825,000000,37.69,37.88,37.32,37.62,323281,0
+GNRC.US,D,20160826,000000,37.56,37.79,36.9,37.15,362297,0
+GNRC.US,D,20160829,000000,37.15,37.33,36.96,37.15,283164,0
+GNRC.US,D,20160830,000000,37.03,37.46,36.92,37.1,340647,0
+GNRC.US,D,20160831,000000,37.09,37.36,36.6,37.3,1936743,0
+GNRC.US,D,20160901,000000,37.67,38.03,37.02,38,858595,0
+GNRC.US,D,20160902,000000,38.35,38.47,37.71,37.81,712475,0
+GNRC.US,D,20160906,000000,37.95,38,36.98,36.98,644798,0
+GNRC.US,D,20160907,000000,36.89,37.09,36.26,36.42,620266,0
+GNRC.US,D,20160908,000000,36.42,36.5,35.69,35.72,768342,0
+GNRC.US,D,20160909,000000,35.5,35.62,33.77,34.23,1118793,0
+GNRC.US,D,20160912,000000,34.07,35.17,34.07,34.93,494851,0
+GNRC.US,D,20160913,000000,34.71,34.94,34.09,34.14,455890,0
+GNRC.US,D,20160914,000000,34.24,34.47,33.88,33.99,300926,0
+GNRC.US,D,20160915,000000,34.04,35.15,33.96,34.97,453276,0
+GNRC.US,D,20160916,000000,34.83,34.92,34.4,34.64,502190,0
+GNRC.US,D,20160919,000000,34.98,35.53,34.34,34.36,561689,0
+GNRC.US,D,20160920,000000,34.68,34.7,34.04,34.04,354000,0
+GNRC.US,D,20160921,000000,34.28,34.88,34.09,34.59,350219,0
+GNRC.US,D,20160922,000000,34.97,35.18,34.68,34.96,294157,0
+GNRC.US,D,20160923,000000,34.95,35.25,34.59,34.59,263305,0
+GNRC.US,D,20160926,000000,34.24,35.19,34.24,34.29,400685,0
+GNRC.US,D,20160927,000000,34.34,34.85,34.32,34.69,265475,0
+GNRC.US,D,20160928,000000,34.83,35.81,34.78,35.75,404905,0
+GNRC.US,D,20160929,000000,35.77,36.11,35.32,35.49,424251,0
+GNRC.US,D,20160930,000000,35.85,36.51,35.75,36.3,406868,0
+GNRC.US,D,20161003,000000,36.11,37.305,35.93,36.62,806533,0
+GNRC.US,D,20161004,000000,36.91,38.78,36.91,38.71,1648514,0
+GNRC.US,D,20161005,000000,38.51,38.6,37.05,37.42,1133568,0
+GNRC.US,D,20161006,000000,38.1,38.82,37.48,38.17,1744108,0
+GNRC.US,D,20161007,000000,37.29,37.3,35.841,36.21,1032633,0
+GNRC.US,D,20161010,000000,36.63,36.84,35.32,36.02,697959,0
+GNRC.US,D,20161011,000000,35.98,36.1,35.65,35.78,554192,0
+GNRC.US,D,20161012,000000,35.79,35.98,35.55,35.86,219487,0
+GNRC.US,D,20161013,000000,35.53,36.01,35.395,35.74,370689,0
+GNRC.US,D,20161014,000000,35.97,36.48,35.8,35.82,313230,0
+GNRC.US,D,20161017,000000,35.94,36.35,35.82,36.21,257367,0
+GNRC.US,D,20161018,000000,36.77,36.87,36.45,36.62,241462,0
+GNRC.US,D,20161019,000000,36.58,37.06,36.4849,36.74,325516,0
+GNRC.US,D,20161020,000000,36.51,36.85,36.41,36.69,320192,0
+GNRC.US,D,20161021,000000,36.49,36.92,36.26,36.7,473956,0
+GNRC.US,D,20161024,000000,37.1,37.24,36.9,37.1,549373,0
+GNRC.US,D,20161025,000000,37.11,37.36,36.315,36.43,669604,0
+GNRC.US,D,20161026,000000,37.52,38.94,36.43,37.85,1359045,0
+GNRC.US,D,20161027,000000,38,38.78,37.9,38.3,643334,0
+GNRC.US,D,20161028,000000,38.33,38.825,38.22,38.34,571008,0
+GNRC.US,D,20161031,000000,38.35,38.67,38.04,38.09,489174,0
+GNRC.US,D,20161101,000000,38.23,38.25,36.66,36.87,684399,0
+GNRC.US,D,20161102,000000,36.66,37.01,36.22,36.71,786578,0
+GNRC.US,D,20161103,000000,36.8,37.14,36.61,36.83,435870,0
+GNRC.US,D,20161104,000000,36.94,37.7,36.67,37.19,445090,0
+GNRC.US,D,20161107,000000,37.87,38.62,37.87,38.4,688130,0
+GNRC.US,D,20161108,000000,38.2,38.49,37.43,37.9,466926,0
+GNRC.US,D,20161109,000000,37.44,40.44,37.28,39.98,901331,0
+GNRC.US,D,20161110,000000,40.33,41.56,40.12,40.29,1309899,0
+GNRC.US,D,20161111,000000,39.93,40.22,38.99,40.01,822187,0
+GNRC.US,D,20161114,000000,40.41,41.42,40.23,40.87,1111286,0
+GNRC.US,D,20161115,000000,41.04,41.3,39.88,41.09,597009,0
+GNRC.US,D,20161116,000000,40.88,41.4,40.7,40.98,599030,0
+GNRC.US,D,20161117,000000,41.23,41.73,41.07,41.41,635645,0
+GNRC.US,D,20161118,000000,41.16,41.7714,40.6,41.34,620039,0
+GNRC.US,D,20161121,000000,41.4,41.88,40.87,41.06,463962,0
+GNRC.US,D,20161122,000000,41.24,41.5,40.95,41.49,358696,0
+GNRC.US,D,20161123,000000,41.34,42.18,41.05,42.09,407545,0
+GNRC.US,D,20161125,000000,42.32,42.32,41.81,42,168901,0
+GNRC.US,D,20161128,000000,41.82,41.89,41.17,41.57,345687,0
+GNRC.US,D,20161129,000000,41.65,41.65,40.785,40.79,475734,0
+GNRC.US,D,20161130,000000,41.09,41.29,40.84,40.98,353546,0
+GNRC.US,D,20161201,000000,41.21,41.3,40.9,41.13,447761,0
+GNRC.US,D,20161202,000000,40.96,41.34,40.56,41.16,534679,0
+GNRC.US,D,20161205,000000,41.5,41.9,41.3476,41.6,354725,0
+GNRC.US,D,20161206,000000,41.8,42.46,41.44,42.4,338014,0
+GNRC.US,D,20161207,000000,42.44,43.68,41.99,43.49,497929,0
+GNRC.US,D,20161208,000000,43.53,43.53,42.785,42.97,410281,0
+GNRC.US,D,20161209,000000,43.21,43.29,42.7,42.95,298344,0
+GNRC.US,D,20161212,000000,42.78,43.065,42.26,42.61,417925,0
+GNRC.US,D,20161213,000000,42.78,42.81,41.13,41.56,904309,0
+GNRC.US,D,20161214,000000,41.57,41.72,40.8,40.84,290753,0
+GNRC.US,D,20161215,000000,40.83,41.81,40.7258,41.59,450904,0
+GNRC.US,D,20161216,000000,41.52,42.12,41.35,41.48,755353,0
+GNRC.US,D,20161219,000000,41.66,41.66,41.03,41.39,350720,0
+GNRC.US,D,20161220,000000,41.53,42.49,41.41,42.49,309094,0
+GNRC.US,D,20161221,000000,42.41,42.48,42,42.3,243828,0
+GNRC.US,D,20161222,000000,42.44,42.62,42.05,42.08,292507,0
+GNRC.US,D,20161223,000000,42.1,42.405,41.87,42.09,170012,0
+GNRC.US,D,20161227,000000,42.08,42.68,41.8001,42.13,221019,0
+GNRC.US,D,20161228,000000,42.3,42.365,41.16,41.21,280519,0
+GNRC.US,D,20161229,000000,41.44,41.61,40.985,41.12,182810,0
+GNRC.US,D,20161230,000000,41.19,41.19,40.58,40.74,264967,0
+GNRC.US,D,20170103,000000,41.28,42.73,41.2,41.94,372117,0
+GNRC.US,D,20170104,000000,42.22,42.31,41.8455,42,299782,0
+GNRC.US,D,20170105,000000,41.91,42.17,40.7,41.12,404074,0
+GNRC.US,D,20170106,000000,41.21,41.47,40.67,40.71,312156,0
+GNRC.US,D,20170109,000000,40.6,40.78,40.06,40.29,248288,0
+GNRC.US,D,20170110,000000,40.41,40.82,40.05,40.78,654150,0
+GNRC.US,D,20170111,000000,40.64,41.24,40.47,40.62,218400,0
+GNRC.US,D,20170112,000000,40.61,41.01,39.54,40.91,452080,0
+GNRC.US,D,20170113,000000,39.39,39.98,37.94,37.99,1252872,0
+GNRC.US,D,20170117,000000,37.62,38.61,37.35,37.75,483949,0
+GNRC.US,D,20170118,000000,38.02,38.33,37.7,37.86,321463,0
+GNRC.US,D,20170119,000000,37.94,38.85,37.87,38.36,406857,0
+GNRC.US,D,20170120,000000,38.35,38.79,38.09,38.6,394034,0
+GNRC.US,D,20170123,000000,38.49,38.8,38.36,38.69,363135,0
+GNRC.US,D,20170124,000000,38.87,40.14,38.87,40.05,332490,0
+GNRC.US,D,20170125,000000,40.6,40.76,40.25,40.45,532086,0
+GNRC.US,D,20170126,000000,40.54,40.76,40.34,40.69,270484,0
+GNRC.US,D,20170127,000000,40.69,40.825,40.15,40.31,188612,0
+GNRC.US,D,20170130,000000,39.98,40.23,39.55,39.88,631419,0
+GNRC.US,D,20170131,000000,39.84,40.38,39.48,40.26,310889,0
+GNRC.US,D,20170201,000000,40.36,40.87,39.92,40.25,546918,0
+GNRC.US,D,20170202,000000,40.23,40.36,39.92,40.22,313265,0
+GNRC.US,D,20170203,000000,40.5,40.6648,40.12,40.6,364381,0
+GNRC.US,D,20170206,000000,40.43,40.8,39.99,40.55,194760,0
+GNRC.US,D,20170207,000000,40.91,41.8,40.81,41.29,405439,0
+GNRC.US,D,20170208,000000,41.35,41.35,40.25,40.79,385163,0
+GNRC.US,D,20170209,000000,40.89,41.91,40.72,41.79,335036,0
+GNRC.US,D,20170210,000000,41.81,42.27,41.72,42.21,434160,0
+GNRC.US,D,20170213,000000,42.34,42.85,42.34,42.64,419734,0
+GNRC.US,D,20170214,000000,44.69,44.84,39.2,39.8,1472513,0
+GNRC.US,D,20170215,000000,39.88,40.87,39.8,40.5,638878,0
+GNRC.US,D,20170216,000000,40.36,40.71,39.48,40.16,531710,0
+GNRC.US,D,20170217,000000,39.99,40.76,39.48,40.45,734835,0
+GNRC.US,D,20170221,000000,40.47,40.7544,40.26,40.34,374333,0
+GNRC.US,D,20170222,000000,40.21,40.78,40.15,40.74,483798,0
+GNRC.US,D,20170223,000000,40.92,40.95,39.46,40.07,341368,0
+GNRC.US,D,20170224,000000,39.56,39.56,39.12,39.3,304414,0
+GNRC.US,D,20170227,000000,39.18,40.12,39.1,39.87,426063,0
+GNRC.US,D,20170228,000000,39.85,39.85,39.02,39.04,383936,0
+GNRC.US,D,20170301,000000,39.84,40.58,39.66,39.83,422606,0
+GNRC.US,D,20170302,000000,39.64,40.29,39.55,39.67,309231,0
+GNRC.US,D,20170303,000000,39.77,40.02,39.33,39.47,220815,0
+GNRC.US,D,20170306,000000,39.21,39.58,39.11,39.55,253383,0
+GNRC.US,D,20170307,000000,39.36,39.49,38.81,39.18,223571,0
+GNRC.US,D,20170308,000000,39.29,39.29,38.62,38.66,185312,0
+GNRC.US,D,20170309,000000,38.65,39.02,38.3097,38.38,140598,0
+GNRC.US,D,20170310,000000,38.77,38.95,38.48,38.66,232337,0
+GNRC.US,D,20170313,000000,39,39.54,38.661,39.17,785371,0
+GNRC.US,D,20170314,000000,38.8,38.8,37.55,37.99,486808,0
+GNRC.US,D,20170315,000000,38.25,38.87,38,38.74,375886,0
+GNRC.US,D,20170316,000000,38.95,38.95,38.43,38.52,182081,0
+GNRC.US,D,20170317,000000,38.78,38.78,38.37,38.46,398170,0
+GNRC.US,D,20170320,000000,38.37,38.52,37.87,38.07,328823,0
+GNRC.US,D,20170321,000000,38.27,38.27,36.79,36.79,402491,0
+GNRC.US,D,20170322,000000,36.67,37.19,36.48,37.01,514546,0
+GNRC.US,D,20170323,000000,37.02,37.78,36.65,37.32,288801,0
+GNRC.US,D,20170324,000000,37.4,37.73,36.97,37.31,270513,0
+GNRC.US,D,20170327,000000,36.61,37.68,36.55,37.49,463611,0
+GNRC.US,D,20170328,000000,37.23,37.87,36.85,37.51,434985,0
+GNRC.US,D,20170329,000000,37.41,37.63,37.18,37.4,477945,0
+GNRC.US,D,20170330,000000,37.39,37.74,37.34,37.51,348018,0
+GNRC.US,D,20170331,000000,37.43,37.61,37.19,37.28,791358,0
+GNRC.US,D,20170403,000000,37.3,37.62,36.7,37.03,440899,0
+GNRC.US,D,20170404,000000,36.91,37.26,36.72,36.92,258588,0
+GNRC.US,D,20170405,000000,35.74,36.7,34.75,34.79,858361,0
+GNRC.US,D,20170406,000000,34.95,36.09,34.9,35.77,559212,0
+GNRC.US,D,20170407,000000,35.77,36.04,35.56,35.89,317247,0
+GNRC.US,D,20170410,000000,35.96,36.61,35.83,36.19,329462,0
+GNRC.US,D,20170411,000000,36.06,36.67,35.87,36.61,432632,0
+GNRC.US,D,20170412,000000,36.61,36.61,35.59,35.6,358303,0
+GNRC.US,D,20170413,000000,35.61,35.83,34.9,35.05,411493,0
+GNRC.US,D,20170417,000000,35.15,35.76,35.15,35.75,638802,0
+GNRC.US,D,20170418,000000,35.57,35.985,35.44,35.69,617216,0
+GNRC.US,D,20170419,000000,35.96,36.225,35.31,35.5,315397,0
+GNRC.US,D,20170420,000000,35.76,36.14,35.66,35.97,523344,0
+GNRC.US,D,20170421,000000,35.91,36.15,35.55,35.99,762240,0
+GNRC.US,D,20170424,000000,36.8,36.85,36.43,36.72,404995,0
+GNRC.US,D,20170425,000000,36.99,37.665,36.97,37.13,344162,0
+GNRC.US,D,20170426,000000,37.1,37.68,37.1,37.29,468518,0
+GNRC.US,D,20170427,000000,37.04,37.34,35.96,36.23,515074,0
+GNRC.US,D,20170428,000000,36.34,36.43,34.82,35.17,666095,0
+GNRC.US,D,20170501,000000,35.24,35.7897,34.81,35.54,481804,0
+GNRC.US,D,20170502,000000,35.54,35.89,35.2,35.8,443795,0
+GNRC.US,D,20170503,000000,35.53,35.67,34.56,35.3,515456,0
+GNRC.US,D,20170504,000000,35.4,35.72,35.01,35.68,308550,0
+GNRC.US,D,20170505,000000,35.82,36.175,35.63,36.08,277767,0
+GNRC.US,D,20170508,000000,36.15,36.15,35.69,36.02,176971,0
+GNRC.US,D,20170509,000000,36.06,36.4,35.82,36.03,312159,0
+GNRC.US,D,20170510,000000,35.95,36.085,35.68,35.94,279105,0
+GNRC.US,D,20170511,000000,35.86,36.1,35.14,36.02,313110,0
+GNRC.US,D,20170512,000000,35.86,35.86,35.12,35.14,291521,0
+GNRC.US,D,20170515,000000,35.18,35.79,35.14,35.75,267165,0
+GNRC.US,D,20170516,000000,35.84,35.84,35.03,35.64,313006,0
+GNRC.US,D,20170517,000000,34.95,35.18,34.73,35.05,463652,0
+GNRC.US,D,20170518,000000,34.83,35.22,34.61,34.91,428969,0
+GNRC.US,D,20170519,000000,34.98,35.78,34.98,35.22,291374,0
+GNRC.US,D,20170522,000000,35.3,35.39,34.8,35.09,263775,0
+GNRC.US,D,20170523,000000,35.17,35.45,34.73,35.18,270425,0
+GNRC.US,D,20170524,000000,35.27,35.41,34.66,34.93,484888,0
+GNRC.US,D,20170525,000000,34.96,35.07,34.68,34.75,388834,0
+GNRC.US,D,20170526,000000,34.76,34.96,34.56,34.83,281216,0
+GNRC.US,D,20170530,000000,34.76,35.06,34.51,34.52,358694,0
+GNRC.US,D,20170531,000000,34.45,34.72,33.7652,34.65,336281,0
+GNRC.US,D,20170601,000000,34.89,36.12,34.64,35.92,326450,0
+GNRC.US,D,20170602,000000,35.93,36.6,35.74,35.95,308554,0
+GNRC.US,D,20170605,000000,35.91,35.91,35.44,35.63,215540,0
+GNRC.US,D,20170606,000000,35.27,35.6,35.06,35.4,213655,0
+GNRC.US,D,20170607,000000,35.4,35.62,35.13,35.33,336691,0
+GNRC.US,D,20170608,000000,35.38,35.56,35.07,35.35,572307,0
+GNRC.US,D,20170609,000000,35.42,36.37,35.3189,36.28,403338,0
+GNRC.US,D,20170612,000000,36.36,36.7,35.93,36.03,323785,0
+GNRC.US,D,20170613,000000,36.05,36.21,35.53,36.06,260617,0
+GNRC.US,D,20170614,000000,36.08,36.28,35.69,35.99,385774,0
+GNRC.US,D,20170615,000000,35.6,36.08,35.52,36,184163,0
+GNRC.US,D,20170616,000000,35.8,35.855,35.22,35.6,424906,0
+GNRC.US,D,20170619,000000,35.77,36.24,35.755,36.09,336872,0
+GNRC.US,D,20170620,000000,35.9,35.9,35.39,35.65,223210,0
+GNRC.US,D,20170621,000000,35.77,35.77,35.27,35.37,260975,0
+GNRC.US,D,20170622,000000,35.31,35.69,35.28,35.53,171796,0
+GNRC.US,D,20170623,000000,35.53,35.94,35.41,35.9,326133,0
+GNRC.US,D,20170626,000000,36,36.05,35.23,35.59,286370,0
+GNRC.US,D,20170627,000000,35.6,35.66,35.18,35.43,292985,0
+GNRC.US,D,20170628,000000,35.66,35.9699,35.59,35.75,298728,0
+GNRC.US,D,20170629,000000,35.93,36.38,35.81,36.15,569613,0
+GNRC.US,D,20170630,000000,36.31,36.59,36.01,36.13,318243,0
+GNRC.US,D,20170703,000000,36.27,36.74,36.18,36.59,197065,0
+GNRC.US,D,20170705,000000,36.43,36.76,36.255,36.75,291703,0
+GNRC.US,D,20170706,000000,36.56,36.58,35.91,36.03,298072,0
+GNRC.US,D,20170707,000000,36.07,36.28,35.81,36.14,209883,0
+GNRC.US,D,20170710,000000,35.89,36.33,35.89,36.15,416454,0
+GNRC.US,D,20170711,000000,36.04,36.225,35.66,35.91,188194,0
+GNRC.US,D,20170712,000000,36.18,36.35,35.86,35.95,268882,0
+GNRC.US,D,20170713,000000,35.97,36.32,35.61,35.92,242285,0
+GNRC.US,D,20170714,000000,35.91,36.32,35.89,36.03,135736,0
+GNRC.US,D,20170717,000000,36.02,36.4002,35.93,36.2,181399,0
+GNRC.US,D,20170718,000000,36.11,36.21,35.69,36.2,187892,0
+GNRC.US,D,20170719,000000,36.2,36.73,36.13,36.65,211029,0
+GNRC.US,D,20170720,000000,36.65,36.86,36.51,36.81,240734,0
+GNRC.US,D,20170721,000000,37.07,37.07,36.365,36.37,315717,0
+GNRC.US,D,20170724,000000,36.28,36.54,36.03,36.49,276109,0
+GNRC.US,D,20170725,000000,36.81,36.97,36.32,36.54,209566,0
+GNRC.US,D,20170726,000000,36.56,36.57,35.87,36.17,252082,0
+GNRC.US,D,20170727,000000,36.34,36.38,35.96,36.19,134083,0
+GNRC.US,D,20170728,000000,36.04,36.35,35.78,36.06,164660,0
+GNRC.US,D,20170731,000000,36.19,36.23,35.51,35.97,259661,0
+GNRC.US,D,20170801,000000,36,37.02,35.54,36.85,663531,0
+GNRC.US,D,20170802,000000,37.75,38.09,36.53,37.35,613607,0
+GNRC.US,D,20170803,000000,37.38,37.94,37.23,37.76,539951,0
+GNRC.US,D,20170804,000000,37.79,38.4,37.7866,38.22,282117,0
+GNRC.US,D,20170807,000000,38.22,39.11,38.13,38.35,516070,0
+GNRC.US,D,20170808,000000,38.24,39.28,38.165,38.64,517607,0
+GNRC.US,D,20170809,000000,38.37,38.61,38.145,38.31,375373,0
+GNRC.US,D,20170810,000000,38.13,38.18,37.35,37.35,299043,0
+GNRC.US,D,20170811,000000,37.11,37.44,36.8511,37.39,399635,0
+GNRC.US,D,20170814,000000,37.7,37.835,37.53,37.66,168512,0
+GNRC.US,D,20170815,000000,37.74,37.74,37.11,37.13,178476,0
+GNRC.US,D,20170816,000000,37.31,37.5,37.14,37.24,218837,0
+GNRC.US,D,20170817,000000,37.13,37.27,36.34,36.35,195740,0
+GNRC.US,D,20170818,000000,35.98,36.62,35.94,36.41,248472,0
+GNRC.US,D,20170821,000000,36.45,36.86,36.415,36.68,193029,0
+GNRC.US,D,20170822,000000,36.86,37.26,36.51,37.24,215160,0
+GNRC.US,D,20170823,000000,36.94,36.94,36.14,36.19,200951,0
+GNRC.US,D,20170824,000000,36.46,37.74,36.19,37.7,719880,0
+GNRC.US,D,20170825,000000,38,38.75,37.91,38.59,845763,0
+GNRC.US,D,20170828,000000,38.99,39.17,37.8,38.06,1066309,0
+GNRC.US,D,20170829,000000,37.74,38.58,37.6959,37.8,561442,0
+GNRC.US,D,20170830,000000,37.83,39.47,37.7426,39.45,691255,0
+GNRC.US,D,20170831,000000,39.56,40.4149,39.311,40.38,792977,0
+GNRC.US,D,20170901,000000,40.4,41,40.2,40.66,639039,0
+GNRC.US,D,20170905,000000,41.04,42.32,41.02,42.05,1321143,0
+GNRC.US,D,20170906,000000,43.15,43.96,42.56,43.59,1598356,0
+GNRC.US,D,20170907,000000,44,44.34,42.12,42.85,2367990,0
+GNRC.US,D,20170908,000000,42.75,43.3499,41.45,41.8,1751032,0
+GNRC.US,D,20170911,000000,41.68,42.319,41.55,41.91,1365416,0
+GNRC.US,D,20170912,000000,42.22,43.64,42.1685,43.42,1160698,0
+GNRC.US,D,20170913,000000,43.55,43.94,42.75,42.97,939745,0
+GNRC.US,D,20170914,000000,43.09,43.388,42.88,43.16,610509,0
+GNRC.US,D,20170915,000000,44.29,45.61,44.08,45.28,2011497,0
+GNRC.US,D,20170918,000000,45.8,46.52,45.476,46.06,1111777,0
+GNRC.US,D,20170919,000000,46.12,46.58,45.936,46.15,521134,0
+GNRC.US,D,20170920,000000,46.14,46.75,45.691,45.93,813706,0
+GNRC.US,D,20170921,000000,45.93,45.93,44.87,45,615312,0
+GNRC.US,D,20170922,000000,44.95,45.49,44.671,45.38,538304,0
+GNRC.US,D,20170925,000000,45.38,45.64,45.13,45.42,380171,0
+GNRC.US,D,20170926,000000,45.48,45.5,45.02,45.11,297940,0
+GNRC.US,D,20170927,000000,45.42,45.6623,44.992,45.5,525183,0
+GNRC.US,D,20170928,000000,45.52,45.8122,45.38,45.62,480677,0
+GNRC.US,D,20170929,000000,45.57,46.36,45.55,45.93,487922,0
+GNRC.US,D,20171002,000000,47.9,48.7,47.3,48.62,975662,0
+GNRC.US,D,20171003,000000,48.66,48.965,48.38,48.68,512914,0
+GNRC.US,D,20171004,000000,48.68,49.11,48.51,48.74,366921,0
+GNRC.US,D,20171005,000000,48.75,48.92,48.53,48.73,631715,0
+GNRC.US,D,20171006,000000,48.57,49.1,48.52,49.03,364884,0
+GNRC.US,D,20171009,000000,49.07,49.29,48.68,48.73,423619,0
+GNRC.US,D,20171010,000000,48.96,48.98,48.58,48.92,324509,0
+GNRC.US,D,20171011,000000,48.93,49.225,48.93,49.09,350690,0
+GNRC.US,D,20171012,000000,49.34,50.29,49.34,49.88,819015,0
+GNRC.US,D,20171013,000000,50.14,50.58,49.84,50.58,359706,0
+GNRC.US,D,20171016,000000,50.77,50.99,50.54,50.89,463128,0
+GNRC.US,D,20171017,000000,50.95,51.189,50.1,50.49,808010,0
+GNRC.US,D,20171018,000000,50.58,50.7,49.705,50,753135,0
+GNRC.US,D,20171019,000000,49.83,49.83,48.791,49.35,665979,0
+GNRC.US,D,20171020,000000,49.85,50.65,49.63,50.61,452429,0
+GNRC.US,D,20171023,000000,50.97,51.15,50.41,50.86,435344,0
+GNRC.US,D,20171024,000000,50.95,52.03,50.95,51.63,392004,0
+GNRC.US,D,20171025,000000,51.61,51.83,50.83,51.69,456800,0
+GNRC.US,D,20171026,000000,52,52.17,51.7,52,486203,0
+GNRC.US,D,20171027,000000,52.02,52.16,51.1275,51.98,433512,0
+GNRC.US,D,20171030,000000,51.7,52.07,51.462,51.95,413735,0
+GNRC.US,D,20171031,000000,51.99,52.63,51.9265,52.09,570596,0
+GNRC.US,D,20171101,000000,53.78,53.78,48.53,50.34,1433813,0
+GNRC.US,D,20171102,000000,50.58,51.5,50.39,51.3,830363,0
+GNRC.US,D,20171103,000000,51.41,51.41,50.12,50.2,546157,0
+GNRC.US,D,20171106,000000,50.07,50.82,49.78,50.6,369937,0
+GNRC.US,D,20171107,000000,50.5,50.5,48.95,49.31,398640,0
+GNRC.US,D,20171108,000000,49.01,49.66,48.85,49.3,591499,0
+GNRC.US,D,20171109,000000,49.04,49.56,48.55,48.91,416482,0
+GNRC.US,D,20171110,000000,48.83,50.18,48.72,49.84,493353,0
+GNRC.US,D,20171113,000000,49.42,50.02,49.22,49.73,479761,0
+GNRC.US,D,20171114,000000,49.61,50.04,49.43,49.54,373469,0
+GNRC.US,D,20171115,000000,49.27,49.62,48.861,49.4,361746,0
+GNRC.US,D,20171116,000000,49.89,50.44,49.6401,50.19,471904,0
+GNRC.US,D,20171117,000000,50.05,50.7,49.85,50.31,486331,0
+GNRC.US,D,20171120,000000,49.65,49.77,47.75,48.76,766189,0
+GNRC.US,D,20171121,000000,48.79,49.125,48.47,48.58,485954,0
+GNRC.US,D,20171122,000000,48.43,49.05,47.97,48.68,313723,0
+GNRC.US,D,20171124,000000,48.77,48.97,48.37,48.76,137743,0
+GNRC.US,D,20171127,000000,48.75,48.82,47.88,48.21,621487,0
+GNRC.US,D,20171128,000000,48.3,48.94,48.0101,48.84,415213,0
+GNRC.US,D,20171129,000000,48.84,49.2,48.1,48.31,401060,0
+GNRC.US,D,20171130,000000,48.55,49.38,48.261,49.17,459678,0
+GNRC.US,D,20171201,000000,49.05,49.31,47.81,48.73,613861,0
+GNRC.US,D,20171204,000000,49.28,50.25,48.71,48.76,457864,0
+GNRC.US,D,20171205,000000,48.64,48.89,48.15,48.5,410377,0
+GNRC.US,D,20171206,000000,48.42,48.98,48.34,48.54,287234,0
+GNRC.US,D,20171207,000000,48.48,49.11,48.12,48.67,266288,0
+GNRC.US,D,20171208,000000,48.79,49.26,48.42,48.86,373227,0
+GNRC.US,D,20171211,000000,49.04,49.49,49.04,49.28,382027,0
+GNRC.US,D,20171212,000000,49.42,49.85,49.29,49.42,329758,0
+GNRC.US,D,20171213,000000,49.57,49.97,49.52,49.72,311770,0
+GNRC.US,D,20171214,000000,49.82,49.96,48.14,48.51,320793,0
+GNRC.US,D,20171215,000000,48.71,49.3,48.65,48.94,646528,0
+GNRC.US,D,20171218,000000,49.67,50.33,49.63,49.88,542090,0
+GNRC.US,D,20171219,000000,49.95,50.06,49.27,49.41,252799,0
+GNRC.US,D,20171220,000000,49.78,49.84,49.47,49.65,408611,0
+GNRC.US,D,20171221,000000,49.91,50.34,49.62,50.13,177362,0
+GNRC.US,D,20171222,000000,50.33,50.49,49.92,50.36,167929,0
+GNRC.US,D,20171226,000000,50.37,50.5,50.02,50.15,196807,0
+GNRC.US,D,20171227,000000,50,50.15,49.77,49.86,156529,0
+GNRC.US,D,20171228,000000,50,50,49.52,49.81,166068,0
+GNRC.US,D,20171229,000000,50,50.3,49.4,49.52,351694,0
+GNRC.US,D,20180102,000000,49.66,49.66,47.95,48.03,560946,0
+GNRC.US,D,20180103,000000,48.03,50.15,47.87,49.73,842084,0
+GNRC.US,D,20180104,000000,50.2,50.72,49.82,50.07,426608,0
+GNRC.US,D,20180105,000000,50.15,50.49,49.94,50.41,234848,0
+GNRC.US,D,20180108,000000,50.4,50.4,49.43,49.53,269774,0
+GNRC.US,D,20180109,000000,49.47,50.13,48.215,48.35,587404,0
+GNRC.US,D,20180110,000000,48.21,48.21,46.59,47.39,748457,0
+GNRC.US,D,20180111,000000,47.66,49.13,47.45,49.02,511702,0
+GNRC.US,D,20180112,000000,49.1,49.7,48.95,49.27,252764,0
+GNRC.US,D,20180116,000000,49.6,49.86,48.76,48.99,299004,0
+GNRC.US,D,20180117,000000,49.27,50.6,49.13,50.55,454981,0
+GNRC.US,D,20180118,000000,50.75,51.21,50.37,50.41,354899,0
+GNRC.US,D,20180119,000000,50.52,51.73,50.43,51.64,473944,0
+GNRC.US,D,20180122,000000,51.5,51.87,51.24,51.7,294316,0
+GNRC.US,D,20180123,000000,51.56,51.82,51.06,51.63,237269,0
+GNRC.US,D,20180124,000000,51.79,52.65,50.54,51.5,623565,0
+GNRC.US,D,20180125,000000,51.75,51.88,50.15,50.61,279704,0
+GNRC.US,D,20180126,000000,50.84,51.23,50.5,51.14,142173,0
+GNRC.US,D,20180129,000000,51.05,51.9,50.65,51.42,381943,0
+GNRC.US,D,20180130,000000,50.98,51.35,50.43,50.47,271431,0
+GNRC.US,D,20180131,000000,50.7,50.92,48.86,48.93,383526,0
+GNRC.US,D,20180201,000000,48.58,49.23,48.27,49.23,401681,0
+GNRC.US,D,20180202,000000,48.7,49.54,48.7,49.24,343764,0
+GNRC.US,D,20180205,000000,48.55,49.89,47.961,48.29,674304,0
+GNRC.US,D,20180206,000000,47.11,49,47,48.63,588853,0
+GNRC.US,D,20180207,000000,48.43,49.07,48.221,48.4,317729,0
+GNRC.US,D,20180208,000000,48.51,48.8,46.52,46.53,332893,0
+GNRC.US,D,20180209,000000,46.86,47.66,45.17,46.47,577794,0
+GNRC.US,D,20180212,000000,46.61,48.51,46.47,47.99,563941,0
+GNRC.US,D,20180213,000000,49.5,49.5,44.28,45.03,2052213,0
+GNRC.US,D,20180214,000000,46.64,47.01,45.44,46.58,1425466,0
+GNRC.US,D,20180215,000000,46.97,46.97,45.21,45.75,584250,0
+GNRC.US,D,20180216,000000,45.6,46.55,45.42,45.69,265406,0
+GNRC.US,D,20180220,000000,45.43,45.99,44.93,45.11,222109,0
+GNRC.US,D,20180221,000000,45.23,45.88,45.08,45.09,256361,0
+GNRC.US,D,20180222,000000,45.31,46.03,45.245,45.65,364868,0
+GNRC.US,D,20180223,000000,45.77,45.9,44.85,45.39,214461,0
+GNRC.US,D,20180226,000000,45.47,46.31,45.21,46.2,288078,0
+GNRC.US,D,20180227,000000,46.14,46.61,45.99,46.11,453853,0
+GNRC.US,D,20180228,000000,46.19,46.32,44.46,44.48,371293,0
+GNRC.US,D,20180301,000000,44.42,44.78,42.98,43.34,567978,0
+GNRC.US,D,20180302,000000,43.03,44.21,42.96,43.72,577861,0
+GNRC.US,D,20180305,000000,43.8,44.84,43.6882,44.5,369904,0
+GNRC.US,D,20180306,000000,44.52,45.51,44.22,45.25,724205,0
+GNRC.US,D,20180307,000000,44.88,45.62,44.66,45.45,456571,0
+GNRC.US,D,20180308,000000,45.71,47.09,45.6074,47.01,775259,0
+GNRC.US,D,20180309,000000,47.29,48.0216,46.9647,47.61,488866,0
+GNRC.US,D,20180312,000000,47.56,47.81,46.4,46.68,434224,0
+GNRC.US,D,20180313,000000,46.78,47.26,46.41,46.51,361376,0
+GNRC.US,D,20180314,000000,46.51,46.92,46.18,46.35,707265,0
+GNRC.US,D,20180315,000000,46.47,46.75,46,46.32,446235,0
+GNRC.US,D,20180316,000000,46.56,48.44,46.56,47.39,1172104,0
+GNRC.US,D,20180319,000000,47.19,47.19,46.12,46.63,674995,0
+GNRC.US,D,20180320,000000,46.7,47.38,46.66,46.86,303452,0
+GNRC.US,D,20180321,000000,47.08,47.25,46.58,46.79,418755,0
+GNRC.US,D,20180322,000000,46.37,46.48,45.32,45.32,323826,0
+GNRC.US,D,20180323,000000,45.5,45.5184,44.47,44.47,230082,0
+GNRC.US,D,20180326,000000,45.23,45.73,44.71,45.64,272138,0
+GNRC.US,D,20180327,000000,45.84,45.84,44.81,45.07,399440,0
+GNRC.US,D,20180328,000000,45.35,46.91,45.2,46.04,926623,0
+GNRC.US,D,20180329,000000,46.12,46.685,45.84,45.91,380475,0
+GNRC.US,D,20180402,000000,45.93,45.93,44,44.63,352992,0
+GNRC.US,D,20180403,000000,44.77,45.295,44.37,45.27,269545,0
+GNRC.US,D,20180404,000000,44.43,45.95,44.16,45.7,314172,0
+GNRC.US,D,20180405,000000,45.98,46.47,45.79,46.21,414663,0
+GNRC.US,D,20180406,000000,45.79,45.97,44.85,45.3,298530,0
+GNRC.US,D,20180409,000000,45.65,45.83,44.83,44.91,287946,0
+GNRC.US,D,20180410,000000,45.64,46.12,45.34,45.81,402478,0
+GNRC.US,D,20180411,000000,45.5,46.05,45.36,45.79,314062,0
+GNRC.US,D,20180412,000000,45.98,46.57,45.86,46.23,416719,0
+GNRC.US,D,20180413,000000,46.57,46.64,45.71,45.97,378970,0
+GNRC.US,D,20180416,000000,46.49,47.11,45.86,47.01,990746,0
+GNRC.US,D,20180417,000000,47.37,48,47.33,47.84,1430963,0
+GNRC.US,D,20180418,000000,48.1,48.2488,47.8601,47.9,565677,0
+GNRC.US,D,20180419,000000,47.89,48,46.98,47.19,373680,0
+GNRC.US,D,20180420,000000,47.08,47.21,45.525,45.77,561792,0
+GNRC.US,D,20180423,000000,45.93,47.09,45.93,46.59,530423,0
+GNRC.US,D,20180424,000000,46.88,46.97,45.07,45.63,314253,0
+GNRC.US,D,20180425,000000,45.46,46.02,45.46,45.84,350026,0
+GNRC.US,D,20180426,000000,45.92,45.92,44.7,45.3,506256,0
+GNRC.US,D,20180427,000000,45.21,45.55,44.785,45.03,624147,0
+GNRC.US,D,20180430,000000,45.02,45.48,44.84,45.01,643368,0
+GNRC.US,D,20180501,000000,44.78,45.09,44.21,44.97,555609,0
+GNRC.US,D,20180502,000000,47.37,48.54,43.65,45.35,1318380,0
+GNRC.US,D,20180503,000000,45.18,45.75,44.76,44.94,433423,0
+GNRC.US,D,20180504,000000,44.85,46.33,44.25,46.03,574529,0
+GNRC.US,D,20180507,000000,46.46,47.28,45.99,47.03,412251,0
+GNRC.US,D,20180508,000000,47.02,47.76,46.97,47.51,342269,0
+GNRC.US,D,20180509,000000,47.62,48.6,47.495,48.45,493049,0
+GNRC.US,D,20180510,000000,48.5,48.98,48.36,48.66,401420,0
+GNRC.US,D,20180511,000000,48.76,49.33,48.66,49.25,431745,0
+GNRC.US,D,20180514,000000,49.27,49.43,48.59,48.64,206232,0
+GNRC.US,D,20180515,000000,48.45,48.83,48.2525,48.55,274356,0
+GNRC.US,D,20180516,000000,48.52,49.36,48.38,48.94,286502,0
+GNRC.US,D,20180517,000000,49.02,49.71,48.98,49.33,189177,0
+GNRC.US,D,20180518,000000,49.53,50.23,49.21,49.71,356732,0
+GNRC.US,D,20180521,000000,50.03,50.8,49.73,50.4,329255,0
+GNRC.US,D,20180522,000000,50.6,50.98,50.09,50.12,231971,0
+GNRC.US,D,20180523,000000,49.94,50.59,49.85,50.54,292207,0
+GNRC.US,D,20180524,000000,49.85,49.97,48.84,49.33,413717,0
+GNRC.US,D,20180525,000000,49.04,49.1598,48.46,49.04,317912,0
+GNRC.US,D,20180529,000000,48.85,49.4,48.7944,49.38,355136,0
+GNRC.US,D,20180530,000000,49.76,50.56,49.74,50.52,274275,0
+GNRC.US,D,20180531,000000,50.54,50.58,50,50.09,251092,0
+GNRC.US,D,20180601,000000,50.46,50.7,50.255,50.44,362286,0
+GNRC.US,D,20180604,000000,50.54,50.622,50.28,50.39,226691,0
+GNRC.US,D,20180605,000000,50.36,50.46,50,50.25,333026,0
+GNRC.US,D,20180606,000000,50.4,51.24,50.29,51.04,380046,0
+GNRC.US,D,20180607,000000,51.15,51.31,50.76,51.03,217392,0
+GNRC.US,D,20180608,000000,50.97,51.26,50.76,51.06,250001,0
+GNRC.US,D,20180611,000000,51.05,51.36,50.94,51.22,185887,0
+GNRC.US,D,20180612,000000,51.35,51.67,51.0601,51.14,287268,0
+GNRC.US,D,20180613,000000,51.36,51.49,50.9,51.28,303380,0
+GNRC.US,D,20180614,000000,51.36,52.1,50.865,52.08,614935,0
+GNRC.US,D,20180615,000000,51.95,52.59,51.34,52.56,447238,0
+GNRC.US,D,20180618,000000,52.13,53.14,52.13,52.82,454214,0
+GNRC.US,D,20180619,000000,52.29,52.3,51.53,52.25,479732,0
+GNRC.US,D,20180620,000000,52.5,52.5,51.07,51.51,443912,0
+GNRC.US,D,20180621,000000,51.56,51.56,49.75,50.21,416094,0
+GNRC.US,D,20180622,000000,50.67,50.77,50.2101,50.46,372366,0
+GNRC.US,D,20180625,000000,50.27,50.45,49.6,50.03,272413,0
+GNRC.US,D,20180626,000000,50.25,50.86,49.8259,50.72,316324,0
+GNRC.US,D,20180627,000000,50.73,51.77,50.69,50.76,410718,0
+GNRC.US,D,20180628,000000,50.76,51.42,50.31,51.3,277737,0
+GNRC.US,D,20180629,000000,51.4,51.88,51.355,51.73,452785,0
+GNRC.US,D,20180702,000000,51.39,51.83,50.56,51.5,418908,0
+GNRC.US,D,20180703,000000,51.99,52.24,51.42,51.64,178551,0
+GNRC.US,D,20180705,000000,52.09,52.99,52.08,52.97,327039,0
+GNRC.US,D,20180706,000000,52.93,53.57,52.75,53.22,368905,0
+GNRC.US,D,20180709,000000,53.6,54.1499,53.34,53.67,339776,0
+GNRC.US,D,20180710,000000,53.6,54.19,53.435,53.57,317346,0
+GNRC.US,D,20180711,000000,53.17,53.43,52.63,52.9,350323,0
+GNRC.US,D,20180712,000000,53.43,53.56,52.46,52.76,234109,0
+GNRC.US,D,20180713,000000,52.76,53.3,52.725,53.01,188373,0
+GNRC.US,D,20180716,000000,52.96,53.16,52.06,52.38,254028,0
+GNRC.US,D,20180717,000000,50.65,50.91,49.64,50.42,1057662,0
+GNRC.US,D,20180718,000000,50.7,51.09,50.49,51.02,421050,0
+GNRC.US,D,20180719,000000,50.92,51.42,50.31,51.41,279815,0
+GNRC.US,D,20180720,000000,51.19,51.48,50.73,50.87,189165,0
+GNRC.US,D,20180723,000000,50.94,51.64,50.15,51.35,339233,0
+GNRC.US,D,20180724,000000,51.44,52.16,51.4001,51.61,366776,0
+GNRC.US,D,20180725,000000,51.5,51.93,50.86,51.87,332140,0
+GNRC.US,D,20180726,000000,52,53.47,52,53.28,272912,0
+GNRC.US,D,20180727,000000,53.38,53.5,52.64,52.81,461074,0
+GNRC.US,D,20180730,000000,52.93,53.33,52.84,52.9,433678,0
+GNRC.US,D,20180731,000000,53.12,53.92,52.9,53.75,560254,0
+GNRC.US,D,20180801,000000,55.53,56.64,52.934,54.47,1451188,0
+GNRC.US,D,20180802,000000,55.02,55.87,54.33,55.39,1086859,0
+GNRC.US,D,20180803,000000,55.62,55.83,55.36,55.76,701462,0
+GNRC.US,D,20180806,000000,55.86,55.86,55.03,55.14,652359,0
+GNRC.US,D,20180807,000000,55.4,55.899,55.2,55.68,502972,0
+GNRC.US,D,20180808,000000,55.72,56.06,55.41,55.54,783718,0
+GNRC.US,D,20180809,000000,55.56,55.93,55.22,55.27,302291,0
+GNRC.US,D,20180810,000000,54.97,55.15,54.345,54.69,191505,0
+GNRC.US,D,20180813,000000,54.93,55.035,53.8553,53.9,228204,0
+GNRC.US,D,20180814,000000,53.98,54.965,53.85,54.87,390214,0
+GNRC.US,D,20180815,000000,54.56,54.56,53.54,54.13,386962,0
+GNRC.US,D,20180816,000000,54.35,55.1,54.35,54.8,311997,0
+GNRC.US,D,20180817,000000,54.68,56.4,54.63,54.8,402623,0
+GNRC.US,D,20180820,000000,54.97,55.35,54.61,54.66,333626,0
+GNRC.US,D,20180821,000000,54.77,55.96,54.63,55.74,786594,0
+GNRC.US,D,20180822,000000,55.65,56.61,55.65,56.11,666542,0
+GNRC.US,D,20180823,000000,56.02,56.45,54.09,54.26,419845,0
+GNRC.US,D,20180824,000000,54.39,54.56,53.77,54.36,354072,0
+GNRC.US,D,20180827,000000,54.55,54.91,54.48,54.79,270470,0
+GNRC.US,D,20180828,000000,54.93,55.24,54.74,55.07,383217,0
+GNRC.US,D,20180829,000000,55.29,55.47,54.81,55.32,369992,0
+GNRC.US,D,20180830,000000,55.08,55.41,54.63,54.93,300820,0
+GNRC.US,D,20180831,000000,54.69,55.56,54.69,55.49,333722,0
+GNRC.US,D,20180904,000000,55.42,55.42,54.38,54.94,450900,0
+GNRC.US,D,20180905,000000,54.94,55.065,54.46,54.9,444983,0
+GNRC.US,D,20180906,000000,55,56,55,55.5,442969,0
+GNRC.US,D,20180907,000000,55.28,55.93,54.74,55.72,466834,0
+GNRC.US,D,20180910,000000,57.11,59.63,57.11,58.83,2563765,0
+GNRC.US,D,20180911,000000,60.3,60.7,58.635,59.44,1367810,0
+GNRC.US,D,20180912,000000,59.6,59.6,57.16,58.14,1165977,0
+GNRC.US,D,20180913,000000,57.765,58.3421,56.6,57.66,664086,0
+GNRC.US,D,20180914,000000,57.36,57.729,56.68,57.5,547256,0
+GNRC.US,D,20180917,000000,57.68,58.64,57,58.15,535491,0
+GNRC.US,D,20180918,000000,58.26,58.64,57.7644,58.46,443525,0
+GNRC.US,D,20180919,000000,58.35,58.89,57.1,57.32,388778,0
+GNRC.US,D,20180920,000000,57.76,58.38,57.44,58.02,359847,0
+GNRC.US,D,20180921,000000,58.32,58.6125,57.71,57.97,554391,0
+GNRC.US,D,20180924,000000,57.96,58.345,57.36,58.19,282150,0
+GNRC.US,D,20180925,000000,58.36,58.36,57.78,58,269125,0
+GNRC.US,D,20180926,000000,58.19,58.19,57.13,57.17,270238,0
+GNRC.US,D,20180927,000000,57.33,57.7,56.11,56.3,488532,0
+GNRC.US,D,20180928,000000,56.34,57.44,56.16,56.41,446526,0
+GNRC.US,D,20181001,000000,56.75,57.1,55.86,56.49,369195,0
+GNRC.US,D,20181002,000000,55.55,55.657,54.51,55.21,701143,0
+GNRC.US,D,20181003,000000,55.23,55.49,54.735,55.41,350406,0
+GNRC.US,D,20181004,000000,55.34,56.08,54.96,56.03,405757,0
+GNRC.US,D,20181005,000000,55.98,56.45,55.54,56.13,1148102,0
+GNRC.US,D,20181008,000000,56,57.17,56,57.04,475025,0
+GNRC.US,D,20181009,000000,57.57,57.745,57,57.05,1178608,0
+GNRC.US,D,20181010,000000,58.03,58.67,56.5,57.05,1918554,0
+GNRC.US,D,20181011,000000,56.87,57,54.42,54.47,1313130,0
+GNRC.US,D,20181012,000000,55,55.19,53.07,54.63,944068,0
+GNRC.US,D,20181015,000000,54.49,56.18,54.4,55.51,678635,0
+GNRC.US,D,20181016,000000,55.73,57.26,55.1,57.18,458103,0
+GNRC.US,D,20181017,000000,56.93,56.93,55.79,56.3,349162,0
+GNRC.US,D,20181018,000000,57.57,57.6795,56.19,56.5,512154,0
+GNRC.US,D,20181019,000000,56.51,57.2108,55.56,55.95,415767,0
+GNRC.US,D,20181022,000000,56.09,56.09,55.065,55.13,376939,0
+GNRC.US,D,20181023,000000,54.1,54.44,52.73,53.24,539170,0
+GNRC.US,D,20181024,000000,53.11,53.225,50.31,50.33,757613,0
+GNRC.US,D,20181025,000000,50.6,51.24,50.13,50.85,584771,0
+GNRC.US,D,20181026,000000,50.21,50.53,49.23,49.73,377235,0
+GNRC.US,D,20181029,000000,50.58,51.3,48.53,49.19,551188,0
+GNRC.US,D,20181030,000000,48.95,50.4599,48.95,50.34,320191,0
+GNRC.US,D,20181031,000000,50.91,51.39,50.34,50.73,788568,0
+GNRC.US,D,20181101,000000,53.21,54.07,50,53.72,1191099,0
+GNRC.US,D,20181102,000000,54.43,54.52,51.95,52.27,633966,0
+GNRC.US,D,20181105,000000,52.42,53.44,51.84,52.65,550027,0
+GNRC.US,D,20181106,000000,52.59,54.13,52.43,54.11,328191,0
+GNRC.US,D,20181107,000000,54.34,56.16,53.92,56.13,582596,0
+GNRC.US,D,20181108,000000,55.81,56.11,54.7,54.75,247546,0
+GNRC.US,D,20181109,000000,54.3,54.77,53.82,54.51,369343,0
+GNRC.US,D,20181112,000000,54.4,54.79,53.505,53.58,314664,0
+GNRC.US,D,20181113,000000,53.88,55.75,53.71,54.9,488856,0
+GNRC.US,D,20181114,000000,55.55,56.68,54.72,55.55,380206,0
+GNRC.US,D,20181115,000000,55.13,56.32,54.35,56.32,347795,0
+GNRC.US,D,20181116,000000,56.05,56.97,55.66,56.8,330432,0
+GNRC.US,D,20181119,000000,56.77,56.77,55.55,56.19,315036,0
+GNRC.US,D,20181120,000000,55.52,55.7,54.24,55.56,476009,0
+GNRC.US,D,20181121,000000,55.93,57.8,55.795,56.56,594920,0
+GNRC.US,D,20181123,000000,55.95,56.19,54.49,54.54,377120,0
+GNRC.US,D,20181126,000000,55.15,55.48,54.275,55.23,634720,0
+GNRC.US,D,20181127,000000,55.04,56.33,55.04,56.19,358495,0
+GNRC.US,D,20181128,000000,56.44,57.75,56,57.18,434863,0
+GNRC.US,D,20181129,000000,56.95,57.33,56.23,56.77,192089,0
+GNRC.US,D,20181130,000000,56.47,57.14,56.16,56.92,342599,0
+GNRC.US,D,20181203,000000,57.67,58,55.775,56.2,533620,0
+GNRC.US,D,20181204,000000,56.33,56.43,52.06,52.41,593971,0
+GNRC.US,D,20181206,000000,51.48,52.83,50.52,52.83,428710,0
+GNRC.US,D,20181207,000000,52.9,53.73,51.6,52.52,383319,0
+GNRC.US,D,20181210,000000,52.43,52.91,51.42,52.69,263286,0
+GNRC.US,D,20181211,000000,53.63,54.14,51.29,51.54,433543,0
+GNRC.US,D,20181212,000000,52.4,53.91,51.98,53.19,231671,0
+GNRC.US,D,20181213,000000,53.29,53.79,53.13,53.52,311740,0
+GNRC.US,D,20181214,000000,52.86,53.72,51.86,52.12,298155,0
+GNRC.US,D,20181217,000000,51.98,52.67,51.05,51.5,355488,0
+GNRC.US,D,20181218,000000,51.94,52.61,51.15,51.43,359024,0
+GNRC.US,D,20181219,000000,51.47,52.3949,49.88,50.2,239827,0
+GNRC.US,D,20181220,000000,49.99,50.38,48.22,48.8,382232,0
+GNRC.US,D,20181221,000000,48.78,49.02,47.13,47.2,585177,0
+GNRC.US,D,20181224,000000,46.75,46.94,45.5,45.53,329006,0
+GNRC.US,D,20181226,000000,45.77,48.48,45.43,48.4,302368,0
+GNRC.US,D,20181227,000000,47.47,49.18,47.27,49.16,228252,0
+GNRC.US,D,20181228,000000,49.43,50.44,48.655,49.11,306147,0
+GNRC.US,D,20181231,000000,49.3,49.89,48.9001,49.7,322330,0
+GNRC.US,D,20190102,000000,48.74,51.2,48.42,50.99,434554,0
+GNRC.US,D,20190103,000000,50.81,50.95,49.1,49.15,282271,0
+GNRC.US,D,20190104,000000,50.12,51.44,49.4,51.14,291929,0
+GNRC.US,D,20190107,000000,51.42,51.97,50.76,51.07,358735,0
+GNRC.US,D,20190108,000000,51.72,52,50.79,51.97,360820,0
+GNRC.US,D,20190109,000000,52.65,53.06,52.01,52.77,258944,0
+GNRC.US,D,20190110,000000,52.48,53.39,52.38,53.26,176343,0
+GNRC.US,D,20190111,000000,52.77,53.69,52.72,53.54,140396,0
+GNRC.US,D,20190114,000000,53.2,53.7,52.605,52.89,253570,0
+GNRC.US,D,20190115,000000,52.95,53.62,52.855,53.44,249647,0
+GNRC.US,D,20190116,000000,53.42,54.36,53.2,53.57,384112,0
+GNRC.US,D,20190117,000000,53.29,54.66,53.145,54.13,378290,0
+GNRC.US,D,20190118,000000,54.62,54.98,54.08,54.74,513877,0
+GNRC.US,D,20190122,000000,54.08,54.62,53.52,54.08,433820,0
+GNRC.US,D,20190123,000000,54.25,54.59,52.29,52.85,330606,0
+GNRC.US,D,20190124,000000,52.79,53.76,52.15,53.46,209021,0
+GNRC.US,D,20190125,000000,53.96,54.22,53.5005,53.62,293217,0
+GNRC.US,D,20190128,000000,53.05,53.88,52.89,53.07,426001,0
+GNRC.US,D,20190129,000000,53.16,53.62,52.71,52.75,347444,0
+GNRC.US,D,20190130,000000,53.1,53.1,51.96,52.94,378676,0
+GNRC.US,D,20190131,000000,52.93,53.23,52.77,52.93,322339,0
+GNRC.US,D,20190201,000000,52.93,53.85,52.525,52.98,344680,0
+GNRC.US,D,20190204,000000,52.94,53.21,51.96,52.79,354776,0
+GNRC.US,D,20190205,000000,53.28,53.56,52.79,52.83,273890,0
+GNRC.US,D,20190206,000000,52.15,52.38,50.23,50.78,600813,0
+GNRC.US,D,20190207,000000,50.25,51.05,49.36,49.81,534968,0
+GNRC.US,D,20190208,000000,49.45,50,49.145,49.99,401471,0
+GNRC.US,D,20190211,000000,50.04,50.94,49.96,50.21,399338,0
+GNRC.US,D,20190212,000000,50.55,51.56,50.55,51.42,454835,0
+GNRC.US,D,20190213,000000,51.57,51.93,51.14,51.16,350186,0
+GNRC.US,D,20190214,000000,53.69,54.89,52,52.18,1578675,0
+GNRC.US,D,20190215,000000,52.74,53.15,51.84,52.63,630216,0
+GNRC.US,D,20190219,000000,52.54,52.94,51.51,52.74,569523,0
+GNRC.US,D,20190220,000000,52.69,54.26,52.69,53.85,680506,0
+GNRC.US,D,20190221,000000,53.62,53.94,52.785,53.12,302187,0
+GNRC.US,D,20190222,000000,53.26,53.83,52.9,52.94,370547,0
+GNRC.US,D,20190225,000000,53.5,53.8,52.79,52.8,281661,0
+GNRC.US,D,20190226,000000,51.97,52.81,51.93,51.97,304665,0
+GNRC.US,D,20190227,000000,51.87,52.22,51,51.89,331412,0
+GNRC.US,D,20190228,000000,51.68,51.98,51.15,51.56,297948,0
+GNRC.US,D,20190301,000000,51.76,52.59,51.54,52.5,605374,0
+GNRC.US,D,20190304,000000,52.59,53.02,52.3,52.66,574793,0
+GNRC.US,D,20190305,000000,52.65,52.85,52.14,52.14,276977,0
+GNRC.US,D,20190306,000000,52.14,52.3,51.05,51.07,235030,0
+GNRC.US,D,20190307,000000,51.27,51.37,50.2847,51.27,283994,0
+GNRC.US,D,20190308,000000,50.86,51.63,50.86,51.52,295420,0
+GNRC.US,D,20190311,000000,51.46,52.81,51.26,52.79,298465,0
+GNRC.US,D,20190312,000000,52.87,53.03,52.52,52.67,264202,0
+GNRC.US,D,20190313,000000,53,53.4241,52.8,52.9,363809,0
+GNRC.US,D,20190314,000000,52.54,53.08,52.205,52.83,316905,0
+GNRC.US,D,20190315,000000,53.01,53.09,52.4,52.89,590534,0
+GNRC.US,D,20190318,000000,53.02,53.33,52.63,53.05,181679,0
+GNRC.US,D,20190319,000000,53.23,53.46,52.44,52.56,170565,0
+GNRC.US,D,20190320,000000,52.37,52.37,51.308,51.55,242950,0
+GNRC.US,D,20190321,000000,51.9,52.3099,51.16,51.9,213321,0
+GNRC.US,D,20190322,000000,51.53,51.65,49.5,49.73,332419,0
+GNRC.US,D,20190325,000000,49.68,50.63,49.41,49.58,353721,0
+GNRC.US,D,20190326,000000,50.06,50.71,50.03,50.44,166258,0
+GNRC.US,D,20190327,000000,50.37,50.79,49.84,50.48,164702,0
+GNRC.US,D,20190328,000000,50.48,51.18,50.0059,50.76,157775,0
+GNRC.US,D,20190329,000000,51.25,51.58,50.7,51.23,273696,0
+GNRC.US,D,20190401,000000,51.62,52.78,51.33,52.66,357078,0
+GNRC.US,D,20190402,000000,52.72,52.72,51.67,52.15,194105,0
+GNRC.US,D,20190403,000000,52.51,53.11,52.235,52.39,238356,0
+GNRC.US,D,20190404,000000,52.36,53.04,51.95,53,245373,0
+GNRC.US,D,20190405,000000,52.99,53.9,52.7,53.83,355250,0
+GNRC.US,D,20190408,000000,53.47,54.61,53.3983,54.5,290139,0
+GNRC.US,D,20190409,000000,54.12,54.32,53.19,53.42,261530,0
+GNRC.US,D,20190410,000000,53.47,54.14,53.3,54.06,263958,0
+GNRC.US,D,20190411,000000,53.98,54.67,53.8544,54.61,295229,0
+GNRC.US,D,20190412,000000,55.02,55.42,54.53,54.93,168008,0
+GNRC.US,D,20190415,000000,54.86,54.98,54.205,54.36,205023,0
+GNRC.US,D,20190416,000000,54.56,54.56,53.4,53.98,369563,0
+GNRC.US,D,20190417,000000,54.37,54.73,53.84,54.48,292754,0
+GNRC.US,D,20190418,000000,54.46,55.4,54.27,55.02,195224,0
+GNRC.US,D,20190422,000000,54.55,55.08,54.17,54.33,161988,0
+GNRC.US,D,20190423,000000,54.4,55.74,54.09,55.51,244939,0
+GNRC.US,D,20190424,000000,55.47,56.42,55.47,56.27,281744,0
+GNRC.US,D,20190425,000000,55.8,55.8,54.6836,54.78,364006,0
+GNRC.US,D,20190426,000000,54.9,55.81,54.56,55.34,266491,0
+GNRC.US,D,20190429,000000,55.69,56.12,54.97,54.99,267450,0
+GNRC.US,D,20190430,000000,54.94,55.32,54.51,54.99,350454,0
+GNRC.US,D,20190501,000000,55.32,55.445,54.12,54.82,375752,0
+GNRC.US,D,20190502,000000,56.43,58.31,55.835,57.5,748095,0
+GNRC.US,D,20190503,000000,58.45,60.69,58.45,59.99,584451,0
+GNRC.US,D,20190506,000000,58.99,59.77,58.4,59.39,559440,0
+GNRC.US,D,20190507,000000,58.51,59.3,58.275,58.75,353429,0
+GNRC.US,D,20190508,000000,58.68,59.025,57.99,58.04,271987,0
+GNRC.US,D,20190509,000000,57.46,58.36,57.07,58.08,272707,0
+GNRC.US,D,20190510,000000,57.62,58.29,57.27,58.08,346752,0
+GNRC.US,D,20190513,000000,57.02,57.34,56.56,57.08,410260,0
+GNRC.US,D,20190514,000000,57.32,57.81,56.89,56.92,319797,0
+GNRC.US,D,20190515,000000,56.42,57.08,56.24,56.64,301533,0
+GNRC.US,D,20190516,000000,56.88,58.36,56.75,57.18,345320,0
+GNRC.US,D,20190517,000000,56.57,57.15,56.18,56.55,256572,0
+GNRC.US,D,20190520,000000,56,56.9686,55.84,56.46,325290,0
+GNRC.US,D,20190521,000000,56.92,57.615,56.44,57.03,288849,0
+GNRC.US,D,20190522,000000,56.8,57.16,56.55,57.1,181436,0
+GNRC.US,D,20190523,000000,56.46,56.61,55.71,56.24,311768,0
+GNRC.US,D,20190524,000000,56.8,56.98,56.3,56.5,177510,0
+GNRC.US,D,20190528,000000,56.69,56.95,56.31,56.45,325361,0
+GNRC.US,D,20190529,000000,56.25,56.59,55.4,55.69,204410,0
+GNRC.US,D,20190530,000000,55.96,56.49,55.445,55.85,219102,0
+GNRC.US,D,20190531,000000,55.01,55.43,54.19,55.15,278622,0
+GNRC.US,D,20190603,000000,55.35,56.5,55.28,55.82,295006,0
+GNRC.US,D,20190604,000000,56.56,57.93,56.45,57.87,238464,0
+GNRC.US,D,20190605,000000,58.24,58.58,57.13,58.11,259859,0
+GNRC.US,D,20190606,000000,58.33,58.845,57.73,58.83,193037,0
+GNRC.US,D,20190607,000000,59.18,60.4,59.03,60.22,528310,0
+GNRC.US,D,20190610,000000,60.41,62.92,60.41,62.75,1096383,0
+GNRC.US,D,20190611,000000,64,65.73,62.32,62.57,745559,0
+GNRC.US,D,20190612,000000,62.46,63.33,61.9451,63.1,346798,0
+GNRC.US,D,20190613,000000,63.56,65.73,63.34,65.44,1247534,0
+GNRC.US,D,20190614,000000,65.3,65.3,64.58,64.75,529266,0
+GNRC.US,D,20190617,000000,64.68,64.96,63.61,64.26,465678,0
+GNRC.US,D,20190618,000000,64.82,65.99,64.82,65.4,302940,0
+GNRC.US,D,20190619,000000,65.8,66.33,64.82,65.83,348855,0
+GNRC.US,D,20190620,000000,67,67.99,66.27,67.79,487784,0
+GNRC.US,D,20190621,000000,67.31,68.84,67.17,68.61,699980,0
+GNRC.US,D,20190624,000000,68.5,69.46,68.2786,68.92,1010310,0
+GNRC.US,D,20190625,000000,69.21,69.48,68.41,68.87,501743,0
+GNRC.US,D,20190626,000000,68.94,69.58,68.47,68.49,387911,0
+GNRC.US,D,20190627,000000,69.62,69.89,68.65,69.77,488103,0
+GNRC.US,D,20190628,000000,69.75,70.29,69.14,69.41,1036544,0
+GNRC.US,D,20190701,000000,71.27,71.31,69.5,70.5,742147,0
+GNRC.US,D,20190702,000000,70.44,71.339,70.05,70.82,582403,0
+GNRC.US,D,20190703,000000,70.82,71.63,70.445,71.08,298586,0
+GNRC.US,D,20190705,000000,70.47,71.13,70.16,71.11,235698,0
+GNRC.US,D,20190708,000000,70.99,71.18,70.58,70.74,398605,0
+GNRC.US,D,20190709,000000,70.66,70.6877,69.65,70.41,257611,0
+GNRC.US,D,20190710,000000,70.97,71.27,69.56,69.79,318768,0
+GNRC.US,D,20190711,000000,69.96,69.96,68.64,69.08,553608,0
+GNRC.US,D,20190712,000000,69.57,70.92,69.22,70.52,446646,0
+GNRC.US,D,20190715,000000,70.73,71.5857,70.3384,71.51,363827,0
+GNRC.US,D,20190716,000000,71.35,72.02,71.07,71.56,236281,0
+GNRC.US,D,20190717,000000,71.42,71.42,68.52,68.69,846617,0
+GNRC.US,D,20190718,000000,68.75,71.38,68.23,70.88,569779,0
+GNRC.US,D,20190719,000000,70.89,72.13,70.89,71.11,555375,0
+GNRC.US,D,20190722,000000,70.98,72.085,70.93,71.49,378976,0
+GNRC.US,D,20190723,000000,71.98,73.28,71.6633,73,653426,0
+GNRC.US,D,20190724,000000,72.61,73.08,72.39,72.66,525838,0
+GNRC.US,D,20190725,000000,72.7,73.13,72.12,72.8,233421,0
+GNRC.US,D,20190726,000000,72.81,73.7,72.51,73.5,270219,0
+GNRC.US,D,20190729,000000,73.25,73.53,72.25,72.49,521149,0
+GNRC.US,D,20190730,000000,72.1,73.29,71.84,73.25,517614,0
+GNRC.US,D,20190731,000000,73.28,73.86,71.93,72.3,416965,0
+GNRC.US,D,20190801,000000,69.7,71.98,69,70.92,848065,0
+GNRC.US,D,20190802,000000,70.4508,71.54,69.75,71,547221,0
+GNRC.US,D,20190805,000000,69.56,70.24,69.02,70,642164,0
+GNRC.US,D,20190806,000000,70.49,72.595,70.43,72.08,579026,0
+GNRC.US,D,20190807,000000,71.18,72.83,70.74,72.47,600420,0
+GNRC.US,D,20190808,000000,73.06,73.86,72.96,73.35,757731,0
+GNRC.US,D,20190809,000000,72.84,73.485,72.51,73,350965,0
+GNRC.US,D,20190812,000000,72.62,72.67,72.01,72.42,220477,0
+GNRC.US,D,20190813,000000,72.16,73.88,72.02,73.26,475840,0
+GNRC.US,D,20190814,000000,72.49,72.6,71.821,71.97,496203,0
+GNRC.US,D,20190815,000000,72.14,72.34,71.43,71.92,353392,0
+GNRC.US,D,20190816,000000,72.38,74.19,72.38,73.77,584273,0
+GNRC.US,D,20190819,000000,74.68,75.16,74.295,74.34,520530,0
+GNRC.US,D,20190820,000000,74.53,74.68,73.73,74.13,318269,0
+GNRC.US,D,20190821,000000,74.85,75.05,74.47,74.65,500214,0
+GNRC.US,D,20190822,000000,75.13,76.41,74.73,76.28,943372,0
+GNRC.US,D,20190823,000000,75.84,76.74,74.475,74.77,956790,0
+GNRC.US,D,20190826,000000,75.49,75.83,74.56,74.97,428430,0
+GNRC.US,D,20190827,000000,75.75,75.75,74.34,75.05,488053,0
+GNRC.US,D,20190828,000000,74.88,76.72,74.5,76.71,1145942,0
+GNRC.US,D,20190829,000000,77.68,78.39,76.21,77.19,715299,0
+GNRC.US,D,20190830,000000,78.01,78.36,77.2,77.99,861146,0
+GNRC.US,D,20190903,000000,77.63,77.685,72.99,73.79,1314520,0
+GNRC.US,D,20190904,000000,74.5,76.27,74.5,75.79,902228,0
+GNRC.US,D,20190905,000000,77,80.67,76.76,80.31,1082068,0
+GNRC.US,D,20190906,000000,80.54,80.825,79.38,79.84,467092,0
+GNRC.US,D,20190909,000000,79.97,81.02,79.61,80.87,511104,0
+GNRC.US,D,20190910,000000,81.11,81.125,79.95,80.72,533588,0
+GNRC.US,D,20190911,000000,81.15,84.86,80.92,83.02,1437836,0
+GNRC.US,D,20190912,000000,82.91,84.1,80.825,82.89,1047326,0
+GNRC.US,D,20190913,000000,83.1,84.26,82.04,83.23,390771,0
+GNRC.US,D,20190916,000000,83.04,83.8,82.07,82.26,409482,0
+GNRC.US,D,20190917,000000,81.8,82.78,81.56,82.26,391902,0
+GNRC.US,D,20190918,000000,81.77,82.21,80.47,81.33,599441,0
+GNRC.US,D,20190919,000000,81.48,82.395,79.85,79.98,589248,0
+GNRC.US,D,20190920,000000,80.12,81.14,79.49,79.99,833210,0
+GNRC.US,D,20190923,000000,79.42,80.0973,78.43,79.7,638525,0
+GNRC.US,D,20190924,000000,80.06,80.56,78.35,78.69,462682,0
+GNRC.US,D,20190925,000000,79.02,81.045,78.81,80.84,527170,0
+GNRC.US,D,20190926,000000,80.5,82.2,80.39,80.94,692751,0
+GNRC.US,D,20190927,000000,81.24,81.5,78.52,78.86,444406,0
+GNRC.US,D,20190930,000000,78.82,80.19,78.34,78.34,516896,0
+GNRC.US,D,20191001,000000,78.96,79.62,76.48,76.73,449266,0
+GNRC.US,D,20191002,000000,75.69,76.74,75.2,76.36,499721,0
+GNRC.US,D,20191003,000000,76.11,77.33,75.1,77.25,355958,0
+GNRC.US,D,20191004,000000,77.42,78.15,77.0434,78,249713,0
+GNRC.US,D,20191007,000000,77.69,78.29,77.18,77.98,347314,0
+GNRC.US,D,20191008,000000,77.05,77.37,76.13,76.83,379092,0
+GNRC.US,D,20191009,000000,79,84.65,79,83.84,1830449,0
+GNRC.US,D,20191010,000000,84.27,87.41,83.55,86.15,2119383,0
+GNRC.US,D,20191011,000000,87.592,88.22,82.42,82.49,1514595,0
+GNRC.US,D,20191014,000000,82.17,83.76,81.9,83.34,517936,0
+GNRC.US,D,20191015,000000,83.45,85.36,83.24,84.67,703586,0
+GNRC.US,D,20191016,000000,84.56,86.03,84.31,86.01,664846,0
+GNRC.US,D,20191017,000000,86.54,88.45,85.66,85.74,822046,0
+GNRC.US,D,20191018,000000,85.8,87.78,85.8,87.33,687053,0
+GNRC.US,D,20191021,000000,88.05,88.33,85.94,86.55,700906,0
+GNRC.US,D,20191022,000000,86.37,87.65,86.14,87.07,709253,0
+GNRC.US,D,20191023,000000,87.49,90.26,87.18,89.71,1180746,0
+GNRC.US,D,20191024,000000,91.84,91.84,88.73,90.32,657619,0
+GNRC.US,D,20191025,000000,92.1,93.015,89.87,90.71,1106313,0
+GNRC.US,D,20191028,000000,92.5,94.7764,92.25,93.25,1728570,0
+GNRC.US,D,20191029,000000,92.75,93.1333,90.77,91.45,942593,0
+GNRC.US,D,20191030,000000,91.11,93.05,90.1407,92.67,832978,0
+GNRC.US,D,20191031,000000,89.79,98.37,89.37,96.58,2345785,0
+GNRC.US,D,20191101,000000,95.33,97.39,91.06,91.8,2227482,0
+GNRC.US,D,20191104,000000,91.74,94.1877,91.74,93.13,947796,0
+GNRC.US,D,20191105,000000,93.13,94.13,93.13,93.6,560736,0
+GNRC.US,D,20191106,000000,93.78,94.03,92.2205,92.9,778299,0
+GNRC.US,D,20191107,000000,93.62,93.7799,92.3,92.69,627284,0
+GNRC.US,D,20191108,000000,92.75,93.435,92.37,93.4,501191,0
+GNRC.US,D,20191111,000000,93.36,96.56,93.08,96.14,849964,0
+GNRC.US,D,20191112,000000,96.58,96.62,92.95,93.14,645410,0
+GNRC.US,D,20191113,000000,92.68,93.51,91.4,92.47,503500,0
+GNRC.US,D,20191114,000000,92.35,94.5,91.9,93.53,329603,0
+GNRC.US,D,20191115,000000,93.99,94.447,92.81,93.26,332912,0
+GNRC.US,D,20191118,000000,92.94,94.84,92.6,94.28,462473,0
+GNRC.US,D,20191119,000000,94.71,94.9852,94.19,94.77,370717,0
+GNRC.US,D,20191120,000000,94.4,95.98,94.14,94.84,566122,0
+GNRC.US,D,20191121,000000,94.81,94.9316,93.52,93.85,315001,0
+GNRC.US,D,20191122,000000,94.14,94.38,92.6,93.69,409666,0
+GNRC.US,D,20191125,000000,94.31,97.5,93.97,97.31,659509,0
+GNRC.US,D,20191126,000000,97.6,100.35,97.1577,98.5,1758940,0
+GNRC.US,D,20191127,000000,98.33,99.22,98,99.04,650063,0
+GNRC.US,D,20191129,000000,98.66,99.05,97.72,98.5,274403,0
+GNRC.US,D,20191202,000000,98.29,98.3,96.05,97.5,568979,0
+GNRC.US,D,20191203,000000,96.7,97.88,95.64,97.56,400292,0
+GNRC.US,D,20191204,000000,98.16,99.42,97.72,98.32,343603,0
+GNRC.US,D,20191205,000000,98.56,100.04,98.51,98.76,536140,0
+GNRC.US,D,20191206,000000,100.04,102.125,99.921,101.74,774540,0
+GNRC.US,D,20191209,000000,101.06,101.84,98.9296,99.06,553540,0
+GNRC.US,D,20191210,000000,98.87,100.71,98.49,100.51,616919,0
+GNRC.US,D,20191211,000000,100.24,100.76,98.625,99.54,572212,0
+GNRC.US,D,20191212,000000,99.76,100.45,99.19,99.58,577436,0
+GNRC.US,D,20191213,000000,99.55,101.31,98.7,99.05,551479,0
+GNRC.US,D,20191216,000000,99.29,101.59,98.95,101.19,595218,0
+GNRC.US,D,20191217,000000,101.42,101.705,100.28,100.81,513198,0
+GNRC.US,D,20191218,000000,101.19,101.62,100.06,101.24,433607,0
+GNRC.US,D,20191219,000000,100.91,102.18,100.89,101.4,296751,0
+GNRC.US,D,20191220,000000,102.01,102.47,101.19,101.8,698122,0
+GNRC.US,D,20191223,000000,101.87,101.94,100.87,101.02,321847,0
+GNRC.US,D,20191224,000000,100.98,102.01,100.53,101.68,198868,0
+GNRC.US,D,20191226,000000,101.83,102.1,101.23,101.97,184095,0
+GNRC.US,D,20191227,000000,102.28,102.815,101.6,101.71,222021,0
+GNRC.US,D,20191230,000000,101.91,101.96,100.43,101.12,400104,0
+GNRC.US,D,20191231,000000,101.14,102.24,100.52,100.59,314940,0
+GNRC.US,D,20200102,000000,101.38,102.02,100.073,102.01,388115,0
+GNRC.US,D,20200103,000000,100.64,102.22,99.17,101.67,485355,0
+GNRC.US,D,20200106,000000,100.83,101.96,100.35,101.25,395430,0
+GNRC.US,D,20200107,000000,101.36,102.93,100.7,102.9,444624,0
+GNRC.US,D,20200108,000000,102.68,102.89,99.97,100.03,718480,0
+GNRC.US,D,20200109,000000,100.63,100.755,99.25,99.4,750834,0
+GNRC.US,D,20200110,000000,99.44,99.88,98.29,98.73,516179,0
+GNRC.US,D,20200113,000000,98.77,101.03,98.37,100.91,405949,0
+GNRC.US,D,20200114,000000,100.65,102.49,100.281,102.14,386024,0
+GNRC.US,D,20200115,000000,101.82,103.9,101.82,102.29,458417,0
+GNRC.US,D,20200116,000000,102.98,104.04,102.56,103.92,484322,0
+GNRC.US,D,20200117,000000,104.41,105.41,103.27,103.52,504812,0
+GNRC.US,D,20200121,000000,103.32,104.02,101.78,102.41,315549,0
+GNRC.US,D,20200122,000000,103.27,103.91,102,102.57,399942,0
+GNRC.US,D,20200123,000000,102.32,103.36,100.69,102.99,368622,0
+GNRC.US,D,20200124,000000,106.08,107.63,105.69,106.67,858662,0
+GNRC.US,D,20200127,000000,104.76,106.14,103.649,104.98,680105,0
+GNRC.US,D,20200128,000000,105.6,107.31,105.16,107.09,500071,0
+GNRC.US,D,20200129,000000,107.32,109.95,107.225,109.68,506552,0
+GNRC.US,D,20200130,000000,108.7,110,106.8,107.5,585458,0
+GNRC.US,D,20200131,000000,106.94,107.495,103.26,103.59,591433,0
+GNRC.US,D,20200203,000000,104.25,105.02,103.54,103.74,461895,0
+GNRC.US,D,20200204,000000,104.79,105.84,102.71,104.28,530969,0
+GNRC.US,D,20200205,000000,105.7,105.7,102.8,104.07,469012,0
+GNRC.US,D,20200206,000000,103.79,104.64,102.082,102.92,687660,0
+GNRC.US,D,20200207,000000,102.73,102.74,100.61,101.35,630121,0
+GNRC.US,D,20200210,000000,106.27,112.25,106,109.3,3175689,0
+GNRC.US,D,20200211,000000,110.3,111.87,109.91,110.23,2807787,0
+GNRC.US,D,20200212,000000,110.31,114.47,110.2,113.72,13312325,0
+GNRC.US,D,20200213,000000,112.58,117.44,112.29,115.75,2358573,0
+GNRC.US,D,20200214,000000,116.38,117.83,111.88,113.26,1531795,0
+GNRC.US,D,20200218,000000,112.45,112.45,110.12,111.1,878658,0
+GNRC.US,D,20200219,000000,111.9,116.375,111.33,116.26,1097013,0
+GNRC.US,D,20200220,000000,115.74,117.92,115.13,116.97,579699,0
+GNRC.US,D,20200221,000000,115.98,116.68,114.43,116.19,565129,0
+GNRC.US,D,20200224,000000,111.99,113.59,110.44,112.78,674859,0
+GNRC.US,D,20200225,000000,113.56,113.99,107.05,107.31,1077442,0
+GNRC.US,D,20200226,000000,107.99,111.79,107.66,110.87,912951,0
+GNRC.US,D,20200227,000000,108.12,110.18,105.075,105.62,917010,0
+GNRC.US,D,20200228,000000,101.48,104.803,100.03,102.99,1289472,0
+GNRC.US,D,20200302,000000,103.97,109,103.36,108.91,876057,0
+GNRC.US,D,20200303,000000,109.2,112.98,108.42,111.24,1152391,0
+GNRC.US,D,20200304,000000,112.63,118.86,112.63,118.08,1125350,0
+GNRC.US,D,20200305,000000,114.99,118.52,114.78,116.51,966245,0
+GNRC.US,D,20200306,000000,112.8,113.455,108.97,112,1011362,0
+GNRC.US,D,20200309,000000,103.48,104.78,100.43,101.07,1169813,0
+GNRC.US,D,20200310,000000,104.1,108.12,98.4101,108.06,1020428,0
+GNRC.US,D,20200311,000000,104.31,107,99.65,102.08,779378,0
+GNRC.US,D,20200312,000000,94.36,94.44,87.545,94.4,1542157,0
+GNRC.US,D,20200313,000000,98.85,99.9,94.17,99.51,1023752,0
+GNRC.US,D,20200316,000000,87.75,91.417,85.05,87.37,1085656,0
+GNRC.US,D,20200317,000000,88.51,95.74,84.03,94.8,1342782,0
+GNRC.US,D,20200318,000000,87.15,91.5192,84.91,88.53,1406683,0
+GNRC.US,D,20200319,000000,86.94,88.99,80.08,88.6,1006856,0
+GNRC.US,D,20200320,000000,89.65,94.57,82.93,84.78,1456197,0
+GNRC.US,D,20200323,000000,83.63,85.65,75.5,79.01,982322,0
+GNRC.US,D,20200324,000000,84.49,86.01,80.05,85.71,841704,0
+GNRC.US,D,20200325,000000,85.22,90.67,83.1615,87.77,768560,0
+GNRC.US,D,20200326,000000,89.26,96.755,87.69,96.37,738506,0
+GNRC.US,D,20200327,000000,94.51,94.85,88.12,88.96,875083,0
+GNRC.US,D,20200330,000000,89.31,93.65,88.452,93.53,715254,0
+GNRC.US,D,20200331,000000,92.49,93.82,90.42,93.17,626540,0
+GNRC.US,D,20200401,000000,88.04,90.28,82.16,83.03,813568,0
+GNRC.US,D,20200402,000000,82.31,88.43,81.221,86.48,931173,0
+GNRC.US,D,20200403,000000,85.73,88.63,83.3,84.66,477463,0
+GNRC.US,D,20200406,000000,89.38,94.775,88.85,92,945912,0
+GNRC.US,D,20200407,000000,95.37,96.46,89.23,89.64,561823,0
+GNRC.US,D,20200408,000000,90.9,96.8212,89.74,96.35,636092,0
+GNRC.US,D,20200409,000000,98.12,102.03,96.6,101.34,781467,0
+GNRC.US,D,20200413,000000,100.44,101.61,98.09,99.04,620761,0
+GNRC.US,D,20200414,000000,102.43,103.17,99.48,102.08,632485,0
+GNRC.US,D,20200415,000000,99,99.99,96.22,96.81,675861,0
+GNRC.US,D,20200416,000000,96.77,98.31,94.72,96.49,723878,0
+GNRC.US,D,20200417,000000,99.72,100.5,98.36,99.31,454583,0
+GNRC.US,D,20200420,000000,97.57,100.32,97.02,99.37,422291,0
+GNRC.US,D,20200421,000000,96.47,98.29,93.75,94.15,456368,0
+GNRC.US,D,20200422,000000,96.78,97.51,95.51,96.68,335166,0
+GNRC.US,D,20200423,000000,96.31,99.81,95.645,96.97,446652,0
+GNRC.US,D,20200424,000000,98,99.67,97.1175,97.55,626999,0
+GNRC.US,D,20200427,000000,98.5,101.57,97.82,98.85,1031987,0
+GNRC.US,D,20200428,000000,101.58,102.3,98.36,99.16,826194,0
+GNRC.US,D,20200429,000000,101.5,105.36,100.05,103.68,694843,0
+GNRC.US,D,20200430,000000,96.51,102.36,96.5,97.44,1081885,0
+GNRC.US,D,20200501,000000,95.29,96.57,92.22,93.29,825168,0
+GNRC.US,D,20200504,000000,92.32,94.55,90.3,94.41,628094,0
+GNRC.US,D,20200505,000000,96.36,100.58,95.35,99.42,722889,0
+GNRC.US,D,20200506,000000,99.75,100.82,98.43,99.5,628849,0
+GNRC.US,D,20200507,000000,101.57,102.235,98.92,99.2,401928,0
+GNRC.US,D,20200508,000000,101.37,103.92,100.8733,103.86,414803,0
+GNRC.US,D,20200511,000000,102.1,104.84,101.65,103.85,680375,0
+GNRC.US,D,20200512,000000,103.91,104.6402,99.65,99.73,497972,0
+GNRC.US,D,20200513,000000,99.55,101.6999,97.02,97.9,543840,0
+GNRC.US,D,20200514,000000,96.18,100.68,95.27,100.67,500471,0
+GNRC.US,D,20200515,000000,100,104.9,99.48,104.7,676839,0
+GNRC.US,D,20200518,000000,108.65,112.19,107.43,111.41,898935,0
+GNRC.US,D,20200519,000000,110.11,112.91,110.01,110.12,661428,0
+GNRC.US,D,20200520,000000,112.78,114.83,111.74,113.01,609955,0
+GNRC.US,D,20200521,000000,112.49,115.29,112.18,114.44,717476,0
+GNRC.US,D,20200522,000000,114.42,114.74,113.38,114.4,348780,0
+GNRC.US,D,20200526,000000,118.93,119.85,116.64,118,679318,0
+GNRC.US,D,20200527,000000,119.77,122.18,118.605,122.05,1083498,0
+GNRC.US,D,20200528,000000,122.95,123.19,117.8784,117.99,803495,0
+GNRC.US,D,20200529,000000,115.9,116.88,110.64,111.27,1139601,0
+GNRC.US,D,20200601,000000,111.81,112.76,109.89,110.57,702324,0
+GNRC.US,D,20200602,000000,111.6,111.6,109.5,110.49,690606,0
+GNRC.US,D,20200603,000000,112.16,113.5438,111.52,112.22,791232,0
+GNRC.US,D,20200604,000000,112.26,113.19,109.86,110.53,676073,0
+GNRC.US,D,20200605,000000,113.87,116.15,111,114.83,698212,0
+GNRC.US,D,20200608,000000,114.72,116.1395,113.23,113.87,878529,0
+GNRC.US,D,20200609,000000,111.86,114.26,110.53,112.97,584961,0
+GNRC.US,D,20200610,000000,113.19,114.8899,112.02,113.23,646782,0
+GNRC.US,D,20200611,000000,109.48,110.16,106.57,106.63,745374,0
+GNRC.US,D,20200612,000000,109.99,109.99,102.38,105.44,1024293,0
+GNRC.US,D,20200615,000000,102.52,110.9463,101.7153,110.5,885346,0
+GNRC.US,D,20200616,000000,114.21,114.87,111.12,114.76,853824,0
+GNRC.US,D,20200617,000000,114.98,115,111.96,112.49,550029,0
+GNRC.US,D,20200618,000000,111.05,114.43,110.3394,110.72,647637,0
+GNRC.US,D,20200619,000000,112.83,113.85,110.5,113.53,915729,0
+GNRC.US,D,20200622,000000,112.59,117.07,111.03,117.02,1064845,0
+GNRC.US,D,20200623,000000,118.18,120.16,116.2475,116.69,1228765,0
+GNRC.US,D,20200624,000000,115.48,116.77,112.57,113.27,978355,0
+GNRC.US,D,20200625,000000,113.74,114.98,111.63,114.82,987127,0
+GNRC.US,D,20200626,000000,115.33,120.13,113.23,117.75,8019414,0
+GNRC.US,D,20200629,000000,118.37,120.57,116.77,118.88,876735,0
+GNRC.US,D,20200630,000000,120,122.355,118.64,121.93,928448,0
+GNRC.US,D,20200701,000000,132.09,132.09,120.75,121.09,968490,0
+GNRC.US,D,20200702,000000,121.94,122.96,121.59,122.73,577876,0
+GNRC.US,D,20200706,000000,125.32,126.42,124.05,124.89,733121,0
+GNRC.US,D,20200707,000000,124.09,126.9,123.45,124.53,673916,0
+GNRC.US,D,20200708,000000,124.78,126.995,124.78,126.58,892094,0
+GNRC.US,D,20200709,000000,127.31,127.91,125.18,126.61,391498,0
+GNRC.US,D,20200710,000000,126.28,127.71,125.74,127.37,393503,0
+GNRC.US,D,20200713,000000,128.91,130.51,126.265,126.64,688337,0
+GNRC.US,D,20200714,000000,126.44,131.2,126.02,131.13,727361,0
+GNRC.US,D,20200715,000000,133.66,134.91,132.6,133.95,811356,0
+GNRC.US,D,20200716,000000,133.55,135.538,132.23,132.54,490058,0
+GNRC.US,D,20200717,000000,133.21,135.61,132.705,134.81,491319,0
+GNRC.US,D,20200720,000000,134.76,137.38,134.76,136.64,495748,0
+GNRC.US,D,20200721,000000,137.88,139.91,135.83,136.1,566302,0
+GNRC.US,D,20200722,000000,136.04,137.01,134.37,135.54,528899,0
+GNRC.US,D,20200723,000000,136,139.49,135,136.82,843060,0
+GNRC.US,D,20200724,000000,136.23,136.81,134.15,135.25,388612,0
+GNRC.US,D,20200727,000000,135.99,138.51,134.72,138.35,419420,0
+GNRC.US,D,20200728,000000,137.46,139.29,135.22,135.31,389964,0
+GNRC.US,D,20200729,000000,135.88,140.73,135.88,139.73,700735,0
+GNRC.US,D,20200730,000000,150.31,156.53,147.36,147.84,1767385,0
+GNRC.US,D,20200731,000000,151.5,157.65,151.5,157.58,1066614,0
+GNRC.US,D,20200803,000000,159.1,162.72,155.05,162.67,818514,0
+GNRC.US,D,20200804,000000,161.68,164.92,161.1,164.57,1003240,0
+GNRC.US,D,20200805,000000,166.08,170.46,166.08,170.42,661467,0
+GNRC.US,D,20200806,000000,175.97,175.97,170.3,172.98,836635,0
+GNRC.US,D,20200807,000000,173.35,179.3499,172.72,178.6,820138,0
+GNRC.US,D,20200810,000000,178.09,178.71,165.32,166.32,1684714,0
+GNRC.US,D,20200811,000000,168.5,169.66,164.24,164.86,1011803,0
+GNRC.US,D,20200812,000000,166.5,172.36,166,171.3,701487,0
+GNRC.US,D,20200813,000000,171.3,176.76,170.7,174.88,641740,0
+GNRC.US,D,20200814,000000,174.11,176.12,172.89,175.35,662449,0
+GNRC.US,D,20200817,000000,179.75,182.57,177.8,182.2,818043,0
+GNRC.US,D,20200818,000000,181.63,185.55,180.5,181.68,771065,0
+GNRC.US,D,20200819,000000,180.15,183.3675,180.06,181.2,565107,0
+GNRC.US,D,20200820,000000,180,184.23,179.4934,182.45,583209,0
+GNRC.US,D,20200821,000000,183.27,188.55,182.47,186.71,720290,0
+GNRC.US,D,20200824,000000,189.23,192.53,185.55,188.13,922942,0
+GNRC.US,D,20200825,000000,188.44,188.5,184.525,186.37,462538,0
+GNRC.US,D,20200826,000000,188,192.28,187.2,190.82,783640,0
+GNRC.US,D,20200827,000000,190.47,191.29,184.47,186.65,810026,0
+GNRC.US,D,20200828,000000,188.96,192.3799,187.289,189.02,556753,0
+GNRC.US,D,20200831,000000,190.25,191.42,188.53,189.98,630151,0
+GNRC.US,D,20200901,000000,189.71,194.35,188.1783,193.25,506977,0
+GNRC.US,D,20200902,000000,193.3,194,187.91,191.48,674328,0
+GNRC.US,D,20200903,000000,189,189.36,175.82,178.07,1005521,0
+GNRC.US,D,20200904,000000,178.78,179.83,169.34,178.51,985590,0
+GNRC.US,D,20200908,000000,176.4,181.385,173.4438,174.8,752550,0
+GNRC.US,D,20200909,000000,178.07,185.29,178.04,183.95,587852,0
+GNRC.US,D,20200910,000000,184.45,185.5,179.46,180.03,446521,0
+GNRC.US,D,20200911,000000,182.7,184.41,176.28,178.41,507774,0
+GNRC.US,D,20200914,000000,181.82,184.23,181.16,184.1,449914,0
+GNRC.US,D,20200915,000000,187.29,187.7,184.75,187.11,393546,0
+GNRC.US,D,20200916,000000,187.17,188.7883,185.55,186.52,518690,0
+GNRC.US,D,20200917,000000,183.13,186.43,181.4651,184.09,641485,0
+GNRC.US,D,20200918,000000,185.56,186.61,181.1193,182.68,987257,0
+GNRC.US,D,20200921,000000,180,182.37,177.56,181.23,559971,0
+GNRC.US,D,20200922,000000,182.55,183.42,179.51,182.9,526751,0
+GNRC.US,D,20200923,000000,182.23,185,175.65,175.76,611563,0
+GNRC.US,D,20200924,000000,175.53,181.45,173.8,178.07,601442,0
+GNRC.US,D,20200925,000000,178.07,182.025,178.07,180.66,607749,0
+GNRC.US,D,20200928,000000,186.88,191.43,186.11,190.18,761308,0
+GNRC.US,D,20200929,000000,190.98,192.28,187.73,188.14,613742,0
+GNRC.US,D,20200930,000000,187.76,194.17,187.76,193.64,892453,0
+GNRC.US,D,20201001,000000,195.5,196.9492,191.74,196.16,715051,0
+GNRC.US,D,20201002,000000,191.27,198.77,190.1,197.75,608246,0
+GNRC.US,D,20201005,000000,199.25,208.26,198.53,207.86,805326,0
+GNRC.US,D,20201006,000000,211.05,213.23,204.885,207.37,1168497,0
+GNRC.US,D,20201007,000000,212.55,213.91,205.16,207.04,729551,0
+GNRC.US,D,20201008,000000,209.99,210.58,203.62,204.5,743557,0
+GNRC.US,D,20201009,000000,205.16,208.74,205.16,205.53,695211,0
+GNRC.US,D,20201012,000000,206.65,207.75,200.38,203.99,621718,0
+GNRC.US,D,20201013,000000,203.43,205.12,199.27,201.54,674030,0
+GNRC.US,D,20201014,000000,202.96,205.5399,201.288,203,387455,0
+GNRC.US,D,20201015,000000,200.67,210.99,198.85,209.79,640441,0
+GNRC.US,D,20201016,000000,212.71,213.9899,207.7381,208.21,456402,0
+GNRC.US,D,20201019,000000,208.12,210.75,206.93,210.13,748580,0
+GNRC.US,D,20201020,000000,210.59,215.57,209.98,211.87,726898,0
+GNRC.US,D,20201021,000000,212.85,215.9802,205.18,205.35,790597,0
+GNRC.US,D,20201022,000000,205.66,210.01,203.4,209.34,708155,0
+GNRC.US,D,20201023,000000,210.07,212.74,206.95,212.04,591641,0
+GNRC.US,D,20201026,000000,209.2,211.72,206.04,210.4,477632,0
+GNRC.US,D,20201027,000000,211.88,213.83,206.61,207.71,731822,0
+GNRC.US,D,20201028,000000,205.87,218.63,202.0227,217.11,1432739,0
+GNRC.US,D,20201029,000000,218.9,220.88,211.43,216.57,950691,0
+GNRC.US,D,20201030,000000,213.99,217.61,204.2418,210.15,813799,0
+GNRC.US,D,20201102,000000,212.37,215.085,208.58,212.57,680780,0
+GNRC.US,D,20201103,000000,215.99,222.195,213.95,221.54,639318,0
+GNRC.US,D,20201104,000000,219.34,224.95,213.01,223.5,717837,0
+GNRC.US,D,20201105,000000,228.23,233.44,226.86,230.73,602878,0
+GNRC.US,D,20201106,000000,232.62,234.55,231.03,233.04,422204,0
+GNRC.US,D,20201109,000000,233.04,233.78,216.16,220.54,1113273,0
+GNRC.US,D,20201110,000000,221.02,223,212.3,217.95,1027746,0
+GNRC.US,D,20201111,000000,220.74,226.595,219.12,225.29,616617,0
+GNRC.US,D,20201112,000000,224.3,226.0975,218,219.78,529957,0
+GNRC.US,D,20201113,000000,220.58,222.21,215.33,215.97,633076,0
+GNRC.US,D,20201116,000000,216.5,216.55,211.42,213.19,741021,0
+GNRC.US,D,20201117,000000,211.88,216.91,208.93,210.09,648919,0
+GNRC.US,D,20201118,000000,211.63,213.79,209.63,211.94,722121,0
+GNRC.US,D,20201119,000000,213.28,218.98,211.9,216.75,657299,0
+GNRC.US,D,20201120,000000,217.37,225.2,216.4,222.97,802268,0
+GNRC.US,D,20201123,000000,224.67,227.03,216,219.63,912931,0
+GNRC.US,D,20201124,000000,219.63,219.98,211.5306,213.84,1191028,0
+GNRC.US,D,20201125,000000,213.84,220.935,213.7,216.51,900607,0
+GNRC.US,D,20201127,000000,219.72,225.34,218.51,221.4,637480,0
+GNRC.US,D,20201130,000000,221.4,221.4987,210.47,215.6,4147125,0
+GNRC.US,D,20201201,000000,216.14,217.2699,211.2001,213.02,669073,0
+GNRC.US,D,20201202,000000,212.05,212.49,208.16,210.74,638131,0
+GNRC.US,D,20201203,000000,209.68,212.71,207.01,207.58,707098,0
+GNRC.US,D,20201204,000000,208,210.88,204.5,205.26,820083,0
+GNRC.US,D,20201207,000000,205,209.19,202.56,208.91,718658,0
+GNRC.US,D,20201208,000000,210.42,217.3699,207.31,216.87,1205379,0
+GNRC.US,D,20201209,000000,218.01,218.88,207.82,209.43,926591,0
+GNRC.US,D,20201210,000000,207.5,213.945,207.0683,211.27,824227,0
+GNRC.US,D,20201211,000000,211.56,219.985,211.46,217.28,728528,0
+GNRC.US,D,20201214,000000,217.69,220.815,213.5,218.06,731325,0
+GNRC.US,D,20201215,000000,220.01,224.85,219.6762,224.4,790495,0
+GNRC.US,D,20201216,000000,226,226.64,218.11,220.44,647913,0
+GNRC.US,D,20201217,000000,221.93,224.19,217.35,218.6,650116,0
+GNRC.US,D,20201218,000000,220.26,220.72,215.05,216.79,1355564,0
+GNRC.US,D,20201221,000000,214.63,230.47,214.41,230.29,1285121,0
+GNRC.US,D,20201222,000000,230.65,231.88,223.64,227.31,855442,0
+GNRC.US,D,20201223,000000,229.25,230.5,223,227.01,464634,0
+GNRC.US,D,20201224,000000,227.26,237.99,227,233.2,816195,0
+GNRC.US,D,20201228,000000,238.49,239.6179,232.25,233.04,732895,0
+GNRC.US,D,20201229,000000,232.59,233.99,219.4732,221.37,845081,0
+GNRC.US,D,20201230,000000,222.6,229.86,222.6,229.19,588309,0
+GNRC.US,D,20201231,000000,229.19,229.6,225.52,227.41,474328,0
+GNRC.US,D,20210104,000000,229.16,230.95,222.51,224.56,686583,0
+GNRC.US,D,20210105,000000,223.17,228.525,223,227.98,485259,0
+GNRC.US,D,20210106,000000,230.77,249.0009,228.62,246.29,1185680,0
+GNRC.US,D,20210107,000000,250.19,256.3,247.89,254.5,893778,0
+GNRC.US,D,20210108,000000,257.5,259.9999,249.68,252.5,726099,0
+GNRC.US,D,20210111,000000,248.77,262.49,245.24,260.8,750741,0
+GNRC.US,D,20210112,000000,261.16,263.64,256.245,259.05,1070192,0
+GNRC.US,D,20210113,000000,257.04,259.46,252.46,252.63,666639,0
+GNRC.US,D,20210114,000000,253.15,255,250.2287,253.06,366267,0
+GNRC.US,D,20210115,000000,252.65,255.3,247.5881,252.81,583144,0
+GNRC.US,D,20210119,000000,257,269.59,255.94,267.46,756919,0
+GNRC.US,D,20210120,000000,269.58,269.98,261.04,268.79,685984,0
+GNRC.US,D,20210121,000000,270.26,273.82,265.4537,272.33,665826,0
+GNRC.US,D,20210122,000000,270.47,278.64,269.55,277.61,500520,0
+GNRC.US,D,20210125,000000,279.09,287.55,265.71,269.02,829798,0
+GNRC.US,D,20210126,000000,269.04,269.535,264.25,264.81,486155,0
+GNRC.US,D,20210127,000000,257.86,258.13,243.2101,248.81,938831,0
+GNRC.US,D,20210128,000000,254.99,256.6,248.06,252.93,574838,0
+GNRC.US,D,20210129,000000,251.5,254.31,244.6441,246.42,424201,0
+GNRC.US,D,20210201,000000,250.21,259.86,248.07,258.73,624389,0
+GNRC.US,D,20210202,000000,263.02,268.125,261.75,266.99,513554,0
+GNRC.US,D,20210203,000000,268.09,269,261.5,264.3,293415,0
+GNRC.US,D,20210204,000000,266.68,269.58,261.61,262.24,563465,0
+GNRC.US,D,20210205,000000,263.96,272.04,263.5,270.58,396515,0
+GNRC.US,D,20210208,000000,273.11,280.61,273.11,279,457735,0
+GNRC.US,D,20210209,000000,279.94,281.27,274.95,275.56,381029,0
+GNRC.US,D,20210210,000000,276.55,283.11,274.56,277.54,904556,0
+GNRC.US,D,20210211,000000,293.5,318.75,293,316.11,1619776,0
+GNRC.US,D,20210212,000000,320.58,330.305,317.01,326.84,930348,0
+GNRC.US,D,20210216,000000,347.74,360.18,341.49,350.53,1986687,0
+GNRC.US,D,20210217,000000,350,361,341.67,355.32,1334447,0
+GNRC.US,D,20210218,000000,355.56,363.72,343.54,351.46,1223636,0
+GNRC.US,D,20210219,000000,356.32,363.57,354,363.47,899480,0
+GNRC.US,D,20210222,000000,360.97,364,335.3,336.7,1026010,0
+GNRC.US,D,20210223,000000,328.17,334.07,308.04,333.04,1176810,0
+GNRC.US,D,20210224,000000,338.3,340.98,321.31,322.68,933001,0
+GNRC.US,D,20210225,000000,323.26,325.85,309.1,315.66,906294,0
+GNRC.US,D,20210226,000000,319.44,334.19,315.66,329.56,1010312,0
+GNRC.US,D,20210301,000000,335,349.33,322.49,346.25,809973,0
+GNRC.US,D,20210302,000000,345.9,354.65,334.35,338.7,622862,0
+GNRC.US,D,20210303,000000,337.73,341.01,315.05,318.26,829210,0
+GNRC.US,D,20210304,000000,315.65,322.0926,296.7,305.72,895394,0
+GNRC.US,D,20210305,000000,310.03,311.38,286.5,307.03,896447,0
+GNRC.US,D,20210308,000000,308,314.69,293.76,294.81,737089,0
+GNRC.US,D,20210309,000000,305.89,314.6071,302.09,309.14,649387,0
+GNRC.US,D,20210310,000000,312.28,322.93,311.38,314.5,519744,0
+GNRC.US,D,20210311,000000,325,332.6,321.511,331.76,519421,0
+GNRC.US,D,20210312,000000,324.52,330.93,320.05,329.3,386673,0
+GNRC.US,D,20210315,000000,335.5,338.27,323.64,338.11,1102865,0
+GNRC.US,D,20210316,000000,335.92,337.58,319.49,325.89,772661,0
+GNRC.US,D,20210317,000000,321,321.79,311.3,316.52,1258982,0
+GNRC.US,D,20210318,000000,316.81,316.81,303.46,306.96,1244541,0
+GNRC.US,D,20210319,000000,306.47,314.41,301.59,305.63,12919783,0
+GNRC.US,D,20210322,000000,310,315.9,303.18,313.73,1273415,0
+GNRC.US,D,20210323,000000,312,318.71,301,303.57,1137163,0
+GNRC.US,D,20210324,000000,306.98,307.25,295.8858,296.88,764876,0
+GNRC.US,D,20210325,000000,292.88,302.365,288.09,301.03,749999,0
+GNRC.US,D,20210326,000000,306.96,316.04,305.4604,316.04,724680,0
+GNRC.US,D,20210329,000000,315.98,320.7817,302.695,303.14,712848,0
+GNRC.US,D,20210330,000000,302.87,318.9699,302.29,317.75,628599,0
+GNRC.US,D,20210331,000000,323.05,329.855,320.52,327.45,1057645,0
+GNRC.US,D,20210401,000000,330,334.9999,322.2513,323.8,717622,0
+GNRC.US,D,20210405,000000,327,329.2466,322.3,325.04,480907,0
+GNRC.US,D,20210406,000000,326,342.28,326,333.64,784343,0
+GNRC.US,D,20210407,000000,329.44,332.0239,323.69,326.02,566279,0
+GNRC.US,D,20210408,000000,329.66,332.9666,325.52,331.91,458407,0
+GNRC.US,D,20210409,000000,332.09,332.435,324.26,330.41,374935,0
+GNRC.US,D,20210412,000000,326.67,329.4,319.26,328.34,448412,0
+GNRC.US,D,20210413,000000,329.01,331.5593,323.38,328.47,363371,0
+GNRC.US,D,20210414,000000,330.12,337.93,324.83,325.57,482251,0
+GNRC.US,D,20210415,000000,329.18,329.4,323.68,327.05,454640,0
+GNRC.US,D,20210416,000000,330,333.78,327.57,332.23,587032,0
+GNRC.US,D,20210419,000000,329,330.45,314.105,318.68,734126,0
+GNRC.US,D,20210420,000000,319.14,322.11,308.3,313.77,565757,0
+GNRC.US,D,20210421,000000,312.87,323.03,312.4373,323.02,419928,0
+GNRC.US,D,20210422,000000,326.33,329.05,319.54,321.66,392941,0
+GNRC.US,D,20210423,000000,323.65,332.16,322.67,330.58,527457,0
+GNRC.US,D,20210426,000000,332.45,335.25,325.58,330.82,351841,0
+GNRC.US,D,20210427,000000,335.13,340.98,330.59,331.75,393115,0
+GNRC.US,D,20210428,000000,328.06,330.19,315.13,316.16,989722,0
+GNRC.US,D,20210429,000000,338,338.94,322.12,337.18,1565038,0
+GNRC.US,D,20210430,000000,333.98,336.03,320,323.95,877918,0
+GNRC.US,D,20210503,000000,325.84,328.5,321.65,325.25,545873,0
+GNRC.US,D,20210504,000000,319.96,321.184,305.75,312.99,828804,0
+GNRC.US,D,20210505,000000,318.9,322.86,317.72,319.33,341221,0
+GNRC.US,D,20210506,000000,315.29,320.005,310.1201,318.16,641023,0
+GNRC.US,D,20210507,000000,319.52,328,318.72,327.38,438160,0
+GNRC.US,D,20210510,000000,323.37,325.3153,304.025,305.21,887981,0
+GNRC.US,D,20210511,000000,293.99,308.69,290,304.62,774602,0
+GNRC.US,D,20210512,000000,296.56,304.01,287.82,289.18,1110545,0
+GNRC.US,D,20210513,000000,294.17,301.1,286.82,293.36,803380,0
+GNRC.US,D,20210514,000000,295.48,301.808,294.07,300.89,524445,0
+GNRC.US,D,20210517,000000,298.62,299.8573,290.12,293.95,525526,0
+GNRC.US,D,20210518,000000,297.66,302.42,294.39,295.86,771239,0
+GNRC.US,D,20210519,000000,290.43,302.27,288.1487,301.6,773161,0
+GNRC.US,D,20210520,000000,304.56,310.84,303.67,308.53,549324,0
+GNRC.US,D,20210521,000000,311.12,313.13,306.78,308.68,545886,0
+GNRC.US,D,20210524,000000,311.57,313.89,308.595,310.64,526861,0
+GNRC.US,D,20210525,000000,314.77,316.68,309.15,312.9,514253,0
+GNRC.US,D,20210526,000000,313.35,321.16,313.35,320.21,694570,0
+GNRC.US,D,20210527,000000,322.63,326.94,321.21,326.22,2156330,0
+GNRC.US,D,20210528,000000,327.25,330.89,325.5,328.72,553476,0
+GNRC.US,D,20210601,000000,331.57,333.955,320.77,321.75,674161,0
+GNRC.US,D,20210602,000000,321.93,322.35,317.55,320.69,351577,0
+GNRC.US,D,20210603,000000,322.38,324.11,314.01,316.4,364844,0
+GNRC.US,D,20210604,000000,318.75,328.25,318.75,327.4,449296,0
+GNRC.US,D,20210607,000000,326.83,330.53,325.37,329.96,318078,0
+GNRC.US,D,20210608,000000,339.4,355,339.29,350.8,1415725,0
+GNRC.US,D,20210609,000000,350.79,352.2799,343.05,343.71,559613,0
+GNRC.US,D,20210610,000000,341.93,347.92,341.71,344.62,446190,0
+GNRC.US,D,20210611,000000,346.61,349.63,345.12,349.18,328913,0
+GNRC.US,D,20210614,000000,352.27,356.36,351.1001,355.09,527348,0
+GNRC.US,D,20210615,000000,354.98,362.385,354.4501,362.26,780374,0
+GNRC.US,D,20210616,000000,363.5,377.01,362.25,369.7,1324757,0
+GNRC.US,D,20210617,000000,369.01,381.01,365.24,378.94,967933,0
+GNRC.US,D,20210618,000000,375.36,391.62,374.61,386.4,1420824,0
+GNRC.US,D,20210621,000000,387,390.56,376.42,389.21,890232,0
+GNRC.US,D,20210622,000000,389.21,399.58,388.205,396.77,833740,0
+GNRC.US,D,20210623,000000,400,407.7,397.04,406.12,869092,0
+GNRC.US,D,20210624,000000,409.28,409.375,390.1578,392.62,1110238,0
+GNRC.US,D,20210625,000000,397.78,400.64,391.01,396.05,1564381,0
+GNRC.US,D,20210628,000000,399.98,412.1,399.98,409.19,960803,0
+GNRC.US,D,20210629,000000,408,411.74,405.45,410.42,501704,0
+GNRC.US,D,20210630,000000,408.84,417.49,407.48,415.15,540540,0
+GNRC.US,D,20210701,000000,414,415.6,406.57,413.41,650423,0
+GNRC.US,D,20210702,000000,415.25,419,408.34,415.2,924362,0
+GNRC.US,D,20210706,000000,416.88,433.41,416,429.35,994318,0
+GNRC.US,D,20210707,000000,434,440,425.35,432.77,741771,0
+GNRC.US,D,20210708,000000,417.09,428.5,413.88,426.6,799411,0
+GNRC.US,D,20210709,000000,430,437.075,425.36,436.37,397800,0
+GNRC.US,D,20210712,000000,440.92,452.92,434.19,448.15,843375,0
+GNRC.US,D,20210713,000000,448.1,451.44,443.11,445.23,893529,0
+GNRC.US,D,20210714,000000,448.78,449.91,434,436.73,832671,0
+GNRC.US,D,20210715,000000,437.73,442.69,427.4,432.86,805843,0
+GNRC.US,D,20210716,000000,433.4,435.48,426.8438,430.34,748819,0
+GNRC.US,D,20210719,000000,423.24,434.32,415,434.25,702772,0
+GNRC.US,D,20210720,000000,436.81,438.49,431.78,436.42,658990,0
+GNRC.US,D,20210721,000000,437.7,448.45,435.121,447.34,596408,0
+GNRC.US,D,20210722,000000,448.9,450.99,442.78,444.59,442184,0
+GNRC.US,D,20210723,000000,441.71,451.02,441.71,449.64,341011,0
+GNRC.US,D,20210726,000000,451.34,456.9994,441.23,444.65,476449,0
+GNRC.US,D,20210727,000000,441.01,442.2399,430.91,438.92,692700,0
+GNRC.US,D,20210728,000000,406.12,438,383.1,431.04,2889940,0
+GNRC.US,D,20210729,000000,432.46,436.98,410,419.3,1514468,0
+GNRC.US,D,20210730,000000,417.62,427.265,415.18,419.36,803785,0
+GNRC.US,D,20210802,000000,421.32,421.32,396.2,400,1273351,0
+GNRC.US,D,20210803,000000,403.12,410.78,396.2,402.09,940241,0
+GNRC.US,D,20210804,000000,403,407.33,397.59,400.24,742132,0
+GNRC.US,D,20210805,000000,401,406.07,399.05,403.72,745198,0
+GNRC.US,D,20210806,000000,409.03,423.79,407.19,415.04,760552,0
+GNRC.US,D,20210809,000000,414,419.85,411.475,417.86,473443,0
+GNRC.US,D,20210810,000000,420,426.6522,415.085,419.09,495636,0
+GNRC.US,D,20210811,000000,419.36,420.66,411.03,417.22,601618,0
+GNRC.US,D,20210812,000000,415.11,423.8,413.67,423.32,672879,0
+GNRC.US,D,20210813,000000,423.55,424.58,411.84,414.1,530177,0
+GNRC.US,D,20210816,000000,414.3,414.3,408.01,410.19,566890,0
+GNRC.US,D,20210817,000000,407.46,407.46,385.5658,389.99,955437,0
+GNRC.US,D,20210818,000000,389.11,397.59,386.99,390.05,528632,0
+GNRC.US,D,20210819,000000,385.23,397.5,385,391.85,429389,0
+GNRC.US,D,20210820,000000,391.95,404.99,391.95,400.32,594995,0
+GNRC.US,D,20210823,000000,402.93,417.72,401.2501,415.03,628328,0
+GNRC.US,D,20210824,000000,414.96,422.11,414.96,418.9,481013,0
+GNRC.US,D,20210825,000000,420,429.2,418.7,425.87,497040,0
+GNRC.US,D,20210826,000000,424.58,429.34,422.88,427.47,382854,0
+GNRC.US,D,20210827,000000,428.33,442.28,428.33,437.11,754587,0
+GNRC.US,D,20210830,000000,447.84,458.1,440.6736,442.7,921543,0
+GNRC.US,D,20210831,000000,443.42,443.48,434.3984,436.98,803377,0
+GNRC.US,D,20210901,000000,440.47,442.84,434.81,438.71,621877,0
+GNRC.US,D,20210902,000000,443.5,453.58,443.08,453.01,577938,0
+GNRC.US,D,20210903,000000,451.51,458.57,448.82,453.75,538944,0
+GNRC.US,D,20210907,000000,453.75,455,437.83,445.55,574261,0
+GNRC.US,D,20210908,000000,443.33,450.84,440.405,443.21,474653,0
+GNRC.US,D,20210909,000000,445.92,460,445.09,455.24,568560,0
+GNRC.US,D,20210910,000000,456.03,466.92,450.99,451.31,526606,0
+GNRC.US,D,20210913,000000,452.71,453.362,429.3,438.69,697979,0
+GNRC.US,D,20210914,000000,437.79,441.8,429.5,433.54,390164,0
+GNRC.US,D,20210915,000000,434,443.2,430.15,441.54,428663,0
+GNRC.US,D,20210916,000000,441.05,441.05,434.621,440.7,465425,0
+GNRC.US,D,20210917,000000,436.55,443.6595,434.64,435.36,1324173,0
+GNRC.US,D,20210920,000000,424.69,426.9,412.59,421.17,695343,0
+GNRC.US,D,20210921,000000,424.5,429.33,416.56,425.22,551119,0
+GNRC.US,D,20210922,000000,428.46,445.09,427.06,442.27,631386,0
+GNRC.US,D,20210923,000000,446.65,458.97,446,454.02,678964,0
+GNRC.US,D,20210924,000000,449.68,456.96,444.61,444.61,533910,0
+GNRC.US,D,20210927,000000,440.9,449.24,434.89,443.8,418271,0
+GNRC.US,D,20210928,000000,436,438.34,421.1901,425.34,598514,0
+GNRC.US,D,20210929,000000,430.18,430.18,395.14,406.53,1441583,0
+GNRC.US,D,20210930,000000,409.89,415.8232,405.69,408.67,906553,0
+GNRC.US,D,20211001,000000,408.67,409.99,391.85,404.95,671660,0
+GNRC.US,D,20211004,000000,404.26,405,392.02,402.09,624066,0
+GNRC.US,D,20211005,000000,404,411.8795,400.06,403,416749,0
+GNRC.US,D,20211006,000000,395.63,407.1919,393.1333,405.17,587599,0
+GNRC.US,D,20211007,000000,410.98,422.5,410.98,417.58,464377,0
+GNRC.US,D,20211008,000000,417.45,418.615,404.175,406.78,378924,0
+GNRC.US,D,20211011,000000,405.83,417.9906,405.06,409.57,386882,0
+GNRC.US,D,20211012,000000,415.1,423.45,414.59,421.43,473547,0
+GNRC.US,D,20211013,000000,427.09,430.8092,414.1,418.91,601940,0
+GNRC.US,D,20211014,000000,426.65,434.7699,420.15,433.75,528432,0
+GNRC.US,D,20211015,000000,441.9,457.99,439,451.94,896726,0
+GNRC.US,D,20211018,000000,446.18,470.8,442.7801,470.02,789590,0
+GNRC.US,D,20211019,000000,473.8,476.31,460.0892,462.84,514567,0
+GNRC.US,D,20211020,000000,464.85,466.48,454.27,458.22,507997,0
+GNRC.US,D,20211021,000000,459.36,472.04,456.01,471.71,419694,0
+GNRC.US,D,20211022,000000,472.79,475.295,463.21,470.32,311030,0
+GNRC.US,D,20211025,000000,472.21,475.56,462.97,470.12,628299,0
+GNRC.US,D,20211026,000000,475.39,479.15,466.46,472.71,466768,0
+GNRC.US,D,20211027,000000,475.04,497.865,475.04,488.88,789664,0
+GNRC.US,D,20211028,000000,488.91,510.53,488.01,503.52,686705,0
+GNRC.US,D,20211029,000000,499.91,503.5,493.55,498.56,651482,0
+GNRC.US,D,20211101,000000,500,507,491.18,505.8,715702,0
+GNRC.US,D,20211102,000000,464.98,524.31,455.1,483.58,1889551,0
+GNRC.US,D,20211103,000000,478.01,480.9,443.6157,453.4,1517779,0
+GNRC.US,D,20211104,000000,456.41,462.0099,448.305,452.03,840679,0
+GNRC.US,D,20211105,000000,452,461.21,441.54,442.88,778311,0
+GNRC.US,D,20211108,000000,450.68,451.56,443.04,448.55,566258,0
+GNRC.US,D,20211109,000000,448.67,450,435.57,439.8,699691,0
+GNRC.US,D,20211110,000000,437.18,449.48,430.24,440.39,700219,0
+GNRC.US,D,20211111,000000,443.08,450.76,441.01,450.03,520737,0
+GNRC.US,D,20211112,000000,450,454.12,441.29,446.87,373326,0
+GNRC.US,D,20211115,000000,443.94,446.51,431.45,434.16,540363,0
+GNRC.US,D,20211116,000000,436.32,442.2766,430.27,438.68,529997,0
+GNRC.US,D,20211117,000000,439.13,439.78,426.1501,426.64,461409,0
+GNRC.US,D,20211118,000000,429.36,430.32,417.53,422.09,487087,0
+GNRC.US,D,20211119,000000,425.42,438.93,420.68,434.25,755688,0
+GNRC.US,D,20211122,000000,443.52,463.46,427.01,439.99,1021178,0
+GNRC.US,D,20211123,000000,440,447.27,423.91,432.83,585687,0
+GNRC.US,D,20211124,000000,429.14,437.442,421.9341,437.1,367985,0
+GNRC.US,D,20211126,000000,429.79,445.66,427.78,433.15,374267,0
+GNRC.US,D,20211129,000000,437.5,442.1809,419.01,424.58,672204,0
+GNRC.US,D,20211130,000000,425.49,433.52,411.53,421.24,1687931,0
+GNRC.US,D,20211201,000000,423.57,427.22,403.49,403.57,790956,0
+GNRC.US,D,20211202,000000,402.21,417.68,398.51,406.46,656551,0
+GNRC.US,D,20211203,000000,401,407.29,383.67,385.56,1056361,0
+GNRC.US,D,20211206,000000,384.06,384.06,362,366.68,1495941,0
+GNRC.US,D,20211207,000000,374.78,380,355.59,358.42,2041850,0
+GNRC.US,D,20211208,000000,360.95,375.335,352.555,367.98,1083459,0
+GNRC.US,D,20211209,000000,369.73,370.41,357.76,360.64,718407,0
+GNRC.US,D,20211210,000000,360.62,366.65,347.52,348.24,756679,0
+GNRC.US,D,20211213,000000,349.3,352.59,342.18,345.48,935699,0
+GNRC.US,D,20211214,000000,340.45,343.85,335,341.3,1044797,0
+GNRC.US,D,20211215,000000,342.92,356.9469,336.34,355.57,1340705,0
+GNRC.US,D,20211216,000000,370.94,377.71,346.23,350.04,1404350,0
+GNRC.US,D,20211217,000000,343,362.34,339.5,357.43,1647665,0
+GNRC.US,D,20211220,000000,352.04,360.24,343.9,346.12,828005,0
+GNRC.US,D,20211221,000000,347.51,352.2473,337.63,348.2,565541,0
+GNRC.US,D,20211222,000000,350.67,354.59,345,351.81,463254,0
+GNRC.US,D,20211223,000000,351.47,354.58,346.51,351.29,391453,0
+GNRC.US,D,20211227,000000,352.49,356.36,346.1418,352.08,455001,0
+GNRC.US,D,20211228,000000,352.98,352.98,346.4578,348.18,382427,0
+GNRC.US,D,20211229,000000,348.76,350.2,339.625,346.93,407774,0
+GNRC.US,D,20211230,000000,347.3,357.15,346,352.96,365837,0
+GNRC.US,D,20211231,000000,350.96,356.84,350,351.92,406450,0
+GNRC.US,D,20220103,000000,353.98,353.98,343.44,347.91,565501,0
+GNRC.US,D,20220104,000000,346.64,347.89,318.52,332.08,1610883,0
+GNRC.US,D,20220105,000000,332.15,332.575,309.29,312.09,1429271,0
+GNRC.US,D,20220106,000000,313.88,322.23,303.34,317.39,1122263,0
+GNRC.US,D,20220107,000000,316.15,324.2578,311.09,316.55,1003218,0
+GNRC.US,D,20220110,000000,321.14,323.88,306.785,323.73,1292421,0
+GNRC.US,D,20220111,000000,323,329.7,318.05,323.29,1117751,0
+GNRC.US,D,20220112,000000,325.82,327.72,318.15,319,869059,0
+GNRC.US,D,20220113,000000,320.7,323.88,308.92,310.34,645093,0
+GNRC.US,D,20220114,000000,308.08,315.77,302.55,306.28,1069974,0
+GNRC.US,D,20220118,000000,300.01,302.545,293.52,294.9,917412,0
+GNRC.US,D,20220119,000000,297.41,305.36,291.27,291.36,752460,0
+GNRC.US,D,20220120,000000,296,302.17,283.85,284.11,781741,0
+GNRC.US,D,20220121,000000,280,281.1,270.7,271.16,1304100,0
+GNRC.US,D,20220124,000000,262.6,287.47,260.24,286.19,1336862,0
+GNRC.US,D,20220125,000000,279.56,283.25,270.635,276.32,954918,0
+GNRC.US,D,20220126,000000,283.01,287.53,263.04,265.19,940527,0
+GNRC.US,D,20220127,000000,268,271.5,255.51,256.99,1064421,0
+GNRC.US,D,20220128,000000,258.84,266.96,251.7436,266.7,973707,0
+GNRC.US,D,20220131,000000,269.87,283.5,269.27,282.38,886190,0
+GNRC.US,D,20220201,000000,286.29,289.6,278.02,288.02,875556,0
+GNRC.US,D,20220202,000000,288.05,290.14,279.36,282.32,544632,0
+GNRC.US,D,20220203,000000,278.97,284.99,274.63,275.44,725533,0
+GNRC.US,D,20220204,000000,276.97,283.16,276.18,279.93,604263,0
+GNRC.US,D,20220207,000000,279,284.93,278.34,279.97,590891,0
+GNRC.US,D,20220208,000000,277,287.03,276.52,284.43,628770,0
+GNRC.US,D,20220209,000000,293.31,297.76,289.1666,294.48,709901,0
+GNRC.US,D,20220210,000000,288,297.2979,286.37,288.75,645837,0
+GNRC.US,D,20220211,000000,289.85,293.885,273.85,275.28,775195,0
+GNRC.US,D,20220214,000000,274.01,276.68,267.37,270.45,770873,0
+GNRC.US,D,20220215,000000,276.22,278.225,270.69,276.7,1140554,0
+GNRC.US,D,20220216,000000,298.59,320.3,290.56,316.44,2699565,0
+GNRC.US,D,20220217,000000,311.56,316.4172,302.59,302.8,1607464,0
+GNRC.US,D,20220218,000000,304.15,308.92,291.52,294.76,885301,0
+GNRC.US,D,20220222,000000,291.08,295.62,278.81,282.47,1109362,0
+GNRC.US,D,20220223,000000,285.29,287.13,270.26,270.99,743220,0
+GNRC.US,D,20220224,000000,263.37,303.23,260.71,301.35,1244398,0
+GNRC.US,D,20220225,000000,299.11,318.16,298.032,316.56,936068,0
+GNRC.US,D,20220228,000000,316,320.19,309.25,315.47,1006657,0
+GNRC.US,D,20220301,000000,314.49,321.72,310.03,321.24,758527,0
+GNRC.US,D,20220302,000000,321.52,323.11,313.66,316.41,715510,0
+GNRC.US,D,20220303,000000,320.38,324.99,312.41,319.88,626406,0
+GNRC.US,D,20220304,000000,321.19,329.5,309.42,317.49,611388,0
+GNRC.US,D,20220307,000000,320.98,322.35,310.345,312.35,660400,0
+GNRC.US,D,20220308,000000,309.22,316.885,301.9236,306.12,746359,0
+GNRC.US,D,20220309,000000,311.79,314.56,298.39,311.2,633264,0
+GNRC.US,D,20220310,000000,305,315,295.2766,303.21,646284,0
+GNRC.US,D,20220311,000000,302.03,306.115,281.35,281.64,796012,0
+GNRC.US,D,20220314,000000,279.3,286.2542,271.06,275.94,597244,0
+GNRC.US,D,20220315,000000,277.08,287.79,270.97,286.98,522793,0
+GNRC.US,D,20220316,000000,290.7,306.23,290.7,305.46,800658,0
+GNRC.US,D,20220317,000000,304.66,313.7,302.87,309.84,526745,0
+GNRC.US,D,20220318,000000,309.64,322.34,309.12,319.33,879625,0
+GNRC.US,D,20220321,000000,314.66,319.99,307.02,312.04,476128,0
+GNRC.US,D,20220322,000000,312,328.2,310.62,323.91,573947,0
+GNRC.US,D,20220323,000000,318.05,326.8473,315.725,317.49,360077,0
+GNRC.US,D,20220324,000000,318.64,324.35,312.2,323.42,364912,0
+GNRC.US,D,20220325,000000,321.53,322.89,305.64,312.61,517261,0
+GNRC.US,D,20220328,000000,312,320.65,306.51,312.33,440036,0
+GNRC.US,D,20220329,000000,317.25,322.5489,311.51,321.14,416324,0
+GNRC.US,D,20220330,000000,318.28,319.68,309.92,311.06,520670,0
+GNRC.US,D,20220331,000000,313.14,314.88,297.12,297.26,720281,0
+GNRC.US,D,20220401,000000,298.74,303.48,296.53,301,636190,0
+GNRC.US,D,20220404,000000,301.14,315.59,301.14,315.43,557225,0
+GNRC.US,D,20220405,000000,328.31,328.6,314,316.01,1074818,0
+GNRC.US,D,20220406,000000,308.76,308.92,292.17,300.08,1260407,0
+GNRC.US,D,20220407,000000,297.18,300.5851,293.23,296.96,575942,0
+GNRC.US,D,20220408,000000,296.16,296.16,286.59,287.41,665778,0
+GNRC.US,D,20220411,000000,285,296,276.624,277.4,871578,0
+GNRC.US,D,20220412,000000,275.29,284.57,263.15,264.9,1382878,0
+GNRC.US,D,20220413,000000,265.01,268.3588,261.69,268.09,1066893,0
+GNRC.US,D,20220414,000000,269.43,269.7093,250.06,251.19,1245890,0
+GNRC.US,D,20220418,000000,250,251,245.4,249.27,979935,0
+GNRC.US,D,20220419,000000,248.87,268.94,247.56,267.2,970881,0
+GNRC.US,D,20220420,000000,270,270.88,258.07,259.73,831170,0
+GNRC.US,D,20220421,000000,261.53,262.72,233.03,241,1598945,0
+GNRC.US,D,20220422,000000,242.23,248.66,236.93,237.98,869714,0
+GNRC.US,D,20220425,000000,234.03,245.36,232.01,245.34,885026,0
+GNRC.US,D,20220426,000000,243.78,244.85,228.88,229.95,1198828,0
+GNRC.US,D,20220427,000000,231,238.97,229.94,230.32,850781,0
+GNRC.US,D,20220428,000000,233.49,235,222.34,233.32,911335,0
+GNRC.US,D,20220429,000000,232.72,237.22,218.93,219.38,819327,0
+GNRC.US,D,20220502,000000,218.7,226.81,217.105,226.69,1060015,0
+GNRC.US,D,20220503,000000,225.02,238.353,223.72,234.17,1409738,0
+GNRC.US,D,20220504,000000,244.55,268.585,237.82,261.78,2392679,0
+GNRC.US,D,20220505,000000,261.27,267.17,254.2,260.52,1509782,0
+GNRC.US,D,20220506,000000,257.71,257.71,237.07,241.69,1231601,0
+GNRC.US,D,20220509,000000,235.4,237.42,223.29,227.44,1215978,0
+GNRC.US,D,20220510,000000,232.18,233.88,212.1,223.33,1322886,0
+GNRC.US,D,20220511,000000,220.74,223.14,203.89,204.62,1184954,0
+GNRC.US,D,20220512,000000,200,221.59,197.94,214.03,1566982,0
+GNRC.US,D,20220513,000000,218.48,228.12,218.48,226.49,879041,0
+GNRC.US,D,20220516,000000,225.6,229.08,218.9575,219.84,510169,0
+GNRC.US,D,20220517,000000,225,227.26,217.58,225.91,885413,0
+GNRC.US,D,20220518,000000,220.91,226.76,206.74,209.81,1071627,0
+GNRC.US,D,20220519,000000,208.8,228.705,207.96,223.69,1134488,0
+GNRC.US,D,20220520,000000,224.59,226.88,208.55,220.84,1062046,0
+GNRC.US,D,20220523,000000,225.22,231.25,217.995,230.67,1103210,0
+GNRC.US,D,20220524,000000,225.06,226.5,211.67,215.63,1204086,0
+GNRC.US,D,20220525,000000,219.05,234.03,216.32,231.22,1256269,0
+GNRC.US,D,20220526,000000,231.16,244,230.435,241.24,1225454,0
+GNRC.US,D,20220527,000000,250.48,259.22,247.74,256.17,1344590,0
+GNRC.US,D,20220531,000000,255,256.845,243.81,247.08,1917946,0
+GNRC.US,D,20220601,000000,250.68,255.95,241.01,243.86,746142,0
+GNRC.US,D,20220602,000000,249.79,271.6,249.16,268.95,1276622,0
+GNRC.US,D,20220603,000000,260.51,274.86,258.16,268.88,775016,0
+GNRC.US,D,20220606,000000,275.93,287.72,275.86,284.34,1358339,0
+GNRC.US,D,20220607,000000,280,293.335,278.13,292.78,943207,0
+GNRC.US,D,20220608,000000,292.05,299.85,287.4333,290.18,911868,0
+GNRC.US,D,20220609,000000,286.99,291.505,277.76,277.87,958018,0
+GNRC.US,D,20220610,000000,269.79,272.108,256.435,261.5,1233175,0
+GNRC.US,D,20220613,000000,249.59,251.87,240.01,244.52,1296714,0
+GNRC.US,D,20220614,000000,245.26,247.21,237.2208,240.15,839552,0
+GNRC.US,D,20220615,000000,242.95,254.07,240.54,248.54,792999,0
+GNRC.US,D,20220616,000000,239.4,242.77,222.09,223.99,1343894,0
+GNRC.US,D,20220617,000000,223.01,228.13,217.87,220.25,1616436,0
+GNRC.US,D,20220621,000000,224.25,235.44,219.84,219.98,1469580,0
+GNRC.US,D,20220622,000000,203.36,214.63,203,212.57,3082169,0
+GNRC.US,D,20220623,000000,213.56,222.46,206.44,221.91,1243524,0
+GNRC.US,D,20220624,000000,223,224.87,217.115,224.55,1137887,0
+GNRC.US,D,20220627,000000,228.08,231.94,223.47,223.57,861132,0
+GNRC.US,D,20220628,000000,225.36,228.9126,216.46,217.02,647929,0
+GNRC.US,D,20220629,000000,218.73,218.73,208.92,214.61,753350,0
+GNRC.US,D,20220630,000000,209.87,213.955,206.36,210.58,866373,0
+GNRC.US,D,20220701,000000,213.81,221.9,213,217.51,666576,0
+GNRC.US,D,20220705,000000,212.89,218.57,206.68,216.69,1005335,0
+GNRC.US,D,20220706,000000,217.21,221.38,212,217.18,714098,0
+GNRC.US,D,20220707,000000,219.98,231.45,219.98,230.29,683264,0
+GNRC.US,D,20220708,000000,225.93,231.43,222.25,230.56,845550,0
+GNRC.US,D,20220711,000000,227.06,228.89,220.44,222.83,514683,0
+GNRC.US,D,20220712,000000,222.58,225.565,219,219.32,694573,0
+GNRC.US,D,20220713,000000,214.05,221.41,211.98,218.54,485087,0
+GNRC.US,D,20220714,000000,213.8,214.9999,207.56,208.6,1084911,0
+GNRC.US,D,20220715,000000,208.08,215.46,201.85,215.06,833421,0
+GNRC.US,D,20220718,000000,221.79,227.98,220.03,223.7,1024667,0
+GNRC.US,D,20220719,000000,226.85,231.85,224.33,230.58,763062,0
+GNRC.US,D,20220720,000000,233.99,250.38,232.3,249.2,1166844,0
+GNRC.US,D,20220721,000000,247.26,252.55,243.05,249.88,666854,0
+GNRC.US,D,20220722,000000,248.99,251.76,236.9,239.93,719515,0
+GNRC.US,D,20220725,000000,240.5,240.8643,234.55,238.54,438537,0
+GNRC.US,D,20220726,000000,236.5,238.02,230.06,232.15,492560,0
+GNRC.US,D,20220727,000000,238.77,246.47,237.1,245.14,637841,0
+GNRC.US,D,20220728,000000,252.38,259.975,250.67,256.89,1378061,0
+GNRC.US,D,20220729,000000,257.31,268.79,256,268.3,1124277,0
+GNRC.US,D,20220801,000000,264.96,269.92,262.26,264.99,600927,0
+GNRC.US,D,20220802,000000,259.76,271.76,257.144,266.65,1179840,0
+GNRC.US,D,20220803,000000,282.34,282.62,245.0101,248.99,2125357,0
+GNRC.US,D,20220804,000000,247.87,254.48,241.76,243.59,1264869,0
+GNRC.US,D,20220805,000000,241.53,253.64,240.19,248.13,910199,0
+GNRC.US,D,20220808,000000,257.41,260.825,248.635,252.06,931555,0
+GNRC.US,D,20220809,000000,248.76,249.205,241.98,244.2,719824,0
+GNRC.US,D,20220810,000000,252.36,262.4,248.0539,259.64,1081302,0
+GNRC.US,D,20220811,000000,264.88,270.94,262.8447,266.35,1127510,0
+GNRC.US,D,20220812,000000,270.84,281.5,264.29,280.52,1097901,0
+GNRC.US,D,20220815,000000,277.01,278.75,270.01,272.17,589195,0
+GNRC.US,D,20220816,000000,270.75,270.8779,264.765,267.51,635571,0
+GNRC.US,D,20220817,000000,260.99,264.96,255.36,255.62,741697,0
+GNRC.US,D,20220818,000000,256.5,270.35,255.15,269.62,719760,0
+GNRC.US,D,20220819,000000,265.67,266.31,253.57,256.01,1030482,0
+GNRC.US,D,20220822,000000,247,247.65,240.305,241.53,887124,0
+GNRC.US,D,20220823,000000,242,245.28,238.91,243.3,656942,0
+GNRC.US,D,20220824,000000,244.41,247.38,241.96,243.95,542297,0
+GNRC.US,D,20220825,000000,247.93,251.99,245.83,249.97,574565,0
+GNRC.US,D,20220826,000000,252,253.46,234.62,234.88,720594,0
+GNRC.US,D,20220829,000000,230.8,237.11,230.067,231.51,587259,0
+GNRC.US,D,20220830,000000,234.58,235.83,220.88,221.99,1068443,0
+GNRC.US,D,20220831,000000,225.09,225.725,218.26,220.41,981087,0
+GNRC.US,D,20220901,000000,216.36,233.07,216.36,233.01,1405813,0
+GNRC.US,D,20220902,000000,236.03,237.05,222.37,223.39,892095,0
+GNRC.US,D,20220906,000000,222.97,226.72,220,225.51,750686,0
+GNRC.US,D,20220907,000000,224.69,231.93,224.355,229.89,721162,0
+GNRC.US,D,20220908,000000,226.01,233.36,224.33,233.23,639650,0
+GNRC.US,D,20220909,000000,235.85,238.73,233.2,238,466491,0
+GNRC.US,D,20220912,000000,241,244.14,229.6,232.73,775072,0
+GNRC.US,D,20220913,000000,222.5,225.2656,212.92,213.19,1646991,0
+GNRC.US,D,20220914,000000,213.95,215.95,207.31,212.5,1696713,0
+GNRC.US,D,20220915,000000,211.43,218.085,207.44,208.67,1072200,0
+GNRC.US,D,20220916,000000,203.71,203.71,199,200.17,1770786,0
+GNRC.US,D,20220919,000000,196.02,201.19,195.39,197.28,1344787,0
+GNRC.US,D,20220920,000000,193.75,194.92,181.78,183.49,2099810,0
+GNRC.US,D,20220921,000000,185.23,187.82,175.78,175.83,1821936,0
+GNRC.US,D,20220922,000000,174.19,181.98,170.17,171.08,2196731,0
+GNRC.US,D,20220923,000000,167.46,176.98,167.11,176.57,2294860,0
+GNRC.US,D,20220926,000000,177.11,186.91,177.11,181.58,3580422,0
+GNRC.US,D,20220927,000000,189,193.2384,176,180.22,3238991,0
+GNRC.US,D,20220928,000000,181.34,188.94,178.15,187.37,2388062,0
+GNRC.US,D,20220929,000000,182.5,184.53,171,174.16,2436388,0
+GNRC.US,D,20220930,000000,178.3,184.92,174.54,178.14,2126611,0
+GNRC.US,D,20221003,000000,179.9,182,173.24,177.38,1525519,0
+GNRC.US,D,20221004,000000,183.55,186.7,181.255,185.31,1502161,0
+GNRC.US,D,20221005,000000,180.46,182.5997,172.16,178.68,1364492,0
+GNRC.US,D,20221006,000000,176.76,181.2393,168.59,168.68,2406256,0
+GNRC.US,D,20221007,000000,164.47,164.47,153.49,154.26,3212236,0
+GNRC.US,D,20221010,000000,155,157.93,151.17,154.14,1317925,0
+GNRC.US,D,20221011,000000,153.15,154.29,150.01,152.06,1583310,0
+GNRC.US,D,20221012,000000,152.7,152.7,145.9407,149.98,1685250,0
+GNRC.US,D,20221013,000000,142.71,148.01,138.75,146.43,2388710,0
+GNRC.US,D,20221014,000000,148.1,149.97,136.85,136.94,1687988,0
+GNRC.US,D,20221017,000000,141.05,148.17,140.34,143.96,1616353,0
+GNRC.US,D,20221018,000000,149.96,152.64,144.81,147.74,1560751,0
+GNRC.US,D,20221019,000000,121.86,123.05,109.05,110.3,12839239,0
+GNRC.US,D,20221020,000000,107,116.39,106.0001,109.9,6350529,0
+GNRC.US,D,20221021,000000,109.85,111.46,105.95,109.48,3661432,0
+GNRC.US,D,20221024,000000,108.97,113.48,105.87,113.28,2622275,0
+GNRC.US,D,20221025,000000,114.225,121.65,112.55,121.29,2523675,0
+GNRC.US,D,20221026,000000,121.2,123.96,119.3,119.54,1679649,0
+GNRC.US,D,20221027,000000,120.5,124.6234,118.3,119.81,1434158,0
+GNRC.US,D,20221028,000000,118.88,119.46,114.58,116.7,2312463,0
+GNRC.US,D,20221031,000000,116.6,118.73,115.24,115.91,1919049,0
+GNRC.US,D,20221101,000000,119.05,120.345,114.64,114.7,1992149,0
+GNRC.US,D,20221102,000000,114,117.27,104.81,105.71,4765734,0
+GNRC.US,D,20221103,000000,104.3,105.24,101.15,101.39,2877267,0
+GNRC.US,D,20221104,000000,103.14,104.41,98.65,101.25,2494289,0
+GNRC.US,D,20221107,000000,103.27,103.27,95.92,97.97,2935322,0
+GNRC.US,D,20221108,000000,99.18,105.77,98.7,103.32,3193267,0
+GNRC.US,D,20221109,000000,100.99,102.185,96.67,96.97,1918703,0
+GNRC.US,D,20221110,000000,103.5,110.02,103.5,109.9,3166290,0
+GNRC.US,D,20221111,000000,109.9,115.91,107.75,114.08,2060817,0
+GNRC.US,D,20221114,000000,112.82,115.19,106.97,107.06,1839607,0
+GNRC.US,D,20221115,000000,110.81,114.39,107.14,107.7,2152975,0
+GNRC.US,D,20221116,000000,106.02,107.08,102.185,103.8,1735742,0
+GNRC.US,D,20221117,000000,101.1,101.76,99.23,101.4,1668975,0
+GNRC.US,D,20221118,000000,103.94,104.22,100.94,102.87,1581545,0
+GNRC.US,D,20221121,000000,100.32,102.9,100.01,102.57,1385303,0
+GNRC.US,D,20221122,000000,102.69,106.61,102.37,106.42,1220077,0
+GNRC.US,D,20221123,000000,106.59,108.64,105.44,107.02,958370,0
+GNRC.US,D,20221125,000000,106.31,106.74,104.68,105.25,864433,0
+GNRC.US,D,20221128,000000,104.11,105.79,100.8517,102.06,1765866,0
+GNRC.US,D,20221129,000000,97.5,104.32,97.12,100.66,2431117,0
+GNRC.US,D,20221130,000000,101.7,105.52,99.78,105.52,2473479,0
+GNRC.US,D,20221201,000000,105.2,105.9999,101,103.09,1832401,0
+GNRC.US,D,20221202,000000,101,105.39,100.55,100.7,1490256,0
+GNRC.US,D,20221205,000000,99.72,100.72,96.6,96.6,2196923,0
+GNRC.US,D,20221206,000000,97.65,97.99,92.78,94.29,2216162,0
+GNRC.US,D,20221207,000000,93.62,94.73,89.9,90.74,1661004,0
+GNRC.US,D,20221208,000000,91.65,93.3291,89.9,92.71,1480126,0
+GNRC.US,D,20221209,000000,92.4,95.26,92.2,92.67,1285075,0
+GNRC.US,D,20221212,000000,91.95,96.3817,91.59,96,1565555,0
+GNRC.US,D,20221213,000000,99.36,102.75,97.96,98.8,2644642,0
+GNRC.US,D,20221214,000000,98.5,104.54,98.5,101.15,2021914,0
+GNRC.US,D,20221215,000000,98.31,99.3,91.93,92.88,2534035,0
+GNRC.US,D,20221216,000000,91.94,95.165,91.32,94.68,3414521,0
+GNRC.US,D,20221219,000000,94.4,97.095,90.65,91.73,2012555,0
+GNRC.US,D,20221220,000000,90.02,93.2527,88.5313,90.93,1327204,0
+GNRC.US,D,20221221,000000,91.63,92.125,88.05,92.08,2121211,0
+GNRC.US,D,20221222,000000,90.85,91.27,86.29,89.79,2085899,0
+GNRC.US,D,20221223,000000,90,92.24,89.21,92.19,1292660,0
+GNRC.US,D,20221227,000000,92.42,92.42,88.84,91.15,1188363,0
+GNRC.US,D,20221228,000000,93.55,96.62,92.43,96.24,3369646,0
+GNRC.US,D,20221229,000000,97.24,102.73,95.89,100.64,2894946,0
+GNRC.US,D,20221230,000000,99.33,100.8299,97.3416,100.66,1872054,0
+GNRC.US,D,20230103,000000,102.69,103.33,96.6,97.71,1738539,0
+GNRC.US,D,20230104,000000,99.85,103.14,98.38,101.92,1835882,0
+GNRC.US,D,20230105,000000,99.95,100.765,97.2433,98.27,1564223,0
+GNRC.US,D,20230106,000000,99.6,101.575,96.5805,100.75,1402798,0
+GNRC.US,D,20230109,000000,102.51,107.3999,101.7516,104.74,1668737,0
+GNRC.US,D,20230110,000000,104,109.61,103.97,109.56,1864905,0
+GNRC.US,D,20230111,000000,110.19,111.87,108.9,111.68,1696226,0
+GNRC.US,D,20230112,000000,112.5,113.56,108.0501,113.55,1294568,0
+GNRC.US,D,20230113,000000,111.09,114.6,110.6039,113.66,1137828,0
+GNRC.US,D,20230117,000000,113.34,115.18,111.85,114.5,1141654,0
+GNRC.US,D,20230118,000000,115.73,117,113.2,113.91,968477,0
+GNRC.US,D,20230119,000000,112,112.49,104.68,105.32,1807730,0
+GNRC.US,D,20230120,000000,106.65,109.08,105.02,108.49,1374565,0
+GNRC.US,D,20230123,000000,110.03,116.21,108.1043,116.05,1289668,0
+GNRC.US,D,20230124,000000,114.5,116.2382,112,114.39,926487,0
+GNRC.US,D,20230125,000000,111.2,111.52,107.145,111.21,1245502,0
+GNRC.US,D,20230126,000000,112.53,114.73,111.19,112.97,1004800,0
+GNRC.US,D,20230127,000000,112.75,118.865,112.4,117.7,1064099,0
+GNRC.US,D,20230130,000000,115.17,115.64,112.46,113.14,1252503,0
+GNRC.US,D,20230131,000000,114.24,120.61,113.59,120.6,1338823,0
+GNRC.US,D,20230201,000000,120.1,127.05,118.77,126.54,1914602,0
+GNRC.US,D,20230202,000000,129.2,133,125.86,130.96,2195859,0
+GNRC.US,D,20230203,000000,124.24,128,121.79,122.44,1667317,0
+GNRC.US,D,20230206,000000,121.45,122.89,120.11,121.39,1094425,0
+GNRC.US,D,20230207,000000,120.22,123.13,119.44,122.63,1068759,0
+GNRC.US,D,20230208,000000,121.85,122.23,117.83,118.06,1167922,0
+GNRC.US,D,20230209,000000,119.28,121.63,116.78,117.92,909660,0
+GNRC.US,D,20230210,000000,116,118,114.77,116.66,879171,0
+GNRC.US,D,20230213,000000,116.97,122.71,116,122.24,1653289,0
+GNRC.US,D,20230214,000000,120.8,125.44,118.645,125.21,1865647,0
+GNRC.US,D,20230215,000000,127.55,141.54,127.55,135.23,4625485,0
+GNRC.US,D,20230216,000000,135.7,137.79,129.63,129.91,2349130,0
+GNRC.US,D,20230217,000000,127,127.15,123.534,126.77,2406845,0
+GNRC.US,D,20230221,000000,122.715,123.65,115.72,115.77,1906898,0
+GNRC.US,D,20230222,000000,116,119.93,116,118.7,1227820,0
+GNRC.US,D,20230223,000000,120.42,122.415,117.89,121.27,1214059,0
+GNRC.US,D,20230224,000000,118.83,119.54,116.64,118.21,904196,0
+GNRC.US,D,20230227,000000,120.02,121.7,118.7051,119.61,825492,0
+GNRC.US,D,20230228,000000,119.12,122.07,118.77,120.01,1141073,0
+GNRC.US,D,20230301,000000,121,121,118.0775,118.24,843370,0
+GNRC.US,D,20230302,000000,116.18,122.305,115.65,121.99,933056,0
+GNRC.US,D,20230303,000000,123.2,126.78,122.37,126.6,1161623,0
+GNRC.US,D,20230306,000000,126.93,128.77,124.46,125.7,937331,0
+GNRC.US,D,20230307,000000,125.94,127.085,121.38,121.43,1047554,0
+GNRC.US,D,20230308,000000,121.07,121.75,118.5013,121.45,603781,0
+GNRC.US,D,20230309,000000,121.87,123.67,117.47,117.8,823767,0
+GNRC.US,D,20230310,000000,116.61,117.41,111.2796,113.16,1369518,0
+GNRC.US,D,20230313,000000,110.63,115.3,108.6101,113.64,1063722,0
+GNRC.US,D,20230314,000000,116.94,118.312,110.31,112.91,984223,0
+GNRC.US,D,20230315,000000,109.91,114.71,108.84,113.48,1115167,0
+GNRC.US,D,20230316,000000,113.65,116.84,112.01,115.53,1109212,0
+GNRC.US,D,20230317,000000,115.21,115.21,110.22,113.13,1378791,0
+GNRC.US,D,20230320,000000,112.64,114.24,108.45,111.71,1053824,0
+GNRC.US,D,20230321,000000,113.11,117.14,112.9,114.73,1124564,0
+GNRC.US,D,20230322,000000,114.56,115.2523,110.53,110.58,919952,0
+GNRC.US,D,20230323,000000,111.35,112.5,106.47,107.11,1262509,0
+GNRC.US,D,20230324,000000,105.41,111.25,104.78,111.22,1143289,0
+GNRC.US,D,20230327,000000,113.09,113.09,108.96,109.71,892290,0
+GNRC.US,D,20230328,000000,109.78,110.7821,108.17,109.78,706204,0
+GNRC.US,D,20230329,000000,111.46,113.255,109.31,112.58,707231,0
+GNRC.US,D,20230330,000000,114.99,115.9199,111.57,111.97,679292,0
+GNRC.US,D,20230331,000000,108,109.5,103.11,108.01,3561732,0
+GNRC.US,D,20230403,000000,109.18,110.07,106.805,108.53,1175494,0
+GNRC.US,D,20230404,000000,108.59,109.065,101.1401,101.8,1599777,0
+GNRC.US,D,20230405,000000,101.31,102.65,98,99.57,1410368,0
+GNRC.US,D,20230406,000000,98.58,100.01,97.15,99.8,1412917,0
+GNRC.US,D,20230410,000000,99.44,102.23,98.795,102.2,973973,0
+GNRC.US,D,20230411,000000,102.24,103.3048,100.7301,101.46,1060759,0
+GNRC.US,D,20230412,000000,103.56,103.99,100.01,100.14,836552,0
+GNRC.US,D,20230413,000000,101.26,104.57,100.02,103.49,1412274,0
+GNRC.US,D,20230414,000000,103.66,104.44,100.7353,101.73,632738,0
+GNRC.US,D,20230417,000000,102.04,104.56,101.36,104.18,585278,0
+GNRC.US,D,20230418,000000,105,105,102.61,103.86,754610,0
+GNRC.US,D,20230419,000000,102.63,103.515,101.01,103.36,647558,0
+GNRC.US,D,20230420,000000,101.74,104.09,101.2,103.39,650959,0
+GNRC.US,D,20230421,000000,103.38,103.8,102.28,102.78,554269,0
+GNRC.US,D,20230424,000000,102.31,105.03,102.1054,104.7,662472,0
+GNRC.US,D,20230425,000000,103.33,104.45,101.71,102.1,593337,0
+GNRC.US,D,20230426,000000,101.2,101.2,92.225,93.04,1938280,0
+GNRC.US,D,20230427,000000,94.79,99.81,94.34,99.6,1470990,0
+GNRC.US,D,20230428,000000,99.96,102.67,98.75,102.22,982921,0
+GNRC.US,D,20230501,000000,102.16,103.02,100,102.52,1100141,0
+GNRC.US,D,20230502,000000,101.87,103.29,99.1125,102.8,1864052,0
+GNRC.US,D,20230503,000000,109,121.31,108.4801,114.74,3852411,0
+GNRC.US,D,20230504,000000,115.12,116.46,108.94,109.03,1786646,0
+GNRC.US,D,20230505,000000,111.16,115.005,111,114.18,1051238,0
+GNRC.US,D,20230508,000000,113.46,113.73,106.44,110.47,1320038,0
+GNRC.US,D,20230509,000000,109,111.83,109,111.77,748752,0
+GNRC.US,D,20230510,000000,113.53,115.4294,111.65,112.84,961530,0
+GNRC.US,D,20230511,000000,112.33,113.95,110.865,111.96,771360,0
+GNRC.US,D,20230512,000000,112.69,114.835,109.43,111.49,797615,0
+GNRC.US,D,20230515,000000,111.53,116.82,111.27,116.68,973699,0
+GNRC.US,D,20230516,000000,113.85,114.62,110.24,112.34,1117644,0
+GNRC.US,D,20230517,000000,113.72,116.6375,112,116.32,783827,0
+GNRC.US,D,20230518,000000,116.86,118.28,114.945,117.88,995602,0
+GNRC.US,D,20230519,000000,119.17,120,113.5,113.79,781712,0
+GNRC.US,D,20230522,000000,114.42,118.8999,114.2,118.28,785819,0
+GNRC.US,D,20230523,000000,118.28,120,116.4301,117.55,744521,0
+GNRC.US,D,20230524,000000,115.63,116.9391,114.1,116.11,564401,0
+GNRC.US,D,20230525,000000,117.19,117.3599,114.04,116.43,682098,0
+GNRC.US,D,20230526,000000,116.49,117.025,114.45,115.43,557053,0
+GNRC.US,D,20230530,000000,116.69,116.85,110.15,113.25,992843,0
+GNRC.US,D,20230531,000000,111.99,113.28,107.54,108.92,1421141,0
+GNRC.US,D,20230601,000000,108.12,114.11,107.61,113.56,925777,0
+GNRC.US,D,20230602,000000,117.35,117.35,112.02,114.78,821194,0
+GNRC.US,D,20230605,000000,113.62,114.0149,110.72,112.7,498274,0
+GNRC.US,D,20230606,000000,112.07,118.6,112,117.32,813982,0
+GNRC.US,D,20230607,000000,117.93,123.5724,117.93,118.23,1225295,0
+GNRC.US,D,20230608,000000,118.23,118.23,114.69,116.77,641440,0
+GNRC.US,D,20230609,000000,117.26,118.82,116.06,116.77,554434,0
+GNRC.US,D,20230612,000000,117.21,118.4,115.2,117.66,627387,0
+GNRC.US,D,20230613,000000,118.34,124.02,118.1201,123.91,1049742,0
+GNRC.US,D,20230614,000000,125,125.532,118.01,119.55,995144,0
+GNRC.US,D,20230615,000000,118.73,122.7899,118,122.03,737015,0
+GNRC.US,D,20230616,000000,123.05,123.05,118.81,119.42,1417613,0
+GNRC.US,D,20230620,000000,119.66,129.64,119.4,128.87,2146012,0
+GNRC.US,D,20230621,000000,128.9,135.22,128.76,131.52,2186710,0
+GNRC.US,D,20230622,000000,130.7,130.7,124.22,124.81,1393177,0
+GNRC.US,D,20230623,000000,122.82,129.36,122.32,129.07,2646066,0
+GNRC.US,D,20230626,000000,129,134.41,129,131.01,1357478,0
+GNRC.US,D,20230627,000000,136.23,144.41,135,142.53,2731319,0
+GNRC.US,D,20230628,000000,144.33,149.97,143.2,148.07,2869813,0
+GNRC.US,D,20230629,000000,148.53,152.13,144.44,147.4,1943877,0
+GNRC.US,D,20230630,000000,148.63,150.49,146,149.13,1123203,0
+GNRC.US,D,20230703,000000,149.15,151.94,148.66,150.6,785301,0
+GNRC.US,D,20230705,000000,146.13,149.06,137.8,138.48,2629960,0
+GNRC.US,D,20230706,000000,135.19,138.6762,131.35,133.25,2076040,0
+GNRC.US,D,20230707,000000,132.99,138.3,132.4,136.08,1255606,0
+GNRC.US,D,20230710,000000,135.44,141.29,134.72,141.11,1005378,0
+GNRC.US,D,20230711,000000,144.74,148.24,143.0243,147.49,1819277,0
+GNRC.US,D,20230712,000000,149.99,151.17,147.815,148.9,1416907,0
+GNRC.US,D,20230713,000000,150.74,151,145.47,146.79,1107041,0
+GNRC.US,D,20230714,000000,146.15,146.605,142.1001,142.88,932583,0
+GNRC.US,D,20230717,000000,143.73,143.73,141.92,142.88,1014877,0
+GNRC.US,D,20230718,000000,142.5,146.8709,142.12,144.03,1001715,0
+GNRC.US,D,20230719,000000,145.3,148.56,143.93,146.93,914412,0
+GNRC.US,D,20230720,000000,145.3,148.55,141.77,147.28,979194,0
+GNRC.US,D,20230721,000000,147.77,147.77,143.3,145.3,732414,0
+GNRC.US,D,20230724,000000,147.92,150.2178,145.7461,146.6,908055,0
+GNRC.US,D,20230725,000000,146.21,148.29,144.025,147.63,925827,0
+GNRC.US,D,20230726,000000,146.97,152.11,146.55,151.99,1275555,0
+GNRC.US,D,20230727,000000,154.61,156.48,147.98,148.82,1361006,0
+GNRC.US,D,20230728,000000,151.25,151.25,146.63,149.9,982035,0
+GNRC.US,D,20230731,000000,151.54,154.4638,151.4892,153.7,1151082,0
+GNRC.US,D,20230801,000000,152.22,156.95,152,153.38,1757340,0
+GNRC.US,D,20230802,000000,124.55,132.95,114.4,115.95,7587467,0
+GNRC.US,D,20230803,000000,116.06,117.32,110.315,110.77,4300816,0
+GNRC.US,D,20230804,000000,113.86,115,111.845,113.95,2501329,0
+GNRC.US,D,20230807,000000,113.78,114.5949,109.7,110.61,2571659,0
+GNRC.US,D,20230808,000000,109,109.3199,106.37,108.34,2070189,0
+GNRC.US,D,20230809,000000,108.71,109.1,106.64,106.75,1322398,0
+GNRC.US,D,20230810,000000,105.22,110.1343,104.7,108.66,1765835,0
+GNRC.US,D,20230811,000000,107.4,108.57,106.29,107.56,963872,0
+GNRC.US,D,20230814,000000,107.05,112.47,104.63,112.24,2179981,0
+GNRC.US,D,20230815,000000,110.81,114.82,109.52,112.63,1906049,0
+GNRC.US,D,20230816,000000,111.76,112.36,108.76,108.82,1243080,0
+GNRC.US,D,20230817,000000,108.55,112.13,108.54,110.47,1499912,0
+GNRC.US,D,20230818,000000,109.77,117.62,109.7215,113.35,2371543,0
+GNRC.US,D,20230821,000000,114.21,117.4398,114.18,116.18,1760316,0
+GNRC.US,D,20230822,000000,117.23,118.06,112.18,113.49,1410792,0
+GNRC.US,D,20230823,000000,114.08,116.7,113.4,114.07,1078814,0
+GNRC.US,D,20230824,000000,114.22,115.82,112.5575,114.79,997519,0
+GNRC.US,D,20230825,000000,115.3,115.96,113.51,114.94,779356,0
+GNRC.US,D,20230828,000000,117.23,120.29,117.07,119.18,1494784,0
+GNRC.US,D,20230829,000000,118.33,121.2,116.79,121.17,1399328,0
+GNRC.US,D,20230830,000000,122.32,122.44,115.85,119.22,1918625,0
+GNRC.US,D,20230831,000000,120.26,121.5,118.71,118.81,1475358,0
+GNRC.US,D,20230901,000000,120.23,121.465,117.66,118.94,1080024,0
+GNRC.US,D,20230905,000000,117.93,119.33,117.19,117.81,1156011,0
+GNRC.US,D,20230906,000000,118,119.77,117.42,118.46,991915,0
+GNRC.US,D,20230907,000000,116.01,118.34,113.12,118.12,1479445,0
+GNRC.US,D,20230908,000000,116.91,117.63,114.32,115.18,1096194,0
+GNRC.US,D,20230911,000000,115.71,116.59,114.167,115.77,783715,0
+GNRC.US,D,20230912,000000,114.7,116.02,114.02,114.16,906160,0
+GNRC.US,D,20230913,000000,113.38,114.395,110.33,111.64,1332091,0
+GNRC.US,D,20230914,000000,112.81,114.13,109.52,111.92,1431091,0
+GNRC.US,D,20230915,000000,111.18,112.03,109.94,111.67,1306673,0
+GNRC.US,D,20230918,000000,110.35,111.725,108.8119,110,1047566,0
+GNRC.US,D,20230919,000000,109.52,112,108.055,109.92,1184198,0
+GNRC.US,D,20230920,000000,111.42,112.66,110,110.22,656054,0
+GNRC.US,D,20230921,000000,108.63,110.72,107.87,108.46,871109,0
+GNRC.US,D,20230922,000000,109.03,109.31,106.21,106.75,929718,0
+GNRC.US,D,20230925,000000,106,107.96,105.63,107.41,753782,0
+GNRC.US,D,20230926,000000,106.6,107.07,103.184,103.22,1569881,0
+GNRC.US,D,20230927,000000,108.68,110.835,106.55,108.89,2029983,0
+GNRC.US,D,20230928,000000,109.91,111.2,107.875,108.98,1506893,0
+GNRC.US,D,20230929,000000,110.17,111.25,108.85,108.96,968510,0
+GNRC.US,D,20231002,000000,108.24,109.14,105.3,106.1,970759,0
+GNRC.US,D,20231003,000000,105.19,106.1,102.38,103.15,1152393,0
+GNRC.US,D,20231004,000000,103.74,103.7699,100.21,101.71,1047107,0
+GNRC.US,D,20231005,000000,101.79,102.43,100.56,101.13,984506,0
+GNRC.US,D,20231006,000000,100,103.47,99.65,102.52,980617,0
+GNRC.US,D,20231009,000000,101.46,104.41,101.46,103.44,757065,0
+GNRC.US,D,20231010,000000,103.83,109,103.83,107.41,1024187,0
+GNRC.US,D,20231011,000000,107.21,108.565,106.54,107.78,625165,0
+GNRC.US,D,20231012,000000,107.75,107.75,101.43,101.43,1072151,0
+GNRC.US,D,20231013,000000,101.76,102.965,99.97,101.63,974674,0
+GNRC.US,D,20231016,000000,102.62,102.91,99.61,100.26,1062919,0
+GNRC.US,D,20231017,000000,99.3,102.36,99.09,99.97,723863,0
+GNRC.US,D,20231018,000000,98.85,99.27,95.1,95.5,1379985,0
+GNRC.US,D,20231019,000000,95.55,96.6199,93.62,93.96,1047110,0
+GNRC.US,D,20231020,000000,90.38,92.3225,88.25,88.38,1744473,0
+GNRC.US,D,20231023,000000,88,90.19,87.3124,88.3,1290256,0
+GNRC.US,D,20231024,000000,89.35,90.3554,86.37,86.76,1134053,0
+GNRC.US,D,20231025,000000,86.07,86.34,83.63,85.12,1105945,0
+GNRC.US,D,20231026,000000,85.28,86,82.825,83.23,1129488,0
+GNRC.US,D,20231027,000000,83.1,83.7,80.8,82.2,1554930,0
+GNRC.US,D,20231030,000000,81.95,82.82,79.86,82.24,1706808,0
+GNRC.US,D,20231031,000000,82,84.92,81.62,84.07,1835924,0
+GNRC.US,D,20231101,000000,95.99,97.87,93.06,96.13,3786321,0
+GNRC.US,D,20231102,000000,98.27,102.49,98.27,99.36,2029813,0
+GNRC.US,D,20231103,000000,103.02,108.55,102.99,104.92,2106092,0
+GNRC.US,D,20231106,000000,104.45,104.9,101.882,102.47,1411692,0
+GNRC.US,D,20231107,000000,102.06,105.24,100.23,103.79,1205872,0
+GNRC.US,D,20231108,000000,103.74,104.56,102.2154,103.78,848775,0
+GNRC.US,D,20231109,000000,104.96,105.27,102.43,102.84,1003723,0
+GNRC.US,D,20231110,000000,102.9,104.33,101.155,103.55,776644,0
+GNRC.US,D,20231113,000000,102.36,104.395,102.23,103.54,730220,0
+GNRC.US,D,20231114,000000,107.72,111.58,106.72,109.62,1431145,0
+GNRC.US,D,20231115,000000,113.01,115.95,110.58,110.78,1880892,0
+GNRC.US,D,20231116,000000,110.32,115.025,110.32,113.48,1254189,0
+GNRC.US,D,20231117,000000,114.24,114.61,112.6,114.12,1109375,0
+GNRC.US,D,20231120,000000,113.26,115.25,111.5,113.95,1117985,0
+GNRC.US,D,20231121,000000,112.73,113.05,110.8073,112.68,974986,0
+GNRC.US,D,20231122,000000,113.62,113.62,111.61,112.31,656460,0
+GNRC.US,D,20231124,000000,111.56,113.35,111.23,112.8,437772,0
+GNRC.US,D,20231127,000000,111.9,113.05,111.305,112.73,763451,0
+GNRC.US,D,20231128,000000,112.05,114.51,110.97,113.88,1132719,0
+GNRC.US,D,20231129,000000,115.17,116.7275,115.01,115.6,985534,0
+GNRC.US,D,20231130,000000,115.84,118.82,114.22,117.07,4661983,0
+GNRC.US,D,20231201,000000,116.76,122.405,116.3,122.3,1379075,0
+GNRC.US,D,20231204,000000,121,123.6571,120.5,122.87,963886,0
+GNRC.US,D,20231205,000000,122.3,123.72,121.8,122.77,897998,0
+GNRC.US,D,20231206,000000,123.67,126.4442,122.84,123.07,928693,0
+GNRC.US,D,20231207,000000,123.68,124.17,118.74,120.55,1318479,0
+GNRC.US,D,20231208,000000,119.97,121.615,118.6276,121.55,1032674,0
+GNRC.US,D,20231211,000000,121.25,123.27,121.04,121.7,1159784,0
+GNRC.US,D,20231212,000000,121.99,122.5422,119.91,122.13,1018986,0
+GNRC.US,D,20231213,000000,121.07,126.415,119.74,125.21,942629,0
+GNRC.US,D,20231214,000000,128,133.055,127.94,129.06,2175188,0
+GNRC.US,D,20231215,000000,129.11,129.47,127.09,128.21,2362231,0
+GNRC.US,D,20231218,000000,128,129.51,126.881,128.59,772153,0
+GNRC.US,D,20231219,000000,129.51,133.15,129.51,132.04,958752,0
+GNRC.US,D,20231220,000000,131.04,132.19,126.921,127.1,725202,0
+GNRC.US,D,20231221,000000,129.19,130.65,128.06,129.47,526735,0
+GNRC.US,D,20231222,000000,129.23,130.5,127.6,128.81,475291,0
+GNRC.US,D,20231226,000000,129.36,130.68,129.2039,129.89,362289,0
+GNRC.US,D,20231227,000000,130.17,131.865,129.49,130.29,442228,0
+GNRC.US,D,20231228,000000,129.81,131.195,129.0275,130.93,397133,0
+GNRC.US,D,20231229,000000,130.17,131,128.94,129.24,479268,0
+GNRC.US,D,20240102,000000,127.28,129.47,125.71,127.37,756453,0
+GNRC.US,D,20240103,000000,125.26,125.26,119.61,119.72,890462,0
+GNRC.US,D,20240104,000000,119.41,120.12,116.26,116.33,700962,0
+GNRC.US,D,20240105,000000,115.27,118.93,115.2,117.62,527065,0
+GNRC.US,D,20240108,000000,118.32,121.45,117.31,120.98,569199,0
+GNRC.US,D,20240109,000000,119.24,123.68,119,123.46,725781,0
+GNRC.US,D,20240110,000000,123.6,124.53,120.58,124.34,893983,0
+GNRC.US,D,20240111,000000,123.18,123.405,120.48,122.21,573374,0
+GNRC.US,D,20240112,000000,123.33,125.1,122.1,123.5,724447,0
+GNRC.US,D,20240116,000000,121.18,121.32,116,116.18,1160592,0
+GNRC.US,D,20240117,000000,114.25,115.215,112.67,114.49,1051288,0
+GNRC.US,D,20240118,000000,115.52,116.115,113.6,115.89,502799,0
+GNRC.US,D,20240119,000000,116.35,117.48,114.217,116.82,711062,0
+GNRC.US,D,20240122,000000,118.54,120.69,116.66,117.46,927902,0
+GNRC.US,D,20240123,000000,119.23,121.27,115.63,117.34,808891,0
+GNRC.US,D,20240124,000000,118.53,118.682,113.15,113.17,905911,0
+GNRC.US,D,20240125,000000,114.78,115.25,112.765,114.64,697430,0
+GNRC.US,D,20240126,000000,114.91,116.1825,114.53,114.69,531920,0
+GNRC.US,D,20240129,000000,114.56,116.47,114.27,116.09,859152,0
+GNRC.US,D,20240130,000000,115.37,117.5,114.7001,115.84,582772,0
+GNRC.US,D,20240131,000000,115.35,118.25,113.545,113.67,744503,0
+GNRC.US,D,20240201,000000,115.22,117.095,113.655,115.33,742744,0
+GNRC.US,D,20240202,000000,113.63,116.6,112.18,116.14,506376,0
+GNRC.US,D,20240205,000000,114.17,115.355,112.25,113.99,651881,0
+GNRC.US,D,20240206,000000,113.88,117.56,113.21,117.35,752050,0
+GNRC.US,D,20240207,000000,119.98,127.97,119.2201,125.8,1638159,0
+GNRC.US,D,20240208,000000,125.21,127.74,124.26,127.14,773459,0
+GNRC.US,D,20240209,000000,127.53,128.39,125.16,126.91,1101485,0
+GNRC.US,D,20240212,000000,126.34,132.5,126.18,130.47,1694186,0
+GNRC.US,D,20240213,000000,124.21,127.12,122.4443,123.79,1729085,0
+GNRC.US,D,20240214,000000,113.17,126.8,112.34,123.44,5071376,0
+GNRC.US,D,20240215,000000,118.84,122.87,116.635,120.68,2242465,0
+GNRC.US,D,20240216,000000,119,119.675,116.41,117.28,1270132,0
+GNRC.US,D,20240220,000000,115.97,116.75,113.64,114.39,1339070,0
+GNRC.US,D,20240221,000000,113.49,114.54,111.38,113.62,1384520,0
+GNRC.US,D,20240222,000000,114.5,115.59,111.53,111.75,1357790,0
+GNRC.US,D,20240223,000000,112.49,114.02,110.18,112.79,1111241,0
+GNRC.US,D,20240226,000000,112.54,112.54,108.89,110.45,1144241,0
+GNRC.US,D,20240227,000000,111.94,112.75,110.005,111.35,860308,0
+GNRC.US,D,20240228,000000,110.77,112.78,110.22,111.06,778952,0
+GNRC.US,D,20240229,000000,112.35,114.89,111.945,112.51,1192918,0
+GNRC.US,D,20240301,000000,112,114.865,110.04,114.18,840085,0
+GNRC.US,D,20240304,000000,114.63,114.69,112.48,113.22,708498,0
+GNRC.US,D,20240305,000000,112.51,113.05,109.9,110.09,976333,0
+GNRC.US,D,20240306,000000,111.84,112.54,110.21,110.9,537817,0
+GNRC.US,D,20240307,000000,111.64,114.09,111.595,113.71,641779,0
+GNRC.US,D,20240308,000000,114.95,117.56,114.71,117.1,892009,0
+GNRC.US,D,20240311,000000,116.84,118.77,116.35,116.55,596467,0
+GNRC.US,D,20240312,000000,117.11,117.6742,113.89,115.3,641499,0
+GNRC.US,D,20240313,000000,115.04,116.94,114.02,114.62,533088,0
+GNRC.US,D,20240314,000000,115,115.58,111.63,112.74,609419,0
+GNRC.US,D,20240315,000000,112.06,113.895,110.35,111.88,1220309,0
+GNRC.US,D,20240318,000000,113.04,113.86,111.81,111.91,604241,0
+GNRC.US,D,20240319,000000,110.9,113.37,110.86,113.29,572851,0
+GNRC.US,D,20240320,000000,113.15,118.95,112.81,118.32,1071871,0
+GNRC.US,D,20240321,000000,119.25,123.6,118.95,119.93,943874,0
+GNRC.US,D,20240322,000000,119.85,119.85,115.86,115.91,930364,0
+GNRC.US,D,20240325,000000,115.76,119.83,115.76,118.01,1427167,0
+GNRC.US,D,20240326,000000,117.52,119.3692,117.1628,118.84,834996,0
+GNRC.US,D,20240327,000000,119.99,124.87,119.1109,124.59,1035642,0
+GNRC.US,D,20240328,000000,124.8,127.56,124.76,126.14,1256126,0
+GNRC.US,D,20240401,000000,126.94,128.81,125,127.41,1054142,0
+GNRC.US,D,20240402,000000,129.27,129.65,125.3784,128.15,1741059,0
+GNRC.US,D,20240403,000000,126.53,129.26,125.3004,128.26,850418,0
+GNRC.US,D,20240404,000000,129.46,138.85,128.755,131.34,2860680,0
+GNRC.US,D,20240405,000000,132.55,134.93,130.8687,134.41,1098473,0
+GNRC.US,D,20240408,000000,135.5,137.43,134.88,135.51,898358,0
+GNRC.US,D,20240409,000000,136.3,140.34,136.24,140.22,1202998,0
+GNRC.US,D,20240410,000000,135.19,138.52,134.05,136.87,1038758,0
+GNRC.US,D,20240411,000000,138.08,138.08,133.085,136.08,811288,0
+GNRC.US,D,20240412,000000,135.16,136.765,131.46,131.76,990436,0
+GNRC.US,D,20240415,000000,133.14,133.305,127.27,128.51,893423,0
+GNRC.US,D,20240416,000000,127.14,130.07,126.46,129.1,929551,0
+GNRC.US,D,20240417,000000,129.89,130.77,127.75,130.25,1042045,0
+GNRC.US,D,20240418,000000,130.96,135.26,128.4601,133.47,1652884,0
+GNRC.US,D,20240419,000000,132.98,137.12,132.06,135.19,1839294,0
+GNRC.US,D,20240422,000000,133.61,135.24,131.36,134.12,1136085,0
+GNRC.US,D,20240423,000000,134.17,138.04,133.84,136.1,1450442,0
+GNRC.US,D,20240424,000000,136.41,139.7,135.3052,137.18,770392,0
+GNRC.US,D,20240425,000000,135.29,139.38,133.89,138.85,1481610,0
+GNRC.US,D,20240426,000000,140,143.3,139.281,140.12,1178988,0
+GNRC.US,D,20240429,000000,140.65,141.99,137.08,137.3,2112921,0
+GNRC.US,D,20240430,000000,136.27,139.85,135.07,135.96,1714902,0
+GNRC.US,D,20240501,000000,139.95,140.85,125.57,127.63,3335716,0
+GNRC.US,D,20240502,000000,131.11,132.54,125.36,128.66,1542124,0
+GNRC.US,D,20240503,000000,131.66,134.9799,131.01,133.38,1315710,0
+GNRC.US,D,20240506,000000,134.69,136.38,133.025,136.3,850404,0
+GNRC.US,D,20240507,000000,136.1,138.81,135.73,136.42,899690,0
+GNRC.US,D,20240508,000000,135.29,138.18,134.09,137.16,743064,0
+GNRC.US,D,20240509,000000,137,140.15,136.84,139.16,551772,0
+GNRC.US,D,20240510,000000,140.22,140.71,136.45,137.52,484530,0
+GNRC.US,D,20240513,000000,138.47,141.31,138.2,140.07,661238,0
+GNRC.US,D,20240514,000000,141.49,145.74,141.49,143.08,887741,0
+GNRC.US,D,20240515,000000,145.52,146.65,143.43,145.1,892808,0
+GNRC.US,D,20240516,000000,144.77,145.02,141.905,143,560947,0
+GNRC.US,D,20240517,000000,143.72,145.42,143.335,144.77,718371,0
+GNRC.US,D,20240520,000000,145,151.3,144.6101,151.22,1048224,0
+GNRC.US,D,20240521,000000,150.18,154.54,150.18,154.23,1069497,0
+GNRC.US,D,20240522,000000,150.86,155.35,150.2,151.79,745691,0
+GNRC.US,D,20240523,000000,151.77,152.255,144.01,144.14,1160496,0
+GNRC.US,D,20240524,000000,145.11,150.18,145.11,148.66,873086,0
+GNRC.US,D,20240528,000000,149.32,151.47,147.5,151.26,1058648,0
+GNRC.US,D,20240529,000000,148.98,151.695,147.4401,149.49,1349944,0
+GNRC.US,D,20240530,000000,147.22,149.74,144.11,149.61,814754,0
+GNRC.US,D,20240531,000000,149.5,150.805,144,147.21,772814,0
+GNRC.US,D,20240603,000000,148.98,148.99,139.75,141.37,1107883,0
+GNRC.US,D,20240604,000000,141.29,142.96,138.3,139.43,682138,0
+GNRC.US,D,20240605,000000,137.71,144.34,137.66,141.04,733667,0
+GNRC.US,D,20240606,000000,139.94,142.11,139.6,140.03,484945,0
+GNRC.US,D,20240607,000000,138.11,140.91,136.82,138.25,532619,0
+GNRC.US,D,20240610,000000,137.45,141.68,137.3,140.66,604530,0
+GNRC.US,D,20240611,000000,139.59,141.5,138.33,139.29,529312,0
+GNRC.US,D,20240612,000000,143.31,145.6914,142.225,142.7,585463,0
+GNRC.US,D,20240613,000000,141.45,142.53,133.811,136.16,1025759,0
+GNRC.US,D,20240614,000000,134.03,135.05,131.69,134.97,685789,0
+GNRC.US,D,20240617,000000,134.77,136.29,130.7,135.91,713685,0
+GNRC.US,D,20240618,000000,135.01,139.26,134.36,138.88,661259,0
+GNRC.US,D,20240620,000000,137.95,139.6,135.16,137.59,588770,0
+GNRC.US,D,20240621,000000,137.14,137.7,134.6,137,1093001,0
+GNRC.US,D,20240624,000000,137.3,140.3,136.98,138.41,630529,0
+GNRC.US,D,20240625,000000,137.86,139.38,135.75,136.19,782639,0
+GNRC.US,D,20240626,000000,135.51,136.31,132.76,134.66,689716,0
+GNRC.US,D,20240627,000000,135.03,136.08,133.43,135.93,480280,0
+GNRC.US,D,20240628,000000,136.09,137.64,131.66,132.22,1714199,0
+GNRC.US,D,20240701,000000,133.39,134.9709,132.64,133.16,811909,0
+GNRC.US,D,20240702,000000,133.86,138.08,133.3763,137.3,972006,0
+GNRC.US,D,20240703,000000,137.24,138.87,135.225,138.03,401100,0
+GNRC.US,D,20240705,000000,138.28,140.71,136.725,140.5,726893,0
+GNRC.US,D,20240708,000000,141,143.319,140.185,142.19,747035,0
+GNRC.US,D,20240709,000000,142.25,143.88,139.93,142.85,674161,0
+GNRC.US,D,20240710,000000,140.95,142.75,137.6901,142.12,1135171,0
+GNRC.US,D,20240711,000000,145.7,148.53,144.24,148.45,982367,0
+GNRC.US,D,20240712,000000,150,156.46,149.49,153.94,1490384,0
+GNRC.US,D,20240715,000000,153.49,157.5,150.255,154.82,1125415,0
+GNRC.US,D,20240716,000000,157.27,160.8999,154.72,159.23,1236250,0
+GNRC.US,D,20240717,000000,158.21,159.59,155.24,158.12,898822,0
+GNRC.US,D,20240718,000000,158.26,161.03,156.18,156.97,1015646,0
+GNRC.US,D,20240719,000000,157.11,158.8638,154.64,156.49,725469,0
+GNRC.US,D,20240722,000000,159.17,160.485,155.98,159.78,604408,0
+GNRC.US,D,20240723,000000,159.57,161.8,157.89,158.02,754516,0
+GNRC.US,D,20240724,000000,157.09,158.43,151.68,152.06,1075837,0
+GNRC.US,D,20240725,000000,151.16,156.75,150.61,152.78,579522,0
+GNRC.US,D,20240726,000000,156.33,160.14,154.4,159.43,798316,0
+GNRC.US,D,20240729,000000,159.52,160.359,154.24,155.42,725219,0
+GNRC.US,D,20240730,000000,155.99,157.23,153.55,155.57,854248,0
+GNRC.US,D,20240731,000000,169.57,169.57,151.1501,155.68,2283171,0
+GNRC.US,D,20240801,000000,155.98,156.43,144.12,145.5,1527612,0
+GNRC.US,D,20240802,000000,143.1,144.19,137.25,142.87,1501281,0
+GNRC.US,D,20240805,000000,137,148.19,134.01,142.29,1388494,0
+GNRC.US,D,20240806,000000,142.3,143.9199,139.29,139.64,990953,0
+GNRC.US,D,20240807,000000,141.27,142.95,136.965,137.05,930904,0
+GNRC.US,D,20240808,000000,138.08,142.06,136.07,141.53,1100931,0
+GNRC.US,D,20240809,000000,142.13,145.065,141.57,144.33,897357,0
+GNRC.US,D,20240812,000000,144.23,144.23,141.09,143.22,757105,0
+GNRC.US,D,20240813,000000,143.78,145.45,141.62,143.85,775325,0
+GNRC.US,D,20240814,000000,144.47,145.415,141.838,144.46,578613,0
+GNRC.US,D,20240815,000000,146.17,149.24,146.17,149.04,785890,0
+GNRC.US,D,20240816,000000,149.1,151.06,148.075,150.62,914144,0
+GNRC.US,D,20240819,000000,151,155.13,151,155.1,729746,0
+GNRC.US,D,20240820,000000,155.14,156.47,152.016,152.06,587770,0
+GNRC.US,D,20240821,000000,152.97,154.5,151.55,152.55,582605,0
+GNRC.US,D,20240822,000000,152.55,153.905,149.16,150.31,632707,0
+GNRC.US,D,20240823,000000,151.76,157.14,151.76,156.85,497878,0
+GNRC.US,D,20240826,000000,157.45,158.27,155.66,157.71,586565,0
+GNRC.US,D,20240827,000000,156.37,156.815,153.81,156.06,466587,0
+GNRC.US,D,20240828,000000,156.06,156.08,152.5,153.66,447864,0
+GNRC.US,D,20240829,000000,155,157.64,153.71,155,481053,0
+GNRC.US,D,20240830,000000,155.82,157.62,153.25,156.53,466881,0
+GNRC.US,D,20240903,000000,155.36,155.36,146.15,147.03,648893,0
+GNRC.US,D,20240904,000000,146.71,148.51,145.52,146.83,599521,0
+GNRC.US,D,20240905,000000,146.36,146.7825,143.1235,145.26,645585,0
+GNRC.US,D,20240906,000000,145.33,146.38,138.89,139.61,652783,0
+GNRC.US,D,20240909,000000,140.94,144.76,140.17,142.37,748642,0
+GNRC.US,D,20240910,000000,144.24,144.24,140.4401,142.6,542120,0
+GNRC.US,D,20240911,000000,142.44,143.47,138.625,143.2,546960,0
+GNRC.US,D,20240912,000000,142.96,142.96,139.7368,140.68,697734,0
+GNRC.US,D,20240913,000000,142.32,143.6099,139.85,140.53,779409,0
+GNRC.US,D,20240916,000000,141,142.01,139.66,141.45,603436,0
+GNRC.US,D,20240917,000000,142.73,144.59,141.8501,143.72,967057,0
+GNRC.US,D,20240918,000000,143.79,147,142.47,143.14,719883,0
+GNRC.US,D,20240919,000000,147.58,147.58,142.2501,142.91,1229344,0
+GNRC.US,D,20240920,000000,142.31,143,140.23,141.76,1692639,0
+GNRC.US,D,20240923,000000,143.01,146.7781,142.95,146.24,1037511,0
+GNRC.US,D,20240924,000000,146.77,151.24,146.52,150.84,1049718,0
+GNRC.US,D,20240925,000000,150.94,152,147.46,147.61,721856,0
+GNRC.US,D,20240926,000000,150.73,153.21,149.88,152.22,834185,0
+GNRC.US,D,20240927,000000,154,157.67,153.2,154.84,920070,0
+GNRC.US,D,20240930,000000,155.725,159.08,154.4246,158.88,952273,0
+GNRC.US,D,20241001,000000,158.2,161.76,155.8749,158.17,914033,0
+GNRC.US,D,20241002,000000,157.12,162.1199,156.08,161.96,737180,0
+GNRC.US,D,20241003,000000,161.05,161.8288,157.44,158.02,754753,0
+GNRC.US,D,20241004,000000,161.19,161.19,157.3,160.18,535050,0
+GNRC.US,D,20241007,000000,163.75,175.69,162.68,173.82,2488605,0
+GNRC.US,D,20241008,000000,170.47,172.81,168.75,171.1,1268711,0
+GNRC.US,D,20241009,000000,175.86,175.86,168.6401,172.29,1236730,0
+GNRC.US,D,20241010,000000,165.47,170.815,164.51,166.32,1298462,0
+GNRC.US,D,20241011,000000,166,173.9,164.898,173.59,1197452,0
+GNRC.US,D,20241014,000000,173.33,174.38,169.74,173.71,671171,0
+GNRC.US,D,20241015,000000,173.21,173.455,169.89,170.22,576885,0
+GNRC.US,D,20241016,000000,173.11,175.6,171.0001,174.21,800647,0
+GNRC.US,D,20241017,000000,175.86,176.14,167.62,168.46,784827,0
+GNRC.US,D,20241018,000000,169.63,169.63,165.78,167.28,564407,0
+GNRC.US,D,20241021,000000,167.43,168.57,164.63,166.65,591663,0
+GNRC.US,D,20241022,000000,168.23,168.23,165.29,167.44,729687,0
+GNRC.US,D,20241023,000000,164.82,167.64,164.18,166.18,618008,0
+GNRC.US,D,20241024,000000,166.96,167.6,163.5,166.05,409156,0
+GNRC.US,D,20241025,000000,167.27,167.27,164.1,164.4,515470,0
+GNRC.US,D,20241028,000000,164.4,166.6599,164.4,165.65,499158,0
+GNRC.US,D,20241029,000000,164,165.9,162.2,165.6,600997,0
+GNRC.US,D,20241030,000000,164.15,166.34,163.2737,165.15,1069924,0
+GNRC.US,D,20241031,000000,160.5,169.74,157.01,165.55,1550020,0
+GNRC.US,D,20241101,000000,166.6,172.735,165.94,168.91,1045469,0
+GNRC.US,D,20241104,000000,168.07,171.86,168.0007,170.74,768846,0
+GNRC.US,D,20241105,000000,171,182.31,171,181.81,1680629,0
+GNRC.US,D,20241106,000000,186,188.3,181.295,183.5,2287789,0
+GNRC.US,D,20241107,000000,183.5,188.085,182.4,186.71,1014439,0
+GNRC.US,D,20241108,000000,186.7,190.42,185.8538,189.35,852525,0
+GNRC.US,D,20241111,000000,189.8944,195.94,188.79,195.11,746713,0
+GNRC.US,D,20241112,000000,192.34,194.65,187.58,190.32,617414,0
+GNRC.US,D,20241113,000000,191.06,195.635,190.33,191.04,716897,0
+GNRC.US,D,20241114,000000,191.495,192.33,185.71,186.34,691071,0
+GNRC.US,D,20241115,000000,183.4448,185.8319,180.17,181.82,1229776,0
+GNRC.US,D,20241118,000000,182.015,184.63,181.175,181.94,932759,0
+GNRC.US,D,20241119,000000,180.25,183.78,179.56,179.94,525276,0
+GNRC.US,D,20241120,000000,179.12,180.19,177.34,180.19,463325,0
+GNRC.US,D,20241121,000000,180.875,185.83,179.12,183.52,494127,0
+GNRC.US,D,20241122,000000,183.725,189.23,183.52,189.08,859380,0
+GNRC.US,D,20241125,000000,191.14,194.16,189.98,191.68,688529,0
+GNRC.US,D,20241126,000000,190.855,192.35,189,192.26,517623,0
+GNRC.US,D,20241127,000000,192.29,194,189.05,190.4,331839,0
+GNRC.US,D,20241129,000000,192,192.06,187.31,188.2,309723,0
+GNRC.US,D,20241202,000000,190,190,186.78,187.45,431736,0
+GNRC.US,D,20241203,000000,187.51,188.75,184.76,186.86,723853,0
+GNRC.US,D,20241204,000000,187.14,187.7975,179,182.57,934504,0
+GNRC.US,D,20241205,000000,183.38,184.1645,179.74,179.98,567446,0
+GNRC.US,D,20241206,000000,182.205,182.25,177.86,179.22,554220,0
+GNRC.US,D,20241209,000000,180.06,181.22,176.62,176.91,1385835,0
+GNRC.US,D,20241210,000000,175.6142,176.4804,170.91,171.35,862745,0
+GNRC.US,D,20241211,000000,174.2,174.31,171.32,171.78,548373,0
+GNRC.US,D,20241212,000000,171.83,174.09,171,173.62,476542,0
+GNRC.US,D,20241213,000000,172.2,172.4,165.16,167.25,1042999,0
+GNRC.US,D,20241216,000000,167.395,168.99,165.98,167.17,582228,0
+GNRC.US,D,20241217,000000,165.16,166.7789,164.01,165.11,500787,0
+GNRC.US,D,20241218,000000,166.32,167,157.61,157.79,606043,0
+GNRC.US,D,20241219,000000,159.08,160.79,155.865,156.12,813580,0
+GNRC.US,D,20241220,000000,154.58,158.42,154.02,156.26,1429572,0
+GNRC.US,D,20241223,000000,155.44,156.65,153.35,154.28,552743,0
+GNRC.US,D,20241224,000000,153,154.72,152.15,154.7,328892,0
+GNRC.US,D,20241226,000000,154.7,156.9299,153.37,156.02,541493,0
+GNRC.US,D,20241227,000000,155.49,156.92,153.17,155.67,687139,0
+GNRC.US,D,20241230,000000,153.86,156.89,151.5967,154.74,658443,0
+GNRC.US,D,20241231,000000,155.26,156.48,154.04,155.05,610986,0
+GNRC.US,D,20250102,000000,157.33,159.04,154.49,157,784572,0
+GNRC.US,D,20250103,000000,158.325,159.02,156.08,158.88,584310,0
+GNRC.US,D,20250106,000000,160.735,162.17,159.04,160.06,659872,0
+GNRC.US,D,20250107,000000,159.935,161.61,157.1852,161,555434,0
+GNRC.US,D,20250108,000000,159.255,160.66,156.6,158.62,726850,0
+GNRC.US,D,20250110,000000,156.62,158.47,153.245,157.44,822962,0
+GNRC.US,D,20250113,000000,155.9,160.16,154.56,159.68,677223,0
+GNRC.US,D,20250114,000000,160.975,163.27,159.11,160.5,901208,0
+GNRC.US,D,20250115,000000,164.47,165.26,159.275,160.14,468453,0
+GNRC.US,D,20250116,000000,160.805,162,159.65,160.28,604130,0
+GNRC.US,D,20250117,000000,161.3466,162.31,160.2901,161.24,653364,0
+GNRC.US,D,20250121,000000,163.3815,165.4112,161.1966,164.06,550798,0
+GNRC.US,D,20250122,000000,164.98,165.24,156.785,158.72,680644,0
+GNRC.US,D,20250123,000000,155.97,157.48,152.54,156.34,987295,0
+GNRC.US,D,20250124,000000,156.92,159.0259,156.08,157.43,739431,0
+GNRC.US,D,20250127,000000,154.5,158.97,153.485,155.3,884557,0
+GNRC.US,D,20250128,000000,155.25,155.5,144.5232,149.19,1426376,0
+GNRC.US,D,20250129,000000,150,150.3004,147.64,148.12,789680,0
+GNRC.US,D,20250130,000000,149.98,152.84,149.61,152.25,888297,0
+GNRC.US,D,20250131,000000,152.6949,153.99,149.21,149.33,630978,0
+GNRC.US,D,20250203,000000,145.23,147.39,143.2418,144.58,979681,0
+GNRC.US,D,20250204,000000,144.29,145.8299,141.6,142.56,955053,0
+GNRC.US,D,20250205,000000,143.29,143.88,141.45,142.2,534855,0
+GNRC.US,D,20250206,000000,142.2,144.44,141.25,142.71,695640,0
+GNRC.US,D,20250207,000000,142.725,143.75,140.865,142.11,610325,0
+GNRC.US,D,20250210,000000,143.52,146,142.25,145.07,838185,0
+GNRC.US,D,20250211,000000,143.41,143.68,139.2,141.74,1476299,0
+GNRC.US,D,20250212,000000,142.39,155.14,139.297,152.45,2798709,0
+GNRC.US,D,20250213,000000,152.37,152.899,146.1901,146.83,1480678,0
+GNRC.US,D,20250214,000000,147.61,148.66,144.62,146.85,1028977,0
+GNRC.US,D,20250218,000000,147.005,148,142.5723,143.87,949985,0
+GNRC.US,D,20250219,000000,143.09,143.6765,140.68,142.42,1005414,0
+GNRC.US,D,20250220,000000,141.95,142.3477,137.54,138.57,940184,0
+GNRC.US,D,20250221,000000,139.11,139.39,136.32,138.04,850438,0
+GNRC.US,D,20250224,000000,138.845,140.62,136.96,138.43,642065,0
+GNRC.US,D,20250225,000000,138.73,139.6713,136.63,138.78,572677,0
+GNRC.US,D,20250226,000000,139.815,141.22,138.34,139.14,487310,0
+GNRC.US,D,20250227,000000,138.4001,140.05,135.78,136.24,790207,0
+GNRC.US,D,20250228,000000,136.35,137.54,134.04,136.15,732642,0
+GNRC.US,D,20250303,000000,137.05,137.265,130.05,130.88,852955,0
+GNRC.US,D,20250304,000000,127.7589,130.8799,126.71,127.72,1376685,0
+GNRC.US,D,20250305,000000,128.8875,131.59,127.91,130.07,872419,0
+GNRC.US,D,20250306,000000,127.24,132.89,127.24,130.89,872608,0
+GNRC.US,D,20250307,000000,130.38,137.57,130.15,136.58,1305399,0
+GNRC.US,D,20250310,000000,134.215,136.805,130.43,131.4,1070055,0
+GNRC.US,D,20250311,000000,133.01,133.51,128.9,131.34,936659,0
+GNRC.US,D,20250312,000000,132.765,133.52,130,131.27,682684,0
+GNRC.US,D,20250313,000000,131.05,132.292,126.8736,127.74,537541,0
+GNRC.US,D,20250314,000000,130.27,131.68,129.47,130.41,730859,0
+GNRC.US,D,20250317,000000,131.7275,135.63,131.27,132.48,617208,0
+GNRC.US,D,20250318,000000,132.48,132.75,129.9075,131.89,676342,0
+GNRC.US,D,20250319,000000,132.15,135.51,131.2664,133.67,629916,0
+GNRC.US,D,20250320,000000,132.25,135.465,132.2119,133.36,514139,0
+GNRC.US,D,20250321,000000,131.1,132.22,130.07,131.52,1064347,0
+GNRC.US,D,20250324,000000,135.98,138.66,134.8125,137.67,819960,0
+GNRC.US,D,20250325,000000,138.3084,138.9295,135.21,136.17,848468,0
+GNRC.US,D,20250326,000000,135.805,136.56,132.5,133.83,916064,0
+GNRC.US,D,20250327,000000,133.225,133.56,130.99,131.09,749260,0
+GNRC.US,D,20250328,000000,130.675,130.675,126.165,127.09,596525,0
+GNRC.US,D,20250331,000000,125.545,127.92,122.95,126.65,694153,0
+GNRC.US,D,20250401,000000,125.6,126.79,122.86,126.33,825303,0
+GNRC.US,D,20250402,000000,124.465,128.7978,124.34,128.18,647358,0
+GNRC.US,D,20250403,000000,120.23,121.75,115.4,115.64,1492673,0
+GNRC.US,D,20250404,000000,112,113.55,105.41,111.86,1877631,0
+GNRC.US,D,20250407,000000,106.4956,116,105.5,110.65,1286731,0
+GNRC.US,D,20250408,000000,114.165,114.165,100.55,101.92,1656647,0
+GNRC.US,D,20250409,000000,99.6,115,99.5,114.65,1879614,0
+GNRC.US,D,20250410,000000,111.665,112.3532,104.75,108.41,1331130,0
+GNRC.US,D,20250411,000000,109.18,110.886,106.24,110.25,767523,0
+GNRC.US,D,20250414,000000,113.97,115.65,112.12,113.43,990902,0
+GNRC.US,D,20250415,000000,113.35,114.6399,111.65,113.03,597508,0
+GNRC.US,D,20250416,000000,112.25,113.466,109.32,110.65,622244,0
+GNRC.US,D,20250417,000000,112.68,112.84,110.6828,111.72,590139,0
+GNRC.US,D,20250421,000000,109.45,110,104.9,106.58,805262,0
+GNRC.US,D,20250422,000000,107.8,111.95,107.33,110.67,743286,0
+GNRC.US,D,20250423,000000,113.81,116.48,109.935,110.06,588096,0
+GNRC.US,D,20250424,000000,111.495,114.76,111.05,113.81,634602,0
+GNRC.US,D,20250425,000000,113.09,114.3699,112.12,112.89,551947,0
+GNRC.US,D,20250428,000000,113.94,114.9333,111.66,113.45,734346,0
+GNRC.US,D,20250429,000000,112.19,113.3,111.2,113.24,1051562,0
+GNRC.US,D,20250430,000000,110.25,115.76,109.2001,114.38,1575761,0
+GNRC.US,D,20250501,000000,114.8,116.4604,112.05,112.67,1030587,0
+GNRC.US,D,20250502,000000,114.595,115.99,113.12,114.56,1090349,0
+GNRC.US,D,20250505,000000,113.915,117.68,113.915,116.6,754547,0
+GNRC.US,D,20250506,000000,116.57,117.035,113.495,113.75,598115,0
+GNRC.US,D,20250507,000000,114.75,116.88,113.955,116.05,969989,0
+GNRC.US,D,20250508,000000,117.505,122.08,117.22,120.59,888037,0
+GNRC.US,D,20250509,000000,121.355,121.95,119.92,121.09,561845,0
+GNRC.US,D,20250512,000000,127.96,130.81,124.79,127.21,1697921,0
+GNRC.US,D,20250513,000000,127.48,131.3,127.48,129.07,961111,0
+GNRC.US,D,20250514,000000,128.88,129.21,127.31,128.51,597773,0
+GNRC.US,D,20250515,000000,128.045,128.19,125.99,127.46,648739,0
+GNRC.US,D,20250516,000000,127.55,129.93,126.3201,129.44,696578,0
+GNRC.US,D,20250519,000000,126.155,129.09,125.89,128.95,601103,0
+GNRC.US,D,20250520,000000,127.75,129.22,126.8789,127.26,456704,0
+GNRC.US,D,20250521,000000,125.51,126.3378,122.8311,122.87,597694,0
+GNRC.US,D,20250522,000000,121.87,124.73,120.755,123.87,688276,0
+GNRC.US,D,20250523,000000,122.05,124.42,121.35,123.55,541830,0
+GNRC.US,D,20250527,000000,125.565,127.5,123.285,126.06,723862,0
+GNRC.US,D,20250528,000000,126.1,126.517,124.28,124.55,544956,0
+GNRC.US,D,20250529,000000,126.58,126.78,123.595,124.28,542032,0
+GNRC.US,D,20250530,000000,123.01,123.56,121.2,122.13,697237,0
+GNRC.US,D,20250602,000000,121.66,122.1806,118.09,120.64,870849,0
+GNRC.US,D,20250603,000000,121.1,127.65,120.4403,127.23,1106532,0
+GNRC.US,D,20250604,000000,127.8,128.74,126.61,127.4,994272,0
+GNRC.US,D,20250605,000000,127.625,128.4299,125.4,126.33,735168,0
+GNRC.US,D,20250606,000000,127.778,129.78,127.778,127.96,902844,0
+GNRC.US,D,20250609,000000,129.05,130.44,128.38,128.46,800100,0
+GNRC.US,D,20250610,000000,129.505,131.86,128.37,130.82,821362,0
+GNRC.US,D,20250611,000000,131.1,132,128.91,129.78,1115510,0
+GNRC.US,D,20250612,000000,128.89,130,127.71,128.39,646978,0
+GNRC.US,D,20250613,000000,126.0726,127.32,123.66,124.72,786476,0
+GNRC.US,D,20250616,000000,126.74,127.19,125.48,126.32,622756,0
+GNRC.US,D,20250617,000000,125.8,126.39,123.94,124.01,622484,0
+GNRC.US,D,20250618,000000,124.94,126.515,124.16,125.52,577882,0
+GNRC.US,D,20250620,000000,126.82,128.2,125.8,127.34,1351999,0
+GNRC.US,D,20250623,000000,127.02,133.87,126.72,133.53,1401966,0
+GNRC.US,D,20250624,000000,134.48,136.31,132.91,135.98,1140522,0
+GNRC.US,D,20250625,000000,135.98,139.71,134.55,139.42,1669427,0
+GNRC.US,D,20250626,000000,139.99,143.7,139.84,142.31,1341463,0
+GNRC.US,D,20250627,000000,142.95,143.46,140.75,142.41,1922962,0
+GNRC.US,D,20250630,000000,142.61,143.895,142.355,143.21,1028081,0
+GNRC.US,D,20250701,000000,140.75,147.95,140.75,146.61,994230,0
+GNRC.US,D,20250702,000000,147.545,151,146.915,150.62,1423729,0
+GNRC.US,D,20250703,000000,150.01,153.3,150.01,152.37,716859,0
+GNRC.US,D,20250707,000000,150.19,152.61,147.49,148.33,1153265,0
+GNRC.US,D,20250708,000000,148.64,150.5418,147.07,149.2,916071,0
+GNRC.US,D,20250709,000000,151.9868,151.9868,148.82,150.92,631338,0
+GNRC.US,D,20250710,000000,150.5,154.26,150.26,151.99,985610,0
+GNRC.US,D,20250711,000000,149.61,151.76,149.61,150.42,661990,0
+GNRC.US,D,20250714,000000,150.26,151.2439,148.44,148.69,685339,0
+GNRC.US,D,20250715,000000,149.41,150.06,146.53,146.81,764600,0
+GNRC.US,D,20250716,000000,147.383,147.79,144.6201,146.72,755004,0
+GNRC.US,D,20250717,000000,147.08,150.85,147.08,149.74,592626,0
+GNRC.US,D,20250718,000000,150.38,153.89,149.57,153.11,836502,0
+GNRC.US,D,20250721,000000,154.14,154.77,150.2,150.25,861750,0
+GNRC.US,D,20250722,000000,148.16,151.3008,148.16,150.29,1179288,0
+GNRC.US,D,20250723,000000,150.63,153.675,150.6152,152.92,710424,0
+GNRC.US,D,20250724,000000,152.51,154.47,152.15,153.39,524449,0
+GNRC.US,D,20250725,000000,154.36,157.33,153.201,156.96,823754,0
+GNRC.US,D,20250728,000000,156.995,157.09,154.34,155.46,994822,0
+GNRC.US,D,20250729,000000,157.33,157.585,150.67,151.32,1721224,0
+GNRC.US,D,20250730,000000,165,181.9,154.49,181,4934687,0
+GNRC.US,D,20250731,000000,180.38,197.175,179.26,194.69,3479323,0
+GNRC.US,D,20250801,000000,186.53,195.42,186.53,193.63,2059159,0
+GNRC.US,D,20250804,000000,195.03,196.57,192.4452,196.43,1211456,0
+GNRC.US,D,20250805,000000,196.235,199.89,194.8,197.28,984136,0
+GNRC.US,D,20250806,000000,195.16,195.6,192.81,193.91,745197,0
+GNRC.US,D,20250807,000000,196.17,197.96,192.22,193.52,790457,0
+GNRC.US,D,20250808,000000,194.81,196.86,193.54,196.25,719681,0
+GNRC.US,D,20250811,000000,198.505,200.405,194.67,196.52,833098,0
+GNRC.US,D,20250812,000000,197.2,199.7799,195.38,198.86,949709,0
+GNRC.US,D,20250813,000000,199.72,203.2499,197.33,202.85,974228,0
+GNRC.US,D,20250814,000000,200.45,202.365,196.82,198.97,789824,0
+GNRC.US,D,20250815,000000,199.07,201.705,197,198.8,1000835,0
+GNRC.US,D,20250818,000000,199.235,200.19,197.67,198.14,965047,0
+GNRC.US,D,20250819,000000,198.49,201.71,198.09,199.08,698911,0
+GNRC.US,D,20250820,000000,196.52,199.0799,188.28,189.65,1225062,0
+GNRC.US,D,20250821,000000,189.19,192,187.51,190.55,693669,0
+GNRC.US,D,20250822,000000,191,195.255,190.06,194.64,872697,0
+GNRC.US,D,20250825,000000,194.035,195.27,193.08,193.28,638172,0
+GNRC.US,D,20250826,000000,189.7,191.9699,187.01,189.32,855759,0
+GNRC.US,D,20250827,000000,188.18,190.3099,186.36,186.99,696705,0
+GNRC.US,D,20250828,000000,186.89,188.67,186.36,186.92,574553,0
+GNRC.US,D,20250829,000000,186.5,187.0775,183.42,185.25,831042,0
+GNRC.US,D,20250902,000000,179.7158,182.57,177.46,179.51,994800,0
+GNRC.US,D,20250903,000000,178.81,179.13,174.88,175.14,793544,0
+GNRC.US,D,20250904,000000,175.51,178.38,174.02,178.18,745716,0
+GNRC.US,D,20250905,000000,180.89,181.605,176.66,181.3,642765,0
+GNRC.US,D,20250908,000000,181.2,185.37,179.8,183.97,894458,0
+GNRC.US,D,20250909,000000,183.9,184.57,179.69,181.8,763832,0
+GNRC.US,D,20250910,000000,183.26,186.22,182.98,185.01,813348,0
+GNRC.US,D,20250911,000000,185.275,192.715,184.85,187.86,1425421,0
+GNRC.US,D,20250912,000000,186.815,189.05,184.34,184.39,697918,0
+GNRC.US,D,20250915,000000,185.685,187.61,183.55,185.71,756302,0
+GNRC.US,D,20250916,000000,185.71,186.48,180.905,183.61,894669,0
+GNRC.US,D,20250917,000000,183.85,184.93,179.55,181.29,692102,0
+GNRC.US,D,20250918,000000,183.16,184.455,180.9,184.04,848983,0
+GNRC.US,D,20250919,000000,183.405,184,180.24,182.28,1594945,0
+GNRC.US,D,20250922,000000,181.75,186.19,180.59,185.86,1301955,0
+GNRC.US,D,20250923,000000,186.59,187.8148,166.17,166.77,2320338,0
+GNRC.US,D,20250924,000000,167.45,172.605,166.775,167.36,1360880,0
+GNRC.US,D,20250925,000000,163.63,165.51,161.68,164.26,1283899,0
+GNRC.US,D,20250926,000000,165.305,168.83,162.89,168.27,1038500,0
+GNRC.US,D,20250929,000000,168.8,169.14,164.8059,165.82,875135,0
+GNRC.US,D,20250930,000000,166.23,168.65,166.13,167.4,774112,0
+GNRC.US,D,20251001,000000,167.97,168.77,165.12,167.89,632632,0
+GNRC.US,D,20251002,000000,168,170.52,167.03,169.99,533161,0
+GNRC.US,D,20251003,000000,170,170,163.69,165.67,841769,0
+GNRC.US,D,20251006,000000,167.51,167.53,162.5901,164.13,725662,0
+GNRC.US,D,20251007,000000,164.43,167.12,163.74,166.95,633801,0
+GNRC.US,D,20251008,000000,168.2544,171.42,166.47,171.33,967066,0
+GNRC.US,D,20251009,000000,168.7903,171.97,168.15,171.92,887343,0
+GNRC.US,D,20251010,000000,173.02,178.6899,170.08,170.08,1866707,0
+GNRC.US,D,20251013,000000,171.975,174.63,171.47,174.12,698309,0
+GNRC.US,D,20251014,000000,170.95,184.61,170.52,183.82,1418853,0
+GNRC.US,D,20251015,000000,187.68,196.495,186.22,191.67,1864772,0
+GNRC.US,D,20251016,000000,193.01,194.099,188.76,192.64,1068851,0
+GNRC.US,D,20251017,000000,190.9,193.03,188.12,190.49,703625,0
+GNRC.US,D,20251020,000000,192.505,196.92,192.46,195.77,679418,0
+GNRC.US,D,20251021,000000,194.505,195.97,190.5,192.5,1028960,0
+GNRC.US,D,20251022,000000,193.625,193.625,180.32,183.09,1073192,0
+GNRC.US,D,20251023,000000,182.57,191.11,181.695,189.04,807463,0
+GNRC.US,D,20251024,000000,192.8,195.2,190.91,191.95,816187,0
+GNRC.US,D,20251027,000000,194.5,194.89,188.72,190.41,918319,0
+GNRC.US,D,20251028,000000,191.505,191.505,187.19,190.15,1582515,0
+GNRC.US,D,20251029,000000,169.4,200.6,167.295,180.86,5015964,0
+GNRC.US,D,20251030,000000,178.62,181.0239,164.0201,165.78,2528735,0
+GNRC.US,D,20251031,000000,167.14,171.51,165.99,168.02,1406425,0
+GNRC.US,D,20251103,000000,167.84,167.84,161.87,163.75,1278229,0
+GNRC.US,D,20251104,000000,161.25,163.12,156.33,156.59,1430750,0
+GNRC.US,D,20251105,000000,156.53,161.26,156,159.18,897185,0
+GNRC.US,D,20251106,000000,158.5,158.68,153.27,153.79,1239485,0
+GNRC.US,D,20251107,000000,150.47,156.15,149.86,155.29,1221953,0
+GNRC.US,D,20251110,000000,157.58,159.35,154,156.64,1480890,0
+GNRC.US,D,20251111,000000,156.75,160.97,154.77,157.92,1280570,0
+GNRC.US,D,20251112,000000,158.81,163.85,157.595,162.42,1134303,0
+GNRC.US,D,20251113,000000,161.6,163.93,154.63,154.63,1328106,0
+GNRC.US,D,20251114,000000,150.91,153.14,149.76,151.21,1276784,0
+GNRC.US,D,20251117,000000,150.03,150.39,138.93,140.51,1682862,0
+GNRC.US,D,20251118,000000,139.55,144.53,137.6,142.46,1574126,0
+GNRC.US,D,20251119,000000,143.825,148.18,143.23,147.26,1065830,0
+GNRC.US,D,20251120,000000,153.35,155,139.8,140.22,1327769,0
+GNRC.US,D,20251121,000000,140.27,148.85,139.32,146.04,1353477,0
+GNRC.US,D,20251124,000000,146.57,148.16,143.9,144.73,768294,0
+GNRC.US,D,20251125,000000,145.49,149.59,143.61,148.56,806212,0
+GNRC.US,D,20251126,000000,149.14,150.6,148.13,148.82,559560,0
+GNRC.US,D,20251128,000000,148.94,152.38,148.94,151.63,294131,0
+GNRC.US,D,20251201,000000,148.93,151.75,148,149.22,510448,0
+GNRC.US,D,20251202,000000,151.37,158.395,147.61,155.31,1392238,0
+GNRC.US,D,20251203,000000,154.86,159.59,154.77,159.17,827359,0
+GNRC.US,D,20251204,000000,158.535,165.83,157.07,163.24,721214,0
+GNRC.US,D,20251205,000000,162.98,165.5,162.28,162.33,763930,0
+GNRC.US,D,20251208,000000,166.46,168,163.27,164.04,707398,0
+GNRC.US,D,20251209,000000,162.3544,163.6273,160.01,160.11,776449,0
+GNRC.US,D,20251210,000000,160.915,167.73,160.0201,166.57,772725,0
+GNRC.US,D,20251211,000000,165.46,168.12,164.42,167.65,474917,0
+GNRC.US,D,20251212,000000,167.49,167.945,158.1388,160.75,911237,0
+GNRC.US,D,20251215,000000,162.22,162.91,157.2,158.43,710207,0
+GNRC.US,D,20251216,000000,158.73,159.52,154.0304,155.36,534435,0
+GNRC.US,D,20251217,000000,155.175,156.4499,143.82,144.82,1736192,0
+GNRC.US,D,20251218,000000,148.955,149.8,134.8,136.99,2753250,0
+GNRC.US,D,20251219,000000,142.5,144.96,137.31,138.94,3572190,0
+GNRC.US,D,20251222,000000,139.95,141.16,137.6012,140.05,1068685,0
+GNRC.US,D,20251223,000000,139.98,140.885,137.64,139.87,938662,0
+GNRC.US,D,20251224,000000,139.99,141.5371,139.78,140.81,405984,0
+GNRC.US,D,20251226,000000,140.5,141.1,139.34,140.56,503959,0
+GNRC.US,D,20251229,000000,139.49,140.2,137.76,138.48,800553,0
+GNRC.US,D,20251230,000000,138.08,138.72,137.0801,137.86,483055,0
+GNRC.US,D,20251231,000000,137.34,138.47,136.25,136.37,625967,0
+GNRC.US,D,20260102,000000,138.88,141.985,137.7,141.1,678793,0
+GNRC.US,D,20260105,000000,142.26,148.74,142.26,148.68,963022,0
+GNRC.US,D,20260106,000000,148.3,148.3975,142,145.27,1236072,0
+GNRC.US,D,20260107,000000,145,145.63,141.1601,141.86,690602,0
+GNRC.US,D,20260108,000000,145.33,151,144.74,148.79,1182945,0
+GNRC.US,D,20260109,000000,151.65,153.3,148.44,152.78,1015041,0
+GNRC.US,D,20260112,000000,152.77,157.09,152.77,156.6,1035824,0
+GNRC.US,D,20260113,000000,157.46,161.183,156.24,157.7,870214,0
+GNRC.US,D,20260114,000000,157.35,160.66,153.0001,160.26,1387582,0
+GNRC.US,D,20260115,000000,163.525,163.525,159.37,161.43,962160,0
+GNRC.US,D,20260116,000000,161.729,162.12,159.41,160.85,608993,0
+GNRC.US,D,20260120,000000,155.44,167.97,155.44,162.06,1141988,0
+GNRC.US,D,20260121,000000,165.995,174.63,165.995,172.06,1540775,0
+GNRC.US,D,20260122,000000,177.94,181.11,172.85,175.34,1771298,0
+GNRC.US,D,20260123,000000,176.3,176.9999,170.86,173.01,1147170,0
+GNRC.US,D,20260126,000000,173.09,173.42,161.395,167.11,1850650,0
+GNRC.US,D,20260127,000000,166.76,171.15,165.68,170.45,717145,0
+GNRC.US,D,20260128,000000,171.24,175.275,170.4301,174.17,873897,0
+GNRC.US,D,20260129,000000,175.27,175.475,166.991,170.01,885225,0
+GNRC.US,D,20260130,000000,167.33,173.93,167.12,168.04,1183347,0
+GNRC.US,D,20260202,000000,165.7568,173,164.325,170.96,935366,0
+GNRC.US,D,20260203,000000,172,178.08,169.69,173.28,895609,0
+GNRC.US,D,20260204,000000,176.42,182.41,173.01,177.18,1110942,0
+GNRC.US,D,20260205,000000,174,176.77,169.85,172.37,997377,0
+GNRC.US,D,20260206,000000,176.09,183.93,175.88,183.53,995938,0
+GNRC.US,D,20260209,000000,183.625,186,180.87,185.83,930098,0
+GNRC.US,D,20260210,000000,185.89,186.51,182,182.3,1481965,0
+GNRC.US,D,20260211,000000,192,220.85,190,214.99,4283245,0
+GNRC.US,D,20260212,000000,218.74,229.1599,214.45,215.73,2568081,0
+GNRC.US,D,20260213,000000,215.58,227.19,213.2086,224.45,2861245,0
+GNRC.US,D,20260217,000000,224.99,236,223.0125,233.46,1810661,0
+GNRC.US,D,20260218,000000,232.91,233.05,224.38,228.35,1576969,0
diff --git a/daily/us/nyse stocks/1/gqgu.us.txt b/daily/us/nyse stocks/1/gqgu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac3b92702fa54b79b422e9e708a8ea30205b12d1
--- /dev/null
+++ b/daily/us/nyse stocks/1/gqgu.us.txt	
@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GQGU.US,D,20250714,000000,25.0593,25.09,25.02,25.0852,2437,0
+GQGU.US,D,20250715,000000,25,25.02,24.9,24.9217,4286,0
+GQGU.US,D,20250716,000000,24.935,25.065,24.9,25.04,8233,0
+GQGU.US,D,20250717,000000,25,25,24.86,24.9412,3079,0
+GQGU.US,D,20250718,000000,24.9,24.97,24.8555,24.865,13235,0
+GQGU.US,D,20250721,000000,25.0334,25.13,25.03,25.0315,206790,0
+GQGU.US,D,20250722,000000,25.02,25.02,24.92,24.9881,15493,0
+GQGU.US,D,20250723,000000,24.897,24.944,24.86,24.944,9943,0
+GQGU.US,D,20250724,000000,24.88,24.88,24.8293,24.865,48792,0
+GQGU.US,D,20250725,000000,24.897,24.95,24.87,24.935,4503,0
+GQGU.US,D,20250728,000000,24.75,24.76,24.55,24.5774,6836,0
+GQGU.US,D,20250729,000000,24.633,24.79,24.633,24.6898,7799,0
+GQGU.US,D,20250730,000000,24.81,24.85,24.6804,24.7462,50506,0
+GQGU.US,D,20250731,000000,24.89,24.96,24.7601,24.7601,68688,0
+GQGU.US,D,20250801,000000,24.7701,24.7701,24.6699,24.715,75790,0
+GQGU.US,D,20250804,000000,24.82,24.9,24.82,24.9,30142,0
+GQGU.US,D,20250805,000000,24.92,24.94,24.81,24.824,203857,0
+GQGU.US,D,20250806,000000,25.0399,25.0399,24.89,24.89,23419,0
+GQGU.US,D,20250807,000000,24.94,24.96,24.8799,24.9272,9650,0
+GQGU.US,D,20250808,000000,25.11,25.1197,25.038,25.0698,13567,0
+GQGU.US,D,20250811,000000,25.18,25.18,25.04,25.0988,2407,0
+GQGU.US,D,20250812,000000,25.21,25.63,25.03,25.1129,11012,0
+GQGU.US,D,20250813,000000,25.13,25.1912,25.1196,25.1912,10238,0
+GQGU.US,D,20250814,000000,25.22,25.25,25.15,25.2314,65676,0
+GQGU.US,D,20250815,000000,25.31,25.33,25.2,25.28,136900,0
+GQGU.US,D,20250818,000000,25.25,25.28,25.18,25.23,14472,0
+GQGU.US,D,20250819,000000,25.24,25.45,25.21,25.45,16733,0
+GQGU.US,D,20250820,000000,25.61,25.73,25.61,25.6365,20161,0
+GQGU.US,D,20250821,000000,25.65,25.65,25.5812,25.5812,16638,0
+GQGU.US,D,20250822,000000,25.7253,25.74,25.51,25.5407,13161,0
+GQGU.US,D,20250825,000000,25.55,25.55,25.31,25.3459,89035,0
+GQGU.US,D,20250826,000000,25.33,25.34,25.193,25.2604,195825,0
+GQGU.US,D,20250827,000000,25.32,25.32,25.22,25.2708,5851,0
+GQGU.US,D,20250828,000000,25.2,25.22,25.0847,25.202,3603,0
+GQGU.US,D,20250829,000000,25.24,25.34,25.24,25.293,135216,0
+GQGU.US,D,20250902,000000,25.25,25.25,25.1692,25.2069,8604,0
+GQGU.US,D,20250903,000000,25.06,25.1232,25.01,25.1232,3025,0
+GQGU.US,D,20250904,000000,25.28,25.28,25.1399,25.1849,27964,0
+GQGU.US,D,20250905,000000,25.19,25.19,24.95,25.0297,101356,0
+GQGU.US,D,20250908,000000,24.92,24.96,24.81,24.8796,89771,0
+GQGU.US,D,20250909,000000,24.88,25.04,24.88,24.9864,70371,0
+GQGU.US,D,20250910,000000,24.98,25.52,24.88,24.9766,159926,0
+GQGU.US,D,20250911,000000,25.07,25.19,25.01,25.18,2509805,0
+GQGU.US,D,20250912,000000,25.18,25.1899,25.11,25.144,23991,0
+GQGU.US,D,20250915,000000,25.19,25.19,24.96,24.9652,13555,0
+GQGU.US,D,20250916,000000,25.01,25.01,24.8735,24.8735,11496,0
+GQGU.US,D,20250917,000000,24.96,25.09,24.9599,25.0004,14095,0
+GQGU.US,D,20250918,000000,24.94,25.41,24.8535,24.869,44950,0
+GQGU.US,D,20250919,000000,24.85,25.02,24.83,24.8793,11510,0
+GQGU.US,D,20250922,000000,24.8403,24.8403,24.696,24.7916,56105,0
+GQGU.US,D,20250923,000000,24.81,24.91,24.77,24.8963,147848,0
+GQGU.US,D,20250924,000000,24.9,24.9921,24.9,24.9799,27919,0
+GQGU.US,D,20250925,000000,25.11,25.14,24.92,24.93,150991,0
+GQGU.US,D,20250926,000000,25.05,25.1212,25.0199,25.1098,108836,0
+GQGU.US,D,20250929,000000,25.05,25.08,24.96,25.0625,126012,0
+GQGU.US,D,20250930,000000,25.18,25.25,25.15,25.25,2883,0
+GQGU.US,D,20251001,000000,25.2098,25.2434,25.12,25.16,15688,0
+GQGU.US,D,20251002,000000,25.083,25.11,25,25.0268,31320,0
+GQGU.US,D,20251003,000000,25.11,25.29,25.11,25.2149,51319,0
+GQGU.US,D,20251006,000000,25.115,25.15,25.05,25.1097,41393,0
+GQGU.US,D,20251007,000000,25.21,25.37,25.1845,25.34,97017,0
+GQGU.US,D,20251008,000000,25.34,25.43,25.2311,25.3201,26959,0
+GQGU.US,D,20251009,000000,25.36,25.36,25.19,25.2104,22148,0
+GQGU.US,D,20251010,000000,25.28,25.3,25.15,25.1579,46694,0
+GQGU.US,D,20251013,000000,25.02,25.1,24.98,25.0474,22614,0
+GQGU.US,D,20251014,000000,25.16,25.29,25.16,25.288,96116,0
+GQGU.US,D,20251015,000000,25.2239,25.25,25,25.13,28078,0
+GQGU.US,D,20251016,000000,25.08,25.12,24.85,24.8518,52608,0
+GQGU.US,D,20251017,000000,24.99,25.1,24.955,25.0771,14753,0
+GQGU.US,D,20251020,000000,25.19,25.19,25.0365,25.1478,71935,0
+GQGU.US,D,20251021,000000,25.15,25.15,24.91,25.0423,36174,0
+GQGU.US,D,20251022,000000,25.04,25.15,25,25.1194,19605,0
+GQGU.US,D,20251023,000000,25,25.05,24.945,24.9799,17873,0
+GQGU.US,D,20251024,000000,25.01,25.05,24.97,24.979,18298,0
+GQGU.US,D,20251027,000000,24.95,25.03,24.8988,25.01,18689,0
+GQGU.US,D,20251028,000000,24.9,24.929,24.75,24.7555,41852,0
+GQGU.US,D,20251029,000000,24.8,24.8,24.51,24.55,28222,0
+GQGU.US,D,20251030,000000,24.28,24.28,24.08,24.0801,34819,0
+GQGU.US,D,20251031,000000,24.04,24.04,23.962,23.962,11502,0
+GQGU.US,D,20251103,000000,23.95,23.95,23.73,23.9304,443595,0
+GQGU.US,D,20251104,000000,23.961,24.12,23.961,24.1185,38921,0
+GQGU.US,D,20251105,000000,24.24,24.24,24.065,24.066,36761,0
+GQGU.US,D,20251106,000000,24.1,24.19,24.0454,24.1042,20375,0
+GQGU.US,D,20251107,000000,24.25,24.4168,24.22,24.4168,76563,0
+GQGU.US,D,20251110,000000,24.41,24.47,24.3102,24.46,25892,0
+GQGU.US,D,20251111,000000,24.59,24.7599,24.57,24.743,39394,0
+GQGU.US,D,20251112,000000,24.79,24.85,24.72,24.8227,29611,0
+GQGU.US,D,20251113,000000,24.87,24.935,24.78,24.81,38844,0
+GQGU.US,D,20251114,000000,24.93,24.93,24.68,24.846,47717,0
+GQGU.US,D,20251117,000000,24.96,24.96,24.7682,24.7894,23799,0
+GQGU.US,D,20251118,000000,24.88,24.98,24.8532,24.87,41119,0
+GQGU.US,D,20251119,000000,24.92,24.92,24.626637,24.67,482512,0
+GQGU.US,D,20251120,000000,24.7173,24.81,24.6,24.68,63882,0
+GQGU.US,D,20251121,000000,24.84,24.9595,24.76,24.8491,87696,0
+GQGU.US,D,20251124,000000,24.7,24.7,24.6232,24.6712,51248,0
+GQGU.US,D,20251125,000000,24.8,24.92,24.8,24.8836,184420,0
+GQGU.US,D,20251126,000000,24.86,25.0799,24.86,25.02,121929,0
+GQGU.US,D,20251128,000000,25.06,25.1,24.99,25.099,26259,0
+GQGU.US,D,20251201,000000,25.07,25.09,24.86,24.9,75836,0
+GQGU.US,D,20251202,000000,24.79,24.96,24.71,24.76,388923,0
+GQGU.US,D,20251203,000000,24.88,24.9,24.67,24.67,58218,0
+GQGU.US,D,20251204,000000,24.67,24.7,24.475,24.51,37422,0
+GQGU.US,D,20251205,000000,24.5199,24.54,24.3547,24.3547,28404,0
+GQGU.US,D,20251208,000000,24.226,24.3,24.13,24.1922,15768,0
+GQGU.US,D,20251209,000000,24.34,24.3475,24.19,24.1903,23762,0
+GQGU.US,D,20251210,000000,24.2,24.25,24.165,24.24,24197,0
+GQGU.US,D,20251211,000000,24.5055,24.57,24.35,24.4496,63022,0
+GQGU.US,D,20251212,000000,24.56,24.71,24.54,24.71,213695,0
+GQGU.US,D,20251215,000000,24.8515,24.94,24.72,24.9255,52215,0
+GQGU.US,D,20251216,000000,24.93,24.93,24.65,24.6864,102120,0
+GQGU.US,D,20251217,000000,24.66,24.82,24.66,24.7774,52534,0
+GQGU.US,D,20251218,000000,24.76,24.76,24.62,24.67,107131,0
+GQGU.US,D,20251219,000000,24.64,24.73,24.5216,24.5283,139893,0
+GQGU.US,D,20251222,000000,24.5,24.71,24.5,24.71,27029,0
+GQGU.US,D,20251223,000000,24.74,24.82,24.72,24.7782,77115,0
+GQGU.US,D,20251224,000000,24.805,24.86,24.805,24.86,20021,0
+GQGU.US,D,20251226,000000,24.8162,24.8418,24.78,24.8418,191277,0
+GQGU.US,D,20251229,000000,24.91,24.97,24.83,24.89,75145,0
+GQGU.US,D,20251230,000000,24.66,24.74,24.64,24.7102,75555,0
+GQGU.US,D,20251231,000000,24.68,24.71,24.55,24.55,42387,0
+GQGU.US,D,20260102,000000,24.53,24.58,24.35,24.53,32540,0
+GQGU.US,D,20260105,000000,24.4,24.5,24.23,24.487,80890,0
+GQGU.US,D,20260106,000000,24.36,24.36,24.2501,24.3243,36025,0
+GQGU.US,D,20260107,000000,24.25,24.25,24.08,24.1,31863,0
+GQGU.US,D,20260108,000000,24.33,24.46,24.33,24.4145,35234,0
+GQGU.US,D,20260109,000000,24.5,24.54,24.453,24.453,16970,0
+GQGU.US,D,20260112,000000,24.4101,24.55,24.4101,24.55,23364,0
+GQGU.US,D,20260113,000000,24.5,24.54,24.41,24.46,119072,0
+GQGU.US,D,20260114,000000,24.68,24.84,24.68,24.8,47193,0
+GQGU.US,D,20260115,000000,24.81,24.905,24.735,24.8392,48659,0
+GQGU.US,D,20260116,000000,24.7848,24.8814,24.7,24.8554,91083,0
+GQGU.US,D,20260120,000000,24.7101,24.83,24.6915,24.715,37338,0
+GQGU.US,D,20260121,000000,24.815,24.815,24.65,24.79,71885,0
+GQGU.US,D,20260122,000000,24.78,24.8566,24.705,24.82,49257,0
+GQGU.US,D,20260123,000000,24.8,24.88,24.69,24.8594,100200,0
+GQGU.US,D,20260126,000000,25,25.11,24.996526,25.04,58371,0
+GQGU.US,D,20260127,000000,25.02,25.13,24.99,25.1194,35178,0
+GQGU.US,D,20260128,000000,25.18,25.24,25.12,25.17,46636,0
+GQGU.US,D,20260129,000000,25.32,25.33,25.1,25.2,29912,0
+GQGU.US,D,20260130,000000,25.24,25.49,25.21,25.49,24542,0
+GQGU.US,D,20260202,000000,25.52,25.53,25.355,25.42,63145,0
+GQGU.US,D,20260203,000000,25.64,25.8338,25.46,25.7111,422106,0
+GQGU.US,D,20260204,000000,26,26.15,25.855,26.05,278086,0
+GQGU.US,D,20260205,000000,26.14,26.32,26.12,26.239,74231,0
+GQGU.US,D,20260206,000000,26.35,26.4627,26.18,26.29,48272,0
+GQGU.US,D,20260209,000000,26.31,26.35,26.085,26.2041,89026,0
+GQGU.US,D,20260210,000000,26.1736,26.35,26.11,26.28,63357,0
+GQGU.US,D,20260211,000000,26.29,26.72,26.29,26.6936,44671,0
+GQGU.US,D,20260212,000000,26.82,27.16,26.8,26.94,115511,0
+GQGU.US,D,20260213,000000,26.942,27.12,26.89,27.0396,56081,0
+GQGU.US,D,20260217,000000,27.11,27.14,26.945,27.0196,32821,0
+GQGU.US,D,20260218,000000,26.92,26.92,26.725,26.79,70302,0
diff --git a/daily/us/nyse stocks/1/grp-u.us.txt b/daily/us/nyse stocks/1/grp-u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e82e1d0daca4d71372b83230c077566cbfc6f04c
--- /dev/null
+++ b/daily/us/nyse stocks/1/grp-u.us.txt	
@@ -0,0 +1,3209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRP-U.US,D,20130108,000000,26.337,26.45,26.1497,26.4422,28725.989114488,0
+GRP-U.US,D,20130109,000000,26.3916,26.6654,26.3027,26.4266,29396.802400244,0
+GRP-U.US,D,20130110,000000,26.5668,26.6626,26.2823,26.5272,19859.765808567,0
+GRP-U.US,D,20130111,000000,26.4772,26.5035,26.3027,26.4422,11246.892474482,0
+GRP-U.US,D,20130114,000000,26.33,26.4559,25.9479,25.9479,51730.576840678,0
+GRP-U.US,D,20130115,000000,25.943,26.1312,25.9041,26.0757,59894.189900816,0
+GRP-U.US,D,20130116,000000,26.0464,26.2551,25.9742,26.2483,27896.191028592,0
+GRP-U.US,D,20130117,000000,26.3632,26.6421,26.1771,26.1771,84828.135104848,0
+GRP-U.US,D,20130118,000000,26.0757,26.1878,25.9197,25.943,25708.355036974,0
+GRP-U.US,D,20130122,000000,26.2326,26.2755,26.0006,26.1712,32102.621127802,0
+GRP-U.US,D,20130123,000000,26.3458,26.3458,25.9938,26.0757,33298.597108217,0
+GRP-U.US,D,20130124,000000,26.0346,26.1117,26.0006,26.0902,33341.676860514,0
+GRP-U.US,D,20130125,000000,25.943,25.9742,25.8407,25.9625,12685.961342855,0
+GRP-U.US,D,20130128,000000,25.9938,25.9938,25.8006,25.9041,17220.618126227,0
+GRP-U.US,D,20130129,000000,26.0805,26.2483,26.0609,26.0805,31973.381870914,0
+GRP-U.US,D,20130130,000000,26.3156,26.3232,26.0083,26.0211,15877.965846329,0
+GRP-U.US,D,20130131,000000,25.9675,26.2551,25.9675,25.9675,24993.436290535,0
+GRP-U.US,D,20130201,000000,26.0757,26.2365,25.8972,25.8972,28931.130792091,0
+GRP-U.US,D,20130204,000000,25.9197,26.0464,25.7421,25.9675,58593.591664825,0
+GRP-U.US,D,20130205,000000,26.3458,26.4052,25.9197,26.3982,174175.54136725,0
+GRP-U.US,D,20130206,000000,26.1818,26.5272,26.1818,26.4851,56267.285040828,0
+GRP-U.US,D,20130207,000000,26.295,26.4851,26.2326,26.2618,41563.755298767,0
+GRP-U.US,D,20130208,000000,26.1624,26.295,26.0971,26.2013,74218.207539316,0
+GRP-U.US,D,20130211,000000,26.1176,26.1234,25.6974,25.7676,43445.930190758,0
+GRP-U.US,D,20130212,000000,25.8065,26.1497,25.7365,26.0415,39796.459746233,0
+GRP-U.US,D,20130213,000000,26.1312,26.1937,26.0162,26.1818,120866.39931742,0
+GRP-U.US,D,20130214,000000,26.1312,26.3632,26.1312,26.2755,20771.620565504,0
+GRP-U.US,D,20130215,000000,26.1878,26.2823,26.0609,26.1399,40759.599922572,0
+GRP-U.US,D,20130219,000000,25.9264,26.1117,25.9148,25.9363,21554.236065552,0
+GRP-U.US,D,20130220,000000,26.0678,26.0678,25.633,25.633,21636.292736592,0
+GRP-U.US,D,20130221,000000,25.6974,25.7549,25.2167,25.48,14116.824544123,0
+GRP-U.US,D,20130222,000000,25.442,25.8679,25.3883,25.6808,18126.318632837,0
+GRP-U.US,D,20130225,000000,25.7676,25.8144,25.5286,25.7365,15796.934883676,0
+GRP-U.US,D,20130226,000000,25.6543,25.7421,25.4887,25.593,36899.859258506,0
+GRP-U.US,D,20130227,000000,25.6924,25.8213,25.6741,25.8006,82690.558824243,0
+GRP-U.US,D,20130228,000000,25.6741,25.8006,25.6155,25.6613,17026.759240895,0
+GRP-U.US,D,20130301,000000,25.6808,25.9041,25.5638,25.7052,39830.308123037,0
+GRP-U.US,D,20130304,000000,25.8348,25.9041,25.1133,25.8006,26077.610056657,0
+GRP-U.US,D,20130305,000000,25.7052,25.943,25.6222,25.8407,23029.204727504,0
+GRP-U.US,D,20130306,000000,25.6543,25.8407,25.6543,25.7549,23576.933006699,0
+GRP-U.US,D,20130307,000000,25.6155,25.7052,25.1543,25.2547,26975.104896162,0
+GRP-U.US,D,20130308,000000,25.3942,25.6018,25.2294,25.4361,29721.951959241,0
+GRP-U.US,D,20130311,000000,25.5024,25.5355,25.2839,25.321,23000.48489264,0
+GRP-U.US,D,20130312,000000,25.2898,25.5745,25.1543,25.5286,43793.645334291,0
+GRP-U.US,D,20130313,000000,25.4361,25.5024,25.3131,25.3737,15900.531430865,0
+GRP-U.US,D,20130314,000000,25.516,25.7833,25.4555,25.64,52658.842931825,0
+GRP-U.US,D,20130315,000000,25.9041,25.9041,25.6741,25.8348,82125.393502453,0
+GRP-U.US,D,20130318,000000,25.6924,25.9041,25.64,25.8006,24002.601987721,0
+GRP-U.US,D,20130319,000000,25.6808,25.6808,25.3814,25.4595,20099.781571361,0
+GRP-U.US,D,20130320,000000,25.4282,25.516,25.3689,25.4674,13033.676486388,0
+GRP-U.US,D,20130321,000000,25.4486,25.6018,25.3269,25.399,41699.148805984,0
+GRP-U.US,D,20130322,000000,25.4049,25.626,25.1017,25.1328,40636.51491601,0
+GRP-U.US,D,20130325,000000,25.4486,25.5414,25.1767,25.1767,24447.759428116,0
+GRP-U.US,D,20130326,000000,25.2723,25.4674,25.2342,25.2421,23128.69844114,0
+GRP-U.US,D,20130327,000000,25.2655,25.3883,25.1017,25.3269,37357.325199557,0
+GRP-U.US,D,20130328,000000,25.3883,25.4595,25.2294,25.4595,46945.647210633,0
+GRP-U.US,D,20130401,000000,25.1543,25.4049,25.1543,25.399,18451.468191834,0
+GRP-U.US,D,20130402,000000,25.399,25.4595,25.2839,25.4361,21299.860385327,0
+GRP-U.US,D,20130403,000000,25.5901,25.7052,25.5024,25.593,163068.14523354,0
+GRP-U.US,D,20130404,000000,25.5414,25.593,25.2655,25.2839,35893.639329872,0
+GRP-U.US,D,20130405,000000,25.1465,25.1943,24.7214,24.9886,41435.541750266,0
+GRP-U.US,D,20130408,000000,25.0138,25.626,24.9048,25.6077,54615.89453614,0
+GRP-U.US,D,20130409,000000,25.5901,25.9802,25.554,25.7676,76055.251262234,0
+GRP-U.US,D,20130410,000000,25.8006,25.8534,25.6476,25.8289,47918.018762461,0
+GRP-U.US,D,20130411,000000,26.0678,26.0805,25.9479,26.0269,41822.233812544,0
+GRP-U.US,D,20130412,000000,26.0757,26.2618,25.9802,26.0464,92593.773310439,0
+GRP-U.US,D,20130415,000000,25.7753,25.9938,25.4595,25.4595,18901.754174168,0
+GRP-U.US,D,20130416,000000,25.8006,25.8759,25.593,25.6808,25064.210169308,0
+GRP-U.US,D,20130417,000000,25.6222,25.6476,25.4126,25.4126,27754.643271046,0
+GRP-U.US,D,20130418,000000,25.5024,25.516,25.209,25.2839,25167.806716495,0
+GRP-U.US,D,20130419,000000,25.3493,25.4361,25.2226,25.2606,25009.847624743,0
+GRP-U.US,D,20130422,000000,25.1943,25.4205,25.008,25.2479,31872.862448889,0
+GRP-U.US,D,20130423,000000,25.2226,25.6155,25.2226,25.3561,23510.261961479,0
+GRP-U.US,D,20130424,000000,25.5695,25.626,25.4126,25.5286,25577.064363311,0
+GRP-U.US,D,20130425,000000,25.4887,26.0083,25.4887,25.6671,18144.78138382,0
+GRP-U.US,D,20130426,000000,25.7753,25.7753,25.5695,25.6222,22503.016324456,0
+GRP-U.US,D,20130429,000000,25.7052,25.9148,25.593,25.8759,16952.908236958,0
+GRP-U.US,D,20130430,000000,26.0006,26.4851,25.9479,26.3458,106699.3150623,0
+GRP-U.US,D,20130501,000000,26.2365,26.5416,26.0415,26.5416,18683.278287524,0
+GRP-U.US,D,20130502,000000,26.4618,26.5222,26.1771,26.2181,51381.835988757,0
+GRP-U.US,D,20130503,000000,26.1771,26.5971,26.1771,26.5222,50872.058919919,0
+GRP-U.US,D,20130506,000000,26.33,26.33,26.0609,26.1497,10658.135859768,0
+GRP-U.US,D,20130507,000000,26.2618,26.2618,26.0805,26.1546,8835.4520542811,0
+GRP-U.US,D,20130508,000000,26.5035,26.5035,26.1117,26.1878,24591.358602437,0
+GRP-U.US,D,20130509,000000,26.2181,26.2181,25.8679,25.9363,18901.754174168,0
+GRP-U.US,D,20130510,000000,25.9859,26.0006,25.6543,25.7619,16202.089696939,0
+GRP-U.US,D,20130513,000000,25.8213,25.9802,25.748,25.8213,57403.76993474,0
+GRP-U.US,D,20130514,000000,25.7052,25.9859,25.6741,25.711,144405.38111377,0
+GRP-U.US,D,20130515,000000,25.9197,25.9197,25.7052,25.8348,71195.444919865,0
+GRP-U.US,D,20130516,000000,26.1234,26.2423,25.9479,26.0678,57599.680236848,0
+GRP-U.US,D,20130517,000000,25.9363,25.9363,25.5745,25.8144,78306.681173908,0
+GRP-U.US,D,20130520,000000,25.64,25.9264,25.5414,25.6671,7881.5432534359,0
+GRP-U.US,D,20130521,000000,25.7549,25.8922,25.633,25.64,62751.8134698,0
+GRP-U.US,D,20130522,000000,25.626,25.7365,25.4282,25.48,86022.059668486,0
+GRP-U.US,D,20130523,000000,25.4595,25.6222,25.2655,25.321,34043.261397909,0
+GRP-U.US,D,20130524,000000,25.1874,25.3367,25.0607,25.2898,15780.523549468,0
+GRP-U.US,D,20130528,000000,25.3689,25.3689,24.9886,25.1232,67854.712700129,0
+GRP-U.US,D,20130529,000000,25.1874,25.1874,24.6903,24.7437,62610.265712256,0
+GRP-U.US,D,20130530,000000,24.6853,24.8979,24.4739,24.8842,37570.672544261,0
+GRP-U.US,D,20130531,000000,24.8483,24.893,24.4894,24.6903,52375.747416735,0
+GRP-U.US,D,20130603,000000,24.5333,24.7293,24.4592,24.5128,62094.334393091,0
+GRP-U.US,D,20130604,000000,24.4154,24.4679,23.9201,24.0604,21788.097578017,0
+GRP-U.US,D,20130605,000000,23.843,24.0672,23.6313,23.6313,32921.136421431,0
+GRP-U.US,D,20130606,000000,23.7671,24.2204,23.6313,24.1901,50313.047848456,0
+GRP-U.US,D,20130607,000000,24.2856,24.3881,24.0896,24.1345,5132.6447735805,0
+GRP-U.US,D,20130610,000000,24.2388,24.3199,24.1063,24.198,12809.046349416,0
+GRP-U.US,D,20130611,000000,23.8732,24.2085,23.7738,24.0409,68931.706507536,0
+GRP-U.US,D,20130612,000000,24.2085,24.2085,23.886,23.9249,27526.936008909,0
+GRP-U.US,D,20130613,000000,24.0341,24.0341,23.6676,23.8673,51750.065300053,0
+GRP-U.US,D,20130614,000000,23.9045,24.1784,23.611,24.0049,30317.888532673,0
+GRP-U.US,D,20130617,000000,23.999,24.308,23.9473,24.0831,53177.851376156,0
+GRP-U.US,D,20130618,000000,24.1901,24.3277,23.9473,24.1491,54394.341524332,0
+GRP-U.US,D,20130619,000000,24.0741,24.3881,23.8372,23.8372,21251.65209109,0
+GRP-U.US,D,20130620,000000,23.5067,23.8011,23.066,23.5467,50903.855879947,0
+GRP-U.US,D,20130621,000000,23.307,23.4423,22.638,22.8213,82582.859443504,0
+GRP-U.US,D,20130624,000000,22.4879,22.8691,22.0344,22.3698,26325.831486555,0
+GRP-U.US,D,20130625,000000,22.5396,23.1315,22.4702,22.9519,20365.440043853,0
+GRP-U.US,D,20130626,000000,23.1315,23.3253,22.7764,22.8759,19467.945204348,0
+GRP-U.US,D,20130627,000000,22.8954,23.072,22.7707,23.072,52493.703881356,0
+GRP-U.US,D,20130628,000000,23.3253,23.3827,23.0124,23.0359,16130.290109778,0
+GRP-U.US,D,20130701,000000,22.7023,23.3136,22.7023,22.9295,8399.5259893787,0
+GRP-U.US,D,20130702,000000,22.8213,23.4715,22.7764,23.2015,35487.458808222,0
+GRP-U.US,D,20130703,000000,23.4024,23.4189,23.2405,23.307,13497.296677767,0
+GRP-U.US,D,20130705,000000,22.8555,23.4775,22.5083,23.2638,62622.574212912,0
+GRP-U.US,D,20130708,000000,23.2493,23.4628,22.8175,22.9345,18793.02908504,0
+GRP-U.US,D,20130709,000000,22.8954,23.6238,22.7238,23.5193,22931.762430643,0
+GRP-U.US,D,20130710,000000,23.3751,23.4258,23.0066,23.0124,56970.920995001,0
+GRP-U.US,D,20130711,000000,23.3535,23.6313,23.3184,23.5954,14671.732782032,0
+GRP-U.US,D,20130712,000000,23.3322,23.8917,23.3322,23.5193,11578.196283808,0
+GRP-U.US,D,20130715,000000,23.5262,23.6587,23.2688,23.338,13202.918370409,0
+GRP-U.US,D,20130716,000000,23.4024,23.5467,23.2747,23.5193,24506.224806232,0
+GRP-U.US,D,20130717,000000,23.5329,23.5329,23.3604,23.3604,457.46594105055,0
+GRP-U.US,D,20130718,000000,23.4775,23.4824,23.0417,23.2902,32509.827357841,0
+GRP-U.US,D,20130719,000000,23.072,23.4258,23.072,23.2571,26366.859822076,0
+GRP-U.US,D,20130722,000000,23.3897,23.611,23.226,23.4189,25898.111088755,0
+GRP-U.US,D,20130723,000000,23.3253,23.7542,23.3253,23.6898,52401.390126435,0
+GRP-U.US,D,20130724,000000,23.5467,23.6442,22.8476,22.9997,49597.103393628,0
+GRP-U.US,D,20130725,000000,23.2142,23.4345,23.0982,23.3184,100639.42990596,0
+GRP-U.US,D,20130726,000000,23.3253,23.3478,23.0982,23.0982,24183.126664011,0
+GRP-U.US,D,20130729,000000,23.1185,23.1255,22.9597,23.1185,7995.3968845045,0
+GRP-U.US,D,20130730,000000,23.0359,23.0359,22.3698,22.4644,24160.561079475,0
+GRP-U.US,D,20130731,000000,22.3329,22.3503,22.1038,22.3182,40612.923623086,0
+GRP-U.US,D,20130801,000000,22.3231,22.6663,22.1876,22.2664,17391.911427026,0
+GRP-U.US,D,20130802,000000,22.4147,22.5532,22.3826,22.3826,9112.3933190427,0
+GRP-U.US,D,20130805,000000,22.0988,22.7091,22.0988,22.168,785.69262521238,0
+GRP-U.US,D,20130806,000000,22.2842,22.4732,22.1515,22.1515,13214.201162676,0
+GRP-U.US,D,20130807,000000,22.0765,22.1944,21.751,21.8346,16544.676298532,0
+GRP-U.US,D,20130808,000000,22.0765,23.072,22.0765,22.8954,38840.499528611,0
+GRP-U.US,D,20130809,000000,23.072,23.6159,23.072,23.3965,10641.72452556,0
+GRP-U.US,D,20130812,000000,23.1751,23.5692,23.1315,23.4715,32572.39556951,0
+GRP-U.US,D,20130813,000000,23.4715,23.8098,23.4715,23.7192,51875.201723389,0
+GRP-U.US,D,20130814,000000,23.8673,23.8673,23.2834,23.4024,7871.2861695559,0
+GRP-U.US,D,20130815,000000,23.3604,23.3604,22.8301,22.8301,3777.683993025,0
+GRP-U.US,D,20130816,000000,23.1674,23.1674,23.066,23.066,2554.0138861342,0
+GRP-U.US,D,20130819,000000,23.1255,23.1869,23.072,23.072,13855.268905182,0
+GRP-U.US,D,20130820,000000,23.1616,23.3897,23.0826,23.1751,25659.121034352,0
+GRP-U.US,D,20130821,000000,23.1448,23.2064,22.8008,22.9032,14900.46575256,0
+GRP-U.US,D,20130822,000000,22.8175,22.8175,22.4702,22.7297,28056.20153712,0
+GRP-U.US,D,20130823,000000,22.6663,22.8555,22.6012,22.8555,8080.530680709,0
+GRP-U.US,D,20130826,000000,22.6848,22.6848,22.3416,22.4937,12760.838055179,0
+GRP-U.US,D,20130827,000000,22.5133,22.6936,22.3698,22.6936,26288.905984586,0
+GRP-U.US,D,20130828,000000,22.4996,22.5952,22.4371,22.5952,8030.2709696967,0
+GRP-U.US,D,20130829,000000,22.4147,22.4147,22.2333,22.2333,3038.1482452729,0
+GRP-U.US,D,20130830,000000,22.3698,22.5669,22.2218,22.5669,9324.7149553599,0
+GRP-U.US,D,20130903,000000,22.4996,22.5133,22.2539,22.2539,21799.380370286,0
+GRP-U.US,D,20130904,000000,22.4732,22.7238,22.4021,22.7238,24698.032274789,0
+GRP-U.US,D,20130905,000000,22.6586,22.7297,22.4147,22.5824,6445.5515102279,0
+GRP-U.US,D,20130906,000000,22.7491,22.7491,22.5396,22.5396,3185.8502531457,0
+GRP-U.US,D,20130909,000000,22.5952,22.8008,22.5952,22.8008,10856.097578652,0
+GRP-U.US,D,20130910,000000,22.7091,23.1548,22.5669,22.9519,23007.664851356,0
+GRP-U.US,D,20130911,000000,23.0826,23.4258,23.0826,23.1548,32559.061360465,0
+GRP-U.US,D,20130912,000000,23.3897,23.4775,23.0124,23.1448,18135.550008329,0
+GRP-U.US,D,20130913,000000,23.1674,23.1674,22.8301,22.9667,21593.212984296,0
+GRP-U.US,D,20130916,000000,23.072,23.1869,22.8008,23.1315,49439.144301875,0
+GRP-U.US,D,20130917,000000,23.3449,23.6383,23.3449,23.5534,20220.815161145,0
+GRP-U.US,D,20130918,000000,23.3555,24.3353,23.0572,24.1267,18768.412083728,0
+GRP-U.US,D,20130919,000000,24.1707,24.5128,24.1425,24.2028,31945.687744437,0
+GRP-U.US,D,20130920,000000,24.3422,24.4075,23.6442,23.6442,7382.023268477,0
+GRP-U.US,D,20130923,000000,23.5067,23.8986,23.18,23.7398,20710.078062225,0
+GRP-U.US,D,20130924,000000,24.0547,24.1784,23.9473,24.1122,36726.514540933,0
+GRP-U.US,D,20130925,000000,24.0341,24.1647,23.8098,23.9327,9660.1215982377,0
+GRP-U.US,D,20130926,000000,24.1784,24.1852,23.5896,23.8489,34817.671230853,0
+GRP-U.US,D,20130927,000000,23.8791,24.0831,23.8303,24.0049,26105.304183134,0
+GRP-U.US,D,20130930,000000,24.27,24.4289,23.7671,23.7671,38327.64533461,0
+GRP-U.US,D,20131001,000000,23.6676,24.2204,23.6676,23.9825,23010.741976519,0
+GRP-U.US,D,20131002,000000,23.725,23.8098,23.6833,23.7806,39590.292360244,0
+GRP-U.US,D,20131003,000000,23.725,23.8489,23.4258,23.5896,20131.578531389,0
+GRP-U.US,D,20131004,000000,23.9045,23.9201,23.5818,23.5818,4993.1484328118,0
+GRP-U.US,D,20131007,000000,24.0049,24.0488,23.6442,23.6898,5778.8410580241,0
+GRP-U.US,D,20131008,000000,23.611,23.7398,23.2064,23.6724,9317.5349966438,0
+GRP-U.US,D,20131009,000000,23.3897,23.3897,23.0766,23.2171,10468.379807987,0
+GRP-U.US,D,20131010,000000,22.6789,23.5193,22.6789,23.5193,4120.2705946189,0
+GRP-U.US,D,20131011,000000,23.1674,23.3555,23.1315,23.3555,6022.9596543694,0
+GRP-U.US,D,20131014,000000,22.9597,23.6636,22.9597,23.6636,891.34058917696,0
+GRP-U.US,D,20131015,000000,23.2834,23.6519,23.1255,23.4492,3449.4573088631,0
+GRP-U.US,D,20131016,000000,23.5193,23.6313,23.4715,23.493,3022.7626194528,0
+GRP-U.US,D,20131017,000000,23.6031,23.6031,23.0417,23.3478,15943.61118316,0
+GRP-U.US,D,20131018,000000,23.1185,23.6383,23.1185,23.3136,4419.7774439166,0
+GRP-U.US,D,20131021,000000,23.7398,23.8489,23.725,23.725,5115.2077309844,0
+GRP-U.US,D,20131022,000000,24.0049,24.2282,23.8732,23.8986,14284.015011369,0
+GRP-U.US,D,20131023,000000,23.8557,23.8557,23.3449,23.5603,63081.065862351,0
+GRP-U.US,D,20131024,000000,23.5262,23.6442,23.3965,23.4891,4213.6100579275,0
+GRP-U.US,D,20131025,000000,23.3184,23.3253,23.0913,23.2142,34458.673295052,0
+GRP-U.US,D,20131028,000000,23.0913,23.3535,23.0913,23.3535,3757.1698252649,0
+GRP-U.US,D,20131029,000000,23.2493,23.2493,22.9345,23.1185,13201.892662022,0
+GRP-U.US,D,20131030,000000,22.9169,23.2015,22.8301,23.2015,6065.0136982778,0
+GRP-U.US,D,20131031,000000,23.0982,23.1869,22.986,22.986,39147.186336626,0
+GRP-U.US,D,20131101,000000,23.1957,23.226,22.9792,23.226,23013.819101684,0
+GRP-U.US,D,20131104,000000,23.1957,23.6238,23.072,23.072,116572.78400524,0
+GRP-U.US,D,20131105,000000,23.3322,23.4891,23.2142,23.3965,3599.2107335121,0
+GRP-U.US,D,20131106,000000,22.9667,23.066,22.9295,22.9295,23595.395757683,0
+GRP-U.US,D,20131107,000000,22.7238,22.7238,22.3037,22.3037,7043.5395004351,0
+GRP-U.US,D,20131108,000000,22.3329,22.8008,22.2958,22.4069,20509.039218174,0
+GRP-U.US,D,20131111,000000,22.6586,22.8476,22.6586,22.6848,5085.4621877323,0
+GRP-U.US,D,20131112,000000,22.7023,22.756,22.1876,22.4732,24383.139799671,0
+GRP-U.US,D,20131113,000000,22.4147,22.6663,22.3698,22.6663,4354.1321070842,0
+GRP-U.US,D,20131114,000000,22.6012,22.9939,22.6012,22.8076,40599.589414043,0
+GRP-U.US,D,20131115,000000,22.8008,22.8827,22.4237,22.4702,21869.12854067,0
+GRP-U.US,D,20131118,000000,22.4937,22.91,22.4702,22.91,119829.40813716,0
+GRP-U.US,D,20131119,000000,22.6663,22.7297,22.4732,22.4996,88755.572522523,0
+GRP-U.US,D,20131120,000000,22.3182,22.8076,22.3182,22.6195,38674.334769755,0
+GRP-U.US,D,20131121,000000,22.3767,22.638,22.2539,22.5083,73454.054790254,0
+GRP-U.US,D,20131122,000000,22.4147,22.6546,22.3416,22.5532,53372.735969876,0
+GRP-U.US,D,20131125,000000,22.5952,22.6663,22.4732,22.4732,60001.889281559,0
+GRP-U.US,D,20131126,000000,22.3826,22.5952,22.208,22.3974,101626.16137521,0
+GRP-U.US,D,20131127,000000,22.2899,22.4295,22.1447,22.3416,13534.222179734,0
+GRP-U.US,D,20131129,000000,22.3767,22.6546,22.3329,22.3503,9340.10058118,0
+GRP-U.US,D,20131202,000000,22.1515,22.1515,21.9049,22.1038,80998.139984035,0
+GRP-U.US,D,20131203,000000,21.9331,21.9331,21.5666,21.8475,41671.454679507,0
+GRP-U.US,D,20131204,000000,21.9205,22.092,21.8191,21.8298,8616.976167636,0
+GRP-U.US,D,20131205,000000,21.7771,22.131,21.7069,21.9205,69906.12947614,0
+GRP-U.US,D,20131206,000000,21.8911,22.1038,21.7441,22.0161,67727.524860017,0
+GRP-U.US,D,20131209,000000,21.9449,22.0676,21.899,21.9576,29589.635577189,0
+GRP-U.US,D,20131210,000000,22.0627,22.3037,21.9946,22.1876,23093.824355948,0
+GRP-U.US,D,20131211,000000,22.3416,22.3826,22.1876,22.3329,33197.051977806,0
+GRP-U.US,D,20131212,000000,22.3113,22.4147,22.1233,22.1944,41735.048599564,0
+GRP-U.US,D,20131213,000000,22.5396,22.5669,22.3622,22.4937,7746.149746219,0
+GRP-U.US,D,20131216,000000,22.6322,22.8389,22.6127,22.756,12711.604052555,0
+GRP-U.US,D,20131217,000000,22.8301,23.3184,22.8301,23.1674,43054.10958654,0
+GRP-U.US,D,20131218,000000,22.9519,23.2638,22.945,23.0124,8215.9241879257,0
+GRP-U.US,D,20131219,000000,22.7375,23.6442,22.7375,23.5739,23125.621315978,0
+GRP-U.US,D,20131220,000000,23.4345,23.5467,23.4258,23.4891,9236.5040339913,0
+GRP-U.US,D,20131223,000000,23.611,23.9249,23.5692,23.7894,7840.5149179156,0
+GRP-U.US,D,20131224,000000,24.0146,24.0146,23.8255,23.8255,12309.526364458,0
+GRP-U.US,D,20131226,000000,23.8303,23.9912,23.6676,23.9912,2342.717958205,0
+GRP-U.US,D,20131227,000000,23.886,23.886,23.6833,23.6833,5393.174704134,0
+GRP-U.US,D,20131230,000000,23.7542,24.1491,23.7542,24.1491,19457.688120467,0
+GRP-U.US,D,20131231,000000,23.6833,24.3277,23.6833,24.3277,11920.782885402,0
+GRP-U.US,D,20140102,000000,23.962,24.1425,23.8489,24.0672,8252.849689894,0
+GRP-U.US,D,20140103,000000,24.0791,24.2085,23.962,24.2085,3341.7579281227,0
+GRP-U.US,D,20140106,000000,24.158,24.158,23.8673,24.0409,15331.263275521,0
+GRP-U.US,D,20140107,000000,23.7894,23.7894,23.4715,23.611,5192.135860085,0
+GRP-U.US,D,20140108,000000,23.4345,23.9327,23.4024,23.9327,7278.4267212886,0
+GRP-U.US,D,20140109,000000,23.5329,23.5692,23.1448,23.4258,13813.214861273,0
+GRP-U.US,D,20140110,000000,23.0359,23.4628,23.0359,23.4628,8252.849689894,0
+GRP-U.US,D,20140113,000000,23.3535,23.3555,22.9032,22.9032,4304.89810446,0
+GRP-U.US,D,20140114,000000,22.9519,23.307,22.6663,23.307,7429.2058543253,0
+GRP-U.US,D,20140115,000000,22.7491,22.8135,22.638,22.8135,16113.87877557,0
+GRP-U.US,D,20140116,000000,22.7862,23.1674,22.5278,23.1674,20078.241695212,0
+GRP-U.US,D,20140117,000000,22.6663,22.8135,22.5473,22.8135,5293.6809904976,0
+GRP-U.US,D,20140121,000000,22.5824,23.0359,22.5824,23.0359,14131.184461553,0
+GRP-U.US,D,20140122,000000,22.7023,22.9519,22.6936,22.6936,7901.031712808,0
+GRP-U.US,D,20140123,000000,22.4879,22.8135,22.2392,22.6447,8066.1707632769,0
+GRP-U.US,D,20140124,000000,22.5191,22.5191,22.3622,22.4937,1623.696378213,0
+GRP-U.US,D,20140127,000000,22.2276,22.7091,22.1758,22.2664,8825.1949704011,0
+GRP-U.US,D,20140128,000000,22.4702,22.7023,22.4295,22.7023,2875.06061158,0
+GRP-U.US,D,20140129,000000,22.3543,22.5824,22.168,22.168,6736.8526924215,0
+GRP-U.US,D,20140130,000000,22.2734,22.9939,22.2734,22.9939,8553.3822475796,0
+GRP-U.US,D,20140131,000000,22.442,22.8691,22.2842,22.6936,6786.0866950457,0
+GRP-U.US,D,20140203,000000,22.9169,23.0865,22.5952,22.5952,5592.1621314071,0
+GRP-U.US,D,20140204,000000,22.8691,22.9032,22.8008,22.8691,10400.683054378,0
+GRP-U.US,D,20140205,000000,22.6936,22.8213,22.6195,22.6722,22634.306998121,0
+GRP-U.US,D,20140206,000000,22.9597,23.027,22.9597,23.027,961.08875956134,0
+GRP-U.US,D,20140207,000000,23.0572,23.11,22.9345,23.0417,7037.3852501072,0
+GRP-U.US,D,20140210,000000,22.986,23.0201,22.986,23.0124,911.85475693707,0
+GRP-U.US,D,20140211,000000,22.7707,22.8827,22.7707,22.8135,3886.4090821537,0
+GRP-U.US,D,20140212,000000,22.7375,22.7764,22.6546,22.6722,10729.935446928,0
+GRP-U.US,D,20140213,000000,22.558,22.7423,22.4577,22.6447,10860.200412205,0
+GRP-U.US,D,20140214,000000,22.756,23.4024,22.7491,23.3965,87785.252387469,0
+GRP-U.US,D,20140218,000000,23.2405,23.3555,23.1315,23.2688,5597.2906733472,0
+GRP-U.US,D,20140219,000000,23.0417,23.2064,22.91,22.91,10517.61381061,0
+GRP-U.US,D,20140220,000000,22.9997,23.0124,22.8008,22.8759,3400.223306239,0
+GRP-U.US,D,20140221,000000,22.8691,22.9032,22.8301,22.8827,10378.117469842,0
+GRP-U.US,D,20140224,000000,22.8213,23.0201,22.8213,22.8886,5831.1521858125,0
+GRP-U.US,D,20140225,000000,22.7862,22.7862,22.7862,22.7862,579.52523922322,0
+GRP-U.US,D,20140226,000000,22.9052,23.0162,22.9052,23.0095,1627.7992117652,0
+GRP-U.US,D,20140227,000000,22.9315,22.9441,22.832,22.873,2774.5411895555,0
+GRP-U.US,D,20140228,000000,23.1421,23.1714,23.0884,23.1714,1418.5547006119,0
+GRP-U.US,D,20140303,000000,23.0846,23.1012,22.752,22.752,5617.8048411072,0
+GRP-U.US,D,20140304,000000,23.0884,23.1305,23.0241,23.0846,6467.0913863759,0
+GRP-U.US,D,20140305,000000,23.2609,23.2609,23.2542,23.2542,550.80540435906,0
+GRP-U.US,D,20140306,000000,23.2873,23.3887,23.2464,23.3887,6926.6087442025,0
+GRP-U.US,D,20140307,000000,23.3175,23.4697,23.2542,23.2542,4052.5738410105,0
+GRP-U.US,D,20140310,000000,23.7036,23.8303,23.6238,23.8021,2595.0422216543,0
+GRP-U.US,D,20140311,000000,23.6676,23.7319,23.5389,23.5389,1263.6727340231,0
+GRP-U.US,D,20140312,000000,23.532,23.532,23.296,23.296,452.33739911053,0
+GRP-U.US,D,20140313,000000,23.5818,23.6313,23.2737,23.2737,1452.4030774162,0
+GRP-U.US,D,20140314,000000,23.5019,23.5019,23.0621,23.0621,2289.3811220287,0
+GRP-U.US,D,20140317,000000,23.3817,23.5183,23.3673,23.5183,2999.1713265287,0
+GRP-U.US,D,20140318,000000,23.4169,23.6383,23.4083,23.5593,5065.9737283602,0
+GRP-U.US,D,20140319,000000,23.4814,23.492,22.9256,22.9959,19771.554887198,0
+GRP-U.US,D,20140320,000000,22.758,22.9637,22.6273,22.6273,29175.249388434,0
+GRP-U.US,D,20140321,000000,23.1508,23.6898,22.6273,23.3887,8264.1324821619,0
+GRP-U.US,D,20140324,000000,23.3361,23.6519,22.7892,22.7892,8837.5034710572,0
+GRP-U.US,D,20140325,000000,23.8265,23.8801,23.7894,23.844,4270.0240192677,0
+GRP-U.US,D,20140326,000000,23.8265,24.0691,23.8021,24.0691,4025.9054229223,0
+GRP-U.US,D,20140327,000000,24.2145,24.4476,24.2145,24.2516,2738.6413959752,0
+GRP-U.US,D,20140328,000000,24.4476,24.662,24.3491,24.3491,2109.8821541278,0
+GRP-U.US,D,20140331,000000,24.7585,24.7585,24.4308,24.4308,3729.4756987887,0
+GRP-U.US,D,20140401,000000,24.4368,24.9748,24.4368,24.9748,2897.6261961161,0
+GRP-U.US,D,20140402,000000,24.8042,24.8042,24.6278,24.6278,744.66428969215,0
+GRP-U.US,D,20140403,000000,24.7166,24.7166,24.4154,24.4154,3969.4914615821,0
+GRP-U.US,D,20140404,000000,24.7342,24.9886,24.6815,24.7585,1188.7960216987,0
+GRP-U.US,D,20140407,000000,24.8316,24.9748,24.5216,24.5216,2476.0600486457,0
+GRP-U.US,D,20140408,000000,24.662,24.8423,24.662,24.8423,808.25820974849,0
+GRP-U.US,D,20140409,000000,24.8228,24.8842,24.4221,24.4221,8415.9373235868,0
+GRP-U.US,D,20140410,000000,24.4025,24.8842,24.4025,24.8842,2182.7074496761,0
+GRP-U.US,D,20140411,000000,24.8647,24.9322,24.5616,24.5616,810.3096265245,0
+GRP-U.US,D,20140414,000000,24.7419,24.9252,24.7108,24.9252,12645.958715722,0
+GRP-U.US,D,20140415,000000,24.7419,24.8384,24.6543,24.6543,5252.6526549772,0
+GRP-U.US,D,20140416,000000,24.855,25.1904,24.8473,25.1904,18623.787201019,0
+GRP-U.US,D,20140417,000000,25.1973,25.3737,25.1358,25.1358,14935.339837752,0
+GRP-U.US,D,20140421,000000,25.0617,25.3972,25.0617,25.3972,2376.5663350092,0
+GRP-U.US,D,20140422,000000,25.3786,25.3922,25.3786,25.3922,781.58979166034,0
+GRP-U.US,D,20140423,000000,25.3464,25.4877,25.0695,25.4877,4038.2139235786,0
+GRP-U.US,D,20140424,000000,25.4341,25.627,25.3972,25.5939,2205.2730342122,0
+GRP-U.US,D,20140425,000000,25.6164,25.641,25.5939,25.6164,1534.4597484566,0
+GRP-U.US,D,20140428,000000,25.6514,25.9821,25.6514,25.827,3286.3696751702,0
+GRP-U.US,D,20140429,000000,26.0553,26.2423,25.827,25.827,1298.5468192152,0
+GRP-U.US,D,20140430,000000,26.0172,26.0172,26.0172,26.0172,251.29855506139,0
+GRP-U.US,D,20140501,000000,26.3017,26.3223,26.1975,26.3146,8245.6697311778,0
+GRP-U.US,D,20140502,000000,26.0103,26.0288,25.556,25.7861,4915.1945953233,0
+GRP-U.US,D,20140505,000000,25.7646,25.7646,25.7646,25.7646,271.81272282151,0
+GRP-U.US,D,20140506,000000,25.8055,25.8055,25.4555,25.4555,1793.963970622,0
+GRP-U.US,D,20140507,000000,25.6514,25.7646,25.3094,25.3094,13590.636141076,0
+GRP-U.US,D,20140508,000000,25.517,25.7519,25.517,25.6828,8855.9662220413,0
+GRP-U.US,D,20140509,000000,25.3415,25.7246,25.1561,25.7246,7707.1728274748,0
+GRP-U.US,D,20140512,000000,25.4126,25.4126,25.2117,25.362,3663.8303619564,0
+GRP-U.US,D,20140513,000000,25.0783,25.1485,25.0003,25.0617,3291.4982171103,0
+GRP-U.US,D,20140514,000000,25.362,25.3737,25.0511,25.0511,33773.500091863,0
+GRP-U.US,D,20140515,000000,25.1835,25.2869,25.09,25.2869,32098.51829425,0
+GRP-U.US,D,20140516,000000,25.246,25.8055,25.1017,25.8055,75876.778002722,0
+GRP-U.US,D,20140519,000000,25.3551,25.3551,24.624,24.624,3978.7228370741,0
+GRP-U.US,D,20140520,000000,24.7108,24.7146,24.2641,24.2641,86601.58490771,0
+GRP-U.US,D,20140521,000000,24.6913,25.0559,24.3383,24.3383,19636.161379981,0
+GRP-U.US,D,20140522,000000,24.8531,25.3191,24.7888,25.3191,6673.2587723651,0
+GRP-U.US,D,20140523,000000,25.0138,25.3191,24.8365,25.3191,52353.181832199,0
+GRP-U.US,D,20140527,000000,25.1017,25.1017,24.7965,24.8755,33978.641769465,0
+GRP-U.US,D,20140528,000000,24.8785,25.0939,24.6113,24.6113,8868.2747226973,0
+GRP-U.US,D,20140529,000000,25.1047,25.1047,24.5869,24.5869,86330.797893276,0
+GRP-U.US,D,20140530,000000,24.8483,25.208,24.817,25.208,30797.920058259,0
+GRP-U.US,D,20140602,000000,24.8384,24.8657,24.6435,24.6435,14219.395382924,0
+GRP-U.US,D,20140603,000000,24.7654,24.972,24.7156,24.972,14171.187088688,0
+GRP-U.US,D,20140604,000000,24.741,24.893,24.6766,24.6815,39755.431410713,0
+GRP-U.US,D,20140605,000000,24.7264,24.8092,24.5488,24.5488,25368.845560544,0
+GRP-U.US,D,20140606,000000,24.7654,24.9048,24.2339,24.2339,33910.945015858,0
+GRP-U.US,D,20140609,000000,24.8032,24.8228,24.6815,24.774,18245.300805846,0
+GRP-U.US,D,20140610,000000,24.7332,24.7975,24.6513,24.66,17048.299117043,0
+GRP-U.US,D,20140611,000000,24.701,24.701,23.7299,24.6201,27378.208292648,0
+GRP-U.US,D,20140612,000000,24.4261,24.5255,24.2204,24.3978,11758.720960097,0
+GRP-U.US,D,20140613,000000,24.31,24.3783,24.2204,24.3783,4834.163632671,0
+GRP-U.US,D,20140616,000000,24.4261,24.4719,24.2388,24.4719,2047.3139424593,0
+GRP-U.US,D,20140617,000000,24.2584,24.4572,24.1891,24.4572,14837.89754089,0
+GRP-U.US,D,20140618,000000,24.197,24.197,23.7056,23.9687,26672.520921699,0
+GRP-U.US,D,20140619,000000,23.8927,24.3783,23.8411,24.352,34008.387312717,0
+GRP-U.US,D,20140620,000000,24.5382,24.6678,23.9201,24.6678,20360.311501913,0
+GRP-U.US,D,20140623,000000,24.5255,24.8032,24.391,24.6435,31081.015573349,0
+GRP-U.US,D,20140624,000000,24.7068,24.8032,24.6201,24.6201,22434.293862461,0
+GRP-U.US,D,20140625,000000,24.6113,24.774,24.5382,24.774,2165.27040708,0
+GRP-U.US,D,20140626,000000,24.6942,24.9068,24.6942,24.7994,33012.424467963,0
+GRP-U.US,D,20140627,000000,24.9886,25.365,24.9886,25.2332,7064.0536681953,0
+GRP-U.US,D,20140630,000000,25.7803,25.7803,25.2839,25.443,12779.300806163,0
+GRP-U.US,D,20140701,000000,25.5276,25.5276,25.2596,25.4721,3930.5145428379,0
+GRP-U.US,D,20140702,000000,25.0559,25.6934,24.3598,25.4088,14629.678738125,0
+GRP-U.US,D,20140703,000000,25.4565,25.628,25.4565,25.5404,4603.3792453696,0
+GRP-U.US,D,20140707,000000,25.5735,25.7589,25.439,25.6028,7355.3548503889,0
+GRP-U.US,D,20140708,000000,25.5463,25.5463,25.4311,25.5276,23346.148619399,0
+GRP-U.US,D,20140709,000000,25.4858,25.6164,25.4858,25.5053,2678.1246010829,0
+GRP-U.US,D,20140710,000000,25.5735,25.6691,25.5735,25.6691,2174.5017825721,0
+GRP-U.US,D,20140711,000000,25.5053,25.5053,25.3435,25.3435,2902.7547380561,0
+GRP-U.US,D,20140714,000000,25.4994,25.634,25.4858,25.634,10826.352035401,0
+GRP-U.US,D,20140715,000000,25.4721,25.4858,25.4311,25.4858,3885.3833737657,0
+GRP-U.US,D,20140716,000000,25.4926,25.8982,25.4926,25.5404,3004.2998684687,0
+GRP-U.US,D,20140717,000000,25.7441,25.8124,25.6232,25.7326,965.19159311337,0
+GRP-U.US,D,20140718,000000,25.7441,25.7441,25.7441,25.7441,393.87202099418,0
+GRP-U.US,D,20140721,000000,25.9294,25.9373,25.6495,25.861,4156.1703881991,0
+GRP-U.US,D,20140722,000000,25.8534,25.9839,25.8193,25.8759,2671.9703507549,0
+GRP-U.US,D,20140723,000000,25.8055,26.0494,25.8055,26.0494,5795.2523922322,0
+GRP-U.US,D,20140724,000000,25.9772,26.4891,25.9499,26.4891,4076.1651339346,0
+GRP-U.US,D,20140725,000000,26.0182,26.0182,25.6495,25.6495,21885.539874878,0
+GRP-U.US,D,20140728,000000,25.8124,26.328,25.8124,26.328,10290.932256861,0
+GRP-U.US,D,20140729,000000,26.1429,26.3379,25.6476,26.3379,4709.0272093341,0
+GRP-U.US,D,20140730,000000,26.6967,26.6967,25.7919,25.7986,2280.1497465367,0
+GRP-U.US,D,20140731,000000,26.0054,26.0054,25.4692,25.9908,14219.395382924,0
+GRP-U.US,D,20140801,000000,25.6067,25.626,25.1943,25.1943,5040.3310186601,0
+GRP-U.US,D,20140804,000000,25.1455,25.751,25.1455,25.4897,1543.6911239487,0
+GRP-U.US,D,20140805,000000,25.1533,25.4136,25.1533,25.4136,973.39726021742,0
+GRP-U.US,D,20140806,000000,25.4565,25.7158,25.442,25.7158,7978.9855502964,0
+GRP-U.US,D,20140807,000000,25.5795,25.6681,25.28,25.28,7437.4115214294,0
+GRP-U.US,D,20140808,000000,25.5881,25.7713,25.4605,25.4605,31323.082752919,0
+GRP-U.US,D,20140811,000000,25.626,25.9041,25.6155,25.9041,4125.399136559,0
+GRP-U.US,D,20140812,000000,25.626,25.7004,25.626,25.626,1818.5809719341,0
+GRP-U.US,D,20140813,000000,25.9215,25.9215,25.626,25.626,4488.499905913,0
+GRP-U.US,D,20140814,000000,25.6553,25.9099,25.6553,25.8534,7223.0384683362,0
+GRP-U.US,D,20140815,000000,26.06,26.2473,25.8534,26.2473,4769.5440042266,0
+GRP-U.US,D,20140818,000000,25.9294,26.2141,25.9294,26.2141,1357.0121973316,0
+GRP-U.US,D,20140819,000000,26.2618,26.4032,26.2413,26.4032,1391.8862825238,0
+GRP-U.US,D,20140820,000000,26.1798,26.3799,26.0797,26.3799,12958.799774064,0
+GRP-U.US,D,20140821,000000,26.2413,26.5757,26.2286,26.5757,6627.1018949049,0
+GRP-U.US,D,20140822,000000,26.3232,26.3573,26.1966,26.3573,1870.8920997225,0
+GRP-U.US,D,20140825,000000,26.1898,26.2286,26.06,26.06,1604.2079188409,0
+GRP-U.US,D,20140826,000000,26.3017,26.3428,26.3017,26.3428,2342.717958205,0
+GRP-U.US,D,20140827,000000,25.8922,25.8922,25.8922,25.8922,572.34528050719,0
+GRP-U.US,D,20140828,000000,26.4559,26.5545,26.0336,26.2161,9787.3094383504,0
+GRP-U.US,D,20140829,000000,25.8105,26.2345,25.8055,26.2345,17680.135484054,0
+GRP-U.US,D,20140902,000000,25.7062,25.7149,25.6203,25.6203,5103.9249387164,0
+GRP-U.US,D,20140903,000000,25.6808,26.1663,25.5795,26.1663,8523.6367043275,0
+GRP-U.US,D,20140904,000000,25.5988,26.2345,25.5988,26.2345,2388.8748356653,0
+GRP-U.US,D,20140905,000000,25.943,26.2765,25.943,26.2765,1929.3574778388,0
+GRP-U.US,D,20140908,000000,25.8855,25.8855,25.8855,25.8855,643.11915927959,0
+GRP-U.US,D,20140909,000000,25.751,25.751,25.6203,25.6203,1264.698442411,0
+GRP-U.US,D,20140910,000000,25.6137,25.7861,25.5306,25.5306,1606.2593356169,0
+GRP-U.US,D,20140911,000000,25.4126,25.4741,25.4126,25.4741,1577.5395007528,0
+GRP-U.US,D,20140912,000000,25.441,25.4956,25.0276,25.1368,2768.3869392274,0
+GRP-U.US,D,20140915,000000,24.8589,25.2127,24.582,24.582,8662.1073367083,0
+GRP-U.US,D,20140916,000000,24.8785,24.8785,24.5119,24.5498,13361.90317055,0
+GRP-U.US,D,20140917,000000,24.8082,25.1495,24.7879,24.8374,24399.551133879,0
+GRP-U.US,D,20140918,000000,24.8218,25.2665,24.7137,25.2665,34433.030585352,0
+GRP-U.US,D,20140919,000000,25.3289,25.3912,25.0597,25.3912,66478.212043425,0
+GRP-U.US,D,20140922,000000,24.7038,24.7956,24.4806,24.4806,23930.802400562,0
+GRP-U.US,D,20140923,000000,24.663,25.3727,24.4729,24.855,46467.667101823,0
+GRP-U.US,D,20140924,000000,24.6552,24.6707,24.3675,24.5498,44267.522609551,0
+GRP-U.US,D,20140925,000000,24.2556,24.9163,24.1598,24.9163,4212.5843495394,0
+GRP-U.US,D,20140926,000000,24.4582,24.4582,24.1911,24.4114,8278.492399594,0
+GRP-U.US,D,20140929,000000,24.199,24.2974,24.1248,24.1248,25721.689246019,0
+GRP-U.US,D,20140930,000000,23.9532,23.9601,23.8567,23.9601,26176.078061905,0
+GRP-U.US,D,20141001,000000,23.8821,24.2047,23.8158,23.9726,10821.223493459,0
+GRP-U.US,D,20141002,000000,24.1415,24.1716,23.6967,23.7513,2636.0705571747,0
+GRP-U.US,D,20141003,000000,23.7437,23.7796,23.3644,23.5563,8701.0842554525,0
+GRP-U.US,D,20141006,000000,23.5642,23.7437,23.5563,23.7437,3776.658284637,0
+GRP-U.US,D,20141007,000000,23.3644,23.5563,23.1751,23.1751,6185.0215796743,0
+GRP-U.US,D,20141008,000000,23.3478,23.7145,23.3478,23.7145,5955.2629007612,0
+GRP-U.US,D,20141009,000000,23.6773,23.9726,23.3713,23.3713,5044.433852212,0
+GRP-U.US,D,20141010,000000,23.3322,23.4306,22.9802,23.2618,7009.6911236309,0
+GRP-U.US,D,20141013,000000,23.0611,23.0611,23.0611,23.0611,1100.5851003302,0
+GRP-U.US,D,20141014,000000,23.2464,23.3253,23.2308,23.2464,16580.576092112,0
+GRP-U.US,D,20141015,000000,23.1751,23.3253,22.6057,22.6057,6618.8962278008,0
+GRP-U.US,D,20141016,000000,23.0017,23.4618,23.0017,23.0221,9947.3199468794,0
+GRP-U.US,D,20141017,000000,23.3946,23.5642,23.104,23.2552,4982.8913489317,0
+GRP-U.US,D,20141020,000000,23.5213,24.8423,23.3877,24.8423,10511.459560282,0
+GRP-U.US,D,20141021,000000,24.1169,24.1169,23.9015,23.9015,4258.7412269997,0
+GRP-U.US,D,20141022,000000,23.998,24.1804,23.9658,23.998,4077.1908423227,0
+GRP-U.US,D,20141023,000000,24.3569,24.4806,24.0291,24.0291,4156.1703881991,0
+GRP-U.US,D,20141024,000000,24.3277,24.5498,24.0761,24.0761,3418.686057223,0
+GRP-U.US,D,20141027,000000,24.7048,25.0695,24.5401,24.7644,2728.3843120952,0
+GRP-U.US,D,20141028,000000,25.092,25.092,24.8316,24.8316,1342.6522798995,0
+GRP-U.US,D,20141029,000000,24.9143,25.1417,24.9143,25.0743,1336.4980295715,0
+GRP-U.US,D,20141030,000000,25.1417,25.6583,25.1417,25.63,1120.0735597023,0
+GRP-U.US,D,20141031,000000,25.3454,25.5121,25.1495,25.1495,1385.7320321957,0
+GRP-U.US,D,20141103,000000,25.5345,25.7052,25.3405,25.5969,13085.987614177,0
+GRP-U.US,D,20141104,000000,25.2411,25.3541,25.2411,25.3085,2357.0778756371,0
+GRP-U.US,D,20141105,000000,25.1495,25.79,25.1495,25.79,4758.2612119584,0
+GRP-U.US,D,20141106,000000,25.477,25.5268,25.28,25.4624,5425.9973725501,0
+GRP-U.US,D,20141107,000000,25.63,25.9802,25.5414,25.9802,19336.654530683,0
+GRP-U.US,D,20141110,000000,25.28,25.4917,25.1067,25.2927,14900.46575256,0
+GRP-U.US,D,20141111,000000,25.1787,25.2849,25.0587,25.2127,17732.446611842,0
+GRP-U.US,D,20141112,000000,25.2127,25.2226,25.1143,25.2127,15902.58284764,0
+GRP-U.US,D,20141113,000000,24.7585,25.2606,24.7585,24.7585,17536.536309734,0
+GRP-U.US,D,20141114,000000,24.9232,25.0392,24.6923,24.6923,3599.2107335121,0
+GRP-U.US,D,20141117,000000,24.7419,25.054,24.7342,24.7342,11678.715705833,0
+GRP-U.US,D,20141118,000000,24.8258,25.0655,24.8258,25.0655,11622.301744494,0
+GRP-U.US,D,20141119,000000,24.937,24.9711,23.7904,23.7904,20870.088570752,0
+GRP-U.US,D,20141120,000000,24.1149,24.6493,24.1149,24.6493,12621.341714411,0
+GRP-U.US,D,20141121,000000,24.5986,24.6493,24.4025,24.6493,4167.4531804671,0
+GRP-U.US,D,20141124,000000,24.5986,24.8112,24.5986,24.6318,4738.7727525863,0
+GRP-U.US,D,20141125,000000,24.8152,25.0803,24.6338,24.6338,839.02946138867,0
+GRP-U.US,D,20141126,000000,24.8989,25.4702,24.8795,25.4702,8552.3565391915,0
+GRP-U.US,D,20141128,000000,24.8072,24.8072,24.3968,24.3968,689.27603673983,0
+GRP-U.US,D,20141201,000000,24.8297,25.5969,24.8023,25.5969,17272.929254016,0
+GRP-U.US,D,20141202,000000,25.476,25.7217,25.476,25.5765,12884.948770127,0
+GRP-U.US,D,20141203,000000,25.7861,25.7986,25.4702,25.4907,5339.8378679577,0
+GRP-U.US,D,20141204,000000,25.2849,25.2849,25.2596,25.2596,1064.68530675,0
+GRP-U.US,D,20141205,000000,25.1553,25.2528,24.9926,24.9926,3793.0696188451,0
+GRP-U.US,D,20141208,000000,24.7869,24.7946,22.6497,24.39,5542.9281287829,0
+GRP-U.US,D,20141209,000000,24.0741,24.6103,24.0672,24.4466,2289.3811220287,0
+GRP-U.US,D,20141210,000000,24.6014,24.6014,24.2155,24.2155,2319.126665281,0
+GRP-U.US,D,20141211,000000,24.3675,24.4174,24.1141,24.4174,26205.823605157,0
+GRP-U.US,D,20141212,000000,24.4749,24.4749,24.0078,24.0262,4481.3199471969,0
+GRP-U.US,D,20141215,000000,23.9483,23.9483,23.9483,23.9483,990.83430281351,0
+GRP-U.US,D,20141216,000000,23.8382,24.3968,23.7738,24.3968,5194.1872768609,0
+GRP-U.US,D,20141217,000000,23.9854,23.9941,23.8382,23.8382,3327.3980106905,0
+GRP-U.US,D,20141218,000000,24.1004,24.3353,24.0331,24.1296,9491.9054226049,0
+GRP-U.US,D,20141219,000000,24.1551,24.542,24.0791,24.542,7524.5967344099,0
+GRP-U.US,D,20141222,000000,24.7615,24.7615,24.1901,24.508,10752.501031464,0
+GRP-U.US,D,20141223,000000,24.8852,25.1767,24.8072,25.1767,5187.0073181449,0
+GRP-U.US,D,20141224,000000,25.205,25.6984,25.205,25.6984,1073.9166822419,0
+GRP-U.US,D,20141226,000000,25.2392,25.2392,25.2392,25.2392,217.45017825721,0
+GRP-U.US,D,20141229,000000,25.7619,25.9099,25.7421,25.7842,1573.4366672008,0
+GRP-U.US,D,20141230,000000,25.7842,25.7842,25.445,25.445,3319.1923435865,0
+GRP-U.US,D,20141231,000000,25.2927,25.2927,24.9408,25.0578,1213.4130230107,0
+GRP-U.US,D,20150102,000000,25.0306,25.0306,24.8014,24.9673,1725.2415086256,0
+GRP-U.US,D,20150105,000000,24.8785,27.0994,24.6405,25.3551,6708.1328575573,0
+GRP-U.US,D,20150106,000000,25.5375,25.9812,25.5219,25.9304,9359.5890405521,0
+GRP-U.US,D,20150107,000000,26.4841,27.1706,26.4841,27.0282,68568.605738181,0
+GRP-U.US,D,20150108,000000,27.1374,27.1374,26.4217,26.4305,23881.568397936,0
+GRP-U.US,D,20150109,000000,26.4305,26.4305,26.0221,26.2483,11457.162694024,0
+GRP-U.US,D,20150112,000000,25.8476,26.6431,25.7753,26.6431,15700.518295203,0
+GRP-U.US,D,20150113,000000,26.0777,26.606,25.9733,26.606,2667.8675172029,0
+GRP-U.US,D,20150114,000000,25.8982,26.0777,25.8982,25.9167,8336.9577777104,0
+GRP-U.US,D,20150115,000000,26.1127,26.2571,26.1127,26.223,15512.813660198,0
+GRP-U.US,D,20150116,000000,25.9733,26.1429,25.9733,26.1429,9770.8981041424,0
+GRP-U.US,D,20150120,000000,25.9586,27.774,25.8689,25.8922,7097.9020449995,0
+GRP-U.US,D,20150121,000000,25.9509,25.9509,25.2332,25.6155,6647.6160626649,0
+GRP-U.US,D,20150122,000000,26.0961,26.1798,25.861,25.861,3108.9221240452,0
+GRP-U.US,D,20150123,000000,25.8251,25.861,25.516,25.516,2670.9446423669,0
+GRP-U.US,D,20150126,000000,25.478,25.944,25.3551,25.6553,4102.8335520229,0
+GRP-U.US,D,20150127,000000,25.5589,25.6008,25.362,25.5881,8699.0328386764,0
+GRP-U.US,D,20150128,000000,25.8496,25.8496,25.5082,25.7783,10210.927002596,0
+GRP-U.US,D,20150129,000000,25.3094,25.362,25.1182,25.324,1898.5862261985,0
+GRP-U.US,D,20150130,000000,25.092,25.9421,24.8443,24.8443,11533.065114736,0
+GRP-U.US,D,20150202,000000,25.3464,25.3464,24.972,24.9916,3402.2747230149,0
+GRP-U.US,D,20150203,000000,25.3016,25.7569,25.2927,25.517,8632.361793456,0
+GRP-U.US,D,20150204,000000,25.2265,25.5082,25.1123,25.2606,8822.1178452371,0
+GRP-U.US,D,20150205,000000,25.7139,25.8348,25.6905,25.7861,2061.6738598914,0
+GRP-U.US,D,20150206,000000,25.8055,25.8055,25.1182,25.1182,2395.0290859933,0
+GRP-U.US,D,20150209,000000,25.441,25.441,25.0793,25.0793,1270.852692739,0
+GRP-U.US,D,20150210,000000,25.0286,25.0286,24.7254,24.774,7437.4115214294,0
+GRP-U.US,D,20150211,000000,24.542,24.7654,24.4749,24.7038,4090.5250513667,0
+GRP-U.US,D,20150212,000000,25.0421,26.2541,24.8569,24.8569,7125.5961714758,0
+GRP-U.US,D,20150213,000000,25.1123,25.2206,25.0695,25.1123,2104.7536121877,0
+GRP-U.US,D,20150217,000000,25.3464,25.368,25.0617,25.2402,2793.0039405395,0
+GRP-U.US,D,20150218,000000,24.9039,25.1973,24.9039,25.007,6510.1711386723,0
+GRP-U.US,D,20150219,000000,24.8707,25.1904,24.8707,25.1408,17839.120284195,0
+GRP-U.US,D,20150220,000000,25.1037,25.441,25.1037,25.2402,8733.9069238685,0
+GRP-U.US,D,20150223,000000,25.3464,25.6164,25.3464,25.5444,93870.780253507,0
+GRP-U.US,D,20150224,000000,25.4097,26.1488,25.2665,26.1488,27515.653216642,0
+GRP-U.US,D,20150225,000000,25.9012,25.9061,25.7374,25.7374,773.38412455631,0
+GRP-U.US,D,20150226,000000,25.6008,25.6008,25.087,25.087,2262.7127039407,0
+GRP-U.US,D,20150227,000000,25.5501,27.4521,25.3581,25.6222,28984.467628266,0
+GRP-U.US,D,20150302,000000,25.9128,28.3317,25.64,25.6486,6700.9528988413,0
+GRP-U.US,D,20150303,000000,25.5501,25.5501,25.3521,25.3521,1190.8474384746,0
+GRP-U.US,D,20150304,000000,25.3727,25.4994,25.3435,25.4994,5767.5582657561,0
+GRP-U.US,D,20150305,000000,25.2508,25.2645,24.7926,25.053,5615.7534243313,0
+GRP-U.US,D,20150306,000000,24.697,24.697,24.2935,24.6903,5277.2696562893,0
+GRP-U.US,D,20150309,000000,24.6795,24.6795,24.2427,24.2427,1849.3522235742,0
+GRP-U.US,D,20150310,000000,24.3734,24.3734,23.9103,23.9377,3653.5732780763,0
+GRP-U.US,D,20150311,000000,23.8888,23.8888,23.6686,23.6803,4911.0917617713,0
+GRP-U.US,D,20150312,000000,23.8479,23.8636,23.7542,23.7776,6318.3636701152,0
+GRP-U.US,D,20150313,000000,23.5067,23.5125,23.4179,23.4179,842.10658655268,0
+GRP-U.US,D,20150316,000000,23.4891,23.4891,23.4891,23.4891,201.03884404911,0
+GRP-U.US,D,20150317,000000,23.6071,23.7962,23.6071,23.7466,10947.385625186,0
+GRP-U.US,D,20150318,000000,23.6803,24.1999,23.2181,24.0614,4349.0035651441,0
+GRP-U.US,D,20150319,000000,23.9931,24.2359,23.9103,24.0614,1479.0714955042,0
+GRP-U.US,D,20150320,000000,24.5518,24.8122,24.5128,24.8122,6780.9581531057,0
+GRP-U.US,D,20150323,000000,25.0316,25.053,24.6707,24.7497,15793.857758511,0
+GRP-U.US,D,20150324,000000,24.8463,24.972,24.3403,24.893,10669.418652035,0
+GRP-U.US,D,20150325,000000,24.9945,25.1212,24.9048,24.9048,3779.735409801,0
+GRP-U.US,D,20150326,000000,25.2645,25.2645,24.7994,24.7994,7609.7305306143,0
+GRP-U.US,D,20150327,000000,24.6375,24.6375,24.2496,24.3549,14340.428972708,0
+GRP-U.US,D,20150330,000000,24.2856,24.6288,24.1784,24.5684,2304.7667478489,0
+GRP-U.US,D,20150331,000000,24.6288,25.0841,24.6288,25.0501,2315.0238317289,0
+GRP-U.US,D,20150401,000000,25.0607,25.5121,24.9106,25.5121,1304.7010695432,0
+GRP-U.US,D,20150402,000000,25.0062,25.0967,24.8726,25.09,2932.5002813083,0
+GRP-U.US,D,20150406,000000,25.3484,25.3484,25.2616,25.2859,9217.0155746192,0
+GRP-U.US,D,20150407,000000,25.247,25.3561,25.2265,25.2265,4957.2486392316,0
+GRP-U.US,D,20150408,000000,25.2859,25.4273,25.2332,25.2753,4328.4893973841,0
+GRP-U.US,D,20150409,000000,25.1973,25.1973,25.0062,25.0062,5289.5781569455,0
+GRP-U.US,D,20150410,000000,25.2556,25.5491,25.1973,25.3834,5251.6269465892,0
+GRP-U.US,D,20150413,000000,25.1172,25.2675,24.9604,24.9604,6208.6128725985,0
+GRP-U.US,D,20150414,000000,25.2753,25.3689,25.2117,25.2265,5400.35466285,0
+GRP-U.US,D,20150415,000000,25.326,25.7693,25.326,25.639,11742.309625889,0
+GRP-U.US,D,20150416,000000,25.632,25.8942,25.632,25.7851,32040.052916135,0
+GRP-U.US,D,20150417,000000,25.749,25.749,25.4049,25.519,21431.151058991,0
+GRP-U.US,D,20150420,000000,25.5424,25.5424,25.1835,25.1904,26816.120096021,0
+GRP-U.US,D,20150421,000000,25.171,25.171,24.9078,25.0109,1294.4439856632,0
+GRP-U.US,D,20150422,000000,25.3025,25.3025,25.0334,25.09,550.80540435906,0
+GRP-U.US,D,20150423,000000,25.0967,25.1475,24.9078,25.0773,4605.4306621456,0
+GRP-U.US,D,20150424,000000,25.171,25.3415,24.6053,24.6053,3635.1105270922,0
+GRP-U.US,D,20150427,000000,25.0967,25.247,25.0607,25.171,5029.048226392,0
+GRP-U.US,D,20150428,000000,25.0286,25.4936,25.0286,25.4936,2107.8307373517,0
+GRP-U.US,D,20150429,000000,25.2226,25.5687,25.1192,25.1729,3508.9483953674,0
+GRP-U.US,D,20150430,000000,24.6962,24.9212,24.6835,24.9212,2639.1476823386,0
+GRP-U.US,D,20150501,000000,24.6835,24.7759,24.3353,24.3353,2500.6770499579,0
+GRP-U.US,D,20150504,000000,24.662,24.7759,24.4572,24.7137,833.90091944863,0
+GRP-U.US,D,20150505,000000,24.6835,24.6835,24.0068,24.0068,4859.8063423711,0
+GRP-U.US,D,20150506,000000,24.2388,24.2388,23.6967,23.7661,1660.6218801812,0
+GRP-U.US,D,20150507,000000,23.9084,24.1491,23.7796,24.1491,1599.0793769009,0
+GRP-U.US,D,20150508,000000,24.3919,24.4416,24.3919,24.4416,274.88984798554,0
+GRP-U.US,D,20150511,000000,24.4368,24.7926,24.1871,24.7926,6861.9891157582,0
+GRP-U.US,D,20150512,000000,24.0672,24.5187,24.0321,24.4884,2361.1807091891,0
+GRP-U.US,D,20150513,000000,24.6269,24.7108,24.6034,24.7108,1385.7320321957,0
+GRP-U.US,D,20150514,000000,24.7273,24.7507,24.6356,24.6356,548.75398758305,0
+GRP-U.US,D,20150515,000000,24.8726,25.0062,24.8726,24.9906,423.61756424636,0
+GRP-U.US,D,20150518,000000,24.1248,24.1248,24.1248,24.1248,276.94126476154,0
+GRP-U.US,D,20150519,000000,24.5869,24.8132,24.3851,24.3851,1660.6218801812,0
+GRP-U.US,D,20150520,000000,24.6962,24.8413,24.662,24.8413,2886.3434038481,0
+GRP-U.US,D,20150521,000000,24.7128,24.9847,24.3635,24.5343,35266.931504801,0
+GRP-U.US,D,20150522,000000,24.4572,24.4572,24.4416,24.4416,274.88984798554,0
+GRP-U.US,D,20150526,000000,23.7036,23.7338,23.302,23.302,4941.8630134115,0
+GRP-U.US,D,20150527,000000,23.5739,23.6286,23.5037,23.5818,2937.6288232484,0
+GRP-U.US,D,20150528,000000,23.5905,23.9211,23.5905,23.9211,6483.5027205841,0
+GRP-U.US,D,20150601,000000,23.613,23.9055,23.295,23.295,1911.9204352426,0
+GRP-U.US,D,20150602,000000,24.0166,24.038,23.7621,23.9415,1590.8737097969,0
+GRP-U.US,D,20150603,000000,23.6793,23.687,23.613,23.613,1245.2099830389,0
+GRP-U.US,D,20150604,000000,23.613,25.9284,23.3322,23.4121,15146.63576568,0
+GRP-U.US,D,20150605,000000,23.3184,23.5447,23.2728,23.2728,970.3201350534,0
+GRP-U.US,D,20150608,000000,23.295,23.3184,23.1966,23.1966,4253.6126850597,0
+GRP-U.US,D,20150609,000000,23.5682,23.7856,23.3975,23.7856,3034.0454117209,0
+GRP-U.US,D,20150610,000000,23.7076,24.0235,23.7076,23.8303,4050.5224242345,0
+GRP-U.US,D,20150611,000000,23.9726,24.0311,23.5905,23.5905,13492.168135825,0
+GRP-U.US,D,20150612,000000,24.6298,25.4069,24.6298,25.206,5696.7843869836,0
+GRP-U.US,D,20150615,000000,25.0248,25.1904,24.8501,25.1543,5330.6064924657,0
+GRP-U.US,D,20150616,000000,24.9945,25.0109,24.7624,25.0109,546.70257080704,0
+GRP-U.US,D,20150617,000000,24.7759,25.4069,24.7759,25.4069,1650.3647963012,0
+GRP-U.US,D,20150618,000000,25.5238,25.8883,25.321,25.8639,14764.046536953,0
+GRP-U.US,D,20150619,000000,25.6534,26.0494,25.5755,26.0435,15460.50253241,0
+GRP-U.US,D,20150622,000000,26.0221,26.1147,24.1871,25.9733,12123.873146228,0
+GRP-U.US,D,20150623,000000,25.9363,26.222,25.9363,26.222,9380.1032083122,0
+GRP-U.US,D,20150624,000000,25.9733,26.0015,25.6242,25.8055,13664.487145012,0
+GRP-U.US,D,20150625,000000,25.6828,25.7421,25.4302,25.4302,8696.9814219004,0
+GRP-U.US,D,20150626,000000,25.4195,25.6653,25.4195,25.4351,2193.9902419442,0
+GRP-U.US,D,20150629,000000,25.3972,25.4351,24.8795,24.8852,4483.371363973,0
+GRP-U.US,D,20150630,000000,24.5899,24.9974,24.5899,24.8453,14846.103207994,0
+GRP-U.US,D,20150701,000000,25.0334,25.0334,24.9525,24.9525,544.65115403103,0
+GRP-U.US,D,20150702,000000,24.9116,25.0793,24.701,24.701,2193.9902419442,0
+GRP-U.US,D,20150706,000000,24.2378,24.582,24.2378,24.4496,1791.912553846,0
+GRP-U.US,D,20150707,000000,23.9386,23.9386,23.1022,23.6833,6141.9418273781,0
+GRP-U.US,D,20150708,000000,23.6715,24.1296,23.6715,23.9483,3726.3985736247,0
+GRP-U.US,D,20150709,000000,23.9103,24.0643,23.768,23.768,694.40457867987,0
+GRP-U.US,D,20150710,000000,24.0439,24.0857,23.6656,23.6656,2546.8339274181,0
+GRP-U.US,D,20150713,000000,23.8683,23.9796,23.7125,23.7125,967.24300988938,0
+GRP-U.US,D,20150714,000000,23.8128,23.9191,23.6549,23.6549,3986.9285041782,0
+GRP-U.US,D,20150715,000000,23.6549,23.6549,23.5253,23.5253,1240.0814410989,0
+GRP-U.US,D,20150716,000000,23.6403,23.7816,23.5477,23.7816,10278.623756205,0
+GRP-U.US,D,20150717,000000,23.7358,23.7358,23.4559,23.4559,2339.6408330411,0
+GRP-U.US,D,20150720,000000,23.4073,23.4073,23.1986,23.2533,3296.6267590503,0
+GRP-U.US,D,20150721,000000,23.5116,23.61,23.3683,23.4784,4117.193469455,0
+GRP-U.US,D,20150722,000000,23.4306,23.4306,23.109,23.1684,967.24300988938,0
+GRP-U.US,D,20150723,000000,23.1401,23.2533,22.6516,22.6516,4262.8440605517,0
+GRP-U.US,D,20150724,000000,22.9597,22.9597,22.6087,22.6087,1851.4036403503,0
+GRP-U.US,D,20150727,000000,22.6087,22.6087,21.9994,22.132,6322.4665036672,0
+GRP-U.US,D,20150728,000000,22.2061,22.5201,22.2061,22.2928,2475.0343402578,0
+GRP-U.US,D,20150729,000000,22.4772,22.9812,22.4772,22.7832,9840.6462745266,0
+GRP-U.US,D,20150730,000000,22.6663,22.6663,22.3387,22.3387,2326.306623997,0
+GRP-U.US,D,20150731,000000,22.5815,22.6516,22.4672,22.5133,6751.2126098536,0
+GRP-U.US,D,20150803,000000,22.9315,23.3887,22.9315,23.3887,1602.1565020649,0
+GRP-U.US,D,20150804,000000,22.6516,22.6741,22.5892,22.6087,1423.6832425518,0
+GRP-U.US,D,20150805,000000,22.6576,22.6576,22.6165,22.6303,1474.9686619523,0
+GRP-U.US,D,20150806,000000,22.6576,22.6576,22.2382,22.2918,2461.7001312137,0
+GRP-U.US,D,20150807,000000,22.2918,22.3698,22.1808,22.2655,3935.6430847779,0
+GRP-U.US,D,20150810,000000,22.3767,22.7071,22.3767,22.7071,2461.7001312137,0
+GRP-U.US,D,20150811,000000,22.4237,22.5278,22.128,22.3153,5389.0718705819,0
+GRP-U.US,D,20150812,000000,22.5073,23.0982,22.4049,23.0982,3004.2998684687,0
+GRP-U.US,D,20150813,000000,22.7423,22.7423,22.3153,22.5738,7439.4629382054,0
+GRP-U.US,D,20150814,000000,22.1808,22.3211,22.055,22.1554,2326.306623997,0
+GRP-U.US,D,20150817,000000,22.4304,22.636,22.251,22.2655,3970.5171699702,0
+GRP-U.US,D,20150818,000000,22.3984,22.7423,22.3984,22.7423,2602.2221803705,0
+GRP-U.US,D,20150819,000000,22.3984,23.073,22.3984,22.7902,7247.6554696484,0
+GRP-U.US,D,20150820,000000,22.7228,22.9315,22.7228,22.9315,3695.6273219845,0
+GRP-U.US,D,20150821,000000,22.9012,22.911,21.6747,21.8356,10395.554512438,0
+GRP-U.US,D,20150824,000000,20.928,21.5616,20.928,21.1511,6294.772377191,0
+GRP-U.US,D,20150825,000000,21.4331,21.4914,21.0224,21.0224,8278.492399594,0
+GRP-U.US,D,20150826,000000,21.3881,21.3881,20.9786,21.0878,15313.826232925,0
+GRP-U.US,D,20150827,000000,21.513,21.702,21.4272,21.4272,2861.7264025359,0
+GRP-U.US,D,20150828,000000,21.4009,21.4477,21.2771,21.4477,7484.5941072776,0
+GRP-U.US,D,20150831,000000,21.2771,21.4962,21.1501,21.4377,4513.1169072252,0
+GRP-U.US,D,20150901,000000,21.2127,21.4193,20.9679,21.0069,1772.4240944739,0
+GRP-U.US,D,20150902,000000,21.1288,21.1288,20.5507,20.8344,5485.4884590545,0
+GRP-U.US,D,20150903,000000,21.1218,21.4962,21.1218,21.4096,2991.9913678127,0
+GRP-U.US,D,20150904,000000,21.2849,21.3394,21.0158,21.0158,9585.2448859134,0
+GRP-U.US,D,20150908,000000,21.0158,21.0546,20.7213,20.7924,3678.1902793885,0
+GRP-U.US,D,20150909,000000,20.775,20.885,20.6667,20.885,1282.1354850071,0
+GRP-U.US,D,20150910,000000,20.8715,21.1132,20.8715,20.9319,7484.5941072776,0
+GRP-U.US,D,20150911,000000,20.9319,20.9748,20.8528,20.8528,2888.394820624,0
+GRP-U.US,D,20150914,000000,20.7671,20.925,20.7602,20.925,417.46331391832,0
+GRP-U.US,D,20150915,000000,20.7564,20.8178,20.7564,20.7602,1360.0893224955,0
+GRP-U.US,D,20150916,000000,21.1132,21.1132,20.9905,21.0273,15916.942765074,0
+GRP-U.US,D,20150917,000000,20.885,21.3142,20.885,21.0976,1411.3747418959,0
+GRP-U.US,D,20150918,000000,21.3881,21.5616,20.3471,20.3471,5318.2979918096,0
+GRP-U.US,D,20150921,000000,20.421,20.7564,20.3596,20.7564,3402.2747230149,0
+GRP-U.US,D,20150922,000000,20.3526,20.7213,20.3526,20.6667,2588.8879713264,0
+GRP-U.US,D,20150923,000000,20.4329,20.4329,20.2602,20.4091,1229.8243572189,0
+GRP-U.US,D,20150924,000000,20.1638,20.4677,20.0593,20.4677,5441.3829983703,0
+GRP-U.US,D,20150925,000000,20.6833,20.7408,20.6667,20.7065,3948.9772938219,0
+GRP-U.US,D,20150928,000000,20.6734,20.6734,20.2426,20.3566,5683.4501779397,0
+GRP-U.US,D,20150929,000000,20.4131,20.7194,20.3616,20.6881,25172.935258436,0
+GRP-U.US,D,20150930,000000,20.8335,20.928,20.7272,20.8004,8117.4561826771,0
+GRP-U.US,D,20151001,000000,21.0566,21.2067,20.612,21.2067,5961.4171510892,0
+GRP-U.US,D,20151002,000000,20.464,21.2214,20.464,21.1218,14450.179770225,0
+GRP-U.US,D,20151005,000000,21.5373,21.6028,21.278,21.47,8370.8061545146,0
+GRP-U.US,D,20151006,000000,21.4982,21.5226,21.237,21.2915,6362.4691307994,0
+GRP-U.US,D,20151007,000000,21.5958,21.6271,21.3207,21.3667,4738.7727525863,0
+GRP-U.US,D,20151008,000000,21.4397,21.7461,21.4397,21.6271,1221.6186901148,0
+GRP-U.US,D,20151009,000000,21.7538,22.0948,21.7538,21.9556,3249.444173202,0
+GRP-U.US,D,20151012,000000,21.2477,22.3416,21.2477,22.3416,415.41189714231,0
+GRP-U.US,D,20151013,000000,21.9879,21.9879,21.9205,21.9879,537.47119531499,0
+GRP-U.US,D,20151015,000000,21.859,22.2539,21.8455,22.128,1762.1670105938,0
+GRP-U.US,D,20151016,000000,22.3095,22.3954,22.0316,22.0316,6089.6306995899,0
+GRP-U.US,D,20151019,000000,21.9654,22.1661,21.9654,22.128,10828.403452175,0
+GRP-U.US,D,20151020,000000,22.0637,22.0637,22.0249,22.0249,808.25820974849,0
+GRP-U.US,D,20151021,000000,21.6172,21.859,21.6172,21.6534,11666.407205177,0
+GRP-U.US,D,20151022,000000,21.4934,21.9341,21.4397,21.8239,8823.1435536251,0
+GRP-U.US,D,20151023,000000,21.8288,21.859,21.6475,21.859,1621.6449614371,0
+GRP-U.US,D,20151026,000000,21.5958,21.6028,21.5567,21.5879,8390.2946138867,0
+GRP-U.US,D,20151027,000000,21.5275,21.5792,21.4866,21.4866,2162.193281916,0
+GRP-U.US,D,20151028,000000,21.5978,21.6104,21.5909,21.6104,534.39407015097,0
+GRP-U.US,D,20151029,000000,21.6104,21.6104,21.6104,21.6104,143.59917432081,0
+GRP-U.US,D,20151030,000000,21.749,21.749,21.7001,21.7168,945.70313374127,0
+GRP-U.US,D,20151102,000000,21.5909,21.7331,21.5909,21.6046,3137.6419589094,0
+GRP-U.US,D,20151103,000000,21.4866,21.6737,21.4497,21.4497,20118.244322343,0
+GRP-U.US,D,20151104,000000,21.354,21.6357,20.9153,21.6357,8270.28673249,0
+GRP-U.US,D,20151105,000000,21.4497,21.4497,21.4222,21.4222,534.39407015097,0
+GRP-U.US,D,20151106,000000,21.1358,21.2915,21.1055,21.1833,7980.0112586845,0
+GRP-U.US,D,20151109,000000,21.1491,21.2915,21.1491,21.2127,1613.4392943331,0
+GRP-U.US,D,20151110,000000,21.0694,21.1561,20.7964,21.0615,2688.3816849628,0
+GRP-U.US,D,20151111,000000,21.3618,21.3618,21.2547,21.2547,3633.0591103163,0
+GRP-U.US,D,20151112,000000,21.1055,21.2527,21.0848,21.2293,4033.0853816384,0
+GRP-U.US,D,20151113,000000,21.2057,21.2057,20.9729,20.9729,677.99324447177,0
+GRP-U.US,D,20151116,000000,21.0848,21.0848,20.9631,21.0128,2290.4068304167,0
+GRP-U.US,D,20151117,000000,21.1278,21.3306,21.1278,21.237,2688.3816849628,0
+GRP-U.US,D,20151118,000000,21.5666,21.5666,21.4417,21.4944,677.99324447177,0
+GRP-U.US,D,20151119,000000,21.7411,21.7411,21.5831,21.6201,2126.2934883357,0
+GRP-U.US,D,20151120,000000,21.6201,21.8689,21.5452,21.7791,3323.2951771384,0
+GRP-U.US,D,20151123,000000,21.939,22.1798,21.939,22.1798,2557.0910112982,0
+GRP-U.US,D,20151124,000000,22.2928,23.067,22.2928,23.0417,12681.858509302,0
+GRP-U.US,D,20151125,000000,22.8185,23.1704,22.7951,23.0758,6424.0116340798,0
+GRP-U.US,D,20151127,000000,22.7707,22.7784,22.7638,22.7638,1072.8909738539,0
+GRP-U.US,D,20151130,000000,23.0758,23.339,22.7707,22.7707,1072.8909738539,0
+GRP-U.US,D,20151201,000000,22.2803,22.3806,22.2803,22.3503,4035.1367984145,0
+GRP-U.US,D,20151202,000000,22.5133,22.5133,22.2997,22.3806,675.94182769576,0
+GRP-U.US,D,20151203,000000,22.3728,22.6107,22.2228,22.2228,1072.8909738539,0
+GRP-U.US,D,20151204,000000,22.5181,22.9355,22.5181,22.8662,939.54888341323,0
+GRP-U.US,D,20151207,000000,22.2296,22.2997,22.2296,22.2997,799.02683425645,0
+GRP-U.US,D,20151208,000000,22.0911,22.4577,22.0443,22.2744,29655.280914021,0
+GRP-U.US,D,20151209,000000,22.1788,22.6769,22.1788,22.1925,10279.649464593,0
+GRP-U.US,D,20151210,000000,22.2599,22.2599,22.1067,22.1067,8162.5873517495,0
+GRP-U.US,D,20151211,000000,21.5716,21.8736,21.5716,21.5783,1311.8810282593,0
+GRP-U.US,D,20151214,000000,21.4856,21.4856,21.0499,21.0499,5413.6888718941,0
+GRP-U.US,D,20151215,000000,21.0059,21.3424,20.0613,20.4065,79357.006563225,0
+GRP-U.US,D,20151216,000000,20.5067,20.9299,20.5067,20.9299,15621.538749326,0
+GRP-U.US,D,20151217,000000,20.6015,20.8979,20.6015,20.7309,17399.091385741,0
+GRP-U.US,D,20151218,000000,20.421,21.0634,20.421,21.0059,5489.5912926066,0
+GRP-U.US,D,20151221,000000,21.0059,21.0059,20.7309,20.9426,6097.8363666938,0
+GRP-U.US,D,20151222,000000,20.8627,20.8627,20.655,20.7075,4723.3871267663,0
+GRP-U.US,D,20151223,000000,20.8489,21.1065,20.7164,20.8061,5043.4081438241,0
+GRP-U.US,D,20151224,000000,20.7369,20.7369,20.7369,20.7369,187.70463500505,0
+GRP-U.US,D,20151228,000000,20.8627,20.8627,20.8627,20.8627,711.84162127596,0
+GRP-U.US,D,20151229,000000,20.8295,20.9221,20.6336,20.8374,11545.373615394,0
+GRP-U.US,D,20151230,000000,20.8119,20.8119,20.7291,20.7349,2141.6791141559,0
+GRP-U.US,D,20151231,000000,20.6589,20.6589,20.612,20.6531,1495.4828297124,0
+GRP-U.US,D,20160104,000000,20.1791,21.0253,20.1656,21.0253,8972.8969782739,0
+GRP-U.US,D,20160105,000000,20.9358,20.9358,20.307,20.3596,5423.9459557742,0
+GRP-U.US,D,20160106,000000,20.2376,20.6531,20.2376,20.6531,22554.301743856,0
+GRP-U.US,D,20160107,000000,20.5585,20.5585,20.0788,20.0788,4636.2019137858,0
+GRP-U.US,D,20160108,000000,19.9852,20.3516,19.9618,20.1791,10638.647400394,0
+GRP-U.US,D,20160111,000000,20.193,20.1978,19.8897,20.0214,12156.695814643,0
+GRP-U.US,D,20160112,000000,20.0593,20.1656,19.5679,19.914,11662.304371624,0
+GRP-U.US,D,20160113,000000,20.1041,20.1791,19.6498,19.6498,2925.3203225922,0
+GRP-U.US,D,20160114,000000,19.7161,19.7161,19.1341,19.6498,8065.1450548888,0
+GRP-U.US,D,20160115,000000,19.3379,19.3533,19.0366,19.332,6629.1533116809,0
+GRP-U.US,D,20160119,000000,19.0503,19.0503,19.0503,19.0503,0,0
+GRP-U.US,D,20160120,000000,18.8844,19.375,18.6202,19.369,4604.4049537576,0
+GRP-U.US,D,20160121,000000,19.5211,19.8263,19.2443,19.5912,14491.208105745,0
+GRP-U.US,D,20160122,000000,20.1343,20.1722,19.7727,19.8994,25150.3696739,0
+GRP-U.US,D,20160125,000000,19.7727,19.8185,19.5759,19.6889,5989.1112775653,0
+GRP-U.US,D,20160126,000000,19.8994,20.1722,19.8994,19.9941,20525.450552382,0
+GRP-U.US,D,20160127,000000,19.5845,20.2544,19.5845,20.2544,20265.946330218,0
+GRP-U.US,D,20160128,000000,20.3977,20.4502,20.0563,20.2163,14842.000374442,0
+GRP-U.US,D,20160129,000000,20.3917,20.6345,20.0896,20.6345,155600.98816886,0
+GRP-U.US,D,20160201,000000,20.2544,20.536,20.0329,20.536,77149.682112238,0
+GRP-U.US,D,20160202,000000,19.9793,19.9793,19.6625,19.7737,53899.950081312,0
+GRP-U.US,D,20160203,000000,20.1461,20.6101,19.9793,20.6101,99587.053099862,0
+GRP-U.US,D,20160204,000000,20.8354,20.8354,20.6384,20.6579,7325.6093071368,0
+GRP-U.US,D,20160205,000000,20.536,20.536,20.2544,20.2544,2711.9729778871,0
+GRP-U.US,D,20160208,000000,20.0037,20.0487,19.796,19.8682,8427.2201158549,0
+GRP-U.US,D,20160209,000000,19.8039,19.8429,19.6334,19.8195,5577.802213975,0
+GRP-U.US,D,20160210,000000,19.7102,19.9483,19.5446,19.8273,5399.328954462,0
+GRP-U.US,D,20160211,000000,19.2958,19.8838,19.2958,19.8682,3454.5858508031,0
+GRP-U.US,D,20160212,000000,19.9483,20.3496,19.9483,20.2475,9440.6200032045,0
+GRP-U.US,D,20160216,000000,20.3763,20.4502,20.3496,20.4365,1537.5368736205,0
+GRP-U.US,D,20160217,000000,20.5643,20.9007,20.5643,20.8099,3625.8791516002,0
+GRP-U.US,D,20160218,000000,20.9358,21.1462,20.8354,21.0917,4065.9080500546,0
+GRP-U.US,D,20160219,000000,20.8188,21.3197,20.6501,21.3197,5939.877274941,0
+GRP-U.US,D,20160222,000000,21.3588,21.3881,20.9358,20.9358,19519.230623749,0
+GRP-U.US,D,20160223,000000,20.774,20.774,20.6025,20.694,6253.7440416708,0
+GRP-U.US,D,20160224,000000,20.6169,21.1462,20.5205,21.0421,33756.063049268,0
+GRP-U.US,D,20160225,000000,21.3453,21.4886,21.2761,21.396,4946.9915553516,0
+GRP-U.US,D,20160226,000000,21.4661,21.4661,21.2458,21.2993,5005.4569334678,0
+GRP-U.US,D,20160229,000000,21.393,21.5101,21.393,21.5101,4218.7385998675,0
+GRP-U.US,D,20160301,000000,21.858,21.9195,21.8104,21.8326,4610.5592040856,0
+GRP-U.US,D,20160302,000000,21.8639,22.172,21.6991,21.9487,5965.5199846412,0
+GRP-U.US,D,20160303,000000,22.0277,22.0277,20.693,20.693,3922.3088757339,0
+GRP-U.US,D,20160304,000000,20.306,21.0244,20.306,20.7807,10566.847813236,0
+GRP-U.US,D,20160307,000000,20.9583,21.4222,20.9583,21.3891,3107.8964156572,0
+GRP-U.US,D,20160308,000000,21.159,21.159,20.6139,20.6139,3029.9425781687,0
+GRP-U.US,D,20160309,000000,20.6238,21.0624,20.6238,20.9407,14349.6603482,0
+GRP-U.US,D,20160310,000000,20.8949,21.004,20.8578,20.9729,1498.5599548763,0
+GRP-U.US,D,20160311,000000,21.3813,21.5101,21.3813,21.4222,1711.9072995816,0
+GRP-U.US,D,20160314,000000,21.2458,21.3207,21.2458,21.2671,1126.2278100302,0
+GRP-U.US,D,20160315,000000,21.1688,21.2761,21.1406,21.1932,898.520547893,0
+GRP-U.US,D,20160316,000000,21.2019,21.6465,21.159,21.6075,5489.5912926066,0
+GRP-U.US,D,20160317,000000,21.6914,21.9116,21.6914,21.8639,5713.1957211918,0
+GRP-U.US,D,20160318,000000,21.8445,21.9195,21.7733,21.9116,22124.529929283,0
+GRP-U.US,D,20160321,000000,21.8511,21.9984,21.8511,21.9984,32245.194593735,0
+GRP-U.US,D,20160322,000000,21.9195,21.9984,21.8717,21.8717,12923.925688872,0
+GRP-U.US,D,20160323,000000,21.7226,21.7926,21.4886,21.4886,3885.3833737657,0
+GRP-U.US,D,20160324,000000,21.353,21.474,21.2399,21.4358,3303.8067177664,0
+GRP-U.US,D,20160328,000000,21.3813,21.4661,21.3598,21.4661,6669.1559388131,0
+GRP-U.US,D,20160329,000000,21.4193,21.9487,21.4193,21.8785,3620.7506096601,0
+GRP-U.US,D,20160330,000000,22.167,22.167,21.9116,22.0151,14380.431599839,0
+GRP-U.US,D,20160331,000000,22.0911,22.1223,21.5481,21.8864,16674.941263808,0
+GRP-U.US,D,20160401,000000,21.785,22.2247,21.785,21.973,58363.832985913,0
+GRP-U.US,D,20160404,000000,21.8511,22.0824,21.8511,22.0082,9062.1336080305,0
+GRP-U.US,D,20160405,000000,21.8005,21.8005,21.4487,21.5988,6053.7309060097,0
+GRP-U.US,D,20160406,000000,21.6241,21.6602,21.5169,21.5547,3923.3345841218,0
+GRP-U.US,D,20160407,000000,21.4584,21.4584,21.3774,21.4584,5081.3593541802,0
+GRP-U.US,D,20160408,000000,21.6525,21.6895,21.5246,21.5696,3804.3524111132,0
+GRP-U.US,D,20160411,000000,21.8326,21.9341,21.6602,21.7069,18261.712140053,0
+GRP-U.US,D,20160412,000000,21.7889,21.8639,21.6376,21.7391,53548.132104226,0
+GRP-U.US,D,20160413,000000,21.7391,21.8376,21.6241,21.747,44521.898289776,0
+GRP-U.US,D,20160414,000000,21.7644,21.7644,21.5696,21.6699,16612.373052141,0
+GRP-U.US,D,20160415,000000,21.6445,21.858,20.6629,21.7148,40540.098327537,0
+GRP-U.US,D,20160418,000000,21.632,22.0277,21.632,22.0219,39840.565206917,0
+GRP-U.US,D,20160419,000000,22.1223,22.1223,21.9029,21.9487,54668.205663929,0
+GRP-U.US,D,20160420,000000,22.0443,22.0443,21.8005,21.8951,4457.7286542727,0
+GRP-U.US,D,20160421,000000,21.8785,22.1223,21.8326,22.1223,128011.48394828,0
+GRP-U.US,D,20160422,000000,22.1223,22.2977,22.0219,22.0824,35570.54118765,0
+GRP-U.US,D,20160425,000000,22.167,22.6145,22.167,22.6145,20973.685117941,0
+GRP-U.US,D,20160426,000000,22.6077,23.2599,22.6077,23.2599,6549.1480574165,0
+GRP-U.US,D,20160427,000000,23.1022,23.307,22.7697,23.1714,8886.7374736814,0
+GRP-U.US,D,20160428,000000,23.0115,23.1265,22.754,22.754,4349.0035651441,0
+GRP-U.US,D,20160429,000000,22.7638,22.8915,22.6341,22.8915,3921.2831673458,0
+GRP-U.US,D,20160502,000000,22.8222,23.1577,22.8222,22.8495,6796.3437789258,0
+GRP-U.US,D,20160503,000000,22.6653,22.6653,22.3583,22.4246,5044.433852212,0
+GRP-U.US,D,20160504,000000,22.4559,22.557,22.44,22.4702,12297.2178638,0
+GRP-U.US,D,20160505,000000,22.8185,22.987,22.7061,22.7697,9027.2595228382,0
+GRP-U.US,D,20160506,000000,22.8672,22.8672,22.5833,22.8047,7013.793957183,0
+GRP-U.US,D,20160509,000000,22.6057,22.987,22.5541,22.6566,3648.4447361364,0
+GRP-U.US,D,20160510,000000,22.7452,22.987,22.6653,22.987,4553.1195343573,0
+GRP-U.US,D,20160511,000000,22.9657,23.6773,22.9657,23.6616,3636.1362354802,0
+GRP-U.US,D,20160512,000000,23.5729,24.0186,23.5573,23.8712,13845.011821301,0
+GRP-U.US,D,20160513,000000,23.7056,23.7154,23.4159,23.4159,5772.6868076962,0
+GRP-U.US,D,20160516,000000,23.9171,23.9171,23.7894,23.7894,35052.558451707,0
+GRP-U.US,D,20160517,000000,23.8138,23.843,23.5573,23.5798,3451.5087256392,0
+GRP-U.US,D,20160518,000000,23.4824,23.6616,22.8047,22.8592,7146.1103392358,0
+GRP-U.US,D,20160519,000000,22.5833,23.0826,22.5669,22.8827,2260.6612871646,0
+GRP-U.US,D,20160520,000000,22.9071,23.179,22.5902,23.0359,6930.7115777545,0
+GRP-U.US,D,20160523,000000,23.1869,23.1869,22.8749,23.027,1430.863201268,0
+GRP-U.US,D,20160524,000000,23.1957,23.2289,23.0524,23.0758,6094.7592415299,0
+GRP-U.US,D,20160525,000000,23.0962,23.3926,23.0962,23.2618,4170.5303056312,0
+GRP-U.US,D,20160526,000000,23.496,25.2772,23.496,24.1608,7549.213735722,0
+GRP-U.US,D,20160527,000000,24.1179,24.1179,23.2599,23.3283,14224.523924863,0
+GRP-U.US,D,20160531,000000,23.2337,23.3351,23.1225,23.1771,8028.2195529206,0
+GRP-U.US,D,20160601,000000,23.1002,23.3897,22.9627,22.9627,12371.068867737,0
+GRP-U.US,D,20160602,000000,23.0076,23.3128,23.0076,23.1138,21506.027771315,0
+GRP-U.US,D,20160603,000000,23.3673,23.8293,23.3673,23.6724,3336.6293861826,0
+GRP-U.US,D,20160606,000000,23.8655,23.886,23.7309,23.7641,4336.6950644881,0
+GRP-U.US,D,20160607,000000,23.9726,23.9726,23.6452,23.6656,18129.395758001,0
+GRP-U.US,D,20160608,000000,24.0127,24.0351,23.7398,23.7806,12015.148057098,0
+GRP-U.US,D,20160609,000000,23.8567,23.8567,23.6773,23.6908,2662.7389752628,0
+GRP-U.US,D,20160610,000000,23.7398,23.8372,23.5243,23.6843,3806.4038278892,0
+GRP-U.US,D,20160613,000000,23.6724,23.6724,23.3827,23.3827,650.29911799562,0
+GRP-U.US,D,20160614,000000,23.3478,23.4229,22.9179,22.9256,7291.7609303325,0
+GRP-U.US,D,20160615,000000,23.1616,23.3128,23.1616,23.1616,2999.1713265287,0
+GRP-U.US,D,20160616,000000,22.9052,23.1225,22.5455,22.9627,3847.4321634094,0
+GRP-U.US,D,20160617,000000,23.0309,23.109,22.9179,22.9919,5367.531994434,0
+GRP-U.US,D,20160620,000000,23.2658,23.343,23.1439,23.3351,2878.137736744,0
+GRP-U.US,D,20160621,000000,22.6917,23.3936,22.6917,23.3194,2322.2037904449,0
+GRP-U.US,D,20160622,000000,23.4306,23.4891,23.3741,23.4891,1652.4162130772,0
+GRP-U.US,D,20160623,000000,23.5173,23.5173,23.2337,23.2337,1816.5295551582,0
+GRP-U.US,D,20160624,000000,22.6205,23.2805,22.6002,22.7005,6352.2120469194,0
+GRP-U.US,D,20160627,000000,22.6507,22.7005,22.6067,22.6663,1587.7965846329,0
+GRP-U.US,D,20160628,000000,22.9685,23.0582,22.8867,22.9685,1289.3154437232,0
+GRP-U.US,D,20160629,000000,23.3555,23.3555,23.1557,23.2015,7193.2929250841,0
+GRP-U.US,D,20160630,000000,23.1694,23.4345,23.1635,23.4345,11276.638017734,0
+GRP-U.US,D,20160701,000000,23.1391,23.5359,23.0484,23.0484,2690.433101739,0
+GRP-U.US,D,20160705,000000,23.2171,23.5301,23.107,23.307,5039.305310272,0
+GRP-U.US,D,20160706,000000,23.4014,23.4014,23.073,23.178,1767.2955525338,0
+GRP-U.US,D,20160707,000000,23.3155,23.3155,22.9929,23.1938,4625.9448299057,0
+GRP-U.US,D,20160708,000000,23.2171,23.307,23.1458,23.186,1806.2724712781,0
+GRP-U.US,D,20160711,000000,23.307,23.3223,23.0484,23.2171,1355.9864889435,0
+GRP-U.US,D,20160712,000000,23.2269,23.4598,23.2269,23.2834,1983.7200224031,0
+GRP-U.US,D,20160713,000000,23.2015,23.4687,23.1635,23.4687,15828.731843704,0
+GRP-U.US,D,20160714,000000,23.7192,23.9386,23.4014,23.4755,4236.1756424636,0
+GRP-U.US,D,20160715,000000,23.2747,23.2902,23.1557,23.2435,3796.1467440091,0
+GRP-U.US,D,20160718,000000,23.3223,23.4598,23.1694,23.4598,4245.4070179555,0
+GRP-U.US,D,20160719,000000,23.3926,23.5067,23.3857,23.4345,1285.2126101711,0
+GRP-U.US,D,20160720,000000,23.4258,23.4258,22.985,22.985,5305.9894911535,0
+GRP-U.US,D,20160721,000000,23.2435,23.4014,23.2435,23.4014,2125.2677799478,0
+GRP-U.US,D,20160722,000000,23.3761,23.3761,23.0076,23.3555,17556.024769107,0
+GRP-U.US,D,20160725,000000,23.2834,23.2834,22.985,23.2355,3156.1047098936,0
+GRP-U.US,D,20160726,000000,23.1315,23.4014,23.107,23.107,2774.5411895555,0
+GRP-U.US,D,20160727,000000,23.4891,24.084,23.3194,23.6753,2984.8114090966,0
+GRP-U.US,D,20160728,000000,23.8772,23.8772,23.8702,23.8702,820.56671040456,0
+GRP-U.US,D,20160729,000000,24.0508,24.2135,24.0508,24.2066,1894.4833926466,0
+GRP-U.US,D,20160801,000000,23.8362,24.7078,23.8362,24.274,3653.5732780763,0
+GRP-U.US,D,20160802,000000,24.4085,24.4328,24.0508,24.2204,967.24300988938,0
+GRP-U.US,D,20160803,000000,24.3267,24.507,24.3267,24.507,1442.1459935361,0
+GRP-U.US,D,20160804,000000,24.4124,24.4328,24.0652,24.0731,3784.8639517411,0
+GRP-U.US,D,20160805,000000,24.0351,24.7342,24.0351,24.4387,767.22987422827,0
+GRP-U.US,D,20160808,000000,24.1102,24.2359,24.0127,24.0127,416.43760553031,0
+GRP-U.US,D,20160809,000000,24.2896,24.31,24.274,24.31,1226.7472320549,0
+GRP-U.US,D,20160810,000000,24.2584,24.6328,24.2584,24.6328,1137.5106022983,0
+GRP-U.US,D,20160811,000000,24.5909,24.7342,24.583,24.5986,2218.6072432564,0
+GRP-U.US,D,20160812,000000,24.6181,24.6923,24.6181,24.6923,1150.8448113424,0
+GRP-U.US,D,20160815,000000,25.0042,25.2216,24.7859,25.1973,3601.262150288,0
+GRP-U.US,D,20160816,000000,25.1601,25.1973,25.0042,25.0042,3572.5423154239,0
+GRP-U.US,D,20160817,000000,25.206,25.206,24.9787,24.9876,1119.0478513142,0
+GRP-U.US,D,20160818,000000,25.3531,25.4848,25.3531,25.4848,451.31169072252,0
+GRP-U.US,D,20160819,000000,25.3912,25.4702,25.1767,25.4702,2541.7053854781,0
+GRP-U.US,D,20160822,000000,25.4702,25.5667,25.4702,25.5667,6136.8132854381,0
+GRP-U.US,D,20160823,000000,26.1878,26.1878,26.0006,26.0006,384.64064550214,0
+GRP-U.US,D,20160824,000000,26.0787,26.336,26.0787,26.2131,11790.517920125,0
+GRP-U.US,D,20160825,000000,26.4687,26.4687,25.9012,25.9012,7475.3627317855,0
+GRP-U.US,D,20160826,000000,25.8601,25.9304,25.4926,25.71,2740.6928127513,0
+GRP-U.US,D,20160829,000000,25.6107,25.6107,25.1797,25.3814,10685.829986244,0
+GRP-U.US,D,20160830,000000,25.3503,25.3737,24.8569,24.8569,13519.862262304,0
+GRP-U.US,D,20160831,000000,24.8277,25.0481,24.6191,25.0481,30469.693374098,0
+GRP-U.US,D,20160901,000000,24.5439,24.5439,24.5439,24.5439,357.97222741399,0
+GRP-U.US,D,20160902,000000,25.007,25.007,24.6933,24.8423,2147.833364484,0
+GRP-U.US,D,20160906,000000,25.1037,25.4126,25.0977,25.247,3189.9530866978,0
+GRP-U.US,D,20160907,000000,25.0481,25.2556,24.9009,24.9906,4273.1011444318,0
+GRP-U.US,D,20160908,000000,24.9827,25.2713,24.9564,25.2713,2091.4194031436,0
+GRP-U.US,D,20160909,000000,24.6933,24.8277,24.5235,24.7214,2539.6539687022,0
+GRP-U.US,D,20160912,000000,24.2584,24.3481,24.1862,24.1862,764.15274906425,0
+GRP-U.US,D,20160913,000000,23.9064,23.9064,23.5544,23.5544,1401.1176580158,0
+GRP-U.US,D,20160914,000000,23.5944,23.8098,23.493,23.493,1990.899981119,0
+GRP-U.US,D,20160915,000000,23.5544,23.8548,23.5477,23.7582,3891.5376240937,0
+GRP-U.US,D,20160916,000000,23.6987,23.7671,23.4715,23.4715,1919.1003939587,0
+GRP-U.US,D,20160919,000000,23.8548,24.1707,23.8548,24.1707,1539.5882903966,0
+GRP-U.US,D,20160920,000000,24.2301,24.2301,24.0643,24.0643,1696.5216737614,0
+GRP-U.US,D,20160921,000000,24.0058,24.2506,23.807,24.2506,3318.1666351985,0
+GRP-U.US,D,20160922,000000,24.7624,24.8277,24.6053,24.8277,1313.9324450354,0
+GRP-U.US,D,20160923,000000,24.4397,24.7098,24.3861,24.3861,5993.2141111172,0
+GRP-U.US,D,20160926,000000,24.2135,24.3569,23.5027,24.1365,15488.196658887,0
+GRP-U.US,D,20160927,000000,24.1277,24.3481,24.0643,24.3481,2094.4965283076,0
+GRP-U.US,D,20160928,000000,23.8265,24.3724,23.8265,24.3724,1978.5914804631,0
+GRP-U.US,D,20160929,000000,24.4055,24.621,24.1551,24.1551,2220.6586600324,0
+GRP-U.US,D,20160930,000000,24.0857,24.4203,23.9307,24.1551,2868.9063612519,0
+GRP-U.US,D,20161003,000000,24.0508,24.1385,23.7428,23.7428,9899.111652643,0
+GRP-U.US,D,20161004,000000,24.269,24.8092,23.8479,24.6405,3782.812534965,0
+GRP-U.US,D,20161005,000000,24.659,24.8023,24.6162,24.8023,8936.9971846936,0
+GRP-U.US,D,20161006,000000,24.7313,25.1719,24.7313,25.1719,635.93920056353,0
+GRP-U.US,D,20161007,000000,25.1465,25.1465,24.7595,24.7692,760.04991551223,0
+GRP-U.US,D,20161010,000000,25.2849,25.2849,25.2849,25.2849,257.45280538943,0
+GRP-U.US,D,20161011,000000,24.8248,24.8559,24.352,24.3802,2369.3863762932,0
+GRP-U.US,D,20161012,000000,24.2779,24.5751,24.2779,24.3802,2005.2598985511,0
+GRP-U.US,D,20161013,000000,24.3724,24.542,23.9005,24.1385,15501.530867932,0
+GRP-U.US,D,20161014,000000,24.1471,24.4299,24.0652,24.1034,148870.28972677,0
+GRP-U.US,D,20161017,000000,24.2604,24.4739,24.2233,24.2233,88441.705755792,0
+GRP-U.US,D,20161018,000000,24.269,24.5382,24.2604,24.4203,133608.77462163,0
+GRP-U.US,D,20161019,000000,24.352,24.7769,24.352,24.4299,87211.881398573,0
+GRP-U.US,D,20161020,000000,24.4436,24.9361,24.4436,24.7859,35053.584160095,0
+GRP-U.US,D,20161021,000000,24.4689,24.7769,24.3645,24.6405,25171.909550048,0
+GRP-U.US,D,20161024,000000,24.7128,24.9134,24.6669,24.7595,4528.5025330451,0
+GRP-U.US,D,20161025,000000,24.3353,25.2099,24.3353,25.2099,27631.558264485,0
+GRP-U.US,D,20161026,000000,24.816,25.0967,24.6795,25.0967,11150.47588601,0
+GRP-U.US,D,20161027,000000,24.9097,25.0636,24.8365,24.9019,4137.707637215,0
+GRP-U.US,D,20161028,000000,24.9926,25.0715,24.9097,24.9252,1894.4833926466,0
+GRP-U.US,D,20161031,000000,24.8726,25.324,24.8647,25.0559,14496.336647684,0
+GRP-U.US,D,20161101,000000,25.0334,25.324,24.9926,25.0334,9312.4064547038,0
+GRP-U.US,D,20161102,000000,25.1973,25.3317,24.9837,25.0997,10864.303245757,0
+GRP-U.US,D,20161103,000000,25.2606,25.7034,25.2606,25.4887,54914.375677049,0
+GRP-U.US,D,20161104,000000,25.4371,26.5281,25.4371,26.2598,24682.646648969,0
+GRP-U.US,D,20161107,000000,26.5583,26.6304,26.1292,26.5668,11141.244510517,0
+GRP-U.US,D,20161108,000000,26.3067,26.4315,26.0044,26.2512,4874.1662598032,0
+GRP-U.US,D,20161109,000000,25.8543,25.9812,25.5306,25.7421,10169.898667076,0
+GRP-U.US,D,20161110,000000,25.8065,25.8883,25.2294,25.365,13587.559015912,0
+GRP-U.US,D,20161111,000000,25.0813,25.1388,24.7799,25.0248,5859.8720206766,0
+GRP-U.US,D,20161114,000000,24.661,24.701,24.3324,24.4621,17755.012196378,0
+GRP-U.US,D,20161115,000000,24.5304,24.6181,24.4211,24.4211,30579.444171615,0
+GRP-U.US,D,20161116,000000,24.5616,24.8365,24.506,24.8365,13111.630323877,0
+GRP-U.US,D,20161117,000000,24.661,24.7624,24.5488,24.7624,17565.256144598,0
+GRP-U.US,D,20161118,000000,24.661,25.2763,24.583,25.1348,20702.898103507,0
+GRP-U.US,D,20161121,000000,25.1348,25.3405,25.1348,25.2675,5312.1437414815,0
+GRP-U.US,D,20161122,000000,25.4029,25.7034,25.324,25.5395,4362.3377741882,0
+GRP-U.US,D,20161123,000000,25.7977,25.8016,25.0316,25.324,5224.9585285011,0
+GRP-U.US,D,20161125,000000,25.365,25.4117,25.3317,25.3561,4643.3818725018,0
+GRP-U.US,D,20161128,000000,25.5901,26.1908,25.5901,26.1176,5861.9234374526,0
+GRP-U.US,D,20161129,000000,26.1253,26.2814,25.7919,26.2493,5885.5147303768,0
+GRP-U.US,D,20161130,000000,26.0815,26.1352,25.6048,26.0162,7732.8155371751,0
+GRP-U.US,D,20161201,000000,25.9683,26.6537,25.9683,26.3418,6621.9733529649,0
+GRP-U.US,D,20161202,000000,26.4618,26.732,26.3622,26.4139,8555.4336643556,0
+GRP-U.US,D,20161205,000000,26.328,26.7483,26.328,26.5573,6208.6128725985,0
+GRP-U.US,D,20161206,000000,26.3047,26.6226,26.0902,26.6226,9035.4651899422,0
+GRP-U.US,D,20161207,000000,26.5045,26.8517,26.4959,26.8517,3387.9148055828,0
+GRP-U.US,D,20161208,000000,26.6451,27.0018,26.4618,27.0018,2719.152936603,0
+GRP-U.US,D,20161209,000000,26.6743,27.0582,26.6616,26.8263,5197.2644020248,0
+GRP-U.US,D,20161212,000000,27.3956,27.3956,26.8019,26.9659,5383.9433286419,0
+GRP-U.US,D,20161213,000000,26.9813,27.0904,26.7562,27.0828,2770.4383560035,0
+GRP-U.US,D,20161214,000000,26.4792,27.3956,26.258,26.4881,18213.503845817,0
+GRP-U.US,D,20161215,000000,26.1908,26.2736,26.0863,26.2493,15421.525613667,0
+GRP-U.US,D,20161216,000000,26.4618,26.9902,26.4618,26.7404,3685.3702381045,0
+GRP-U.US,D,20161219,000000,26.6226,26.7404,26.5045,26.614,7127.6475882516,0
+GRP-U.US,D,20161220,000000,26.4705,26.4705,25.8006,26.3007,5014.6883089599,0
+GRP-U.US,D,20161221,000000,26.3554,26.4705,26.2493,26.3622,2136.5505722159,0
+GRP-U.US,D,20161222,000000,26.2883,26.5573,26.2883,26.3477,2580.6823042222,0
+GRP-U.US,D,20161223,000000,26.3047,26.4139,26.2493,26.3106,1511.8941639204,0
+GRP-U.US,D,20161227,000000,26.566,26.566,26.3972,26.5272,2720.1786449912,0
+GRP-U.US,D,20161228,000000,26.3418,26.4139,26.1751,26.1828,12843.920434607,0
+GRP-U.US,D,20161229,000000,26.4062,26.685,26.327,26.5114,4728.5156687062,0
+GRP-U.US,D,20161230,000000,26.6947,27.0115,26.5847,26.727,17765.269280259,0
+GRP-U.US,D,20170103,000000,27.1498,27.1498,26.4959,27.0525,2904.8061548321,0
+GRP-U.US,D,20170104,000000,26.798,27.23,26.798,26.8535,7002.511164915,0
+GRP-U.US,D,20170105,000000,27.23,27.23,26.997,26.997,350.79226869795,0
+GRP-U.US,D,20170106,000000,27.1413,27.1498,26.7894,26.9833,3349.9635952266,0
+GRP-U.US,D,20170109,000000,26.9754,26.9754,26.8535,26.9015,2003.2084817752,0
+GRP-U.US,D,20170110,000000,26.8877,26.8877,26.5272,26.6304,5350.0949518377,0
+GRP-U.US,D,20170111,000000,26.602,26.7016,26.5425,26.6684,3037.1225368849,0
+GRP-U.US,D,20170112,000000,26.7337,26.9922,26.447,26.7337,41156.54906873,0
+GRP-U.US,D,20170113,000000,26.9393,26.9393,26.602,26.6947,6195.2786635544,0
+GRP-U.US,D,20170117,000000,26.8877,27.3733,26.8877,26.9511,26996.64477231,0
+GRP-U.US,D,20170118,000000,27.1498,27.1498,26.335,26.335,8530.8166630434,0
+GRP-U.US,D,20170119,000000,26.2804,26.3106,26.0464,26.0464,8115.4047659012,0
+GRP-U.US,D,20170120,000000,26.1898,26.5668,26.1898,26.2423,2646.3276410548,0
+GRP-U.US,D,20170123,000000,26.1994,26.8711,26.1127,26.8107,11240.738224154,0
+GRP-U.US,D,20170124,000000,26.9883,27.0857,26.8996,26.9754,3426.8917243271,0
+GRP-U.US,D,20170125,000000,27.3587,27.4631,27.2613,27.2613,9380.1032083122,0
+GRP-U.US,D,20170126,000000,27.6053,27.6053,27.2613,27.3801,97717.186708528,0
+GRP-U.US,D,20170127,000000,27.4843,27.4843,26.9393,26.9393,5762.4297238162,0
+GRP-U.US,D,20170130,000000,27.0554,27.1781,26.7602,26.9308,12125.924563003,0
+GRP-U.US,D,20170131,000000,27.0808,27.6103,27.0066,27.6103,12528.002251101,0
+GRP-U.US,D,20170201,000000,27.3772,27.3772,26.7122,26.7122,12037.713641636,0
+GRP-U.US,D,20170202,000000,27.1528,27.4425,27.1528,27.2407,2565.2966784023,0
+GRP-U.US,D,20170203,000000,27.2173,27.5868,27.2173,27.3537,6847.629198326,0
+GRP-U.US,D,20170206,000000,27.1781,27.3011,27.1207,27.3011,1334.4466127955,0
+GRP-U.US,D,20170207,000000,27.1043,27.1043,26.603,26.7444,3955.13154415,0
+GRP-U.US,D,20170208,000000,27.2073,27.2073,26.7444,26.9129,5375.7376615379,0
+GRP-U.US,D,20170209,000000,26.9784,27.2073,26.9784,27.2073,4412.5974852005,0
+GRP-U.US,D,20170210,000000,27.2661,27.4248,27.2494,27.3303,6259.8982919988,0
+GRP-U.US,D,20170213,000000,27.3216,27.5302,27.0135,27.5302,13826.549070317,0
+GRP-U.US,D,20170214,000000,27.501,27.7233,27.4512,27.5145,4958.2743476196,0
+GRP-U.US,D,20170215,000000,27.6189,27.7887,27.5537,27.7887,2640.1733907267,0
+GRP-U.US,D,20170216,000000,27.8686,27.967,27.8538,27.9211,2057.5710263395,0
+GRP-U.US,D,20170217,000000,28.003,28.3893,27.967,28.3893,11452.034152083,0
+GRP-U.US,D,20170221,000000,28.5402,28.5977,28.3199,28.4868,10529.922311268,0
+GRP-U.US,D,20170222,000000,28.3893,28.3893,28.1561,28.2517,5675.2445108357,0
+GRP-U.US,D,20170223,000000,28.3054,28.7645,28.243,28.5665,5251.6269465892,0
+GRP-U.US,D,20170224,000000,28.6358,28.739,28.3317,28.3843,10922.768623873,0
+GRP-U.US,D,20170227,000000,28.3317,28.3375,28.0724,28.0878,2398.1062111573,0
+GRP-U.US,D,20170228,000000,27.7905,28.0401,27.7292,27.774,5088.5393128963,0
+GRP-U.US,D,20170301,000000,27.774,28.1035,27.7145,27.7233,1215.4644397868,0
+GRP-U.US,D,20170302,000000,27.6093,27.8141,27.4581,27.5945,1829.8637642021,0
+GRP-U.US,D,20170303,000000,27.5527,27.8502,27.5527,27.8502,1597.0279601249,0
+GRP-U.US,D,20170306,000000,27.7047,27.7047,27.4581,27.5868,3835.1236627533,0
+GRP-U.US,D,20170307,000000,27.6697,27.7145,27.6093,27.6347,2604.2735971465,0
+GRP-U.US,D,20170308,000000,27.5136,27.5136,27.0701,27.0701,4713.1300428863,0
+GRP-U.US,D,20170309,000000,26.8946,26.8946,26.835,26.835,270.7870144335,0
+GRP-U.US,D,20170310,000000,26.9511,27.0418,26.796,26.8946,2363.2321259651,0
+GRP-U.US,D,20170313,000000,27.11,27.4229,26.4237,27.2631,19915.154061519,0
+GRP-U.US,D,20170314,000000,27.1578,27.1578,26.9922,26.9922,5338.8121595696,0
+GRP-U.US,D,20170315,000000,27.0857,27.5605,27.0105,27.5605,18614.555825527,0
+GRP-U.US,D,20170316,000000,27.5292,27.7047,27.1423,27.7047,21033.176204446,0
+GRP-U.US,D,20170317,000000,27.4747,27.7312,27.4747,27.4747,24356.471381584,0
+GRP-U.US,D,20170320,000000,27.5605,27.5605,27.4493,27.4747,4089.4993429787,0
+GRP-U.US,D,20170321,000000,27.6851,27.7312,27.2933,27.5136,8586.2049159957,0
+GRP-U.US,D,20170322,000000,27.3753,27.465,27.2563,27.4239,4414.6489019766,0
+GRP-U.US,D,20170323,000000,27.5371,27.6024,27.465,27.5292,8413.8859068108,0
+GRP-U.US,D,20170324,000000,27.7135,27.9221,27.4328,27.6765,5434.2030396542,0
+GRP-U.US,D,20170327,000000,27.6189,27.8141,27.382,27.382,4737.7470441984,0
+GRP-U.US,D,20170328,000000,28.0049,28.1884,28.0049,28.1884,1020.5798460658,0
+GRP-U.US,D,20170329,000000,28.162,28.2098,28.1366,28.2098,5735.7613057279,0
+GRP-U.US,D,20170330,000000,28.24,28.3492,28.0333,28.0333,3580.747982528,0
+GRP-U.US,D,20170331,000000,28.1455,28.4116,28.1455,28.354,6664.0273968731,0
+GRP-U.US,D,20170403,000000,28.5402,28.5492,28.2098,28.3014,3739.7327826688,0
+GRP-U.US,D,20170404,000000,28.3404,28.7267,28.2927,28.4349,30749.711764022,0
+GRP-U.US,D,20170405,000000,28.8708,28.8708,28.1649,28.4349,176193.10976647,0
+GRP-U.US,D,20170406,000000,28.3873,28.7117,28.3873,28.6407,13672.692812116,0
+GRP-U.US,D,20170407,000000,28.7351,29.0365,28.6651,28.6651,6404.5231747076,0
+GRP-U.US,D,20170410,000000,28.5402,28.8992,28.5091,28.6964,15336.391817461,0
+GRP-U.US,D,20170411,000000,28.7548,28.8992,28.5744,28.5744,20207.480952101,0
+GRP-U.US,D,20170412,000000,28.8708,29.5044,28.8708,29.4403,13832.703320646,0
+GRP-U.US,D,20170413,000000,29.215,29.7657,29.215,29.4801,13729.106773456,0
+GRP-U.US,D,20170417,000000,29.5718,29.5718,29.369,29.4958,2531.448301598,0
+GRP-U.US,D,20170418,000000,29.5132,29.913,29.3963,29.639,13207.021203963,0
+GRP-U.US,D,20170419,000000,29.522,29.6917,29.4344,29.6713,6933.7887029187,0
+GRP-U.US,D,20170420,000000,29.5044,29.6214,29.4061,29.5629,5375.7376615379,0
+GRP-U.US,D,20170421,000000,29.5629,29.5629,29.1983,29.4061,3734.6042407287,0
+GRP-U.US,D,20170424,000000,29.5553,29.5553,28.937,29.0277,6197.3300803306,0
+GRP-U.US,D,20170425,000000,29.103,29.2881,28.8346,29.0629,6355.2891720834,0
+GRP-U.US,D,20170426,000000,29.056,29.2891,28.7995,29.0463,9464.2112961287,0
+GRP-U.US,D,20170427,000000,29.0257,29.1828,28.8426,29.1585,4093.6021765308,0
+GRP-U.US,D,20170428,000000,29.3359,29.4498,29.0286,29.2813,11215.095514454,0
+GRP-U.US,D,20170501,000000,29.5708,29.7434,29.3135,29.4568,9085.7249009545,0
+GRP-U.US,D,20170502,000000,29.4498,30.1626,29.4498,30.1149,15401.011445905,0
+GRP-U.US,D,20170503,000000,29.7034,29.7034,28.9468,28.9468,18234.018013577,0
+GRP-U.US,D,20170504,000000,28.9546,29.5329,28.9156,29.056,10063.224994724,0
+GRP-U.US,D,20170505,000000,29.8117,30.2474,29.6818,30.2474,3464.8429346832,0
+GRP-U.US,D,20170508,000000,30.5254,31.0712,30.1861,30.4706,15101.504596608,0
+GRP-U.US,D,20170509,000000,30.8353,31.199,30.7367,31.1443,6079.3736157099,0
+GRP-U.US,D,20170510,000000,31.3402,31.3402,30.3897,30.3897,7248.6811780362,0
+GRP-U.US,D,20170511,000000,30.2932,30.5359,30.1626,30.1626,5484.4627506665,0
+GRP-U.US,D,20170512,000000,30.0817,30.3399,29.8593,30.1225,8039.5023451887,0
+GRP-U.US,D,20170515,000000,30.2201,30.4141,30.0116,30.4141,10840.711952832,0
+GRP-U.US,D,20170516,000000,30.3116,30.6705,30.2289,30.5486,8934.9457679178,0
+GRP-U.US,D,20170517,000000,30.5254,31.0879,30.2133,30.8703,12756.735221627,0
+GRP-U.US,D,20170518,000000,30.4872,30.7778,30.3331,30.607,9879.6231932709,0
+GRP-U.US,D,20170519,000000,30.4706,30.7144,30.3975,30.5486,8316.4436099503,0
+GRP-U.US,D,20170522,000000,30.7367,31.3666,30.7367,31.2428,2991.9913678127,0
+GRP-U.US,D,20170523,000000,31.1443,31.2077,30.7289,30.8031,8801.6036774769,0
+GRP-U.US,D,20170524,000000,30.7367,31.2222,30.7367,31.0157,5159.3131916686,0
+GRP-U.US,D,20170525,000000,31.1542,31.309,30.8207,31.309,11669.48433034,0
+GRP-U.US,D,20170526,000000,31.0537,31.703,31.0147,31.0869,8552.3565391915,0
+GRP-U.US,D,20170530,000000,31.3587,31.4465,31.2077,31.2077,10469.405516374,0
+GRP-U.US,D,20170531,000000,31.3754,31.3754,30.8597,31.0615,22712.260835611,0
+GRP-U.US,D,20170601,000000,31.0966,31.4271,30.8188,30.8188,12791.609306819,0
+GRP-U.US,D,20170602,000000,31.0467,31.4231,30.9913,31.4231,11040.725088494,0
+GRP-U.US,D,20170605,000000,31.7117,31.8083,31.189,31.703,9720.6383931301,0
+GRP-U.US,D,20170606,000000,31.817,31.9544,31.6357,31.9544,36592.146742103,0
+GRP-U.US,D,20170607,000000,31.9058,32.0207,31.0966,31.3587,22024.010507257,0
+GRP-U.US,D,20170608,000000,31.4018,31.5635,31.2077,31.4816,14953.802588735,0
+GRP-U.US,D,20170609,000000,31.859,31.859,31.4231,31.5557,13720.901106353,0
+GRP-U.US,D,20170612,000000,31.2447,31.7741,31.2428,31.7741,6365.5462559634,0
+GRP-U.US,D,20170613,000000,31.7274,32.1262,31.7117,32.1262,9034.4394815543,0
+GRP-U.US,D,20170614,000000,32.0969,32.1641,30.6675,31.0467,12308.500656068,0
+GRP-U.US,D,20170615,000000,30.7437,31.0712,30.6675,31.0712,12451.074122001,0
+GRP-U.US,D,20170616,000000,31.1062,32.1913,30.7534,31.937,12688.012759631,0
+GRP-U.US,D,20170619,000000,31.8833,32.0813,31.7674,31.9711,22856.885718319,0
+GRP-U.US,D,20170620,000000,31.67,32.1729,31.67,32.1729,10003.73390822,0
+GRP-U.US,D,20170621,000000,32.0033,32.2977,31.8229,32.2977,10243.749671013,0
+GRP-U.US,D,20170622,000000,32.2977,32.4166,32.1417,32.4166,5421.8945389982,0
+GRP-U.US,D,20170623,000000,32.0111,32.4937,32.0111,32.4937,14571.21336001,0
+GRP-U.US,D,20170626,000000,32.0627,32.4166,31.9954,32.4166,5374.7119531499,0
+GRP-U.US,D,20170627,000000,32.1563,32.3211,31.7898,31.7898,5253.6783633652,0
+GRP-U.US,D,20170628,000000,32.4635,32.9372,32.3064,32.8856,7871.2861695559,0
+GRP-U.US,D,20170629,000000,32.5346,32.8797,32.1192,32.7071,16839.054605889,0
+GRP-U.US,D,20170630,000000,32.2674,32.5998,32.1828,32.5755,14476.848188311,0
+GRP-U.US,D,20170703,000000,32.2987,32.8212,31.8979,31.8979,7119.4419211476,0
+GRP-U.US,D,20170705,000000,32.2422,32.4635,31.9458,32.4635,17352.934508281,0
+GRP-U.US,D,20170706,000000,32.3143,32.4234,31.9954,32.4089,3541.7710637838,0
+GRP-U.US,D,20170707,000000,32.6584,32.7003,32.3826,32.3826,5014.6883089599,0
+GRP-U.US,D,20170710,000000,32.3826,32.5101,32.1729,32.1729,7194.3186334719,0
+GRP-U.US,D,20170711,000000,32.1729,32.2977,32.1729,32.2186,12969.056857944,0
+GRP-U.US,D,20170712,000000,32.4674,33.063,32.2606,33.0424,13387.545880251,0
+GRP-U.US,D,20170713,000000,33.0747,33.2883,32.8515,33.0338,15486.14524211,0
+GRP-U.US,D,20170714,000000,33.3458,33.9531,33.3458,33.764,7342.0206413448,0
+GRP-U.US,D,20170717,000000,33.7036,33.9268,33.5641,33.5738,4784.9296300466,0
+GRP-U.US,D,20170718,000000,33.6781,33.6781,33.2715,33.6305,2501.7027583459,0
+GRP-U.US,D,20170719,000000,33.687,33.687,32.9539,32.9539,4034.1110900265,0
+GRP-U.US,D,20170720,000000,33.3837,33.687,33.2715,33.3215,3465.8686430713,0
+GRP-U.US,D,20170721,000000,33.2793,33.2793,33.0582,33.0582,977.50009376944,0
+GRP-U.US,D,20170724,000000,33.2249,33.4355,32.985,33.3458,6054.7566143977,0
+GRP-U.US,D,20170725,000000,33.3458,33.5183,32.9939,33.263,6823.0121970138,0
+GRP-U.US,D,20170726,000000,33.5027,33.5027,32.9372,33.142,1248.2871082029,0
+GRP-U.US,D,20170727,000000,32.7481,33.1098,31.8833,32.4392,6336.8264210992,0
+GRP-U.US,D,20170728,000000,32.7071,33.2073,32.674,32.903,27323.845748084,0
+GRP-U.US,D,20170731,000000,32.903,33.0514,32.8709,32.9743,3082.2537059572,0
+GRP-U.US,D,20170801,000000,32.946,33.1556,32.5034,32.5034,6046.5509472936,0
+GRP-U.US,D,20170802,000000,32.7003,33.026,32.6623,32.8621,2935.5774064723,0
+GRP-U.US,D,20170803,000000,32.7968,32.8144,32.0813,32.0813,1512.9198723084,0
+GRP-U.US,D,20170804,000000,32.2851,32.2851,31.9672,32.1339,1209.3101894587,0
+GRP-U.US,D,20170807,000000,32.7071,32.7071,31.5635,32.2275,630.81065862351,0
+GRP-U.US,D,20170808,000000,31.8833,32.2977,31.8833,32.2977,2839.1608179998,0
+GRP-U.US,D,20170809,000000,31.9711,32.5844,31.9711,32.5844,2200.1444922721,0
+GRP-U.US,D,20170810,000000,32.3728,32.5844,32.3728,32.4937,3674.0874458364,0
+GRP-U.US,D,20170811,000000,32.2266,32.4635,32.2266,32.4635,575.4224056712,0
+GRP-U.US,D,20170814,000000,32.6457,32.9791,32.5101,32.8455,2065.7766934435,0
+GRP-U.US,D,20170815,000000,32.8709,32.9791,32.7003,32.7003,27378.208292648,0
+GRP-U.US,D,20170816,000000,33.0668,33.0668,32.7901,33.0094,4762.3640455105,0
+GRP-U.US,D,20170817,000000,32.5998,33.2715,32.5998,32.7901,1938.5888533308,0
+GRP-U.US,D,20170818,000000,32.8212,32.8212,32.6419,32.8144,4411.5717768125,0
+GRP-U.US,D,20170821,000000,32.8709,32.8709,32.5599,32.6906,1956.0258959268,0
+GRP-U.US,D,20170822,000000,33.0094,33.2338,32.9372,33.1976,2153.987614812,0
+GRP-U.US,D,20170823,000000,33.0514,33.0514,32.8797,32.8797,1776.5269280259,0
+GRP-U.US,D,20170824,000000,33.0338,33.1976,32.7247,32.7247,10832.506285729,0
+GRP-U.US,D,20170825,000000,32.8797,33.2971,32.75,33.2159,2252.4556200606,0
+GRP-U.US,D,20170828,000000,33.2403,33.3056,32.9939,32.9939,1190.8474384746,0
+GRP-U.US,D,20170829,000000,32.75,32.7589,32.6837,32.6837,1304.7010695432,0
+GRP-U.US,D,20170830,000000,32.7325,32.9539,32.5599,32.9372,6545.0452238644,0
+GRP-U.US,D,20170831,000000,33.1186,33.263,33.0015,33.263,7598.4477383463,0
+GRP-U.US,D,20170901,000000,33.3926,33.6235,33.1264,33.1264,3613.5706509441,0
+GRP-U.US,D,20170905,000000,33.4178,33.8585,33.4178,33.4697,5178.8016510408,0
+GRP-U.US,D,20170906,000000,34.0379,34.0575,33.729,33.729,3758.1955336528,0
+GRP-U.US,D,20170907,000000,33.7727,34.1394,33.687,33.764,3352.0150120027,0
+GRP-U.US,D,20170908,000000,33.805,33.805,33.6948,33.6948,730.30437226006,0
+GRP-U.US,D,20170911,000000,33.6178,33.729,33.5553,33.729,660.55620187567,0
+GRP-U.US,D,20170912,000000,33.4861,33.4861,33.0514,33.0514,2168.3475322441,0
+GRP-U.US,D,20170913,000000,32.8299,33.061,32.8046,32.8193,4010.5197971024,0
+GRP-U.US,D,20170914,000000,32.8299,33.0668,32.8144,33.027,3217.6472131739,0
+GRP-U.US,D,20170915,000000,32.8797,32.9539,32.8212,32.9539,803.12966780846,0
+GRP-U.US,D,20170918,000000,32.9206,33.2159,32.5034,32.7071,9634.4788885375,0
+GRP-U.US,D,20170919,000000,32.8856,33.8966,32.8856,33.8508,1705.7530492535,0
+GRP-U.US,D,20170920,000000,33.6948,33.764,33.2159,33.4013,2476.0600486457,0
+GRP-U.US,D,20170921,000000,33.4178,33.6918,33.4178,33.5553,6141.9418273781,0
+GRP-U.US,D,20170922,000000,33.805,33.805,33.3215,33.4861,18741.74366564,0
+GRP-U.US,D,20170925,000000,33.5115,33.7806,33.0015,33.0094,23755.406266212,0
+GRP-U.US,D,20170926,000000,33.2403,33.5553,33.1186,33.1867,7041.4880836593,0
+GRP-U.US,D,20170927,000000,33.1976,33.1976,32.674,32.674,2675.0474759189,0
+GRP-U.US,D,20170928,000000,32.9626,32.9626,32.7374,32.8183,527.21411143493,0
+GRP-U.US,D,20170929,000000,32.8934,33.0923,32.7589,33.0923,6359.3920056353,0
+GRP-U.US,D,20171002,000000,33.1186,33.4013,32.8709,32.8709,5806.5351845004,0
+GRP-U.US,D,20171003,000000,33.1907,33.5738,33.0668,33.1098,17067.787576415,0
+GRP-U.US,D,20171004,000000,33.3215,33.6002,33.3215,33.5738,1690.3674234334,0
+GRP-U.US,D,20171005,000000,33.3215,33.3215,33.3215,33.3215,179.49896790099,0
+GRP-U.US,D,20171006,000000,33.5553,33.5553,33.5027,33.5348,3034.0454117209,0
+GRP-U.US,D,20171009,000000,33.9785,33.9785,33.3301,33.3301,463.62019137858,0
+GRP-U.US,D,20171010,000000,33.4296,33.4648,33.3215,33.3779,3778.709701413,0
+GRP-U.US,D,20171011,000000,33.1186,33.5027,32.9791,33.5027,1281.1097766191,0
+GRP-U.US,D,20171012,000000,33.2169,33.6733,32.9977,33.2472,40102.120845859,0
+GRP-U.US,D,20171013,000000,33.4608,33.4782,33.3215,33.3215,1407.2719083439,0
+GRP-U.US,D,20171016,000000,33.3215,33.3215,33.1556,33.1723,2241.1728277925,0
+GRP-U.US,D,20171017,000000,33.2338,33.4013,32.9654,33.4013,4047.4452990705,0
+GRP-U.US,D,20171018,000000,33.451,33.5553,33.451,33.5183,2698.6387688429,0
+GRP-U.US,D,20171019,000000,33.5183,33.5183,33.1303,33.1303,3210.4672544578,0
+GRP-U.US,D,20171020,000000,33.1009,33.1009,32.6837,32.716,1696.5216737614,0
+GRP-U.US,D,20171023,000000,32.6506,32.716,32.4937,32.5141,2889.4205290121,0
+GRP-U.US,D,20171024,000000,32.6506,32.7325,32.5181,32.6964,2569.3995119543,0
+GRP-U.US,D,20171025,000000,32.716,32.716,32.4234,32.4234,2185.7845748401,0
+GRP-U.US,D,20171026,000000,32.0969,32.1124,31.9954,32.1124,3899.7432911978,0
+GRP-U.US,D,20171027,000000,32.1913,32.1913,31.931,32.0813,1566.2567084847,0
+GRP-U.US,D,20171030,000000,31.855,31.8913,31.8083,31.8317,10697.112778511,0
+GRP-U.US,D,20171031,000000,31.8083,31.8083,31.3491,31.3491,2470.9315067057,0
+GRP-U.US,D,20171101,000000,31.6844,31.8083,31.3587,31.5635,5940.9029833291,0
+GRP-U.US,D,20171102,000000,32.0724,32.1124,31.934,32.0539,730.30437226006,0
+GRP-U.US,D,20171103,000000,32.0969,32.2343,31.9711,32.0627,4640.3047473378,0
+GRP-U.US,D,20171106,000000,32.2606,32.358,32.2606,32.2841,1529.3312065166,0
+GRP-U.US,D,20171107,000000,32.1057,32.3826,31.9117,32.3436,4413.6231935886,0
+GRP-U.US,D,20171108,000000,32.4392,32.4868,32.1417,32.2002,3454.5858508031,0
+GRP-U.US,D,20171109,000000,32.7003,33.0172,32.641,32.8934,3217.6472131739,0
+GRP-U.US,D,20171110,000000,32.3211,32.3211,32.1495,32.1495,1960.1287294789,0
+GRP-U.US,D,20171113,000000,32.2343,32.3436,32.0627,32.0627,2760.1812721234,0
+GRP-U.US,D,20171114,000000,32.2694,32.2694,31.6738,31.817,10425.300055689,0
+GRP-U.US,D,20171115,000000,31.5557,31.8979,31.3578,31.8979,1978.5914804631,0
+GRP-U.US,D,20171116,000000,32.0297,32.1729,32.0111,32.1729,2560.1681364622,0
+GRP-U.US,D,20171117,000000,32.0033,32.1729,31.8929,32.1262,1408.2976167319,0
+GRP-U.US,D,20171120,000000,32.1641,32.3366,32.1086,32.2908,2027.8254830873,0
+GRP-U.US,D,20171121,000000,32.5355,33.1556,32.5355,33.1556,5103.9249387164,0
+GRP-U.US,D,20171122,000000,33.0923,33.0923,32.6419,32.7003,2446.3145053936,0
+GRP-U.US,D,20171124,000000,32.674,32.674,32.5034,32.5034,1344.7036966755,0
+GRP-U.US,D,20171127,000000,32.4392,32.9295,32.4392,32.8709,7138.9303805197,0
+GRP-U.US,D,20171128,000000,32.6097,32.8212,32.6097,32.6097,7403.5631446252,0
+GRP-U.US,D,20171129,000000,32.4001,32.4001,32.1524,32.2674,1986.797147567,0
+GRP-U.US,D,20171130,000000,32.2002,32.3366,31.931,32.3143,8957.5113524538,0
+GRP-U.US,D,20171201,000000,32.6935,32.6935,32.2266,32.5599,2325.280915609,0
+GRP-U.US,D,20171204,000000,32.5248,32.6632,32.0969,32.0969,2976.6057419926,0
+GRP-U.US,D,20171205,000000,32.1057,32.1913,31.9048,31.9866,1451.3773690281,0
+GRP-U.US,D,20171206,000000,31.5158,31.5303,31.2593,31.4398,3972.568586746,0
+GRP-U.US,D,20171207,000000,31.3587,31.5372,30.9269,31.5372,8774.9352593889,0
+GRP-U.US,D,20171208,000000,31.5791,31.7117,31.2222,31.3754,3041.2253704369,0
+GRP-U.US,D,20171211,000000,31.7741,31.7741,31.6933,31.703,1394.9634076877,0
+GRP-U.US,D,20171212,000000,31.5372,31.8913,31.5372,31.8083,2246.3013697325,0
+GRP-U.US,D,20171213,000000,31.9544,32.1192,31.744,32.0461,5087.5136045083,0
+GRP-U.US,D,20171214,000000,32.0033,32.3211,31.9954,32.1913,2518.114092554,0
+GRP-U.US,D,20171215,000000,32.3534,32.3534,31.7352,31.8229,8906.2259330535,0
+GRP-U.US,D,20171218,000000,31.8745,32.0627,31.8229,31.9799,10592.490522935,0
+GRP-U.US,D,20171219,000000,31.6114,31.8405,31.6114,31.744,5511.1311687547,0
+GRP-U.US,D,20171220,000000,31.7741,31.8229,31.6767,31.7313,5133.6704819685,0
+GRP-U.US,D,20171221,000000,31.7274,31.7274,31.4641,31.6767,1344.7036966755,0
+GRP-U.US,D,20171222,000000,31.4729,31.703,31.4729,31.703,1416.5032838359,0
+GRP-U.US,D,20171226,000000,31.2515,31.4398,29.6352,31.0048,9277.5323695116,0
+GRP-U.US,D,20171227,000000,31.8229,31.8229,31.7117,31.7674,4193.0958901674,0
+GRP-U.US,D,20171228,000000,31.8229,32.1262,31.6844,31.6844,1760.1155938178,0
+GRP-U.US,D,20171229,000000,31.9058,31.9633,31.9058,31.9544,880.0577969089,0
+GRP-U.US,D,20180102,000000,32.089,32.7071,32.089,32.4166,1860.6350158424,0
+GRP-U.US,D,20180103,000000,32.0969,32.0969,31.7576,31.7576,858.51792076078,0
+GRP-U.US,D,20180104,000000,31.9799,32.0207,31.9633,31.9799,1076.993807406,0
+GRP-U.US,D,20180105,000000,32.2343,32.6419,32.2002,32.2002,4375.6719832324,0
+GRP-U.US,D,20180108,000000,32.3921,32.5844,32.1057,32.1057,3532.5396882916,0
+GRP-U.US,D,20180109,000000,33.0668,33.2793,32.672,32.672,5364.4548692699,0
+GRP-U.US,D,20180110,000000,32.6506,32.8544,32.3921,32.3921,11525.88515602,0
+GRP-U.US,D,20180111,000000,32.1262,32.2002,31.937,31.937,8561.5879146835,0
+GRP-U.US,D,20180112,000000,32.0773,32.1913,32.0773,32.1262,2386.8234188893,0
+GRP-U.US,D,20180116,000000,32.3054,32.9968,32.2674,32.8709,3755.1184084888,0
+GRP-U.US,D,20180117,000000,32.3921,33.1976,32.3728,32.7071,1833.9665977542,0
+GRP-U.US,D,20180118,000000,32.8709,33.4782,32.8709,33.4782,7064.0536681953,0
+GRP-U.US,D,20180119,000000,33.2249,33.5348,33.0668,33.1186,5220.8556949491,0
+GRP-U.US,D,20180122,000000,33.2541,33.4861,33.1907,33.4266,6641.461812337,0
+GRP-U.US,D,20180123,000000,33.3537,33.6393,33.3537,33.6235,2685.3045597989,0
+GRP-U.US,D,20180124,000000,33.9785,33.9785,33.6713,33.8342,7977.9598419084,0
+GRP-U.US,D,20180125,000000,34.0134,34.078,33.883,33.9094,6835.3206976701,0
+GRP-U.US,D,20180126,000000,34.2038,34.2807,33.8664,34.2183,11344.334771344,0
+GRP-U.US,D,20180129,000000,34.115,34.4249,34.0983,34.186,16347.740288035,0
+GRP-U.US,D,20180130,000000,33.8439,33.8439,33.4697,33.4782,8868.2747226973,0
+GRP-U.US,D,20180131,000000,33.7036,33.7036,33.263,33.6393,37540.927001009,0
+GRP-U.US,D,20180201,000000,33.4112,33.7961,33.1186,33.1186,14155.801462868,0
+GRP-U.US,D,20180202,000000,33.2403,33.2403,32.8856,33.0172,11981.299680295,0
+GRP-U.US,D,20180205,000000,32.634,33.0835,32.6271,32.8544,12849.048976547,0
+GRP-U.US,D,20180206,000000,32.5034,32.9206,32.0813,32.1563,13662.435728236,0
+GRP-U.US,D,20180207,000000,32.5111,32.5532,31.6844,31.6844,1308.8039030953,0
+GRP-U.US,D,20180208,000000,31.9282,32.0724,31.4816,31.4905,13363.954587326,0
+GRP-U.US,D,20180209,000000,31.2351,31.471,31.2351,31.2351,8192.3328950016,0
+GRP-U.US,D,20180212,000000,31.1288,31.5869,31.0966,31.3587,6388.1118404995,0
+GRP-U.US,D,20180213,000000,31.393,31.937,31.2585,31.937,14581.47044389,0
+GRP-U.US,D,20180214,000000,31.4075,31.6844,31.3169,31.6844,5488.5655842186,0
+GRP-U.US,D,20180215,000000,31.6269,31.7898,31.5635,31.7195,5554.2109210508,0
+GRP-U.US,D,20180216,000000,31.7674,32.3629,31.7352,32.2186,10319.652091726,0
+GRP-U.US,D,20180220,000000,32.089,32.2343,31.8913,31.8913,2919.1660722642,0
+GRP-U.US,D,20180221,000000,31.9458,32.1417,31.5957,31.8913,12151.567272703,0
+GRP-U.US,D,20180222,000000,31.7898,32.4089,31.7898,31.9711,5122.3876897005,0
+GRP-U.US,D,20180223,000000,32.3629,32.3629,31.6455,32.0969,4174.6331391832,0
+GRP-U.US,D,20180226,000000,31.9232,32.6176,31.8913,32.4302,6294.772377191,0
+GRP-U.US,D,20180227,000000,32.0813,32.0969,31.8229,32.0384,10103.227621857,0
+GRP-U.US,D,20180228,000000,31.703,31.8677,31.1618,31.7274,23374.868454262,0
+GRP-U.US,D,20180301,000000,31.4816,31.5714,31.1618,31.3411,8530.8166630434,0
+GRP-U.US,D,20180302,000000,30.9269,31.0615,30.4296,30.6228,3665.8817787324,0
+GRP-U.US,D,20180305,000000,30.6324,31.4553,30.6324,31.0869,4720.3100016022,0
+GRP-U.US,D,20180306,000000,31.2926,31.8833,31.2926,31.6767,3373.5548881507,0
+GRP-U.US,D,20180307,000000,31.4505,31.7829,31.3411,31.4641,1366.2435728236,0
+GRP-U.US,D,20180308,000000,31.5791,31.8745,31.5635,31.7985,2125.2677799478,0
+GRP-U.US,D,20180309,000000,31.8405,32.3366,31.8405,32.1828,3543.8224805597,0
+GRP-U.US,D,20180312,000000,32.0969,32.3826,32.0813,32.3826,1070.839557078,0
+GRP-U.US,D,20180313,000000,32.4799,32.5532,32.1641,32.2851,3040.1996620488,0
+GRP-U.US,D,20180314,000000,32.0969,32.3211,31.9828,32.1124,6250.6669165068,0
+GRP-U.US,D,20180315,000000,31.9194,31.9194,31.703,31.703,2157.064739976,0
+GRP-U.US,D,20180316,000000,31.9711,32.0033,30.7055,30.7055,4090.5250513667,0
+GRP-U.US,D,20180319,000000,30.8099,31.5237,30.7055,31.5237,5888.5918555407,0
+GRP-U.US,D,20180320,000000,31.4154,31.6114,31.4018,31.4398,23974.907861246,0
+GRP-U.US,D,20180321,000000,31.8913,31.9058,31.8913,31.9058,291.30118219362,0
+GRP-U.US,D,20180322,000000,32.3211,32.3826,32.3211,32.3826,2453.4944641096,0
+GRP-U.US,D,20180323,000000,31.9058,32.5755,31.9058,32.4555,4758.2612119584,0
+GRP-U.US,D,20180326,000000,31.8913,32.0969,31.7274,31.7674,2891.471945788,0
+GRP-U.US,D,20180327,000000,32.1417,32.1417,31.7117,31.7117,299.50684929767,0
+GRP-U.US,D,20180328,000000,31.8648,32.3534,31.8375,32.2333,2189.8874083921,0
+GRP-U.US,D,20180329,000000,32.5121,32.5121,32.4458,32.4458,950.83167568129,0
+GRP-U.US,D,20180402,000000,32.8232,32.8232,32.1495,32.2841,1376.5006567037,0
+GRP-U.US,D,20180403,000000,32.3211,32.792,32.3211,32.7832,1334.4466127955,0
+GRP-U.US,D,20180404,000000,32.5258,32.5676,32.3143,32.5676,727.22724709604,0
+GRP-U.US,D,20180405,000000,32.1183,32.3143,32.1047,32.2908,2508.882717062,0
+GRP-U.US,D,20180406,000000,32.2412,32.4555,32.2412,32.4555,614.39932441543,0
+GRP-U.US,D,20180409,000000,32.4635,32.7608,32.4635,32.7608,459.51735782656,0
+GRP-U.US,D,20180410,000000,32.676,32.676,32.676,32.676,318.99530866978,0
+GRP-U.US,D,20180411,000000,32.8299,32.8728,32.8299,32.8728,919.03471565312,0
+GRP-U.US,D,20180412,000000,32.5121,32.904,32.5111,32.7441,1431.888909656,0
+GRP-U.US,D,20180413,000000,32.5609,32.946,32.5609,32.5883,2276.0469129847,0
+GRP-U.US,D,20180416,000000,32.6603,32.8163,32.6008,32.7431,4142.8361791551,0
+GRP-U.US,D,20180417,000000,33.0123,33.258,32.9333,32.9401,1643.1848375851,0
+GRP-U.US,D,20180418,000000,32.7832,32.7988,32.5034,32.628,4112.0649275149,0
+GRP-U.US,D,20180419,000000,32.628,32.635,32.5121,32.5355,1005.1942202456,0
+GRP-U.US,D,20180423,000000,32.0365,32.4555,32.0365,32.4555,773.38412455631,0
+GRP-U.US,D,20180424,000000,32.0227,32.1183,31.9847,31.9934,1701.6502157014,0
+GRP-U.US,D,20180426,000000,31.8375,32.1671,31.7556,31.9438,2588.8879713264,0
+GRP-U.US,D,20180427,000000,32.6186,32.6186,32.6186,32.6186,679.01895285978,0
+GRP-U.US,D,20180430,000000,32.4156,32.628,32.3901,32.6008,3419.7117656111,0
+GRP-U.US,D,20180501,000000,32.5931,32.5931,32.4136,32.4136,821.59241879257,0
+GRP-U.US,D,20180502,000000,32.7617,32.8173,32.7617,32.7842,570.29386373117,0
+GRP-U.US,D,20180503,000000,32.4799,32.6819,32.4799,32.6819,895.44342272898,0
+GRP-U.US,D,20180504,000000,32.4156,32.4713,32.4156,32.4713,298.48114090966,0
+GRP-U.US,D,20180507,000000,32.4987,32.753,32.4987,32.6682,1983.7200224031,0
+GRP-U.US,D,20180508,000000,32.5609,32.5609,32.5609,32.5609,255.40138861342,0
+GRP-U.US,D,20180509,000000,33.0045,33.1537,32.7998,33.1537,1567.2824168727,0
+GRP-U.US,D,20180510,000000,33.2961,33.2961,33.1976,33.1976,368.22931129405,0
+GRP-U.US,D,20180511,000000,33.7786,35.0626,33.4013,34.4483,3984.8770874022,0
+GRP-U.US,D,20180514,000000,34.1607,34.226,33.3215,33.611,5044.433852212,0
+GRP-U.US,D,20180515,000000,33.2532,33.6022,33.2318,33.2318,1803.1953461141,0
+GRP-U.US,D,20180516,000000,33.2318,34.0283,33.0045,33.0045,14576.341901949,0
+GRP-U.US,D,20180517,000000,33.374,33.5846,33.1303,33.5846,856.46650398476,0
+GRP-U.US,D,20180518,000000,33.3126,34.2523,33.1887,34.2523,3181.7474195936,0
+GRP-U.US,D,20180521,000000,33.8312,34.2523,33.8312,33.8877,480.03152558668,0
+GRP-U.US,D,20180522,000000,34.07,34.1141,33.6977,33.7494,1485.2257458323,0
+GRP-U.US,D,20180523,000000,33.6977,33.6977,33.4112,33.5358,3527.4111463517,0
+GRP-U.US,D,20180524,000000,33.5281,34.08,33.5281,34.08,298.48114090966,0
+GRP-U.US,D,20180525,000000,33.6255,33.6255,33.4112,33.4112,753.89566518419,0
+GRP-U.US,D,20180529,000000,33.0045,33.0806,32.6186,32.628,6709.1585659453,0
+GRP-U.US,D,20180530,000000,32.9489,33.2541,32.8222,32.8222,2683.2531430229,0
+GRP-U.US,D,20180531,000000,32.8222,33.0221,32.8222,32.9821,3193.0302118617,0
+GRP-U.US,D,20180601,000000,33.0806,33.6285,33.0484,33.6285,2774.5411895555,0
+GRP-U.US,D,20180604,000000,33.7884,34.0857,33.727,34.0671,5416.7659970582,0
+GRP-U.US,D,20180605,000000,34.8579,35.0821,34.8072,34.93,5731.6584721759,0
+GRP-U.US,D,20180606,000000,35.2956,35.2956,34.8675,34.9973,805.18108458448,0
+GRP-U.US,D,20180607,000000,34.5439,34.5663,34.3763,34.3763,2063.7252766675,0
+GRP-U.US,D,20180608,000000,34.5118,34.8402,33.7631,34.2173,8861.0947639813,0
+GRP-U.US,D,20180611,000000,34.0254,34.1275,33.7717,33.7806,1526.2540813525,0
+GRP-U.US,D,20180612,000000,33.805,34.0204,33.805,34.0125,1651.3905046892,0
+GRP-U.US,D,20180613,000000,34.234,34.234,33.9366,33.9366,462.59448299057,0
+GRP-U.US,D,20180614,000000,33.7533,33.7533,33.4461,33.4461,1711.9072995816,0
+GRP-U.US,D,20180615,000000,34.8579,34.8579,33.4558,34.0418,17991.950834009,0
+GRP-U.US,D,20180618,000000,33.8206,33.9015,33.7016,33.7016,1287.2640269472,0
+GRP-U.US,D,20180619,000000,33.61,33.6733,33.57,33.6694,1480.0972038922,0
+GRP-U.US,D,20180620,000000,33.3711,33.8342,33.3711,33.8342,3030.9682865569,0
+GRP-U.US,D,20180621,000000,33.4296,33.9103,33.4033,33.4296,4543.8881588653,0
+GRP-U.US,D,20180622,000000,33.6285,34.0945,33.5886,34.0945,987.7571776495,0
+GRP-U.US,D,20180625,000000,33.6694,33.8595,32.9664,33.8595,1807.2981796661,0
+GRP-U.US,D,20180626,000000,33.6928,33.883,33.5787,33.883,1326.2409456913,0
+GRP-U.US,D,20180627,000000,33.4822,33.9718,33.4822,33.5212,1288.2897353351,0
+GRP-U.US,D,20180628,000000,33.452,33.6275,33.452,33.6275,2521.191217718,0
+GRP-U.US,D,20180629,000000,33.8926,34.1364,33.8926,34.0254,715.94445482799,0
+GRP-U.US,D,20180702,000000,34.4279,34.4279,34.3529,34.4192,1137.5106022983,0
+GRP-U.US,D,20180703,000000,34.3537,34.3537,34.151,34.2183,2595.0422216543,0
+GRP-U.US,D,20180705,000000,34.1285,34.3566,33.9639,34.2807,3436.1230998191,0
+GRP-U.US,D,20180706,000000,34.813,35.2946,34.7566,35.2946,1992.9513978951,0
+GRP-U.US,D,20180709,000000,35.2946,35.4739,35.0841,35.3464,5191.1101516969,0
+GRP-U.US,D,20180710,000000,35.1709,35.3375,35.0587,35.287,5526.5167945748,0
+GRP-U.US,D,20180711,000000,35.1386,35.1386,34.5702,35.047,3407.4032649549,0
+GRP-U.US,D,20180712,000000,34.8949,35.2069,34.8949,35.1357,2731.4614372593,0
+GRP-U.US,D,20180713,000000,34.8715,34.8715,34.8382,34.8551,71937.032084392,0
+GRP-U.US,D,20180716,000000,35.4955,35.4955,34.6198,34.7302,16470.825294595,0
+GRP-U.US,D,20180717,000000,34.6873,34.8382,34.6873,34.813,1007.2456370217,0
+GRP-U.US,D,20180718,000000,34.5469,34.6317,34.5148,34.5235,19028.942014282,0
+GRP-U.US,D,20180719,000000,34.2623,34.5302,34.0096,34.226,4244.3813095676,0
+GRP-U.US,D,20180720,000000,34.5811,34.6084,34.2982,34.3537,12505.436666565,0
+GRP-U.US,D,20180723,000000,34.1285,34.226,33.7952,33.9718,24949.33082985,0
+GRP-U.US,D,20180724,000000,34.0955,34.2183,33.7952,33.7952,5975.7770685212,0
+GRP-U.US,D,20180725,000000,33.6743,34.3198,33.6743,33.805,507.72565206283,0
+GRP-U.US,D,20180726,000000,34.306,34.3783,34.0263,34.3783,364.12647774202,0
+GRP-U.US,D,20180727,000000,33.883,34.4192,33.883,34.4192,380.53781195012,0
+GRP-U.US,D,20180730,000000,34.1285,34.5312,34.1285,34.5312,891.34058917696,0
+GRP-U.US,D,20180731,000000,34.4776,34.6171,34.3537,34.5235,15109.710263712,0
+GRP-U.US,D,20180801,000000,34.5869,34.7214,34.5792,34.5792,2751.9756050193,0
+GRP-U.US,D,20180802,000000,34.8392,34.8392,34.8392,34.8392,297.45543252166,0
+GRP-U.US,D,20180803,000000,33.9209,33.9209,33.9209,33.9209,619.52786635544,0
+GRP-U.US,D,20180807,000000,35.2196,35.2371,34.9017,34.9358,810.3096265245,0
+GRP-U.US,D,20180808,000000,34.8382,35.1551,34.8382,35.1551,1265.724150799,0
+GRP-U.US,D,20180809,000000,34.9758,34.9758,34.5792,34.5869,1461.6344529082,0
+GRP-U.US,D,20180810,000000,34.8452,34.8452,34.4513,34.4513,537.47119531499,0
+GRP-U.US,D,20180813,000000,34.3461,34.6697,34.306,34.6697,582.60236438724,0
+GRP-U.US,D,20180814,000000,34.5752,34.5752,34.4425,34.4425,907.75192338505,0
+GRP-U.US,D,20180815,000000,33.9189,34.6609,33.9189,34.5869,3152.0018763415,0
+GRP-U.US,D,20180816,000000,34.5235,34.8306,34.4425,34.8306,881.0835052969,0
+GRP-U.US,D,20180817,000000,35.0041,35.4808,34.9945,35.4565,1355.9864889435,0
+GRP-U.US,D,20180820,000000,35.4739,35.4739,35.4312,35.4312,1837.0437229183,0
+GRP-U.US,D,20180821,000000,35.1104,35.4739,35.1104,35.2606,4346.9521483682,0
+GRP-U.US,D,20180822,000000,35.2371,35.278,34.8675,35.1709,3272.0097577382,0
+GRP-U.US,D,20180823,000000,35.0714,35.3277,35.0558,35.3277,3862.8177892296,0
+GRP-U.US,D,20180824,000000,34.9855,34.9855,34.9855,34.9855,291.30118219362,0
+GRP-U.US,D,20180827,000000,35.4223,35.4223,35.0558,35.278,2050.3910676233,0
+GRP-U.US,D,20180828,000000,35.0587,35.2449,35.0587,35.2449,363.10076935401,0
+GRP-U.US,D,20180829,000000,35.3043,35.3083,35.281,35.281,1292.3925688872,0
+GRP-U.US,D,20180830,000000,35.4312,35.5286,35.1983,35.4312,2748.8984798554,0
+GRP-U.US,D,20180831,000000,35.2449,35.2449,35.0801,35.0801,5280.3467814534,0
+GRP-U.US,D,20180904,000000,35.1874,35.3277,35.1377,35.1377,5056.7423528682,0
+GRP-U.US,D,20180905,000000,35.0938,35.2059,35.0938,35.1795,1262.647025635,0
+GRP-U.US,D,20180907,000000,35.9274,35.9274,35.3706,35.5501,1006.2199286336,0
+GRP-U.US,D,20180910,000000,35.7324,35.9206,35.7324,35.9206,1663.6990053452,0
+GRP-U.US,D,20180911,000000,36.0853,36.2871,36.0267,36.2871,1178.5389378187,0
+GRP-U.US,D,20180912,000000,36.328,36.9256,36.328,36.9256,985.70576087348,0
+GRP-U.US,D,20180913,000000,36.7142,36.8974,36.7142,36.8974,445.15744039447,0
+GRP-U.US,D,20180914,000000,37.07,37.1226,36.8291,36.8291,2518.114092554,0
+GRP-U.US,D,20180917,000000,36.5961,36.875,36.5961,36.8379,2522.2169261061,0
+GRP-U.US,D,20180918,000000,36.794,36.794,36.6712,36.7513,474.90298364664,0
+GRP-U.US,D,20180919,000000,36.5219,36.5219,36.328,36.3466,1156.9990616704,0
+GRP-U.US,D,20180920,000000,36.4295,36.5134,36.4295,36.5134,11561.784949601,0
+GRP-U.US,D,20180921,000000,36.1496,36.1496,36.0766,36.0766,569.26815534316,0
+GRP-U.US,D,20180924,000000,35.9352,35.9352,35.8581,35.9107,1199.0531055787,0
+GRP-U.US,D,20180925,000000,36.0444,36.06,36.0444,36.06,474.90298364664,0
+GRP-U.US,D,20180926,000000,36.1351,36.4548,36.1351,36.2724,930.31750792117,0
+GRP-U.US,D,20180927,000000,35.9819,35.9819,35.9819,35.9819,281.04409831356,0
+GRP-U.US,D,20180928,000000,35.9421,36.2189,35.9421,36.212,1709.8558828055,0
+GRP-U.US,D,20181001,000000,36.2461,36.6556,36.2461,36.4206,2158.0904483641,0
+GRP-U.US,D,20181002,000000,36.6995,36.6995,36.4519,36.5416,965.19159311337,0
+GRP-U.US,D,20181003,000000,36.3146,36.3146,36.3146,36.3146,433.8746481264,0
+GRP-U.US,D,20181004,000000,36.1261,36.1261,35.9742,35.9742,451.31169072252,0
+GRP-U.US,D,20181005,000000,35.282,35.282,35.282,35.282,460.54306621456,0
+GRP-U.US,D,20181008,000000,34.542,34.542,34.542,34.542,684.14749479981,0
+GRP-U.US,D,20181009,000000,35.0724,35.089,34.777,35.0041,7223.0384683362,0
+GRP-U.US,D,20181010,000000,34.5538,34.5538,34.2719,34.2719,3980.7742538502,0
+GRP-U.US,D,20181011,000000,34.0556,34.0556,34.0556,34.0556,258.47851377744,0
+GRP-U.US,D,20181012,000000,34.3383,34.3383,33.7386,34.0506,5258.8069053053,0
+GRP-U.US,D,20181015,000000,34.0848,34.4368,34.0848,34.4368,994.93713636553,0
+GRP-U.US,D,20181016,000000,34.5098,34.9768,34.5098,34.9768,1725.2415086256,0
+GRP-U.US,D,20181017,000000,35.1561,35.3579,35.1396,35.2547,1147.7676861784,0
+GRP-U.US,D,20181018,000000,35.2478,35.2478,34.7857,34.7857,1866.7892661704,0
+GRP-U.US,D,20181022,000000,34.9602,35.1279,34.9602,35.0304,1914.9975604067,0
+GRP-U.US,D,20181023,000000,34.3715,34.8432,34.3546,34.7935,4461.8314878248,0
+GRP-U.US,D,20181024,000000,35.1396,35.1396,34.9945,34.9945,543.62544564303,0
+GRP-U.US,D,20181025,000000,34.7262,35.282,34.5811,35.2389,4389.0061922765,0
+GRP-U.US,D,20181029,000000,34.9855,34.9855,34.9855,34.9855,244.11859634536,0
+GRP-U.US,D,20181031,000000,35.784,35.784,35.1475,35.1475,2707.870144335,0
+GRP-U.US,D,20181101,000000,35.4887,35.6603,35.4213,35.6603,1266.7498591871,0
+GRP-U.US,D,20181102,000000,35.4213,35.4213,34.8939,34.9945,1419.5804089998,0
+GRP-U.US,D,20181105,000000,35.7596,35.7596,35.7596,35.7596,277.96697314955,0
+GRP-U.US,D,20181106,000000,35.7256,35.7256,35.7256,35.7256,3043.2767872129,0
+GRP-U.US,D,20181107,000000,36.0638,36.0638,35.9478,35.9956,1149.8191029543,0
+GRP-U.US,D,20181108,000000,36.0043,36.3261,35.784,35.9097,4778.7753797185,0
+GRP-U.US,D,20181109,000000,36.1663,36.1663,35.8172,36.0815,4739.7984609744,0
+GRP-U.US,D,20181112,000000,36.1231,36.1231,35.8699,35.8699,1168.2818539386,0
+GRP-U.US,D,20181113,000000,35.9097,35.9097,35.671,35.8348,15090.221804339,0
+GRP-U.US,D,20181114,000000,35.6222,35.6494,35.3287,35.6494,1175.4618126545,0
+GRP-U.US,D,20181115,000000,35.6584,35.6924,35.6584,35.6924,451.31169072252,0
+GRP-U.US,D,20181116,000000,35.8786,35.9626,35.4645,35.4645,741.58716452812,0
+GRP-U.US,D,20181119,000000,35.7684,35.7684,35.3336,35.5219,2555.0395945222,0
+GRP-U.US,D,20181120,000000,35.2672,35.2672,35.2672,35.2672,913.90617371308,0
+GRP-U.US,D,20181126,000000,35.512,35.512,34.9407,35.1541,4891.6033023992,0
+GRP-U.US,D,20181128,000000,34.8521,34.8521,34.5244,34.5244,606.19365731137,0
+GRP-U.US,D,20181129,000000,35.1973,35.1973,35.1513,35.1513,394.89772938219,0
+GRP-U.US,D,20181130,000000,34.8442,34.8442,34.8442,34.8442,3700.7558639246,0
+GRP-U.US,D,20181203,000000,35.3736,35.3736,34.9544,35.279,1344.7036966755,0
+GRP-U.US,D,20181204,000000,35.5462,35.5462,35.4097,35.47,1223.6701068908,0
+GRP-U.US,D,20181206,000000,34.7165,35.1601,34.7106,35.1601,2659.6618500987,0
+GRP-U.US,D,20181207,000000,35.6387,35.6387,35.1923,35.1923,898.520547893,0
+GRP-U.US,D,20181210,000000,34.812,34.812,34.115,34.115,641.06774250357,0
+GRP-U.US,D,20181211,000000,34.4698,34.4698,34.383,34.4249,1845.2493900223,0
+GRP-U.US,D,20181212,000000,34.7252,34.9544,34.5557,34.5752,1656.5190466292,0
+GRP-U.US,D,20181213,000000,34.6034,34.6317,34.3333,34.3333,964.16588472536,0
+GRP-U.US,D,20181214,000000,34.3987,34.657,34.187,34.5321,2861.7264025359,0
+GRP-U.US,D,20181217,000000,34.1793,34.1959,33.8362,33.8362,2238.0957026285,0
+GRP-U.US,D,20181218,000000,33.8292,34.1716,33.7631,33.7631,2218.6072432564,0
+GRP-U.US,D,20181219,000000,34.2875,34.3537,33.7358,33.7806,4135.656220439,0
+GRP-U.US,D,20181220,000000,33.5144,33.7533,33.4451,33.4451,4579.7879524455,0
+GRP-U.US,D,20181221,000000,34.0585,34.3021,33.4375,33.4375,28331.091385106,0
+GRP-U.US,D,20181224,000000,33.3507,33.3507,33.3507,33.3507,226.68155374926,0
+GRP-U.US,D,20181226,000000,32.4987,33.0181,31.08,33.0181,1510.8684555324,0
+GRP-U.US,D,20181227,000000,33.0181,33.4638,32.1621,33.2745,24690.852316073,0
+GRP-U.US,D,20181228,000000,33.4131,33.4384,33.3438,33.3517,1064.68530675,0
+GRP-U.US,D,20181231,000000,33.4384,33.4384,33.4384,33.4384,277.96697314955,0
+GRP-U.US,D,20190102,000000,33.7484,33.7484,33.7484,33.7484,321.04672544578,0
+GRP-U.US,D,20190103,000000,34.1939,34.7009,34.1939,34.7009,1948.8459372109,0
+GRP-U.US,D,20190104,000000,35.0391,35.0391,35.0391,35.0391,198.9874272731,0
+GRP-U.US,D,20190107,000000,35.3277,35.8037,35.1259,35.47,7078.4135856274,0
+GRP-U.US,D,20190108,000000,36.5259,36.5358,35.3464,35.8543,22724.569336267,0
+GRP-U.US,D,20190109,000000,36.2336,37.0329,36.1712,36.4654,8169.7673104654,0
+GRP-U.US,D,20190110,000000,36.2336,37.0817,36.1985,36.9882,1433.9403264319,0
+GRP-U.US,D,20190111,000000,35.8903,37.1372,35.8903,37.1372,1080.0709325701,0
+GRP-U.US,D,20190114,000000,36.7736,37.3146,36.7736,37.1881,4013.5969222664,0
+GRP-U.US,D,20190115,000000,37.3527,37.3527,37.3527,37.3527,755.9470819602,0
+GRP-U.US,D,20190116,000000,37.7758,38.0304,37.5759,38.0304,2748.8984798554,0
+GRP-U.US,D,20190117,000000,38.2184,38.2184,37.5759,37.8919,14058.359166006,0
+GRP-U.US,D,20190118,000000,37.4765,37.7583,37.1792,37.7583,13801.932069006,0
+GRP-U.US,D,20190122,000000,37.1538,37.298,36.9657,37.1538,10343.24338465,0
+GRP-U.US,D,20190123,000000,37.2807,37.6646,37.0817,37.6646,7314.3265148687,0
+GRP-U.US,D,20190124,000000,37.6363,37.7895,37.5877,37.5877,1552.9224994406,0
+GRP-U.US,D,20190125,000000,38.2906,38.3607,37.7895,38.315,25064.210169308,0
+GRP-U.US,D,20190128,000000,38.6436,38.6436,38.1179,38.6346,17358.063050221,0
+GRP-U.US,D,20190129,000000,38.51,38.6911,38.2184,38.2184,26806.888720528,0
+GRP-U.US,D,20190130,000000,38.5315,38.9711,38.5315,38.7312,4095.6535933068,0
+GRP-U.US,D,20190131,000000,38.7451,39.5308,38.7451,39.5308,42736.139986258,0
+GRP-U.US,D,20190201,000000,39.4967,39.7169,39.0754,39.4967,15254.335146421,0
+GRP-U.US,D,20190204,000000,39.4829,39.7072,39.1865,39.2469,17937.588289444,0
+GRP-U.US,D,20190205,000000,39.5923,39.758,39.2022,39.6653,16270.812158935,0
+GRP-U.US,D,20190206,000000,39.4634,39.6926,39.2022,39.4829,4970.5828482756,0
+GRP-U.US,D,20190207,000000,39.4217,39.4547,38.7605,38.8949,17848.351659687,0
+GRP-U.US,D,20190208,000000,39.0589,39.0656,38.8561,39.0656,46229.702755806,0
+GRP-U.US,D,20190211,000000,38.7869,39.0656,38.5656,38.858,15788.729216573,0
+GRP-U.US,D,20190212,000000,38.8483,39.5659,38.8483,39.5659,18072.981796661,0
+GRP-U.US,D,20190213,000000,39.2285,40.0846,39.2285,39.7247,36339.822478653,0
+GRP-U.US,D,20190214,000000,39.9032,40.1138,39.5308,39.8866,39999.550007059,0
+GRP-U.US,D,20190215,000000,40.1996,40.5633,40.104,40.414,39025.127038453,0
+GRP-U.US,D,20190219,000000,40.1996,40.8039,40.1644,40.4305,44310.602361846,0
+GRP-U.US,D,20190220,000000,40.769,40.8576,40.4842,40.4842,22811.754549247,0
+GRP-U.US,D,20190221,000000,40.6898,40.6898,39.8661,40.5368,14759.943703403,0
+GRP-U.US,D,20190222,000000,40.2463,40.7162,40.182,40.2318,9717.5612679661,0
+GRP-U.US,D,20190225,000000,40.6997,40.6997,40.0836,40.4052,33244.234563653,0
+GRP-U.US,D,20190226,000000,40.1732,40.2405,39.8075,40.2405,20852.651528156,0
+GRP-U.US,D,20190227,000000,40.3545,40.4394,39.8055,40.2318,18244.275097457,0
+GRP-U.US,D,20190228,000000,40.3925,40.9444,40.3828,40.3828,4325.41227222,0
+GRP-U.US,D,20190301,000000,40.3098,40.6734,39.679,40.0261,7579.9849873622,0
+GRP-U.US,D,20190304,000000,40.2463,40.4315,40.0756,40.3994,3136.6162505215,0
+GRP-U.US,D,20190305,000000,40.9035,41.0925,40.6646,40.9357,11225.352598334,0
+GRP-U.US,D,20190306,000000,40.842,40.8946,40.3994,40.3994,3343.8093448986,0
+GRP-U.US,D,20190307,000000,40.8662,41.1725,40.7269,41.1725,12392.608743884,0
+GRP-U.US,D,20190308,000000,41.0751,41.0751,40.7532,40.8489,1050.3253893179,0
+GRP-U.US,D,20190311,000000,41.2661,41.3363,40.7181,41.3363,5161.3646084448,0
+GRP-U.US,D,20190312,000000,41.2134,41.6921,40.6928,41.6921,16137.470068495,0
+GRP-U.US,D,20190313,000000,41.1627,41.2223,40.6527,41.2223,9551.3965091092,0
+GRP-U.US,D,20190314,000000,41.2856,41.424,40.4764,41.0126,16090.287482645,0
+GRP-U.US,D,20190315,000000,41.0575,41.4991,40.6303,41.4581,35567.464062487,0
+GRP-U.US,D,20190318,000000,41.5333,41.6921,40.8489,41.6921,24657.003939268,0
+GRP-U.US,D,20190319,000000,41.8754,41.8754,41.0847,41.4581,28154.669542369,0
+GRP-U.US,D,20190320,000000,41.3363,41.6143,40.8332,41.5966,11686.921372936,0
+GRP-U.US,D,20190321,000000,41.4483,41.7868,41.0847,41.7273,59401.849874574,0
+GRP-U.US,D,20190322,000000,41.4407,41.6053,40.9532,41.6053,13424.471382219,0
+GRP-U.US,D,20190325,000000,41.6415,41.892,41.3451,41.8403,21044.458996713,0
+GRP-U.US,D,20190326,000000,41.8754,41.8832,41.467,41.579,31830.808404981,0
+GRP-U.US,D,20190327,000000,41.2661,41.8403,41.231,41.7545,35233.083127995,0
+GRP-U.US,D,20190328,000000,41.5597,42.0248,41.1696,41.935,40764.728464511,0
+GRP-U.US,D,20190329,000000,42.3121,42.3121,41.4981,41.7868,17960.15387398,0
+GRP-U.US,D,20190401,000000,41.7868,41.9983,41.2896,41.7019,10206.824169045,0
+GRP-U.US,D,20190402,000000,41.4981,42.0158,41.4135,41.5692,15952.842558652,0
+GRP-U.US,D,20190403,000000,41.7174,42.4243,41.7174,42.276,18943.808218076,0
+GRP-U.US,D,20190404,000000,42.276,42.276,41.3968,41.4562,7769.7410391433,0
+GRP-U.US,D,20190405,000000,41.4562,41.7691,41.0721,41.4825,16414.411333256,0
+GRP-U.US,D,20190408,000000,41.4825,42.1641,41.3431,41.7019,18148.884217372,0
+GRP-U.US,D,20190409,000000,41.6503,41.7303,40.9327,41.0272,7024.0510410631,0
+GRP-U.US,D,20190410,000000,41.1851,42.128,41.1851,41.6229,8664.1587534842,0
+GRP-U.US,D,20190411,000000,41.6668,42.9214,41.2866,41.352,9039.5680234943,0
+GRP-U.US,D,20190412,000000,40.6011,40.845,40.1381,40.7855,16844.18314783,0
+GRP-U.US,D,20190415,000000,41.7691,41.7691,40.494,41.194,37691.706134045,0
+GRP-U.US,D,20190416,000000,40.8292,40.8615,40.3039,40.6685,18277.097765873,0
+GRP-U.US,D,20190417,000000,40.721,40.9327,40.2336,40.9327,6798.3951957019,0
+GRP-U.US,D,20190418,000000,40.5943,40.9152,40.3088,40.609,17726.292361513,0
+GRP-U.US,D,20190422,000000,40.5583,41.0185,40.5583,41.0185,15624.615874491,0
+GRP-U.US,D,20190423,000000,40.9229,40.9229,39.8923,40.5494,7033.2824165551,0
+GRP-U.US,D,20190424,000000,40.2951,40.4871,39.8417,39.8417,7821.0264585435,0
+GRP-U.US,D,20190425,000000,39.8602,39.9637,39.6603,39.8417,16345.68887126,0
+GRP-U.US,D,20190426,000000,39.5687,40.217,39.5687,40.217,9700.12422537,0
+GRP-U.US,D,20190429,000000,40.0884,40.3311,39.7599,39.831,4359.2606490242,0
+GRP-U.US,D,20190430,000000,39.9275,40.0933,39.7763,39.8496,4805.4437978068,0
+GRP-U.US,D,20190501,000000,39.9091,39.9091,39.3007,39.3007,3189.9530866978,0
+GRP-U.US,D,20190502,000000,39.0764,39.8992,39.0764,39.639,44512.666914283,0
+GRP-U.US,D,20190503,000000,39.7336,39.7336,39.4197,39.4197,4112.0649275149,0
+GRP-U.US,D,20190506,000000,39.6116,39.8125,39.4011,39.756,2526.319759658,0
+GRP-U.US,D,20190507,000000,39.5913,39.5913,39.1641,39.1641,4045.3938822944,0
+GRP-U.US,D,20190508,000000,39.0665,39.9275,39.0665,39.0854,8592.3591663238,0
+GRP-U.US,D,20190509,000000,39.2499,39.6663,39.2499,39.6575,5959.365734313,0
+GRP-U.US,D,20190510,000000,39.6017,39.8828,39.3153,39.6663,7331.7635574648,0
+GRP-U.US,D,20190513,000000,39.5308,39.987,39.4887,39.8223,9080.5963590145,0
+GRP-U.US,D,20190514,000000,40.0592,40.6898,40.0151,40.6898,7792.3066236794,0
+GRP-U.US,D,20190515,000000,40.5877,40.5877,39.8397,39.9528,38096.860947308,0
+GRP-U.US,D,20190516,000000,40.1381,40.6997,40.1381,40.1556,3404.3261397909,0
+GRP-U.US,D,20190517,000000,40.3477,40.6714,40.0933,40.2579,23231.26927994,0
+GRP-U.US,D,20190521,000000,40.7884,40.9882,40.3673,40.3673,74942.357661249,0
+GRP-U.US,D,20190522,000000,40.7434,41.0487,40.6265,40.918,6394.2660908275,0
+GRP-U.US,D,20190523,000000,40.4179,40.8936,40.3673,40.3945,37420.919119612,0
+GRP-U.US,D,20190524,000000,40.7884,40.7884,40.4102,40.534,2312.9724149528,0
+GRP-U.US,D,20190528,000000,40.8652,40.8652,40.2951,40.2951,3530.4882715157,0
+GRP-U.US,D,20190529,000000,40.1381,40.1381,39.3825,39.6017,38908.196282221,0
+GRP-U.US,D,20190530,000000,39.7822,39.868,39.3904,39.4361,26219.157814201,0
+GRP-U.US,D,20190531,000000,39.5405,39.5746,39.1106,39.4615,14428.639894076,0
+GRP-U.US,D,20190603,000000,39.675,39.8319,39.3222,39.4274,4647.4847060539,0
+GRP-U.US,D,20190604,000000,39.3222,39.6037,39.0404,39.6037,4152.0675546472,0
+GRP-U.US,D,20190605,000000,39.7862,39.9012,39.5843,39.5843,17236.003752048,0
+GRP-U.US,D,20190606,000000,39.5308,40.6596,39.5308,40.1684,2027.8254830873,0
+GRP-U.US,D,20190607,000000,40.7132,40.9961,40.5788,40.802,9119.5732777587,0
+GRP-U.US,D,20190610,000000,40.6323,40.8812,40.616,40.7047,13328.054793746,0
+GRP-U.US,D,20190611,000000,40.6323,40.6323,40.106,40.492,9657.0444730737,0
+GRP-U.US,D,20190612,000000,40.3808,40.3808,40.2795,40.3808,1094.4308500022,0
+GRP-U.US,D,20190613,000000,40.5925,40.7933,40.3808,40.3808,18456.596733774,0
+GRP-U.US,D,20190614,000000,40.106,40.1333,39.868,39.9111,3745.8870329968,0
+GRP-U.US,D,20190617,000000,39.9978,40.1254,39.9111,39.9111,1391.8862825238,0
+GRP-U.US,D,20190618,000000,40.2453,40.7493,40.2453,40.6547,3021.7369110649,0
+GRP-U.US,D,20190619,000000,40.6859,41.4387,40.414,41.4387,3093.5364982251,0
+GRP-U.US,D,20190620,000000,41.5059,41.7098,41.1735,41.1735,3051.482454317,0
+GRP-U.US,D,20190621,000000,41.386,41.5157,41.2154,41.3481,22149.146930595,0
+GRP-U.US,D,20190624,000000,41.3303,41.5059,41.1023,41.386,8523.6367043275,0
+GRP-U.US,D,20190625,000000,41.6503,41.737,41.4884,41.737,1338.5494463474,0
+GRP-U.US,D,20190626,000000,41.12,41.1821,40.6908,40.6908,15489.222367274,0
+GRP-U.US,D,20190627,000000,41.0205,41.0205,40.0846,40.616,31361.033963274,0
+GRP-U.US,D,20190628,000000,40.5827,41.0225,40.4033,40.4658,44139.309061049,0
+GRP-U.US,D,20190701,000000,40.0933,40.9795,40.0933,40.9795,1370.3464063755,0
+GRP-U.US,D,20190702,000000,40.7309,41.3431,40.7309,41.3431,5488.5655842186,0
+GRP-U.US,D,20190703,000000,41.5196,41.8667,41.424,41.8667,2506.831300286,0
+GRP-U.US,D,20190705,000000,41.3802,41.3802,40.9795,40.9795,2862.752110924,0
+GRP-U.US,D,20190708,000000,41.4065,41.5108,41.0867,41.0867,3731.5271155647,0
+GRP-U.US,D,20190709,000000,41.1316,41.7517,41.1316,41.2896,16523.136422383,0
+GRP-U.US,D,20190710,000000,41.2896,41.8667,41.2896,41.4924,17152.92137262,0
+GRP-U.US,D,20190711,000000,41.698,41.7069,41.424,41.424,9396.5145425202,0
+GRP-U.US,D,20190712,000000,41.2896,41.6356,41.2896,41.3704,8219.0013130898,0
+GRP-U.US,D,20190715,000000,41.352,41.539,41.1033,41.2359,14546.596358697,0
+GRP-U.US,D,20190716,000000,41.5993,41.6182,41.1755,41.467,2674.0217675308,0
+GRP-U.US,D,20190717,000000,41.424,41.698,41.3704,41.6182,27564.887219264,0
+GRP-U.US,D,20190718,000000,41.3247,41.7937,41.2174,41.7937,37537.849875845,0
+GRP-U.US,D,20190719,000000,41.4407,41.7333,41.3802,41.3802,19442.302494647,0
+GRP-U.US,D,20190722,000000,41.6356,41.6717,41.4407,41.6268,4800.3152558668,0
+GRP-U.US,D,20190723,000000,41.6268,41.9709,41.5538,41.9709,22777.906172442,0
+GRP-U.US,D,20190724,000000,41.8199,41.8667,41.5275,41.8667,4956.2229308436,0
+GRP-U.US,D,20190725,000000,42.0773,42.0773,41.6454,41.7427,2702.741602395,0
+GRP-U.US,D,20190726,000000,41.6883,41.8569,41.5538,41.8569,1528.3054981284,0
+GRP-U.US,D,20190729,000000,41.7673,41.8754,41.5731,41.6717,11721.79545813,0
+GRP-U.US,D,20190730,000000,41.6883,41.6883,41.2954,41.6629,3332.5265526306,0
+GRP-U.US,D,20190731,000000,41.5352,41.6629,40.8975,41.1901,3804.3524111132,0
+GRP-U.US,D,20190801,000000,41.1014,41.156,40.611,40.611,6156.3017448102,0
+GRP-U.US,D,20190802,000000,40.8595,41.8929,40.7542,41.2253,5584.9821726911,0
+GRP-U.US,D,20190805,000000,42.1065,42.1065,41.4328,41.4328,1206.2330642947,0
+GRP-U.US,D,20190806,000000,41.6717,41.8042,40.8595,41.0556,17485.250890333,0
+GRP-U.US,D,20190807,000000,40.9492,41.5528,40.6453,41.5528,2313.9981233408,0
+GRP-U.US,D,20190808,000000,41.6649,42.1541,41.6649,41.9653,2044.2368172953,0
+GRP-U.US,D,20190809,000000,41.9653,41.9653,41.4748,41.6717,14973.291048108,0
+GRP-U.US,D,20190812,000000,41.002,41.9554,41.002,41.8764,31535.404389236,0
+GRP-U.US,D,20190813,000000,41.6083,42.0977,41.2699,41.7243,18028.876335976,0
+GRP-U.US,D,20190814,000000,41.7069,41.8764,41.4328,41.4328,25232.42634494,0
+GRP-U.US,D,20190815,000000,42.0539,42.0539,41.3596,41.6356,10745.321072747,0
+GRP-U.US,D,20190816,000000,41.6182,42.0714,41.5993,42.0714,1527.2797897404,0
+GRP-U.US,D,20190819,000000,42.1611,42.1611,41.7333,41.8677,2941.7316568003,0
+GRP-U.US,D,20190820,000000,41.9019,42.3756,41.9019,42.3464,5127.5162316406,0
+GRP-U.US,D,20190821,000000,42.9254,42.9254,42.0753,42.1163,9583.1934691373,0
+GRP-U.US,D,20190822,000000,42.2031,42.2031,42.2031,42.2031,320.02101705779,0
+GRP-U.US,D,20190823,000000,41.8492,41.8492,41.8122,41.8122,1147.7676861784,0
+GRP-U.US,D,20190826,000000,42.0188,42.2323,41.9202,42.1513,3012.5055355727,0
+GRP-U.US,D,20190827,000000,42.3297,42.8729,42.3297,42.7569,2801.2096076435,0
+GRP-U.US,D,20190828,000000,42.7306,43.0767,42.6495,42.7402,18785.849126325,0
+GRP-U.US,D,20190829,000000,42.9809,42.9996,42.6789,42.7119,2539.6539687022,0
+GRP-U.US,D,20190830,000000,42.8562,43.0961,42.7032,42.9713,15422.551322054,0
+GRP-U.US,D,20190903,000000,42.632,42.8679,42.632,42.7032,1529.3312065166,0
+GRP-U.US,D,20190904,000000,42.748,44.0543,42.748,43.0523,10005.785324996,0
+GRP-U.US,D,20190905,000000,43.9473,44.191,42.9713,42.9713,11799.749295617,0
+GRP-U.US,D,20190906,000000,43.607,43.9735,42.8835,42.8835,5948.0829420451,0
+GRP-U.US,D,20190909,000000,43.598,43.607,42.9537,42.9537,4274.1268528198,0
+GRP-U.US,D,20190910,000000,43.176,43.5366,42.944,42.944,5197.2644020248,0
+GRP-U.US,D,20190911,000000,42.944,42.944,42.2829,42.3201,21180.878212317,0
+GRP-U.US,D,20190912,000000,42.5599,42.5599,42.168,42.168,5341.8892847337,0
+GRP-U.US,D,20190913,000000,42.2284,42.364,42.0596,42.3356,1458.5573277441,0
+GRP-U.US,D,20190916,000000,42.4009,43.0961,42.4009,42.9089,4708.0015009462,0
+GRP-U.US,D,20190917,000000,43.1156,43.375,43.1156,43.2306,1880.1234752145,0
+GRP-U.US,D,20190918,000000,43.0873,43.3184,42.7032,42.7207,5895.7718142568,0
+GRP-U.US,D,20190919,000000,42.944,43.375,42.8193,42.9986,919.03471565312,0
+GRP-U.US,D,20190920,000000,43.0424,43.1253,42.9264,43.0523,1619.593544661,0
+GRP-U.US,D,20190923,000000,43.0092,43.0092,42.9898,42.9996,458.49164943855,0
+GRP-U.US,D,20190924,000000,43.641,43.6508,43.375,43.5533,3495.6141863234,0
+GRP-U.US,D,20190925,000000,43.4558,43.7045,43.1058,43.2687,11344.334771344,0
+GRP-U.US,D,20190926,000000,43.3652,43.5621,43.3652,43.5621,5773.7125160841,0
+GRP-U.US,D,20190927,000000,43.4461,43.6782,43.408,43.4548,4776.7239629426,0
+GRP-U.US,D,20190930,000000,43.8146,43.8146,43.451,43.598,17620.644397549,0
+GRP-U.US,D,20191001,000000,43.408,43.6235,43.0942,43.1038,219032.84629991,0
+GRP-U.US,D,20191002,000000,42.9868,43.0494,42.627,42.627,5857.8206039005,0
+GRP-U.US,D,20191003,000000,43.0297,43.7981,43.0297,43.7698,119417.07336518,0
+GRP-U.US,D,20191004,000000,43.6586,43.8126,43.6147,43.6508,4156.1703881991,0
+GRP-U.US,D,20191007,000000,44.028,44.6423,44.028,44.6423,10714.549821108,0
+GRP-U.US,D,20191008,000000,44.8656,45.4847,44.8656,44.8899,1776.5269280259,0
+GRP-U.US,D,20191009,000000,45.0743,45.4037,45.0362,45.1979,2808.3895663597,0
+GRP-U.US,D,20191010,000000,45.6562,45.6962,45.3628,45.4847,8371.8318629026,0
+GRP-U.US,D,20191011,000000,45.9546,45.9546,44.9466,44.9758,3769.4783259209,0
+GRP-U.US,D,20191014,000000,44.9466,44.9758,44.7134,44.9758,371.30643645806,0
+GRP-U.US,D,20191015,000000,44.694,45.1152,44.5975,44.8745,320434.37753814,0
+GRP-U.US,D,20191016,000000,44.7944,44.7944,44.6365,44.7203,5347.0178266737,0
+GRP-U.US,D,20191017,000000,44.9094,44.9367,44.4971,44.4971,6850.7063234901,0
+GRP-U.US,D,20191018,000000,44.7203,45.1063,44.7203,44.8998,1394.9634076877,0
+GRP-U.US,D,20191021,000000,45.1979,45.1979,44.7671,44.7855,2037.0568585793,0
+GRP-U.US,D,20191022,000000,45.0645,45.3258,45.0576,45.2262,6356.3148804714,0
+GRP-U.US,D,20191023,000000,44.4971,44.4971,43.8234,44.0115,12809.046349416,0
+GRP-U.US,D,20191024,000000,44.1198,44.1666,44.0214,44.1666,2715.0501030512,0
+GRP-U.US,D,20191025,000000,44.2094,44.2328,44.1822,44.1822,568.24244695515,0
+GRP-U.US,D,20191028,000000,44.1752,44.5799,44.1752,44.4434,2938.6545316363,0
+GRP-U.US,D,20191029,000000,44.3986,44.5799,44.2183,44.2183,4923.4002624274,0
+GRP-U.US,D,20191030,000000,44.4611,44.4611,44.1374,44.3538,898.520547893,0
+GRP-U.US,D,20191031,000000,44.3801,45.0244,44.2904,44.7506,7529.7252763499,0
+GRP-U.US,D,20191101,000000,45.0244,45.1113,44.5624,45.1113,8405.6802397068,0
+GRP-U.US,D,20191104,000000,45.2029,45.2029,44.732,44.8939,18586.861699053,0
+GRP-U.US,D,20191105,000000,44.7974,44.7974,43.6206,43.7961,129662.87445297,0
+GRP-U.US,D,20191106,000000,44.6599,45.1192,44.2533,44.6082,13532.17076296,0
+GRP-U.US,D,20191107,000000,44.9601,45.5081,44.9406,45.2955,38473.295925706,0
+GRP-U.US,D,20191108,000000,45.2468,45.2468,44.9124,44.9699,2199.1187838842,0
+GRP-U.US,D,20191111,000000,45.0684,45.2302,45.0401,45.1113,4693.6415835141,0
+GRP-U.US,D,20191112,000000,45.1746,45.4468,45.1464,45.155,6749.1611930775,0
+GRP-U.US,D,20191113,000000,45.3844,46.0327,45.3844,45.5704,131510.17525976,0
+GRP-U.US,D,20191114,000000,45.6094,46.0872,45.6094,46.061,32642.143739893,0
+GRP-U.US,D,20191115,000000,45.8346,46.4858,45.8346,46.4858,4994.1741411997,0
+GRP-U.US,D,20191118,000000,46.9159,46.9159,46.4235,46.7862,6114.247700902,0
+GRP-U.US,D,20191119,000000,47.0826,47.0826,46.5493,46.5493,3905.8975415258,0
+GRP-U.US,D,20191120,000000,45.7616,46.442,45.7616,46.168,2193.9902419442,0
+GRP-U.US,D,20191121,000000,46.168,46.168,45.9682,46.168,3718.1929065206,0
+GRP-U.US,D,20191122,000000,46.3027,46.4724,45.8902,46.4724,2086.2908612036,0
+GRP-U.US,D,20191125,000000,46.4333,46.4858,46.2081,46.3396,2205.2730342122,0
+GRP-U.US,D,20191126,000000,46.4051,46.4051,46.4051,46.4051,619.52786635544,0
+GRP-U.US,D,20191127,000000,46.6488,46.796,46.6488,46.7452,2501.7027583459,0
+GRP-U.US,D,20191129,000000,46.06,47.1411,46.06,47.1411,1622.6706698251,0
+GRP-U.US,D,20191202,000000,46.8495,46.8495,46.5414,46.6195,2109.8821541278,0
+GRP-U.US,D,20191203,000000,46.5161,46.6906,46.4595,46.6838,6234.2555822987,0
+GRP-U.US,D,20191204,000000,46.9947,47.3662,46.8222,47.2922,10614.030399083,0
+GRP-U.US,D,20191205,000000,47.2835,47.6284,47.2659,47.6284,77191.736156146,0
+GRP-U.US,D,20191206,000000,47.3566,47.3761,46.8222,46.9285,8071.299305217,0
+GRP-U.US,D,20191209,000000,46.9285,47.0495,46.6838,46.9558,88641.718891453,0
+GRP-U.US,D,20191210,000000,46.8758,46.8926,46.5035,46.6936,5166.4931503847,0
+GRP-U.US,D,20191211,000000,46.6019,46.8312,45.6056,45.7167,100627.1214053,0
+GRP-U.US,D,20191212,000000,45.5159,45.7947,45.1969,45.7947,8486.7112023593,0
+GRP-U.US,D,20191213,000000,45.7078,45.7167,45.276,45.4047,99238.31224794,0
+GRP-U.US,D,20191216,000000,45.8795,46.214,45.8795,46.0872,7556.393694438,0
+GRP-U.US,D,20191217,000000,46.1115,46.1115,45.4778,45.4778,4786.9810468227,0
+GRP-U.US,D,20191218,000000,46.0451,46.1045,45.9234,46.0951,1590.8737097969,0
+GRP-U.US,D,20191219,000000,46.2696,46.3301,46.0043,46.1867,166360.66915903,0
+GRP-U.US,D,20191220,000000,46.1135,46.4051,46.0218,46.1426,13030.599361224,0
+GRP-U.US,D,20191223,000000,47.104,47.104,45.943,45.9975,2497.5999247939,0
+GRP-U.US,D,20191224,000000,45.8601,45.9234,45.7683,45.9234,1433.9403264319,0
+GRP-U.US,D,20191226,000000,46.8312,46.8312,45.4592,45.4778,6070.1422402179,0
+GRP-U.US,D,20191227,000000,46.1953,46.3719,45.8883,46.3719,4408.4946516485,0
+GRP-U.US,D,20191230,000000,46.4615,46.4615,46.0872,46.1963,5187.0073181449,0
+GRP-U.US,D,20191231,000000,46.2969,46.2969,46.1729,46.1877,482.08294236269,0
+GRP-U.US,D,20200102,000000,46.0043,46.0043,45.1103,45.1365,5946.0315252691,0
+GRP-U.US,D,20200103,000000,45.3092,45.943,45.3092,45.7167,3635.1105270922,0
+GRP-U.US,D,20200106,000000,45.6183,45.7323,45.3422,45.6796,15768.215048812,0
+GRP-U.US,D,20200107,000000,45.6308,46.0043,45.5871,45.9234,3075.0737472411,0
+GRP-U.US,D,20200108,000000,45.8034,46.1055,45.6982,45.8034,9413.9515851164,0
+GRP-U.US,D,20200109,000000,45.7246,46.1055,45.7246,46.1055,4480.2942388089,0
+GRP-U.US,D,20200110,000000,46.1243,46.7169,46.1243,46.6877,18276.072057485,0
+GRP-U.US,D,20200113,000000,46.9987,47.4558,46.9987,47.2991,11182.272846037,0
+GRP-U.US,D,20200114,000000,47.3731,48.0917,47.2239,47.8089,5529.5939197387,0
+GRP-U.US,D,20200115,000000,48.3744,48.5128,48.074,48.2673,29850.165507742,0
+GRP-U.US,D,20200116,000000,48.1579,48.8024,48.074,48.8024,6316.3122533392,0
+GRP-U.US,D,20200117,000000,48.5741,48.6932,48.4661,48.5576,11626.404578044,0
+GRP-U.US,D,20200121,000000,48.6844,49.2957,48.5684,49.2606,4310.0266464,0
+GRP-U.US,D,20200122,000000,49.3317,49.5072,49.1679,49.2255,1669.8532556733,0
+GRP-U.US,D,20200123,000000,49.2255,49.5345,49.1494,49.5345,1018.5284292896,0
+GRP-U.US,D,20200124,000000,49.7071,49.7071,49.2157,49.2441,946.72884212927,0
+GRP-U.US,D,20200127,000000,48.975,49.3541,48.9145,49.0393,1974.4886469111,0
+GRP-U.US,D,20200128,000000,49.357,49.6983,49.2157,49.2157,2398.1062111573,0
+GRP-U.US,D,20200129,000000,49.7705,49.8231,49.67,49.8231,1070.839557078,0
+GRP-U.US,D,20200130,000000,49.5892,49.5892,49.5892,49.5892,705.68737094793,0
+GRP-U.US,D,20200131,000000,49.5705,49.6176,49.3882,49.3981,1185.7188965346,0
+GRP-U.US,D,20200203,000000,49.6828,49.7675,49.5082,49.5892,1711.9072995816,0
+GRP-U.US,D,20200204,000000,50.028,50.3662,50.028,50.256,5318.2979918096,0
+GRP-U.US,D,20200205,000000,50.256,50.4412,50.1907,50.3944,702.6102457839,0
+GRP-U.US,D,20200206,000000,50.2649,50.3301,50.1019,50.2318,1296.4954024391,0
+GRP-U.US,D,20200207,000000,50.1663,50.3876,50.1488,50.2052,919.03471565312,0
+GRP-U.US,D,20200210,000000,50.1956,50.3388,50.1564,50.1564,1118.0221429262,0
+GRP-U.US,D,20200211,000000,50.6597,50.8254,50.2443,50.4236,2159.116156752,0
+GRP-U.US,D,20200212,000000,50.14,50.256,49.5705,50.256,6825.06361379,0
+GRP-U.US,D,20200213,000000,50.2502,50.7055,50.2502,50.6333,5855.7691871247,0
+GRP-U.US,D,20200214,000000,50.8516,51.1745,50.724,51.0789,3506.8969785915,0
+GRP-U.US,D,20200218,000000,51.1159,51.1159,50.8799,51.0009,2110.9078625158,0
+GRP-U.US,D,20200219,000000,50.5397,50.9822,50.4412,50.9822,4061.8052165026,0
+GRP-U.US,D,20200220,000000,49.901,51.6765,49.901,51.6765,9460.1084625766,0
+GRP-U.US,D,20200221,000000,51.7378,51.8412,51.6307,51.696,4957.2486392316,0
+GRP-U.US,D,20200224,000000,50.8799,51.4444,50.7786,50.7786,7207.6528425161,0
+GRP-U.US,D,20200225,000000,51.266,51.266,49.8826,50.4139,5886.5404387648,0
+GRP-U.US,D,20200226,000000,49.673,50.3564,49.6251,49.9391,9576.0135104214,0
+GRP-U.US,D,20200227,000000,48.8599,49.2528,48.3822,48.9419,10027.325201144,0
+GRP-U.US,D,20200228,000000,47.5583,47.5583,45.7664,46.598,15701.544003591,0
+GRP-U.US,D,20200302,000000,46.5357,47.5134,46.5357,46.7188,15244.07806254,0
+GRP-U.US,D,20200303,000000,46.8992,48.1171,46.8992,47.4608,28897.282415285,0
+GRP-U.US,D,20200304,000000,48.0155,49.1689,48.0155,48.976,20713.155187387,0
+GRP-U.US,D,20200305,000000,48.5733,48.8024,48.2465,48.667,2759.1555637355,0
+GRP-U.US,D,20200306,000000,48.0155,48.9145,47.9259,48.1267,10681.727152691,0
+GRP-U.US,D,20200309,000000,44.9251,46.06,44.2397,44.3478,6059.8851563378,0
+GRP-U.US,D,20200310,000000,45.0186,45.0537,41.8716,44.1295,9380.1032083122,0
+GRP-U.US,D,20200311,000000,43.7084,43.8195,41.9252,42.0441,2670.9446423669,0
+GRP-U.US,D,20200312,000000,39.3309,39.6497,37.4736,38.1492,25846.825669356,0
+GRP-U.US,D,20200313,000000,39.2081,39.4459,37.4736,39.3582,9601.6562201214,0
+GRP-U.US,D,20200316,000000,34.7184,36.7034,34.7184,35.275,9057.0050660905,0
+GRP-U.US,D,20200317,000000,35.825,36.6751,34.8382,36.4743,9215.9898662312,0
+GRP-U.US,D,20200318,000000,34.4075,34.7566,26.725,29.6537,25406.796770901,0
+GRP-U.US,D,20200319,000000,29.1233,29.9686,27.9018,29.5405,7792.3066236794,0
+GRP-U.US,D,20200320,000000,30.4561,33.1088,28.7167,31.6913,49340.676296625,0
+GRP-U.US,D,20200323,000000,30.4141,30.6959,25.7197,26.0757,53998.418086561,0
+GRP-U.US,D,20200324,000000,27.4473,30.1645,27.4473,30.026,9384.2060418643,0
+GRP-U.US,D,20200325,000000,31.6279,36.5942,30.5096,35.3669,37062.946892199,0
+GRP-U.US,D,20200326,000000,35.1318,37.068,34.4806,34.776,8918.5344337097,0
+GRP-U.US,D,20200327,000000,33.4003,37.0962,33.0346,36.0092,27580.272845085,0
+GRP-U.US,D,20200330,000000,35.5306,36.2091,34.9778,36.2091,7126.6218798636,0
+GRP-U.US,D,20200331,000000,36.2091,38.4495,36.2091,37.9368,49302.725086269,0
+GRP-U.US,D,20200401,000000,36.5591,36.7434,34.9778,35.2615,8869.3004310853,0
+GRP-U.US,D,20200402,000000,35.5209,36.5416,35.1172,35.7879,8003.6025516086,0
+GRP-U.US,D,20200403,000000,36.0161,36.1449,35.0714,35.7587,1926.2803526746,0
+GRP-U.US,D,20200406,000000,37.1372,38.2213,37.1372,38.2019,2356.0521672491,0
+GRP-U.US,D,20200407,000000,39.5794,39.8749,38.4301,38.8911,12470.562581374,0
+GRP-U.US,D,20200408,000000,39.166,40.1245,38.7441,40.0494,2576.5794706704,0
+GRP-U.US,D,20200409,000000,41.6298,41.6298,40.769,41.3714,4319.2580218919,0
+GRP-U.US,D,20200413,000000,40.4248,42.051,40.4248,41.0691,7090.7220862835,0
+GRP-U.US,D,20200414,000000,41.8393,42.6924,41.0877,41.5528,7166.6245069959,0
+GRP-U.US,D,20200415,000000,40.1771,40.1771,38.6884,39.0834,2024.7483579232,0
+GRP-U.US,D,20200416,000000,39.4791,39.4967,38.8131,38.9945,1858.5835990662,0
+GRP-U.US,D,20200417,000000,40.416,40.4891,39.2958,39.6087,4775.6982545546,0
+GRP-U.US,D,20200420,000000,38.9555,40.8762,38.9555,40.8576,6384.0090069475,0
+GRP-U.US,D,20200421,000000,39.7198,40.2766,38.5431,39.6087,9816.0292732146,0
+GRP-U.US,D,20200422,000000,39.9567,40.2405,39.5601,39.6507,9997.5796578916,0
+GRP-U.US,D,20200423,000000,39.8565,40.7562,39.5414,40.4891,9292.9179953317,0
+GRP-U.US,D,20200424,000000,40.4891,41.5176,40.4529,41.0781,17553.973352329,0
+GRP-U.US,D,20200427,000000,41.3625,43.0532,41.3625,43.0073,6355.2891720834,0
+GRP-U.US,D,20200428,000000,43.2745,44.0252,43.2082,43.7035,1495.4828297124,0
+GRP-U.US,D,20200429,000000,43.9823,44.2046,43.2745,43.2998,5438.3058732063,0
+GRP-U.US,D,20200430,000000,42.9118,42.9586,41.2631,42.0372,3161.2332518336,0
+GRP-U.US,D,20200501,000000,40.6343,41.0701,40.4667,40.9951,8945.2028517978,0
+GRP-U.US,D,20200504,000000,40.4519,41.4075,40.4424,41.0215,10394.52880405,0
+GRP-U.US,D,20200505,000000,41.9172,42.0821,41.9172,41.9554,1690.3674234334,0
+GRP-U.US,D,20200506,000000,41.7155,41.7155,41.7155,41.7155,269.7613060455,0
+GRP-U.US,D,20200507,000000,42.2586,42.2586,42.2586,42.2586,323.0981422218,0
+GRP-U.US,D,20200508,000000,42.8679,43.0786,42.8679,42.9381,1280.0840682312,0
+GRP-U.US,D,20200511,000000,42.7286,42.8397,42.3502,42.8397,1199.0531055787,0
+GRP-U.US,D,20200512,000000,42.0208,42.4166,41.8716,42.0109,41641.709136256,0
+GRP-U.US,D,20200513,000000,42.71,42.71,40.9765,41.2896,13881.937323268,0
+GRP-U.US,D,20200514,000000,40.9229,42.6904,40.608,41.8522,16741.612309029,0
+GRP-U.US,D,20200515,000000,41.9077,43.1351,41.9077,42.8496,6486.579845748,0
+GRP-U.US,D,20200519,000000,44.2046,44.966,43.7805,44.3976,11070.470631746,0
+GRP-U.US,D,20200520,000000,44.8276,44.8276,43.7805,44.4337,6128.6076183341,0
+GRP-U.US,D,20200521,000000,44.7008,45.0421,44.2124,44.9008,3896.6661660337,0
+GRP-U.US,D,20200522,000000,44.5643,45.3354,44.5643,45.3354,5884.4890219888,0
+GRP-U.US,D,20200526,000000,47.3662,47.8079,46.6819,47.4218,6029.1139046976,0
+GRP-U.US,D,20200527,000000,45.8152,46.3796,45.2644,45.6367,5612.6762991672,0
+GRP-U.US,D,20200528,000000,45.7791,45.8863,45.4953,45.5987,3936.668793166,0
+GRP-U.US,D,20200529,000000,45.782,45.782,45.3326,45.7197,5899.8746478088,0
+GRP-U.US,D,20200601,000000,45.8473,46.5055,45.8473,46.4138,2648.3790578307,0
+GRP-U.US,D,20200602,000000,46.2744,46.6886,44.1178,46.0043,8863.1461807573,0
+GRP-U.US,D,20200603,000000,46.246,46.6038,46.0892,46.5883,6673.2587723651,0
+GRP-U.US,D,20200604,000000,46.1075,46.9851,46.1075,46.3377,10013.9909921,0
+GRP-U.US,D,20200605,000000,46.9967,47.6987,46.5883,46.5883,9980.1426152955,0
+GRP-U.US,D,20200608,000000,47.1722,47.2239,46.4858,46.5327,8509.2767868954,0
+GRP-U.US,D,20200609,000000,45.314,45.8765,45.1005,45.8241,8080.530680709,0
+GRP-U.US,D,20200610,000000,45.9605,46.1358,45.4116,45.7012,3762.2983672049,0
+GRP-U.US,D,20200611,000000,44.4054,44.9416,44.0993,44.2474,4002.3141299982,0
+GRP-U.US,D,20200612,000000,44.6374,45.7284,44.5361,45.4017,6124.5047847821,0
+GRP-U.US,D,20200615,000000,46.2558,46.5102,44.4454,46.4324,2494.5227996299,0
+GRP-U.US,D,20200616,000000,46.8203,47.1812,46.8203,46.9189,4164.3760553031,0
+GRP-U.US,D,20200617,000000,46.4488,46.599,46.2558,46.3669,2148.8590728719,0
+GRP-U.US,D,20200618,000000,46.2879,46.2879,45.9459,45.9459,1891.4062674826,0
+GRP-U.US,D,20200619,000000,45.9312,45.9702,45.314,45.5987,3982.8256706261,0
+GRP-U.US,D,20200622,000000,45.7108,46.4108,45.5957,45.9029,10057.070744396,0
+GRP-U.US,D,20200623,000000,46.3474,46.5327,46.1709,46.3094,10957.642709066,0
+GRP-U.US,D,20200624,000000,45.7197,45.9312,45.4574,45.7284,4840.317882999,0
+GRP-U.US,D,20200625,000000,45.4378,45.9887,45.3238,45.9887,5647.5503843594,0
+GRP-U.US,D,20200626,000000,45.941,45.941,45.7197,45.782,816.46387685255,0
+GRP-U.US,D,20200629,000000,45.9302,46.4235,45.9302,46.4235,1319.0609869753,0
+GRP-U.US,D,20200630,000000,46.7198,47.9814,46.7103,47.9367,1884.2263087665,0
+GRP-U.US,D,20200702,000000,48.93,48.9701,48.2525,48.9117,2581.7080126104,0
+GRP-U.US,D,20200706,000000,48.7234,48.9944,48.1785,48.7625,5134.6961903566,0
+GRP-U.US,D,20200707,000000,48.8179,49.7091,48.3059,49.4967,7743.0726210551,0
+GRP-U.US,D,20200708,000000,49.7645,49.8758,49.5335,49.6622,2460.6744228257,0
+GRP-U.US,D,20200709,000000,50.1273,50.137,48.2437,48.8179,6333.7492959352,0
+GRP-U.US,D,20200710,000000,48.3802,49.0128,48.2525,48.2975,5262.9097388573,0
+GRP-U.US,D,20200713,000000,48.7429,49.1417,48.4562,48.7625,6287.592418475,0
+GRP-U.US,D,20200714,000000,48.3431,48.3714,47.7797,48.0927,2671.9703507549,0
+GRP-U.US,D,20200715,000000,48.4271,48.93,48.4271,48.93,1950.8973539868,0
+GRP-U.US,D,20200716,000000,49.2957,49.5141,49.0579,49.2723,8304.1351092942,0
+GRP-U.US,D,20200717,000000,49.3931,50.0005,49.3931,49.9605,1740.6271344456,0
+GRP-U.US,D,20200720,000000,50.1458,50.6098,49.8377,50.4432,2413.4918369775,0
+GRP-U.US,D,20200721,000000,51.0447,51.0447,50.1088,50.4891,1653.4419214652,0
+GRP-U.US,D,20200722,000000,50.7756,51.2748,50.7756,51.2748,1003.1428034696,0
+GRP-U.US,D,20200723,000000,51.4153,51.7963,51.3635,51.7963,5724.4785134598,0
+GRP-U.US,D,20200724,000000,51.0535,51.5956,51.0535,51.3957,2883.2662786841,0
+GRP-U.US,D,20200727,000000,51.2329,52.1494,51.1754,52.1405,5342.9149931218,0
+GRP-U.US,D,20200728,000000,51.965,53.1993,51.965,52.8376,5422.9202473861,0
+GRP-U.US,D,20200729,000000,52.9381,53.3953,52.7363,53.1525,19293.574778388,0
+GRP-U.US,D,20200730,000000,53.2461,54.3946,53.2461,54.3946,1231.8757739948,0
+GRP-U.US,D,20200731,000000,54.1441,54.2795,53.6294,54.1966,4089.4993429787,0
+GRP-U.US,D,20200803,000000,54.9494,54.9494,53.4624,53.7034,4329.5151057721,0
+GRP-U.US,D,20200804,000000,54.4786,55.6854,54.2065,55.6757,4591.0707447136,0
+GRP-U.US,D,20200805,000000,55.7721,55.7721,55.1014,55.5675,1726.2672170136,0
+GRP-U.US,D,20200806,000000,56.3494,56.3494,54.9308,56.2382,4891.6033023992,0
+GRP-U.US,D,20200807,000000,54.9981,54.9981,54.73,54.73,1313.9324450354,0
+GRP-U.US,D,20200810,000000,54.7766,54.7845,54.1441,54.3662,7541.008068618,0
+GRP-U.US,D,20200811,000000,54.7398,54.7398,52.9127,52.9127,5670.1159688956,0
+GRP-U.US,D,20200812,000000,53.5444,53.5982,52.8082,53.3602,5569.596546871,0
+GRP-U.US,D,20200813,000000,53.7405,53.7793,53.2461,53.3787,3320.2180519744,0
+GRP-U.US,D,20200814,000000,53.7891,53.7891,52.7988,53.567,2158.0904483641,0
+GRP-U.US,D,20200817,000000,54.337,54.7945,54.337,54.7766,2776.5926063314,0
+GRP-U.US,D,20200818,000000,55.2223,55.2223,54.7017,54.7017,1979.617188851,0
+GRP-U.US,D,20200819,000000,54.606,54.606,53.4624,54.2708,3527.4111463517,0
+GRP-U.US,D,20200820,000000,54.5058,55.6143,54.5058,55.6054,2410.4147118134,0
+GRP-U.US,D,20200821,000000,54.9786,55.3793,54.9786,55.2769,2235.0185774644,0
+GRP-U.US,D,20200824,000000,54.5866,55.3237,54.5866,55.1863,3816.6609117692,0
+GRP-U.US,D,20200825,000000,55.1959,55.4163,54.5564,55.4163,4264.8954773276,0
+GRP-U.US,D,20200826,000000,54.4424,55.1112,54.4424,55.1112,3268.9326325741,0
+GRP-U.US,D,20200827,000000,55.3237,55.4457,54.9786,55.2584,4038.2139235786,0
+GRP-U.US,D,20200828,000000,56.1973,56.1973,55.3744,55.9819,2208.3501593763,0
+GRP-U.US,D,20200831,000000,56.0285,56.0285,55.4153,55.5801,3967.4400448061,0
+GRP-U.US,D,20200901,000000,55.6807,56.515,55.4788,56.1973,3974.6200035221,0
+GRP-U.US,D,20200902,000000,56.3544,56.4479,55.8522,56.2539,1586.7708762448,0
+GRP-U.US,D,20200903,000000,56.2539,56.2539,54.5779,54.6929,3993.0827545062,0
+GRP-U.US,D,20200904,000000,55.0194,55.0194,53.8155,54.1529,1811.4010132181,0
+GRP-U.US,D,20200908,000000,54.0574,54.4131,53.9929,54.03,1681.1360479414,0
+GRP-U.US,D,20200909,000000,54.7407,54.7593,54.4647,54.6636,2493.4970912418,0
+GRP-U.US,D,20200910,000000,54.1782,54.1782,53.4947,53.5815,3538.6939386197,0
+GRP-U.US,D,20200911,000000,53.5425,53.7483,53.1769,53.3807,5390.09757897,0
+GRP-U.US,D,20200914,000000,53.7306,53.8691,53.5229,53.6916,5744.9926812199,0
+GRP-U.US,D,20200915,000000,54.03,54.4033,53.9072,54.1236,2225.7872019725,0
+GRP-U.US,D,20200916,000000,55.0859,55.2331,54.6929,55.0391,3229.9557138299,0
+GRP-U.US,D,20200917,000000,54.9164,55.507,54.7786,55.507,5316.2465750336,0
+GRP-U.US,D,20200918,000000,54.7026,55.3461,54.337,55.3461,4005.3912551623,0
+GRP-U.US,D,20200921,000000,54.4131,54.4131,53.4849,54.1139,9488.8282974408,0
+GRP-U.US,D,20200922,000000,54.2892,54.7407,53.9734,54.6735,9023.1566892863,0
+GRP-U.US,D,20200923,000000,53.6556,54.2134,53.215,53.215,3122.2563330893,0
+GRP-U.US,D,20200924,000000,52.9723,53.5913,52.9723,53.2997,11902.320134418,0
+GRP-U.US,D,20200925,000000,53.0209,53.6011,52.9623,53.2725,3987.9542125661,0
+GRP-U.US,D,20200928,000000,53.9344,54.3662,53.9344,54.1236,920.06042404113,0
+GRP-U.US,D,20200929,000000,53.7208,53.7208,53.3476,53.5913,716.97016321599,0
+GRP-U.US,D,20200930,000000,54.1966,54.4325,54.1529,54.3467,2122.1906547838,0
+GRP-U.US,D,20201001,000000,54.2892,55.4202,54.2892,55.4202,921.08613242912,0
+GRP-U.US,D,20201002,000000,54.0942,54.4325,54.0574,54.4325,1914.9975604067,0
+GRP-U.US,D,20201005,000000,54.4325,54.6636,54.4325,54.4424,3751.0155749369,0
+GRP-U.US,D,20201006,000000,54.499,55.1209,54.3284,54.4424,12709.552635779,0
+GRP-U.US,D,20201007,000000,54.5232,54.654,54.1782,54.5223,3918.2060421817,0
+GRP-U.US,D,20201008,000000,54.8966,55.0859,54.7407,54.8782,2205.2730342122,0
+GRP-U.US,D,20201009,000000,56.2899,56.2899,55.2174,55.507,1123.1506848662,0
+GRP-U.US,D,20201012,000000,54.5976,56.4575,54.5976,56.4575,2115.0106960677,0
+GRP-U.US,D,20201013,000000,55.8161,55.8161,54.1879,54.2708,4126.4248449469,0
+GRP-U.US,D,20201014,000000,54.4696,54.499,54.4696,54.4696,916.9832988771,0
+GRP-U.US,D,20201015,000000,53.9539,53.9539,53.9539,53.9539,810.3096265245,0
+GRP-U.US,D,20201016,000000,53.8888,53.8888,53.3991,53.8057,2336.563707877,0
+GRP-U.US,D,20201019,000000,54.7494,54.7494,53.0921,53.2997,3965.3886280301,0
+GRP-U.US,D,20201020,000000,53.5425,54.0388,53.5425,53.7208,3251.4955899781,0
+GRP-U.US,D,20201021,000000,53.8253,53.9443,53.8155,53.9443,572.34528050719,0
+GRP-U.US,D,20201022,000000,53.9832,53.9832,53.9832,53.9832,378.48639517411,0
+GRP-U.US,D,20201023,000000,53.8155,53.8155,53.1593,53.6369,4278.2296863718,0
+GRP-U.US,D,20201026,000000,52.8376,52.8376,52.4729,52.6281,1486.2514542204,0
+GRP-U.US,D,20201027,000000,52.8894,52.9077,52.4585,52.5315,4097.7050100829,0
+GRP-U.US,D,20201028,000000,51.6854,51.7847,51.5157,51.5252,5239.3184459332,0
+GRP-U.US,D,20201029,000000,52.0353,52.2098,51.8636,52.2098,2217.5815348684,0
+GRP-U.US,D,20201030,000000,52.0527,52.5042,51.9213,52.2955,1286.2383185592,0
+GRP-U.US,D,20201102,000000,52.8102,53.3359,52.6436,52.7547,1648.3133795252,0
+GRP-U.US,D,20201103,000000,53.797,53.9841,53.6001,53.6001,786.71833360038,0
+GRP-U.US,D,20201104,000000,54.3156,54.4151,53.9968,54.4052,1883.2006003784,0
+GRP-U.US,D,20201105,000000,54.8002,56.0636,54.8002,56.0636,1161.1018952224,0
+GRP-U.US,D,20201106,000000,55.7839,55.9223,55.3217,55.7545,1914.9975604067,0
+GRP-U.US,D,20201109,000000,57.6294,57.7037,54.7622,54.7622,7879.4918366598,0
+GRP-U.US,D,20201110,000000,55.5675,55.5675,55.2476,55.2476,853.38937882075,0
+GRP-U.US,D,20201111,000000,55.004,55.5587,54.7523,55.5499,3174.5674608777,0
+GRP-U.US,D,20201112,000000,55.586,55.8765,55.0712,55.1657,1804.2210545019,0
+GRP-U.US,D,20201113,000000,55.3217,55.3217,55.004,55.3217,911.85475693707,0
+GRP-U.US,D,20201116,000000,55.5675,56.3727,55.4749,55.4933,8029.2452613087,0
+GRP-U.US,D,20201117,000000,55.4845,55.7352,55.2116,55.706,2253.4813284484,0
+GRP-U.US,D,20201118,000000,53.7208,54.4628,53.4401,54.0584,55251.833736703,0
+GRP-U.US,D,20201119,000000,53.8888,54.0114,53.5415,54.0114,2236.0442858524,0
+GRP-U.US,D,20201120,000000,53.6916,54.0857,53.6916,54.0857,1892.4319758704,0
+GRP-U.US,D,20201123,000000,54.1888,54.1888,53.5219,54.1792,1453.428785804,0
+GRP-U.US,D,20201124,000000,53.4314,53.6359,53.1847,53.6359,1428.8117844919,0
+GRP-U.US,D,20201125,000000,53.4499,54.225,53.4499,54.1792,6985.0741223188,0
+GRP-U.US,D,20201127,000000,55.1609,55.3471,55.1142,55.3471,2363.2321259651,0
+GRP-U.US,D,20201130,000000,55.4807,55.5186,54.8851,55.4515,10002.708199832,0
+GRP-U.US,D,20201201,000000,55.4807,55.7516,55.0664,55.5382,1258.544192083,0
+GRP-U.US,D,20201202,000000,55.2438,55.2438,54.7192,54.728,2592.9908048785,0
+GRP-U.US,D,20201203,000000,54.9893,55.5732,54.9416,55.1677,2336.563707877,0
+GRP-U.US,D,20201204,000000,55.6143,55.7516,55.3277,55.3277,752.86995679618,0
+GRP-U.US,D,20201207,000000,55.5929,55.5929,55.2994,55.4611,2120.1392380078,0
+GRP-U.US,D,20201208,000000,55.3948,55.3948,55.3569,55.3569,854.41508720875,0
+GRP-U.US,D,20201209,000000,55.3754,56.6818,55.0859,56.1465,12123.873146228,0
+GRP-U.US,D,20201210,000000,57.0494,57.4637,56.4857,56.4857,6901.9917428903,0
+GRP-U.US,D,20201211,000000,56.8426,57.1069,56.7891,56.7891,951.85738406929,0
+GRP-U.US,D,20201214,000000,57.0786,57.8302,57.0786,57.3049,4855.7035088189,0
+GRP-U.US,D,20201215,000000,57.1264,58.1491,57.1264,58.1491,1463.6858696841,0
+GRP-U.US,D,20201216,000000,58.1872,58.5538,57.8867,58.4494,7336.8920994047,0
+GRP-U.US,D,20201217,000000,58.4025,58.8501,58.0652,58.4221,23284.606116118,0
+GRP-U.US,D,20201218,000000,58.0652,58.1872,56.4187,56.4187,4664.92174865,0
+GRP-U.US,D,20201221,000000,56.515,57.0211,55.9204,56.3261,6092.7078247539,0
+GRP-U.US,D,20201222,000000,55.9028,56.9275,55.8288,56.6086,6283.4895849229,0
+GRP-U.US,D,20201223,000000,56.5336,56.6516,56.4663,56.6516,1239.0557327109,0
+GRP-U.US,D,20201224,000000,56.4187,56.9919,56.4187,56.9919,808.25820974849,0
+GRP-U.US,D,20201228,000000,58.4494,58.4494,57.1069,57.1069,521.0598611069,0
+GRP-U.US,D,20201229,000000,57.6626,58.1589,57.0309,57.0309,3526.3854379636,0
+GRP-U.US,D,20201230,000000,57.9111,57.9111,57.4861,57.7777,12223.366859865,0
+GRP-U.US,D,20201231,000000,57.7874,57.8069,57.3906,57.6821,1822.6838054862,0
+GRP-U.US,D,20210104,000000,57.6363,58.4844,56.3261,56.3261,2565.2966784023,0
+GRP-U.US,D,20210105,000000,56.674,57.8916,56.674,57.6917,4396.1861509925,0
+GRP-U.US,D,20210106,000000,57.7309,58.1306,57.7309,57.9668,5120.3362729245,0
+GRP-U.US,D,20210107,000000,57.4276,57.4276,57.2502,57.3818,809.28391813649,0
+GRP-U.US,D,20210108,000000,57.9015,58.5702,57.9015,58.035,1943.7173952709,0
+GRP-U.US,D,20210111,000000,58.0612,58.0612,56.0413,56.165,3358.1692623307,0
+GRP-U.US,D,20210112,000000,56.126,56.126,55.7204,55.8911,7073.2850436873,0
+GRP-U.US,D,20210113,000000,56.4761,56.4761,56.2577,56.2577,767.22987422827,0
+GRP-U.US,D,20210114,000000,56.1845,56.4565,56.1163,56.1163,2097.5736534717,0
+GRP-U.US,D,20210115,000000,55.5537,55.8181,55.3998,55.7402,6506.0683051201,0
+GRP-U.US,D,20210119,000000,56.5053,56.5053,55.7496,56.0511,9686.7900163259,0
+GRP-U.US,D,20210120,000000,55.8639,57.5622,55.8639,57.3078,3359.1949707187,0
+GRP-U.US,D,20210121,000000,56.9012,57.4374,56.8066,57.4374,5503.9512100386,0
+GRP-U.US,D,20210122,000000,57.6459,57.6459,56.8436,57.2121,3651.5218613003,0
+GRP-U.US,D,20210125,000000,57.0035,57.8069,57.0035,57.0806,1650.3647963012,0
+GRP-U.US,D,20210126,000000,57.1361,57.9111,57.1361,57.6557,4023.8540061465,0
+GRP-U.US,D,20210127,000000,57.9386,57.9386,55.8639,55.9574,5337.7864511817,0
+GRP-U.US,D,20210128,000000,56.4781,56.6185,56.0043,56.0043,5862.9491458406,0
+GRP-U.US,D,20210129,000000,56.127,56.7714,55.2098,55.5236,2903.7804464442,0
+GRP-U.US,D,20210201,000000,56.3182,56.3182,52.5452,55.7392,7113.2876708195,0
+GRP-U.US,D,20210202,000000,55.4661,57.0756,55.4173,57.0659,5296.7581156615,0
+GRP-U.US,D,20210203,000000,56.2421,56.7441,56.1758,56.3737,2856.5978605959,0
+GRP-U.US,D,20210204,000000,56.1076,56.4683,56.1076,56.4301,2617.6078061905,0
+GRP-U.US,D,20210205,000000,56.5754,56.6185,56.2986,56.4009,2186.8102832282,0
+GRP-U.US,D,20210208,000000,56.6195,56.754,56.4489,56.6671,4806.4695061948,0
+GRP-U.US,D,20210209,000000,56.4205,57.7854,56.4118,57.0181,3943.8487518818,0
+GRP-U.US,D,20210210,000000,57.1985,57.5213,57.1409,57.3584,5093.6678548364,0
+GRP-U.US,D,20210211,000000,57.7854,57.7854,57.0366,57.0366,2576.5794706704,0
+GRP-U.US,D,20210212,000000,56.5903,57.2082,56.561,56.7911,4722.3614183783,0
+GRP-U.US,D,20210216,000000,56.7911,57.1235,56.0804,56.6857,2476.0600486457,0
+GRP-U.US,D,20210217,000000,56.7052,56.7052,56.0988,56.3787,2937.6288232484,0
+GRP-U.US,D,20210218,000000,56.3737,56.4108,55.8911,56.2148,7292.7866387205,0
+GRP-U.US,D,20210219,000000,56.2148,56.6106,55.9008,56.6106,1654.4676298532,0
+GRP-U.US,D,20210222,000000,56.2693,56.3083,55.8911,56.2693,3365.3492210467,0
+GRP-U.US,D,20210223,000000,56.166,56.166,55.3207,55.4943,8505.1739533433,0
+GRP-U.US,D,20210224,000000,55.3696,55.5781,55.1824,55.3549,4497.7312814051,0
+GRP-U.US,D,20210225,000000,55.8911,55.8911,54.2124,54.7173,7402.5374362373,0
+GRP-U.US,D,20210226,000000,55.0769,55.0769,54.1109,54.4334,14947.648338408,0
+GRP-U.US,D,20210301,000000,54.9416,55.3023,54.611,54.9318,3753.0669917129,0
+GRP-U.US,D,20210302,000000,54.4141,55.2935,54.3626,55.2838,1618.5678362729,0
+GRP-U.US,D,20210303,000000,54.376,54.54,54.1946,54.3858,2731.4614372593,0
+GRP-U.US,D,20210304,000000,54.7553,56.2519,53.9687,54.6403,10052.967910844,0
+GRP-U.US,D,20210305,000000,54.6783,55.35,54.2512,55.35,3453.5601424153,0
+GRP-U.US,D,20210308,000000,56.8387,56.8387,55.4163,56.2606,8584.1534992198,0
+GRP-U.US,D,20210309,000000,56.8387,57.1694,56.4877,56.5561,6296.823793967,0
+GRP-U.US,D,20210310,000000,56.5658,57.2747,56.3279,56.6477,3738.7070742808,0
+GRP-U.US,D,20210311,000000,57.3214,58.1744,57.3214,57.4929,8953.4085189018,0
+GRP-U.US,D,20210312,000000,58.2601,58.2601,57.4344,57.8624,1419.5804089998,0
+GRP-U.US,D,20210315,000000,57.8624,58.0213,57.5972,58.0213,3738.7070742808,0
+GRP-U.US,D,20210316,000000,57.9005,58.4298,57.8811,58.1832,30740.48038853,0
+GRP-U.US,D,20210317,000000,57.569,58.2407,57.569,57.9277,9092.9048596707,0
+GRP-U.US,D,20210318,000000,59.6807,59.6807,56.8572,56.9987,5341.8892847337,0
+GRP-U.US,D,20210319,000000,56.9146,57.3496,56.5561,57.0941,1154.9476448944,0
+GRP-U.US,D,20210322,000000,56.9146,57.7659,56.9146,57.5874,2261.6869955526,0
+GRP-U.US,D,20210323,000000,57.4052,58.1159,57.4052,57.607,6278.3610429829,0
+GRP-U.US,D,20210324,000000,57.9386,58.1832,57.3301,57.3301,6915.3259519345,0
+GRP-U.US,D,20210325,000000,57.5778,57.5778,56.4585,57.218,3174.5674608777,0
+GRP-U.US,D,20210326,000000,57.6442,57.9103,57.218,57.9103,7782.0495397992,0
+GRP-U.US,D,20210329,000000,59.6807,59.6807,57.179,57.6704,2292.4582471927,0
+GRP-U.US,D,20210330,000000,56.9987,57.4052,56.9987,57.4052,702.6102457839,0
+GRP-U.US,D,20210331,000000,57.6704,58.0117,57.5309,57.6997,2524.268342882,0
+GRP-U.US,D,20210401,000000,57.4929,57.8906,57.3877,57.8147,743.63858130414,0
+GRP-U.US,D,20210405,000000,57.8811,58.2895,57.8527,57.8712,1886.2777255425,0
+GRP-U.US,D,20210406,000000,58.62,58.62,57.028,57.3683,5817.8179767683,0
+GRP-U.US,D,20210407,000000,58.7223,58.7223,57.2464,58.155,8342.0863196504,0
+GRP-U.US,D,20210408,000000,59.0636,59.0636,58.4103,58.4103,2962.2458245604,0
+GRP-U.US,D,20210409,000000,59.2068,59.3481,59.008,59.008,776.46124972032,0
+GRP-U.US,D,20210412,000000,58.7516,58.9622,58.5625,58.7048,3394.0690559108,0
+GRP-U.US,D,20210413,000000,58.6014,59.1737,58.6014,59.1651,2426.8260460215,0
+GRP-U.US,D,20210414,000000,59.6807,59.6807,58.6726,58.7614,804.15537619647,0
+GRP-U.US,D,20210415,000000,58.5918,59.1737,58.5918,59.1737,760.04991551223,0
+GRP-U.US,D,20210416,000000,58.8744,59.5666,58.8744,59.244,1353.9350721676,0
+GRP-U.US,D,20210419,000000,59.4535,59.4535,58.7614,58.8841,3719.2186149087,0
+GRP-U.US,D,20210420,000000,58.7321,59.6807,58.6298,59.6807,4925.4516792034,0
+GRP-U.US,D,20210421,000000,58.9856,60.1243,58.9856,59.9274,3096.6136233893,0
+GRP-U.US,D,20210422,000000,59.748,59.8269,59.6807,59.6807,1544.7168323366,0
+GRP-U.US,D,20210423,000000,59.7744,61.574,59.7645,61.574,1287.2640269472,0
+GRP-U.US,D,20210426,000000,60.6275,61.2903,60.4481,61.2903,5533.6967532908,0
+GRP-U.US,D,20210427,000000,60.5796,64.8157,60.5796,64.8157,1075.968099018,0
+GRP-U.US,D,20210428,000000,61.9533,61.9533,60.912,61.1207,9411.9001683403,0
+GRP-U.US,D,20210429,000000,60.8624,61.1108,60.8009,61.1108,6499.9140547922,0
+GRP-U.US,D,20210430,000000,60.8526,60.8526,60.7883,60.7883,472.85156687062,0
+GRP-U.US,D,20210503,000000,61.1108,61.9182,61.1108,61.8158,3811.5323698292,0
+GRP-U.US,D,20210504,000000,61.7202,62.2222,61.6238,62.0139,4777.7496713305,0
+GRP-U.US,D,20210505,000000,61.8158,61.8158,61.0163,61.0163,1079.0452241819,0
+GRP-U.US,D,20210506,000000,61.8216,62.1093,61.777,62.1093,1538.5625820085,0
+GRP-U.US,D,20210507,000000,62.6796,63.6077,62.6796,63.4449,8765.7038838969,0
+GRP-U.US,D,20210510,000000,62.4418,64.22,62.4418,63.6703,2492.4713828539,0
+GRP-U.US,D,20210511,000000,63.3554,63.3835,62.5003,62.5383,5930.645899449,0
+GRP-U.US,D,20210512,000000,62.3646,62.4903,62.0625,62.1805,4145.9133043191,0
+GRP-U.US,D,20210513,000000,61.9562,62.1766,61.9562,62.1766,752.86995679618,0
+GRP-U.US,D,20210514,000000,63.0989,63.0989,62.2515,62.6601,6287.592418475,0
+GRP-U.US,D,20210517,000000,62.3646,62.8326,62.3646,62.5666,3794.0953272331,0
+GRP-U.US,D,20210518,000000,62.1766,63.8787,62.1766,63.8778,3001.2227433047,0
+GRP-U.US,D,20210519,000000,63.5932,63.8134,63.1291,63.6312,2189.8874083921,0
+GRP-U.US,D,20210520,000000,63.2695,64.2872,63.2695,64.2872,1262.647025635,0
+GRP-U.US,D,20210521,000000,64.2931,64.2931,63.4878,63.5259,1542.6654155606,0
+GRP-U.US,D,20210525,000000,63.1739,63.5834,62.8521,63.402,3661.7789451803,0
+GRP-U.US,D,20210526,000000,63.3747,63.4878,62.4808,62.4808,1570.3595420367,0
+GRP-U.US,D,20210527,000000,63.3554,63.8057,63.3554,63.402,3307.9095513184,0
+GRP-U.US,D,20210528,000000,63.3358,63.9917,62.8326,63.7355,6641.461812337,0
+GRP-U.US,D,20210601,000000,65.4776,65.4776,63.7355,63.7355,11187.401387979,0
+GRP-U.US,D,20210602,000000,64.2872,65.0194,64.2297,64.9628,3102.7678737172,0
+GRP-U.US,D,20210603,000000,62.5197,62.5938,62.4611,62.5479,3579.7222741399,0
+GRP-U.US,D,20210604,000000,62.5752,66.2566,62.5666,66.2566,2200.1444922721,0
+GRP-U.US,D,20210607,000000,66.2566,66.2566,62.6981,63.05,7845.6434598556,0
+GRP-U.US,D,20210608,000000,63.1085,64.2493,63.1085,63.9724,3053.533871093,0
+GRP-U.US,D,20210609,000000,64.0017,64.0017,63.2889,63.7822,2129.3706134998,0
+GRP-U.US,D,20210610,000000,64.259,64.8313,63.9636,64.8303,2145.7819477078,0
+GRP-U.US,D,20210611,000000,64.5428,64.5428,64.0786,64.4024,3862.8177892296,0
+GRP-U.US,D,20210614,000000,64.6957,64.724,64.3536,64.611,1220.5929817267,0
+GRP-U.US,D,20210615,000000,65.9993,65.9993,64.5329,64.6294,1887.3034339305,0
+GRP-U.US,D,20210616,000000,65.8092,65.8092,64.334,64.4218,1409.3233251197,0
+GRP-U.US,D,20210617,000000,64.0699,64.5329,63.6312,64.2786,8593.3848747119,0
+GRP-U.US,D,20210618,000000,64.3925,65.7896,64.1926,65.7896,6450.6800521679,0
+GRP-U.US,D,20210621,000000,65.7614,65.7614,64.6294,65.2095,3267.9069241863,0
+GRP-U.US,D,20210622,000000,64.9998,65.6844,64.9998,65.6367,4613.6363292497,0
+GRP-U.US,D,20210623,000000,65.4681,65.4681,63.4976,63.5259,3805.3781195012,0
+GRP-U.US,D,20210624,000000,63.3075,63.5551,62.7361,63.2791,9319.5864134199,0
+GRP-U.US,D,20210625,000000,63.0989,63.4585,62.7653,62.9457,2392.9776692173,0
+GRP-U.US,D,20210628,000000,62.9457,63.3075,62.9457,63.2129,1935.5117281669,0
+GRP-U.US,D,20210629,000000,63.1799,63.4108,62.9642,63.4108,2087.3165695917,0
+GRP-U.US,D,20210630,000000,62.9176,63.1837,62.9176,63.1261,2738.6413959752,0
+GRP-U.US,D,20210702,000000,63.5747,63.9343,63.4684,63.9343,6817.883655074,0
+GRP-U.US,D,20210706,000000,63.6975,64.5428,63.2558,64.5233,6062.9622815017,0
+GRP-U.US,D,20210707,000000,64.3633,64.724,64.3156,64.724,1165.2047287745,0
+GRP-U.US,D,20210708,000000,64.3536,64.3536,64.1245,64.3244,953.90880084531,0
+GRP-U.US,D,20210709,000000,65.5322,66.1124,65.39,66.1124,798.00112586844,0
+GRP-U.US,D,20210712,000000,66.3785,66.4166,66.3407,66.4166,1667.8018388973,0
+GRP-U.US,D,20210713,000000,66.0734,66.0734,65.5225,65.8044,952.8830924573,0
+GRP-U.US,D,20210714,000000,65.3802,65.5225,65.1726,65.5225,563.11390501514,0
+GRP-U.US,D,20210715,000000,65.2652,65.894,65.2652,65.7517,3865.8949143936,0
+GRP-U.US,D,20210716,000000,66.0929,66.0929,65.1151,65.1151,13243.946705929,0
+GRP-U.US,D,20210719,000000,64.572,64.572,62.9838,62.9838,3433.0459746551,0
+GRP-U.US,D,20210720,000000,63.1174,65.3421,63.1174,65.0477,1972.437230135,0
+GRP-U.US,D,20210721,000000,64.763,65.7994,64.763,65.6367,1086.2251828981,0
+GRP-U.US,D,20210722,000000,65.9233,65.9233,65.2456,65.5518,2116.0364044558,0
+GRP-U.US,D,20210723,000000,65.4776,65.6941,65.4776,65.6941,1374.4492399276,0
+GRP-U.US,D,20210726,000000,65.6083,65.8745,65.6083,65.6744,3226.8785886659,0
+GRP-U.US,D,20210728,000000,66.0256,66.0256,64.7923,65.3714,1261.621317247,0
+GRP-U.US,D,20210729,000000,65.7526,65.8862,65.5722,65.7819,1247.261399815,0
+GRP-U.US,D,20210730,000000,65.5722,66.3347,65.5722,66.0675,2997.1199097527,0
+GRP-U.US,D,20210802,000000,66.4878,66.4878,66.0675,66.0675,568.24244695515,0
+GRP-U.US,D,20210803,000000,64.8537,65.1433,64.7659,65.1043,1455.4802025802,0
+GRP-U.US,D,20210804,000000,64.809,65.0566,64.7124,64.8928,3386.8890971949,0
+GRP-U.US,D,20210805,000000,65.2749,65.39,64.2649,64.6413,3469.9714766232,0
+GRP-U.US,D,20210806,000000,64.2454,64.5204,64.2454,64.4276,1215.4644397868,0
+GRP-U.US,D,20210809,000000,65.9058,67.2892,65.9058,66.3639,10116.5618309,0
+GRP-U.US,D,20210810,000000,66.2878,66.478,66.0479,66.2401,7322.5321819726,0
+GRP-U.US,D,20210811,000000,66.5365,67.5943,66.4205,67.5758,3887.4347905416,0
+GRP-U.US,D,20210812,000000,68.0534,68.1498,67.9325,68.0925,1982.694314015,0
+GRP-U.US,D,20210813,000000,67.5943,68.2436,67.5805,67.8244,2586.8365545504,0
+GRP-U.US,D,20210816,000000,67.6908,67.7871,67.4061,67.5466,894.41771434098,0
+GRP-U.US,D,20210817,000000,67.1545,67.213,66.8016,67.213,3395.0947642989,0
+GRP-U.US,D,20210818,000000,66.6125,67.4061,66.6125,67.3231,3650.4961529122,0
+GRP-U.US,D,20210819,000000,66.5696,66.6028,66.3444,66.4019,1597.0279601249,0
+GRP-U.US,D,20210820,000000,66.3347,66.6221,66.3347,66.5647,833.90091944863,0
+GRP-U.US,D,20210823,000000,66.8211,67.3135,66.8211,67.3135,492.34002624274,0
+GRP-U.US,D,20210824,000000,66.8114,67.6041,66.8114,67.6041,1536.5111652325,0
+GRP-U.US,D,20210825,000000,67.6324,68.0047,67.6324,68.0047,750.81854002017,0
+GRP-U.US,D,20210826,000000,67.7871,68.4836,67.7871,68.31,1863.7121410063,0
+GRP-U.US,D,20210827,000000,68.3869,68.9124,68.3869,68.7885,1975.514355299,0
+GRP-U.US,D,20210830,000000,68.5866,69.4866,68.5866,69.4866,2602.2221803705,0
+GRP-U.US,D,20210831,000000,69.1902,69.5539,69.0557,69.1034,16732.380933537,0
+GRP-U.US,D,20210901,000000,69.3921,69.6494,69.3921,69.4585,1872.9435164984,0
+GRP-U.US,D,20210902,000000,69.8035,69.9459,69.5343,69.8785,1341.6265715114,0
+GRP-U.US,D,20210903,000000,70.1475,70.3484,70.1281,70.2324,788.76975037639,0
+GRP-U.US,D,20210907,000000,70.4537,70.4537,69.046,69.4486,1444.197410312,0
+GRP-U.US,D,20210908,000000,69.3287,70.7122,69.3287,70.7122,5668.0645521196,0
+GRP-U.US,D,20210909,000000,71.0857,71.1041,70.6731,70.7794,3178.6702944297,0
+GRP-U.US,D,20210910,000000,70.3864,70.3864,70.329,70.329,307.71251640171,0
+GRP-U.US,D,20210913,000000,70.367,70.3767,69.6592,69.7743,2427.8517544096,0
+GRP-U.US,D,20210914,000000,69.8319,70.1573,69.8319,70.0618,783.64120843635,0
+GRP-U.US,D,20210915,000000,70.247,71.373,70.247,71.3156,9223.1698249473,0
+GRP-U.US,D,20210916,000000,71.4871,71.4871,70.8164,71.4589,1571.3852504247,0
+GRP-U.US,D,20210917,000000,70.7218,72.6259,70.3387,72.6259,7374.843309761,0
+GRP-U.US,D,20210920,000000,70.0618,70.0618,68.1939,69.1132,4980.8399321557,0
+GRP-U.US,D,20210921,000000,68.9991,70.0227,68.9991,69.6972,2666.8418088149,0
+GRP-U.US,D,20210922,000000,70.1379,70.2715,69.9751,70.0802,1682.1617563294,0
+GRP-U.US,D,20210923,000000,70.5113,70.5113,69.6494,69.6494,1143.6648526264,0
+GRP-U.US,D,20210924,000000,69.084,69.084,68.5866,68.8841,3066.8680801371,0
+GRP-U.US,D,20210927,000000,68.6248,68.6248,67.6488,67.7931,7880.5175450478,0
+GRP-U.US,D,20210928,000000,67.6587,67.7122,66.9703,67.6389,3695.6273219845,0
+GRP-U.US,D,20210929,000000,67.5622,67.8828,67.5622,67.7464,810.3096265245,0
+GRP-U.US,D,20210930,000000,67.5426,68.3469,67.5426,68.0905,927.24038275716,0
+GRP-U.US,D,20211001,000000,67.6439,68.3762,67.6439,68.1754,4884.4233436833,0
+GRP-U.US,D,20211004,000000,68.9124,68.9124,68.0514,68.492,3375.6063049268,0
+GRP-U.US,D,20211005,000000,68.4054,68.8168,67.8779,68.7007,3837.1750795293,0
+GRP-U.US,D,20211006,000000,68.6541,69.5919,68.0711,69.5919,1769.3469693099,0
+GRP-U.US,D,20211007,000000,70.8652,71.1713,70.5785,70.7501,3744.8613246088,0
+GRP-U.US,D,20211008,000000,70.5209,70.7218,70.4917,70.5971,1906.7918933026,0
+GRP-U.US,D,20211011,000000,69.3725,69.3725,69.3725,69.3725,329.25239254984,0
+GRP-U.US,D,20211012,000000,70.9987,71.8986,70.9987,71.7737,1600.1050852889,0
+GRP-U.US,D,20211013,000000,71.7934,73.3347,71.7934,73.2158,5037.2538934961,0
+GRP-U.US,D,20211014,000000,73.67,73.9479,73.4868,73.6136,1773.4498028619,0
+GRP-U.US,D,20211015,000000,73.7694,73.87,73.2108,73.87,2419.6460873054,0
+GRP-U.US,D,20211018,000000,73.938,73.987,73.3814,73.8504,1560.1024581567,0
+GRP-U.US,D,20211019,000000,73.7266,74.7513,73.7266,74.4256,2529.3968848221,0
+GRP-U.US,D,20211020,000000,75.1013,75.6131,75.1013,75.6131,1160.0761868344,0
+GRP-U.US,D,20211021,000000,75.6131,75.7934,75.4786,75.5166,856.46650398476,0
+GRP-U.US,D,20211022,000000,76.5158,76.665,75.9768,76.6261,3278.1640080663,0
+GRP-U.US,D,20211025,000000,77.3827,77.3827,75.6131,75.7467,2768.3869392274,0
+GRP-U.US,D,20211026,000000,75.4786,75.9669,75.383,75.6131,1993.9771062831,0
+GRP-U.US,D,20211027,000000,75.7273,76.0432,75.7273,75.8129,1929.3574778388,0
+GRP-U.US,D,20211028,000000,76.4731,76.9137,76.4067,76.9137,1662.6732969572,0
+GRP-U.US,D,20211029,000000,77.1457,77.7676,76.9333,77.7676,1257.518483695,0
+GRP-U.US,D,20211101,000000,77.4323,77.4323,76.5296,77.3357,2542.7310938662,0
+GRP-U.US,D,20211102,000000,76.7898,76.7996,76.2137,76.669,2855.5721522079,0
+GRP-U.US,D,20211103,000000,76.6983,77.3837,76.6983,77.3837,1818.5809719341,0
+GRP-U.US,D,20211104,000000,77.2938,78.3623,77.2938,77.3641,1578.5652091408,0
+GRP-U.US,D,20211105,000000,76.9712,77.5465,76.4156,76.6445,4979.8142237677,0
+GRP-U.US,D,20211108,000000,76.7323,76.98,76.4156,76.9517,1674.9817976133,0
+GRP-U.US,D,20211109,000000,77.0678,77.8066,76.9517,76.9517,2949.9373239044,0
+GRP-U.US,D,20211110,000000,77.8359,77.8359,76.5198,76.6066,4401.3146929325,0
+GRP-U.US,D,20211111,000000,76.3774,76.3774,75.0241,75.494,2549.9110525821,0
+GRP-U.US,D,20211112,000000,75.734,75.734,75.494,75.734,410.28335520229,0
+GRP-U.US,D,20211115,000000,75.6287,76.4818,75.6287,76.4818,956.98592600933,0
+GRP-U.US,D,20211116,000000,76.126,76.3287,75.9055,75.9738,1911.9204352426,0
+GRP-U.US,D,20211117,000000,75.9446,75.9446,75.2348,75.8003,9121.6246945348,0
+GRP-U.US,D,20211118,000000,75.5508,76.1552,75.5508,75.9446,6852.7577402661,0
+GRP-U.US,D,20211119,000000,75.8003,76.3774,75.8003,75.9347,3416.634640447,0
+GRP-U.US,D,20211122,000000,75.7809,75.8003,75.3498,75.653,5373.6862447619,0
+GRP-U.US,D,20211123,000000,75.3021,76.5004,75.1296,76.4632,2547.8596358062,0
+GRP-U.US,D,20211124,000000,76.4545,77.6429,76.4545,77.2597,1071.8652654659,0
+GRP-U.US,D,20211126,000000,76.2897,76.2897,74.6206,75.4795,2304.7667478489,0
+GRP-U.US,D,20211129,000000,76.2077,76.6787,75.8324,76.2839,2544.7825106422,0
+GRP-U.US,D,20211130,000000,75.7934,75.8422,71.9552,71.9552,9268.3009940196,0
+GRP-U.US,D,20211201,000000,73.1582,76.2127,73.1582,74.1625,7421.0001872212,0
+GRP-U.US,D,20211202,000000,75.8618,75.9962,75.8618,75.9376,528.23981982294,0
+GRP-U.US,D,20211203,000000,76.3327,76.3327,74.3514,74.7931,3374.5805965388,0
+GRP-U.US,D,20211206,000000,76.1592,76.3531,76.0646,76.2839,3446.3801836992,0
+GRP-U.US,D,20211207,000000,76.2644,77.9968,76.2644,77.1418,5244.4469878732,0
+GRP-U.US,D,20211208,000000,76.862,77.9199,76.862,77.91,4497.7312814051,0
+GRP-U.US,D,20211209,000000,77.449,77.6126,76.8903,77.2226,5728.581347012,0
+GRP-U.US,D,20211210,000000,76.9956,77.2568,76.8426,76.9625,4288.4867702518,0
+GRP-U.US,D,20211213,000000,77.2763,77.2763,76.2741,76.8719,2224.7614935843,0
+GRP-U.US,D,20211214,000000,76.977,76.977,76.2077,76.2077,3024.8140362288,0
+GRP-U.US,D,20211215,000000,75.9084,76.8813,75.2553,76.6203,7612.8076557783,0
+GRP-U.US,D,20211216,000000,76.1111,76.6739,76.1111,76.6203,1039.0425970497,0
+GRP-U.US,D,20211217,000000,76.0546,77.7364,76.0546,76.6203,9086.7506093426,0
+GRP-U.US,D,20211220,000000,75.8033,75.8033,74.8322,75.2457,1520.0998310246,0
+GRP-U.US,D,20211221,000000,76.2936,76.3912,76.2936,76.3912,4001.2884216102,0
+GRP-U.US,D,20211222,000000,76.5744,77.6409,76.5744,77.6409,1266.7498591871,0
+GRP-U.US,D,20211223,000000,77.3515,78.2201,77.3515,78.2201,1017.5027209017,0
+GRP-U.US,D,20211227,000000,78.7182,80.0929,78.7182,79.7761,1447.2745354761,0
+GRP-U.US,D,20211228,000000,80.1006,80.1006,80.1006,80.1006,253.34997183741,0
+GRP-U.US,D,20211229,000000,78.4872,79.4398,78.4111,79.4398,1332.3951960194,0
+GRP-U.US,D,20211230,000000,79.6387,79.741,79.5577,79.741,729.27866387205,0
+GRP-U.US,D,20211231,000000,80.0393,80.3385,79.9624,80.3385,4127.450553335,0
+GRP-U.US,D,20220103,000000,80.8202,80.8202,80.8202,80.8202,472.85156687062,0
+GRP-U.US,D,20220104,000000,78.959,78.9689,78.3467,78.7671,4991.0970160357,0
+GRP-U.US,D,20220105,000000,77.8886,78.1109,77.0892,77.0892,1372.3978231516,0
+GRP-U.US,D,20220106,000000,77.1477,77.1477,77.1477,77.1477,443.10602361846,0
+GRP-U.US,D,20220107,000000,77.1574,77.6098,76.5969,76.7421,6631.2047284568,0
+GRP-U.US,D,20220110,000000,76.2361,76.4808,75.0642,76.1631,4268.9983108797,0
+GRP-U.US,D,20220111,000000,76.2781,77.9373,76.2781,77.677,9850.9033584067,0
+GRP-U.US,D,20220112,000000,78.7182,78.7182,77.8614,78.1598,2108.8564457397,0
+GRP-U.US,D,20220113,000000,77.8614,78.3613,77.725,77.725,1836.0180145302,0
+GRP-U.US,D,20220114,000000,77.7834,77.7834,75.7301,75.8647,2635.0448487866,0
+GRP-U.US,D,20220118,000000,75.892,79.4319,75.1598,79.4319,5584.9821726911,0
+GRP-U.US,D,20220119,000000,75.7497,76.588,75.7497,76.0868,4239.2527676276,0
+GRP-U.US,D,20220120,000000,75.4015,77.9569,73.6369,77.9569,3065.8423717491,0
+GRP-U.US,D,20220121,000000,72.6426,72.6426,71.6792,72.0448,11155.604427951,0
+GRP-U.US,D,20220124,000000,71.1488,72.2671,69.1435,72.2671,4375.6719832324,0
+GRP-U.US,D,20220125,000000,71.2639,73.3182,71.2639,73.3182,924.16325759314,0
+GRP-U.US,D,20220126,000000,73.8484,74.1185,72.0643,72.1423,3741.7841994449,0
+GRP-U.US,D,20220127,000000,72.8559,72.8559,71.4384,71.5056,10059.122161172,0
+GRP-U.US,D,20220128,000000,71.7025,72.8053,71.6831,72.8053,7256.8868451404,0
+GRP-U.US,D,20220131,000000,72.8735,73.937,72.8735,73.6564,1813.4524299941,0
+GRP-U.US,D,20220201,000000,72.776,73.5209,72.7272,73.5209,1003.1428034696,0
+GRP-U.US,D,20220202,000000,74.409,75.5312,74.409,75.3586,8005.6539683845,0
+GRP-U.US,D,20220203,000000,74.9716,75.8559,74.9716,75.658,3648.4447361364,0
+GRP-U.US,D,20220204,000000,75.2759,75.4211,74.7201,75.1257,4501.834114957,0
+GRP-U.US,D,20220207,000000,75.3344,75.3344,73.9568,74.6042,5550.1080874989,0
+GRP-U.US,D,20220208,000000,73.5696,74.0375,73.5696,74.0375,1492.4057045483,0
+GRP-U.US,D,20220209,000000,73.869,74.6527,73.869,74.1294,6085.5278660379,0
+GRP-U.US,D,20220210,000000,73.1924,74.3524,72.8735,72.8735,2552.9881777463,0
+GRP-U.US,D,20220211,000000,73.1631,73.1631,71.4617,71.5866,1467.7887032361,0
+GRP-U.US,D,20220214,000000,71.6539,71.6539,70.8858,70.8858,2406.3118782614,0
+GRP-U.US,D,20220215,000000,71.4423,72.0313,71.0308,71.4999,4207.4558075994,0
+GRP-U.US,D,20220216,000000,71.5476,71.7905,71.3547,71.6149,8222.0784382538,0
+GRP-U.US,D,20220217,000000,70.9479,71.5281,69.6524,69.6621,2885.31769546,0
+GRP-U.US,D,20220218,000000,69.2273,70.33,69.0147,69.0147,1829.8637642021,0
+GRP-U.US,D,20220222,000000,68.2406,70.1361,68.182,69.5656,2148.8590728719,0
+GRP-U.US,D,20220223,000000,70.4936,71.5476,70.4936,71.4706,1510.8684555324,0
+GRP-U.US,D,20220224,000000,70.9676,70.9676,70.717,70.7266,794.92400070442,0
+GRP-U.US,D,20220225,000000,71.2424,72.0284,71.2424,72.0185,956.98592600933,0
+GRP-U.US,D,20220228,000000,72.3187,72.3187,71.8821,71.8821,17497.559390989,0
+GRP-U.US,D,20220301,000000,71.3692,71.6451,70.8154,70.8154,1825.7609306502,0
+GRP-U.US,D,20220302,000000,72.0039,72.619,71.6988,72.619,2286.3039968648,0
+GRP-U.US,D,20220303,000000,71.7573,71.7671,70.8349,71.5524,1988.8485643432,0
+GRP-U.US,D,20220304,000000,71.7767,71.8821,71.7767,71.8821,812.36104330052,0
+GRP-U.US,D,20220307,000000,72.2602,72.2602,70.0696,70.0696,1376.5006567037,0
+GRP-U.US,D,20220308,000000,68.6735,68.7701,67.8779,68.033,2742.7442295272,0
+GRP-U.US,D,20220309,000000,69.362,69.4876,68.6054,68.9932,43446.955899146,0
+GRP-U.US,D,20220310,000000,69.0703,69.2643,68.4697,68.9836,1533.4340400685,0
+GRP-U.US,D,20220311,000000,70.4479,73.3464,70.4479,72.3092,13477.808218396,0
+GRP-U.US,D,20220314,000000,72.6287,72.9681,71.2523,71.2816,4541.8367420893,0
+GRP-U.US,D,20220315,000000,70.9519,71.4081,70.2635,71.3887,2936.6031148604,0
+GRP-U.US,D,20220316,000000,72.8871,73.124,72.775,72.775,985.70576087348,0
+GRP-U.US,D,20220317,000000,72.348,74.5007,72.348,74.4129,2027.8254830873,0
+GRP-U.US,D,20220318,000000,73.8806,75.3449,73.8806,75.2477,680.04466124778,0
+GRP-U.US,D,20220321,000000,75.3449,75.3449,74.1418,74.4129,2448.3659221697,0
+GRP-U.US,D,20220322,000000,74.8108,75.9456,74.8108,75.9456,1846.2750984103,0
+GRP-U.US,D,20220323,000000,75.9748,75.9748,75.461,75.461,831.84950267262,0
+GRP-U.US,D,20220324,000000,75.3354,75.616,74.6324,74.7434,3853.5864137374,0
+GRP-U.US,D,20220325,000000,74.3946,74.8497,74.298,74.6859,1815.5038467701,0
+GRP-U.US,D,20220328,000000,74.0639,74.1907,74.0639,74.1907,439.00319006644,0
+GRP-U.US,D,20220329,000000,74.8108,75.2768,74.6948,74.957,2864.8035276999,0
+GRP-U.US,D,20220330,000000,74.9609,75.2427,74.7757,74.8242,6255.7954584467,0
+GRP-U.US,D,20220331,000000,75.3498,75.4659,74.9804,75.0096,36656.766370549,0
+GRP-U.US,D,20220401,000000,74.9998,76.2536,74.9998,75.8353,4976.7370986037,0
+GRP-U.US,D,20220404,000000,75.5634,75.5634,72.7342,72.8024,12811.097766191,0
+GRP-U.US,D,20220405,000000,74.2707,74.5884,73.833,73.9975,5496.7712513225,0
+GRP-U.US,D,20220406,000000,74.0659,74.0659,71.0426,71.8109,6710.1842743333,0
+GRP-U.US,D,20220407,000000,72.4572,72.5977,72.4572,72.5742,1444.197410312,0
+GRP-U.US,D,20220408,000000,73.3074,73.8135,73.3074,73.8135,1318.0352785873,0
+GRP-U.US,D,20220411,000000,73.5997,73.5997,72.1337,72.3743,1238.0300243229,0
+GRP-U.US,D,20220412,000000,72.7146,73.7159,72.7146,73.7159,1244.1842746509,0
+GRP-U.US,D,20220413,000000,73.1621,75.2035,73.1621,75.0478,1813.4524299941,0
+GRP-U.US,D,20220414,000000,75.272,75.272,74.6977,74.844,1140.5877274623,0
+GRP-U.US,D,20220418,000000,75.1549,75.1549,75.0478,75.0478,830.82379428462,0
+GRP-U.US,D,20220419,000000,74.7563,76.9732,74.7563,76.9732,7506.1339834258,0
+GRP-U.US,D,20220420,000000,77.605,78.5487,77.5513,78.0183,8521.5852875514,0
+GRP-U.US,D,20220421,000000,77.5181,77.5806,76.3219,76.361,13745.518107665,0
+GRP-U.US,D,20220422,000000,76.3219,76.3219,74.795,75.2328,2432.9802963496,0
+GRP-U.US,D,20220425,000000,74.5815,75.1744,73.5803,74.9025,8501.0711197913,0
+GRP-U.US,D,20220426,000000,74.4256,74.4256,73.5902,73.5902,4291.5638954158,0
+GRP-U.US,D,20220427,000000,73.4147,73.9741,73.1037,73.1037,1721.1386750735,0
+GRP-U.US,D,20220428,000000,73.7637,74.9676,73.5882,74.9238,1503.6884968163,0
+GRP-U.US,D,20220429,000000,74.3,75.1773,72.662,72.7107,9189.3214481431,0
+GRP-U.US,D,20220502,000000,72.1159,72.1159,68.8501,69.0645,6014.7539872655,0
+GRP-U.US,D,20220503,000000,69.2595,70.1465,69.24,69.24,6526.5824728802,0
+GRP-U.US,D,20220504,000000,68.4697,69.7274,68.4697,69.7274,2209.3758677642,0
+GRP-U.US,D,20220505,000000,68.8695,68.8695,67.5445,67.5445,3119.1792079253,0
+GRP-U.US,D,20220506,000000,66.5395,66.6857,65.428,65.5352,1469.8401200123,0
+GRP-U.US,D,20220509,000000,64.6577,64.804,64.0046,64.0046,4031.0339648624,0
+GRP-U.US,D,20220510,000000,63.9168,65.0477,63.361,63.361,3451.5087256392,0
+GRP-U.US,D,20220511,000000,63.6097,65.1062,63.361,63.9947,4050.5224242345,0
+GRP-U.US,D,20220512,000000,63.4684,65.2525,63.4684,64.6383,3766.401200757,0
+GRP-U.US,D,20220513,000000,65.2816,66.2177,65.2816,66.2177,1771.3983860859,0
+GRP-U.US,D,20220516,000000,65.6521,67.1828,65.6521,67.1828,1351.8836553915,0
+GRP-U.US,D,20220517,000000,67.1244,67.1828,66.9879,67.1828,2753.0013134072,0
+GRP-U.US,D,20220518,000000,66.5492,66.8708,65.74,65.74,3616.647776108,0
+GRP-U.US,D,20220519,000000,66.3152,66.3152,66.0033,66.0519,9122.6504029227,0
+GRP-U.US,D,20220520,000000,65.8569,66.0617,65.4572,66.0617,1625.747794989,0
+GRP-U.US,D,20220523,000000,66.2196,66.2196,66.2196,66.2196,251.29855506139,0
+GRP-U.US,D,20220524,000000,66.2273,66.7734,65.7994,66.6466,4355.1578154723,0
+GRP-U.US,D,20220525,000000,66.2177,66.8708,66.2177,66.8708,1680.1103395533,0
+GRP-U.US,D,20220526,000000,66.5686,68.187,66.5686,68.0603,3827.9437040373,0
+GRP-U.US,D,20220527,000000,69.1074,69.4302,68.9901,69.2151,17091.26087174,0
+GRP-U.US,D,20220531,000000,69.3324,70.447,69.3324,70.3394,1156.7360448769,0
+GRP-U.US,D,20220601,000000,70.5937,70.9261,69.3715,70.3737,16890.800867498,0
+GRP-U.US,D,20220602,000000,70.0569,71.7473,70.0559,71.7473,2439.2709699658,0
+GRP-U.US,D,20220603,000000,71.1705,71.503,70.9848,70.9848,1362.3098247357,0
+GRP-U.US,D,20220606,000000,71.6203,71.6203,69.7137,69.7234,4960.3623498257,0
+GRP-U.US,D,20220607,000000,68.7554,69.2151,68.4328,69.0586,4255.6840696133,0
+GRP-U.US,D,20220608,000000,68.4231,68.4231,67.3964,67.5724,5672.1999159038,0
+GRP-U.US,D,20220609,000000,67.5527,67.5527,66.1253,66.2133,3686.0094657262,0
+GRP-U.US,D,20220610,000000,64.8443,64.8443,64.4388,64.5112,1715.1603424037,0
+GRP-U.US,D,20220613,000000,63.5539,63.5539,60.4396,60.6988,6447.4482996497,0
+GRP-U.US,D,20220614,000000,60.4251,60.4251,59.6232,59.6232,3275.8846611323,0
+GRP-U.US,D,20220615,000000,60.7868,61.945,60.3665,61.305,5315.2583777411,0
+GRP-U.US,D,20220616,000000,59.7894,59.7894,57.4527,57.4527,4294.548764313,0
+GRP-U.US,D,20220617,000000,57.6286,58.9292,57.4821,58.0588,7384.2919929364,0
+GRP-U.US,D,20220621,000000,60.6824,60.6824,60.6824,60.6824,502.17276572461,0
+GRP-U.US,D,20220622,000000,59.2713,59.9166,58.45,59.1442,5542.310015197,0
+GRP-U.US,D,20220623,000000,59.4276,59.5548,58.8802,59.4863,1559.701563605,0
+GRP-U.US,D,20220624,000000,59.9166,60.3116,59.6526,59.9068,3649.1902812738,0
+GRP-U.US,D,20220627,000000,60.2,60.6597,60.0633,60.0633,1583.2249314496,0
+GRP-U.US,D,20220628,000000,60.2587,61.1291,59.7699,59.7699,3233.9517010616,0
+GRP-U.US,D,20220629,000000,59.5286,59.607,59.2442,59.2442,1719.6300148467,0
+GRP-U.US,D,20220630,000000,58.5624,59.9602,58.5624,59.9602,968.37493426456,0
+GRP-U.US,D,20220701,000000,59.5875,59.5875,59.509,59.509,438.31707550922,0
+GRP-U.US,D,20220705,000000,58.6242,59.2459,58.0178,59.0676,9584.873165147,0
+GRP-U.US,D,20220706,000000,59.509,59.6954,58.783,58.8321,2601.3608760454,0
+GRP-U.US,D,20220707,000000,59.195,59.3127,59.1558,59.3127,595.29574906369,0
+GRP-U.US,D,20220708,000000,58.7143,59.2196,58.3121,58.3121,1513.7229235609,0
+GRP-U.US,D,20220711,000000,57.5469,57.6156,57.5469,57.6156,429.14299718461,0
+GRP-U.US,D,20220712,000000,57.6156,57.704,56.9094,57.596,2449.4789126714,0
+GRP-U.US,D,20220713,000000,56.919,57.7334,56.605,57.596,1032.5934825368,0
+GRP-U.US,D,20220714,000000,54.1526,55.9577,54.1526,55.6536,3218.0628078665,0
+GRP-U.US,D,20220715,000000,55.3396,55.732,55.3396,55.732,891.92428155945,0
+GRP-U.US,D,20220718,000000,56.3907,56.9289,56.3907,56.6345,2200.7594558707,0
+GRP-U.US,D,20220719,000000,57.3018,58.3465,57.3018,58.073,2634.9991632357,0
+GRP-U.US,D,20220720,000000,57.8609,58.3907,57.488,57.5469,3041.7166356268,0
+GRP-U.US,D,20220721,000000,57.6843,59.1657,57.3702,59.0381,3305.7262229684,0
+GRP-U.US,D,20220722,000000,59.5187,59.921,59.5187,59.8916,1108.0247932059,0
+GRP-U.US,D,20220725,000000,60.4116,61.3386,60.4116,61.3141,1153.8951848289,0
+GRP-U.US,D,20220726,000000,59.8621,60.1712,59.7836,59.8425,1080.502558232,0
+GRP-U.US,D,20220727,000000,59.8131,60.0093,58.8615,59.146,4717.5149429225,0
+GRP-U.US,D,20220728,000000,59.2552,61.5142,59.147,61.155,2593.7041785248,0
+GRP-U.US,D,20220729,000000,61.6373,62.159,61.0762,62.159,10355.513784451,0
+GRP-U.US,D,20220802,000000,60.5643,61.7456,60.2446,60.2446,3640.1261541929,0
+GRP-U.US,D,20220803,000000,60.6825,61.1969,60.5643,61.1156,2582.5287982022,0
+GRP-U.US,D,20220804,000000,61.4896,61.6668,61.4207,61.4405,1126.6815252582,0
+GRP-U.US,D,20220805,000000,60.6432,60.84,60.5348,60.6432,1072.8365109762,0
+GRP-U.US,D,20220808,000000,60.8203,62.8628,60.8203,62.4542,53835.870788958,0
+GRP-U.US,D,20220809,000000,62.907,62.907,61.4405,62.2673,51477.865540875,0
+GRP-U.US,D,20220810,000000,62.7496,64.7279,62.7496,64.1079,14904.909519443,0
+GRP-U.US,D,20220811,000000,64.0488,64.3737,61.9325,62.5429,16214.460904526,0
+GRP-U.US,D,20220812,000000,63.1924,63.1924,62.5822,62.8086,621.75752340666,0
+GRP-U.US,D,20220815,000000,62.159,62.602,62.159,62.4445,2624.1824884958,0
+GRP-U.US,D,20220816,000000,62.6216,62.6511,61.6964,62.592,12970.552779956,0
+GRP-U.US,D,20220817,000000,62.0114,62.2082,61.6177,61.7161,6366.918952924,0
+GRP-U.US,D,20220818,000000,61.6668,61.6914,61.5093,61.6914,453.11087490093,0
+GRP-U.US,D,20220819,000000,61.0269,61.6865,60.3478,60.3478,11962.736663583,0
+GRP-U.US,D,20220822,000000,60.4659,60.4659,58.8713,58.8713,12540.808609365,0
+GRP-U.US,D,20220823,000000,58.6252,58.8418,58.015,58.015,3173.808011638,0
+GRP-U.US,D,20220824,000000,57.8773,59.0781,57.8773,58.5663,1960.7712747956,0
+GRP-U.US,D,20220825,000000,58.7483,59.1518,58.7434,59.0387,4489.4550587157,0
+GRP-U.US,D,20220826,000000,59.0781,59.0781,57.4442,57.582,5213.8228923578,0
+GRP-U.US,D,20220829,000000,57.7502,57.9166,57.5032,57.6115,13610.597289345,0
+GRP-U.US,D,20220830,000000,57.4653,57.4653,56.4776,56.4776,14591.24808196,0
+GRP-U.US,D,20220831,000000,56.2603,56.2949,55.6973,56.0528,6458.3382955055,0
+GRP-U.US,D,20220901,000000,55.7318,55.7318,54.6405,54.996,7911.1859917041,0
+GRP-U.US,D,20220902,000000,54.9861,56.1418,54.9861,55.0059,6894.6988230746,0
+GRP-U.US,D,20220906,000000,54.7195,55.4899,54.6998,55.075,3107.1704387689,0
+GRP-U.US,D,20220907,000000,55.3714,55.7318,54.7689,55.6429,2083.5962082067,0
+GRP-U.US,D,20220908,000000,55.7072,55.796,55.4899,55.5738,1646.2232432187,0
+GRP-U.US,D,20220909,000000,56.1508,56.6652,56.1508,56.6652,2432.8871177457,0
+GRP-U.US,D,20220912,000000,56.6455,59.0554,56.6455,58.5666,2492.620925464,0
+GRP-U.US,D,20220913,000000,54.5022,57.3369,54.5022,55.9245,7780.5815646591,0
+GRP-U.US,D,20220914,000000,55.6775,56.0331,55.1343,55.5096,5143.1820882847,0
+GRP-U.US,D,20220915,000000,55.796,55.796,55.1294,55.1294,2071.4469591792,0
+GRP-U.US,D,20220916,000000,54.1959,54.6305,54.1861,54.6305,2036.0116495159,0
+GRP-U.US,D,20220919,000000,54.9466,55.5145,54.9466,55.3516,2429.8498054888,0
+GRP-U.US,D,20220920,000000,54.5417,54.5417,53.2774,53.6528,1473.0964445776,0
+GRP-U.US,D,20220921,000000,52.7934,53.9984,52.7934,53.9984,3147.667935527,0
+GRP-U.US,D,20220922,000000,52.3488,52.7834,51.4402,51.8847,7778.5566898212,0
+GRP-U.US,D,20220923,000000,50.2164,50.5908,49.8303,49.9685,4868.8115477482,0
+GRP-U.US,D,20220926,000000,49.9685,49.9685,48.0029,48.319,12457.030002806,0
+GRP-U.US,D,20220927,000000,48.1017,48.4475,47.5288,47.9042,8962.0960325781,0
+GRP-U.US,D,20220928,000000,48.9029,49.0616,48.288,48.288,1915.817584195,0
+GRP-U.US,D,20220929,000000,48.3772,48.3772,46.7905,46.9789,21852.420360355,0
+GRP-U.US,D,20220930,000000,47.6037,48.1888,47.4499,48.159,1889.6011330428,0
+GRP-U.US,D,20221003,000000,49.3491,49.4384,49.3491,49.4384,799.60176014032,0
+GRP-U.US,D,20221004,000000,48.7938,50.4797,48.7938,50.1327,5141.4494009527,0
+GRP-U.US,D,20221005,000000,49.1706,49.1706,47.9111,48.7342,12175.524910081,0
+GRP-U.US,D,20221006,000000,48.5112,48.5112,47.1624,47.1624,4097.8329800886,0
+GRP-U.US,D,20221007,000000,47.0979,47.2962,46.4731,46.5326,8464.8887470088,0
+GRP-U.US,D,20221010,000000,46.5028,46.959,46.493,46.8285,1897.6677333973,0
+GRP-U.US,D,20221011,000000,46.483,46.7082,45.4504,45.8384,4330.7560653249,0
+GRP-U.US,D,20221012,000000,47.0682,47.2962,46.8302,47.2962,1780.702028257,0
+GRP-U.US,D,20221013,000000,47.2951,48.4269,47.2951,48.0103,5062.8000474963,0
+GRP-U.US,D,20221014,000000,47.8021,47.8021,47.0979,47.0979,1376.3636854874,0
+GRP-U.US,D,20221017,000000,48.8244,48.8334,47.7921,48.045,7123.8164380723,0
+GRP-U.US,D,20221018,000000,48.278,48.278,48.0995,48.2582,1624.4116463885,0
+GRP-U.US,D,20221019,000000,47.4054,47.4054,46.85,46.85,2037.8249145569,0
+GRP-U.US,D,20221020,000000,46.9987,47.5541,46.9987,47.5442,593.90345110044,0
+GRP-U.US,D,20221021,000000,47.2921,48.3624,47.2764,48.3624,1355.1888595569,0
+GRP-U.US,D,20221024,000000,48.3475,48.7392,48.0698,48.7392,1982.3670371196,0
+GRP-U.US,D,20221025,000000,49.7558,50.2417,49.5971,50.2417,6746.7028714992,0
+GRP-U.US,D,20221026,000000,51.2137,51.6202,50.7773,51.4615,3984.9005751255,0
+GRP-U.US,D,20221027,000000,52.1469,52.1469,51.2235,51.2235,3169.1656142762,0
+GRP-U.US,D,20221028,000000,51.6023,51.9113,51.0342,51.8914,2422.846943097,0
+GRP-U.US,D,20221031,000000,51.6322,51.6322,50.8249,50.8249,4559.767849431,0
+GRP-U.US,D,20221101,000000,51.2634,52.2104,51.1638,52.2104,4310.9620349846,0
+GRP-U.US,D,20221102,000000,52.3898,52.5243,51.6123,51.6422,3207.3878580046,0
+GRP-U.US,D,20221103,000000,50.7351,50.785,50.7351,50.785,1031.3402308504,0
+GRP-U.US,D,20221104,000000,52.2502,52.928,52.2004,52.928,1733.6147071104,0
+GRP-U.US,D,20221107,000000,53.2769,56.9848,53.2769,55.3875,4536.6931166396,0
+GRP-U.US,D,20221108,000000,55.1757,55.1757,54.4929,54.6425,3824.3861478616,0
+GRP-U.US,D,20221109,000000,54.8518,54.9514,54.7222,54.8518,1371.4417272106,0
+GRP-U.US,D,20221110,000000,56.4964,58.0414,56.4964,57.3038,5591.1080802814,0
+GRP-U.US,D,20221111,000000,58.7292,59.6362,58.7192,59.2973,4694.2032491722,0
+GRP-U.US,D,20221114,000000,58.4351,58.7043,58.2009,58.2956,4226.6890978334,0
+GRP-U.US,D,20221115,000000,58.4501,59.3571,58.4501,58.8787,7953.7600682704,0
+GRP-U.US,D,20221116,000000,59.1079,59.1079,58.4401,58.9385,3766.1976912572,0
+GRP-U.US,D,20221117,000000,57.6925,58.1211,57.4533,58.0314,1178.817870865,0
+GRP-U.US,D,20221118,000000,57.8919,58.1112,57.8122,58.1112,2577.3473278742,0
+GRP-U.US,D,20221121,000000,57.6826,58.4301,57.6826,58.3105,1445.6821718438,0
+GRP-U.US,D,20221122,000000,58.1909,58.9186,58.088,58.9186,1178.817870865,0
+GRP-U.US,D,20221123,000000,58.8089,58.8089,58.8089,58.8089,280.909790504,0
+GRP-U.US,D,20221125,000000,59.3771,60.3041,59.3771,60.2642,1479.792646405,0
+GRP-U.US,D,20221128,000000,59.8057,59.8057,58.4052,58.475,8588.8168446598,0
+GRP-U.US,D,20221129,000000,58.5,59.11,58.5,59.11,2103,0
+GRP-U.US,D,20221130,000000,59.08,59.505,58.795,59.5,5148,0
+GRP-U.US,D,20221201,000000,59.87,60.51,59.65,59.65,2708,0
+GRP-U.US,D,20221202,000000,59.1328,59.1328,58.4,58.52,9593,0
+GRP-U.US,D,20221205,000000,57.87,57.87,56.44,56.46,2273,0
+GRP-U.US,D,20221206,000000,56.22,56.99,56.22,56.4,2176,0
+GRP-U.US,D,20221207,000000,56.18,56.82,56.18,56.64,5163,0
+GRP-U.US,D,20221208,000000,56.81,56.81,55.82,55.82,4083,0
+GRP-U.US,D,20221209,000000,55.46,56.32,53.28,53.28,1825,0
+GRP-U.US,D,20221212,000000,53.34,56,53.34,55.35,3400,0
+GRP-U.US,D,20221213,000000,56.72,56.72,55.76,56.29,2093,0
+GRP-U.US,D,20221214,000000,56.5,56.6,55,55.865,13638,0
+GRP-U.US,D,20221215,000000,55.21,55.26,54.88,55.065,1666,0
+GRP-U.US,D,20221216,000000,54.91,54.91,53.48,53.7799,8437,0
+GRP-U.US,D,20221219,000000,53.25,53.275,52.83,52.83,2757,0
+GRP-U.US,D,20221220,000000,52.38,53.24,52.32,52.58,2978,0
+GRP-U.US,D,20221221,000000,52.58,53.33,52.58,52.6,82920,0
+GRP-U.US,D,20221222,000000,52.2068,52.2068,50.2353,51.17,54765,0
+GRP-U.US,D,20221223,000000,51.35,51.66,51.05,51.35,54690,0
+GRP-U.US,D,20221227,000000,51.34,51.92,51.34,51.3401,1407,0
+GRP-U.US,D,20221228,000000,51.96,51.96,49.53,49.53,5475,0
+GRP-U.US,D,20221229,000000,49.25,51.445,49.24,50.9,20318,0
+GRP-U.US,D,20221230,000000,51.005,51.33,50.77,50.99,7914,0
+GRP-U.US,D,20230103,000000,51.26,51.62,50.56,51.26,3245,0
+GRP-U.US,D,20230104,000000,52.26,52.6,52.2,52.6,876,0
+GRP-U.US,D,20230105,000000,49.25,52.15,49.25,52.15,1899,0
+GRP-U.US,D,20230106,000000,52.12,52.72,52.02,52.5,3237,0
+GRP-U.US,D,20230109,000000,52.44,53.28,52.23,52.62,2459,0
+GRP-U.US,D,20230110,000000,53.28,53.28,50.31,50.31,1236,0
+GRP-U.US,D,20230111,000000,49.26,54.51,49.26,51.29,3141,0
+GRP-U.US,D,20230112,000000,54.19,55.5259,52.47,52.47,7278,0
+GRP-U.US,D,20230113,000000,55.7,56.56,55.7,56.56,7460,0
+GRP-U.US,D,20230117,000000,57.11,57.75,56.92,56.92,1862,0
+GRP-U.US,D,20230118,000000,57.87,58.49,57.45,58.24,4490,0
+GRP-U.US,D,20230119,000000,58.43,58.76,58.4,58.66,5990,0
+GRP-U.US,D,20230120,000000,58.99,59.61,58.2,59.36,2437,0
+GRP-U.US,D,20230123,000000,60.13,60.53,59.66,59.66,2911,0
+GRP-U.US,D,20230124,000000,59.2,59.96,58.89,59.63,2207,0
+GRP-U.US,D,20230125,000000,59.15,59.73,58.93,59.33,6014,0
+GRP-U.US,D,20230126,000000,60.17,60.3,59.33,59.33,1250,0
+GRP-U.US,D,20230127,000000,60.06,61.27,60.06,61.27,1803,0
+GRP-U.US,D,20230130,000000,61.97,61.97,60.54,60.54,1530,0
+GRP-U.US,D,20230131,000000,60.8,61.49,60.5,60.5,12980,0
+GRP-U.US,D,20230201,000000,60.7,64.61,60.54,64.18,5624,0
+GRP-U.US,D,20230202,000000,65.1,66.543,62.04,62.04,4616,0
+GRP-U.US,D,20230203,000000,64.85,65.08,63.96,64.39,2825,0
+GRP-U.US,D,20230206,000000,64,64,62.59,62.81,2791,0
+GRP-U.US,D,20230207,000000,62.52,62.89,62.01,62.34,8444,0
+GRP-U.US,D,20230208,000000,62.51,62.51,61.52,61.67,1908,0
+GRP-U.US,D,20230209,000000,61.67,62.03,61.51,61.51,3033,0
+GRP-U.US,D,20230210,000000,61.69,61.69,61.69,61.69,297,0
+GRP-U.US,D,20230213,000000,62.48,62.5162,62.17,62.42,1582,0
+GRP-U.US,D,20230214,000000,62.705,62.705,62,62.131,1047,0
+GRP-U.US,D,20230215,000000,61.795,61.795,61.795,61.795,236,0
+GRP-U.US,D,20230216,000000,61.81,62.43,61.81,62.43,6641,0
+GRP-U.US,D,20230217,000000,63.8,63.8,63.63,63.63,793,0
+GRP-U.US,D,20230221,000000,62.82,63.11,62.31,63.11,2231,0
+GRP-U.US,D,20230222,000000,62.75,62.75,62.15,62.15,309,0
+GRP-U.US,D,20230223,000000,63.21,63.36,62.3,62.33,2377,0
+GRP-U.US,D,20230224,000000,61.25,61.36,60.555,60.555,2547,0
+GRP-U.US,D,20230227,000000,61.1301,61.1301,60.83,60.83,807,0
+GRP-U.US,D,20230228,000000,60.83,60.83,59.96,60.27,7870,0
+GRP-U.US,D,20230301,000000,60.96,60.96,60.35,60.4,1411,0
+GRP-U.US,D,20230302,000000,60.48,60.89,60.371,60.59,4677,0
+GRP-U.US,D,20230303,000000,60.51,60.76,60.51,60.72,1146,0
+GRP-U.US,D,20230306,000000,60.31,60.76,60.31,60.76,676,0
+GRP-U.US,D,20230307,000000,59.98,59.98,59.39,59.9,1032,0
+GRP-U.US,D,20230308,000000,58.93,59.29,58.93,59.06,578,0
+GRP-U.US,D,20230309,000000,59.54,59.84,58.79,58.79,1013,0
+GRP-U.US,D,20230310,000000,59.58,59.6,58.89,59.37,5302,0
+GRP-U.US,D,20230313,000000,59.02,60.13,59.02,60.13,529,0
+GRP-U.US,D,20230314,000000,61.81,61.88,61.65,61.86,1453,0
+GRP-U.US,D,20230315,000000,61.76,62.12,61.74,62.075,2021,0
+GRP-U.US,D,20230316,000000,62.14,62.19,61.15,61.25,3779,0
+GRP-U.US,D,20230317,000000,60.29,60.825,60.29,60.681,1530,0
+GRP-U.US,D,20230320,000000,60.27,60.85,60.09,60.85,1691,0
+GRP-U.US,D,20230321,000000,60.9,60.9,60.04,60.29,688,0
+GRP-U.US,D,20230322,000000,60.85,60.9,60.39,60.43,1097,0
+GRP-U.US,D,20230323,000000,59.96,60.83,58.72,59.11,1400,0
+GRP-U.US,D,20230324,000000,57.99,58.19,57.99,58.19,992,0
+GRP-U.US,D,20230327,000000,58.05,59.76,58.05,59.76,631,0
+GRP-U.US,D,20230328,000000,58.85,58.85,58.85,58.85,417,0
+GRP-U.US,D,20230329,000000,59.94,59.96,59.72,59.72,1007,0
+GRP-U.US,D,20230330,000000,60.5,60.5,59.9,59.95,3210,0
+GRP-U.US,D,20230331,000000,61.05,61.96,61.05,61.96,1293,0
+GRP-U.US,D,20230403,000000,62.02,62.02,61.21,61.85,1985,0
+GRP-U.US,D,20230404,000000,61.66,62.53,60.09,60.16,1462,0
+GRP-U.US,D,20230405,000000,59.885,59.905,59.18,59.25,1524,0
+GRP-U.US,D,20230406,000000,59.25,59.85,59.145,59.625,3196,0
+GRP-U.US,D,20230410,000000,59.58,59.69,59.49,59.54,2230,0
+GRP-U.US,D,20230411,000000,59.836,60.481,59.836,60.481,473,0
+GRP-U.US,D,20230412,000000,62.13,62.13,62.13,62.13,206,0
+GRP-U.US,D,20230413,000000,62.5761,62.5761,62.5761,62.5761,697,0
+GRP-U.US,D,20230414,000000,62.15,62.15,61.96,61.96,418,0
+GRP-U.US,D,20230418,000000,62.74,62.74,62.73,62.73,394,0
+GRP-U.US,D,20230419,000000,62.5,63.34,62.5,63.34,1173,0
+GRP-U.US,D,20230420,000000,63.5,63.995,63.11,63.19,1237,0
+GRP-U.US,D,20230421,000000,62.5499,63.39,62.5499,63.39,665,0
+GRP-U.US,D,20230424,000000,62.91,63.655,62.91,63.635,1088,0
+GRP-U.US,D,20230425,000000,62.49,62.85,61.9,62.22,2634,0
+GRP-U.US,D,20230426,000000,62.28,62.28,60.99,60.99,627,0
+GRP-U.US,D,20230427,000000,61.72,61.72,60.84,61.23,780,0
+GRP-U.US,D,20230428,000000,62.08,62.4,62.08,62.4,2127,0
+GRP-U.US,D,20230501,000000,62.08,62.08,62.08,62.08,280,0
+GRP-U.US,D,20230502,000000,60.63,60.63,60.63,60.63,180,0
+GRP-U.US,D,20230503,000000,60.705,60.76,60.7,60.7,600,0
+GRP-U.US,D,20230504,000000,60.9991,60.9991,60.125,60.125,672,0
+GRP-U.US,D,20230505,000000,61,61,60.45,60.45,297,0
+GRP-U.US,D,20230508,000000,60.65,60.65,60.5,60.5,380,0
+GRP-U.US,D,20230509,000000,59.43,60.18,59.43,59.475,4971,0
+GRP-U.US,D,20230510,000000,60.075,60.15,60.075,60.15,281,0
+GRP-U.US,D,20230511,000000,59.85,60.4,59.63,60.12,2325,0
+GRP-U.US,D,20230512,000000,60.2,60.2,59.79,59.79,586,0
+GRP-U.US,D,20230515,000000,61.34,61.34,60.72,60.8,1382,0
+GRP-U.US,D,20230516,000000,61.8,61.8,59.62,59.9,2223,0
+GRP-U.US,D,20230517,000000,60.12,60.15,60.12,60.15,238,0
+GRP-U.US,D,20230518,000000,55.1,60.12,55.1,59.89,1606,0
+GRP-U.US,D,20230519,000000,60.71,60.74,60.71,60.74,308,0
+GRP-U.US,D,20230523,000000,60.1,60.1,60.1,60.1,415,0
+GRP-U.US,D,20230524,000000,58.4,58.89,58.4,58.89,1181,0
+GRP-U.US,D,20230525,000000,58.471,58.48,58.28,58.28,4519,0
+GRP-U.US,D,20230530,000000,58.84,58.84,58,58,1294,0
+GRP-U.US,D,20230531,000000,58,58.83,58,58.6,1246,0
+GRP-U.US,D,20230601,000000,60.1,60.1,59.68,59.89,878,0
+GRP-U.US,D,20230602,000000,62.1,62.1,62.02,62.1,1261,0
+GRP-U.US,D,20230605,000000,61.475,61.475,61.35,61.35,579,0
+GRP-U.US,D,20230606,000000,61.6653,62.14,61.54,62.14,1485,0
+GRP-U.US,D,20230607,000000,61.35,62.55,61.03,62.46,2716,0
+GRP-U.US,D,20230608,000000,62.46,62.46,61.65,61.815,800,0
+GRP-U.US,D,20230609,000000,62.09,62.09,62.09,62.09,423,0
+GRP-U.US,D,20230612,000000,61.76,61.855,61.68,61.855,468,0
+GRP-U.US,D,20230613,000000,62,62,61.5499,61.5499,701,0
+GRP-U.US,D,20230614,000000,60.53,60.53,60.53,60.53,178,0
+GRP-U.US,D,20230615,000000,59.98,60.44,59.6,59.7117,1274,0
+GRP-U.US,D,20230616,000000,58.67,58.72,58.43,58.43,1330,0
+GRP-U.US,D,20230620,000000,56.62,57.1,56.55,57.015,4363,0
+GRP-U.US,D,20230621,000000,56.88,57.16,56.85,56.85,2341,0
+GRP-U.US,D,20230622,000000,56.36,56.36,55.89,56.02,3422,0
+GRP-U.US,D,20230623,000000,55.41,56.04,55.41,55.73,2061,0
+GRP-U.US,D,20230626,000000,56.81,57.065,56.81,56.99,660,0
+GRP-U.US,D,20230627,000000,58.525,58.525,58.525,58.525,118,0
+GRP-U.US,D,20230628,000000,58.355,58.355,58.355,58.355,16402,0
+GRP-U.US,D,20230629,000000,57.54,57.92,57.54,57.92,1905,0
+GRP-U.US,D,20230630,000000,59.41,59.41,58.99,58.99,875,0
+GRP-U.US,D,20230705,000000,60.01,60.405,60.01,60.405,1130,0
+GRP-U.US,D,20230706,000000,60.11,60.11,59.97,59.97,576,0
+GRP-U.US,D,20230707,000000,60.3,60.3,60.3,60.3,415,0
+GRP-U.US,D,20230710,000000,59.16,59.16,58.77,58.84,871,0
+GRP-U.US,D,20230711,000000,58.93,58.96,58.69,58.735,795,0
+GRP-U.US,D,20230712,000000,58.25,59.83,58.25,59.28,17140,0
+GRP-U.US,D,20230713,000000,59.105,59.24,58.87,58.975,638,0
+GRP-U.US,D,20230714,000000,58.98,58.98,58.87,58.88,925,0
+GRP-U.US,D,20230717,000000,53.79,60,53.79,59.96,829,0
+GRP-U.US,D,20230718,000000,59.28,59.56,58.949,58.949,2574,0
+GRP-U.US,D,20230719,000000,59.05,59.25,59.05,59.25,410,0
+GRP-U.US,D,20230720,000000,58.51,58.51,58.51,58.51,127,0
+GRP-U.US,D,20230721,000000,59.1,59.1,58.67,58.67,2556,0
+GRP-U.US,D,20230724,000000,58.78,59.1396,58.78,59.04,390,0
+GRP-U.US,D,20230726,000000,60.62,60.62,60.43,60.505,989,0
+GRP-U.US,D,20230727,000000,59.82,59.82,59.1887,59.25,330,0
+GRP-U.US,D,20230728,000000,59.1474,59.1474,58.905,58.915,746,0
+GRP-U.US,D,20230731,000000,59.22,59.2575,58.745,58.76,6386,0
+GRP-U.US,D,20230801,000000,58.32,58.5405,58.32,58.5405,793,0
+GRP-U.US,D,20230802,000000,57.56,57.56,57.43,57.43,204,0
+GRP-U.US,D,20230803,000000,57.472,57.89,57.472,57.89,1484,0
+GRP-U.US,D,20230804,000000,58.041,58.22,56.25,56.25,1176,0
+GRP-U.US,D,20230808,000000,56.25,58.865,56.25,58.845,774,0
+GRP-U.US,D,20230809,000000,58.51,58.66,58.05,58.23,4386,0
+GRP-U.US,D,20230810,000000,56.9,56.9,56.08,56.08,2987,0
+GRP-U.US,D,20230811,000000,55.445,55.83,55.335,55.335,3886,0
+GRP-U.US,D,20230814,000000,55.31,55.315,55.12,55.145,707,0
+GRP-U.US,D,20230815,000000,54.61,54.61,54.47,54.53,1691,0
+GRP-U.US,D,20230816,000000,54.39,54.41,54.29,54.315,4651,0
+GRP-U.US,D,20230817,000000,54.38,54.39,54.375,54.375,434,0
+GRP-U.US,D,20230818,000000,54.24,54.32,53.98,54.17,1543,0
+GRP-U.US,D,20230821,000000,53.96,53.96,53.1532,53.29,530,0
+GRP-U.US,D,20230822,000000,53.345,53.47,53.14,53.14,1323,0
+GRP-U.US,D,20230823,000000,53.5051,54.16,53.5051,54.16,782,0
+GRP-U.US,D,20230824,000000,53.74,53.74,53.19,53.74,923,0
+GRP-U.US,D,20230825,000000,53.81,53.81,53.4,53.4,893,0
+GRP-U.US,D,20230828,000000,54.31,54.5,54.31,54.5,764,0
+GRP-U.US,D,20230829,000000,55.24,55.24,55.24,55.24,128,0
+GRP-U.US,D,20230830,000000,56.57,56.57,56.39,56.555,693,0
+GRP-U.US,D,20230831,000000,55.75,55.875,55.26,55.875,870,0
+GRP-U.US,D,20230901,000000,55.74,56.18,55.5,56.18,1210,0
+GRP-U.US,D,20230905,000000,55.47,55.47,55.47,55.47,260,0
+GRP-U.US,D,20230906,000000,55.37,55.925,55.37,55.925,3504,0
+GRP-U.US,D,20230907,000000,55.25,55.51,55.25,55.51,448,0
+GRP-U.US,D,20230908,000000,55.86,55.86,55.09,55.09,1636,0
+GRP-U.US,D,20230911,000000,55.51,55.51,55.3,55.39,1015,0
+GRP-U.US,D,20230913,000000,54.86,54.86,54.86,54.86,225,0
+GRP-U.US,D,20230914,000000,55.56,55.99,55.56,55.99,458,0
+GRP-U.US,D,20230915,000000,56.06,56.32,56.06,56.32,839,0
+GRP-U.US,D,20230918,000000,56.38,56.58,56.38,56.5773,497,0
+GRP-U.US,D,20230919,000000,54.58,56.4,54.58,56.01,1559,0
+GRP-U.US,D,20230920,000000,55.46,55.755,55.46,55.585,7019,0
+GRP-U.US,D,20230921,000000,55.5,55.5,55.35,55.41,564,0
+GRP-U.US,D,20230926,000000,53.49,53.49,53.49,53.49,2289,0
+GRP-U.US,D,20230927,000000,53.92,53.92,52.47,52.65,2623,0
+GRP-U.US,D,20230928,000000,52.785,53.31,52.785,53.31,2441,0
+GRP-U.US,D,20230929,000000,53.77,54.22,53.04,53.04,1532,0
+GRP-U.US,D,20231002,000000,53.21,53.21,51.6978,52.535,2937,0
+GRP-U.US,D,20231003,000000,52.1,52.1,51.31,51.33,1419,0
+GRP-U.US,D,20231004,000000,51.73,52.09,51.41,52.01,2708,0
+GRP-U.US,D,20231005,000000,52.51,52.51,52.191,52.48,8416,0
+GRP-U.US,D,20231006,000000,52.131,52.785,52.13,52.72,7820,0
+GRP-U.US,D,20231010,000000,53.085,53.085,52.84,52.84,5601,0
+GRP-U.US,D,20231011,000000,51.51,53.06,51.44,52.32,2029,0
+GRP-U.US,D,20231012,000000,52.18,52.18,52.18,52.18,219,0
+GRP-U.US,D,20231013,000000,51.9,51.9,51.49,51.49,397,0
+GRP-U.US,D,20231016,000000,52.23,52.7,52.23,52.61,1616,0
+GRP-U.US,D,20231017,000000,52.67,52.67,52.06,52.33,6796,0
+GRP-U.US,D,20231018,000000,51.28,51.28,50.78,50.8,1245,0
+GRP-U.US,D,20231019,000000,50.75,50.75,49.5843,49.5843,1073,0
+GRP-U.US,D,20231020,000000,48.92,48.92,48.25,48.25,1843,0
+GRP-U.US,D,20231023,000000,47.81,49.35,47.81,49.35,1093,0
+GRP-U.US,D,20231024,000000,49.84,50.58,49.84,50.3301,2091,0
+GRP-U.US,D,20231025,000000,50.45,50.45,49.295,49.635,3655,0
+GRP-U.US,D,20231026,000000,49.11,49.11,48.535,48.535,3355,0
+GRP-U.US,D,20231027,000000,48.4,48.4,46.21,46.5199,6043,0
+GRP-U.US,D,20231030,000000,46.5,46.5,45.355,46.0958,2967,0
+GRP-U.US,D,20231031,000000,46.33,47.005,45.61,45.685,2201,0
+GRP-U.US,D,20231101,000000,45.4,46.3,45.4,46.27,2927,0
+GRP-U.US,D,20231102,000000,47.45,48.03,47.14,48.03,1026,0
+GRP-U.US,D,20231103,000000,48.81,50.2,48.81,50.11,1908,0
+GRP-U.US,D,20231106,000000,49.45,49.45,48.54,48.68,2460,0
+GRP-U.US,D,20231107,000000,48.295,48.7,48.1,48.19,2505,0
+GRP-U.US,D,20231108,000000,48.48,48.48,47.22,47.345,4602,0
+GRP-U.US,D,20231109,000000,46.615,46.8,46.02,46.65,12492,0
+GRP-U.US,D,20231110,000000,45.7,46.71,45.6,46.71,828,0
+GRP-U.US,D,20231113,000000,46.43,46.46,46.28,46.28,7390,0
+GRP-U.US,D,20231114,000000,48.6,49.18,48.6,48.83,1313,0
+GRP-U.US,D,20231115,000000,49.285,50.2,49.285,50.05,13351,0
+GRP-U.US,D,20231116,000000,50.2,50.2,49.575,49.84,16931,0
+GRP-U.US,D,20231117,000000,49.81,50.76,49.81,50.76,7844,0
+GRP-U.US,D,20231120,000000,50.45,50.62,50.396,50.62,9464,0
+GRP-U.US,D,20231121,000000,50.42,50.62,50.22,50.61,2694,0
+GRP-U.US,D,20231122,000000,50.42,50.42,50.07,50.07,576,0
+GRP-U.US,D,20231124,000000,50.99,50.99,50.99,50.99,324,0
+GRP-U.US,D,20231127,000000,50.8,52.01,50.8,51.61,4130,0
+GRP-U.US,D,20231128,000000,51.78,51.78,50.81,50.9,4732,0
+GRP-U.US,D,20231129,000000,50.78,50.88,50.78,50.815,5835,0
+GRP-U.US,D,20231130,000000,50.91,50.91,50.4,50.6,12116,0
+GRP-U.US,D,20231201,000000,51.39,52.34,51.32,52.34,2869,0
+GRP-U.US,D,20231204,000000,52,52.885,52,52.87,1769,0
+GRP-U.US,D,20231205,000000,52.39,52.81,52.39,52.74,3263,0
+GRP-U.US,D,20231206,000000,53.22,53.895,53.22,53.44,3721,0
+GRP-U.US,D,20231207,000000,53.53,54.42,53.53,53.755,3077,0
+GRP-U.US,D,20231208,000000,54,54.265,53.93,53.93,4860,0
+GRP-U.US,D,20231211,000000,53.69,54.235,53.69,53.965,4082,0
+GRP-U.US,D,20231212,000000,53.69,54.765,53.69,54.36,7593,0
+GRP-U.US,D,20231213,000000,54.25,54.99,54.25,54.99,10565,0
+GRP-U.US,D,20231214,000000,56.43,59.64,56.43,59.31,6906,0
+GRP-U.US,D,20231215,000000,58.525,58.525,57.26,58.51,8489,0
+GRP-U.US,D,20231218,000000,57.49,57.68,56.83,57.68,7365,0
+GRP-U.US,D,20231219,000000,57.46,59.43,56.69,58.26,23361,0
+GRP-U.US,D,20231220,000000,57.25,57.25,55.4,55.45,3811,0
+GRP-U.US,D,20231221,000000,56.15,57.33,56.15,56.49,7425,0
+GRP-U.US,D,20231222,000000,56.93,57.44,56.52,57.2179,5621,0
+GRP-U.US,D,20231226,000000,57.56,59.78,57.56,59.78,553,0
+GRP-U.US,D,20231227,000000,57.9,57.9,57.53,57.53,20766,0
+GRP-U.US,D,20231228,000000,57.13,58.13,57.13,58.08,3049,0
+GRP-U.US,D,20231229,000000,57.71,57.71,57.71,57.71,221,0
+GRP-U.US,D,20240102,000000,57.71,58.425,57.71,57.9,4745,0
+GRP-U.US,D,20240103,000000,57.78,57.78,57.1,57.1,3356,0
+GRP-U.US,D,20240104,000000,57,57,57,57,372,0
+GRP-U.US,D,20240105,000000,57.48,57.48,57.48,57.48,577,0
+GRP-U.US,D,20240108,000000,57.68,57.75,57.29,57.75,664,0
+GRP-U.US,D,20240109,000000,58.15,58.15,58.15,58.15,1616,0
+GRP-U.US,D,20240110,000000,57.55,58.05,57.55,58.05,916,0
+GRP-U.US,D,20240111,000000,57.59,58.28,57.59,58.28,973,0
+GRP-U.US,D,20240112,000000,57.95,57.95,57.47,57.47,274,0
+GRP-U.US,D,20240116,000000,56.97,56.97,56.24,56.345,1538,0
+GRP-U.US,D,20240117,000000,56.45,56.45,54.985,55.07,1241,0
+GRP-U.US,D,20240118,000000,55,55.45,54.99,55.45,1035,0
+GRP-U.US,D,20240119,000000,55.3291,56.69,55.3291,56.69,341,0
+GRP-U.US,D,20240122,000000,57.1,57.17,56.69,56.74,439,0
+GRP-U.US,D,20240123,000000,57.145,57.145,56.68,56.68,267,0
+GRP-U.US,D,20240124,000000,56.35,56.435,55.4,55.4,1323,0
+GRP-U.US,D,20240125,000000,55.32,55.32,54.74,54.87,1193,0
+GRP-U.US,D,20240126,000000,54.825,54.825,54.465,54.465,417,0
+GRP-U.US,D,20240129,000000,54.36,55,54.36,54.98,3712,0
+GRP-U.US,D,20240130,000000,54.75,54.86,54.28,54.28,140474,0
+GRP-U.US,D,20240131,000000,54.81,54.81,53.75,54.04,5775,0
+GRP-U.US,D,20240201,000000,54.05,54.94,54.05,54.94,2543,0
+GRP-U.US,D,20240202,000000,54.66,54.7193,54.66,54.7193,7939,0
+GRP-U.US,D,20240205,000000,55.35,55.35,54.715,54.865,4478,0
+GRP-U.US,D,20240206,000000,55.07,56.17,55,55.82,4462,0
+GRP-U.US,D,20240207,000000,55.62,56.8,55.6189,56.405,16732,0
+GRP-U.US,D,20240208,000000,55.765,56.44,55.38,55.84,6137,0
+GRP-U.US,D,20240209,000000,56.05,56.095,55.83,56.08,1143,0
+GRP-U.US,D,20240212,000000,56.53,56.88,56.53,56.88,6126,0
+GRP-U.US,D,20240213,000000,54.735,54.785,54,54.77,8265,0
+GRP-U.US,D,20240214,000000,55.58,55.74,55.55,55.71,4709,0
+GRP-U.US,D,20240215,000000,56.01,56.01,56.01,56.01,5302,0
+GRP-U.US,D,20240216,000000,55.32,55.825,55.32,55.44,9324,0
+GRP-U.US,D,20240220,000000,54.85,54.85,54.22,54.22,5328,0
+GRP-U.US,D,20240221,000000,54,55.22,54,55.1,4724,0
+GRP-U.US,D,20240222,000000,55.5,55.5,54.31,54.46,3278,0
+GRP-U.US,D,20240223,000000,54,55.07,54,55.07,2368,0
+GRP-U.US,D,20240226,000000,54.53,54.53,54.01,54.325,119968,0
+GRP-U.US,D,20240227,000000,54.41,54.72,53.63,53.99,3207,0
+GRP-U.US,D,20240228,000000,53.37,53.59,51.84,51.84,115950,0
+GRP-U.US,D,20240229,000000,51.91,53.16,51.75,51.75,29855,0
+GRP-U.US,D,20240301,000000,53.1,55.5,52.71,55.4,13556,0
+GRP-U.US,D,20240304,000000,55.35,56.025,55.33,55.33,5738,0
+GRP-U.US,D,20240305,000000,55.43,55.67,55.36,55.57,7920,0
+GRP-U.US,D,20240306,000000,56.085,56.365,55.96,55.96,6779,0
+GRP-U.US,D,20240307,000000,56.5,56.74,56.17,56.31,6220,0
+GRP-U.US,D,20240308,000000,56.401,56.44,56.401,56.44,2959,0
+GRP-U.US,D,20240311,000000,55.84,55.98,55.65,55.71,2700,0
+GRP-U.US,D,20240312,000000,55.55,55.57,55.55,55.57,5241,0
+GRP-U.US,D,20240313,000000,55.57,55.73,55.01,55.01,4500,0
+GRP-U.US,D,20240314,000000,54.5386,54.5386,53.69,53.87,1684,0
+GRP-U.US,D,20240315,000000,54.26,54.26,53.955,53.955,1410,0
+GRP-U.US,D,20240318,000000,54.95,54.995,54.95,54.995,4359,0
+GRP-U.US,D,20240319,000000,55.08,55.94,55.055,55.69,13915,0
+GRP-U.US,D,20240320,000000,55.42,57.285,55.42,57.15,10370,0
+GRP-U.US,D,20240321,000000,56.99,57.92,56.9125,56.9125,7709,0
+GRP-U.US,D,20240322,000000,56.07,56.07,55.635,55.67,6586,0
+GRP-U.US,D,20240325,000000,55.94,56.05,55.8,56,59459,0
+GRP-U.US,D,20240326,000000,55.97,56.175,55.61,55.985,2667,0
+GRP-U.US,D,20240327,000000,56,56.39,55.99,56.05,56253,0
+GRP-U.US,D,20240328,000000,57.25,57.26,56.2998,57.23,1629,0
+GRP-U.US,D,20240401,000000,57.65,57.65,56.13,56.13,2651,0
+GRP-U.US,D,20240402,000000,55.45,55.45,55.45,55.45,3045,0
+GRP-U.US,D,20240403,000000,55.42,56.035,53.99,55.18,7580,0
+GRP-U.US,D,20240404,000000,55.7866,56.03,55.15,55.15,4914,0
+GRP-U.US,D,20240405,000000,55.95,56.33,55.95,56.33,2200,0
+GRP-U.US,D,20240408,000000,55.86,56.28,55.55,56.28,5673,0
+GRP-U.US,D,20240409,000000,56.281,56.93,56.281,56.93,1388,0
+GRP-U.US,D,20240410,000000,55.41,55.9,55.41,55.9,6713,0
+GRP-U.US,D,20240411,000000,56.21,56.21,54.79,54.97,4949,0
+GRP-U.US,D,20240412,000000,53.65,53.65,52.72,53.37,6982,0
+GRP-U.US,D,20240416,000000,51.865,52.42,51.865,52.31,2852,0
+GRP-U.US,D,20240417,000000,52.31,52.31,51.86,51.95,6478,0
+GRP-U.US,D,20240418,000000,50.22,50.22,50.22,50.22,6601,0
+GRP-U.US,D,20240419,000000,50.62,50.62,50.62,50.62,14458,0
+GRP-U.US,D,20240423,000000,51.21,51.21,51.21,51.21,7054,0
+GRP-U.US,D,20240425,000000,50.34,50.34,49.9,50.31,109049,0
+GRP-U.US,D,20240426,000000,50.67,50.67,50.61,50.61,209,0
+GRP-U.US,D,20240429,000000,51.25,51.44,51.25,51.44,113548,0
+GRP-U.US,D,20240430,000000,50.4,50.4,49.67,49.67,49659,0
+GRP-U.US,D,20240501,000000,49.33,49.55,49.33,49.55,5578,0
+GRP-U.US,D,20240502,000000,50.82,51.27,50.8,51.13,32430,0
+GRP-U.US,D,20240503,000000,51.03,51.03,50.835,50.835,3387,0
+GRP-U.US,D,20240506,000000,51.58,51.58,51.3,51.3,3495,0
+GRP-U.US,D,20240507,000000,50.8,50.935,50.61,50.61,6982,0
+GRP-U.US,D,20240508,000000,50.56,51.7075,50.56,51.7075,1638,0
+GRP-U.US,D,20240509,000000,52,52,51.065,51.8,10308,0
+GRP-U.US,D,20240510,000000,52.25,52.25,51.73,52.06,7916,0
+GRP-U.US,D,20240513,000000,52.05,52.255,51.91,51.93,9173,0
+GRP-U.US,D,20240514,000000,51.81,51.81,51.47,51.64,5580,0
+GRP-U.US,D,20240515,000000,51.9,51.9,51.84,51.84,7021,0
+GRP-U.US,D,20240516,000000,52,52.1,51.99,52.1,32293,0
+GRP-U.US,D,20240517,000000,51.78,51.89,51.68,51.89,574,0
+GRP-U.US,D,20240521,000000,52.11,52.11,51.03,51.06,1332,0
+GRP-U.US,D,20240522,000000,51.57,51.57,51.25,51.25,4746,0
+GRP-U.US,D,20240523,000000,50.96,51.06,49.94,49.94,16000,0
+GRP-U.US,D,20240524,000000,49.87,50.53,49.79,49.96,16145,0
+GRP-U.US,D,20240528,000000,49.61,49.66,49.61,49.66,249,0
+GRP-U.US,D,20240529,000000,48.81,48.9,48.41,48.43,5416,0
+GRP-U.US,D,20240530,000000,49.1,49.1,49.095,49.095,462,0
+GRP-U.US,D,20240531,000000,49.12,49.44,49.02,49.43,189010,0
+GRP-U.US,D,20240603,000000,49.27,50.45,49.06,49.3,11593,0
+GRP-U.US,D,20240604,000000,48.75,49.41,48.75,48.96,16517,0
+GRP-U.US,D,20240605,000000,48.73,50.865,48.73,49.83,24876,0
+GRP-U.US,D,20240606,000000,49.78,55.01,49.67,55.01,12306,0
+GRP-U.US,D,20240607,000000,48.3,49.28,48.3,48.87,1819,0
+GRP-U.US,D,20240610,000000,48.85,50,48.85,50,436,0
+GRP-U.US,D,20240611,000000,49.56,50.5,49.56,50.5,11006,0
+GRP-U.US,D,20240612,000000,50.045,50.26,49.9,50.04,17232,0
+GRP-U.US,D,20240613,000000,49.62,49.74,49.085,49.395,5977,0
+GRP-U.US,D,20240614,000000,48.75,48.85,48.3601,48.3601,1391,0
+GRP-U.US,D,20240617,000000,48.81,48.81,48,48.57,6948,0
+GRP-U.US,D,20240618,000000,48.3911,48.3911,48.3911,48.3911,3030,0
+GRP-U.US,D,20240620,000000,48.09,48.49,47.31,48.33,6540,0
+GRP-U.US,D,20240621,000000,47.9,49,47.6,49,46143,0
+GRP-U.US,D,20240624,000000,48.41,50.39,48.41,50.39,163318,0
+GRP-U.US,D,20240625,000000,51.02,51.02,49.45,49.45,875,0
+GRP-U.US,D,20240626,000000,48.95,49.12,48.81,48.81,833,0
+GRP-U.US,D,20240627,000000,48.98,49.062,48.98,49.062,580,0
+GRP-U.US,D,20240628,000000,49.86,49.86,48.95,49.6,4016,0
+GRP-U.US,D,20240701,000000,50.2581,50.2581,48.83,48.83,840,0
+GRP-U.US,D,20240702,000000,49.24,49.38,49.23,49.38,169500,0
+GRP-U.US,D,20240705,000000,49.745,50.2,49.285,49.36,1886,0
+GRP-U.US,D,20240708,000000,49.8,50.97,49.37,50.96,13723,0
+GRP-U.US,D,20240709,000000,51.02,51.48,50.285,50.45,6030,0
+GRP-U.US,D,20240710,000000,50,50.71,50,50.71,1929,0
+GRP-U.US,D,20240711,000000,51.66,52.31,51.66,52.02,5588,0
+GRP-U.US,D,20240712,000000,52.4069,52.61,52.26,52.26,5604,0
+GRP-U.US,D,20240715,000000,52.32,52.32,51.99,52.13,1865,0
+GRP-U.US,D,20240716,000000,52.51,53.73,52.47,53.73,15039,0
+GRP-U.US,D,20240717,000000,53.47,54.27,53.47,53.94,11873,0
+GRP-U.US,D,20240718,000000,53.94,54.17,53.91,54.17,12124,0
+GRP-U.US,D,20240719,000000,54.01,54.97,53.95,54.38,23264,0
+GRP-U.US,D,20240722,000000,54.75,55.27,53.98,54.72,5002,0
+GRP-U.US,D,20240723,000000,54.39,54.43,53.82,54.3,21035,0
+GRP-U.US,D,20240724,000000,54.54,55.07,53.68,53.76,16122,0
+GRP-U.US,D,20240725,000000,53.65,54.24,53.52,54.24,8071,0
+GRP-U.US,D,20240726,000000,53.2277,53.37,53.11,53.305,7703,0
+GRP-U.US,D,20240729,000000,53.23,53.32,52.85,53.32,113903,0
+GRP-U.US,D,20240730,000000,53.62,54.205,53.52,53.77,1409,0
+GRP-U.US,D,20240731,000000,53.97,54.39,53.64,54.39,99049,0
+GRP-U.US,D,20240801,000000,53.5,53.5,53.5,53.5,6941,0
+GRP-U.US,D,20240802,000000,52.15,52.72,52.02,52.57,1624,0
+GRP-U.US,D,20240806,000000,53.03,54.19,53.03,54.19,13985,0
+GRP-U.US,D,20240807,000000,54.17,54.38,52.61,53.16,13911,0
+GRP-U.US,D,20240808,000000,53,53,50.565,51.29,10116,0
+GRP-U.US,D,20240809,000000,51.35,52.1399,51.34,52.01,3369,0
+GRP-U.US,D,20240812,000000,51.51,51.99,51.51,51.99,7794,0
+GRP-U.US,D,20240813,000000,52.43,52.43,51.85,51.89,2278,0
+GRP-U.US,D,20240814,000000,52.09,52.09,52.09,52.09,3666,0
+GRP-U.US,D,20240815,000000,52.55,52.64,52.401,52.64,3848,0
+GRP-U.US,D,20240816,000000,53.49,53.49,52.195,52.5,7693,0
+GRP-U.US,D,20240819,000000,52.24,53.56,51.78,52.34,21224,0
+GRP-U.US,D,20240820,000000,52.41,53.5,52.385,53.5,2367,0
+GRP-U.US,D,20240821,000000,53.02,53.83,52.945,53.55,5736,0
+GRP-U.US,D,20240822,000000,53.68,54.34,53.68,54.33,9275,0
+GRP-U.US,D,20240823,000000,55.2,55.975,55.2,55.82,13473,0
+GRP-U.US,D,20240826,000000,56.44,56.65,56.2,56.26,62713,0
+GRP-U.US,D,20240827,000000,57.39,58.6,57.1,58.6,8013,0
+GRP-U.US,D,20240828,000000,58.03,58.03,56.71,57.1,23033,0
+GRP-U.US,D,20240829,000000,56.7,56.97,56.39,56.97,3586,0
+GRP-U.US,D,20240830,000000,57.24,57.24,56.455,56.72,35108,0
+GRP-U.US,D,20240903,000000,56.11,56.11,56.1,56.105,4398,0
+GRP-U.US,D,20240904,000000,57.125,58.87,57.055,58.87,16046,0
+GRP-U.US,D,20240905,000000,56.7,56.891,56.24,56.65,8617,0
+GRP-U.US,D,20240906,000000,56.52,56.52,55.75,55.92,4286,0
+GRP-U.US,D,20240909,000000,56.22,57.6,56.13,57.04,16432,0
+GRP-U.US,D,20240910,000000,56.67,57.5,56.67,57.5,8476,0
+GRP-U.US,D,20240911,000000,57.2,58.66,56.88,58.32,14936,0
+GRP-U.US,D,20240912,000000,57.8901,58.23,57.89,58.2,5151,0
+GRP-U.US,D,20240913,000000,58.18,59.65,58.18,59.65,1710,0
+GRP-U.US,D,20240916,000000,59.5,60.89,59.13,59.9,11747,0
+GRP-U.US,D,20240917,000000,59.67,60.08,59.67,60.08,11971,0
+GRP-U.US,D,20240918,000000,60.05,60.8,60.04,60.8,9429,0
+GRP-U.US,D,20240919,000000,61.2,61.2,59.94,59.94,4608,0
+GRP-U.US,D,20240920,000000,60.7,60.87,60.29,60.39,13304,0
+GRP-U.US,D,20240923,000000,60.09,60.35,59.9,60.23,4472,0
+GRP-U.US,D,20240924,000000,60.29,61.03,60.24,60.37,6054,0
+GRP-U.US,D,20240925,000000,59.52,60.12,59.52,59.65,1919,0
+GRP-U.US,D,20240926,000000,59.54,60.155,59.5,60.12,1802,0
+GRP-U.US,D,20240930,000000,59.95,61.11,59.7,61.11,7487,0
+GRP-U.US,D,20241001,000000,60.69,60.7,59.81,60.7,2398,0
+GRP-U.US,D,20241002,000000,60.05,60.05,59.69,59.69,759,0
+GRP-U.US,D,20241004,000000,59.69,65.625,59,59.55,3755,0
+GRP-U.US,D,20241007,000000,59.7,59.7,57.93,57.93,758,0
+GRP-U.US,D,20241008,000000,58.52,58.56,54.21,56.25,18108,0
+GRP-U.US,D,20241009,000000,57.6,58.13,57.24,57.29,7691,0
+GRP-U.US,D,20241010,000000,55.16,56.04,55.16,56.04,6497,0
+GRP-U.US,D,20241011,000000,55.53,56,55.53,55.96,14754,0
+GRP-U.US,D,20241014,000000,56.13,60.6099,56.13,60.6099,334,0
+GRP-U.US,D,20241015,000000,57.69,57.69,56.76,56.88,11519,0
+GRP-U.US,D,20241016,000000,57.74,57.75,57.72,57.75,6099,0
+GRP-U.US,D,20241017,000000,56.95,57.25,56.52,57,7047,0
+GRP-U.US,D,20241018,000000,57,57,55.81,55.81,9366,0
+GRP-U.US,D,20241021,000000,56.63,56.63,54.71,55.25,7668,0
+GRP-U.US,D,20241022,000000,56.21,56.21,55,55,6485,0
+GRP-U.US,D,20241023,000000,59.32,59.32,53.4601,53.51,3394,0
+GRP-U.US,D,20241024,000000,50.01,50.45,50.01,50.45,51442,0
+GRP-U.US,D,20241025,000000,50.5,50.5,50.35,50.35,409,0
+GRP-U.US,D,20241028,000000,53,53,53,53,113,0
+GRP-U.US,D,20241029,000000,54.85,54.9,50.61,53.5,2850,0
+GRP-U.US,D,20241030,000000,54.62,55.485,54.62,55.485,5135,0
+GRP-U.US,D,20241031,000000,55.18,55.59,50.51,50.56,13747,0
+GRP-U.US,D,20241101,000000,54.29,54.32,53.6,53.6,9841,0
+GRP-U.US,D,20241104,000000,53.93,54.545,48.52,53.43,18468,0
+GRP-U.US,D,20241105,000000,53.31,54.085,53.31,53.43,4768,0
+GRP-U.US,D,20241106,000000,53.005,53.2,53,53.14,17461,0
+GRP-U.US,D,20241107,000000,50,54.31,50,54.31,6592,0
+GRP-U.US,D,20241108,000000,54.05,54.61,54,54.61,1480,0
+GRP-U.US,D,20241111,000000,55.26,55.27,54.54,54.74,8417,0
+GRP-U.US,D,20241112,000000,54.77,54.77,54.77,54.77,4134,0
+GRP-U.US,D,20241113,000000,55.03,55.03,51.4,51.4,6434,0
+GRP-U.US,D,20241114,000000,53.44,53.94,53.4,53.58,3249,0
+GRP-U.US,D,20241115,000000,53.49,53.49,53.1,53.1,3701,0
+GRP-U.US,D,20241118,000000,53.24,53.37,52.855,52.855,12292,0
+GRP-U.US,D,20241119,000000,52.86,53.61,52.73,53.07,17939,0
+GRP-U.US,D,20241120,000000,52.73,53.7,52.73,53.135,45536,0
+GRP-U.US,D,20241121,000000,52.935,52.935,52.7,52.87,565,0
+GRP-U.US,D,20241122,000000,52.83,52.83,52.83,52.83,130,0
+GRP-U.US,D,20241125,000000,54.06,54.06,53.51,54,1529,0
+GRP-U.US,D,20241126,000000,53.07,53.25,52.55,52.865,3596,0
+GRP-U.US,D,20241127,000000,53.15,53.9,53.1,53.27,44549,0
+GRP-U.US,D,20241129,000000,54.1,54.49,53.16,54.44,7146,0
+GRP-U.US,D,20241202,000000,53.585,55,53.585,53.595,3793,0
+GRP-U.US,D,20241203,000000,53.4551,53.67,53.329,53.66,6240,0
+GRP-U.US,D,20241204,000000,53.2,53.2,52.56,52.72,7876,0
+GRP-U.US,D,20241205,000000,52.57,53.13,52.32,53.13,6943,0
+GRP-U.US,D,20241206,000000,52.83,52.83,51.855,51.925,4213,0
+GRP-U.US,D,20241209,000000,51.69,52.2,51.69,52.17,1963,0
+GRP-U.US,D,20241210,000000,51.68,52,51.26,51.26,1584,0
+GRP-U.US,D,20241211,000000,52.02,52.14,51.12,51.17,3033,0
+GRP-U.US,D,20241212,000000,51.67,51.89,51.4301,51.75,3100,0
+GRP-U.US,D,20241213,000000,50.85,51.26,50.54,50.9,12335,0
+GRP-U.US,D,20241216,000000,50.9,51.03,50.25,50.65,6624,0
+GRP-U.US,D,20241217,000000,50.65,50.81,50.2,50.72,1227,0
+GRP-U.US,D,20241218,000000,51.155,51.47,49.31,49.54,21808,0
+GRP-U.US,D,20241219,000000,49.15,50.08,48.68,48.94,25515,0
+GRP-U.US,D,20241220,000000,49.71,50.14,47.32,49.15,13152,0
+GRP-U.US,D,20241223,000000,49.26,49.355,49.07,49.13,2255,0
+GRP-U.US,D,20241224,000000,49.29,49.335,49.29,49.315,9416,0
+GRP-U.US,D,20241226,000000,48.38,48.46,48,48.46,440,0
+GRP-U.US,D,20241227,000000,49.405,49.405,48.4,48.4,1658,0
+GRP-U.US,D,20241230,000000,47.75,48.69,47.41,47.875,11539,0
+GRP-U.US,D,20241231,000000,48.03,48.54,47.89,48.54,36703,0
+GRP-U.US,D,20250102,000000,48.44,48.97,48.11,48.49,5398,0
+GRP-U.US,D,20250103,000000,48.2,48.815,48.2,48.7313,3144,0
+GRP-U.US,D,20250106,000000,48.97,49,48.97,49,7770,0
+GRP-U.US,D,20250107,000000,49.59,49.59,49.07,49.07,2560,0
+GRP-U.US,D,20250108,000000,48,48.5,47.97,48.49,12443,0
+GRP-U.US,D,20250110,000000,48.22,48.22,46.75,46.75,13371,0
+GRP-U.US,D,20250113,000000,47.3443,47.67,47.14,47.28,9914,0
+GRP-U.US,D,20250114,000000,47.925,47.925,47.36,47.56,2468,0
+GRP-U.US,D,20250115,000000,48.71,48.71,48.22,48.27,16176,0
+GRP-U.US,D,20250116,000000,48.135,48.135,47.445,47.445,12623,0
+GRP-U.US,D,20250117,000000,47.77,47.79,47.32,47.32,4875,0
+GRP-U.US,D,20250121,000000,47.07,48.4,47.07,48.4,15185,0
+GRP-U.US,D,20250122,000000,48.38,48.89,48.23,48.89,12623,0
+GRP-U.US,D,20250123,000000,49.09,49.15,48.365,48.4,5650,0
+GRP-U.US,D,20250124,000000,48.35,49.02,48.3,49,62194,0
+GRP-U.US,D,20250127,000000,48.99,49.48,48.69,48.69,1333,0
+GRP-U.US,D,20250128,000000,48.47,48.63,48.18,48.18,1041,0
+GRP-U.US,D,20250129,000000,48.11,48.31,47.41,47.735,898,0
+GRP-U.US,D,20250130,000000,48.54,49.18,47.65,48.71,1009,0
+GRP-U.US,D,20250131,000000,48.18,49,48.15,49,25994,0
+GRP-U.US,D,20250203,000000,45.57,46.4699,45.45,45.62,17568,0
+GRP-U.US,D,20250204,000000,46.91,47.63,46.91,47.11,27672,0
+GRP-U.US,D,20250205,000000,47.72,48.8,47.72,48.8,32104,0
+GRP-U.US,D,20250206,000000,48.64,49.71,48.62,49.71,41751,0
+GRP-U.US,D,20250207,000000,49.475,49.475,48.12,48.5,12042,0
+GRP-U.US,D,20250210,000000,49.595,49.595,48.35,49.14,11768,0
+GRP-U.US,D,20250211,000000,48.46,48.46,47.2,47.875,6634,0
+GRP-U.US,D,20250212,000000,47.56,47.56,47.28,47.28,22379,0
+GRP-U.US,D,20250213,000000,47.98,48.04,47.7,48.04,16800,0
+GRP-U.US,D,20250214,000000,48.35,48.35,48.35,48.35,18416,0
+GRP-U.US,D,20250218,000000,47.8,48.6,47.35,48.6,8850,0
+GRP-U.US,D,20250219,000000,47.655,48.56,47.55,48.56,57075,0
+GRP-U.US,D,20250220,000000,47.9,49.23,47.85,47.85,14284,0
+GRP-U.US,D,20250221,000000,47.71,47.92,47.48,47.75,11159,0
+GRP-U.US,D,20250224,000000,47.1841,47.61,47.13,47.13,5845,0
+GRP-U.US,D,20250225,000000,47.35,47.565,47.2,47.2,10459,0
+GRP-U.US,D,20250226,000000,47.88,47.88,47.3801,47.5,5959,0
+GRP-U.US,D,20250227,000000,46.66,46.7,45.59,45.8471,19363,0
+GRP-U.US,D,20250228,000000,45.76,46.25,45.5814,45.84,32183,0
+GRP-U.US,D,20250303,000000,46.6,47.31,46.165,46.6,15542,0
+GRP-U.US,D,20250304,000000,45.87,47.61,45.75,47.24,15652,0
+GRP-U.US,D,20250305,000000,47.73,48.24,47.22,48.13,14696,0
+GRP-U.US,D,20250306,000000,47.69,47.78,47.41,47.41,1575,0
+GRP-U.US,D,20250307,000000,47.795,47.97,47.795,47.97,3080,0
+GRP-U.US,D,20250310,000000,46.545,46.545,46.48,46.48,15556,0
+GRP-U.US,D,20250311,000000,46.93,46.93,45.38,45.845,27075,0
+GRP-U.US,D,20250312,000000,45.1,46.71,45.05,46.71,2424,0
+GRP-U.US,D,20250313,000000,46.75,47.39,46.425,46.425,14684,0
+GRP-U.US,D,20250314,000000,46.78,47.38,46.755,47.24,32338,0
+GRP-U.US,D,20250317,000000,48.25,48.255,47.735,47.795,8492,0
+GRP-U.US,D,20250318,000000,47.195,47.73,44,47.6,9730,0
+GRP-U.US,D,20250319,000000,47.89,47.98,47.2,47.98,10134,0
+GRP-U.US,D,20250320,000000,47.26,47.68,47.18,47.64,4132,0
+GRP-U.US,D,20250321,000000,46.9,47.5,45.56,45.56,69174,0
+GRP-U.US,D,20250324,000000,47.05,47.95,47.05,47.95,13330,0
+GRP-U.US,D,20250325,000000,48.31,48.32,47.95,47.95,16343,0
+GRP-U.US,D,20250326,000000,48.3,48.465,47.45,47.45,4405,0
+GRP-U.US,D,20250327,000000,47,48.03,47,47.69,4156,0
+GRP-U.US,D,20250328,000000,47.4,47.4,46.77,46.82,3944,0
+GRP-U.US,D,20250331,000000,46.58,46.8967,46.48,46.82,4481,0
+GRP-U.US,D,20250401,000000,46.48,46.9,46.37,46.56,7390,0
+GRP-U.US,D,20250402,000000,46.03,46.64,46.03,46.63,7530,0
+GRP-U.US,D,20250403,000000,46.71,47.32,46.03,46.26,9638,0
+GRP-U.US,D,20250404,000000,43.15,43.72,42.51,43.2,39568,0
+GRP-U.US,D,20250407,000000,43.4,43.4,38.37,39.05,3763,0
+GRP-U.US,D,20250408,000000,41.63,42.1,40.59,40.84,2606,0
+GRP-U.US,D,20250409,000000,39.63,42.43,39.61,42.43,11514,0
+GRP-U.US,D,20250410,000000,41.8,42.16,41.05,41.92,30823,0
+GRP-U.US,D,20250411,000000,41.78,43.175,41.75,42.62,12594,0
+GRP-U.US,D,20250414,000000,43.815,43.84,42.63,43.375,6708,0
+GRP-U.US,D,20250415,000000,44.5,44.5,43.89,44.21,5847,0
+GRP-U.US,D,20250416,000000,44.77,44.78,43.83,43.9,29835,0
+GRP-U.US,D,20250417,000000,44.3,45.26,44.3,45.26,4634,0
+GRP-U.US,D,20250421,000000,43.9,44.09,43.715,43.76,2226,0
+GRP-U.US,D,20250422,000000,44.1,44.35,44.02,44.25,6756,0
+GRP-U.US,D,20250423,000000,44.8,44.8099,44.17,44.561,4488,0
+GRP-U.US,D,20250424,000000,44.89,45.62,44.89,45.6,30570,0
+GRP-U.US,D,20250425,000000,45.01,45.75,45.01,45.75,4081,0
+GRP-U.US,D,20250428,000000,45.75,45.75,45.18,45.63,18851,0
+GRP-U.US,D,20250429,000000,45.38,46.15,45.22,46.15,1822,0
+GRP-U.US,D,20250430,000000,45.89,46.26,45.89,45.97,4456,0
+GRP-U.US,D,20250501,000000,46.49,46.49,45.3501,45.47,19285,0
+GRP-U.US,D,20250502,000000,45.9506,45.9506,45.9506,45.9506,2426,0
+GRP-U.US,D,20250505,000000,45.62,45.62,45.14,45.14,8592,0
+GRP-U.US,D,20250506,000000,45.06,45.495,44.985,45.25,4440,0
+GRP-U.US,D,20250507,000000,45.02,45.41,44.51,44.57,28436,0
+GRP-U.US,D,20250508,000000,45,45.9,44.57,45.74,8628,0
+GRP-U.US,D,20250509,000000,46.31,47.04,45.73,46.72,13001,0
+GRP-U.US,D,20250512,000000,47.68,47.795,46.83,47.775,14341,0
+GRP-U.US,D,20250513,000000,47.63,48.02,47.36,48.02,6899,0
+GRP-U.US,D,20250514,000000,47.74,47.74,47.41,47.46,9260,0
+GRP-U.US,D,20250515,000000,47.925,48.19,47.36,48.13,8187,0
+GRP-U.US,D,20250516,000000,47.8014,47.9201,47.6701,47.9201,7472,0
+GRP-U.US,D,20250519,000000,47.4,47.4,47.4,47.4,263,0
+GRP-U.US,D,20250520,000000,48.14,48.14,47.67,48.12,3148,0
+GRP-U.US,D,20250521,000000,47.85,47.85,47.77,47.85,8433,0
+GRP-U.US,D,20250522,000000,47.75,48.57,47.75,48.3994,8726,0
+GRP-U.US,D,20250523,000000,48.305,49.3,48.305,48.97,9400,0
+GRP-U.US,D,20250527,000000,49.56,49.83,49.0238,49.53,4180,0
+GRP-U.US,D,20250528,000000,49.177,49.92,49.177,49.6,29917,0
+GRP-U.US,D,20250529,000000,49.68,50.855,49.68,50.705,6143,0
+GRP-U.US,D,20250530,000000,50.98,51.4,50.56,51.4,9022,0
+GRP-U.US,D,20250602,000000,51.61,51.61,50.81,51.13,7595,0
+GRP-U.US,D,20250603,000000,51,51.27,50.84,50.92,1544,0
+GRP-U.US,D,20250604,000000,50.54,50.695,50.4,50.695,14573,0
+GRP-U.US,D,20250605,000000,50.34,50.78,50.34,50.76,1879,0
+GRP-U.US,D,20250606,000000,51.13,51.645,50.9,51.55,3648,0
+GRP-U.US,D,20250609,000000,51.95,52.66,51.68,52.31,11640,0
+GRP-U.US,D,20250610,000000,52.22,52.22,51.9,51.92,5005,0
+GRP-U.US,D,20250611,000000,51.68,51.68,51.68,51.68,2365,0
+GRP-U.US,D,20250612,000000,52.555,52.88,52.08,52.6,15101,0
+GRP-U.US,D,20250613,000000,51.95,51.95,51.63,51.63,4122,0
+GRP-U.US,D,20250616,000000,52.01,52.01,51.38,51.45,6030,0
+GRP-U.US,D,20250617,000000,50.71,50.71,50.45,50.45,4879,0
+GRP-U.US,D,20250618,000000,50.82,50.82,50.5,50.5,5865,0
+GRP-U.US,D,20250620,000000,51.12,51.27,49.81,50.65,23381,0
+GRP-U.US,D,20250623,000000,50.58,50.58,50.105,50.105,24411,0
+GRP-U.US,D,20250624,000000,50.445,54.03,50.13,54.03,10187,0
+GRP-U.US,D,20250625,000000,50.1099,53.5,49.925,53.5,9370,0
+GRP-U.US,D,20250626,000000,50.32,51.66,50.17,50.17,1266,0
+GRP-U.US,D,20250627,000000,50.95,51.3099,50.41,50.41,458,0
+GRP-U.US,D,20250630,000000,50.19,51.2,50.18,50.695,15674,0
+GRP-U.US,D,20250702,000000,50.4601,52.76,50.4601,51.4,4468,0
+GRP-U.US,D,20250703,000000,51.54,52.055,51.0993,52.055,5247,0
+GRP-U.US,D,20250707,000000,52.09,52.09,51.51,51.79,5435,0
+GRP-U.US,D,20250708,000000,51.03,51.03,51.03,51.03,6992,0
+GRP-U.US,D,20250709,000000,52.07,52.1,51.81,51.81,8612,0
+GRP-U.US,D,20250710,000000,52.5,52.82,52.5,52.68,3329,0
+GRP-U.US,D,20250711,000000,51.88,52.27,51.88,52.27,6196,0
+GRP-U.US,D,20250714,000000,52.64,52.975,52.08,52.73,2200,0
+GRP-U.US,D,20250716,000000,52.7921,53,52.7921,53,1263,0
+GRP-U.US,D,20250717,000000,52.36,52.36,52.36,52.36,1055,0
+GRP-U.US,D,20250718,000000,52.075,52.29,52.03,52.29,6465,0
+GRP-U.US,D,20250721,000000,52.4,52.996,52.4,52.996,2859,0
+GRP-U.US,D,20250723,000000,53.56,53.99,53.35,53.44,4114,0
+GRP-U.US,D,20250724,000000,52.86,53.6,52.86,53.53,2378,0
+GRP-U.US,D,20250725,000000,52.9,53.33,52.9,53.33,3374,0
+GRP-U.US,D,20250728,000000,53.29,54.895,53.29,53.29,1744,0
+GRP-U.US,D,20250729,000000,53.43,53.62,53.43,53.62,3882,0
+GRP-U.US,D,20250730,000000,54.15,54.15,53.56,53.59,9411,0
+GRP-U.US,D,20250731,000000,53.325,53.49,52.78,52.78,9589,0
+GRP-U.US,D,20250801,000000,52.96,53.53,52.96,53.5,6400,0
+GRP-U.US,D,20250804,000000,52.91,52.91,52.91,52.91,108,0
+GRP-U.US,D,20250805,000000,53.31,54.3,53.31,54.14,4563,0
+GRP-U.US,D,20250806,000000,54.31,54.57,53.755,54.42,2343,0
+GRP-U.US,D,20250807,000000,54.39,55.01,54.39,54.89,2643,0
+GRP-U.US,D,20250808,000000,55.45,55.75,54.69,55.75,7966,0
+GRP-U.US,D,20250811,000000,54.66,55.4,54.66,55.14,4042,0
+GRP-U.US,D,20250812,000000,55.5,56.4,55.5,56.27,12995,0
+GRP-U.US,D,20250813,000000,56.295,56.81,55.61,56.66,20344,0
+GRP-U.US,D,20250814,000000,56.6222,56.6222,56.6222,56.6222,9923,0
+GRP-U.US,D,20250815,000000,56.92,57.75,56.92,57.75,10278,0
+GRP-U.US,D,20250818,000000,57.5,57.5,56.6,56.6,13490,0
+GRP-U.US,D,20250819,000000,57.41,57.41,56.6,56.6,2221,0
+GRP-U.US,D,20250821,000000,57.56,57.56,57.56,57.56,918,0
+GRP-U.US,D,20250822,000000,58.13,59.51,58.13,59.2,8089,0
+GRP-U.US,D,20250825,000000,58.315,58.82,57.65,57.65,4640,0
+GRP-U.US,D,20250826,000000,57.21,57.2933,56.5,56.55,3952,0
+GRP-U.US,D,20250827,000000,56.78,56.78,56.65,56.65,1474,0
+GRP-U.US,D,20250828,000000,56.855,57,56.66,57,10914,0
+GRP-U.US,D,20250829,000000,56.88,57.23,56.88,57.23,837,0
+GRP-U.US,D,20250902,000000,56.07,57.15,55.17,55.31,5542,0
+GRP-U.US,D,20250904,000000,56.31,56.31,56.31,56.31,567,0
+GRP-U.US,D,20250905,000000,56.69,56.69,56.69,56.69,944,0
+GRP-U.US,D,20250909,000000,57.57,57.57,57.28,57.28,2226,0
+GRP-U.US,D,20250911,000000,57.06,57.42,57.02,57.02,4949,0
+GRP-U.US,D,20250912,000000,56.42,56.86,56.39,56.585,15314,0
+GRP-U.US,D,20250915,000000,56.5,56.5,55.99,55.99,13116,0
+GRP-U.US,D,20250916,000000,55.9,56.02,55.7,55.7,11419,0
+GRP-U.US,D,20250917,000000,56.22,56.22,54.83,54.83,12490,0
+GRP-U.US,D,20250918,000000,54.89,55.6,54.89,55.135,7688,0
+GRP-U.US,D,20250919,000000,55.54,57,55.27,57,40667,0
+GRP-U.US,D,20250922,000000,56.66,57.675,54.96,56.93,11464,0
+GRP-U.US,D,20250923,000000,56.55,56.81,55.5,55.87,9890,0
+GRP-U.US,D,20250924,000000,55.69,55.69,55.25,55.255,4678,0
+GRP-U.US,D,20250925,000000,54.99,55.51,54.77,55.51,3293,0
+GRP-U.US,D,20250926,000000,56.05,56.05,55.55,55.76,1295,0
+GRP-U.US,D,20250929,000000,55.43,55.43,55.295,55.295,7080,0
+GRP-U.US,D,20250930,000000,55.78,55.78,55.74,55.74,4018,0
+GRP-U.US,D,20251001,000000,55.66,56.04,55.6,56.04,2888,0
+GRP-U.US,D,20251002,000000,55.61,55.61,55.61,55.61,371,0
+GRP-U.US,D,20251003,000000,56.615,56.73,56.0865,56.73,2176,0
+GRP-U.US,D,20251006,000000,56.26,56.61,55.62,56.01,10138,0
+GRP-U.US,D,20251007,000000,55.4,55.4,55.4,55.4,4795,0
+GRP-U.US,D,20251008,000000,55.27,55.27,55.23,55.23,2796,0
+GRP-U.US,D,20251009,000000,54.63,55.58,54.56,54.64,6565,0
+GRP-U.US,D,20251010,000000,54.56,54.68,54.28,54.43,6058,0
+GRP-U.US,D,20251014,000000,54.76,54.915,54.74,54.915,2421,0
+GRP-U.US,D,20251015,000000,54.825,54.825,54.825,54.825,3062,0
+GRP-U.US,D,20251016,000000,55.43,55.43,54.755,54.755,4890,0
+GRP-U.US,D,20251017,000000,56,56.725,56,56.725,4500,0
+GRP-U.US,D,20251020,000000,57.38,57.38,56.24,56.24,5674,0
+GRP-U.US,D,20251021,000000,56.86,56.86,56.74,56.78,2656,0
+GRP-U.US,D,20251022,000000,57.275,57.3099,56.98,56.98,5504,0
+GRP-U.US,D,20251023,000000,56.85,56.85,56.85,56.85,3110,0
+GRP-U.US,D,20251024,000000,57.33,57.33,57.3,57.3,530,0
+GRP-U.US,D,20251027,000000,57.32,57.32,57.32,57.32,2756,0
+GRP-U.US,D,20251028,000000,57.51,57.51,57.345,57.345,4883,0
+GRP-U.US,D,20251029,000000,56.45,57.58,55.165,55.165,16488,0
+GRP-U.US,D,20251030,000000,55.73,55.73,55.73,55.73,5016,0
+GRP-U.US,D,20251031,000000,56.92,56.92,56.005,56.005,8387,0
+GRP-U.US,D,20251103,000000,55.72,55.72,55.72,55.72,754,0
+GRP-U.US,D,20251104,000000,54.565,54.565,54.565,54.565,1067,0
+GRP-U.US,D,20251105,000000,54.56,55.565,54.56,55.565,47216,0
+GRP-U.US,D,20251106,000000,55.675,55.675,55.05,55.05,15944,0
+GRP-U.US,D,20251107,000000,55.2864,55.2864,55.225,55.225,6973,0
+GRP-U.US,D,20251110,000000,55.75,55.75,55.115,55.115,9397,0
+GRP-U.US,D,20251113,000000,55.29,55.29,54.865,54.985,5614,0
+GRP-U.US,D,20251114,000000,54.72,54.75,54.72,54.75,6125,0
+GRP-U.US,D,20251117,000000,54.6377,54.8,54.1,54.1,3742,0
+GRP-U.US,D,20251118,000000,55.15,55.15,53.68,54.8475,4584,0
+GRP-U.US,D,20251119,000000,54.69,54.69,54.16,54.28,9203,0
+GRP-U.US,D,20251120,000000,53.3,54.26,53.295,53.295,12733,0
+GRP-U.US,D,20251121,000000,53.7007,53.75,53.7007,53.7007,6332,0
+GRP-U.US,D,20251124,000000,53.99,53.991,53.59,53.64,10579,0
+GRP-U.US,D,20251125,000000,54.365,54.8,53.93,53.93,5172,0
+GRP-U.US,D,20251128,000000,55.37,55.63,55.37,55.62,9776,0
+GRP-U.US,D,20251202,000000,54.242,54.242,54.08,54.08,1352,0
+GRP-U.US,D,20251203,000000,54.6275,54.73,53.94,54.68,7324,0
+GRP-U.US,D,20251205,000000,55,55,54.17,55,5178,0
+GRP-U.US,D,20251208,000000,55.38,55.38,54.74,54.74,559,0
+GRP-U.US,D,20251210,000000,55.78,56.13,55.33,55.97,3437,0
+GRP-U.US,D,20251219,000000,59.38,59.38,58.84,59.38,4249,0
+GRP-U.US,D,20251222,000000,58.77,59.59,58.77,59.59,7698,0
+GRP-U.US,D,20251223,000000,59.15,59.86,59.15,59.25,9092,0
+GRP-U.US,D,20251224,000000,58.65,59.23,58.65,58.97,4537,0
+GRP-U.US,D,20251229,000000,58.69,59.22,58.69,59.22,1421,0
+GRP-U.US,D,20251230,000000,59.34,60.16,59.34,59.64,5413,0
+GRP-U.US,D,20251231,000000,59.3,59.3,58.84,59.19,12049,0
diff --git a/daily/us/nyse stocks/1/gsol.us.txt b/daily/us/nyse stocks/1/gsol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..899730b4728a2bcba470cd0effe18d93ca1006eb
--- /dev/null
+++ b/daily/us/nyse stocks/1/gsol.us.txt	
@@ -0,0 +1,77 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSOL.US,D,20251029,000000,14.59,14.67,13.79,13.99,337235,0
+GSOL.US,D,20251030,000000,13.6595,13.66,12.99,12.99,492292,0
+GSOL.US,D,20251031,000000,13.58,13.805,13.4001,13.7299,410849,0
+GSOL.US,D,20251103,000000,12.77,12.8397,11.8701,11.96,521360,0
+GSOL.US,D,20251104,000000,11.66,12.02,10.79,11.12,616766,0
+GSOL.US,D,20251105,000000,11.4731,11.9139,11.42,11.82,657008,0
+GSOL.US,D,20251106,000000,11.57,11.57,11.19,11.28,321847,0
+GSOL.US,D,20251107,000000,11.075,11.97,10.893,11.905,916158,0
+GSOL.US,D,20251110,000000,12.25,12.26,12.02,12.2,489506,0
+GSOL.US,D,20251111,000000,11.88,11.88,11.38,11.4,237510,0
+GSOL.US,D,20251112,000000,11.6797,11.6797,11.05,11.18,458248,0
+GSOL.US,D,20251113,000000,11.2,11.4,10.27,10.39,602300,0
+GSOL.US,D,20251114,000000,10.08,10.485,10,10.1617,732866,0
+GSOL.US,D,20251117,000000,10.01,10.41,9.3645,9.49,576499,0
+GSOL.US,D,20251118,000000,10.12,10.355,10,10.29,609002,0
+GSOL.US,D,20251119,000000,9.93,10.11,9.5001,9.7,474619,0
+GSOL.US,D,20251120,000000,10.27,10.3,9.56,9.75,685623,0
+GSOL.US,D,20251121,000000,9.25,9.515,9.05,9.27,929233,0
+GSOL.US,D,20251124,000000,9.5,10.16,9.375,10.13,1117350,0
+GSOL.US,D,20251125,000000,9.91,10.08,9.729,10.06,523395,0
+GSOL.US,D,20251126,000000,10,10.58,9.905,10.44,1712154,0
+GSOL.US,D,20251128,000000,10.44,10.49,9.99,10.03,241763,0
+GSOL.US,D,20251201,000000,9.22,9.2791,9,9.09,424248,0
+GSOL.US,D,20251202,000000,9.6,10.291,9.59,10.14,736584,0
+GSOL.US,D,20251203,000000,10.3,10.454,10.2301,10.36,350187,0
+GSOL.US,D,20251204,000000,10.44,10.535,10.0601,10.265,325363,0
+GSOL.US,D,20251205,000000,9.93,10.02,9.57,9.67,231871,0
+GSOL.US,D,20251208,000000,10.07,10.159,9.74,9.79,282144,0
+GSOL.US,D,20251209,000000,9.65,10.58,9.635,10.26,616583,0
+GSOL.US,D,20251210,000000,10.06,10.43,9.93,10.12,349293,0
+GSOL.US,D,20251211,000000,9.58,10,9.5202,9.96,213109,0
+GSOL.US,D,20251212,000000,10.17,10.2,9.55,9.63,434326,0
+GSOL.US,D,20251215,000000,9.7411,9.7867,9.05,9.14,414457,0
+GSOL.US,D,20251216,000000,9.42,9.53,9.29,9.39,261703,0
+GSOL.US,D,20251217,000000,9.44,9.8,8.89,9,746003,0
+GSOL.US,D,20251218,000000,9.25,9.45,8.56,8.57,973022,0
+GSOL.US,D,20251219,000000,9.195,9.37,9.05,9.31,881397,0
+GSOL.US,D,20251222,000000,9.325,9.43,9.1,9.12,313422,0
+GSOL.US,D,20251223,000000,9.0313,9.19,8.94,9.14,264121,0
+GSOL.US,D,20251224,000000,8.9224,9.03,8.8598,8.93,315868,0
+GSOL.US,D,20251226,000000,9.1226,9.1226,8.84,8.96,387430,0
+GSOL.US,D,20251229,000000,9.0363,9.115,9,9.03,506063,0
+GSOL.US,D,20251230,000000,9.1,9.27,9.06,9.1,710544,0
+GSOL.US,D,20251231,000000,9.28,9.28,9.05,9.1,481825,0
+GSOL.US,D,20260102,000000,9.37,9.6955,9.3,9.63,867233,0
+GSOL.US,D,20260105,000000,9.7997,10.27,9.77,10.12,514367,0
+GSOL.US,D,20260106,000000,10.48,10.51,10,10.195,831898,0
+GSOL.US,D,20260107,000000,10.08,10.14,9.86,9.97,438631,0
+GSOL.US,D,20260108,000000,9.82,10.21,9.74,10.1,195579,0
+GSOL.US,D,20260109,000000,10.1,10.33,9.91,9.96,388992,0
+GSOL.US,D,20260112,000000,10.2,10.5801,10.2,10.3,527899,0
+GSOL.US,D,20260113,000000,10.52,10.63,10.38,10.59,684917,0
+GSOL.US,D,20260114,000000,10.739,10.92,10.705,10.86,1132850,0
+GSOL.US,D,20260115,000000,10.69,10.7,10.365,10.4,605083,0
+GSOL.US,D,20260116,000000,10.57,10.67,10.31,10.665,513753,0
+GSOL.US,D,20260120,000000,9.45,9.53,9.285,9.38,771294,0
+GSOL.US,D,20260121,000000,9.4758,9.685,9.215,9.65,1032068,0
+GSOL.US,D,20260122,000000,9.51,9.55,9.32,9.46,486819,0
+GSOL.US,D,20260123,000000,9.36,9.575,9.21,9.35,1063703,0
+GSOL.US,D,20260126,000000,9.0533,9.23,9.03,9.1,827634,0
+GSOL.US,D,20260127,000000,9.1333,9.385,9.071854,9.37,1053153,0
+GSOL.US,D,20260128,000000,9.349,9.36,9.21,9.23,1274840,0
+GSOL.US,D,20260129,000000,9.01,9.03,8.485,8.6,2242927,0
+GSOL.US,D,20260130,000000,8.59,8.77,8.4198,8.6,1786181,0
+GSOL.US,D,20260202,000000,7.615,7.82,7.6,7.65,1463606,0
+GSOL.US,D,20260203,000000,7.6,7.61,7.12,7.45,1347318,0
+GSOL.US,D,20260204,000000,6.94,6.99,6.61,6.87,951216,0
+GSOL.US,D,20260205,000000,6.611,6.73,5.7297,5.8,1973270,0
+GSOL.US,D,20260206,000000,6.085,6.53,6.08,6.41,1473615,0
+GSOL.US,D,20260209,000000,6.1967,6.55,6.17,6.48,1322317,0
+GSOL.US,D,20260210,000000,6.23,6.285,6.08,6.11,1039504,0
+GSOL.US,D,20260211,000000,6.05,6.07,5.77,5.88,1160406,0
+GSOL.US,D,20260212,000000,6.015,6.035,5.66,5.68,1227932,0
+GSOL.US,D,20260213,000000,5.95,6.33,5.94,6.26,1196090,0
+GSOL.US,D,20260217,000000,6.29,6.335,6.125,6.27,857663,0
+GSOL.US,D,20260218,000000,6.08,6.21,5.95,6.005,607834,0
diff --git a/daily/us/nyse stocks/1/gwre.us.txt b/daily/us/nyse stocks/1/gwre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d13903f14a40b1577cdf6faea52b8bd897706a57
--- /dev/null
+++ b/daily/us/nyse stocks/1/gwre.us.txt	
@@ -0,0 +1,3535 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GWRE.US,D,20120130,000000,17.98,18.45,17.86,18.05,266830,0
+GWRE.US,D,20120131,000000,18.3,18.5,17.66,18.03,206491,0
+GWRE.US,D,20120201,000000,18.16,19.1,18,18.95,170707,0
+GWRE.US,D,20120202,000000,18.95,20,18.95,19.95,116611,0
+GWRE.US,D,20120203,000000,21,21.78,19.7,20.19,698413,0
+GWRE.US,D,20120206,000000,20.43,20.61,19.88,20.12,125578,0
+GWRE.US,D,20120207,000000,20.34,21.04,20.25,20.98,54271,0
+GWRE.US,D,20120208,000000,21.34,22,21,21.77,131744,0
+GWRE.US,D,20120209,000000,21.5,21.75,21.15,21.74,88082,0
+GWRE.US,D,20120210,000000,21.69,22.71,21.21,22.06,121968,0
+GWRE.US,D,20120213,000000,23.38,23.38,22.6,23.09,121824,0
+GWRE.US,D,20120214,000000,23.24,23.29,22.44,22.6,215584,0
+GWRE.US,D,20120215,000000,22.89,23.01,22.65,22.8,316669,0
+GWRE.US,D,20120216,000000,22.68,22.96,21.78,22.35,102606,0
+GWRE.US,D,20120217,000000,22.5,22.81,22.07,22.11,220373,0
+GWRE.US,D,20120221,000000,22.77,22.98,22.26,22.48,196905,0
+GWRE.US,D,20120222,000000,22.6,25.05,22.3,23.99,290490,0
+GWRE.US,D,20120223,000000,24.01,24.25,23.81,23.95,100072,0
+GWRE.US,D,20120224,000000,23.99,24.07,23.17,23.49,264363,0
+GWRE.US,D,20120227,000000,23.37,23.6,22.79,22.81,110665,0
+GWRE.US,D,20120228,000000,22.88,23.25,22.8,23.01,76578,0
+GWRE.US,D,20120229,000000,23.15,23.15,22.45,22.62,40577,0
+GWRE.US,D,20120301,000000,22.9,23.35,22.58,22.94,273503,0
+GWRE.US,D,20120302,000000,22.93,23.16,22.88,22.95,77498,0
+GWRE.US,D,20120305,000000,22.93,23.29,21.69,21.69,201870,0
+GWRE.US,D,20120306,000000,21.7,22.42,20.04,21.69,335288,0
+GWRE.US,D,20120307,000000,21.91,22.05,21.49,21.84,30455,0
+GWRE.US,D,20120308,000000,21.9,22.2,21.83,22.08,60908,0
+GWRE.US,D,20120309,000000,22.13,22.75,21.89,22.43,112664,0
+GWRE.US,D,20120312,000000,22.49,22.73,22.42,22.73,56179,0
+GWRE.US,D,20120313,000000,22.75,25.65,22.75,25.65,188722,0
+GWRE.US,D,20120314,000000,29.5,32.85,28.4,30.04,821645,0
+GWRE.US,D,20120315,000000,30,32.91,30,32.35,495943,0
+GWRE.US,D,20120316,000000,32.75,32.75,31,32.31,145106,0
+GWRE.US,D,20120319,000000,32.52,33.8,32.35,33.05,120345,0
+GWRE.US,D,20120320,000000,32.7,32.75,31.61,32.68,91003,0
+GWRE.US,D,20120321,000000,32.66,32.8,32.04,32.35,61022,0
+GWRE.US,D,20120322,000000,31.86,32.01,31.15,31.55,65378,0
+GWRE.US,D,20120323,000000,31.69,34.03,31.69,32.89,159561,0
+GWRE.US,D,20120326,000000,33.5,38.13,33.5,35.37,313584,0
+GWRE.US,D,20120327,000000,35.6,35.86,33.88,35,170579,0
+GWRE.US,D,20120328,000000,34.99,35.5,32.27,32.7,232185,0
+GWRE.US,D,20120329,000000,32.32,32.64,31.09,31.93,323659,0
+GWRE.US,D,20120330,000000,32.32,32.92,30.6,30.78,1047473,0
+GWRE.US,D,20120402,000000,30.83,30.89,29.4,30,548057,0
+GWRE.US,D,20120403,000000,28.13,29.7,27.86,28.02,649156,0
+GWRE.US,D,20120404,000000,27.64,29.36,27.15,29.23,307850,0
+GWRE.US,D,20120405,000000,29.06,31.71,29.06,30.85,217674,0
+GWRE.US,D,20120409,000000,29.72,30.28,29.2,30.24,106871,0
+GWRE.US,D,20120410,000000,30.24,30.69,27.55,27.67,274228,0
+GWRE.US,D,20120411,000000,28.39,28.64,26.7,27.85,150061,0
+GWRE.US,D,20120412,000000,27.91,29.19,27.71,28.45,140213,0
+GWRE.US,D,20120413,000000,28.49,28.55,27.42,27.98,93535,0
+GWRE.US,D,20120416,000000,28.15,28.17,26.7,27.09,166142,0
+GWRE.US,D,20120417,000000,27.21,28.68,26.85,28.49,241832,0
+GWRE.US,D,20120418,000000,28.5,29.7,28.4,29.14,471663,0
+GWRE.US,D,20120419,000000,29.2,29.89,28.54,28.65,4127024,0
+GWRE.US,D,20120420,000000,28.99,29,26.96,27.15,508880,0
+GWRE.US,D,20120423,000000,26.76,26.77,25.33,26.41,454765,0
+GWRE.US,D,20120424,000000,26.37,26.7,24.34,25.33,443351,0
+GWRE.US,D,20120425,000000,25.71,26.37,24.87,26.19,543550,0
+GWRE.US,D,20120426,000000,26.29,26.95,25.64,26.14,245564,0
+GWRE.US,D,20120427,000000,26.35,27.02,25.9,26.89,170186,0
+GWRE.US,D,20120430,000000,26.94,27.22,26.64,27.22,111419,0
+GWRE.US,D,20120501,000000,27.14,27.52,26.81,27.05,171014,0
+GWRE.US,D,20120502,000000,26.78,27.72,26.78,27.58,204708,0
+GWRE.US,D,20120503,000000,27.66,27.66,27.07,27.27,123935,0
+GWRE.US,D,20120504,000000,27.12,27.26,26.27,27.05,245724,0
+GWRE.US,D,20120507,000000,27,27.47,26.93,27.09,130568,0
+GWRE.US,D,20120508,000000,26.92,26.92,25.37,25.99,149100,0
+GWRE.US,D,20120509,000000,25.57,25.87,24.78,25.17,156507,0
+GWRE.US,D,20120510,000000,25.34,25.92,22.61,23.14,2286308,0
+GWRE.US,D,20120511,000000,23.14,26,23.14,25.77,202103,0
+GWRE.US,D,20120514,000000,25.5,27.06,25.08,26.72,280716,0
+GWRE.US,D,20120515,000000,26.63,28,26.6,27.11,219929,0
+GWRE.US,D,20120516,000000,27.3,27.65,25.67,25.9,179440,0
+GWRE.US,D,20120517,000000,25.77,25.77,25.21,25.38,122131,0
+GWRE.US,D,20120518,000000,25.32,25.95,24.81,25.45,174820,0
+GWRE.US,D,20120521,000000,25.51,26.26,24.91,26,170521,0
+GWRE.US,D,20120522,000000,26.02,27.11,26,26.25,105816,0
+GWRE.US,D,20120523,000000,25.91,27.03,25.88,26.92,108926,0
+GWRE.US,D,20120524,000000,27.03,27.03,26.39,26.5,84259,0
+GWRE.US,D,20120525,000000,26.55,26.55,26,26.2,82414,0
+GWRE.US,D,20120529,000000,26.54,26.99,26.25,26.66,63869,0
+GWRE.US,D,20120530,000000,26.36,26.36,25.42,25.7,106324,0
+GWRE.US,D,20120531,000000,25.77,26.27,25.05,25.91,228676,0
+GWRE.US,D,20120601,000000,25.04,25.57,24.11,24.19,172034,0
+GWRE.US,D,20120604,000000,24.34,24.48,22.4,23.03,232133,0
+GWRE.US,D,20120605,000000,22.93,24.72,22.68,24.26,361980,0
+GWRE.US,D,20120606,000000,26.38,27.28,22.76,24.07,845924,0
+GWRE.US,D,20120607,000000,24.57,24.65,22.61,22.77,434098,0
+GWRE.US,D,20120608,000000,22.77,24.41,22.51,23.46,370891,0
+GWRE.US,D,20120611,000000,23.89,24.4,23.16,24.22,318271,0
+GWRE.US,D,20120612,000000,24.18,24.35,23.7,24.27,323480,0
+GWRE.US,D,20120613,000000,24.16,25.35,23.95,25.07,357996,0
+GWRE.US,D,20120614,000000,25,25.99,24.91,25.84,252160,0
+GWRE.US,D,20120615,000000,26,26.97,25.93,26.72,440764,0
+GWRE.US,D,20120618,000000,26.45,27.8,26.26,27.6,203726,0
+GWRE.US,D,20120619,000000,27.81,28.81,27.69,28.76,169861,0
+GWRE.US,D,20120620,000000,28.39,29.5,28.17,29.36,220594,0
+GWRE.US,D,20120621,000000,29.05,29.05,27.51,28.3,401399,0
+GWRE.US,D,20120622,000000,28.46,29.15,28.02,29.12,1633384,0
+GWRE.US,D,20120625,000000,29.29,29.29,28.07,28.75,396594,0
+GWRE.US,D,20120626,000000,28.56,29.18,28.56,29,286347,0
+GWRE.US,D,20120627,000000,28.41,29.46,28.41,29.19,230206,0
+GWRE.US,D,20120628,000000,28.88,29.33,26.83,26.89,230089,0
+GWRE.US,D,20120629,000000,27.87,28.19,27.26,28.12,201094,0
+GWRE.US,D,20120702,000000,28.25,28.49,27.62,28.15,202723,0
+GWRE.US,D,20120703,000000,28.11,28.16,27.64,27.78,138125,0
+GWRE.US,D,20120705,000000,27.68,28.28,26.89,27.11,125307,0
+GWRE.US,D,20120706,000000,26.77,27.05,26.44,26.79,157790,0
+GWRE.US,D,20120709,000000,26.73,26.84,24.45,25.28,360201,0
+GWRE.US,D,20120710,000000,25.34,25.56,25.07,25.35,303185,0
+GWRE.US,D,20120711,000000,25.46,25.53,23.96,24.21,195789,0
+GWRE.US,D,20120712,000000,23.97,24.63,23.48,23.66,289201,0
+GWRE.US,D,20120713,000000,23.88,24.91,23.8,24.69,401496,0
+GWRE.US,D,20120716,000000,24.58,25.6,24.4,25.47,128900,0
+GWRE.US,D,20120717,000000,26,27,25.75,26.88,344424,0
+GWRE.US,D,20120718,000000,26.72,26.99,26.47,26.68,244141,0
+GWRE.US,D,20120719,000000,26.86,28.23,26.85,28.08,334817,0
+GWRE.US,D,20120720,000000,28.15,28.49,27.08,27.68,750948,0
+GWRE.US,D,20120723,000000,26.56,26.66,24.95,25.48,1424239,0
+GWRE.US,D,20120724,000000,25.42,25.5,24.58,25,472895,0
+GWRE.US,D,20120725,000000,25,25.55,24.44,24.51,606306,0
+GWRE.US,D,20120726,000000,25.15,25.5,24.6,25.14,477285,0
+GWRE.US,D,20120727,000000,25.39,25.89,24.9,25.86,359982,0
+GWRE.US,D,20120730,000000,25.67,25.78,24.7,25.66,423639,0
+GWRE.US,D,20120731,000000,25.33,25.84,24.7,25.66,367027,0
+GWRE.US,D,20120801,000000,25.74,26.47,25.11,25.69,308097,0
+GWRE.US,D,20120802,000000,25.29,26,25.26,25.74,190716,0
+GWRE.US,D,20120803,000000,26.16,27.55,25.9,26.92,590699,0
+GWRE.US,D,20120806,000000,26.96,27.27,26.39,26.5,254334,0
+GWRE.US,D,20120807,000000,26.56,26.59,25.87,26.27,349455,0
+GWRE.US,D,20120808,000000,26.01,26.22,25.63,25.74,215085,0
+GWRE.US,D,20120809,000000,25.54,25.85,25.06,25.37,399027,0
+GWRE.US,D,20120810,000000,25.59,25.9,25.05,25.29,265558,0
+GWRE.US,D,20120813,000000,25.29,25.29,24.3,24.81,199623,0
+GWRE.US,D,20120814,000000,24.92,25,24,24.64,400131,0
+GWRE.US,D,20120815,000000,24.6,25.57,24.56,25.47,627965,0
+GWRE.US,D,20120816,000000,25.5,26.43,25.1,26.37,328427,0
+GWRE.US,D,20120817,000000,26.38,27,26.38,26.99,260538,0
+GWRE.US,D,20120820,000000,26.83,26.99,26.12,26.97,221644,0
+GWRE.US,D,20120821,000000,27,27.67,26.8,27.67,372616,0
+GWRE.US,D,20120822,000000,27.51,28.05,27.5,27.94,341799,0
+GWRE.US,D,20120823,000000,27.64,27.96,26.85,27.87,400107,0
+GWRE.US,D,20120824,000000,27.46,28.05,27.29,27.64,272130,0
+GWRE.US,D,20120827,000000,27.48,27.97,27.38,27.63,263915,0
+GWRE.US,D,20120828,000000,27.65,28.2,27.5,28.03,569038,0
+GWRE.US,D,20120829,000000,28.14,28.51,27.71,28.38,253491,0
+GWRE.US,D,20120830,000000,28.23,28.41,27.95,28.09,155502,0
+GWRE.US,D,20120831,000000,28.45,28.6,27.97,28.55,181426,0
+GWRE.US,D,20120904,000000,28.44,29.5,27.96,29.35,735717,0
+GWRE.US,D,20120905,000000,32.94,33.15,31.32,32.25,2845110,0
+GWRE.US,D,20120906,000000,32.11,32.38,30.93,31.98,939832,0
+GWRE.US,D,20120907,000000,30.41,31.5,28.04,31.3,1381782,0
+GWRE.US,D,20120910,000000,30.04,30.45,29.08,30.23,1077902,0
+GWRE.US,D,20120911,000000,30.05,30.75,30.01,30.65,491034,0
+GWRE.US,D,20120912,000000,30.66,30.7,29.92,30.14,409477,0
+GWRE.US,D,20120913,000000,30.08,30.91,29.96,30.57,483176,0
+GWRE.US,D,20120914,000000,30.65,30.65,30.18,30.63,400138,0
+GWRE.US,D,20120917,000000,30.52,31.37,30.49,31.26,673400,0
+GWRE.US,D,20120918,000000,31.23,31.31,30.64,31.13,368718,0
+GWRE.US,D,20120919,000000,30.92,31.41,30.7,31.31,428661,0
+GWRE.US,D,20120920,000000,31.04,31.49,30.87,31.3,385227,0
+GWRE.US,D,20120921,000000,31.62,31.62,30.35,31.34,508438,0
+GWRE.US,D,20120924,000000,31.13,31.24,30.82,31.1,348319,0
+GWRE.US,D,20120925,000000,30.6,30.92,29.93,30.11,1227112,0
+GWRE.US,D,20120926,000000,30.17,30.17,29.02,29.59,416487,0
+GWRE.US,D,20120927,000000,29.87,31,29.66,30.97,411859,0
+GWRE.US,D,20120928,000000,30.79,31.29,30.53,31.05,597111,0
+GWRE.US,D,20121001,000000,31.24,31.3,30.46,31.17,572388,0
+GWRE.US,D,20121002,000000,31.05,31.27,29.52,30.72,802656,0
+GWRE.US,D,20121003,000000,30.78,31.2,30.64,30.97,301681,0
+GWRE.US,D,20121004,000000,31.23,32.26,30.82,32.15,1072704,0
+GWRE.US,D,20121005,000000,32,32.38,31.61,31.87,827924,0
+GWRE.US,D,20121008,000000,31.55,32,31.34,31.85,300527,0
+GWRE.US,D,20121009,000000,30.97,31.64,30.59,30.84,739050,0
+GWRE.US,D,20121010,000000,29.99,30.04,29.2,29.96,1112056,0
+GWRE.US,D,20121011,000000,30.39,30.93,29.93,30.24,314109,0
+GWRE.US,D,20121012,000000,30.29,30.58,29.97,30.17,376760,0
+GWRE.US,D,20121015,000000,30.13,31.05,30.1,31,602480,0
+GWRE.US,D,20121016,000000,31.06,31.24,30.81,31,408251,0
+GWRE.US,D,20121017,000000,31,31,29.41,29.59,451194,0
+GWRE.US,D,20121018,000000,29.71,29.71,29.03,29.37,340956,0
+GWRE.US,D,20121019,000000,29.2,29.27,28.32,28.7,466720,0
+GWRE.US,D,20121022,000000,28.89,28.99,28.42,28.76,365912,0
+GWRE.US,D,20121023,000000,28.39,30.03,28.08,29.94,747352,0
+GWRE.US,D,20121024,000000,29.95,30.15,29.56,30.06,326461,0
+GWRE.US,D,20121025,000000,30.41,30.41,29.65,29.93,364408,0
+GWRE.US,D,20121026,000000,30.01,30.11,28.73,29.56,400838,0
+GWRE.US,D,20121031,000000,29.82,30.74,29.6,30.64,422895,0
+GWRE.US,D,20121101,000000,30.75,31.84,29.15,31.74,693903,0
+GWRE.US,D,20121102,000000,31.85,31.85,30.02,30.06,238397,0
+GWRE.US,D,20121105,000000,31.32,31.52,30.32,31.4,350228,0
+GWRE.US,D,20121106,000000,31.57,31.62,29.86,29.99,286996,0
+GWRE.US,D,20121107,000000,29.59,29.87,29.01,29.29,372586,0
+GWRE.US,D,20121108,000000,29.12,29.36,28.05,28.68,396844,0
+GWRE.US,D,20121109,000000,28.34,29.44,28.29,28.62,398054,0
+GWRE.US,D,20121112,000000,28.68,29.29,28.4,29.06,192302,0
+GWRE.US,D,20121113,000000,28.82,29.67,28.57,29.24,342512,0
+GWRE.US,D,20121114,000000,29.39,29.82,28.84,29.06,482812,0
+GWRE.US,D,20121115,000000,29.35,29.81,28.96,29.5,463478,0
+GWRE.US,D,20121116,000000,29.41,30.9,29.17,30.87,460400,0
+GWRE.US,D,20121119,000000,31.05,31.16,29.75,30.84,440826,0
+GWRE.US,D,20121120,000000,30.72,30.82,29.86,30.17,1028757,0
+GWRE.US,D,20121121,000000,30.4,30.81,30.01,30.11,323000,0
+GWRE.US,D,20121123,000000,30.32,30.75,30.05,30.4,114331,0
+GWRE.US,D,20121126,000000,30.67,30.67,29.42,29.7,437338,0
+GWRE.US,D,20121127,000000,29.82,30.23,28,29.46,846202,0
+GWRE.US,D,20121128,000000,25.48,31.38,25.46,31.28,3465880,0
+GWRE.US,D,20121129,000000,31.4,31.85,29.98,30.8,697088,0
+GWRE.US,D,20121130,000000,29.24,29.99,28.95,29.9,4979794,0
+GWRE.US,D,20121203,000000,29.66,30.35,29.32,29.49,574919,0
+GWRE.US,D,20121204,000000,29.62,29.62,29.25,29.35,496305,0
+GWRE.US,D,20121205,000000,29.45,29.55,28.97,29.03,671744,0
+GWRE.US,D,20121206,000000,28.6,29.04,28.43,28.84,599963,0
+GWRE.US,D,20121207,000000,28.73,29.7,28.32,29.47,787743,0
+GWRE.US,D,20121210,000000,29.3,29.98,28.97,29.79,879653,0
+GWRE.US,D,20121211,000000,29.86,30.55,29.48,30.49,776581,0
+GWRE.US,D,20121212,000000,30.54,30.9,30.22,30.62,458822,0
+GWRE.US,D,20121213,000000,30.57,31.05,30.44,30.93,820663,0
+GWRE.US,D,20121214,000000,30.55,30.98,30.29,30.7,538653,0
+GWRE.US,D,20121217,000000,30.75,31.3,30.39,31.13,651036,0
+GWRE.US,D,20121218,000000,31.2,32,30.92,31.85,756777,0
+GWRE.US,D,20121219,000000,31.46,31.76,30.5,30.72,830278,0
+GWRE.US,D,20121220,000000,30.54,30.92,30.13,30.3,769892,0
+GWRE.US,D,20121221,000000,30.03,30.76,29.69,30.72,847799,0
+GWRE.US,D,20121224,000000,30.38,30.38,29.64,30.01,246454,0
+GWRE.US,D,20121226,000000,30,30.22,29.27,29.38,237440,0
+GWRE.US,D,20121227,000000,29.33,29.45,28.32,29.03,408228,0
+GWRE.US,D,20121228,000000,29.01,29.28,28.77,29.01,291917,0
+GWRE.US,D,20121231,000000,28.8,29.74,28.48,29.72,468721,0
+GWRE.US,D,20130102,000000,30.4,30.93,30.17,30.85,389576,0
+GWRE.US,D,20130103,000000,30.69,30.9,30.37,30.55,243352,0
+GWRE.US,D,20130104,000000,30.78,31.12,30.5,30.94,264142,0
+GWRE.US,D,20130107,000000,31,31.18,30.9,31.03,337780,0
+GWRE.US,D,20130108,000000,31.17,31.17,30.67,30.91,295383,0
+GWRE.US,D,20130109,000000,30.99,31.71,30.78,31.69,345174,0
+GWRE.US,D,20130110,000000,31.2,31.35,30.06,30.93,502109,0
+GWRE.US,D,20130111,000000,30.76,31.95,30.67,31.87,570603,0
+GWRE.US,D,20130114,000000,31.67,32.4,31.51,32.15,753000,0
+GWRE.US,D,20130115,000000,32.14,32.37,31.83,32.28,328756,0
+GWRE.US,D,20130116,000000,32.28,33.73,32.06,33.15,746878,0
+GWRE.US,D,20130117,000000,33.2,33.77,32.64,33.62,408163,0
+GWRE.US,D,20130118,000000,33.45,33.59,33.03,33.16,382409,0
+GWRE.US,D,20130122,000000,32.92,33.11,31.58,32.1,534538,0
+GWRE.US,D,20130123,000000,31.92,33.04,31.91,32.92,393125,0
+GWRE.US,D,20130124,000000,33.01,33.19,32.49,32.97,190960,0
+GWRE.US,D,20130125,000000,33.2,33.55,32.85,33.5,276554,0
+GWRE.US,D,20130128,000000,33.46,34.54,33.34,34.52,550211,0
+GWRE.US,D,20130129,000000,34.23,34.46,33.76,33.89,210177,0
+GWRE.US,D,20130130,000000,33.87,33.96,32.4,32.5,372189,0
+GWRE.US,D,20130131,000000,32.47,33.16,32.33,33.12,177033,0
+GWRE.US,D,20130201,000000,33.2,34.36,33,34.34,409370,0
+GWRE.US,D,20130204,000000,33.98,34.04,32.5,32.61,443100,0
+GWRE.US,D,20130205,000000,32.61,32.62,31.31,31.4,809774,0
+GWRE.US,D,20130206,000000,31.4,32.14,31.26,32.14,474737,0
+GWRE.US,D,20130207,000000,32.05,32.33,31.51,32.27,139130,0
+GWRE.US,D,20130208,000000,32.41,32.81,31.9,32.04,225197,0
+GWRE.US,D,20130211,000000,32.07,32.07,31.26,31.8,249101,0
+GWRE.US,D,20130212,000000,31.8,32.48,31.76,32.48,490122,0
+GWRE.US,D,20130213,000000,32.43,32.64,31.82,32,211477,0
+GWRE.US,D,20130214,000000,31.83,32.3,31.61,31.96,192794,0
+GWRE.US,D,20130215,000000,32.09,32.79,31.98,32.57,233539,0
+GWRE.US,D,20130219,000000,32.61,33.06,32.46,33.05,278657,0
+GWRE.US,D,20130220,000000,33.01,33.15,32.18,32.22,199802,0
+GWRE.US,D,20130221,000000,32.22,32.22,31.28,31.63,200731,0
+GWRE.US,D,20130222,000000,31.84,32.32,31.67,31.98,154649,0
+GWRE.US,D,20130225,000000,32.21,32.26,30.35,30.88,311025,0
+GWRE.US,D,20130226,000000,31.06,31.65,30.25,31.53,627664,0
+GWRE.US,D,20130227,000000,34.84,38.43,34.78,36.75,4067796,0
+GWRE.US,D,20130228,000000,36.17,36.74,35.43,36.55,910519,0
+GWRE.US,D,20130301,000000,36.12,36.66,35.68,35.87,844424,0
+GWRE.US,D,20130304,000000,35.91,36.79,35.4,36.75,1195357,0
+GWRE.US,D,20130305,000000,36.74,36.9,35.37,36.5,627927,0
+GWRE.US,D,20130306,000000,36.58,37.28,36.52,37.08,692989,0
+GWRE.US,D,20130307,000000,36.93,37.23,36.33,36.96,395070,0
+GWRE.US,D,20130308,000000,37.1,37.1,36.56,36.97,296644,0
+GWRE.US,D,20130311,000000,36.87,37.92,36.72,37.77,665097,0
+GWRE.US,D,20130312,000000,37.81,38.07,36.35,37.99,953463,0
+GWRE.US,D,20130313,000000,37.83,37.99,37,37.67,461100,0
+GWRE.US,D,20130314,000000,37.88,37.99,37.45,37.95,228172,0
+GWRE.US,D,20130315,000000,38,38.67,37.38,38.1,491915,0
+GWRE.US,D,20130318,000000,37.63,38.11,37.17,37.34,296116,0
+GWRE.US,D,20130319,000000,37.53,37.53,36.32,36.85,291786,0
+GWRE.US,D,20130320,000000,37.04,37.36,36.87,37.15,300039,0
+GWRE.US,D,20130321,000000,36.98,37.72,36.69,37.67,304161,0
+GWRE.US,D,20130322,000000,37.27,37.89,36.26,36.78,671104,0
+GWRE.US,D,20130325,000000,36.73,37.4,36.53,37.03,549913,0
+GWRE.US,D,20130326,000000,37.17,38.18,36.85,38.06,436436,0
+GWRE.US,D,20130327,000000,37.89,38.98,37.81,38.75,595387,0
+GWRE.US,D,20130328,000000,38.92,39.12,38.42,38.44,603462,0
+GWRE.US,D,20130401,000000,38.44,38.53,36.63,37.7,521710,0
+GWRE.US,D,20130402,000000,37.5,37.54,36.94,37.3,229969,0
+GWRE.US,D,20130403,000000,37.28,37.41,36.18,36.48,441754,0
+GWRE.US,D,20130404,000000,36.51,36.82,36.06,36.29,335446,0
+GWRE.US,D,20130405,000000,35.57,36.67,35.51,36.61,501684,0
+GWRE.US,D,20130408,000000,36.64,36.92,36.45,36.67,168090,0
+GWRE.US,D,20130409,000000,36.67,36.7,36.16,36.51,129401,0
+GWRE.US,D,20130410,000000,36.81,37.72,36.75,37.26,358260,0
+GWRE.US,D,20130411,000000,37.11,37.55,36.6,36.61,338067,0
+GWRE.US,D,20130412,000000,36.61,36.84,35.87,36.49,255560,0
+GWRE.US,D,20130415,000000,36.19,36.46,35.07,35.51,313695,0
+GWRE.US,D,20130416,000000,35.92,36.48,35.14,36.42,320955,0
+GWRE.US,D,20130417,000000,36.17,36.61,35.53,36.1,526275,0
+GWRE.US,D,20130418,000000,36.48,38.25,36.17,37.14,785735,0
+GWRE.US,D,20130419,000000,37.37,38.46,37.22,38.42,748301,0
+GWRE.US,D,20130422,000000,38.45,39.27,38.04,38.7,795303,0
+GWRE.US,D,20130423,000000,38.97,39.36,38.72,38.99,448948,0
+GWRE.US,D,20130424,000000,38.95,39.24,38.51,38.96,525238,0
+GWRE.US,D,20130425,000000,38.99,39.97,38.99,39.29,351488,0
+GWRE.US,D,20130426,000000,39.41,39.41,38.6,39.14,268328,0
+GWRE.US,D,20130429,000000,39.43,41.2,39.42,40.7,820950,0
+GWRE.US,D,20130430,000000,40.84,40.9,40.04,40.08,228402,0
+GWRE.US,D,20130501,000000,40,40,38.54,39.54,313294,0
+GWRE.US,D,20130502,000000,39.95,40.81,39.46,40.53,350460,0
+GWRE.US,D,20130503,000000,41.03,41.8,40.99,41.03,244286,0
+GWRE.US,D,20130506,000000,40.94,41.59,40.89,41.5,338120,0
+GWRE.US,D,20130507,000000,41.59,42.28,41.5,42.28,304030,0
+GWRE.US,D,20130508,000000,42.37,43.23,41.53,43.23,313825,0
+GWRE.US,D,20130509,000000,43.3,43.33,41.73,42.18,481419,0
+GWRE.US,D,20130510,000000,42.13,43.56,41.94,43.56,482700,0
+GWRE.US,D,20130513,000000,43.73,43.73,42.33,42.44,249041,0
+GWRE.US,D,20130514,000000,42.62,43.42,41.89,41.92,394615,0
+GWRE.US,D,20130515,000000,41.92,41.93,41.27,41.37,453501,0
+GWRE.US,D,20130516,000000,41.41,42,41.31,41.68,285585,0
+GWRE.US,D,20130517,000000,41.98,42.14,41.33,42.05,328303,0
+GWRE.US,D,20130520,000000,41.93,42.9,41.93,42.4,210208,0
+GWRE.US,D,20130521,000000,42.37,42.64,41.75,41.96,207960,0
+GWRE.US,D,20130522,000000,41.94,42.26,40.03,40.35,468848,0
+GWRE.US,D,20130523,000000,40.14,40.97,40,40.64,293029,0
+GWRE.US,D,20130524,000000,40.49,40.68,39.71,40.08,265491,0
+GWRE.US,D,20130528,000000,40.63,41.4,39.64,40.79,919292,0
+GWRE.US,D,20130529,000000,43.4,43.45,40.91,41.53,1558281,0
+GWRE.US,D,20130530,000000,41.54,42.84,40.99,42.56,365635,0
+GWRE.US,D,20130531,000000,41.88,42,40.63,40.96,750306,0
+GWRE.US,D,20130603,000000,40.87,40.97,38.86,39.38,539163,0
+GWRE.US,D,20130604,000000,39.32,39.53,38.62,38.9,428887,0
+GWRE.US,D,20130605,000000,38.46,38.7,37.31,38.57,707904,0
+GWRE.US,D,20130606,000000,38.51,38.7,37.88,38.7,450325,0
+GWRE.US,D,20130607,000000,38.77,39.7,38.38,39.5,422482,0
+GWRE.US,D,20130610,000000,39.49,40.77,39.26,40.76,710187,0
+GWRE.US,D,20130611,000000,39.93,40.96,39.24,40.47,613455,0
+GWRE.US,D,20130612,000000,40.04,40.21,38.81,40.1,753892,0
+GWRE.US,D,20130613,000000,40,40.58,39.54,40.5,294710,0
+GWRE.US,D,20130614,000000,40.48,40.48,39.89,39.99,296952,0
+GWRE.US,D,20130617,000000,40.3,41.87,40.05,41.87,595761,0
+GWRE.US,D,20130618,000000,41.85,43.09,41.61,42.9,723051,0
+GWRE.US,D,20130619,000000,42.93,43.08,41.89,41.97,451951,0
+GWRE.US,D,20130620,000000,41.09,42.44,38.15,41.01,559473,0
+GWRE.US,D,20130621,000000,41.26,41.38,40.05,40.17,857215,0
+GWRE.US,D,20130624,000000,39.79,42,39.68,41.88,694638,0
+GWRE.US,D,20130625,000000,42.16,42.56,41.45,41.59,444558,0
+GWRE.US,D,20130626,000000,41.94,43.1,41.89,42.89,473587,0
+GWRE.US,D,20130627,000000,43.04,43.04,41.82,42.33,489512,0
+GWRE.US,D,20130628,000000,42.1,42.37,41.38,42.05,2109704,0
+GWRE.US,D,20130701,000000,41.96,44.21,41.95,43.76,510621,0
+GWRE.US,D,20130702,000000,43.84,44.45,42.75,43.6,378453,0
+GWRE.US,D,20130703,000000,43.36,44.7,43.09,44.64,202280,0
+GWRE.US,D,20130705,000000,44.75,45.5,43.99,44.45,330822,0
+GWRE.US,D,20130708,000000,44.49,45.58,44.49,44.96,501796,0
+GWRE.US,D,20130709,000000,45.09,45.32,44.29,44.44,405228,0
+GWRE.US,D,20130710,000000,44.54,44.84,43.57,43.98,490454,0
+GWRE.US,D,20130711,000000,44.59,44.64,43.95,44.3,567730,0
+GWRE.US,D,20130712,000000,44.25,44.91,44,44.51,575288,0
+GWRE.US,D,20130715,000000,44.41,45.62,44.01,45.47,462487,0
+GWRE.US,D,20130716,000000,45.4,45.73,44.34,44.75,428035,0
+GWRE.US,D,20130717,000000,44.61,45.1,44.47,44.82,291419,0
+GWRE.US,D,20130718,000000,44.64,45.06,44.44,44.81,301730,0
+GWRE.US,D,20130719,000000,44.6,44.76,44.22,44.58,241264,0
+GWRE.US,D,20130722,000000,44.5,44.78,44.12,44.63,233670,0
+GWRE.US,D,20130723,000000,44.63,45,44.27,44.32,185796,0
+GWRE.US,D,20130724,000000,44.64,44.68,43.34,43.38,384743,0
+GWRE.US,D,20130725,000000,43.28,44.31,43.23,43.99,457164,0
+GWRE.US,D,20130726,000000,43.6,43.73,42.59,42.9,446523,0
+GWRE.US,D,20130729,000000,42.84,43.08,42.5,42.58,149152,0
+GWRE.US,D,20130730,000000,42.75,42.86,41.96,42.04,242887,0
+GWRE.US,D,20130731,000000,42.27,44.06,42,43.76,351888,0
+GWRE.US,D,20130801,000000,44.24,44.65,43.38,43.45,373313,0
+GWRE.US,D,20130802,000000,43.4,43.81,43.4,43.71,317947,0
+GWRE.US,D,20130805,000000,43.75,44.33,43.42,43.72,152319,0
+GWRE.US,D,20130806,000000,43.51,43.71,42.76,43.12,239189,0
+GWRE.US,D,20130807,000000,43.08,43.39,42.56,43.02,180650,0
+GWRE.US,D,20130808,000000,43.29,43.88,42.89,43.79,168516,0
+GWRE.US,D,20130809,000000,43.8,43.98,43.31,43.67,466922,0
+GWRE.US,D,20130812,000000,43.3,44.27,43.23,43.93,124612,0
+GWRE.US,D,20130813,000000,43.99,43.99,43.24,43.71,199111,0
+GWRE.US,D,20130814,000000,43.84,44.84,43.61,44.04,170281,0
+GWRE.US,D,20130815,000000,43.57,43.63,42.85,42.92,161597,0
+GWRE.US,D,20130816,000000,42.66,43.65,42.33,43.29,230454,0
+GWRE.US,D,20130819,000000,43.22,43.84,42.76,42.8,195500,0
+GWRE.US,D,20130820,000000,42.52,44.15,42.52,44,215083,0
+GWRE.US,D,20130821,000000,43.81,44.88,43.65,43.8,431670,0
+GWRE.US,D,20130822,000000,44.06,45.1,44.02,44.82,302841,0
+GWRE.US,D,20130823,000000,44.83,45.16,44.26,44.34,156448,0
+GWRE.US,D,20130826,000000,44.48,45.33,44.08,44.86,139252,0
+GWRE.US,D,20130827,000000,44.44,44.44,43.91,44.1,281460,0
+GWRE.US,D,20130828,000000,44.11,44.51,43.91,44.32,211909,0
+GWRE.US,D,20130829,000000,44.3,46.26,44.3,46.22,329570,0
+GWRE.US,D,20130830,000000,46.17,46.33,45.59,45.96,309358,0
+GWRE.US,D,20130903,000000,46.5,47.43,45.96,46.48,984434,0
+GWRE.US,D,20130904,000000,43.85,45.25,42.8,43.07,3281640,0
+GWRE.US,D,20130905,000000,43.25,43.72,42.59,43.19,790268,0
+GWRE.US,D,20130906,000000,43.13,46.19,42.97,46,832972,0
+GWRE.US,D,20130909,000000,46.2,47.73,45.87,47.48,704927,0
+GWRE.US,D,20130910,000000,47.5,47.54,46.55,47.14,419915,0
+GWRE.US,D,20130911,000000,46.93,47.37,46.53,47.01,288526,0
+GWRE.US,D,20130912,000000,46.86,47.14,46.66,46.76,436660,0
+GWRE.US,D,20130913,000000,47.05,47.2,46.28,46.77,434942,0
+GWRE.US,D,20130916,000000,47.12,47.34,46.83,46.95,325823,0
+GWRE.US,D,20130917,000000,46.86,49,46.6,48.06,682131,0
+GWRE.US,D,20130918,000000,47.88,48.53,47.35,48.46,717175,0
+GWRE.US,D,20130919,000000,48,48.35,47.41,47.63,449546,0
+GWRE.US,D,20130920,000000,47.93,48.62,47.88,48.55,1185127,0
+GWRE.US,D,20130923,000000,48.43,49.13,47.58,48.86,756697,0
+GWRE.US,D,20130924,000000,48.64,49.14,48.17,48.23,320773,0
+GWRE.US,D,20130925,000000,48.16,48.47,47.81,48.27,263748,0
+GWRE.US,D,20130926,000000,48.12,48.6,47.64,47.71,345431,0
+GWRE.US,D,20130927,000000,47.33,47.7,46.73,46.9,434149,0
+GWRE.US,D,20130930,000000,46.49,47.29,46.27,47.11,334466,0
+GWRE.US,D,20131001,000000,46.96,47.7,46.58,47.62,341247,0
+GWRE.US,D,20131002,000000,47.06,48.27,47.06,48.01,291184,0
+GWRE.US,D,20131003,000000,48.05,48.53,47.64,48.44,289846,0
+GWRE.US,D,20131004,000000,48.32,48.94,48.1,48.41,280688,0
+GWRE.US,D,20131007,000000,47.83,47.92,46.58,46.63,229666,0
+GWRE.US,D,20131008,000000,46.56,46.82,44.5,45.2,467483,0
+GWRE.US,D,20131009,000000,45.47,46.19,44.68,45.59,289718,0
+GWRE.US,D,20131010,000000,44.76,45.99,44.76,45.83,842121,0
+GWRE.US,D,20131011,000000,45.43,46.08,45.43,46.02,541226,0
+GWRE.US,D,20131014,000000,45.88,46.65,45.21,46.61,342754,0
+GWRE.US,D,20131015,000000,46.5,46.69,45.81,45.88,412606,0
+GWRE.US,D,20131016,000000,46.01,47.45,45.6,46.96,570375,0
+GWRE.US,D,20131017,000000,46.92,48.11,46.67,48.05,479153,0
+GWRE.US,D,20131018,000000,48.58,48.82,47.7,48.78,509237,0
+GWRE.US,D,20131021,000000,48.11,49.54,48.11,49.51,405741,0
+GWRE.US,D,20131022,000000,48.75,50.41,48.75,49.24,885544,0
+GWRE.US,D,20131023,000000,48.26,48.6,46.23,47.15,6438248,0
+GWRE.US,D,20131024,000000,47.33,48.08,47.15,48.06,956096,0
+GWRE.US,D,20131025,000000,48.41,49.06,48.19,48.73,1030463,0
+GWRE.US,D,20131028,000000,48.72,50.05,48.45,50.02,1026137,0
+GWRE.US,D,20131029,000000,50.28,51.16,49.97,51.01,692027,0
+GWRE.US,D,20131030,000000,50.98,51.68,50.64,50.74,590061,0
+GWRE.US,D,20131031,000000,50.65,51.14,50.22,50.72,1003400,0
+GWRE.US,D,20131101,000000,50.55,50.72,48.47,49.33,892347,0
+GWRE.US,D,20131104,000000,49.72,49.72,48.77,48.85,502388,0
+GWRE.US,D,20131105,000000,48.41,48.66,47.62,48.09,637304,0
+GWRE.US,D,20131106,000000,48.4,48.86,47.35,47.42,364066,0
+GWRE.US,D,20131107,000000,47.4,47.59,45.81,45.96,515984,0
+GWRE.US,D,20131108,000000,45.92,46.64,45.82,46.4,306537,0
+GWRE.US,D,20131111,000000,46.43,46.67,45.92,46.48,292510,0
+GWRE.US,D,20131112,000000,46.45,46.64,45.89,46.64,427850,0
+GWRE.US,D,20131113,000000,46.5,47.29,46.49,47,277909,0
+GWRE.US,D,20131114,000000,47.03,47.16,46.28,46.95,321333,0
+GWRE.US,D,20131115,000000,46.92,47.57,46.92,47.57,235567,0
+GWRE.US,D,20131118,000000,47.61,47.99,46.8,47.04,365110,0
+GWRE.US,D,20131119,000000,47.86,47.86,45.94,46,505146,0
+GWRE.US,D,20131120,000000,46.05,46.23,45.29,45.45,340708,0
+GWRE.US,D,20131121,000000,45.75,45.75,45.19,45.7,487767,0
+GWRE.US,D,20131122,000000,45.85,47.42,45.71,47.29,399036,0
+GWRE.US,D,20131125,000000,47.28,47.43,44.62,44.76,610208,0
+GWRE.US,D,20131126,000000,44.7,47.13,44.17,46.67,635249,0
+GWRE.US,D,20131127,000000,46.6,47.06,46.37,47.03,298032,0
+GWRE.US,D,20131129,000000,47.32,47.81,47.09,47.73,225551,0
+GWRE.US,D,20131202,000000,47.61,47.61,46.25,46.4,613778,0
+GWRE.US,D,20131203,000000,46.25,46.26,44.9,44.98,1016128,0
+GWRE.US,D,20131204,000000,47.48,49.71,46.4,47.13,1638842,0
+GWRE.US,D,20131205,000000,47.22,47.31,45.48,45.8,707440,0
+GWRE.US,D,20131206,000000,46.6,47.36,45.18,47.04,805539,0
+GWRE.US,D,20131209,000000,46.94,47.03,45.94,46.01,332931,0
+GWRE.US,D,20131210,000000,45.8,45.91,44.82,44.95,700554,0
+GWRE.US,D,20131211,000000,45,45,43.61,43.83,605682,0
+GWRE.US,D,20131212,000000,43.74,44.52,43.34,44.52,522802,0
+GWRE.US,D,20131213,000000,44.57,45.26,44.3,45.21,440688,0
+GWRE.US,D,20131216,000000,45.1,45.67,44.91,45.07,435619,0
+GWRE.US,D,20131217,000000,45.18,45.32,44.67,44.94,272520,0
+GWRE.US,D,20131218,000000,44.85,45.84,44.55,45.8,436861,0
+GWRE.US,D,20131219,000000,45.32,46.36,45.1,46.3,525718,0
+GWRE.US,D,20131220,000000,46.54,48.6,46.22,48.31,1021244,0
+GWRE.US,D,20131223,000000,48.19,48.61,47.78,48.13,366770,0
+GWRE.US,D,20131224,000000,48.04,48.48,47.98,48.27,108649,0
+GWRE.US,D,20131226,000000,48.36,48.83,48.14,48.64,234806,0
+GWRE.US,D,20131227,000000,48.86,48.86,48.33,48.53,139970,0
+GWRE.US,D,20131230,000000,48.35,49.03,48.31,48.92,227258,0
+GWRE.US,D,20131231,000000,48.86,49.23,48.72,49.07,300203,0
+GWRE.US,D,20140102,000000,48.82,48.82,47.63,48.14,455692,0
+GWRE.US,D,20140103,000000,47.99,48.53,47.74,48.49,289162,0
+GWRE.US,D,20140106,000000,48.67,48.69,47.79,48.1,270356,0
+GWRE.US,D,20140107,000000,48,48.6,47.94,48.42,409464,0
+GWRE.US,D,20140108,000000,48.4,49.98,48.26,49.72,422507,0
+GWRE.US,D,20140109,000000,49.71,49.99,48.15,48.52,345239,0
+GWRE.US,D,20140110,000000,48.56,48.96,48,48.8,547539,0
+GWRE.US,D,20140113,000000,48.37,48.73,47.2,47.64,431776,0
+GWRE.US,D,20140114,000000,47.84,48.84,47.28,48.51,477257,0
+GWRE.US,D,20140115,000000,48.52,49.5,48.34,49.37,367797,0
+GWRE.US,D,20140116,000000,49.41,49.84,49.08,49.51,234132,0
+GWRE.US,D,20140117,000000,49.39,50.9,49.39,50.66,592407,0
+GWRE.US,D,20140121,000000,50.69,51,49.53,49.77,285921,0
+GWRE.US,D,20140122,000000,49.94,50.12,49.52,49.59,227477,0
+GWRE.US,D,20140123,000000,49.46,49.59,48.75,49.52,231570,0
+GWRE.US,D,20140124,000000,49.26,49.27,47.87,48.27,372407,0
+GWRE.US,D,20140127,000000,47.99,48.21,46.9,47.2,331109,0
+GWRE.US,D,20140128,000000,47.19,47.96,47.01,47.79,277403,0
+GWRE.US,D,20140129,000000,47.47,47.65,46.67,46.82,311309,0
+GWRE.US,D,20140130,000000,47.36,48.82,46.85,48.36,384271,0
+GWRE.US,D,20140131,000000,47.41,48.34,47.16,47.21,369210,0
+GWRE.US,D,20140203,000000,47.03,47.65,44.34,45.11,601016,0
+GWRE.US,D,20140204,000000,45.35,45.74,44.73,45.22,440558,0
+GWRE.US,D,20140205,000000,44.93,45.78,43.95,45.7,384903,0
+GWRE.US,D,20140206,000000,46.06,46.69,45.74,46.63,365776,0
+GWRE.US,D,20140207,000000,46.79,48.09,46.56,47.51,310169,0
+GWRE.US,D,20140210,000000,47.6,48.2,47.13,47.55,281667,0
+GWRE.US,D,20140211,000000,47.56,47.95,47.18,47.5,187482,0
+GWRE.US,D,20140212,000000,47.81,48.31,47.5,47.79,543623,0
+GWRE.US,D,20140213,000000,47.34,49.9,47.19,49.8,432747,0
+GWRE.US,D,20140214,000000,49.79,50.03,49.3,50.01,412154,0
+GWRE.US,D,20140218,000000,49.95,50.97,49.77,50.62,372369,0
+GWRE.US,D,20140219,000000,50.37,51.13,50.04,50.56,313178,0
+GWRE.US,D,20140220,000000,50.41,51.5,50.1,51.38,397369,0
+GWRE.US,D,20140221,000000,51.57,51.89,50.99,51.45,252157,0
+GWRE.US,D,20140224,000000,51.37,53.02,51.25,52.81,307377,0
+GWRE.US,D,20140225,000000,53.03,53.29,52.6,52.81,286869,0
+GWRE.US,D,20140226,000000,53,53.5,52.43,53.06,295007,0
+GWRE.US,D,20140227,000000,52.86,53.98,52.74,53.97,223880,0
+GWRE.US,D,20140228,000000,54,54.64,52.94,53.61,392701,0
+GWRE.US,D,20140303,000000,52.92,53.36,52.26,53.16,596296,0
+GWRE.US,D,20140304,000000,56,58,55.53,57.38,1799612,0
+GWRE.US,D,20140305,000000,57.32,57.38,55.62,55.99,401912,0
+GWRE.US,D,20140306,000000,55.96,56.3,54.61,55.27,531709,0
+GWRE.US,D,20140307,000000,55.4,55.4,53.7,54.54,536110,0
+GWRE.US,D,20140310,000000,54.58,54.58,52.78,53.15,421426,0
+GWRE.US,D,20140311,000000,53.06,53.67,52.33,52.47,371508,0
+GWRE.US,D,20140312,000000,52.31,52.92,51.5,52.92,395270,0
+GWRE.US,D,20140313,000000,53.01,53.25,51.57,52.34,448012,0
+GWRE.US,D,20140314,000000,52.14,52.9,52,52.27,234102,0
+GWRE.US,D,20140317,000000,52.4,53.15,52.23,53.09,260378,0
+GWRE.US,D,20140318,000000,53.2,55,52.85,54.23,413892,0
+GWRE.US,D,20140319,000000,54.27,54.27,52.33,52.72,274604,0
+GWRE.US,D,20140320,000000,52.26,52.71,51.66,52.32,355743,0
+GWRE.US,D,20140321,000000,52.44,52.76,50.1,50.13,600843,0
+GWRE.US,D,20140324,000000,50.23,50.34,47.87,49.46,516308,0
+GWRE.US,D,20140325,000000,49.71,50.47,49.02,49.4,303984,0
+GWRE.US,D,20140326,000000,49.93,50.04,48.22,48.33,345100,0
+GWRE.US,D,20140327,000000,48.32,48.87,47.57,48.22,373764,0
+GWRE.US,D,20140328,000000,48.28,49.1,47.86,48.2,321526,0
+GWRE.US,D,20140331,000000,48.54,49.25,47.95,49.05,260774,0
+GWRE.US,D,20140401,000000,49.06,50.53,48.94,50.49,458361,0
+GWRE.US,D,20140402,000000,50.53,50.87,50.09,50.67,468573,0
+GWRE.US,D,20140403,000000,50.72,50.8,48.53,48.59,429545,0
+GWRE.US,D,20140404,000000,49.23,49.36,45.65,45.89,779846,0
+GWRE.US,D,20140407,000000,45.52,45.52,41.87,43.46,1587131,0
+GWRE.US,D,20140408,000000,43.67,44.18,42.65,43.25,846610,0
+GWRE.US,D,20140409,000000,43.61,46.07,43.09,45.99,825557,0
+GWRE.US,D,20140410,000000,45.79,45.97,41.01,42.26,1076195,0
+GWRE.US,D,20140411,000000,41.37,42.01,39.83,40.55,1249128,0
+GWRE.US,D,20140414,000000,41.17,41.35,39.5,40.48,1119031,0
+GWRE.US,D,20140415,000000,40.53,41.19,39.69,40.46,1329555,0
+GWRE.US,D,20140416,000000,40.85,42.22,40.49,42.2,889717,0
+GWRE.US,D,20140417,000000,42.09,43.26,41.78,42.98,818408,0
+GWRE.US,D,20140421,000000,43.1,43.26,42.23,42.48,745633,0
+GWRE.US,D,20140422,000000,42.5,43.3,42.49,42.88,769977,0
+GWRE.US,D,20140423,000000,42.62,42.86,41.14,41.15,1090592,0
+GWRE.US,D,20140424,000000,41.54,41.61,39.97,40.31,683400,0
+GWRE.US,D,20140425,000000,40.01,40.24,38.49,38.9,1352890,0
+GWRE.US,D,20140428,000000,39.23,39.32,35.98,37.42,1273541,0
+GWRE.US,D,20140429,000000,37.75,38.34,36.9,37.56,847322,0
+GWRE.US,D,20140430,000000,37.42,37.89,36.75,37.76,728056,0
+GWRE.US,D,20140501,000000,37.74,39.91,37.43,39.04,997440,0
+GWRE.US,D,20140502,000000,39.32,39.71,38.93,38.99,414271,0
+GWRE.US,D,20140505,000000,38.49,38.99,38.12,38.76,460138,0
+GWRE.US,D,20140506,000000,38.53,39.42,38.05,38.14,810801,0
+GWRE.US,D,20140507,000000,38.18,38.18,35.57,37.06,1166122,0
+GWRE.US,D,20140508,000000,36.9,37.4,36.3,36.4,1069762,0
+GWRE.US,D,20140509,000000,36.17,36.66,34.46,34.85,1436399,0
+GWRE.US,D,20140512,000000,34.95,35.98,34.35,35.86,1025793,0
+GWRE.US,D,20140513,000000,35.89,36.22,35.19,35.28,745867,0
+GWRE.US,D,20140514,000000,35.27,35.87,35,35.26,651431,0
+GWRE.US,D,20140515,000000,34.99,35.46,33.66,35.35,838562,0
+GWRE.US,D,20140516,000000,35.39,36,34.96,35.89,860440,0
+GWRE.US,D,20140519,000000,35.77,37.84,35.68,37.57,1148094,0
+GWRE.US,D,20140520,000000,37.38,37.7,36.49,37.45,887806,0
+GWRE.US,D,20140521,000000,37.69,38.13,37.08,37.49,532002,0
+GWRE.US,D,20140522,000000,37.43,38.71,37.17,38.32,973298,0
+GWRE.US,D,20140523,000000,38.24,38.6,37.8,38.57,318532,0
+GWRE.US,D,20140527,000000,40.17,40.74,39.67,39.8,1023150,0
+GWRE.US,D,20140528,000000,39.68,39.68,38.8,39.18,490656,0
+GWRE.US,D,20140529,000000,39.18,39.46,38.82,39.14,506539,0
+GWRE.US,D,20140530,000000,39.22,39.22,37.43,37.77,768177,0
+GWRE.US,D,20140602,000000,37.79,38.04,35.87,36.91,1450215,0
+GWRE.US,D,20140603,000000,36.99,40.95,36,37.07,3252228,0
+GWRE.US,D,20140604,000000,36.99,37.5,36.37,36.54,1480527,0
+GWRE.US,D,20140605,000000,36.7,37.92,36.42,37.75,1100246,0
+GWRE.US,D,20140606,000000,38.06,38.61,37.98,38.43,657348,0
+GWRE.US,D,20140609,000000,38.26,39.21,38.02,38.47,967759,0
+GWRE.US,D,20140610,000000,38.62,39.32,38.07,38.37,602800,0
+GWRE.US,D,20140611,000000,38.13,38.75,37.96,38.44,483871,0
+GWRE.US,D,20140612,000000,38.38,38.75,37.77,38.26,348160,0
+GWRE.US,D,20140613,000000,38.37,38.49,37.56,38.16,796629,0
+GWRE.US,D,20140616,000000,38.15,39.81,38.06,39.42,761929,0
+GWRE.US,D,20140617,000000,39.46,39.85,38.99,39.59,1049924,0
+GWRE.US,D,20140618,000000,39.48,39.48,38.43,38.86,901899,0
+GWRE.US,D,20140619,000000,38.99,39.19,38.61,39.16,862456,0
+GWRE.US,D,20140620,000000,39.2,39.5,39.01,39.5,806292,0
+GWRE.US,D,20140623,000000,39.5,39.86,39.23,39.38,484930,0
+GWRE.US,D,20140624,000000,39.42,40.51,39.27,39.47,719228,0
+GWRE.US,D,20140625,000000,39.21,39.93,39.1,39.91,422202,0
+GWRE.US,D,20140626,000000,39.99,40.39,39.88,40.26,497262,0
+GWRE.US,D,20140627,000000,40.11,41,40.11,40.69,2129588,0
+GWRE.US,D,20140630,000000,40.56,40.85,40.41,40.66,842519,0
+GWRE.US,D,20140701,000000,40.89,41.37,40.1,40.44,786335,0
+GWRE.US,D,20140702,000000,40.37,40.58,39.96,40.18,384700,0
+GWRE.US,D,20140703,000000,40.32,40.49,40.06,40.49,174185,0
+GWRE.US,D,20140707,000000,40.22,40.22,38.67,38.76,615565,0
+GWRE.US,D,20140708,000000,38.54,38.71,37.52,38.03,871339,0
+GWRE.US,D,20140709,000000,38.08,38.63,38.08,38.17,501028,0
+GWRE.US,D,20140710,000000,37.13,38.36,37.05,38.03,518822,0
+GWRE.US,D,20140711,000000,37.9,38.25,37.56,37.6,362292,0
+GWRE.US,D,20140714,000000,38.09,38.2,37.49,37.62,283345,0
+GWRE.US,D,20140715,000000,37.6,37.65,36.4,37.09,596552,0
+GWRE.US,D,20140716,000000,37.34,37.96,37.01,37.66,574595,0
+GWRE.US,D,20140717,000000,37.23,37.78,37.15,37.37,726244,0
+GWRE.US,D,20140718,000000,37.45,38.16,37.45,37.78,572169,0
+GWRE.US,D,20140721,000000,37.54,37.97,37.37,37.79,252037,0
+GWRE.US,D,20140722,000000,38.11,38.72,38.04,38.5,509855,0
+GWRE.US,D,20140723,000000,38.55,38.6,37.84,38.03,882093,0
+GWRE.US,D,20140724,000000,38.12,39.52,38.04,39.25,651420,0
+GWRE.US,D,20140725,000000,38.83,39.1,38.81,39.05,345017,0
+GWRE.US,D,20140728,000000,39.1,39.27,38.65,39.03,398712,0
+GWRE.US,D,20140729,000000,39.09,39.89,38.94,39.3,330274,0
+GWRE.US,D,20140730,000000,39.6,42.21,39.56,41.98,883707,0
+GWRE.US,D,20140731,000000,41.29,41.58,40.45,40.5,526729,0
+GWRE.US,D,20140801,000000,40.38,40.49,39.28,39.76,461802,0
+GWRE.US,D,20140804,000000,39.92,40.45,39.45,40.41,351128,0
+GWRE.US,D,20140805,000000,40.15,40.91,39.86,40.34,443013,0
+GWRE.US,D,20140806,000000,39.89,40.93,39.8,40.76,269942,0
+GWRE.US,D,20140807,000000,41.03,41.23,40.52,41.21,322508,0
+GWRE.US,D,20140808,000000,41.19,42.44,41.12,42.26,530812,0
+GWRE.US,D,20140811,000000,42.39,42.92,41.93,42.9,277099,0
+GWRE.US,D,20140812,000000,43,43.38,42.63,43.37,579547,0
+GWRE.US,D,20140813,000000,43.5,43.81,43.1,43.11,365213,0
+GWRE.US,D,20140814,000000,43.05,43.38,42.79,43.1,202706,0
+GWRE.US,D,20140815,000000,43.58,43.58,41.94,42.9,348499,0
+GWRE.US,D,20140818,000000,43.49,43.83,43.2,43.65,269808,0
+GWRE.US,D,20140819,000000,43.64,44.06,43.36,43.99,462446,0
+GWRE.US,D,20140820,000000,43.76,44.27,43.56,43.96,237684,0
+GWRE.US,D,20140821,000000,43.86,44.31,43.6,44.21,219427,0
+GWRE.US,D,20140822,000000,44.04,44.96,43.83,44.55,254711,0
+GWRE.US,D,20140825,000000,45,45.21,44.72,45.2,378287,0
+GWRE.US,D,20140826,000000,45.21,46,44.84,45.83,499906,0
+GWRE.US,D,20140827,000000,45.8,45.97,44.94,45.05,346842,0
+GWRE.US,D,20140828,000000,44.65,44.92,44.35,44.85,388640,0
+GWRE.US,D,20140829,000000,44.96,45.84,44.86,45.55,321590,0
+GWRE.US,D,20140902,000000,45.78,46.23,45.22,45.82,1334102,0
+GWRE.US,D,20140903,000000,43.45,46.99,43.17,45.66,2754873,0
+GWRE.US,D,20140904,000000,45.71,46.21,45.25,45.27,767656,0
+GWRE.US,D,20140905,000000,45,45.92,44.44,45.81,473202,0
+GWRE.US,D,20140908,000000,45.72,46.22,45.53,46.09,284236,0
+GWRE.US,D,20140909,000000,45.93,46,45.25,45.38,499459,0
+GWRE.US,D,20140910,000000,45.3,46.04,45.28,45.8,309856,0
+GWRE.US,D,20140911,000000,45.56,46.95,45.52,46.75,478546,0
+GWRE.US,D,20140912,000000,46.74,46.74,45.76,45.98,294076,0
+GWRE.US,D,20140915,000000,45.98,45.98,44.44,44.61,402547,0
+GWRE.US,D,20140916,000000,44.33,44.33,43.38,43.92,649331,0
+GWRE.US,D,20140917,000000,43.91,45.42,43.91,44.87,411692,0
+GWRE.US,D,20140918,000000,45,45.6,44.66,44.93,464698,0
+GWRE.US,D,20140919,000000,44.99,45.32,43.51,43.88,766189,0
+GWRE.US,D,20140922,000000,43.64,43.87,43.35,43.71,518168,0
+GWRE.US,D,20140923,000000,43.42,43.98,43.37,43.74,533045,0
+GWRE.US,D,20140924,000000,43.8,45.42,43.58,45.09,728240,0
+GWRE.US,D,20140925,000000,44.88,45.05,44.4,44.73,691323,0
+GWRE.US,D,20140926,000000,44.86,45.17,44.53,45.03,307961,0
+GWRE.US,D,20140929,000000,44.58,45.56,44.5,45.32,339470,0
+GWRE.US,D,20140930,000000,45.39,45.39,44.32,44.34,516395,0
+GWRE.US,D,20141001,000000,44.3,44.43,43.3,43.57,437688,0
+GWRE.US,D,20141002,000000,43.59,45.16,43.39,45.14,413651,0
+GWRE.US,D,20141003,000000,45.4,47.19,45.34,46.75,599113,0
+GWRE.US,D,20141006,000000,46.77,47.31,46.47,46.48,443980,0
+GWRE.US,D,20141007,000000,46.05,46.67,45.83,46.25,388039,0
+GWRE.US,D,20141008,000000,46.25,47.1,45.46,46.97,609392,0
+GWRE.US,D,20141009,000000,46.99,47.67,45.84,45.85,542872,0
+GWRE.US,D,20141010,000000,45.53,46.46,44.81,44.81,410582,0
+GWRE.US,D,20141013,000000,44.81,45.92,43.93,44.74,324710,0
+GWRE.US,D,20141014,000000,45.16,46.76,45.16,45.78,429706,0
+GWRE.US,D,20141015,000000,45.07,47.39,44.63,47.1,806978,0
+GWRE.US,D,20141016,000000,46.42,49.49,46.23,47.48,1118865,0
+GWRE.US,D,20141017,000000,48.13,49.09,47.34,47.9,646878,0
+GWRE.US,D,20141020,000000,47.59,47.97,46.66,47.55,497639,0
+GWRE.US,D,20141021,000000,47.69,48.05,47.2,48,348712,0
+GWRE.US,D,20141022,000000,48.04,48.51,46.94,46.98,486973,0
+GWRE.US,D,20141023,000000,47.58,48.29,47.01,47.84,274912,0
+GWRE.US,D,20141024,000000,47.76,48.08,47.61,48.06,286421,0
+GWRE.US,D,20141027,000000,47.8,48.57,47.58,48.47,327427,0
+GWRE.US,D,20141028,000000,48.63,49.85,48.63,49.62,424181,0
+GWRE.US,D,20141029,000000,49.5,49.78,49.03,49.33,366781,0
+GWRE.US,D,20141030,000000,49.05,50.21,48.95,50.14,360593,0
+GWRE.US,D,20141031,000000,51.01,51.05,49.48,49.94,649466,0
+GWRE.US,D,20141103,000000,49.95,50.43,49.28,49.5,428484,0
+GWRE.US,D,20141104,000000,49.31,50.58,49.3,50.45,580033,0
+GWRE.US,D,20141105,000000,50.64,50.85,49.86,50.37,286514,0
+GWRE.US,D,20141106,000000,50.18,51.27,50.18,50.87,460691,0
+GWRE.US,D,20141107,000000,50.79,51.92,50.42,51.88,530976,0
+GWRE.US,D,20141110,000000,51.83,52.06,51.35,52.04,362189,0
+GWRE.US,D,20141111,000000,51.97,52.82,51.55,52.62,296337,0
+GWRE.US,D,20141112,000000,52.43,52.8,52.03,52.73,296260,0
+GWRE.US,D,20141113,000000,52.84,53.43,51.67,51.77,289485,0
+GWRE.US,D,20141114,000000,51.85,51.85,51.05,51.12,577944,0
+GWRE.US,D,20141117,000000,50.97,51.36,49.83,50.18,369317,0
+GWRE.US,D,20141118,000000,50.29,50.95,49.9,50.08,300108,0
+GWRE.US,D,20141119,000000,50.08,50.08,49,49.3,315048,0
+GWRE.US,D,20141120,000000,48.99,49.65,48.71,49.39,258458,0
+GWRE.US,D,20141121,000000,50.06,50.19,49.3,49.6,283516,0
+GWRE.US,D,20141124,000000,49.68,50.2,49.33,50.11,333045,0
+GWRE.US,D,20141125,000000,50.19,50.39,49.43,50.1,353158,0
+GWRE.US,D,20141126,000000,50.02,51.27,49.81,51.13,222794,0
+GWRE.US,D,20141128,000000,51.35,51.94,50.42,50.47,297962,0
+GWRE.US,D,20141201,000000,50.39,51.03,49.7,50.46,558790,0
+GWRE.US,D,20141202,000000,50.64,51.04,49.73,50.4,490773,0
+GWRE.US,D,20141203,000000,51.51,52.78,47.66,50.73,1107479,0
+GWRE.US,D,20141204,000000,50.89,51.41,50.31,50.73,369645,0
+GWRE.US,D,20141205,000000,50.56,50.94,49.97,50.69,504288,0
+GWRE.US,D,20141208,000000,50.63,51.28,48.98,48.98,467598,0
+GWRE.US,D,20141209,000000,48.4,50.35,47.78,50.02,534491,0
+GWRE.US,D,20141210,000000,49.92,50.41,48.43,48.51,439269,0
+GWRE.US,D,20141211,000000,48.67,49.41,47.84,47.87,411097,0
+GWRE.US,D,20141212,000000,47.49,48.49,46.93,47.11,390053,0
+GWRE.US,D,20141215,000000,47.48,47.91,46.23,47.55,447451,0
+GWRE.US,D,20141216,000000,47.32,48.61,47.32,48.06,406984,0
+GWRE.US,D,20141217,000000,48.07,49.43,47.83,49.35,478593,0
+GWRE.US,D,20141218,000000,49.4,50.19,48.91,50.19,409327,0
+GWRE.US,D,20141219,000000,50.07,51.05,49.92,50.32,658195,0
+GWRE.US,D,20141222,000000,50.05,50.8,50,50.76,244649,0
+GWRE.US,D,20141223,000000,50.96,51.52,50.74,51.26,239385,0
+GWRE.US,D,20141224,000000,51.31,51.89,51.27,51.54,148701,0
+GWRE.US,D,20141226,000000,51.85,52.02,51.38,52,225188,0
+GWRE.US,D,20141229,000000,51.84,52.27,51.19,52.15,433333,0
+GWRE.US,D,20141230,000000,51.85,52.38,50.73,51.63,249660,0
+GWRE.US,D,20141231,000000,51.63,52.09,50.55,50.63,314613,0
+GWRE.US,D,20150102,000000,50.98,51.64,49.32,49.97,293984,0
+GWRE.US,D,20150105,000000,49.47,49.81,48.35,48.81,307230,0
+GWRE.US,D,20150106,000000,48.81,49.34,47.49,48.28,414395,0
+GWRE.US,D,20150107,000000,48.62,48.96,48.03,48.53,234445,0
+GWRE.US,D,20150108,000000,48.8,49.97,48.6,49.65,338233,0
+GWRE.US,D,20150109,000000,49.54,49.7,48.75,49.09,287266,0
+GWRE.US,D,20150112,000000,49.24,49.35,47.65,47.8,350322,0
+GWRE.US,D,20150113,000000,48.39,49.39,46.98,47.74,399039,0
+GWRE.US,D,20150114,000000,47.31,48.16,47.14,47.58,237530,0
+GWRE.US,D,20150115,000000,47.65,47.81,45.54,45.6,395231,0
+GWRE.US,D,20150116,000000,45.54,48.11,45.33,47.61,440532,0
+GWRE.US,D,20150120,000000,47.65,49.11,47.18,48.67,395298,0
+GWRE.US,D,20150121,000000,48.55,49.27,48.02,48.89,230925,0
+GWRE.US,D,20150122,000000,49.37,50.4,48.27,50.37,344605,0
+GWRE.US,D,20150123,000000,50.46,51.56,50.19,50.8,248186,0
+GWRE.US,D,20150126,000000,50.49,51.49,49.76,51.45,280754,0
+GWRE.US,D,20150127,000000,50.73,51.13,49.93,50.54,266863,0
+GWRE.US,D,20150128,000000,50.79,51.6,49.82,50.22,262345,0
+GWRE.US,D,20150129,000000,50.3,50.99,49.69,50.96,279626,0
+GWRE.US,D,20150130,000000,50.48,50.89,49.79,50.1,352158,0
+GWRE.US,D,20150202,000000,50.29,51,48.93,50.99,403422,0
+GWRE.US,D,20150203,000000,50.93,51.73,50.8,51.66,391327,0
+GWRE.US,D,20150204,000000,51.31,52.13,51.11,51.8,155527,0
+GWRE.US,D,20150205,000000,52.13,53.55,51.73,53.28,316660,0
+GWRE.US,D,20150206,000000,53.39,53.42,52.69,52.98,223892,0
+GWRE.US,D,20150209,000000,52.73,53.12,52.19,52.39,171231,0
+GWRE.US,D,20150210,000000,52.82,53.5,52.09,53.18,204493,0
+GWRE.US,D,20150211,000000,53.21,53.4,52.15,52.53,339769,0
+GWRE.US,D,20150212,000000,52.73,54.51,52.47,54.39,320851,0
+GWRE.US,D,20150213,000000,54.53,54.83,53.58,54.81,356586,0
+GWRE.US,D,20150217,000000,54.32,55.04,53.67,55.03,326157,0
+GWRE.US,D,20150218,000000,54.81,55.04,54.62,55.01,207202,0
+GWRE.US,D,20150219,000000,54.76,55.59,54.33,54.96,316616,0
+GWRE.US,D,20150220,000000,54.98,55.4,54.57,55.11,342991,0
+GWRE.US,D,20150223,000000,54.9,55.18,54.21,55.06,215736,0
+GWRE.US,D,20150224,000000,55.16,55.44,54.4,54.5,334609,0
+GWRE.US,D,20150225,000000,54.38,54.77,54.12,54.34,415285,0
+GWRE.US,D,20150226,000000,54.59,55.77,54.44,54.89,341615,0
+GWRE.US,D,20150227,000000,54.95,55.76,54.9,55.66,623295,0
+GWRE.US,D,20150302,000000,55.5,55.76,54.45,54.73,645500,0
+GWRE.US,D,20150303,000000,54.87,54.87,52,54.1,818300,0
+GWRE.US,D,20150304,000000,53.84,53.98,52.85,53.37,241800,0
+GWRE.US,D,20150305,000000,53.2,53.54,52.52,53.04,372800,0
+GWRE.US,D,20150306,000000,52.52,53.5,52.49,52.98,367900,0
+GWRE.US,D,20150309,000000,52.97,52.98,52.22,52.25,262500,0
+GWRE.US,D,20150310,000000,51.82,51.99,50.92,51.2,270600,0
+GWRE.US,D,20150311,000000,50.85,51.31,49.3,49.61,459400,0
+GWRE.US,D,20150312,000000,49.97,51.38,49.56,51.35,535000,0
+GWRE.US,D,20150313,000000,51.34,52.33,51.01,52.23,423900,0
+GWRE.US,D,20150316,000000,52.5,52.89,51.65,52.87,416700,0
+GWRE.US,D,20150317,000000,52.58,52.94,52.23,52.6,180600,0
+GWRE.US,D,20150318,000000,52.33,53.37,51.9,53.16,490200,0
+GWRE.US,D,20150319,000000,53.08,53.59,52.28,52.81,258800,0
+GWRE.US,D,20150320,000000,53.15,53.75,52.75,53.65,464100,0
+GWRE.US,D,20150323,000000,53.65,53.65,52.38,52.5,458100,0
+GWRE.US,D,20150324,000000,52.57,52.57,51.54,51.59,261500,0
+GWRE.US,D,20150325,000000,51.75,51.76,50.37,50.51,353100,0
+GWRE.US,D,20150326,000000,50.5,51.3,49.85,51.2,275700,0
+GWRE.US,D,20150327,000000,51.18,52.72,51.1,52.56,315900,0
+GWRE.US,D,20150330,000000,52.64,53.37,52.45,53.26,312600,0
+GWRE.US,D,20150331,000000,52.91,53.17,52.44,52.61,258261,0
+GWRE.US,D,20150401,000000,52.61,52.91,51.81,52.47,252200,0
+GWRE.US,D,20150402,000000,52.42,53.12,52.25,52.53,157600,0
+GWRE.US,D,20150406,000000,52.04,53.35,51.98,52.74,156900,0
+GWRE.US,D,20150407,000000,52.8,53.4,52.45,52.66,236839,0
+GWRE.US,D,20150408,000000,52.84,53.67,52.59,53.65,255000,0
+GWRE.US,D,20150409,000000,53.5,54,53.19,53.97,186270,0
+GWRE.US,D,20150410,000000,54,54.15,53.76,53.99,244700,0
+GWRE.US,D,20150413,000000,53.95,54.43,53.39,53.5,268600,0
+GWRE.US,D,20150414,000000,53.23,53.75,52.83,53.32,193200,0
+GWRE.US,D,20150415,000000,53.27,53.41,52.72,53.19,425484,0
+GWRE.US,D,20150416,000000,53.14,53.35,52.49,52.53,462862,0
+GWRE.US,D,20150417,000000,51.73,52.02,51.28,51.42,455800,0
+GWRE.US,D,20150420,000000,51.95,52.45,51.82,52.32,298453,0
+GWRE.US,D,20150421,000000,52.62,52.81,52.3,52.55,107308,0
+GWRE.US,D,20150422,000000,52.52,52.71,51.59,52.25,139284,0
+GWRE.US,D,20150423,000000,52,52.71,51.67,52.3,154900,0
+GWRE.US,D,20150424,000000,52.36,52.59,51.75,52.44,189224,0
+GWRE.US,D,20150427,000000,52.52,53.27,51.76,51.92,229800,0
+GWRE.US,D,20150428,000000,52.04,52.83,51.41,51.56,427964,0
+GWRE.US,D,20150429,000000,51.44,52.3,51.16,51.73,290600,0
+GWRE.US,D,20150430,000000,51.4,51.79,49.56,49.95,414600,0
+GWRE.US,D,20150501,000000,49.94,50.64,49.84,50.15,242800,0
+GWRE.US,D,20150504,000000,50.16,51.11,50.16,50.47,297100,0
+GWRE.US,D,20150505,000000,50.26,51.49,50.22,51.38,397300,0
+GWRE.US,D,20150506,000000,51.5,52.26,51.28,52.24,419865,0
+GWRE.US,D,20150507,000000,52.13,52.66,51.81,51.97,319985,0
+GWRE.US,D,20150508,000000,52.43,52.5,51.72,52.07,212300,0
+GWRE.US,D,20150511,000000,52.08,53,51.8,52.4,198000,0
+GWRE.US,D,20150512,000000,52.05,52.28,50.85,51.57,221069,0
+GWRE.US,D,20150513,000000,51.74,52.03,51.41,51.85,203900,0
+GWRE.US,D,20150514,000000,52,52,49.12,50.01,1119400,0
+GWRE.US,D,20150515,000000,50.08,50.08,48.77,49.33,356702,0
+GWRE.US,D,20150518,000000,49.16,50.01,48.86,49.98,398037,0
+GWRE.US,D,20150519,000000,49.91,50.66,49.69,50.32,302677,0
+GWRE.US,D,20150520,000000,50.51,50.51,49.8,49.97,206400,0
+GWRE.US,D,20150521,000000,50.02,50.39,49.65,49.92,355800,0
+GWRE.US,D,20150522,000000,49.96,50.68,49.81,50.3,244400,0
+GWRE.US,D,20150526,000000,49.99,50.01,49.23,49.35,300339,0
+GWRE.US,D,20150527,000000,49.31,50.19,48.7,49.82,472800,0
+GWRE.US,D,20150528,000000,49.82,50.01,49.07,49.72,448727,0
+GWRE.US,D,20150529,000000,49.52,49.52,48.28,48.45,519600,0
+GWRE.US,D,20150601,000000,48.73,49.05,47.8,48.12,568548,0
+GWRE.US,D,20150602,000000,47.76,48.1,47.34,47.4,734048,0
+GWRE.US,D,20150603,000000,47,53.22,46.92,52.98,1266100,0
+GWRE.US,D,20150604,000000,52.76,52.91,51.07,51.16,506100,0
+GWRE.US,D,20150605,000000,50.95,51.48,50.69,51.24,303300,0
+GWRE.US,D,20150608,000000,51,51.33,50.26,50.37,262200,0
+GWRE.US,D,20150609,000000,50.42,50.99,49.92,50.49,235429,0
+GWRE.US,D,20150610,000000,50.75,51.64,50.49,51.01,362043,0
+GWRE.US,D,20150611,000000,51.13,51.35,50.59,50.79,132906,0
+GWRE.US,D,20150612,000000,50.58,50.76,50.41,50.67,276700,0
+GWRE.US,D,20150615,000000,51.17,51.17,50.05,50.42,328400,0
+GWRE.US,D,20150616,000000,50.21,51.21,50.06,51.04,341500,0
+GWRE.US,D,20150617,000000,51.09,51.44,50.4,50.47,447700,0
+GWRE.US,D,20150618,000000,50.42,51,50,50.82,398900,0
+GWRE.US,D,20150619,000000,50.85,51.22,50.36,51.14,360900,0
+GWRE.US,D,20150622,000000,51.25,51.84,51.01,51.74,307900,0
+GWRE.US,D,20150623,000000,51.85,53.31,51.56,53.19,621188,0
+GWRE.US,D,20150624,000000,52.97,53.23,52.73,53.05,527600,0
+GWRE.US,D,20150625,000000,53.3,53.86,53.05,53.77,384600,0
+GWRE.US,D,20150626,000000,53.77,54.64,53.65,54.61,724800,0
+GWRE.US,D,20150629,000000,53.34,54.15,52.87,52.92,587300,0
+GWRE.US,D,20150630,000000,53,53.13,52.67,52.93,472701,0
+GWRE.US,D,20150701,000000,53.43,53.64,52.91,53.21,286200,0
+GWRE.US,D,20150702,000000,53.42,53.42,52.7,53.12,265100,0
+GWRE.US,D,20150706,000000,52.53,53.78,52.51,53.22,304700,0
+GWRE.US,D,20150707,000000,53.14,54.34,52.71,54.23,412600,0
+GWRE.US,D,20150708,000000,53.95,54.37,53.42,53.86,335800,0
+GWRE.US,D,20150709,000000,54.49,57.25,54.26,56.29,724700,0
+GWRE.US,D,20150710,000000,56.95,57.05,55.5,56.24,379700,0
+GWRE.US,D,20150713,000000,56.22,57,56.22,56.5,554800,0
+GWRE.US,D,20150714,000000,56.5,56.87,56.11,56.64,336094,0
+GWRE.US,D,20150715,000000,56.68,56.85,56.17,56.33,358971,0
+GWRE.US,D,20150716,000000,56.51,56.57,56.32,56.43,473800,0
+GWRE.US,D,20150717,000000,56.49,57.89,55.64,56.72,300700,0
+GWRE.US,D,20150720,000000,56.92,58.18,56.71,57.94,455900,0
+GWRE.US,D,20150721,000000,57.83,58.17,56.93,57.41,288200,0
+GWRE.US,D,20150722,000000,57.2,58.06,56.98,57.48,211100,0
+GWRE.US,D,20150723,000000,58.22,60.86,58.22,60.08,1014500,0
+GWRE.US,D,20150724,000000,59.95,60.42,58.76,59.36,368100,0
+GWRE.US,D,20150727,000000,58.87,59.74,58.19,59.03,427300,0
+GWRE.US,D,20150728,000000,59.23,59.65,58.27,59.54,455000,0
+GWRE.US,D,20150729,000000,59.36,59.59,58.27,59.31,216500,0
+GWRE.US,D,20150730,000000,58.98,59.63,58.32,59.29,149000,0
+GWRE.US,D,20150731,000000,59.29,59.82,58.86,59.05,306000,0
+GWRE.US,D,20150803,000000,59.13,59.24,58.04,58.49,255360,0
+GWRE.US,D,20150804,000000,58.64,58.87,58.19,58.32,228700,0
+GWRE.US,D,20150805,000000,58.71,59.59,58.42,58.88,343100,0
+GWRE.US,D,20150806,000000,58.94,59.11,56.95,57.71,244615,0
+GWRE.US,D,20150807,000000,57.27,57.77,56.81,57.49,344000,0
+GWRE.US,D,20150810,000000,57.91,58.62,57.49,58.55,289400,0
+GWRE.US,D,20150811,000000,57.95,58.65,57.04,57.39,165821,0
+GWRE.US,D,20150812,000000,56.8,57.47,56.07,57.17,229800,0
+GWRE.US,D,20150813,000000,57.21,57.48,56.34,56.5,180800,0
+GWRE.US,D,20150814,000000,56.35,58.28,56.33,57.9,233900,0
+GWRE.US,D,20150817,000000,57.48,58.56,57.2,58.52,173200,0
+GWRE.US,D,20150818,000000,58.43,59.28,57.77,57.96,186400,0
+GWRE.US,D,20150819,000000,57.79,58.26,56.7,57.46,231000,0
+GWRE.US,D,20150820,000000,57.7,57.7,55.34,55.35,301900,0
+GWRE.US,D,20150821,000000,54.65,55.72,53.34,54.65,425700,0
+GWRE.US,D,20150824,000000,51.8,54.46,51.38,52.36,553209,0
+GWRE.US,D,20150825,000000,53.93,54.09,51.84,52.15,432100,0
+GWRE.US,D,20150826,000000,53.13,53.67,50.56,52.72,580900,0
+GWRE.US,D,20150827,000000,53.28,54.56,52.78,53.93,479100,0
+GWRE.US,D,20150828,000000,53.76,54.17,53.35,53.86,331700,0
+GWRE.US,D,20150831,000000,54.15,57.6,54.08,55.91,1053300,0
+GWRE.US,D,20150901,000000,54.96,56.16,54.33,54.64,642400,0
+GWRE.US,D,20150902,000000,53,55.3,53,54.69,1535000,0
+GWRE.US,D,20150903,000000,54.67,55.4,53.97,54,521700,0
+GWRE.US,D,20150904,000000,53.78,54.33,53.53,53.73,480400,0
+GWRE.US,D,20150908,000000,54.38,54.9,53.79,54.48,432600,0
+GWRE.US,D,20150909,000000,54.5,54.99,52.45,52.72,612000,0
+GWRE.US,D,20150910,000000,52.91,53.28,52.15,52.77,335948,0
+GWRE.US,D,20150911,000000,52.59,52.84,51.54,52.3,339600,0
+GWRE.US,D,20150914,000000,52.51,52.57,51.46,51.78,241700,0
+GWRE.US,D,20150915,000000,51.82,52.66,51.67,52.56,318700,0
+GWRE.US,D,20150916,000000,52.54,52.69,52.01,52.44,312000,0
+GWRE.US,D,20150917,000000,52.01,52.4,51.37,51.98,413207,0
+GWRE.US,D,20150918,000000,51.19,52.39,50.97,51.85,546900,0
+GWRE.US,D,20150921,000000,52.05,52.97,51.51,52.23,241600,0
+GWRE.US,D,20150922,000000,51.66,52.2,51.47,52.01,282600,0
+GWRE.US,D,20150923,000000,52,53.21,51.15,53.1,556364,0
+GWRE.US,D,20150924,000000,52.75,52.84,51.58,52.19,377755,0
+GWRE.US,D,20150925,000000,52.6,53.1,51.72,52.01,433600,0
+GWRE.US,D,20150928,000000,51.93,52,50.51,50.68,353244,0
+GWRE.US,D,20150929,000000,50.76,51.41,50.21,51.35,429600,0
+GWRE.US,D,20150930,000000,51.66,52.76,51.26,52.58,524000,0
+GWRE.US,D,20151001,000000,52.58,52.83,51.56,52.67,295600,0
+GWRE.US,D,20151002,000000,52.06,54.3,51.56,54.12,498100,0
+GWRE.US,D,20151005,000000,54.33,55.96,54,55.62,387627,0
+GWRE.US,D,20151006,000000,55.49,55.54,53.28,53.94,388400,0
+GWRE.US,D,20151007,000000,54.04,54.28,52.91,54.06,488300,0
+GWRE.US,D,20151008,000000,54,54.26,52.97,54,313700,0
+GWRE.US,D,20151009,000000,54.16,54.16,53.28,53.58,259700,0
+GWRE.US,D,20151012,000000,53.64,54.53,53.05,54.19,264934,0
+GWRE.US,D,20151013,000000,53.89,54.3,52.9,52.92,270200,0
+GWRE.US,D,20151014,000000,52.94,53.38,51.87,52.38,391700,0
+GWRE.US,D,20151015,000000,52.39,54.99,52.21,54.81,442400,0
+GWRE.US,D,20151016,000000,55.1,56.86,54.67,56.55,435500,0
+GWRE.US,D,20151019,000000,56.4,58.07,56.09,56.51,289749,0
+GWRE.US,D,20151020,000000,56.37,56.64,54.95,55.5,144357,0
+GWRE.US,D,20151021,000000,55.77,56.14,55.15,55.26,264700,0
+GWRE.US,D,20151022,000000,55.61,57.45,55.61,57.22,282300,0
+GWRE.US,D,20151023,000000,57.88,58,56.31,57.81,340400,0
+GWRE.US,D,20151026,000000,57.64,58.08,56.68,57.2,232800,0
+GWRE.US,D,20151027,000000,56.99,57.55,55.91,56.4,227500,0
+GWRE.US,D,20151028,000000,56.43,59.24,56.3,59.21,423500,0
+GWRE.US,D,20151029,000000,58.89,59.43,57.82,58.46,778000,0
+GWRE.US,D,20151030,000000,59.58,60,57.87,58.23,616400,0
+GWRE.US,D,20151102,000000,58.21,59.11,58.21,58.66,411926,0
+GWRE.US,D,20151103,000000,58.67,59.05,57.21,57.68,409400,0
+GWRE.US,D,20151104,000000,57.54,59.09,57.39,58.99,498013,0
+GWRE.US,D,20151105,000000,58.67,58.9,57.2,58.21,268400,0
+GWRE.US,D,20151106,000000,57.7,60.05,57.7,60.04,275900,0
+GWRE.US,D,20151109,000000,59.72,60.3,57.96,58.67,311171,0
+GWRE.US,D,20151110,000000,58.44,58.44,57.09,57.97,465600,0
+GWRE.US,D,20151111,000000,58.1,58.37,57.65,57.92,301900,0
+GWRE.US,D,20151112,000000,57.6,58.09,57.16,57.76,267600,0
+GWRE.US,D,20151113,000000,57.34,57.67,56.53,56.82,165900,0
+GWRE.US,D,20151116,000000,56.79,57.53,56.38,57.47,127200,0
+GWRE.US,D,20151117,000000,57.68,58.35,57.15,57.45,244300,0
+GWRE.US,D,20151118,000000,57.48,58.68,56.45,58.62,191400,0
+GWRE.US,D,20151119,000000,58.63,60,58.28,59.9,225700,0
+GWRE.US,D,20151120,000000,60.27,60.31,58.35,59.07,600200,0
+GWRE.US,D,20151123,000000,58.88,59.65,58.56,58.72,318600,0
+GWRE.US,D,20151124,000000,58.29,59.02,57.38,59,364900,0
+GWRE.US,D,20151125,000000,59.14,60,58.8,59.74,228100,0
+GWRE.US,D,20151127,000000,59.7,60.34,59.19,60.15,75400,0
+GWRE.US,D,20151130,000000,60.28,60.28,59.24,59.33,328400,0
+GWRE.US,D,20151201,000000,59.4,60.69,58.18,60.55,607305,0
+GWRE.US,D,20151202,000000,64.05,64.78,58.35,59.75,1466293,0
+GWRE.US,D,20151203,000000,59.85,60.38,59,59.16,605034,0
+GWRE.US,D,20151204,000000,59.24,60.29,58.91,59.55,379600,0
+GWRE.US,D,20151207,000000,59.28,60.05,58.99,59.92,376400,0
+GWRE.US,D,20151208,000000,59.13,60.9,58.92,60.82,265220,0
+GWRE.US,D,20151209,000000,60.61,60.66,59.58,59.66,353900,0
+GWRE.US,D,20151210,000000,59.53,60.02,59.06,59.75,287100,0
+GWRE.US,D,20151211,000000,58.71,59.69,58.64,58.99,480100,0
+GWRE.US,D,20151214,000000,58.91,59.79,58,58.32,488128,0
+GWRE.US,D,20151215,000000,58.28,60.81,57.9,59.85,478300,0
+GWRE.US,D,20151216,000000,59.81,60.4,58.59,59.72,316600,0
+GWRE.US,D,20151217,000000,59.57,59.57,58.46,59.05,435900,0
+GWRE.US,D,20151218,000000,58.55,59.46,57.92,58.15,782800,0
+GWRE.US,D,20151221,000000,58.03,58.94,57.37,57.78,313100,0
+GWRE.US,D,20151222,000000,58.15,58.5,57.53,58.37,319412,0
+GWRE.US,D,20151223,000000,58.64,60.14,58.28,60.11,352800,0
+GWRE.US,D,20151224,000000,59.88,60.47,59.65,60.1,129466,0
+GWRE.US,D,20151228,000000,59.88,60.94,59.54,60.9,232059,0
+GWRE.US,D,20151229,000000,61,62.2,60.99,61.9,274268,0
+GWRE.US,D,20151230,000000,61.71,62.13,61.27,61.4,307356,0
+GWRE.US,D,20151231,000000,61.31,61.31,60.12,60.16,291004,0
+GWRE.US,D,20160104,000000,59.16,59.16,56.69,58.15,494299,0
+GWRE.US,D,20160105,000000,58.12,58.56,56.58,57.76,419768,0
+GWRE.US,D,20160106,000000,57.04,57.4,56.524,57.37,362869,0
+GWRE.US,D,20160107,000000,56.34,57.04,55.8,56.74,562437,0
+GWRE.US,D,20160108,000000,57.07,57.65,55.84,55.98,423894,0
+GWRE.US,D,20160111,000000,56.2,56.35,54.61,56.01,358235,0
+GWRE.US,D,20160112,000000,56.35,57.88,55.32,56.44,490393,0
+GWRE.US,D,20160113,000000,56.78,57.02,52.28,53.46,527413,0
+GWRE.US,D,20160114,000000,54,56.76,52.83,56.23,539172,0
+GWRE.US,D,20160115,000000,54.58,55.33,53,54.4,423171,0
+GWRE.US,D,20160119,000000,54.81,55.4,53.96,54.52,505100,0
+GWRE.US,D,20160120,000000,53.64,56.34,52.15,55.56,407024,0
+GWRE.US,D,20160121,000000,55.84,56.3,54.36,55.16,456313,0
+GWRE.US,D,20160122,000000,56.01,57.49,55.74,56.87,419504,0
+GWRE.US,D,20160125,000000,56.84,57.34,56.05,56.29,410756,0
+GWRE.US,D,20160126,000000,56.42,56.42,54.421,55.08,347382,0
+GWRE.US,D,20160127,000000,54.83,55.3,52.98,53.2,437530,0
+GWRE.US,D,20160128,000000,53.46,53.58,50.26,51.74,862835,0
+GWRE.US,D,20160129,000000,51.84,55.14,51.84,55.04,806247,0
+GWRE.US,D,20160201,000000,54.4,55.86,53.785,55.59,376691,0
+GWRE.US,D,20160202,000000,54.87,54.91,54.06,54.21,451005,0
+GWRE.US,D,20160203,000000,54.87,55.47,53.6,55,355614,0
+GWRE.US,D,20160204,000000,54.75,55.475,53.64,55.24,330361,0
+GWRE.US,D,20160205,000000,54.86,54.97,45.295,48.72,1857965,0
+GWRE.US,D,20160208,000000,46.81,46.9,42.405,43.97,1453794,0
+GWRE.US,D,20160209,000000,43.44,46.7,42.72,43.86,879905,0
+GWRE.US,D,20160210,000000,44.19,45.78,43.9,44.2,722872,0
+GWRE.US,D,20160211,000000,43.44,43.76,42.32,43.05,960672,0
+GWRE.US,D,20160212,000000,43.65,43.69,42.71,43.21,585544,0
+GWRE.US,D,20160216,000000,43.86,45.07,43.025,45.06,585302,0
+GWRE.US,D,20160217,000000,45.33,47.84,45.33,47,942735,0
+GWRE.US,D,20160218,000000,47.01,47.01,45.9,45.96,256858,0
+GWRE.US,D,20160219,000000,45.77,47.48,45.45,47.24,583126,0
+GWRE.US,D,20160222,000000,47.53,48.1799,46.88,47.69,517097,0
+GWRE.US,D,20160223,000000,47.35,49.01,46.83,48.51,664491,0
+GWRE.US,D,20160224,000000,47.75,47.97,45.41,47.8,612735,0
+GWRE.US,D,20160225,000000,48.46,49.25,46.72,48.76,605080,0
+GWRE.US,D,20160226,000000,49.39,50.19,48.81,49.66,676963,0
+GWRE.US,D,20160229,000000,49.76,51.985,48.64,49.23,1025317,0
+GWRE.US,D,20160301,000000,49.86,50.99,49.28,50.52,761650,0
+GWRE.US,D,20160302,000000,55.7,55.74,50.67,52.45,1968751,0
+GWRE.US,D,20160303,000000,52.64,53.17,51.5,53.11,761118,0
+GWRE.US,D,20160304,000000,53.31,53.85,52.11,53.12,401053,0
+GWRE.US,D,20160307,000000,52.62,53.92,52.39,53.77,408850,0
+GWRE.US,D,20160308,000000,53.34,53.76,52.21,52.34,529385,0
+GWRE.US,D,20160309,000000,52.61,52.61,51.46,51.78,383358,0
+GWRE.US,D,20160310,000000,51.94,52.4,50.69,51.44,267545,0
+GWRE.US,D,20160311,000000,52.08,53,51.52,52.87,291902,0
+GWRE.US,D,20160314,000000,52.83,53.64,52.51,53.36,295522,0
+GWRE.US,D,20160315,000000,52.93,52.93,51.56,52.54,356895,0
+GWRE.US,D,20160316,000000,52.27,53.95,52.27,53.65,318799,0
+GWRE.US,D,20160317,000000,53.4,53.7,51.46,53.5,559690,0
+GWRE.US,D,20160318,000000,53.86,54.23,53.04,53.61,563942,0
+GWRE.US,D,20160321,000000,53.37,54,53.06,53.25,363184,0
+GWRE.US,D,20160322,000000,52.99,53.64,52.87,53.58,381087,0
+GWRE.US,D,20160323,000000,53.36,53.74,51.82,52.28,331538,0
+GWRE.US,D,20160324,000000,52.1,53.84,51.75,53.45,352952,0
+GWRE.US,D,20160328,000000,53.52,54,53.01,53.46,361539,0
+GWRE.US,D,20160329,000000,53.31,54.24,52.5,54,393400,0
+GWRE.US,D,20160330,000000,54.3,54.91,53.91,54.62,300067,0
+GWRE.US,D,20160331,000000,54.76,55.47,54.3,54.48,391035,0
+GWRE.US,D,20160401,000000,54.01,55.11,53.88,55.09,245361,0
+GWRE.US,D,20160404,000000,55,55.5,54.53,54.62,266860,0
+GWRE.US,D,20160405,000000,54.08,54.85,53.79,54.26,340422,0
+GWRE.US,D,20160406,000000,54.25,54.83,53.63,54.73,347052,0
+GWRE.US,D,20160407,000000,54.14,54.505,53.09,53.45,282098,0
+GWRE.US,D,20160408,000000,54.01,54.29,53.34,53.9,185598,0
+GWRE.US,D,20160411,000000,54.06,54.64,52.82,53,368807,0
+GWRE.US,D,20160412,000000,52.85,53.31,52.07,53.05,298243,0
+GWRE.US,D,20160413,000000,53.26,55.21,53.25,54.92,267445,0
+GWRE.US,D,20160414,000000,54.87,54.87,54.1963,54.4,207127,0
+GWRE.US,D,20160415,000000,54.32,54.57,53.72,53.92,240001,0
+GWRE.US,D,20160418,000000,53.81,55.73,53.3,55.36,313462,0
+GWRE.US,D,20160419,000000,55.54,55.98,54.85,55.24,313067,0
+GWRE.US,D,20160420,000000,55.24,56.86,53.86,56.37,297872,0
+GWRE.US,D,20160421,000000,56.57,57.9,56.57,57.31,485496,0
+GWRE.US,D,20160422,000000,56.96,57.22,55.74,56.6,408271,0
+GWRE.US,D,20160425,000000,56.58,57.2,56.41,56.85,372973,0
+GWRE.US,D,20160426,000000,56.93,57.58,56.51,57.35,357956,0
+GWRE.US,D,20160427,000000,57.29,58.13,56.87,58.02,290118,0
+GWRE.US,D,20160428,000000,57.59,58.86,57.22,57.59,377161,0
+GWRE.US,D,20160429,000000,57.41,57.77,55.93,56.97,344035,0
+GWRE.US,D,20160502,000000,57.26,57.72,56.36,57.72,427333,0
+GWRE.US,D,20160503,000000,57.25,57.34,56.05,56.65,257502,0
+GWRE.US,D,20160504,000000,56.46,56.85,55.655,56.38,367662,0
+GWRE.US,D,20160505,000000,56.49,56.49,55.17,55.44,333092,0
+GWRE.US,D,20160506,000000,54.83,55.6,54.05,55.39,233369,0
+GWRE.US,D,20160509,000000,55.31,56.16,54.865,55.42,264099,0
+GWRE.US,D,20160510,000000,55.46,56.85,54.845,56.64,318863,0
+GWRE.US,D,20160511,000000,56.59,56.795,55.67,55.73,260273,0
+GWRE.US,D,20160512,000000,56.14,56.46,54.97,55.47,199464,0
+GWRE.US,D,20160513,000000,55.2,56.75,54.97,55.86,232171,0
+GWRE.US,D,20160516,000000,56.08,56.68,55.535,56.34,189592,0
+GWRE.US,D,20160517,000000,56.11,56.79,54.75,55.25,357566,0
+GWRE.US,D,20160518,000000,55.19,56.24,54.93,55.93,289083,0
+GWRE.US,D,20160519,000000,55.87,57.25,55.2,55.96,211687,0
+GWRE.US,D,20160520,000000,56.33,57.99,56.025,57.36,265629,0
+GWRE.US,D,20160523,000000,57.26,57.74,56.4,57.2,201169,0
+GWRE.US,D,20160524,000000,57.53,59.4,57.53,59.16,271667,0
+GWRE.US,D,20160525,000000,59.36,59.57,57.93,58.4,286539,0
+GWRE.US,D,20160526,000000,58.36,58.5124,57.91,58.02,288837,0
+GWRE.US,D,20160527,000000,57.81,58.72,57.63,58.7,275410,0
+GWRE.US,D,20160531,000000,58.74,59.17,58.3,58.7,383691,0
+GWRE.US,D,20160601,000000,58.73,61.18,58.555,60.48,1059190,0
+GWRE.US,D,20160602,000000,61.86,62.625,58.74,61.62,1612176,0
+GWRE.US,D,20160603,000000,61.28,61.6223,59.7,60.99,484538,0
+GWRE.US,D,20160606,000000,60.91,62.2,60.26,62.09,555851,0
+GWRE.US,D,20160607,000000,62.34,62.42,60.94,61.83,418977,0
+GWRE.US,D,20160608,000000,61.78,61.79,61.22,61.71,272865,0
+GWRE.US,D,20160609,000000,61.46,61.7,61.02,61.29,344935,0
+GWRE.US,D,20160610,000000,60.7,60.84,59.37,59.72,317292,0
+GWRE.US,D,20160613,000000,59.22,60.53,59.22,59.56,398180,0
+GWRE.US,D,20160614,000000,59.52,60.37,59.4875,60.23,365874,0
+GWRE.US,D,20160615,000000,60.52,61,60.17,60.6,471728,0
+GWRE.US,D,20160616,000000,60.24,60.28,59.34,60.09,307294,0
+GWRE.US,D,20160617,000000,60.23,60.23,58.57,59.22,917418,0
+GWRE.US,D,20160620,000000,59.45,61.48,59.07,60.75,690684,0
+GWRE.US,D,20160621,000000,60.75,61.4,60.53,61.1,487938,0
+GWRE.US,D,20160622,000000,61.1,61.28,60.58,60.65,564569,0
+GWRE.US,D,20160623,000000,61.1,63.04,60.545,63.04,909810,0
+GWRE.US,D,20160624,000000,60.46,60.795,59.235,59.8,6331520,0
+GWRE.US,D,20160627,000000,58.97,58.99,56.88,57.48,713737,0
+GWRE.US,D,20160628,000000,58.01,58.875,57.85,58.6,524246,0
+GWRE.US,D,20160629,000000,59.27,60.69,59.02,60.53,396416,0
+GWRE.US,D,20160630,000000,60.86,61.79,60.34,61.76,649085,0
+GWRE.US,D,20160701,000000,61.77,62.14,61.05,61.48,486146,0
+GWRE.US,D,20160705,000000,60.67,61.72,60.61,61.5,405253,0
+GWRE.US,D,20160706,000000,60.94,62.03,60.885,61.8,571717,0
+GWRE.US,D,20160707,000000,61.82,62.07,61.31,61.98,247057,0
+GWRE.US,D,20160708,000000,62.5,63.56,62.1008,63.28,473127,0
+GWRE.US,D,20160711,000000,63.88,63.9,63.16,63.2,317486,0
+GWRE.US,D,20160712,000000,63.63,63.99,62.25,63.79,473965,0
+GWRE.US,D,20160713,000000,64,64,62.84,63.05,399611,0
+GWRE.US,D,20160714,000000,63.84,63.84,62.97,63.04,263151,0
+GWRE.US,D,20160715,000000,63.3,63.57,62.845,62.94,278981,0
+GWRE.US,D,20160718,000000,63.18,63.74,62.65,62.85,341117,0
+GWRE.US,D,20160719,000000,62.84,63.09,62.33,62.35,275060,0
+GWRE.US,D,20160720,000000,62.79,62.97,62.57,62.79,365814,0
+GWRE.US,D,20160721,000000,62.7,63.01,61.08,61.09,429075,0
+GWRE.US,D,20160722,000000,61.23,62.21,60.93,62.09,351596,0
+GWRE.US,D,20160725,000000,62.13,62.2,61.4,61.8,283255,0
+GWRE.US,D,20160726,000000,61.58,62.16,61.3,61.86,274165,0
+GWRE.US,D,20160727,000000,62.09,62.45,61.38,61.52,263028,0
+GWRE.US,D,20160728,000000,61.69,62.32,61.34,61.63,156749,0
+GWRE.US,D,20160729,000000,61.55,61.7206,60.59,61.47,349955,0
+GWRE.US,D,20160801,000000,61.5,61.775,61.06,61.6,222538,0
+GWRE.US,D,20160802,000000,61.58,61.6,60.45,60.81,258782,0
+GWRE.US,D,20160803,000000,60.63,60.99,60.29,60.93,205501,0
+GWRE.US,D,20160804,000000,60.97,61.42,60.56,61.31,249203,0
+GWRE.US,D,20160805,000000,60.94,61.81,60.94,61.49,182111,0
+GWRE.US,D,20160808,000000,61.46,61.97,60.98,61.11,175657,0
+GWRE.US,D,20160809,000000,61,61.75,60.96,61.38,134872,0
+GWRE.US,D,20160810,000000,61.28,61.44,60.79,61.39,138452,0
+GWRE.US,D,20160811,000000,61.6,62.3,61.485,61.83,99481,0
+GWRE.US,D,20160812,000000,61.73,61.94,61.54,61.81,114164,0
+GWRE.US,D,20160815,000000,62.05,62.41,61.55,61.87,340636,0
+GWRE.US,D,20160816,000000,61.66,62.07,60.54,60.91,270137,0
+GWRE.US,D,20160817,000000,60.96,61.28,60.04,60.51,176810,0
+GWRE.US,D,20160818,000000,60.58,61.64,60.495,61.48,334052,0
+GWRE.US,D,20160819,000000,61.48,62.59,61.48,62.22,395812,0
+GWRE.US,D,20160822,000000,62,62.33,61.19,61.82,294227,0
+GWRE.US,D,20160823,000000,62.25,62.83,61.93,62.66,229354,0
+GWRE.US,D,20160824,000000,62.47,62.814,62.24,62.34,169582,0
+GWRE.US,D,20160825,000000,62.28,62.85,62.05,62.84,194055,0
+GWRE.US,D,20160826,000000,62.73,62.9188,62.1,62.58,153444,0
+GWRE.US,D,20160829,000000,62.7,63.315,62.5,62.85,195028,0
+GWRE.US,D,20160830,000000,62.82,62.93,61.77,62.23,289683,0
+GWRE.US,D,20160831,000000,62.28,62.54,61.14,61.53,559700,0
+GWRE.US,D,20160901,000000,61.35,61.93,60.971,61.9,424494,0
+GWRE.US,D,20160902,000000,62.22,63.24,62.04,63.01,364003,0
+GWRE.US,D,20160906,000000,62.63,63.57,62.25,63.52,426959,0
+GWRE.US,D,20160907,000000,63.57,63.95,63.01,63.9,1118366,0
+GWRE.US,D,20160908,000000,63.17,63.98,61.51,62.59,1495651,0
+GWRE.US,D,20160909,000000,61.82,62.595,61.39,61.42,651434,0
+GWRE.US,D,20160912,000000,61.01,62.22,60.81,62.12,392014,0
+GWRE.US,D,20160913,000000,61.45,61.85,60.57,60.88,320041,0
+GWRE.US,D,20160914,000000,61.01,61.3,60.63,60.93,259672,0
+GWRE.US,D,20160915,000000,61.04,61.5699,60.6,61.17,230212,0
+GWRE.US,D,20160916,000000,60.08,60.36,59.13,59.88,851412,0
+GWRE.US,D,20160919,000000,60.12,60.28,58.74,58.86,667049,0
+GWRE.US,D,20160920,000000,59.27,59.27,57.98,58,505424,0
+GWRE.US,D,20160921,000000,58.4,58.47,57.73,58.09,393850,0
+GWRE.US,D,20160922,000000,58.5,59.555,58.07,59.5,1164224,0
+GWRE.US,D,20160923,000000,59.52,59.826,59.25,59.65,599957,0
+GWRE.US,D,20160926,000000,59.13,59.7,59.13,59.42,527219,0
+GWRE.US,D,20160927,000000,59.37,60.18,59.155,60.06,526772,0
+GWRE.US,D,20160928,000000,60.2,60.3877,59.95,60.08,336923,0
+GWRE.US,D,20160929,000000,59.9,60.27,59.71,60.02,443901,0
+GWRE.US,D,20160930,000000,60.22,60.22,58.87,59.98,586271,0
+GWRE.US,D,20161003,000000,60,60.8,59.97,60.27,500922,0
+GWRE.US,D,20161004,000000,60.05,60.46,59.85,60.38,536546,0
+GWRE.US,D,20161005,000000,60.32,60.33,59.895,60.01,733932,0
+GWRE.US,D,20161006,000000,59.99,60.12,59.4,59.61,472333,0
+GWRE.US,D,20161007,000000,59.53,59.85,59.22,59.71,393408,0
+GWRE.US,D,20161010,000000,59.91,60.63,59.62,60.31,226365,0
+GWRE.US,D,20161011,000000,60.08,60.08,58.2,58.49,292053,0
+GWRE.US,D,20161012,000000,58.42,58.745,58.06,58.56,276638,0
+GWRE.US,D,20161013,000000,58.47,58.54,57.3,58.38,351165,0
+GWRE.US,D,20161014,000000,58.5,58.86,58.19,58.34,288699,0
+GWRE.US,D,20161017,000000,58.33,58.5,57.83,57.87,233360,0
+GWRE.US,D,20161018,000000,58.56,59.09,58.19,58.25,270593,0
+GWRE.US,D,20161019,000000,58.29,58.47,58.085,58.12,344031,0
+GWRE.US,D,20161020,000000,57.95,58.24,57.9,58.05,381141,0
+GWRE.US,D,20161021,000000,57.86,57.95,57.39,57.77,234018,0
+GWRE.US,D,20161024,000000,58.13,58.47,57.94,58.34,173124,0
+GWRE.US,D,20161025,000000,58.34,58.4,57.52,57.95,471654,0
+GWRE.US,D,20161026,000000,57.63,58.22,57.58,58.1,365481,0
+GWRE.US,D,20161027,000000,58.42,58.77,57.48,57.53,390240,0
+GWRE.US,D,20161028,000000,57.54,58.18,57.49,57.98,257023,0
+GWRE.US,D,20161031,000000,58.15,58.15,57.08,57.45,285156,0
+GWRE.US,D,20161101,000000,57.25,58.15,57.25,57.96,478000,0
+GWRE.US,D,20161102,000000,57.72,57.72,55.42,55.72,694273,0
+GWRE.US,D,20161103,000000,55.89,56.76,55.54,56.34,283020,0
+GWRE.US,D,20161104,000000,56.43,57.32,56.04,56.83,332753,0
+GWRE.US,D,20161107,000000,57.62,58.43,57.45,58.1,346754,0
+GWRE.US,D,20161108,000000,57.8,59.26,57.8,58.66,295167,0
+GWRE.US,D,20161109,000000,58.03,58.95,57.26,58.92,244566,0
+GWRE.US,D,20161110,000000,59.26,59.7799,57.24,57.75,308049,0
+GWRE.US,D,20161111,000000,57.57,58.92,57.39,58.75,309527,0
+GWRE.US,D,20161114,000000,59.13,59.13,55.9,55.95,563784,0
+GWRE.US,D,20161115,000000,56.16,56.39,55.47,55.96,449830,0
+GWRE.US,D,20161116,000000,55.84,56.47,55.23,56.28,240874,0
+GWRE.US,D,20161117,000000,56.61,57.53,55.57,57.4,299857,0
+GWRE.US,D,20161118,000000,57.4,57.45,56.6,56.68,275673,0
+GWRE.US,D,20161121,000000,56.71,57.47,56.08,57.47,231950,0
+GWRE.US,D,20161122,000000,57.17,57.37,55.94,57.23,371681,0
+GWRE.US,D,20161123,000000,57.11,58.36,56.66,58.3,367788,0
+GWRE.US,D,20161125,000000,58.3,58.66,57.76,58.66,143119,0
+GWRE.US,D,20161128,000000,58.56,58.69,58.2,58.37,253897,0
+GWRE.US,D,20161129,000000,58.26,58.68,57.19,57.55,513955,0
+GWRE.US,D,20161130,000000,58.86,58.96,52.97,55.71,1835729,0
+GWRE.US,D,20161201,000000,56.38,56.38,53.42,53.9,784300,0
+GWRE.US,D,20161202,000000,52.22,53.65,51.8,52.36,1016848,0
+GWRE.US,D,20161205,000000,52.61,53.62,52.55,53.27,543247,0
+GWRE.US,D,20161206,000000,53.28,53.28,52.13,52.67,408513,0
+GWRE.US,D,20161207,000000,52.69,53.04,51.94,52.87,369210,0
+GWRE.US,D,20161208,000000,52.9,54.92,52.7,54.7,589520,0
+GWRE.US,D,20161209,000000,55,55,53.61,53.99,407472,0
+GWRE.US,D,20161212,000000,53.78,54.21,53.64,54.02,412637,0
+GWRE.US,D,20161213,000000,54.29,54.39,53.1,53.29,449651,0
+GWRE.US,D,20161214,000000,53.34,53.38,52.11,52.44,254002,0
+GWRE.US,D,20161215,000000,52.52,53.48,52.13,52.77,398985,0
+GWRE.US,D,20161216,000000,52.76,52.9,52.2,52.43,568305,0
+GWRE.US,D,20161219,000000,52.18,52.46,51.67,52.36,510899,0
+GWRE.US,D,20161220,000000,52.01,52.94,50.96,51.33,908050,0
+GWRE.US,D,20161221,000000,51.36,51.74,51.23,51.35,302663,0
+GWRE.US,D,20161222,000000,51.26,51.26,50.215,50.43,447660,0
+GWRE.US,D,20161223,000000,50.22,50.71,50.16,50.59,203468,0
+GWRE.US,D,20161227,000000,50.69,51.23,50.51,51.15,510255,0
+GWRE.US,D,20161228,000000,51.17,51.17,50.23,50.31,304428,0
+GWRE.US,D,20161229,000000,50.18,50.49,49.83,49.99,203409,0
+GWRE.US,D,20161230,000000,50.14,50.14,49.18,49.33,337787,0
+GWRE.US,D,20170103,000000,49.68,51.02,49.25,50.99,532486,0
+GWRE.US,D,20170104,000000,51.19,52.07,51.18,51.98,699620,0
+GWRE.US,D,20170105,000000,51.73,51.785,51.18,51.18,372727,0
+GWRE.US,D,20170106,000000,51.12,51.67,50.895,51.37,319856,0
+GWRE.US,D,20170109,000000,51.23,51.57,51.015,51.27,264308,0
+GWRE.US,D,20170110,000000,51.35,51.35,50.63,50.93,291398,0
+GWRE.US,D,20170111,000000,51,51.83,50.99,51.83,263525,0
+GWRE.US,D,20170112,000000,51.75,52.44,51.24,52.43,294988,0
+GWRE.US,D,20170113,000000,52.45,53.74,52.43,53.67,490836,0
+GWRE.US,D,20170117,000000,53.41,53.41,52.69,52.9,471020,0
+GWRE.US,D,20170118,000000,53.22,53.3,52.44,53.07,381579,0
+GWRE.US,D,20170119,000000,53.25,53.759,52.25,52.29,236472,0
+GWRE.US,D,20170120,000000,52.5,53,51.85,52.96,367447,0
+GWRE.US,D,20170123,000000,52.64,53.075,52.295,52.43,256851,0
+GWRE.US,D,20170124,000000,52.73,52.95,52.03,52.75,291115,0
+GWRE.US,D,20170125,000000,53.2,53.75,52.95,53.16,208813,0
+GWRE.US,D,20170126,000000,53.39,53.46,52.07,52.67,541186,0
+GWRE.US,D,20170127,000000,52.9,52.95,52.475,52.89,193226,0
+GWRE.US,D,20170130,000000,52.54,52.87,52,52.42,230153,0
+GWRE.US,D,20170131,000000,52.11,52.34,51.69,52.33,489113,0
+GWRE.US,D,20170201,000000,52.46,52.49,51,52.31,595407,0
+GWRE.US,D,20170202,000000,52.17,52.99,51.95,52.44,381204,0
+GWRE.US,D,20170203,000000,52.95,54.31,52.95,54.1,278962,0
+GWRE.US,D,20170206,000000,53.79,53.935,53.31,53.72,225494,0
+GWRE.US,D,20170207,000000,54.04,54.65,53.53,53.8,484945,0
+GWRE.US,D,20170208,000000,53.43,53.98,53.28,53.4,179394,0
+GWRE.US,D,20170209,000000,53.64,54.59,53.56,54.09,139694,0
+GWRE.US,D,20170210,000000,54.4,54.58,53.99,54.57,217885,0
+GWRE.US,D,20170213,000000,54.76,54.91,54.32,54.71,218601,0
+GWRE.US,D,20170214,000000,54.47,55.18,54.01,55.09,411571,0
+GWRE.US,D,20170215,000000,55.11,56.68,54.9106,56.18,497130,0
+GWRE.US,D,20170216,000000,55.99,56.31,55.48,55.73,286230,0
+GWRE.US,D,20170217,000000,55.67,56.31,55.07,55.81,204798,0
+GWRE.US,D,20170221,000000,55.95,56.33,55.94,56.14,282038,0
+GWRE.US,D,20170222,000000,56.02,56.15,55.51,55.66,319996,0
+GWRE.US,D,20170223,000000,55.91,55.91,55.13,55.27,290247,0
+GWRE.US,D,20170224,000000,54.93,56.05,54.91,56.03,391647,0
+GWRE.US,D,20170227,000000,56.04,57.11,55.61,55.84,510210,0
+GWRE.US,D,20170228,000000,55.35,55.79,54.4,54.64,564466,0
+GWRE.US,D,20170301,000000,55,55.835,54.34,55.6,541820,0
+GWRE.US,D,20170302,000000,55.47,55.719,55.0215,55.52,389677,0
+GWRE.US,D,20170303,000000,58.26,59.51,56.6,57.45,948820,0
+GWRE.US,D,20170306,000000,56.8,57.3,56.4,57.09,448549,0
+GWRE.US,D,20170307,000000,56.72,57.49,56.42,57.11,442616,0
+GWRE.US,D,20170308,000000,57.19,58,56.775,57.79,389472,0
+GWRE.US,D,20170309,000000,57.66,57.92,57.02,57.67,340342,0
+GWRE.US,D,20170310,000000,58,58.14,57.1787,57.78,206754,0
+GWRE.US,D,20170313,000000,57.77,57.9,57.21,57.54,286683,0
+GWRE.US,D,20170314,000000,57.29,57.66,56.72,57.32,329172,0
+GWRE.US,D,20170315,000000,57.43,58.03,56.97,57.69,437470,0
+GWRE.US,D,20170316,000000,57.82,58.14,57.62,57.88,252313,0
+GWRE.US,D,20170317,000000,56.75,57.23,56.07,56.95,879088,0
+GWRE.US,D,20170320,000000,57.06,57.184,56.38,56.94,326807,0
+GWRE.US,D,20170321,000000,57.09,57.23,55.5,55.57,543543,0
+GWRE.US,D,20170322,000000,55.45,55.85,54.74,55.38,497030,0
+GWRE.US,D,20170323,000000,55.49,55.77,55.02,55.56,392156,0
+GWRE.US,D,20170324,000000,55.63,56.15,55.19,55.47,291548,0
+GWRE.US,D,20170327,000000,54.76,56.53,54.76,56.29,413614,0
+GWRE.US,D,20170328,000000,56.52,56.94,56.135,56.57,365400,0
+GWRE.US,D,20170329,000000,56.44,56.82,56.3275,56.77,169773,0
+GWRE.US,D,20170330,000000,56.72,56.98,56.16,56.28,194872,0
+GWRE.US,D,20170331,000000,56.14,56.8,55.87,56.33,337698,0
+GWRE.US,D,20170403,000000,56.4,56.58,55.255,55.6,336574,0
+GWRE.US,D,20170404,000000,57.5,59,57,58.92,753567,0
+GWRE.US,D,20170405,000000,58.85,59.57,58.06,58.17,428870,0
+GWRE.US,D,20170406,000000,58.01,58.73,57.545,58.54,253316,0
+GWRE.US,D,20170407,000000,58.29,59.14,58.25,59.08,371515,0
+GWRE.US,D,20170410,000000,58.98,59.41,58.57,59.02,370876,0
+GWRE.US,D,20170411,000000,58.85,59.13,58.78,59.06,292983,0
+GWRE.US,D,20170412,000000,58.92,59.3,58.57,58.66,224659,0
+GWRE.US,D,20170413,000000,58.54,59.05,58.42,58.42,296988,0
+GWRE.US,D,20170417,000000,58.43,59.06,58.43,58.65,289695,0
+GWRE.US,D,20170418,000000,58.45,59,58.41,58.8,222324,0
+GWRE.US,D,20170419,000000,59.17,59.45,58.87,59.11,380666,0
+GWRE.US,D,20170420,000000,59.36,59.85,59.01,59.77,276921,0
+GWRE.US,D,20170421,000000,59.68,59.94,59.44,59.91,322694,0
+GWRE.US,D,20170424,000000,60.1,60.51,59.98,60.5,295353,0
+GWRE.US,D,20170425,000000,60.76,61.525,60.61,61.35,496846,0
+GWRE.US,D,20170426,000000,61.47,61.72,61.24,61.56,414426,0
+GWRE.US,D,20170427,000000,61.77,62.68,61.58,61.72,450336,0
+GWRE.US,D,20170428,000000,61.85,61.85,60.99,61.49,338147,0
+GWRE.US,D,20170501,000000,61.57,61.6,60.67,60.87,364152,0
+GWRE.US,D,20170502,000000,61.01,61.09,60.6,60.7,471411,0
+GWRE.US,D,20170503,000000,61.16,61.16,60.22,60.5,227637,0
+GWRE.US,D,20170504,000000,60.85,61.28,60.4,61.14,255515,0
+GWRE.US,D,20170505,000000,61.43,61.65,61.02,61.49,252666,0
+GWRE.US,D,20170508,000000,61.16,61.4699,60.86,61.34,179837,0
+GWRE.US,D,20170509,000000,61.21,61.5,60.78,61.01,650587,0
+GWRE.US,D,20170510,000000,60.85,61.31,60.85,61.03,227002,0
+GWRE.US,D,20170511,000000,60.67,61.22,60.39,61.07,217626,0
+GWRE.US,D,20170512,000000,61,61.2331,60.83,61,275412,0
+GWRE.US,D,20170515,000000,61.78,63,61.5,62.94,252694,0
+GWRE.US,D,20170516,000000,63,63.37,62.31,62.63,390669,0
+GWRE.US,D,20170517,000000,61.97,61.97,60.58,60.66,347406,0
+GWRE.US,D,20170518,000000,60.37,61.23,60.15,60.84,314997,0
+GWRE.US,D,20170519,000000,61.28,62.59,61.28,62.04,517470,0
+GWRE.US,D,20170522,000000,62.24,63.845,62.2,63.48,418004,0
+GWRE.US,D,20170523,000000,63.48,63.99,62.44,63.67,438536,0
+GWRE.US,D,20170524,000000,63.82,64.94,63.79,64.79,389924,0
+GWRE.US,D,20170525,000000,65,66.77,64.94,66.23,481531,0
+GWRE.US,D,20170526,000000,65.94,68.08,64.79,67.73,710211,0
+GWRE.US,D,20170530,000000,67.56,67.99,66.45,66.5,1007931,0
+GWRE.US,D,20170531,000000,66.72,66.81,65.88,66.42,386869,0
+GWRE.US,D,20170601,000000,66.36,68.33,66.36,68.24,664989,0
+GWRE.US,D,20170602,000000,64.75,69.85,64.42,69.33,1244554,0
+GWRE.US,D,20170605,000000,69.26,70.27,69.01,70.16,712577,0
+GWRE.US,D,20170606,000000,69.69,70.3,68.41,69.34,861988,0
+GWRE.US,D,20170607,000000,69.59,70,69.13,69.46,321869,0
+GWRE.US,D,20170608,000000,69.25,69.7,68.86,69.44,262162,0
+GWRE.US,D,20170609,000000,69.48,69.48,65.73,66.5,463582,0
+GWRE.US,D,20170612,000000,65.83,66.67,64.05,66.31,674576,0
+GWRE.US,D,20170613,000000,68.08,68.9,67.265,67.5,622122,0
+GWRE.US,D,20170614,000000,67.66,68.055,66.18,67.37,464219,0
+GWRE.US,D,20170615,000000,66.56,67.64,65.895,67.39,253547,0
+GWRE.US,D,20170616,000000,67.63,67.89,67.01,67.24,387243,0
+GWRE.US,D,20170619,000000,67.75,67.865,66.83,67.65,597618,0
+GWRE.US,D,20170620,000000,67.2,67.59,66.25,66.55,588819,0
+GWRE.US,D,20170621,000000,66.93,68.19,66.675,68.05,434924,0
+GWRE.US,D,20170622,000000,67.99,69.09,67.55,68.54,343849,0
+GWRE.US,D,20170623,000000,68.64,69.77,68.6128,69.6,1208460,0
+GWRE.US,D,20170626,000000,69.67,70.18,68.99,69.04,244874,0
+GWRE.US,D,20170627,000000,68.89,69.3,67.97,68.02,366521,0
+GWRE.US,D,20170628,000000,68.1231,69.42,67.9101,69.27,268726,0
+GWRE.US,D,20170629,000000,69.17,69.17,67.8201,68.7,1185002,0
+GWRE.US,D,20170630,000000,69,69.39,68.37,68.71,287019,0
+GWRE.US,D,20170703,000000,69.12,69.12,67.915,68.25,143158,0
+GWRE.US,D,20170705,000000,68.37,69.5,68.3,69.23,383044,0
+GWRE.US,D,20170706,000000,68.6,69.97,68.43,69.62,505082,0
+GWRE.US,D,20170707,000000,70,71.22,69.745,70.5,883271,0
+GWRE.US,D,20170710,000000,70.55,70.58,69.21,69.34,815807,0
+GWRE.US,D,20170711,000000,69.27,69.93,68.96,69.59,338447,0
+GWRE.US,D,20170712,000000,70.05,70.815,69.91,70.63,193763,0
+GWRE.US,D,20170713,000000,70.62,70.7399,69.63,69.9,227921,0
+GWRE.US,D,20170714,000000,69.95,70.48,69.35,70.4,389847,0
+GWRE.US,D,20170717,000000,70.39,71.02,70.245,70.95,549302,0
+GWRE.US,D,20170718,000000,70.88,71.162,70.32,70.59,332250,0
+GWRE.US,D,20170719,000000,70.93,71.7,70.77,71.12,359837,0
+GWRE.US,D,20170720,000000,71.16,71.47,70.86,71.36,149775,0
+GWRE.US,D,20170721,000000,71.12,71.5,70.805,71.05,166748,0
+GWRE.US,D,20170724,000000,71.16,72.34,70.945,72.13,555970,0
+GWRE.US,D,20170725,000000,72.16,72.99,71.5601,72.64,459242,0
+GWRE.US,D,20170726,000000,72.79,72.98,72.565,72.81,149500,0
+GWRE.US,D,20170727,000000,73,73.36,70.761,71.58,416278,0
+GWRE.US,D,20170728,000000,71.35,72.5299,71.185,71.92,248830,0
+GWRE.US,D,20170731,000000,72.2,72.48,70.995,72.16,526319,0
+GWRE.US,D,20170801,000000,72.42,72.78,71.99,72.77,341918,0
+GWRE.US,D,20170802,000000,72.84,72.84,70.52,70.84,437881,0
+GWRE.US,D,20170803,000000,71.22,71.49,70.68,71.29,533222,0
+GWRE.US,D,20170804,000000,71.515,71.5903,70.79,70.99,177171,0
+GWRE.US,D,20170807,000000,70.94,71.07,70.5,70.8,489994,0
+GWRE.US,D,20170808,000000,70.72,70.99,69.81,70.08,261897,0
+GWRE.US,D,20170809,000000,69.69,70.42,69.52,70.22,223201,0
+GWRE.US,D,20170810,000000,69.85,69.955,68.31,68.36,323669,0
+GWRE.US,D,20170811,000000,68.07,69.23,67.89,68.85,541650,0
+GWRE.US,D,20170814,000000,69.61,70.575,69.6,70.37,436084,0
+GWRE.US,D,20170815,000000,70.33,70.59,69.71,69.82,286570,0
+GWRE.US,D,20170816,000000,70,71.34,69.75,71.12,302029,0
+GWRE.US,D,20170817,000000,70.58,72.06,70.48,70.89,713685,0
+GWRE.US,D,20170818,000000,70.61,71.39,70.25,70.59,389597,0
+GWRE.US,D,20170821,000000,70.53,71.32,70.53,71.23,318133,0
+GWRE.US,D,20170822,000000,71.49,72.1,71,71.95,291415,0
+GWRE.US,D,20170823,000000,71.63,72.0899,71.39,71.44,259640,0
+GWRE.US,D,20170824,000000,71.92,72.12,71.34,71.83,181334,0
+GWRE.US,D,20170825,000000,72.31,72.8,71.99,72.31,693716,0
+GWRE.US,D,20170828,000000,72.79,73.93,72.692,73.86,360029,0
+GWRE.US,D,20170829,000000,73.05,74.43,72.96,74.09,271585,0
+GWRE.US,D,20170830,000000,74.27,76.21,74.16,75.98,414172,0
+GWRE.US,D,20170831,000000,75.93,76.135,74.88,75.71,524730,0
+GWRE.US,D,20170901,000000,75.93,75.93,75.18,75.8,398288,0
+GWRE.US,D,20170905,000000,75.57,76.12,74.87,75.28,378443,0
+GWRE.US,D,20170906,000000,75.57,75.95,72.97,73.23,980206,0
+GWRE.US,D,20170907,000000,74.4,81.07,73.4176,80.06,2031071,0
+GWRE.US,D,20170908,000000,80.01,81.46,78.94,79.81,1182289,0
+GWRE.US,D,20170911,000000,80.39,80.5,78.73,79.71,770799,0
+GWRE.US,D,20170912,000000,80,80.0651,78.44,79.02,504972,0
+GWRE.US,D,20170913,000000,78.92,78.98,78.18,78.53,477643,0
+GWRE.US,D,20170914,000000,78.03,78.9,77.74,78.08,559873,0
+GWRE.US,D,20170915,000000,78.2,78.53,76.99,77.64,794683,0
+GWRE.US,D,20170918,000000,77.87,78.91,77.8,78.81,438497,0
+GWRE.US,D,20170919,000000,78.91,79,77.23,77.99,633552,0
+GWRE.US,D,20170920,000000,77.82,77.88,76.728,77.39,436078,0
+GWRE.US,D,20170921,000000,77.25,77.54,76.41,77.16,353841,0
+GWRE.US,D,20170922,000000,77.13,78.73,77.13,78.64,572293,0
+GWRE.US,D,20170925,000000,78.44,78.55,76.885,77.68,680959,0
+GWRE.US,D,20170926,000000,78.36,78.36,76.37,76.72,443481,0
+GWRE.US,D,20170927,000000,76.98,77.67,76.3401,76.75,684382,0
+GWRE.US,D,20170928,000000,76.92,77.81,76.7,77.07,549160,0
+GWRE.US,D,20170929,000000,77.08,77.98,76.42,77.86,542541,0
+GWRE.US,D,20171002,000000,77.94,78.73,77.04,77.53,640391,0
+GWRE.US,D,20171003,000000,77.67,78.15,77.27,77.62,708119,0
+GWRE.US,D,20171004,000000,77.82,78,77.01,77.39,410943,0
+GWRE.US,D,20171005,000000,77.4,77.76,76.45,77.47,426075,0
+GWRE.US,D,20171006,000000,77.28,78.29,76.94,78.24,550923,0
+GWRE.US,D,20171009,000000,77.99,78.28,77.3,77.7,299781,0
+GWRE.US,D,20171010,000000,77.8,79.54,77.8,78.56,927149,0
+GWRE.US,D,20171011,000000,78.7,79.42,77.76,79.38,623950,0
+GWRE.US,D,20171012,000000,79.38,79.94,79.21,79.64,456730,0
+GWRE.US,D,20171013,000000,79.71,79.8133,78.11,78.3,441669,0
+GWRE.US,D,20171016,000000,78.51,78.79,78.1,78.16,205530,0
+GWRE.US,D,20171017,000000,77.92,78.135,77.08,77.21,418515,0
+GWRE.US,D,20171018,000000,77.4,77.68,76.32,76.54,638365,0
+GWRE.US,D,20171019,000000,76.37,77.39,75.63,77.39,402046,0
+GWRE.US,D,20171020,000000,77.99,78.47,77.69,77.77,394396,0
+GWRE.US,D,20171023,000000,78.1,78.98,77.47,78.16,379395,0
+GWRE.US,D,20171024,000000,78.13,78.7099,77.765,78.19,227498,0
+GWRE.US,D,20171025,000000,78.21,78.49,77.1201,77.38,629426,0
+GWRE.US,D,20171026,000000,77.44,77.78,76.755,77.22,384931,0
+GWRE.US,D,20171027,000000,77.56,78,76.9,77.7,426027,0
+GWRE.US,D,20171030,000000,77.9446,77.9446,76.38,77.4,330276,0
+GWRE.US,D,20171031,000000,77.59,80.58,77.27,79.98,897174,0
+GWRE.US,D,20171101,000000,80.77,80.77,77.31,77.93,660760,0
+GWRE.US,D,20171102,000000,77.69,80.67,77.64,80.41,511824,0
+GWRE.US,D,20171103,000000,80.16,81.35,79.72,80.96,637212,0
+GWRE.US,D,20171106,000000,81.88,83.47,81.51,81.54,803673,0
+GWRE.US,D,20171107,000000,81.6,82.083,79.06,80.08,680959,0
+GWRE.US,D,20171108,000000,80,81.17,79.68,80.82,340621,0
+GWRE.US,D,20171109,000000,80.51,80.51,78.301,79.31,708334,0
+GWRE.US,D,20171110,000000,79.02,80.4,78.74,80.31,285776,0
+GWRE.US,D,20171113,000000,80,80.26,79.6,79.82,297711,0
+GWRE.US,D,20171114,000000,79.65,80.13,79.421,79.88,243324,0
+GWRE.US,D,20171115,000000,79.23,79.5,78.5858,79.3,336068,0
+GWRE.US,D,20171116,000000,79.75,81.46,79.635,81.18,533438,0
+GWRE.US,D,20171117,000000,81.18,81.82,81.01,81.49,513373,0
+GWRE.US,D,20171120,000000,81.49,82.3099,81.49,81.88,438760,0
+GWRE.US,D,20171121,000000,82.41,83.52,81.76,82.04,625385,0
+GWRE.US,D,20171122,000000,82.18,82.25,81.5,81.88,310429,0
+GWRE.US,D,20171124,000000,82.28,82.85,82.02,82.77,203574,0
+GWRE.US,D,20171127,000000,82.75,83.045,81.51,81.6,633033,0
+GWRE.US,D,20171128,000000,81.99,81.99,80.19,81.51,759117,0
+GWRE.US,D,20171129,000000,81.24,81.3735,76.135,76.96,1508669,0
+GWRE.US,D,20171130,000000,75.75,75.75,72.35,74.39,2379469,0
+GWRE.US,D,20171201,000000,74.15,74.18,71.83,73.15,1383280,0
+GWRE.US,D,20171204,000000,73.4,73.625,70.31,70.47,1625422,0
+GWRE.US,D,20171205,000000,70.25,71.58,70.06,70.45,1049680,0
+GWRE.US,D,20171206,000000,70.23,71.43,70.2,71.32,585730,0
+GWRE.US,D,20171207,000000,71.2,72.77,71.2,72.73,741399,0
+GWRE.US,D,20171208,000000,73,73.55,72.38,72.87,952253,0
+GWRE.US,D,20171211,000000,72.75,73.73,72.74,73.56,789330,0
+GWRE.US,D,20171212,000000,73.4,74.7,73.1881,73.61,654239,0
+GWRE.US,D,20171213,000000,73.9,74.79,73.37,73.61,653838,0
+GWRE.US,D,20171214,000000,73.81,74.67,73.24,73.36,325284,0
+GWRE.US,D,20171215,000000,73.49,74.37,73.04,74.23,477011,0
+GWRE.US,D,20171218,000000,74.74,75,74.05,74.34,409562,0
+GWRE.US,D,20171219,000000,74.08,74.659,73.06,73.31,660566,0
+GWRE.US,D,20171220,000000,73.81,74.35,72.0401,73.76,783756,0
+GWRE.US,D,20171221,000000,73.78,74.07,73.13,73.86,804339,0
+GWRE.US,D,20171222,000000,73.86,73.86,72.9,73.51,238572,0
+GWRE.US,D,20171226,000000,73.17,73.69,72.9,73.56,162052,0
+GWRE.US,D,20171227,000000,73.58,74.61,73.45,73.67,221508,0
+GWRE.US,D,20171228,000000,73.76,74.04,73.56,73.92,267295,0
+GWRE.US,D,20171229,000000,73.87,74.53,73.39,74.26,417159,0
+GWRE.US,D,20180102,000000,74.53,74.58,73.45,74.46,423812,0
+GWRE.US,D,20180103,000000,74.56,75.94,74.3,75.55,564641,0
+GWRE.US,D,20180104,000000,75.64,76.93,75.64,76.59,620749,0
+GWRE.US,D,20180105,000000,77,77.46,76.095,77.04,428138,0
+GWRE.US,D,20180108,000000,76.93,77.53,76.44,77.08,905796,0
+GWRE.US,D,20180109,000000,77.13,77.61,76.26,77.2,375917,0
+GWRE.US,D,20180110,000000,77,77.47,75.77,76.68,438483,0
+GWRE.US,D,20180111,000000,76.81,77.46,76.44,77.31,263695,0
+GWRE.US,D,20180112,000000,77.64,78,76.695,77.35,418779,0
+GWRE.US,D,20180116,000000,77.99,77.99,75.33,75.45,471493,0
+GWRE.US,D,20180117,000000,76.12,76.12,74.54,75.64,565891,0
+GWRE.US,D,20180118,000000,75.87,77.16,75.701,76.68,740019,0
+GWRE.US,D,20180119,000000,76.99,77.25,76.67,77.11,355691,0
+GWRE.US,D,20180122,000000,77.05,77.13,76.59,77.11,606032,0
+GWRE.US,D,20180123,000000,77.15,78.32,76.7,78.24,368347,0
+GWRE.US,D,20180124,000000,78.54,78.89,77.45,78.3,373795,0
+GWRE.US,D,20180125,000000,78.82,79.23,77.985,79.18,467877,0
+GWRE.US,D,20180126,000000,79.74,80.51,79.31,80.48,301054,0
+GWRE.US,D,20180129,000000,80.46,80.79,79.71,79.82,502144,0
+GWRE.US,D,20180130,000000,79.4,80,78.7375,79.45,341989,0
+GWRE.US,D,20180131,000000,79.68,80.055,79.04,79.45,341085,0
+GWRE.US,D,20180201,000000,79.17,79.54,78.14,78.47,242474,0
+GWRE.US,D,20180202,000000,78.45,79.03,77.73,78,399421,0
+GWRE.US,D,20180205,000000,77.39,78.23,75.63,75.77,486987,0
+GWRE.US,D,20180206,000000,74.59,76.88,74,76.78,452186,0
+GWRE.US,D,20180207,000000,76.86,77.75,76.49,76.65,340597,0
+GWRE.US,D,20180208,000000,76.95,77.01,75.33,75.33,1467737,0
+GWRE.US,D,20180209,000000,75.9,76.41,72.51,75.27,661275,0
+GWRE.US,D,20180212,000000,75.49,78.23,75.31,77.59,527393,0
+GWRE.US,D,20180213,000000,77.32,78.19,76.73,77.26,357418,0
+GWRE.US,D,20180214,000000,76.88,79.93,76.88,79.67,395311,0
+GWRE.US,D,20180215,000000,80.17,82.57,80.17,81.98,586873,0
+GWRE.US,D,20180216,000000,81.86,82.52,81.67,81.88,330186,0
+GWRE.US,D,20180220,000000,82.55,82.7,82.55,82.55,522105,0
+GWRE.US,D,20180221,000000,82.65,83.19,81.52,81.58,480196,0
+GWRE.US,D,20180222,000000,81.55,82.17,79.665,79.89,389991,0
+GWRE.US,D,20180223,000000,80.02,81.18,79.55,81.18,258054,0
+GWRE.US,D,20180226,000000,81.62,82.91,80.75,82.6,268139,0
+GWRE.US,D,20180227,000000,82.58,83.4,81.67,81.76,477039,0
+GWRE.US,D,20180228,000000,82.29,82.51,80.3,80.32,480710,0
+GWRE.US,D,20180301,000000,80.65,81.2899,78.961,81.03,774010,0
+GWRE.US,D,20180302,000000,80.43,83.13,80.07,82.97,451072,0
+GWRE.US,D,20180305,000000,82.5,85.22,82.47,84.94,639237,0
+GWRE.US,D,20180306,000000,85.19,85.6999,84.29,85.23,1066281,0
+GWRE.US,D,20180307,000000,87.93,92.65,87.75,91.17,1987212,0
+GWRE.US,D,20180308,000000,88.97,91.03,87.91,88.22,1622082,0
+GWRE.US,D,20180309,000000,89.15,89.19,87.34,87.95,2272299,0
+GWRE.US,D,20180312,000000,88.12,88.965,86.82,88.64,1128088,0
+GWRE.US,D,20180313,000000,89.24,89.7,86.65,86.98,1078755,0
+GWRE.US,D,20180314,000000,87.62,87.62,85.79,86.72,670007,0
+GWRE.US,D,20180315,000000,86.52,86.705,85.08,85.6,602292,0
+GWRE.US,D,20180316,000000,85.67,85.75,84.04,84.93,684040,0
+GWRE.US,D,20180319,000000,84.41,85.03,83.001,84.87,807579,0
+GWRE.US,D,20180320,000000,84.84,85.67,83.64,85.51,699915,0
+GWRE.US,D,20180321,000000,85.27,86.6,85.24,86.31,793775,0
+GWRE.US,D,20180322,000000,85.37,85.7,82.92,82.99,601933,0
+GWRE.US,D,20180323,000000,83.38,83.5,80.51,80.61,855988,0
+GWRE.US,D,20180326,000000,81.98,83.35,81.15,83.29,477183,0
+GWRE.US,D,20180327,000000,83.7,84.06,79.33,79.97,596449,0
+GWRE.US,D,20180328,000000,79.78,80.43,78.03,79.21,756584,0
+GWRE.US,D,20180329,000000,79.47,81.54,78.86,80.83,554816,0
+GWRE.US,D,20180402,000000,80.07,80.895,77.57,78.67,658284,0
+GWRE.US,D,20180403,000000,79.74,79.74,77.56,78.75,584662,0
+GWRE.US,D,20180404,000000,77.37,80.96,77.37,80.76,1061190,0
+GWRE.US,D,20180405,000000,81.24,81.68,80.33,81.25,884622,0
+GWRE.US,D,20180406,000000,80.41,81.9,80.24,80.91,777067,0
+GWRE.US,D,20180409,000000,81.2,81.78,80.14,80.19,303776,0
+GWRE.US,D,20180410,000000,81.49,82.33,80.7107,81.81,673113,0
+GWRE.US,D,20180411,000000,81.29,83.08,81.275,82.24,504946,0
+GWRE.US,D,20180412,000000,82.76,83.3,82.41,82.8,473470,0
+GWRE.US,D,20180413,000000,83.12,83.16,81.44,81.86,473177,0
+GWRE.US,D,20180416,000000,82.26,83.36,81.86,82.76,761326,0
+GWRE.US,D,20180417,000000,83.46,86.01,83.46,85.75,564552,0
+GWRE.US,D,20180418,000000,85.49,87.07,84.715,86.79,585070,0
+GWRE.US,D,20180419,000000,86.59,87.08,85.97,86.36,561058,0
+GWRE.US,D,20180420,000000,86.17,86.64,85.33,85.72,313903,0
+GWRE.US,D,20180423,000000,85.89,86.84,85.03,85.46,313180,0
+GWRE.US,D,20180424,000000,86.12,86.55,83.66,84.02,274810,0
+GWRE.US,D,20180425,000000,84.15,84.27,82.5,82.87,337473,0
+GWRE.US,D,20180426,000000,83.4,84.89,83.28,84.56,276268,0
+GWRE.US,D,20180427,000000,84.99,85.455,84.09,84.99,535284,0
+GWRE.US,D,20180430,000000,85.3,86.05,84.41,84.62,278127,0
+GWRE.US,D,20180501,000000,84.6,85.84,83.7,85.63,321055,0
+GWRE.US,D,20180502,000000,85.63,86.71,85.33,85.78,301878,0
+GWRE.US,D,20180503,000000,85.51,87.44,85.13,87.04,360058,0
+GWRE.US,D,20180504,000000,86.53,89.0992,86.36,88.19,296711,0
+GWRE.US,D,20180507,000000,88.25,90.2,88.09,89.34,338559,0
+GWRE.US,D,20180508,000000,88.96,89.87,88.56,89.23,336867,0
+GWRE.US,D,20180509,000000,89.11,90.43,89.01,90.3,265223,0
+GWRE.US,D,20180510,000000,90.64,92.95,90.6,92.46,1051311,0
+GWRE.US,D,20180511,000000,92.19,92.54,91.55,91.63,328547,0
+GWRE.US,D,20180514,000000,92.09,92.12,89.87,90.5,361509,0
+GWRE.US,D,20180515,000000,89.67,91.13,89.36,91,585426,0
+GWRE.US,D,20180516,000000,91.28,92.08,90.8,91.75,517121,0
+GWRE.US,D,20180517,000000,91.65,92.87,91.65,92.81,552989,0
+GWRE.US,D,20180518,000000,92.85,94.12,92.73,93.47,460844,0
+GWRE.US,D,20180521,000000,93.91,94.46,92.76,93.31,494005,0
+GWRE.US,D,20180522,000000,93.54,93.8,91.62,91.7,322700,0
+GWRE.US,D,20180523,000000,90.81,92.3,90.81,92.26,457241,0
+GWRE.US,D,20180524,000000,92.54,93.03,91.96,92.59,265102,0
+GWRE.US,D,20180525,000000,92.44,93.79,91.51,93.23,239850,0
+GWRE.US,D,20180529,000000,92.49,93.99,91.88,93.9,552509,0
+GWRE.US,D,20180530,000000,94.61,95.26,93.17,93.2,499954,0
+GWRE.US,D,20180531,000000,93.5,94.135,92.84,92.84,562139,0
+GWRE.US,D,20180601,000000,93.4,93.8475,92.99,93.8,551757,0
+GWRE.US,D,20180604,000000,93.93,95.22,93.395,95.06,369299,0
+GWRE.US,D,20180605,000000,95.16,96.19,93.85,93.92,1081931,0
+GWRE.US,D,20180606,000000,91.7,94.87,90.42,92.9,1494368,0
+GWRE.US,D,20180607,000000,92.81,92.83,85.4,87.2,1688066,0
+GWRE.US,D,20180608,000000,87.15,89.08,86.81,88.6,773808,0
+GWRE.US,D,20180611,000000,88.77,89.86,88.34,89.55,622490,0
+GWRE.US,D,20180612,000000,89.99,92.38,89.37,92.12,765401,0
+GWRE.US,D,20180613,000000,92.57,93.24,91.63,92.23,577573,0
+GWRE.US,D,20180614,000000,92.38,93.26,92.22,92.29,796305,0
+GWRE.US,D,20180615,000000,91.89,93.21,91.03,93.01,985600,0
+GWRE.US,D,20180618,000000,92.29,94.45,92.17,94.2,550481,0
+GWRE.US,D,20180619,000000,93.06,93.69,91.3,93.48,809587,0
+GWRE.US,D,20180620,000000,93.1,94.44,92.8542,93.9,560676,0
+GWRE.US,D,20180621,000000,93.9,94.25,91.39,91.61,467220,0
+GWRE.US,D,20180622,000000,91.7,91.7,89.57,91.34,1398238,0
+GWRE.US,D,20180625,000000,90.77,90.77,87.791,89.09,653095,0
+GWRE.US,D,20180626,000000,89.54,90.63,89.17,90.13,473576,0
+GWRE.US,D,20180627,000000,90.51,90.87,88.14,88.22,1147450,0
+GWRE.US,D,20180628,000000,87.81,88.74,86.46,88.24,1483258,0
+GWRE.US,D,20180629,000000,88.86,89.65,88.47,88.78,713463,0
+GWRE.US,D,20180702,000000,88.17,89.25,87.19,89.2,637372,0
+GWRE.US,D,20180703,000000,89.62,89.89,88.77,89.25,288721,0
+GWRE.US,D,20180705,000000,89.75,90.62,89.69,90.56,508563,0
+GWRE.US,D,20180706,000000,90.93,93.08,90.61,92.59,489386,0
+GWRE.US,D,20180709,000000,93.03,94.29,92.56,93.67,501561,0
+GWRE.US,D,20180710,000000,93.78,93.99,92.44,92.56,364194,0
+GWRE.US,D,20180711,000000,91.81,93.27,91.16,93.12,551975,0
+GWRE.US,D,20180712,000000,93.86,95.55,93.49,95.18,812093,0
+GWRE.US,D,20180713,000000,95.47,95.88,94.44,95.26,402627,0
+GWRE.US,D,20180716,000000,95.28,95.63,94.09,94.26,338144,0
+GWRE.US,D,20180717,000000,93.57,94.88,93.57,94.36,599934,0
+GWRE.US,D,20180718,000000,94.51,94.63,93.89,94.48,390932,0
+GWRE.US,D,20180719,000000,94.11,94.91,94.09,94.6,326912,0
+GWRE.US,D,20180720,000000,94.61,94.88,93.69,93.71,269183,0
+GWRE.US,D,20180723,000000,93.72,94.03,92.9,93.82,534363,0
+GWRE.US,D,20180724,000000,94.56,94.69,91.03,91.5,329936,0
+GWRE.US,D,20180725,000000,91.55,92.91,91.5,92.83,478085,0
+GWRE.US,D,20180726,000000,92.31,93.1,91.59,92.14,416480,0
+GWRE.US,D,20180727,000000,92.26,93.03,88.63,89.71,442360,0
+GWRE.US,D,20180730,000000,89.1,89.545,85.21,86.05,851617,0
+GWRE.US,D,20180731,000000,86.29,87.03,84.33,86.2,878518,0
+GWRE.US,D,20180801,000000,86.59,87.98,86.195,87.56,569566,0
+GWRE.US,D,20180802,000000,87.18,88.94,87.18,88.7,385524,0
+GWRE.US,D,20180803,000000,88.98,89.23,87.33,89.05,351654,0
+GWRE.US,D,20180806,000000,88.89,91.15,88.84,90.99,499264,0
+GWRE.US,D,20180807,000000,91.5,92.78,91.06,92.4,484849,0
+GWRE.US,D,20180808,000000,92.72,94.34,91.57,93.74,455088,0
+GWRE.US,D,20180809,000000,93.88,95.5,93.5161,94.4,531013,0
+GWRE.US,D,20180810,000000,93.65,96.66,93.19,96.06,366054,0
+GWRE.US,D,20180813,000000,96,97.38,94.9408,95.26,467836,0
+GWRE.US,D,20180814,000000,96.01,97.25,94.9675,97.03,705804,0
+GWRE.US,D,20180815,000000,96.12,97.39,95.16,95.78,430199,0
+GWRE.US,D,20180816,000000,96.57,97.2,95.01,96.82,224406,0
+GWRE.US,D,20180817,000000,96.37,97.21,94.3,95.25,518161,0
+GWRE.US,D,20180820,000000,95.46,96.12,94.11,95.19,592397,0
+GWRE.US,D,20180821,000000,95.72,96.76,95.44,95.76,432421,0
+GWRE.US,D,20180822,000000,95.79,96.97,94.97,96.7,382574,0
+GWRE.US,D,20180823,000000,97.03,98.34,96.58,97.26,518348,0
+GWRE.US,D,20180824,000000,97.92,100.33,97.92,99.38,789229,0
+GWRE.US,D,20180827,000000,100.12,101.73,99.81,100.46,778721,0
+GWRE.US,D,20180828,000000,98.54,98.735,95.87,98.49,1187981,0
+GWRE.US,D,20180829,000000,98.84,99.69,98.53,99.22,759184,0
+GWRE.US,D,20180830,000000,99.43,99.97,98.9507,99.54,830579,0
+GWRE.US,D,20180831,000000,99.39,101.21,99.39,100.57,902974,0
+GWRE.US,D,20180904,000000,100.64,101.43,99.31,101.26,1421069,0
+GWRE.US,D,20180905,000000,101.22,101.67,96.51,96.93,1429433,0
+GWRE.US,D,20180906,000000,93.83,101.13,92.11,98.91,2652856,0
+GWRE.US,D,20180907,000000,97.6,98.95,96.24,96.3,1113808,0
+GWRE.US,D,20180910,000000,96.48,98.55,95.35,98.22,946688,0
+GWRE.US,D,20180911,000000,98.32,101.86,98.06,101.16,1533944,0
+GWRE.US,D,20180912,000000,101.16,103.22,100.07,102.83,794207,0
+GWRE.US,D,20180913,000000,103.35,106.85,102.945,105.63,1494052,0
+GWRE.US,D,20180914,000000,106.33,107.45,105.81,107.31,1207690,0
+GWRE.US,D,20180917,000000,107.1,107.79,104.58,104.8,1243685,0
+GWRE.US,D,20180918,000000,104.83,106.05,103.8,104.62,1219633,0
+GWRE.US,D,20180919,000000,102.23,103.67,100.95,101.53,1138773,0
+GWRE.US,D,20180920,000000,101.51,102.18,100.75,101.74,839726,0
+GWRE.US,D,20180921,000000,103,103.12,98.53,98.7,2314159,0
+GWRE.US,D,20180924,000000,98.09,99.85,96.87,99.4,935625,0
+GWRE.US,D,20180925,000000,99.73,101.88,99.43,101.38,757858,0
+GWRE.US,D,20180926,000000,101.68,102,100.47,100.6,468497,0
+GWRE.US,D,20180927,000000,100.67,101.745,100.42,100.84,433056,0
+GWRE.US,D,20180928,000000,100.54,101.9,100.54,101.01,597638,0
+GWRE.US,D,20181001,000000,101.71,101.71,99.2,99.68,686398,0
+GWRE.US,D,20181002,000000,99.8,99.95,97.41,98.07,530722,0
+GWRE.US,D,20181003,000000,98.62,99.56,97.82,99.34,498501,0
+GWRE.US,D,20181004,000000,99.05,100.34,95.95,97.3,905597,0
+GWRE.US,D,20181005,000000,97.27,98.43,95.42,96.74,669016,0
+GWRE.US,D,20181008,000000,96.21,97.495,93.97,95.1,747367,0
+GWRE.US,D,20181009,000000,93.55,96.99,93.55,94.05,868618,0
+GWRE.US,D,20181010,000000,93.94,93.94,89.3901,89.49,984735,0
+GWRE.US,D,20181011,000000,89,90.39,86.34,87.03,2202320,0
+GWRE.US,D,20181012,000000,89.04,90.6827,87.38,88.78,1109566,0
+GWRE.US,D,20181015,000000,88.78,89.75,87.29,88.67,617783,0
+GWRE.US,D,20181016,000000,90.03,92.8,89.42,92.56,678636,0
+GWRE.US,D,20181017,000000,92.66,94.22,91.52,93.99,852735,0
+GWRE.US,D,20181018,000000,93.51,93.81,89.65,91,1016219,0
+GWRE.US,D,20181019,000000,91.5,91.86,88.8,89.43,697821,0
+GWRE.US,D,20181022,000000,89.6,91.28,88.84,90.7,987237,0
+GWRE.US,D,20181023,000000,88.93,91.25,88.14,90.88,721260,0
+GWRE.US,D,20181024,000000,90.93,91.2,86.63,86.84,757398,0
+GWRE.US,D,20181025,000000,87.57,88.55,86.2,87.88,910471,0
+GWRE.US,D,20181026,000000,85.78,86.56,83.8105,84.06,1129260,0
+GWRE.US,D,20181029,000000,86.03,87.57,81.02,82.33,1249093,0
+GWRE.US,D,20181030,000000,82.06,85.73,82.04,85.62,1094387,0
+GWRE.US,D,20181031,000000,87.97,89.61,86.68,88.97,777517,0
+GWRE.US,D,20181101,000000,89.25,89.81,88,89.26,528249,0
+GWRE.US,D,20181102,000000,89.66,90.6699,88.36,88.93,314271,0
+GWRE.US,D,20181105,000000,89.02,89.51,87.175,88.33,332062,0
+GWRE.US,D,20181106,000000,88.33,89.01,85.795,86.87,419175,0
+GWRE.US,D,20181107,000000,88.03,91.57,87.86,90.97,469716,0
+GWRE.US,D,20181108,000000,90.23,91.7,89.42,90.49,302974,0
+GWRE.US,D,20181109,000000,90.07,90.07,86.28,87.23,747631,0
+GWRE.US,D,20181112,000000,86.57,89.13,84.315,85.38,583546,0
+GWRE.US,D,20181113,000000,85.74,86.8399,84.3,85.26,348196,0
+GWRE.US,D,20181114,000000,86.35,86.995,84.27,84.44,480680,0
+GWRE.US,D,20181115,000000,84.17,87.24,84.12,87.15,364666,0
+GWRE.US,D,20181116,000000,86.57,88.09,85.95,87.71,269821,0
+GWRE.US,D,20181119,000000,87.09,87.29,80.33,80.79,1041067,0
+GWRE.US,D,20181120,000000,78.1,80.95,76.525,79.89,877686,0
+GWRE.US,D,20181121,000000,80.91,84.8,80.62,83.8,1024082,0
+GWRE.US,D,20181123,000000,82.77,85.01,82.77,84.74,133069,0
+GWRE.US,D,20181126,000000,86.21,87.31,84.96,87.2,547745,0
+GWRE.US,D,20181127,000000,86.57,87.58,85.63,87.07,509383,0
+GWRE.US,D,20181128,000000,88.19,90.98,88.14,90.67,1138221,0
+GWRE.US,D,20181129,000000,90.05,91.68,89.69,90.3,780349,0
+GWRE.US,D,20181130,000000,90.72,94.12,90.72,92.96,1662574,0
+GWRE.US,D,20181203,000000,95.24,95.51,91.91,92.7,934362,0
+GWRE.US,D,20181204,000000,92.26,93.26,89.59,89.72,1147196,0
+GWRE.US,D,20181206,000000,79.84,85,76.55,84.76,2601010,0
+GWRE.US,D,20181207,000000,85,87.43,84.49,85.01,1253426,0
+GWRE.US,D,20181210,000000,84.97,87.58,83.8,85.26,828916,0
+GWRE.US,D,20181211,000000,86.45,86.87,84.04,85.17,743371,0
+GWRE.US,D,20181212,000000,86.77,87.55,85.23,85.33,573548,0
+GWRE.US,D,20181213,000000,85.52,85.845,83.0601,84.34,555438,0
+GWRE.US,D,20181214,000000,83.2,83.92,82.03,82.8,658169,0
+GWRE.US,D,20181217,000000,82.3,83.175,79.58,80.27,1242624,0
+GWRE.US,D,20181218,000000,81.19,82.03,80.32,81.25,1096781,0
+GWRE.US,D,20181219,000000,81.17,83.5,79.42,80.22,702251,0
+GWRE.US,D,20181220,000000,79.7,80.802,77.08,79.74,834029,0
+GWRE.US,D,20181221,000000,79.9,80.34,75.19,75.38,941734,0
+GWRE.US,D,20181224,000000,74.68,76.31,73.82,74.56,228037,0
+GWRE.US,D,20181226,000000,75.07,79.26,75.07,79.22,402653,0
+GWRE.US,D,20181227,000000,77.84,79.8,76.58,79.77,465162,0
+GWRE.US,D,20181228,000000,80.44,80.84,78.65,79.4,297120,0
+GWRE.US,D,20181231,000000,80.18,80.4455,79,80.23,466762,0
+GWRE.US,D,20190102,000000,78.95,79.55,77.45,78.73,645287,0
+GWRE.US,D,20190103,000000,77.77,78.705,76.31,76.84,1353206,0
+GWRE.US,D,20190104,000000,77.91,80.16,77.33,79.54,1053251,0
+GWRE.US,D,20190107,000000,80.19,83.54,79.41,82.66,652964,0
+GWRE.US,D,20190108,000000,83.51,84.085,81.9,84.07,371602,0
+GWRE.US,D,20190109,000000,84.08,84.91,83.47,84.31,424863,0
+GWRE.US,D,20190110,000000,83.35,84.53,83.01,83.56,367412,0
+GWRE.US,D,20190111,000000,83.49,83.67,82.59,82.9,291892,0
+GWRE.US,D,20190114,000000,81.78,82.04,80.84,81.26,936757,0
+GWRE.US,D,20190115,000000,81.38,83.53,81.38,83.32,325178,0
+GWRE.US,D,20190116,000000,83.22,83.94,82.48,83.06,496712,0
+GWRE.US,D,20190117,000000,82.74,84.6,82.74,83.75,347849,0
+GWRE.US,D,20190118,000000,84.83,85.83,83.74,85.71,437149,0
+GWRE.US,D,20190122,000000,85.05,85.3753,84.08,84.94,808261,0
+GWRE.US,D,20190123,000000,85.34,85.85,83.3,84.01,267523,0
+GWRE.US,D,20190124,000000,84.31,84.83,83.83,84.5,222653,0
+GWRE.US,D,20190125,000000,85.26,86.79,84.97,86.26,306668,0
+GWRE.US,D,20190128,000000,85.2,86.28,84.74,85.34,425298,0
+GWRE.US,D,20190129,000000,85.56,85.58,84.14,84.15,283791,0
+GWRE.US,D,20190130,000000,84.82,85.69,83.85,85.55,306012,0
+GWRE.US,D,20190131,000000,85.69,87.91,85.24,86.68,395405,0
+GWRE.US,D,20190201,000000,87.43,89.75,86.77,89.59,781733,0
+GWRE.US,D,20190204,000000,90.14,93.275,90.01,93.11,907248,0
+GWRE.US,D,20190205,000000,93.1,93.81,92.92,93.15,647047,0
+GWRE.US,D,20190206,000000,93.2,93.5654,91.435,92.99,643363,0
+GWRE.US,D,20190207,000000,92,92.99,91.12,91.99,323184,0
+GWRE.US,D,20190208,000000,91.41,94.145,91.41,93.24,597998,0
+GWRE.US,D,20190211,000000,93.96,94.93,93.28,93.96,447416,0
+GWRE.US,D,20190212,000000,94.83,95.56,94.19,95.51,370247,0
+GWRE.US,D,20190213,000000,95.87,96.21,92.48,92.63,1045430,0
+GWRE.US,D,20190214,000000,92.28,94.38,92.005,93,1575060,0
+GWRE.US,D,20190215,000000,93.58,93.71,92.53,92.91,402506,0
+GWRE.US,D,20190219,000000,92.69,93.665,92.54,92.71,626180,0
+GWRE.US,D,20190220,000000,93,93.8,91.21,91.66,1049163,0
+GWRE.US,D,20190221,000000,91.1,91.74,90.36,91.04,996984,0
+GWRE.US,D,20190222,000000,91.32,92.58,90.68,92,646580,0
+GWRE.US,D,20190225,000000,92.5,92.95,91.51,91.53,697067,0
+GWRE.US,D,20190226,000000,91.51,91.96,90.48,91,1819504,0
+GWRE.US,D,20190227,000000,90.92,92.32,90.76,92.16,1895906,0
+GWRE.US,D,20190228,000000,91.88,92.485,91.12,91.74,656069,0
+GWRE.US,D,20190301,000000,92.6,93.99,91.82,93.62,1176692,0
+GWRE.US,D,20190304,000000,90.99,91.72,84.19,86.35,2306021,0
+GWRE.US,D,20190305,000000,86.35,89.31,86.35,87.86,1191336,0
+GWRE.US,D,20190306,000000,87.81,88.17,86.08,86.46,1241157,0
+GWRE.US,D,20190307,000000,97.69,99.9,89.56,90.22,6392794,0
+GWRE.US,D,20190308,000000,88.98,88.98,86.47,88.64,1458620,0
+GWRE.US,D,20190311,000000,89.17,90.74,88.71,89.96,1013645,0
+GWRE.US,D,20190312,000000,90,92.07,89.52,91.55,1150762,0
+GWRE.US,D,20190313,000000,92.16,93.77,91.67,93.54,1448862,0
+GWRE.US,D,20190314,000000,93.77,94.625,92.4,94.02,1003359,0
+GWRE.US,D,20190315,000000,93.75,94,92.85,93.9,1017565,0
+GWRE.US,D,20190318,000000,94.03,95.06,93.23,95.04,1199184,0
+GWRE.US,D,20190319,000000,95.09,95.57,93.88,95.43,680124,0
+GWRE.US,D,20190320,000000,95.32,95.32,93.1273,94.57,863852,0
+GWRE.US,D,20190321,000000,94.38,96.43,94.38,96.25,550664,0
+GWRE.US,D,20190322,000000,95.54,95.61,92.62,93.59,736473,0
+GWRE.US,D,20190325,000000,93,94.17,92.39,93.4,482830,0
+GWRE.US,D,20190326,000000,94.35,95.09,93.755,94.92,410887,0
+GWRE.US,D,20190327,000000,95.1,95.27,92.64,93.98,584258,0
+GWRE.US,D,20190328,000000,93.97,96.1,93.44,95.77,582699,0
+GWRE.US,D,20190329,000000,96.29,97.51,96.045,97.16,787269,0
+GWRE.US,D,20190401,000000,98,99.12,97.035,98.74,993648,0
+GWRE.US,D,20190402,000000,98.58,99.67,98.14,99.3,572729,0
+GWRE.US,D,20190403,000000,99.46,100.8,99.25,99.99,1074316,0
+GWRE.US,D,20190404,000000,99.99,100.34,97.93,99.45,1662605,0
+GWRE.US,D,20190405,000000,99.85,100.25,99.0916,99.99,673100,0
+GWRE.US,D,20190408,000000,99.5,100.42,99,100.12,486090,0
+GWRE.US,D,20190409,000000,99.37,101.09,99.37,100.76,421473,0
+GWRE.US,D,20190410,000000,100.76,102.56,100.76,102.02,516544,0
+GWRE.US,D,20190411,000000,102.55,103.08,101.81,102.26,466668,0
+GWRE.US,D,20190412,000000,102.69,103.56,101.98,103.09,404576,0
+GWRE.US,D,20190415,000000,103,103.78,102.55,103.61,567763,0
+GWRE.US,D,20190416,000000,104,104.77,102.72,103.25,538022,0
+GWRE.US,D,20190417,000000,103.92,103.943,101.98,102.05,613832,0
+GWRE.US,D,20190418,000000,101.74,102.32,100.72,102.2,313310,0
+GWRE.US,D,20190422,000000,101.94,104.07,100.74,104.05,479591,0
+GWRE.US,D,20190423,000000,104,104.997,103.8,103.96,739592,0
+GWRE.US,D,20190424,000000,104.46,105.67,104.46,104.75,341340,0
+GWRE.US,D,20190425,000000,104.96,106.68,104.96,105.63,388982,0
+GWRE.US,D,20190426,000000,105.8,106.87,105.42,106.34,391594,0
+GWRE.US,D,20190429,000000,106.68,107.3,105.9,106.98,879147,0
+GWRE.US,D,20190430,000000,107.07,108.05,106.168,106.5,520746,0
+GWRE.US,D,20190501,000000,106.91,106.91,104.88,104.89,328493,0
+GWRE.US,D,20190502,000000,104.57,105.75,103.41,104.17,481703,0
+GWRE.US,D,20190503,000000,104.99,105.22,103.75,104.5,336244,0
+GWRE.US,D,20190506,000000,101.96,105.1,100.78,104.64,291237,0
+GWRE.US,D,20190507,000000,103.24,104.12,101.21,102.41,317086,0
+GWRE.US,D,20190508,000000,102.3,103.37,101.675,102.89,239924,0
+GWRE.US,D,20190509,000000,101.75,103.93,101.04,103.29,272032,0
+GWRE.US,D,20190510,000000,102.62,104.65,101.19,104.22,369980,0
+GWRE.US,D,20190513,000000,101.62,102.72,100.9,101.65,358381,0
+GWRE.US,D,20190514,000000,102.18,103.78,101.65,103.36,497223,0
+GWRE.US,D,20190515,000000,102.75,105.78,102.75,104.53,527308,0
+GWRE.US,D,20190516,000000,105.99,109.06,105.99,108.38,752160,0
+GWRE.US,D,20190517,000000,107.02,108.035,105.65,106.21,626868,0
+GWRE.US,D,20190520,000000,105.07,106.04,103.99,104.96,466053,0
+GWRE.US,D,20190521,000000,106.28,106.86,105.13,105.85,512975,0
+GWRE.US,D,20190522,000000,105.43,108.115,105.43,107.66,396424,0
+GWRE.US,D,20190523,000000,106.52,107,104.115,105.2,432693,0
+GWRE.US,D,20190524,000000,105.19,107.78,105.07,105.74,310064,0
+GWRE.US,D,20190528,000000,105.9,107.6,105.09,105.92,415041,0
+GWRE.US,D,20190529,000000,104.81,105.73,102.605,102.76,636906,0
+GWRE.US,D,20190530,000000,103.01,103.92,101.94,102.98,887873,0
+GWRE.US,D,20190531,000000,101.37,101.98,100.28,100.52,940680,0
+GWRE.US,D,20190603,000000,100.45,100.71,95.38,96.87,1308633,0
+GWRE.US,D,20190604,000000,97.57,98.1873,95.984,98.1,1571702,0
+GWRE.US,D,20190605,000000,94.5,95.32,90.2,95.15,3850486,0
+GWRE.US,D,20190606,000000,95.15,96.86,94.22,96.23,1072321,0
+GWRE.US,D,20190607,000000,96.6,97.57,95.8145,97.02,900570,0
+GWRE.US,D,20190610,000000,98.64,99.95,97.61,98.24,992512,0
+GWRE.US,D,20190611,000000,98.75,99.265,96.15,97.01,976817,0
+GWRE.US,D,20190612,000000,97.1,97.85,96.02,97.71,369535,0
+GWRE.US,D,20190613,000000,98.1,98.28,97.15,97.83,398245,0
+GWRE.US,D,20190614,000000,97.74,97.96,96.79,97.81,335935,0
+GWRE.US,D,20190617,000000,98.15,99.145,97.93,98.85,555414,0
+GWRE.US,D,20190618,000000,99.84,100.95,98.405,99.25,541767,0
+GWRE.US,D,20190619,000000,99.52,100.73,98.9,100.62,634497,0
+GWRE.US,D,20190620,000000,101.33,101.642,98.82,100.25,577266,0
+GWRE.US,D,20190621,000000,100.13,100.8,98.98,100.75,550015,0
+GWRE.US,D,20190624,000000,100.66,100.96,99.62,100.6,563747,0
+GWRE.US,D,20190625,000000,100.63,100.99,98.39,98.75,923975,0
+GWRE.US,D,20190626,000000,99.35,99.715,97.91,99.16,1715465,0
+GWRE.US,D,20190627,000000,99.55,101.05,99.16,100.2,440561,0
+GWRE.US,D,20190628,000000,100.18,101.55,99.55,101.38,719489,0
+GWRE.US,D,20190701,000000,102.1,102.89,100.64,101.18,443329,0
+GWRE.US,D,20190702,000000,101.18,102.04,100.57,101.89,384172,0
+GWRE.US,D,20190703,000000,101.9,103.455,101.79,102.55,359137,0
+GWRE.US,D,20190705,000000,101.95,102.23,100.59,102.21,223524,0
+GWRE.US,D,20190708,000000,101.75,102.065,100.73,101.69,307727,0
+GWRE.US,D,20190709,000000,101.15,102.39,100.94,102.38,486661,0
+GWRE.US,D,20190710,000000,102.8,103.69,102.61,102.71,394810,0
+GWRE.US,D,20190711,000000,102.86,103.45,101.22,101.36,1032758,0
+GWRE.US,D,20190712,000000,101.6,102.32,101.21,101.81,486042,0
+GWRE.US,D,20190715,000000,102,102,100.8,101.53,249972,0
+GWRE.US,D,20190716,000000,101.34,101.99,100.06,100.72,467126,0
+GWRE.US,D,20190717,000000,100.89,102.14,100.89,101.65,539772,0
+GWRE.US,D,20190718,000000,101.31,102.51,101.31,102.2,377998,0
+GWRE.US,D,20190719,000000,102.74,103.465,101.66,101.66,589776,0
+GWRE.US,D,20190722,000000,101.77,102.755,101.77,102.05,467538,0
+GWRE.US,D,20190723,000000,102.3,102.94,100.31,100.72,293154,0
+GWRE.US,D,20190724,000000,100.42,101.495,99.81,101.31,565544,0
+GWRE.US,D,20190725,000000,101.9,102.55,101.39,102.32,492273,0
+GWRE.US,D,20190726,000000,102.85,104.14,102.15,103.63,402605,0
+GWRE.US,D,20190729,000000,103.91,104.46,101.55,103.61,409015,0
+GWRE.US,D,20190730,000000,103.28,104.32,102.8,103.34,372472,0
+GWRE.US,D,20190731,000000,103.95,104.43,101.77,102.08,525973,0
+GWRE.US,D,20190801,000000,102.34,104.41,102.34,103.46,621213,0
+GWRE.US,D,20190802,000000,103.24,103.24,100.12,101.59,543734,0
+GWRE.US,D,20190805,000000,99.16,99.16,95.94,96.78,620946,0
+GWRE.US,D,20190806,000000,97.01,97.375,92.53,93.26,2010498,0
+GWRE.US,D,20190807,000000,92.6,95.86,91.5701,95.69,696755,0
+GWRE.US,D,20190808,000000,96.69,98.71,96.32,98.47,499357,0
+GWRE.US,D,20190809,000000,98.53,99.47,96.7,96.76,391574,0
+GWRE.US,D,20190812,000000,96.21,96.81,94.97,96.15,750184,0
+GWRE.US,D,20190813,000000,95.78,97.4,95.44,95.99,584769,0
+GWRE.US,D,20190814,000000,94.33,95,92.28,93.95,583357,0
+GWRE.US,D,20190815,000000,94.65,94.68,92.67,93.3,463885,0
+GWRE.US,D,20190816,000000,93.99,95.5,93.75,94.75,317925,0
+GWRE.US,D,20190819,000000,95.83,96.41,94.1,94.71,575421,0
+GWRE.US,D,20190820,000000,94.5,94.5,92.95,93.37,955049,0
+GWRE.US,D,20190821,000000,93.78,95.7,92.4,95.07,654931,0
+GWRE.US,D,20190822,000000,95.25,95.3,93.36,94.88,502401,0
+GWRE.US,D,20190823,000000,94.94,96.17,93.34,93.65,539864,0
+GWRE.US,D,20190826,000000,94.24,94.54,92.9133,94.44,512480,0
+GWRE.US,D,20190827,000000,95.09,96.12,94.11,94.86,368620,0
+GWRE.US,D,20190828,000000,94.22,94.26,92.74,94.18,599742,0
+GWRE.US,D,20190829,000000,95.23,96.4,95.03,96.1,421608,0
+GWRE.US,D,20190830,000000,96.66,96.98,95.29,96.18,447966,0
+GWRE.US,D,20190903,000000,95.47,96.02,93.46,93.55,461102,0
+GWRE.US,D,20190904,000000,94.33,94.92,93.39,94.2,605833,0
+GWRE.US,D,20190905,000000,95.03,96.19,94.4,95.41,999180,0
+GWRE.US,D,20190906,000000,94.8,113.34,94.8,109.41,4967568,0
+GWRE.US,D,20190909,000000,109.43,109.5,102.97,104.14,1800876,0
+GWRE.US,D,20190910,000000,103.81,107.28,101.44,106.47,1139575,0
+GWRE.US,D,20190911,000000,106.47,109.88,105.96,109.09,841592,0
+GWRE.US,D,20190912,000000,109.62,110.5,106.795,107.49,653063,0
+GWRE.US,D,20190913,000000,107.07,108.16,105.67,105.9,593877,0
+GWRE.US,D,20190916,000000,105,107.815,104.493,106.62,383033,0
+GWRE.US,D,20190917,000000,107.35,107.9,105.31,107.82,985415,0
+GWRE.US,D,20190918,000000,106.92,108.73,106.245,108.55,591603,0
+GWRE.US,D,20190919,000000,108.1,109.04,107.52,108,419933,0
+GWRE.US,D,20190920,000000,108.42,110.21,108.35,109.24,892838,0
+GWRE.US,D,20190923,000000,108.74,109.554,108.24,108.81,415852,0
+GWRE.US,D,20190924,000000,109,109.5,106.17,106.62,469788,0
+GWRE.US,D,20190925,000000,106.46,107.98,104.67,107.37,656492,0
+GWRE.US,D,20190926,000000,106.8,107.44,103.56,104.55,784748,0
+GWRE.US,D,20190927,000000,105.46,105.95,100.29,101.86,1409661,0
+GWRE.US,D,20190930,000000,101.98,105.46,101.58,105.38,871514,0
+GWRE.US,D,20191001,000000,105.56,107.49,104.89,105.26,709915,0
+GWRE.US,D,20191002,000000,104.21,104.56,103.02,104.04,558079,0
+GWRE.US,D,20191003,000000,103.41,104.585,101.64,103.99,866838,0
+GWRE.US,D,20191004,000000,104.83,106.22,104,106.08,500061,0
+GWRE.US,D,20191007,000000,105.64,107.47,105.48,106.9,461321,0
+GWRE.US,D,20191008,000000,106.29,106.85,103.94,103.97,701360,0
+GWRE.US,D,20191009,000000,104.81,105.64,104.14,104.88,490965,0
+GWRE.US,D,20191010,000000,104.83,105.99,104.5,105.59,326521,0
+GWRE.US,D,20191011,000000,106.6,108.9,106.34,108,741186,0
+GWRE.US,D,20191014,000000,107.86,110.14,107.645,109.07,1269098,0
+GWRE.US,D,20191015,000000,109.21,111.18,108.73,110.3,619847,0
+GWRE.US,D,20191016,000000,109.2,109.57,106.78,109.48,1069397,0
+GWRE.US,D,20191017,000000,109.98,111.53,109.32,111.16,794575,0
+GWRE.US,D,20191018,000000,111,111.06,107.47,109.25,745330,0
+GWRE.US,D,20191021,000000,109.56,111.08,109,110.2,693209,0
+GWRE.US,D,20191022,000000,110.76,111.04,108.915,109.21,502586,0
+GWRE.US,D,20191023,000000,108.48,109.75,107.53,108.89,535449,0
+GWRE.US,D,20191024,000000,110.02,111.14,109.72,111,385538,0
+GWRE.US,D,20191025,000000,110.83,111.97,109.54,111.32,523903,0
+GWRE.US,D,20191028,000000,111.71,113.42,110.8,112.9,451485,0
+GWRE.US,D,20191029,000000,112.87,113.22,111.761,112.36,347404,0
+GWRE.US,D,20191030,000000,112.61,113.32,111.3,112.95,544112,0
+GWRE.US,D,20191031,000000,112.95,113.84,111.42,112.74,362501,0
+GWRE.US,D,20191101,000000,113,114.34,112.58,114.14,1037868,0
+GWRE.US,D,20191104,000000,114.76,115.32,113.17,114.75,772464,0
+GWRE.US,D,20191105,000000,115.24,116.1,113.38,113.59,823984,0
+GWRE.US,D,20191106,000000,113.17,113.37,111.88,113.11,594681,0
+GWRE.US,D,20191107,000000,113.5,115,113.12,114.29,941458,0
+GWRE.US,D,20191108,000000,114.4,118.75,114.4,118.44,1225864,0
+GWRE.US,D,20191111,000000,117.28,119.33,117.28,117.74,592776,0
+GWRE.US,D,20191112,000000,118.08,119.34,117.22,117.87,959198,0
+GWRE.US,D,20191113,000000,117.52,117.52,114.94,116.28,1034288,0
+GWRE.US,D,20191114,000000,116.11,118.23,115.69,117.34,594401,0
+GWRE.US,D,20191115,000000,117.74,119.505,116.88,119.3,390310,0
+GWRE.US,D,20191118,000000,119,119.62,118.41,118.55,976247,0
+GWRE.US,D,20191119,000000,119,119.39,118.22,118.75,1172474,0
+GWRE.US,D,20191120,000000,118.58,120.18,118.04,119.11,953695,0
+GWRE.US,D,20191121,000000,119.04,120.32,117.65,118.58,662804,0
+GWRE.US,D,20191122,000000,119.3,119.55,117.89,119.42,577839,0
+GWRE.US,D,20191125,000000,119.99,121.89,119.77,121.01,722494,0
+GWRE.US,D,20191126,000000,121.29,122.58,121.01,122.51,3894807,0
+GWRE.US,D,20191127,000000,122.56,123.595,121.18,121.25,804638,0
+GWRE.US,D,20191129,000000,121.02,122.37,120.31,121.83,228805,0
+GWRE.US,D,20191202,000000,121.74,121.87,118.56,119.21,1182752,0
+GWRE.US,D,20191203,000000,117.42,120.42,116.31,120.02,1162335,0
+GWRE.US,D,20191204,000000,119.91,120.41,118.29,118.62,851317,0
+GWRE.US,D,20191205,000000,118.98,120.49,118.8,119.33,1657270,0
+GWRE.US,D,20191206,000000,117.21,118.515,109.14,110.77,3534112,0
+GWRE.US,D,20191209,000000,111,111.49,108.18,108.19,1670442,0
+GWRE.US,D,20191210,000000,108.39,108.74,106.16,106.54,1058390,0
+GWRE.US,D,20191211,000000,106.42,107.72,104.605,107.34,794083,0
+GWRE.US,D,20191212,000000,107.34,107.41,104.97,105.43,1216262,0
+GWRE.US,D,20191213,000000,105.5,105.88,104.25,104.73,909778,0
+GWRE.US,D,20191216,000000,105.06,106.645,105.06,105.54,1003610,0
+GWRE.US,D,20191217,000000,105.43,105.45,104.425,104.98,1247438,0
+GWRE.US,D,20191218,000000,103.51,106.18,103.51,105.25,1056327,0
+GWRE.US,D,20191219,000000,105.06,106.8,104.75,106.77,988332,0
+GWRE.US,D,20191220,000000,106.75,107.9,105.92,107.85,1320654,0
+GWRE.US,D,20191223,000000,107.83,107.99,106.055,107.21,464752,0
+GWRE.US,D,20191224,000000,107.19,107.54,106.51,107.51,247492,0
+GWRE.US,D,20191226,000000,107.5,108.12,107.25,108.03,637445,0
+GWRE.US,D,20191227,000000,108.76,109.51,107.672,109,674731,0
+GWRE.US,D,20191230,000000,108.8,109.48,107.75,109.46,1142669,0
+GWRE.US,D,20191231,000000,109.07,110.24,108.66,109.77,738841,0
+GWRE.US,D,20200102,000000,110.25,111.315,109.52,110.08,809604,0
+GWRE.US,D,20200103,000000,109.44,110.91,109.295,110.29,434432,0
+GWRE.US,D,20200106,000000,109.69,111.28,109.39,110.45,1191306,0
+GWRE.US,D,20200107,000000,110.53,111.85,109.85,111.34,556004,0
+GWRE.US,D,20200108,000000,111.53,112.62,110.54,110.74,675380,0
+GWRE.US,D,20200109,000000,111.39,112.42,110.16,111.09,910497,0
+GWRE.US,D,20200110,000000,110.97,112.68,108.78,112.5,1229801,0
+GWRE.US,D,20200113,000000,112.72,113.825,112.11,113.37,697930,0
+GWRE.US,D,20200114,000000,113.59,113.87,112.21,112.41,1149839,0
+GWRE.US,D,20200115,000000,112.55,113.83,112.395,113,630553,0
+GWRE.US,D,20200116,000000,113.47,114.13,112.75,113.62,509495,0
+GWRE.US,D,20200117,000000,113.72,113.76,112.82,113.02,437426,0
+GWRE.US,D,20200121,000000,112.67,113.4,112.39,112.89,636792,0
+GWRE.US,D,20200122,000000,113.32,113.901,112.06,112.37,621583,0
+GWRE.US,D,20200123,000000,112.52,112.94,111.83,112,400652,0
+GWRE.US,D,20200124,000000,112.91,113.36,111.38,111.81,526065,0
+GWRE.US,D,20200127,000000,110.14,112.12,109.68,111.53,528836,0
+GWRE.US,D,20200128,000000,110.95,111.77,110.21,111,428608,0
+GWRE.US,D,20200129,000000,111.3,112.7,111.01,111.12,523884,0
+GWRE.US,D,20200130,000000,111.07,113.23,110.63,113.21,437928,0
+GWRE.US,D,20200131,000000,112.89,113.41,111.5,112.5,515337,0
+GWRE.US,D,20200203,000000,112.99,114.49,112.816,114.06,334910,0
+GWRE.US,D,20200204,000000,114.99,118.16,114.99,117.63,405850,0
+GWRE.US,D,20200205,000000,118.75,119.26,116.446,116.84,436166,0
+GWRE.US,D,20200206,000000,117.34,118.18,116.51,117.37,363050,0
+GWRE.US,D,20200207,000000,117.23,119.09,116.65,117.99,332504,0
+GWRE.US,D,20200210,000000,118.01,120.92,117.64,120.62,304590,0
+GWRE.US,D,20200211,000000,121,121.4,120.34,121,411315,0
+GWRE.US,D,20200212,000000,121.15,121.41,119.4,120.95,338679,0
+GWRE.US,D,20200213,000000,120.45,122,120.31,121.26,390090,0
+GWRE.US,D,20200214,000000,121.28,122.53,120.695,122.42,349315,0
+GWRE.US,D,20200218,000000,122.22,122.58,121.36,122.22,340041,0
+GWRE.US,D,20200219,000000,123.51,124.16,122.24,122.6,350060,0
+GWRE.US,D,20200220,000000,122.45,123.835,120.53,122.07,375261,0
+GWRE.US,D,20200221,000000,121.97,121.97,118.85,119.5,610625,0
+GWRE.US,D,20200224,000000,116.82,117.84,114.33,115.03,629102,0
+GWRE.US,D,20200225,000000,115.92,116.17,110.01,110.87,661088,0
+GWRE.US,D,20200226,000000,111.46,112.915,110.8,111.33,676136,0
+GWRE.US,D,20200227,000000,108.98,112.53,108.13,108.53,991585,0
+GWRE.US,D,20200228,000000,105.96,109.83,105.8,109.61,1155297,0
+GWRE.US,D,20200302,000000,110.3,112.03,107.895,111.94,983129,0
+GWRE.US,D,20200303,000000,112.28,113.21,103.79,106,1310622,0
+GWRE.US,D,20200304,000000,107.49,112.59,107.43,112.48,1374240,0
+GWRE.US,D,20200305,000000,94.78,98.675,91.0601,93.56,4913830,0
+GWRE.US,D,20200306,000000,91.02,91.62,89.24,91.25,1865166,0
+GWRE.US,D,20200309,000000,85.14,86.39,83.05,83.36,1674905,0
+GWRE.US,D,20200310,000000,85.78,85.78,81.3,83.72,2106737,0
+GWRE.US,D,20200311,000000,81.78,84.235,79.445,80.87,1747706,0
+GWRE.US,D,20200312,000000,76.03,81.91,73.825,77.49,1580022,0
+GWRE.US,D,20200313,000000,81.55,81.81,73.95,80.83,1537608,0
+GWRE.US,D,20200316,000000,73,82.16,72.4,77.76,1605766,0
+GWRE.US,D,20200317,000000,79.05,86.29,75.58,86.09,1756216,0
+GWRE.US,D,20200318,000000,80.45,83.63,76.91,80.32,1370969,0
+GWRE.US,D,20200319,000000,79.99,87.055,78.8987,84.94,1697424,0
+GWRE.US,D,20200320,000000,85,85.86,80.36,81.77,1410188,0
+GWRE.US,D,20200323,000000,81.25,81.5,74.1444,76.06,1483765,0
+GWRE.US,D,20200324,000000,78.06,80.671,77.2,77.86,1264059,0
+GWRE.US,D,20200325,000000,78.88,84.19,75.8,80.31,1546785,0
+GWRE.US,D,20200326,000000,80.87,84.78,80.03,83.96,977270,0
+GWRE.US,D,20200327,000000,81.88,83.58,79.85,80.84,596657,0
+GWRE.US,D,20200330,000000,81.61,84.07,81.43,83.08,968301,0
+GWRE.US,D,20200331,000000,82.49,83.01,78.5,79.31,1232676,0
+GWRE.US,D,20200401,000000,77.37,79.345,75,75.58,905048,0
+GWRE.US,D,20200402,000000,74.3,77.09,72.47,73.98,791958,0
+GWRE.US,D,20200403,000000,73.18,74.425,71.64,74,1113217,0
+GWRE.US,D,20200406,000000,76.41,80.845,76,80.47,682884,0
+GWRE.US,D,20200407,000000,82.37,82.37,79.69,80.09,446994,0
+GWRE.US,D,20200408,000000,80.89,83.99,79.98,83.38,450592,0
+GWRE.US,D,20200409,000000,84.32,84.71,81.78,83.41,1103400,0
+GWRE.US,D,20200413,000000,82.04,85.395,81.97,84.64,590791,0
+GWRE.US,D,20200414,000000,86.4,87.9,85.51,86.51,859671,0
+GWRE.US,D,20200415,000000,85.37,85.93,84.375,84.94,460992,0
+GWRE.US,D,20200416,000000,86.5,87.71,85.18,87.3,647688,0
+GWRE.US,D,20200417,000000,86.34,88.87,85.08,88.77,507631,0
+GWRE.US,D,20200420,000000,88.42,90.43,87.25,89.75,412047,0
+GWRE.US,D,20200421,000000,88.15,88.75,83.66,85.26,605363,0
+GWRE.US,D,20200422,000000,86.7,88.995,85.52,88.34,349767,0
+GWRE.US,D,20200423,000000,87.9,89.51,86.39,86.87,410547,0
+GWRE.US,D,20200424,000000,87.53,88.08,86.27,87.17,262052,0
+GWRE.US,D,20200427,000000,88.28,90.755,88.0406,90.04,475533,0
+GWRE.US,D,20200428,000000,90.83,91.12,87.23,87.97,428124,0
+GWRE.US,D,20200429,000000,89.06,92.17,88.34,90.72,497185,0
+GWRE.US,D,20200430,000000,91,91.9,89.03,90.84,868015,0
+GWRE.US,D,20200501,000000,89.15,89.43,85.59,86.61,526234,0
+GWRE.US,D,20200504,000000,86.03,89.04,86.03,88.77,322377,0
+GWRE.US,D,20200505,000000,89.78,92.05,89.66,91.68,376988,0
+GWRE.US,D,20200506,000000,92.79,93.875,91.45,92.98,466556,0
+GWRE.US,D,20200507,000000,94.25,96.22,93.675,95.7,440287,0
+GWRE.US,D,20200508,000000,97,97.65,96.225,97.24,370812,0
+GWRE.US,D,20200511,000000,96.67,98.925,95.59,96.99,660997,0
+GWRE.US,D,20200512,000000,97.07,97.12,93.42,93.61,469980,0
+GWRE.US,D,20200513,000000,93.2,93.6,90.09,91.03,413915,0
+GWRE.US,D,20200514,000000,89.99,92.24,88.69,92.17,369994,0
+GWRE.US,D,20200515,000000,91.71,93.95,91.5,93.42,272548,0
+GWRE.US,D,20200518,000000,95.04,96.41,94.46,94.87,463654,0
+GWRE.US,D,20200519,000000,95.54,97.61,95.465,96.19,483599,0
+GWRE.US,D,20200520,000000,97.12,98.7,95.59,98.52,591096,0
+GWRE.US,D,20200521,000000,98.99,99.5163,97.525,98.87,464310,0
+GWRE.US,D,20200522,000000,99.04,100.93,98.33,100.88,399838,0
+GWRE.US,D,20200526,000000,102.34,102.34,99.37,99.54,646356,0
+GWRE.US,D,20200527,000000,100.06,100.75,97.89,99.14,961197,0
+GWRE.US,D,20200528,000000,99.45,102.62,98.5,100.9,538671,0
+GWRE.US,D,20200529,000000,101.75,102.81,100.66,102.58,1104471,0
+GWRE.US,D,20200601,000000,102.71,107.56,102.4,106.43,886964,0
+GWRE.US,D,20200602,000000,106.6,106.87,103.54,106.78,955627,0
+GWRE.US,D,20200603,000000,107.86,110.75,107.44,110.17,1198734,0
+GWRE.US,D,20200604,000000,113.99,114.5665,104.73,105.54,1582850,0
+GWRE.US,D,20200605,000000,105.58,108.5078,104.815,107.07,683852,0
+GWRE.US,D,20200608,000000,106.39,109.18,104.75,109.04,774810,0
+GWRE.US,D,20200609,000000,108.56,108.96,106.8146,107.44,396476,0
+GWRE.US,D,20200610,000000,107.44,108.89,106.355,107.42,369065,0
+GWRE.US,D,20200611,000000,105.11,106.22,101.78,101.78,482728,0
+GWRE.US,D,20200612,000000,103.92,105.33,101.06,103.65,410138,0
+GWRE.US,D,20200615,000000,102,104.85,100.43,104.33,433266,0
+GWRE.US,D,20200616,000000,106.5,107.34,104.88,106.52,707303,0
+GWRE.US,D,20200617,000000,106.71,107.92,106.25,106.84,494205,0
+GWRE.US,D,20200618,000000,106.6,107.65,105.65,107.06,506219,0
+GWRE.US,D,20200619,000000,108.3,108.71,106.225,106.82,584575,0
+GWRE.US,D,20200622,000000,107.13,108.81,106.56,108.64,365793,0
+GWRE.US,D,20200623,000000,109,110.37,108.25,108.69,595403,0
+GWRE.US,D,20200624,000000,108.51,109.43,105.875,106.81,455989,0
+GWRE.US,D,20200625,000000,106.81,108.39,105.29,108.21,610141,0
+GWRE.US,D,20200626,000000,108.06,110.74,107.55,110.64,2054513,0
+GWRE.US,D,20200629,000000,110.55,110.55,107.985,109.15,564736,0
+GWRE.US,D,20200630,000000,108.55,110.965,108.55,110.85,670900,0
+GWRE.US,D,20200701,000000,110.53,113.04,110.53,112.6,390203,0
+GWRE.US,D,20200702,000000,113.5,113.81,112.34,112.58,299406,0
+GWRE.US,D,20200706,000000,113.73,114.41,111.69,112.4,395892,0
+GWRE.US,D,20200707,000000,112.42,113.69,111.95,112.28,605912,0
+GWRE.US,D,20200708,000000,113.73,115.66,113.32,115.62,328073,0
+GWRE.US,D,20200709,000000,116.22,117.75,114.95,117.44,463846,0
+GWRE.US,D,20200710,000000,117.15,117.6,116.19,117.15,602111,0
+GWRE.US,D,20200713,000000,118,118.22,112.82,113.5,723451,0
+GWRE.US,D,20200714,000000,112.02,113.56,111.06,113.42,597004,0
+GWRE.US,D,20200715,000000,114.7,115.33,113.45,114.64,261181,0
+GWRE.US,D,20200716,000000,113.73,114.67,113.125,114.17,386539,0
+GWRE.US,D,20200717,000000,114.77,116.27,114.285,115.98,324228,0
+GWRE.US,D,20200720,000000,116.53,122.01,116.42,121.68,449299,0
+GWRE.US,D,20200721,000000,122.07,122.51,120.75,121.44,359593,0
+GWRE.US,D,20200722,000000,121.88,123.43,121.25,121.84,649819,0
+GWRE.US,D,20200723,000000,121.3,122.99,118.45,118.74,304049,0
+GWRE.US,D,20200724,000000,117.81,118.4,116,116.64,531064,0
+GWRE.US,D,20200727,000000,117.63,119.7,117.12,118.62,222698,0
+GWRE.US,D,20200728,000000,118.79,119.51,116.92,117.22,208290,0
+GWRE.US,D,20200729,000000,118.22,120.62,118.22,119.62,266693,0
+GWRE.US,D,20200730,000000,118.35,118.97,116.11,118.13,502308,0
+GWRE.US,D,20200731,000000,119.03,119.03,115.08,117.66,333973,0
+GWRE.US,D,20200803,000000,118.42,119.26,116.69,118.72,213739,0
+GWRE.US,D,20200804,000000,118.89,119.04,117.53,118.07,208113,0
+GWRE.US,D,20200805,000000,118.46,119.91,118.08,119.24,261628,0
+GWRE.US,D,20200806,000000,119.24,120.24,118.22,119.07,224237,0
+GWRE.US,D,20200807,000000,118.55,118.655,114.14,114.42,841911,0
+GWRE.US,D,20200810,000000,114.4,114.57,106.97,107.78,892291,0
+GWRE.US,D,20200811,000000,107.09,108.53,105.55,106.64,671159,0
+GWRE.US,D,20200812,000000,107.05,108.21,105.27,106.05,400029,0
+GWRE.US,D,20200813,000000,106.34,109.67,106.34,108.7,386173,0
+GWRE.US,D,20200814,000000,109.36,112.27,109.02,110.63,716455,0
+GWRE.US,D,20200817,000000,111.34,113.15,110.9901,112.89,610288,0
+GWRE.US,D,20200818,000000,113.58,114.21,112.4401,113,430874,0
+GWRE.US,D,20200819,000000,113.33,113.48,109.53,110.09,480285,0
+GWRE.US,D,20200820,000000,109.92,111.51,109.51,110.97,591547,0
+GWRE.US,D,20200821,000000,111.25,111.46,109.81,109.99,330953,0
+GWRE.US,D,20200824,000000,110.5,111.7,108.63,109.3,540209,0
+GWRE.US,D,20200825,000000,108.9,111.44,108.41,110.32,538326,0
+GWRE.US,D,20200826,000000,110.69,113.38,110.48,111.29,512434,0
+GWRE.US,D,20200827,000000,111.58,111.58,109.18,109.33,421032,0
+GWRE.US,D,20200828,000000,109.95,113.33,109.95,112.09,467146,0
+GWRE.US,D,20200831,000000,112.88,113.13,111.66,112.31,723934,0
+GWRE.US,D,20200901,000000,113.24,118.05,113.24,117.52,618771,0
+GWRE.US,D,20200902,000000,121.21,122.3985,116.34,118.38,1055275,0
+GWRE.US,D,20200903,000000,120,122.23,114.6001,117.64,1911970,0
+GWRE.US,D,20200904,000000,115.89,117.34,111.23,115.61,768449,0
+GWRE.US,D,20200908,000000,112.55,113.77,110.28,110.33,618760,0
+GWRE.US,D,20200909,000000,111.78,112.42,109.47,111.76,498354,0
+GWRE.US,D,20200910,000000,112.7,113.59,108.79,108.9,354179,0
+GWRE.US,D,20200911,000000,109.24,109.71,104.68,105.63,445335,0
+GWRE.US,D,20200914,000000,107.23,108.19,105.96,106.03,544504,0
+GWRE.US,D,20200915,000000,106.9,109.44,105.15,107.1,456849,0
+GWRE.US,D,20200916,000000,107.47,108.65,106.7715,107.16,392431,0
+GWRE.US,D,20200917,000000,105.61,107.18,104.34,105.98,675780,0
+GWRE.US,D,20200918,000000,105.99,106.43,101.85,103.36,1019771,0
+GWRE.US,D,20200921,000000,102.9,105.13,101.02,104.93,526843,0
+GWRE.US,D,20200922,000000,105.59,106.65,103.7,106.61,316203,0
+GWRE.US,D,20200923,000000,106.5,107.11,104.465,104.62,402624,0
+GWRE.US,D,20200924,000000,103.39,105.03,102.37,103.33,349394,0
+GWRE.US,D,20200925,000000,103.22,105,102.27,104.7,479520,0
+GWRE.US,D,20200928,000000,105.91,107.54,105.82,106.12,267307,0
+GWRE.US,D,20200929,000000,106.27,107.12,105.49,105.53,256648,0
+GWRE.US,D,20200930,000000,105.25,107.215,103.05,104.27,609919,0
+GWRE.US,D,20201001,000000,105.15,107.195,105,106.51,475613,0
+GWRE.US,D,20201002,000000,104.41,106.26,102.7459,103.15,416384,0
+GWRE.US,D,20201005,000000,103.48,103.91,102.2,102.94,335712,0
+GWRE.US,D,20201006,000000,103.28,106.995,103,106.4,520206,0
+GWRE.US,D,20201007,000000,107.09,112.41,107.09,112.11,673135,0
+GWRE.US,D,20201008,000000,114.32,115,111.5,114.28,469307,0
+GWRE.US,D,20201009,000000,114.54,116.75,114.54,115.47,483404,0
+GWRE.US,D,20201012,000000,116.53,117.89,115.34,115.87,255116,0
+GWRE.US,D,20201013,000000,115.4,117.72,103.81,105.75,1779531,0
+GWRE.US,D,20201014,000000,106.49,106.49,101.205,102.83,1709786,0
+GWRE.US,D,20201015,000000,102.04,103.89,100.37,103.43,993776,0
+GWRE.US,D,20201016,000000,103.77,106.54,103.03,105.63,885064,0
+GWRE.US,D,20201019,000000,105.5,106.1138,103.0484,103.39,698995,0
+GWRE.US,D,20201020,000000,103.45,104.56,103.135,103.69,658825,0
+GWRE.US,D,20201021,000000,103.42,103.69,100.3006,103.2,541030,0
+GWRE.US,D,20201022,000000,103,104.57,100.88,103.98,475959,0
+GWRE.US,D,20201023,000000,103.93,103.93,101.66,101.74,387286,0
+GWRE.US,D,20201026,000000,100.93,101.03,98.31,99.56,784165,0
+GWRE.US,D,20201027,000000,99.9,100.43,98.66,98.69,567217,0
+GWRE.US,D,20201028,000000,96.91,100.055,95.77,98.32,510889,0
+GWRE.US,D,20201029,000000,98.69,99.9,96.775,99.1,665143,0
+GWRE.US,D,20201030,000000,98.75,99.24,94.75,96.11,691401,0
+GWRE.US,D,20201102,000000,97.15,98.46,93.935,95.69,542448,0
+GWRE.US,D,20201103,000000,96.57,99.89,96.54,99.27,292766,0
+GWRE.US,D,20201104,000000,101.65,103.83,101.36,102.1,596453,0
+GWRE.US,D,20201105,000000,103.92,104.9023,102.38,104.53,440340,0
+GWRE.US,D,20201106,000000,104.66,107.54,103.9,107.01,426893,0
+GWRE.US,D,20201109,000000,107.97,110.82,107.9,109.25,1246356,0
+GWRE.US,D,20201110,000000,109,109.57,105.65,108.74,814229,0
+GWRE.US,D,20201111,000000,109.73,110.515,108.285,109,1304407,0
+GWRE.US,D,20201112,000000,109.08,109.865,107.57,108.14,467974,0
+GWRE.US,D,20201113,000000,109.37,110,107.65,109.93,409434,0
+GWRE.US,D,20201116,000000,109.85,111.32,109.22,110.41,540071,0
+GWRE.US,D,20201117,000000,110.1,114.49,108.961,113.84,565882,0
+GWRE.US,D,20201118,000000,114.09,115.88,113.51,114.25,510386,0
+GWRE.US,D,20201119,000000,113.82,118.31,113.56,118.22,448666,0
+GWRE.US,D,20201120,000000,117.87,118.71,117.19,117.35,339031,0
+GWRE.US,D,20201123,000000,118.07,119.21,117.25,118.75,551813,0
+GWRE.US,D,20201124,000000,119.5,120.45,117.7001,119.37,419871,0
+GWRE.US,D,20201125,000000,119.02,120,117.87,119.42,421222,0
+GWRE.US,D,20201127,000000,120.03,122.82,119.785,122.71,159437,0
+GWRE.US,D,20201130,000000,123,124.93,122.295,122.48,722697,0
+GWRE.US,D,20201201,000000,123.25,124.5,121.79,123.96,404746,0
+GWRE.US,D,20201202,000000,123.19,124.19,121.51,123.73,300944,0
+GWRE.US,D,20201203,000000,123.15,127.17,123.15,126.41,331556,0
+GWRE.US,D,20201204,000000,127.15,129.655,127.1,129.12,456078,0
+GWRE.US,D,20201207,000000,128.7,129.36,125.0715,125.47,558019,0
+GWRE.US,D,20201208,000000,125.9,127.89,125.13,126.43,1151613,0
+GWRE.US,D,20201209,000000,123.19,124.82,119,120.92,1160234,0
+GWRE.US,D,20201210,000000,120.24,122.755,119.82,121.84,521548,0
+GWRE.US,D,20201211,000000,122.23,124.43,121.9,123.23,920270,0
+GWRE.US,D,20201214,000000,127.24,128.59,124.89,126.23,682593,0
+GWRE.US,D,20201215,000000,127.13,127.3,125.42,126.48,373422,0
+GWRE.US,D,20201216,000000,126.45,127.83,125,125.51,547445,0
+GWRE.US,D,20201217,000000,126.95,126.95,124.287,126.03,823987,0
+GWRE.US,D,20201218,000000,124.92,125.92,123.8,125.72,1362372,0
+GWRE.US,D,20201221,000000,124.76,126.23,123.42,125.43,421064,0
+GWRE.US,D,20201222,000000,126.79,128.2,125.76,126.99,505575,0
+GWRE.US,D,20201223,000000,127.42,129.39,126.6617,128.55,461155,0
+GWRE.US,D,20201224,000000,128.07,128.84,127.01,127.21,179895,0
+GWRE.US,D,20201228,000000,127.72,128.39,126.2748,128.11,322596,0
+GWRE.US,D,20201229,000000,128.73,129.76,126.87,126.96,224421,0
+GWRE.US,D,20201230,000000,128.15,128.71,127.41,128.25,248825,0
+GWRE.US,D,20201231,000000,128.33,129.37,127.84,128.73,530685,0
+GWRE.US,D,20210104,000000,128.4,128.4,123.08,126.06,487404,0
+GWRE.US,D,20210105,000000,125.03,127.2089,125.03,126.59,289027,0
+GWRE.US,D,20210106,000000,125.13,129.445,124.25,127.91,599668,0
+GWRE.US,D,20210107,000000,128.91,132.91,128.13,132.54,802356,0
+GWRE.US,D,20210108,000000,133.9,134.215,130.06,130.92,756691,0
+GWRE.US,D,20210111,000000,129.26,131.58,128.98,130.44,387753,0
+GWRE.US,D,20210112,000000,130.78,131.07,128,128.92,328441,0
+GWRE.US,D,20210113,000000,129,129.65,126.57,127.26,458055,0
+GWRE.US,D,20210114,000000,127.68,128.5,125.12,125.3,897553,0
+GWRE.US,D,20210115,000000,125.62,127.06,124.22,125,280084,0
+GWRE.US,D,20210119,000000,125.81,126.87,124.54,126.15,560543,0
+GWRE.US,D,20210120,000000,127.64,128.05,125.66,125.68,478366,0
+GWRE.US,D,20210121,000000,126.21,126.21,124.54,124.9,361153,0
+GWRE.US,D,20210122,000000,124.9,125.5,123.56,123.71,448104,0
+GWRE.US,D,20210125,000000,124.73,124.73,120.22,122.95,567941,0
+GWRE.US,D,20210126,000000,122.96,123.315,120.53,121.66,528215,0
+GWRE.US,D,20210127,000000,120.4,121.09,117.34,117.55,1009442,0
+GWRE.US,D,20210128,000000,118.33,119.92,117.68,118.77,892760,0
+GWRE.US,D,20210129,000000,117.85,118.31,114.04,114.74,793595,0
+GWRE.US,D,20210201,000000,115.65,116.11,114.19,115.69,564471,0
+GWRE.US,D,20210202,000000,116.09,120.47,115.54,119.21,721974,0
+GWRE.US,D,20210203,000000,119.44,120.705,118.33,119.12,373850,0
+GWRE.US,D,20210204,000000,120.16,120.9,118.66,120.82,341600,0
+GWRE.US,D,20210205,000000,121.23,122.44,120.66,121.37,247394,0
+GWRE.US,D,20210208,000000,122.21,125,121.78,123.7,375083,0
+GWRE.US,D,20210209,000000,124.01,126.9,123.675,126.33,341095,0
+GWRE.US,D,20210210,000000,126.6,128.21,125.89,127.03,409171,0
+GWRE.US,D,20210211,000000,127.69,128.22,126.51,127.21,451745,0
+GWRE.US,D,20210212,000000,127.58,129.31,126.8,128.69,297506,0
+GWRE.US,D,20210216,000000,128.81,129.8,126.09,127.65,588252,0
+GWRE.US,D,20210217,000000,126.71,126.71,124.26,125.33,332344,0
+GWRE.US,D,20210218,000000,123.93,126.31,123.06,125.12,285405,0
+GWRE.US,D,20210219,000000,125.69,127.62,125.31,125.96,314886,0
+GWRE.US,D,20210222,000000,124.34,124.86,122.15,123.08,393946,0
+GWRE.US,D,20210223,000000,121.47,122.4999,117.1,120.25,725044,0
+GWRE.US,D,20210224,000000,119.89,120.83,117.81,119.51,660991,0
+GWRE.US,D,20210225,000000,118.84,119.41,113,113.52,1143189,0
+GWRE.US,D,20210226,000000,114.03,114.49,110.52,110.99,1213365,0
+GWRE.US,D,20210301,000000,112.7,116.79,112.43,115.65,1384681,0
+GWRE.US,D,20210302,000000,116.24,116.815,114.5,114.67,743733,0
+GWRE.US,D,20210303,000000,114.03,114.33,109.07,109.66,620063,0
+GWRE.US,D,20210304,000000,109.07,109.88,105.34,106.95,1346993,0
+GWRE.US,D,20210305,000000,100.72,105.09,96.4225,101.83,2718376,0
+GWRE.US,D,20210308,000000,101.92,102.54,97.53,97.8,1342881,0
+GWRE.US,D,20210309,000000,100.02,102.74,99.265,100.86,1276617,0
+GWRE.US,D,20210310,000000,102.22,103.46,101,101.13,2073463,0
+GWRE.US,D,20210311,000000,102.87,107.7,102.08,105.93,715513,0
+GWRE.US,D,20210312,000000,104.68,105.41,102.44,104.88,669243,0
+GWRE.US,D,20210315,000000,104.99,106.93,104.99,106.77,373972,0
+GWRE.US,D,20210316,000000,107.84,107.84,104.475,105.16,727649,0
+GWRE.US,D,20210317,000000,104.22,104.79,101.72,103.98,816524,0
+GWRE.US,D,20210318,000000,102.63,104.43,100.81,101.76,716360,0
+GWRE.US,D,20210319,000000,102.49,103.83,101.55,102.94,831983,0
+GWRE.US,D,20210322,000000,102.88,104.85,102.41,103.04,430841,0
+GWRE.US,D,20210323,000000,103.49,103.61,101.52,102.04,433504,0
+GWRE.US,D,20210324,000000,102.29,102.65,100.91,100.97,546974,0
+GWRE.US,D,20210325,000000,99.92,101.71,99.5,101.1,477034,0
+GWRE.US,D,20210326,000000,101.13,103.89,100.84,103.89,390329,0
+GWRE.US,D,20210329,000000,103.51,104.245,101.515,102.14,907632,0
+GWRE.US,D,20210330,000000,101.73,102.62,100.04,100.57,831009,0
+GWRE.US,D,20210331,000000,101.5,103.55,101.5,101.63,908890,0
+GWRE.US,D,20210401,000000,103.1,104.48,101.64,102.46,1150649,0
+GWRE.US,D,20210405,000000,103.28,104.14,101.86,102.4,429762,0
+GWRE.US,D,20210406,000000,102.24,106.48,101.96,105.56,706798,0
+GWRE.US,D,20210407,000000,105.48,105.48,102.78,102.98,340629,0
+GWRE.US,D,20210408,000000,103.94,105.29,103.71,103.92,375534,0
+GWRE.US,D,20210409,000000,103.38,104.07,102.27,104.07,318600,0
+GWRE.US,D,20210412,000000,103.81,105.41,103.39,104.88,382248,0
+GWRE.US,D,20210413,000000,105.48,106.67,104.07,104.83,209687,0
+GWRE.US,D,20210414,000000,105.31,107.18,104.36,104.67,310819,0
+GWRE.US,D,20210415,000000,105.67,106.49,105.19,106,346027,0
+GWRE.US,D,20210416,000000,105.82,106,104.9,105.27,346479,0
+GWRE.US,D,20210419,000000,104.62,105.89,103.3894,104,391188,0
+GWRE.US,D,20210420,000000,103.96,104.36,102.91,103.58,396274,0
+GWRE.US,D,20210421,000000,103.3,104.345,103.28,104,797808,0
+GWRE.US,D,20210422,000000,104.13,105.43,103.65,104.42,822486,0
+GWRE.US,D,20210423,000000,104.79,105.08,104.46,104.94,424551,0
+GWRE.US,D,20210426,000000,105.34,108.725,104.46,108.23,661196,0
+GWRE.US,D,20210427,000000,108.63,108.885,105.77,106.63,572121,0
+GWRE.US,D,20210428,000000,106.49,107.86,105.87,107.26,562317,0
+GWRE.US,D,20210429,000000,107.61,107.97,105.8,107.02,378926,0
+GWRE.US,D,20210430,000000,106.12,106.88,105.22,105.51,611185,0
+GWRE.US,D,20210503,000000,105.78,106.14,102.52,103.43,484790,0
+GWRE.US,D,20210504,000000,102.76,103.08,99.655,100.57,462500,0
+GWRE.US,D,20210505,000000,101.37,101.37,98.02,98.72,332076,0
+GWRE.US,D,20210506,000000,98.31,100.08,96.73,98.13,499351,0
+GWRE.US,D,20210507,000000,99.11,100.35,97.58,98.7,632220,0
+GWRE.US,D,20210510,000000,98.04,98.49,96.74,97.74,445526,0
+GWRE.US,D,20210511,000000,95,98.24,94.77,96.48,952184,0
+GWRE.US,D,20210512,000000,95.62,96.24,93.58,93.94,1121125,0
+GWRE.US,D,20210513,000000,94.7,96.57,93.105,93.14,687154,0
+GWRE.US,D,20210514,000000,93.88,95.32,92.625,94.69,584638,0
+GWRE.US,D,20210517,000000,94.09,94.89,91.765,92.05,1164558,0
+GWRE.US,D,20210518,000000,92.38,95.25,92.13,94.2,1443569,0
+GWRE.US,D,20210519,000000,92.73,95.73,92.33,95.37,1472135,0
+GWRE.US,D,20210520,000000,96.19,98.09,95.79,97.03,452087,0
+GWRE.US,D,20210521,000000,97.85,98.25,95.715,95.79,436205,0
+GWRE.US,D,20210524,000000,96.6,97.475,96.27,97.15,311932,0
+GWRE.US,D,20210525,000000,97.93,97.93,96.13,96.18,418515,0
+GWRE.US,D,20210526,000000,96.85,97.73,96.23,97.25,329394,0
+GWRE.US,D,20210527,000000,96.54,98.15,95.46,98.07,767532,0
+GWRE.US,D,20210528,000000,99.11,100.03,97.74,97.74,479261,0
+GWRE.US,D,20210601,000000,97.79,98.24,96.8,97.4,388415,0
+GWRE.US,D,20210602,000000,97.1,98.48,96.7,97.89,607369,0
+GWRE.US,D,20210603,000000,99.6,102.945,98.35,101.35,1007283,0
+GWRE.US,D,20210604,000000,101.82,105.81,101.61,104.28,954842,0
+GWRE.US,D,20210607,000000,104,104.5,102.3,103.72,548242,0
+GWRE.US,D,20210608,000000,104.28,106.06,103.9,105.86,583936,0
+GWRE.US,D,20210609,000000,106.09,107.56,106,106.56,599948,0
+GWRE.US,D,20210610,000000,106.49,110,106.365,109.46,627560,0
+GWRE.US,D,20210611,000000,109.12,110.36,108.69,110.16,536664,0
+GWRE.US,D,20210614,000000,110.92,114.12,110.2,113.29,1142148,0
+GWRE.US,D,20210615,000000,112.94,112.97,111.84,112.12,894244,0
+GWRE.US,D,20210616,000000,111,113.22,109.08,112.73,959646,0
+GWRE.US,D,20210617,000000,112.06,113.32,110.78,113.25,758663,0
+GWRE.US,D,20210618,000000,112.24,113.72,111.86,112.56,1981696,0
+GWRE.US,D,20210621,000000,111.95,112.36,110.31,111.76,437665,0
+GWRE.US,D,20210622,000000,111.75,112.28,111.11,112.19,639130,0
+GWRE.US,D,20210623,000000,111.86,112.72,111.72,112.03,467735,0
+GWRE.US,D,20210624,000000,112.9,114.2,112.1,113.95,481231,0
+GWRE.US,D,20210625,000000,114.21,115.16,113.76,115.16,994830,0
+GWRE.US,D,20210628,000000,115.7,116.125,114.91,115.68,360547,0
+GWRE.US,D,20210629,000000,115.67,116.41,115.17,116,378935,0
+GWRE.US,D,20210630,000000,115.95,115.95,112.32,112.72,996532,0
+GWRE.US,D,20210701,000000,112.21,113.38,111.84,112.66,422341,0
+GWRE.US,D,20210702,000000,113.53,114.1,112.84,113.1,235390,0
+GWRE.US,D,20210706,000000,113.03,114,112.43,113.32,335811,0
+GWRE.US,D,20210707,000000,114.1,114.1,111.54,111.87,376151,0
+GWRE.US,D,20210708,000000,110.24,111.74,109.94,110.81,404294,0
+GWRE.US,D,20210709,000000,110.79,111.81,109.88,111.66,232403,0
+GWRE.US,D,20210712,000000,111.99,112.21,110.15,110.75,278548,0
+GWRE.US,D,20210713,000000,111.41,111.9594,110.3,110.44,312635,0
+GWRE.US,D,20210714,000000,110.68,110.83,108.76,108.8,348452,0
+GWRE.US,D,20210715,000000,108.47,109.6,107.435,108.15,406697,0
+GWRE.US,D,20210716,000000,108.77,110.29,108.71,109.87,399774,0
+GWRE.US,D,20210719,000000,108.79,111.01,107.94,110.93,576074,0
+GWRE.US,D,20210720,000000,111.8,114.31,109.98,113.12,595304,0
+GWRE.US,D,20210721,000000,113.19,114.89,112.755,114.76,277528,0
+GWRE.US,D,20210722,000000,115.01,115.65,114.27,114.49,487070,0
+GWRE.US,D,20210723,000000,114.2,115.34,113.86,114.89,224722,0
+GWRE.US,D,20210726,000000,114.75,114.75,113.29,113.89,238480,0
+GWRE.US,D,20210727,000000,113.61,113.63,111.1,112.13,451030,0
+GWRE.US,D,20210728,000000,112.63,113.25,112.31,112.78,278820,0
+GWRE.US,D,20210729,000000,112.83,114.88,112.83,114.12,250974,0
+GWRE.US,D,20210730,000000,113.44,115.6,113.44,115.2,268791,0
+GWRE.US,D,20210802,000000,115.49,115.87,114.47,114.91,231782,0
+GWRE.US,D,20210803,000000,115,115.1,113.8,114.51,150549,0
+GWRE.US,D,20210804,000000,114.53,115.46,114.53,115.08,126944,0
+GWRE.US,D,20210805,000000,115.34,116.81,114.71,116.41,232886,0
+GWRE.US,D,20210806,000000,116.54,117.27,115.63,115.69,247117,0
+GWRE.US,D,20210809,000000,115.79,116.16,114.411,114.76,317494,0
+GWRE.US,D,20210810,000000,114.95,114.95,111.665,112.42,422654,0
+GWRE.US,D,20210811,000000,112.49,113.635,111.29,111.79,238180,0
+GWRE.US,D,20210812,000000,111.57,113.11,111.21,111.55,244431,0
+GWRE.US,D,20210813,000000,111.53,112.77,110.975,112.48,159248,0
+GWRE.US,D,20210816,000000,112.13,112.6999,110.4,110.7,267365,0
+GWRE.US,D,20210817,000000,110.01,111.06,109.47,110.33,407432,0
+GWRE.US,D,20210818,000000,110.76,112.25,110.17,110.42,268494,0
+GWRE.US,D,20210819,000000,110.18,111.48,109.86,110.48,237383,0
+GWRE.US,D,20210820,000000,110.73,113.38,110.22,113.16,398299,0
+GWRE.US,D,20210823,000000,113.42,115.63,113.42,115.34,247003,0
+GWRE.US,D,20210824,000000,115.77,117.775,115.77,117.42,342538,0
+GWRE.US,D,20210825,000000,117.13,117.31,115.94,115.96,231035,0
+GWRE.US,D,20210826,000000,115.9,116.99,115.43,116.32,280710,0
+GWRE.US,D,20210827,000000,116.52,119.41,116.52,118,465191,0
+GWRE.US,D,20210830,000000,118,119.78,117.47,119.57,428233,0
+GWRE.US,D,20210831,000000,119.93,120.5241,118.44,118.46,620099,0
+GWRE.US,D,20210901,000000,118.75,119.71,118.045,118.46,468866,0
+GWRE.US,D,20210902,000000,119,119.255,116.68,118.44,669500,0
+GWRE.US,D,20210903,000000,123.49,130.9499,120.36,123.01,1927592,0
+GWRE.US,D,20210907,000000,122.26,123.99,120.7725,122.67,657326,0
+GWRE.US,D,20210908,000000,122.52,124.15,121.02,123.12,389446,0
+GWRE.US,D,20210909,000000,122.7,123.49,121.16,122.07,359239,0
+GWRE.US,D,20210910,000000,122.42,123.24,121.58,122.07,235108,0
+GWRE.US,D,20210913,000000,122.48,122.675,119.32,121.33,345516,0
+GWRE.US,D,20210914,000000,122,122.17,119.28,119.98,370012,0
+GWRE.US,D,20210915,000000,120,120.72,119.21,120.24,408776,0
+GWRE.US,D,20210916,000000,119.79,120.84,118.73,120.77,350066,0
+GWRE.US,D,20210917,000000,120.88,120.88,117.03,118.76,1364687,0
+GWRE.US,D,20210920,000000,117,117.71,114.225,115.76,536915,0
+GWRE.US,D,20210921,000000,116,117.2,114.25,114.37,402631,0
+GWRE.US,D,20210922,000000,114.59,118.24,114.17,117.51,695369,0
+GWRE.US,D,20210923,000000,118.12,121.7,118.085,121.09,567974,0
+GWRE.US,D,20210924,000000,120.94,122.28,120.245,120.68,321466,0
+GWRE.US,D,20210927,000000,119.57,121.39,119.45,120.59,518517,0
+GWRE.US,D,20210928,000000,119.73,120.21,116.52,117.75,516842,0
+GWRE.US,D,20210929,000000,118.17,119.87,117.16,118.84,545542,0
+GWRE.US,D,20210930,000000,119.08,119.65,118.39,118.87,419567,0
+GWRE.US,D,20211001,000000,119.35,120.44,115.69,118.47,543642,0
+GWRE.US,D,20211004,000000,115.19,115.98,111.61,113.12,904995,0
+GWRE.US,D,20211005,000000,113.37,114.86,113.31,114.77,427320,0
+GWRE.US,D,20211006,000000,113.67,116.93,113.67,116.86,458577,0
+GWRE.US,D,20211007,000000,116.9,120.0325,116.9,118.85,520123,0
+GWRE.US,D,20211008,000000,119.08,119.82,117.6,118.77,520369,0
+GWRE.US,D,20211011,000000,118.91,120.145,118.37,118.49,269368,0
+GWRE.US,D,20211012,000000,119.02,120.3425,118.435,119.22,325145,0
+GWRE.US,D,20211013,000000,120.19,120.8,117.43,118.15,335891,0
+GWRE.US,D,20211014,000000,119.7,121.86,119.7,121.86,419012,0
+GWRE.US,D,20211015,000000,121.76,123.1,120.45,121.8,448232,0
+GWRE.US,D,20211018,000000,120.95,121.88,119.25,120.41,262083,0
+GWRE.US,D,20211019,000000,120.87,121.56,120.41,121.44,247095,0
+GWRE.US,D,20211020,000000,122.12,123.45,121.1057,121.7,277678,0
+GWRE.US,D,20211021,000000,121.67,123.4595,121.495,123.34,259563,0
+GWRE.US,D,20211022,000000,123.44,124.69,122.57,123.45,290439,0
+GWRE.US,D,20211025,000000,123.93,126.045,122.87,125.31,355806,0
+GWRE.US,D,20211026,000000,126.5,127,124.46,125.06,275669,0
+GWRE.US,D,20211027,000000,125.31,125.34,123.31,123.47,213467,0
+GWRE.US,D,20211028,000000,124.01,125.53,123.49,125.25,198635,0
+GWRE.US,D,20211029,000000,124.72,126.72,124.72,125.73,426301,0
+GWRE.US,D,20211101,000000,125.97,126.5404,117.06,119.39,1145257,0
+GWRE.US,D,20211102,000000,119.17,122.8,119.12,122.77,496328,0
+GWRE.US,D,20211103,000000,122.72,123.88,122.08,123.03,332492,0
+GWRE.US,D,20211104,000000,123.19,124.01,122.16,123.85,242191,0
+GWRE.US,D,20211105,000000,125,125.71,123.45,125.67,281322,0
+GWRE.US,D,20211108,000000,126.59,127.32,125.3,126.31,298891,0
+GWRE.US,D,20211109,000000,126.56,128.98,126.46,127.83,437567,0
+GWRE.US,D,20211110,000000,126.66,127.11,124.025,124.96,387727,0
+GWRE.US,D,20211111,000000,126,126.255,123.81,125.42,228043,0
+GWRE.US,D,20211112,000000,125.89,126.48,124.9,125.21,259740,0
+GWRE.US,D,20211115,000000,125.21,125.86,122.5,122.67,362516,0
+GWRE.US,D,20211116,000000,122.02,123.1599,121.84,122.12,315813,0
+GWRE.US,D,20211117,000000,121.28,122.25,119.8,120.34,282421,0
+GWRE.US,D,20211118,000000,120.38,123.37,119.38,121.93,315940,0
+GWRE.US,D,20211119,000000,122.93,123.88,121.5471,122.93,388988,0
+GWRE.US,D,20211122,000000,123.62,123.79,115.84,116.45,628604,0
+GWRE.US,D,20211123,000000,115.38,117.66,114.48,115.86,416326,0
+GWRE.US,D,20211124,000000,114.61,117.03,114.1759,116.48,339731,0
+GWRE.US,D,20211126,000000,115.93,117.4,114.75,116.32,210146,0
+GWRE.US,D,20211129,000000,117.84,119.3,116.745,118.47,420032,0
+GWRE.US,D,20211130,000000,117.92,119.46,115.09,116.34,686306,0
+GWRE.US,D,20211201,000000,116.45,118.32,112.64,112.92,666221,0
+GWRE.US,D,20211202,000000,112.92,118.3,112.58,117.18,906392,0
+GWRE.US,D,20211203,000000,115.62,117.9,107.165,111.25,2056609,0
+GWRE.US,D,20211206,000000,110.51,114.77,108.2,114.14,707368,0
+GWRE.US,D,20211207,000000,116.1,117.99,113.835,115.7,578677,0
+GWRE.US,D,20211208,000000,116.01,118.86,115.47,117.99,568701,0
+GWRE.US,D,20211209,000000,117.56,118.66,113.9,113.94,635268,0
+GWRE.US,D,20211210,000000,114.18,115.51,113.03,114.06,387437,0
+GWRE.US,D,20211213,000000,114.14,115.78,113.41,113.87,526753,0
+GWRE.US,D,20211214,000000,112.53,113.64,110.26,111.87,504753,0
+GWRE.US,D,20211215,000000,111,114.2,109.92,114.1,462528,0
+GWRE.US,D,20211216,000000,114.59,115.42,112.55,113.83,506383,0
+GWRE.US,D,20211217,000000,113.11,114.14,110.54,112.24,1247435,0
+GWRE.US,D,20211220,000000,109.42,111.67,108.19,109.73,532690,0
+GWRE.US,D,20211221,000000,110.15,112.93,109.525,112.74,406222,0
+GWRE.US,D,20211222,000000,112.98,113.7718,112.22,113.55,371915,0
+GWRE.US,D,20211223,000000,113.69,114.69,112.51,113.81,277226,0
+GWRE.US,D,20211227,000000,114.31,114.66,112.61,114.11,201003,0
+GWRE.US,D,20211228,000000,114,114,112.47,113.42,272272,0
+GWRE.US,D,20211229,000000,113.49,114.23,111.95,113.82,288729,0
+GWRE.US,D,20211230,000000,113.46,114.705,112.92,113.09,353221,0
+GWRE.US,D,20211231,000000,113.05,114.94,112.5,113.53,473997,0
+GWRE.US,D,20220103,000000,113.81,114,111.78,113.29,438821,0
+GWRE.US,D,20220104,000000,113.5,114,111.11,112.92,350712,0
+GWRE.US,D,20220105,000000,111.77,112.9,107.12,107.21,470364,0
+GWRE.US,D,20220106,000000,106.64,109.17,105.63,107.24,502266,0
+GWRE.US,D,20220107,000000,107.31,108.415,105.59,106.39,369375,0
+GWRE.US,D,20220110,000000,105.12,107.04,102.85,106.92,484723,0
+GWRE.US,D,20220111,000000,106.48,110.085,106.48,108.3,616681,0
+GWRE.US,D,20220112,000000,108.97,109.38,105,106.16,630295,0
+GWRE.US,D,20220113,000000,105.84,107.34,103.59,103.7,456344,0
+GWRE.US,D,20220114,000000,102.6,104.755,101.47,103.66,369636,0
+GWRE.US,D,20220118,000000,102.13,103.375,100.91,101.66,478167,0
+GWRE.US,D,20220119,000000,102.1,104.14,101.34,101.66,403680,0
+GWRE.US,D,20220120,000000,102.85,104.4825,100.95,101.22,426984,0
+GWRE.US,D,20220121,000000,101.03,102.01,98.66,98.82,448384,0
+GWRE.US,D,20220124,000000,96.16,99.895,94.79,99.67,939848,0
+GWRE.US,D,20220125,000000,98.25,99.85,96.04,96.75,702046,0
+GWRE.US,D,20220126,000000,98.89,100.25,95.14,95.43,450621,0
+GWRE.US,D,20220127,000000,96.48,97.41,93.62,93.95,637649,0
+GWRE.US,D,20220128,000000,94.61,96.97,92.705,96.76,491462,0
+GWRE.US,D,20220131,000000,97.22,101.13,96.9997,100.84,775911,0
+GWRE.US,D,20220201,000000,101.23,102.92,99,102.6,527649,0
+GWRE.US,D,20220202,000000,103.03,103.11,99.935,100.42,576158,0
+GWRE.US,D,20220203,000000,98.21,99.54,96.36,96.4,376032,0
+GWRE.US,D,20220204,000000,96.23,98.02,95.48,96.95,550311,0
+GWRE.US,D,20220207,000000,96.96,98.69,96.1175,96.45,543347,0
+GWRE.US,D,20220208,000000,96,97.2225,95.66,96.53,600775,0
+GWRE.US,D,20220209,000000,98.13,98.71,96.96,98.08,1084521,0
+GWRE.US,D,20220210,000000,96.26,98.49,95.36,96.17,698844,0
+GWRE.US,D,20220211,000000,96.37,98.62,94.58,95.02,455045,0
+GWRE.US,D,20220214,000000,95.31,96.95,93.68,94.47,675613,0
+GWRE.US,D,20220215,000000,95.98,97.11,95.15,96.5,914937,0
+GWRE.US,D,20220216,000000,96.11,96.11,94.51,95.45,434465,0
+GWRE.US,D,20220217,000000,94.58,94.58,90.39,90.51,547466,0
+GWRE.US,D,20220218,000000,90.4,90.8799,87.37,87.81,833254,0
+GWRE.US,D,20220222,000000,87.11,89.69,86.55,86.75,1354592,0
+GWRE.US,D,20220223,000000,87.9,87.91,84.11,84.2,872929,0
+GWRE.US,D,20220224,000000,81.48,88.28,81.38,88.06,892016,0
+GWRE.US,D,20220225,000000,88.15,88.87,86.15,87.96,702749,0
+GWRE.US,D,20220228,000000,86.98,89.02,86.98,88.15,674878,0
+GWRE.US,D,20220301,000000,88.17,90.04,87.69,88.17,607287,0
+GWRE.US,D,20220302,000000,88.8,89.77,86.62,89.43,562840,0
+GWRE.US,D,20220303,000000,90.08,90.08,88.12,88.65,722328,0
+GWRE.US,D,20220304,000000,88.8,90.61,87.24,88.64,713549,0
+GWRE.US,D,20220307,000000,89.16,90.59,88.18,88.66,806928,0
+GWRE.US,D,20220308,000000,87.33,89.935,86.33,86.74,974443,0
+GWRE.US,D,20220309,000000,87.16,91.55,87.16,90.4,854339,0
+GWRE.US,D,20220310,000000,88.8,90.4,87.4,89.65,632647,0
+GWRE.US,D,20220311,000000,90.56,90.86,86.53,86.57,384988,0
+GWRE.US,D,20220314,000000,86.56,87.245,84.05,84.41,455219,0
+GWRE.US,D,20220315,000000,84.83,86.05,83.66,84.95,458546,0
+GWRE.US,D,20220316,000000,85.72,88.23,84.25,87.44,437299,0
+GWRE.US,D,20220317,000000,86.89,90.13,86.645,90.08,672596,0
+GWRE.US,D,20220318,000000,91,93.765,90.22,93.67,922774,0
+GWRE.US,D,20220321,000000,91.58,95.44,90.75,93.87,841810,0
+GWRE.US,D,20220322,000000,93.69,96.36,93.69,94.98,643951,0
+GWRE.US,D,20220323,000000,93.92,95.99,92.9,93.06,700603,0
+GWRE.US,D,20220324,000000,93.56,94.65,92.845,94.24,525607,0
+GWRE.US,D,20220325,000000,94.98,94.98,91.3,91.85,456781,0
+GWRE.US,D,20220328,000000,91.94,93.06,90.76,93.04,456898,0
+GWRE.US,D,20220329,000000,94.44,97.32,94.13,96.91,482325,0
+GWRE.US,D,20220330,000000,95.76,96.28,94.81,95.42,361836,0
+GWRE.US,D,20220331,000000,95.69,96.97,94.61,94.62,561172,0
+GWRE.US,D,20220401,000000,94.14,95.04,92.455,94.46,594160,0
+GWRE.US,D,20220404,000000,94.51,96.18,94.36,95.69,354267,0
+GWRE.US,D,20220405,000000,95.31,95.66,93.325,93.86,326941,0
+GWRE.US,D,20220406,000000,92.97,93.76,91.52,92.71,416195,0
+GWRE.US,D,20220407,000000,92.42,93.53,91.25,92.91,444835,0
+GWRE.US,D,20220408,000000,92.19,93.18,91.15,91.54,308298,0
+GWRE.US,D,20220411,000000,90.65,92,90,90.52,320215,0
+GWRE.US,D,20220412,000000,91.66,93.05,90.85,90.87,617157,0
+GWRE.US,D,20220413,000000,90.35,93.19,90.21,92.73,379031,0
+GWRE.US,D,20220414,000000,92.76,93.16,90.99,91.14,387169,0
+GWRE.US,D,20220418,000000,90.86,91.24,89.37,90.02,357542,0
+GWRE.US,D,20220419,000000,90.97,93.55,90.43,93.01,374974,0
+GWRE.US,D,20220420,000000,93.7,94.29,92.42,93.55,393022,0
+GWRE.US,D,20220421,000000,94.54,95.58,91.04,91.76,379464,0
+GWRE.US,D,20220422,000000,91.73,92.48,89.68,89.73,279053,0
+GWRE.US,D,20220425,000000,89.74,90.92,88.92,90.86,370130,0
+GWRE.US,D,20220426,000000,90.86,90.86,87.45,87.46,442645,0
+GWRE.US,D,20220427,000000,88,89.18,87.16,87.72,367606,0
+GWRE.US,D,20220428,000000,88.69,90.185,87.14,89.61,325430,0
+GWRE.US,D,20220429,000000,88.75,90.22,86.805,86.94,369736,0
+GWRE.US,D,20220502,000000,87.08,88.06,85.25,86.6,559493,0
+GWRE.US,D,20220503,000000,86.1,87.265,84.72,85.07,365534,0
+GWRE.US,D,20220504,000000,85.02,85.51,81.45,85.34,797011,0
+GWRE.US,D,20220505,000000,84.72,84.72,79.77,80.34,720123,0
+GWRE.US,D,20220506,000000,79.75,79.835,76.68,77.2,935437,0
+GWRE.US,D,20220509,000000,76.45,76.62,73.64,74.08,956531,0
+GWRE.US,D,20220510,000000,75.44,76.26,71.745,73.01,1023729,0
+GWRE.US,D,20220511,000000,72.31,74.61,72,72.29,806770,0
+GWRE.US,D,20220512,000000,71.3,76.25,70.83,76.1,907315,0
+GWRE.US,D,20220513,000000,77.13,81,77.13,80.39,983649,0
+GWRE.US,D,20220516,000000,79.49,80.755,78.62,79.27,643859,0
+GWRE.US,D,20220517,000000,80.49,81.52,77.415,80.11,539318,0
+GWRE.US,D,20220518,000000,79.67,79.8,76.575,76.76,546702,0
+GWRE.US,D,20220519,000000,76.85,78.405,75.44,77.24,472145,0
+GWRE.US,D,20220520,000000,78.53,79.23,75.98,77.6,478873,0
+GWRE.US,D,20220523,000000,77.6,78.05,76.42,77.49,655564,0
+GWRE.US,D,20220524,000000,76.54,77.34,75.25,75.8,807903,0
+GWRE.US,D,20220525,000000,75.22,78.92,75.22,78.79,859027,0
+GWRE.US,D,20220526,000000,78.51,80.905,78.13,79.97,599769,0
+GWRE.US,D,20220527,000000,80.36,82.95,80.36,82.58,443802,0
+GWRE.US,D,20220531,000000,82.48,82.48,79.17,79.94,1093771,0
+GWRE.US,D,20220601,000000,80.06,81.21,77.87,78.48,599874,0
+GWRE.US,D,20220602,000000,78.56,82.59,78.03,82.28,441180,0
+GWRE.US,D,20220603,000000,81.45,81.45,79.13,79.95,605218,0
+GWRE.US,D,20220606,000000,81.43,81.43,78.7701,79.48,450337,0
+GWRE.US,D,20220607,000000,78.38,80.7,78.38,80.43,767320,0
+GWRE.US,D,20220608,000000,76.81,81.5,76.12,80.58,762926,0
+GWRE.US,D,20220609,000000,79.37,79.855,77.185,77.19,438115,0
+GWRE.US,D,20220610,000000,75.9,75.96,74.56,75.17,524519,0
+GWRE.US,D,20220613,000000,72.85,74.67,72.43,72.71,719859,0
+GWRE.US,D,20220614,000000,73.34,74.15,71.02,71.23,535785,0
+GWRE.US,D,20220615,000000,72.15,74.83,71.94,73.77,490101,0
+GWRE.US,D,20220616,000000,71.36,72.64,69.61,70.21,663166,0
+GWRE.US,D,20220617,000000,71.15,73.55,70.62,72.96,1478582,0
+GWRE.US,D,20220621,000000,73.13,74.1,71.845,72.04,577815,0
+GWRE.US,D,20220622,000000,71.35,73.25,71.35,72.47,401639,0
+GWRE.US,D,20220623,000000,72.9,75.45,72.2,75.32,447064,0
+GWRE.US,D,20220624,000000,76.17,77.93,75.94,77.92,568682,0
+GWRE.US,D,20220627,000000,77.83,77.86,75.81,76.08,356164,0
+GWRE.US,D,20220628,000000,76.01,76.44,74.27,74.45,309347,0
+GWRE.US,D,20220629,000000,74.58,74.58,72.96,74.14,393150,0
+GWRE.US,D,20220630,000000,72.23,72.79,70.62,70.99,898321,0
+GWRE.US,D,20220701,000000,70.96,72.4319,70.59,71.11,524209,0
+GWRE.US,D,20220705,000000,70.31,74.99,69.86,74.84,594016,0
+GWRE.US,D,20220706,000000,74.81,75.18,73.695,73.95,365860,0
+GWRE.US,D,20220707,000000,73.85,75.625,73.53,75.42,373844,0
+GWRE.US,D,20220708,000000,74.73,75.861,73.8,75.45,321294,0
+GWRE.US,D,20220711,000000,74.88,75.14,73.48,74,342677,0
+GWRE.US,D,20220712,000000,74.3,75.332,72.3,72.49,371220,0
+GWRE.US,D,20220713,000000,71.09,72.01,70.435,71.34,283788,0
+GWRE.US,D,20220714,000000,70.46,70.68,69.06,69.6,463156,0
+GWRE.US,D,20220715,000000,70.46,71.1,69.68,70.63,552484,0
+GWRE.US,D,20220718,000000,71.33,72.195,70.1,70.32,635313,0
+GWRE.US,D,20220719,000000,71.2,72.375,71.2,72.22,439216,0
+GWRE.US,D,20220720,000000,72.75,75.86,72.51,75.63,420261,0
+GWRE.US,D,20220721,000000,75.81,77.25,75.81,77.2,296987,0
+GWRE.US,D,20220722,000000,77.69,78.4,75.46,76.07,241119,0
+GWRE.US,D,20220725,000000,75.94,75.94,74.74,75.32,282138,0
+GWRE.US,D,20220726,000000,75.34,75.52,73.01,73.38,254576,0
+GWRE.US,D,20220727,000000,75.1,76.09,74.24,75.86,512226,0
+GWRE.US,D,20220728,000000,75.34,77.28,75.07,77.28,220090,0
+GWRE.US,D,20220729,000000,77.06,77.92,76.31,77.72,294545,0
+GWRE.US,D,20220801,000000,77.13,78.25,75.57,77.45,286807,0
+GWRE.US,D,20220802,000000,77,78.43,76.96,78.22,398590,0
+GWRE.US,D,20220803,000000,79.13,80.47,79.13,79.96,621066,0
+GWRE.US,D,20220804,000000,80.28,81.06,78.96,79.7,347291,0
+GWRE.US,D,20220805,000000,78.64,79.4,77.39,78.45,501327,0
+GWRE.US,D,20220808,000000,79.2,81.25,79.2,80.11,381298,0
+GWRE.US,D,20220809,000000,79.25,79.25,77.8684,78.65,401404,0
+GWRE.US,D,20220810,000000,80.85,82.61,80.85,81.9,371019,0
+GWRE.US,D,20220811,000000,82.74,83.14,80.93,81.07,301645,0
+GWRE.US,D,20220812,000000,81.46,82.075,80.95,81.97,294477,0
+GWRE.US,D,20220815,000000,81.86,82.82,81.86,82.32,252528,0
+GWRE.US,D,20220816,000000,81.7,81.93,80.68,81.54,223490,0
+GWRE.US,D,20220817,000000,80.94,80.94,79.84,79.98,204715,0
+GWRE.US,D,20220818,000000,79.19,79.9,79.14,79.47,270497,0
+GWRE.US,D,20220819,000000,78.92,78.92,76.55,77.03,486713,0
+GWRE.US,D,20220822,000000,75.74,76.37,74.6,75,397240,0
+GWRE.US,D,20220823,000000,75.03,75.635,73.96,74.05,349899,0
+GWRE.US,D,20220824,000000,74.62,75.37,74.17,74.92,277751,0
+GWRE.US,D,20220825,000000,75.33,76.03,74.69,75.82,447819,0
+GWRE.US,D,20220826,000000,76.2,76.2,72.2,72.25,452342,0
+GWRE.US,D,20220829,000000,71.57,72.34,71.4841,71.86,390716,0
+GWRE.US,D,20220830,000000,72.05,72.62,71.085,71.74,517793,0
+GWRE.US,D,20220831,000000,72.81,73.14,71.67,71.71,519020,0
+GWRE.US,D,20220901,000000,70.75,70.75,68.17,68.77,684031,0
+GWRE.US,D,20220902,000000,69.47,70.34,67.43,68.51,843839,0
+GWRE.US,D,20220906,000000,68.61,69.15,66.75,67.19,1000336,0
+GWRE.US,D,20220907,000000,64.3,68.23,64.3,67.36,1544082,0
+GWRE.US,D,20220908,000000,66.96,68.58,66.67,67.88,1088522,0
+GWRE.US,D,20220909,000000,69.07,69.53,68.67,69.48,520726,0
+GWRE.US,D,20220912,000000,69.91,71.175,69.8178,70.67,532940,0
+GWRE.US,D,20220913,000000,68.07,68.92,67.46,67.65,518146,0
+GWRE.US,D,20220914,000000,67.6,67.6,65.98,66.9,602887,0
+GWRE.US,D,20220915,000000,65.97,67.12,65.05,65.9,887563,0
+GWRE.US,D,20220916,000000,65,65.59,64.43,64.72,1286358,0
+GWRE.US,D,20220919,000000,64.12,64.64,62.06,63.2,1150532,0
+GWRE.US,D,20220920,000000,62.85,62.93,60.34,60.58,1027721,0
+GWRE.US,D,20220921,000000,61.1,62.25,60.4,60.84,871581,0
+GWRE.US,D,20220922,000000,60.49,60.83,59.43,59.47,899569,0
+GWRE.US,D,20220923,000000,60.85,61.99,59.5,61.94,1379756,0
+GWRE.US,D,20220926,000000,62.02,63.08,60.93,61.2,1377290,0
+GWRE.US,D,20220927,000000,61.99,62.95,61.34,61.75,999793,0
+GWRE.US,D,20220928,000000,62.08,62.29,61.595,61.98,849452,0
+GWRE.US,D,20220929,000000,61.8,63.01,61.39,62.66,1165702,0
+GWRE.US,D,20220930,000000,62.82,64.039,61.58,61.58,880830,0
+GWRE.US,D,20221003,000000,61.93,63.01,61,62.76,1018321,0
+GWRE.US,D,20221004,000000,63.87,65.65,63.87,65,920337,0
+GWRE.US,D,20221005,000000,64.04,66.28,64.04,65.87,842294,0
+GWRE.US,D,20221006,000000,65.62,66.52,65.18,65.2,681621,0
+GWRE.US,D,20221007,000000,63.69,64.3,62.48,63.26,914244,0
+GWRE.US,D,20221010,000000,63.42,63.42,60.44,60.44,789375,0
+GWRE.US,D,20221011,000000,60.2,60.51,58.13,58.41,1165724,0
+GWRE.US,D,20221012,000000,58.33,58.7,56.61,56.62,1098717,0
+GWRE.US,D,20221013,000000,54.48,56.27,54.045,55.96,1801688,0
+GWRE.US,D,20221014,000000,56.66,56.86,54.07,54.08,1028005,0
+GWRE.US,D,20221017,000000,54.62,57.05,54.525,56.44,1193337,0
+GWRE.US,D,20221018,000000,57.67,58.67,56.46,57.39,991182,0
+GWRE.US,D,20221019,000000,56.88,57.52,55.49,55.77,854819,0
+GWRE.US,D,20221020,000000,55.92,57.56,55.92,56.52,866422,0
+GWRE.US,D,20221021,000000,56.2,57.03,55.36,56.83,851537,0
+GWRE.US,D,20221024,000000,56.99,57.22,55.69,56.33,859820,0
+GWRE.US,D,20221025,000000,57.12,58.77,56.43,58.76,1072274,0
+GWRE.US,D,20221026,000000,57.83,60.04,56.05,57.75,1183059,0
+GWRE.US,D,20221027,000000,58.22,59.385,57.84,58.3,1542901,0
+GWRE.US,D,20221028,000000,58.1,59.46,57.86,59.35,721131,0
+GWRE.US,D,20221031,000000,59.29,59.89,58.78,59.41,704335,0
+GWRE.US,D,20221101,000000,60.09,60.26,57.96,58.31,885508,0
+GWRE.US,D,20221102,000000,58.3,58.76,56.06,56.22,1065085,0
+GWRE.US,D,20221103,000000,55.37,56.33,54.4301,54.67,1427909,0
+GWRE.US,D,20221104,000000,55.18,55.46,52.42,53.32,870073,0
+GWRE.US,D,20221107,000000,53.57,54.3,52.08,54.23,963581,0
+GWRE.US,D,20221108,000000,54.51,54.8,52.635,53.78,1186160,0
+GWRE.US,D,20221109,000000,53.22,53.54,52.26,52.65,850740,0
+GWRE.US,D,20221110,000000,55.54,58.58,55.26,58.36,1419415,0
+GWRE.US,D,20221111,000000,58.89,61.58,58.15,60.93,1366233,0
+GWRE.US,D,20221114,000000,60.65,61.32,59.74,60.29,820165,0
+GWRE.US,D,20221115,000000,61.99,63.14,61.58,62.3,2200384,0
+GWRE.US,D,20221116,000000,61.53,61.99,60.52,60.64,1171316,0
+GWRE.US,D,20221117,000000,59.23,60.245,58.78,59.43,922454,0
+GWRE.US,D,20221118,000000,60.4,60.4,56.95,57.06,1105557,0
+GWRE.US,D,20221121,000000,56.56,57.34,56.02,57.2,1019146,0
+GWRE.US,D,20221122,000000,57.2,57.54,56.125,57.32,852247,0
+GWRE.US,D,20221123,000000,57.28,58.69,56.77,58.31,750489,0
+GWRE.US,D,20221125,000000,57.9,58.44,57.39,58.08,523475,0
+GWRE.US,D,20221128,000000,57.63,58.68,57.36,57.64,1450665,0
+GWRE.US,D,20221129,000000,57.66,58.12,56.57,56.92,741412,0
+GWRE.US,D,20221130,000000,56.71,59.37,56.58,59.31,5350312,0
+GWRE.US,D,20221201,000000,59.78,61.72,59.68,60.9,1108885,0
+GWRE.US,D,20221202,000000,59.94,61.3,59.245,60.74,809242,0
+GWRE.US,D,20221205,000000,60.13,60.4,57.27,57.75,1039261,0
+GWRE.US,D,20221206,000000,57.83,57.96,56.21,56.52,1310258,0
+GWRE.US,D,20221207,000000,56.15,60.66,56.15,60.37,2014945,0
+GWRE.US,D,20221208,000000,60.37,63.55,60.37,62.69,2018741,0
+GWRE.US,D,20221209,000000,62.31,63.35,62.18,62.96,1231317,0
+GWRE.US,D,20221212,000000,63.49,64.22,62.49,63.79,2561960,0
+GWRE.US,D,20221213,000000,66.22,66.975,63.67,64.77,1171822,0
+GWRE.US,D,20221214,000000,64.68,66.97,64.31,65.76,1337845,0
+GWRE.US,D,20221215,000000,64.43,65.3,62.2,63.13,1574650,0
+GWRE.US,D,20221216,000000,62.76,63.71,62.33,63.49,4506192,0
+GWRE.US,D,20221219,000000,63.33,63.33,60.33,60.55,1204479,0
+GWRE.US,D,20221220,000000,60,60.8,59.6,60.45,890467,0
+GWRE.US,D,20221221,000000,60.56,62.55,60.03,61.18,702557,0
+GWRE.US,D,20221222,000000,60.11,61.75,59.775,61.71,785120,0
+GWRE.US,D,20221223,000000,61.27,61.375,59.97,60.47,560552,0
+GWRE.US,D,20221227,000000,60.21,60.61,59.28,60.28,933375,0
+GWRE.US,D,20221228,000000,60,60.79,59.39,59.52,546136,0
+GWRE.US,D,20221229,000000,59.92,62.62,59.8,62.37,722144,0
+GWRE.US,D,20221230,000000,61.47,62.58,61.24,62.56,877827,0
+GWRE.US,D,20230103,000000,63.55,64.61,61.8528,62.9,749897,0
+GWRE.US,D,20230104,000000,63.64,64.42,62.11,63.44,649741,0
+GWRE.US,D,20230105,000000,62.55,62.55,60.665,60.71,618864,0
+GWRE.US,D,20230106,000000,61.07,63.83,60.34,63.18,922423,0
+GWRE.US,D,20230109,000000,64.49,68.27,64.24,66.4,1611693,0
+GWRE.US,D,20230110,000000,66.23,66.99,65.79,66.39,729440,0
+GWRE.US,D,20230111,000000,66.72,67.88,66.41,67.24,940141,0
+GWRE.US,D,20230112,000000,67.55,68.63,66.63,68.36,1104266,0
+GWRE.US,D,20230113,000000,67.48,68.795,67.48,68.63,506254,0
+GWRE.US,D,20230117,000000,68.21,69.63,68,69.51,1047716,0
+GWRE.US,D,20230118,000000,69.99,71.14,68.59,68.59,769455,0
+GWRE.US,D,20230119,000000,67.92,68.99,67.81,68.21,555505,0
+GWRE.US,D,20230120,000000,68.67,70.03,68.09,69.98,564218,0
+GWRE.US,D,20230123,000000,71.04,72.55,69.99,72.45,766334,0
+GWRE.US,D,20230124,000000,71.45,72.89,71.37,71.4,586411,0
+GWRE.US,D,20230125,000000,70.31,71.95,69.61,71.72,436410,0
+GWRE.US,D,20230126,000000,72.78,73.76,71.705,72.7,848101,0
+GWRE.US,D,20230127,000000,72.14,74.1,72.14,73.22,570742,0
+GWRE.US,D,20230130,000000,72.43,72.85,71.55,71.64,752200,0
+GWRE.US,D,20230131,000000,71.9,73.26,71.64,73.24,561332,0
+GWRE.US,D,20230201,000000,73.4,75.57,72.39,75.47,707764,0
+GWRE.US,D,20230202,000000,76.77,78.66,75.92,78.59,1042777,0
+GWRE.US,D,20230203,000000,76.75,77.645,75.27,75.8,702620,0
+GWRE.US,D,20230206,000000,74.96,75.525,73.47,73.88,618976,0
+GWRE.US,D,20230207,000000,73.65,76.35,73.44,76.27,509641,0
+GWRE.US,D,20230208,000000,76.22,77.02,75.09,75.41,455537,0
+GWRE.US,D,20230209,000000,76.33,76.96,74.83,74.88,554057,0
+GWRE.US,D,20230210,000000,73.96,74.94,73.55,73.85,538003,0
+GWRE.US,D,20230213,000000,74.17,74.77,73.72,74.44,642562,0
+GWRE.US,D,20230214,000000,73.94,76.14,73.635,75.24,433112,0
+GWRE.US,D,20230215,000000,75,76.36,74.24,75.69,522384,0
+GWRE.US,D,20230216,000000,74.08,74.96,73.72,73.94,337489,0
+GWRE.US,D,20230217,000000,73.57,73.65,71.56,72.94,496080,0
+GWRE.US,D,20230221,000000,71.83,72.35,70.95,71.46,397253,0
+GWRE.US,D,20230222,000000,71.89,72.61,71.22,71.52,500282,0
+GWRE.US,D,20230223,000000,72.55,72.55,70.47,71.28,390000,0
+GWRE.US,D,20230224,000000,69.77,70.145,69.295,69.81,401042,0
+GWRE.US,D,20230227,000000,70.66,71.14,69.65,69.94,561346,0
+GWRE.US,D,20230228,000000,69.85,70.51,69.815,70.21,639173,0
+GWRE.US,D,20230301,000000,70.36,70.52,69.525,69.53,582050,0
+GWRE.US,D,20230302,000000,69.45,71.7,69.28,71.58,879809,0
+GWRE.US,D,20230303,000000,72.17,73.39,72.17,73.18,935176,0
+GWRE.US,D,20230306,000000,73.15,73.72,71.37,71.52,969656,0
+GWRE.US,D,20230307,000000,75.62,76.1,73.44,75.15,2008837,0
+GWRE.US,D,20230308,000000,75.27,76.7,75.2101,76.39,1073447,0
+GWRE.US,D,20230309,000000,76.25,76.7,72.92,73.07,1669903,0
+GWRE.US,D,20230310,000000,72.67,73.25,70.73,71.5,876403,0
+GWRE.US,D,20230313,000000,70.59,73.53,69.27,72.36,1020813,0
+GWRE.US,D,20230314,000000,73.47,74.95,73.21,74.85,969801,0
+GWRE.US,D,20230315,000000,74.07,77.03,73.7125,76.78,1298597,0
+GWRE.US,D,20230316,000000,76.85,78.805,76.23,78.61,1134087,0
+GWRE.US,D,20230317,000000,78.03,78.86,76.22,77.2,3984518,0
+GWRE.US,D,20230320,000000,76.88,77.19,75.385,75.83,667581,0
+GWRE.US,D,20230321,000000,75.83,77.46,75.52,77.15,771902,0
+GWRE.US,D,20230322,000000,77.02,78.075,75.53,75.64,750567,0
+GWRE.US,D,20230323,000000,76.31,78.14,76.2019,77.85,760129,0
+GWRE.US,D,20230324,000000,77.87,77.87,75.72,77.1,654701,0
+GWRE.US,D,20230327,000000,77.36,77.75,75.88,76.48,619696,0
+GWRE.US,D,20230328,000000,76.3,76.735,75.81,76.44,380125,0
+GWRE.US,D,20230329,000000,76.98,77.715,76.88,77.58,373023,0
+GWRE.US,D,20230330,000000,78.35,79.66,77.76,79.52,805086,0
+GWRE.US,D,20230331,000000,79.76,82.25,79.29,82.05,692065,0
+GWRE.US,D,20230403,000000,81.36,81.59,80.2,80.83,477823,0
+GWRE.US,D,20230404,000000,81.15,81.475,80.52,81.3,410867,0
+GWRE.US,D,20230405,000000,81.14,81.14,78.475,78.7,530711,0
+GWRE.US,D,20230406,000000,78.05,78.6,77.6501,78.5,345025,0
+GWRE.US,D,20230410,000000,77.58,78.285,77.18,78.2,500098,0
+GWRE.US,D,20230411,000000,77.73,78.61,76.72,77.41,476772,0
+GWRE.US,D,20230412,000000,78.32,78.73,77.06,77.28,528587,0
+GWRE.US,D,20230413,000000,77.58,78.81,76.98,78.34,538841,0
+GWRE.US,D,20230414,000000,77.51,78.695,77,77.95,638688,0
+GWRE.US,D,20230417,000000,77.93,78.555,77.5,78.36,299580,0
+GWRE.US,D,20230418,000000,79.17,79.86,78.02,78.74,333117,0
+GWRE.US,D,20230419,000000,78.03,78.61,77.37,77.42,394833,0
+GWRE.US,D,20230420,000000,76.56,77.99,75.69,75.74,488301,0
+GWRE.US,D,20230421,000000,75.69,77.91,75.69,77.9,663183,0
+GWRE.US,D,20230424,000000,77.87,78.02,76.09,76.76,473612,0
+GWRE.US,D,20230425,000000,76.14,76.305,74.56,74.72,723044,0
+GWRE.US,D,20230426,000000,75.45,76.32,74.63,74.8,650343,0
+GWRE.US,D,20230427,000000,75.4,76.02,74.8063,75.96,396927,0
+GWRE.US,D,20230428,000000,75.5,76.58,75.06,76.19,506305,0
+GWRE.US,D,20230501,000000,75.99,76.82,75.6,75.86,339959,0
+GWRE.US,D,20230502,000000,75.82,75.82,74.04,74.28,330263,0
+GWRE.US,D,20230503,000000,73.96,76.12,73.44,75.32,765033,0
+GWRE.US,D,20230504,000000,75.55,76.2,74.92,75.91,506852,0
+GWRE.US,D,20230505,000000,76.48,77.32,76.1845,76.9,556505,0
+GWRE.US,D,20230508,000000,76.81,77.71,76.11,77.7,435076,0
+GWRE.US,D,20230509,000000,77.02,78.78,77.02,78.58,441584,0
+GWRE.US,D,20230510,000000,79.73,80.82,78.58,80.05,367936,0
+GWRE.US,D,20230511,000000,79.97,80.03,78.85,78.85,288128,0
+GWRE.US,D,20230512,000000,78.54,78.985,77.62,78.58,324857,0
+GWRE.US,D,20230515,000000,78.5,80.41,78.5,80.21,366427,0
+GWRE.US,D,20230516,000000,79.47,79.84,78.96,79.07,327265,0
+GWRE.US,D,20230517,000000,79.38,80.495,78.81,80.42,489797,0
+GWRE.US,D,20230518,000000,80.55,82,80.55,81.54,524124,0
+GWRE.US,D,20230519,000000,81.6,81.94,80.005,80.36,396936,0
+GWRE.US,D,20230522,000000,80.17,81.975,79.87,81.72,431292,0
+GWRE.US,D,20230523,000000,81.34,82.48,79.83,79.84,486124,0
+GWRE.US,D,20230524,000000,79.51,79.83,78.46,79.17,487086,0
+GWRE.US,D,20230525,000000,79.85,80.445,79.055,79.53,707314,0
+GWRE.US,D,20230526,000000,80.07,82.05,79.7453,81.23,764815,0
+GWRE.US,D,20230530,000000,82.34,82.8899,80.99,81.6,433080,0
+GWRE.US,D,20230531,000000,81.68,83.21,81.09,82.98,889699,0
+GWRE.US,D,20230601,000000,81.83,83.51,80.9055,82.84,1119152,0
+GWRE.US,D,20230602,000000,76.5,78.48,69.8101,70.89,4303751,0
+GWRE.US,D,20230605,000000,70.59,72.52,70.59,72.16,1470540,0
+GWRE.US,D,20230606,000000,72.22,73.465,71.82,73.19,1276758,0
+GWRE.US,D,20230607,000000,73.14,74,71.975,72.42,829529,0
+GWRE.US,D,20230608,000000,72.38,73.27,71.75,72.57,487805,0
+GWRE.US,D,20230609,000000,72.79,73.17,71.48,71.64,599706,0
+GWRE.US,D,20230612,000000,72.58,73.54,71.79,72.93,716140,0
+GWRE.US,D,20230613,000000,73.41,73.775,72.17,72.64,645408,0
+GWRE.US,D,20230614,000000,72.53,73,71.61,72.56,719298,0
+GWRE.US,D,20230615,000000,72,74.19,71.59,73.75,879707,0
+GWRE.US,D,20230616,000000,74.17,74.17,71.54,72.72,3234162,0
+GWRE.US,D,20230620,000000,71.76,72.46,70.5,70.98,1125630,0
+GWRE.US,D,20230621,000000,70.18,70.55,68.58,69.03,1172473,0
+GWRE.US,D,20230622,000000,68.58,69.46,68.45,69,930743,0
+GWRE.US,D,20230623,000000,68.9,70.78,68.51,70.48,1609814,0
+GWRE.US,D,20230626,000000,70.25,71.37,69.34,69.52,939393,0
+GWRE.US,D,20230627,000000,73.11,74.95,71.84,74.93,1206046,0
+GWRE.US,D,20230628,000000,74.83,76.27,74.735,75.49,646331,0
+GWRE.US,D,20230629,000000,75.75,76.895,74.36,74.67,735701,0
+GWRE.US,D,20230630,000000,75.14,76.13,75.14,76.08,512934,0
+GWRE.US,D,20230703,000000,75.57,75.995,74.93,75.18,256896,0
+GWRE.US,D,20230705,000000,74.69,75.92,74.34,75.77,522929,0
+GWRE.US,D,20230706,000000,74.67,75.47,74.025,75.4,443033,0
+GWRE.US,D,20230707,000000,75.25,76.66,75.25,76.21,476622,0
+GWRE.US,D,20230710,000000,76.06,77.22,75.84,76.34,333216,0
+GWRE.US,D,20230711,000000,76.57,77.33,76.18,76.92,340902,0
+GWRE.US,D,20230712,000000,77.96,78.71,77.06,78.69,442102,0
+GWRE.US,D,20230713,000000,79.23,80.71,79.09,80.61,599018,0
+GWRE.US,D,20230714,000000,80.79,80.79,78.66,78.87,267312,0
+GWRE.US,D,20230717,000000,78.87,80.03,78.595,79.51,331386,0
+GWRE.US,D,20230718,000000,79.29,79.72,78.79,79.37,297476,0
+GWRE.US,D,20230719,000000,80.04,81.08,79.35,79.83,495856,0
+GWRE.US,D,20230720,000000,78.81,79.655,78.02,78.1,332498,0
+GWRE.US,D,20230721,000000,78.64,79.15,78.02,78.47,368745,0
+GWRE.US,D,20230724,000000,78.79,78.89,77.5,78.54,293672,0
+GWRE.US,D,20230725,000000,78.85,80.29,78.52,79.89,432860,0
+GWRE.US,D,20230726,000000,79.52,80.265,78.98,79.65,326203,0
+GWRE.US,D,20230727,000000,80.91,81.66,79.78,80.47,707215,0
+GWRE.US,D,20230728,000000,81,82.55,80.94,82.37,390368,0
+GWRE.US,D,20230731,000000,82.78,85.63,82.75,84.82,829795,0
+GWRE.US,D,20230801,000000,84.28,86.79,84.1,86.48,580457,0
+GWRE.US,D,20230802,000000,85.44,85.44,82.645,83.56,579538,0
+GWRE.US,D,20230803,000000,83.15,83.82,82.7644,83.53,334685,0
+GWRE.US,D,20230804,000000,84.15,84.805,82.4,84.56,537345,0
+GWRE.US,D,20230807,000000,84.31,85.795,83.82,84.92,738038,0
+GWRE.US,D,20230808,000000,83.97,84.13,80.69,81.72,568897,0
+GWRE.US,D,20230809,000000,81.86,82.38,80.35,81.9,388234,0
+GWRE.US,D,20230810,000000,82.7,83.56,82.15,82.59,315985,0
+GWRE.US,D,20230811,000000,82.12,83.2,81.22,82.6,474426,0
+GWRE.US,D,20230814,000000,82.4,83.6998,82.25,83.22,633093,0
+GWRE.US,D,20230815,000000,82.84,83.21,82.015,82.2,386753,0
+GWRE.US,D,20230816,000000,82.06,82.69,81.57,81.99,674249,0
+GWRE.US,D,20230817,000000,82.06,82.06,78.93,78.98,527604,0
+GWRE.US,D,20230818,000000,78.05,79.425,78.05,79.13,691110,0
+GWRE.US,D,20230821,000000,79.29,80.17,79,79.67,484790,0
+GWRE.US,D,20230822,000000,80.23,80.545,79.325,79.51,489643,0
+GWRE.US,D,20230823,000000,79.89,80.88,79.71,80.59,560188,0
+GWRE.US,D,20230824,000000,81.4,81.64,80,80.44,576070,0
+GWRE.US,D,20230825,000000,80.28,81.47,80.2294,80.75,528227,0
+GWRE.US,D,20230828,000000,81.22,81.4,80.22,80.52,983156,0
+GWRE.US,D,20230829,000000,80.24,82,79.96,82,634975,0
+GWRE.US,D,20230830,000000,81.92,84,81.52,83.8,480849,0
+GWRE.US,D,20230831,000000,84.38,86.985,84.38,86.43,873251,0
+GWRE.US,D,20230901,000000,86.64,87.07,85.98,86.53,461394,0
+GWRE.US,D,20230905,000000,86.07,86.78,85.7,86.07,490237,0
+GWRE.US,D,20230906,000000,85.49,86.28,84.96,85.68,445944,0
+GWRE.US,D,20230907,000000,84.81,85.39,83.91,84.84,1328490,0
+GWRE.US,D,20230908,000000,90,95.88,89.705,94.15,2310811,0
+GWRE.US,D,20230911,000000,93.89,94.8,92.34,92.91,1515355,0
+GWRE.US,D,20230912,000000,92.14,93.18,91.64,92.55,1043557,0
+GWRE.US,D,20230913,000000,92.28,92.48,91.26,91.99,941087,0
+GWRE.US,D,20230914,000000,91.96,92.4145,90.64,91.02,597333,0
+GWRE.US,D,20230915,000000,90.76,92.05,90.41,91.54,1127133,0
+GWRE.US,D,20230918,000000,91.4,93.5,91.4,93.17,868036,0
+GWRE.US,D,20230919,000000,92.82,92.82,90.86,92.45,829469,0
+GWRE.US,D,20230920,000000,92,92.8,91.09,91.25,1088687,0
+GWRE.US,D,20230921,000000,89.86,90.85,88.14,88.21,633789,0
+GWRE.US,D,20230922,000000,89.14,89.14,87.27,87.42,727983,0
+GWRE.US,D,20230925,000000,86.99,88.01,86.99,87.6,537192,0
+GWRE.US,D,20230926,000000,87.02,87.545,86.0205,86.09,655617,0
+GWRE.US,D,20230927,000000,86.68,89.31,86.68,88.89,1237073,0
+GWRE.US,D,20230928,000000,88.4,91.06,87.985,90.63,881889,0
+GWRE.US,D,20230929,000000,92,92.94,89.93,90,819376,0
+GWRE.US,D,20231002,000000,89.79,91.36,89.66,90.1,479577,0
+GWRE.US,D,20231003,000000,89.32,90.16,86.68,87.32,544677,0
+GWRE.US,D,20231004,000000,88.06,89.335,87.835,89.21,444779,0
+GWRE.US,D,20231005,000000,88.76,89.04,87.49,88.89,651150,0
+GWRE.US,D,20231006,000000,88.22,92.6,88.1983,91.46,515698,0
+GWRE.US,D,20231009,000000,90.17,91.91,89.7408,91.48,391908,0
+GWRE.US,D,20231010,000000,91.26,92.68,91.26,91.56,414192,0
+GWRE.US,D,20231011,000000,91.61,92.91,90.96,92.24,395022,0
+GWRE.US,D,20231012,000000,92.39,92.39,90.03,90.33,341910,0
+GWRE.US,D,20231013,000000,90.32,90.35,88.625,89.28,327790,0
+GWRE.US,D,20231016,000000,89.58,91.37,89.125,90.63,330518,0
+GWRE.US,D,20231017,000000,89.87,92.12,89.46,91.71,476338,0
+GWRE.US,D,20231018,000000,91.34,92.19,90.17,90.24,776594,0
+GWRE.US,D,20231019,000000,90.96,91.32,88.4,89.07,437771,0
+GWRE.US,D,20231020,000000,89.25,89.34,86.34,87.51,358710,0
+GWRE.US,D,20231023,000000,86.73,88.37,86,87.29,329124,0
+GWRE.US,D,20231024,000000,88.12,89.88,88.0856,89.43,352538,0
+GWRE.US,D,20231025,000000,88.79,89.13,86.11,86.23,361037,0
+GWRE.US,D,20231026,000000,86.29,87.15,85.1525,86.13,354780,0
+GWRE.US,D,20231027,000000,86.35,86.79,85.47,85.99,345696,0
+GWRE.US,D,20231030,000000,86.87,87.26,85.855,86.76,416323,0
+GWRE.US,D,20231031,000000,87.08,90.27,86.49,90.13,683108,0
+GWRE.US,D,20231101,000000,90.12,90.19,87.88,89.31,493341,0
+GWRE.US,D,20231102,000000,91.2,91.89,89.35,89.92,456416,0
+GWRE.US,D,20231103,000000,90.65,91.9783,90.03,91.45,578517,0
+GWRE.US,D,20231106,000000,92.27,92.27,89.08,90.3,350093,0
+GWRE.US,D,20231107,000000,91.52,95.09,90.86,92.38,977816,0
+GWRE.US,D,20231108,000000,92.67,93.22,91.7044,92.26,448853,0
+GWRE.US,D,20231109,000000,92.36,92.36,89.36,89.6,465954,0
+GWRE.US,D,20231110,000000,89.74,91.31,89.42,91.09,652993,0
+GWRE.US,D,20231113,000000,90.77,92.57,90.5,91.63,467532,0
+GWRE.US,D,20231114,000000,94.55,96.905,94.518,96.64,803799,0
+GWRE.US,D,20231115,000000,97.2,98.78,97.2,97.42,1049868,0
+GWRE.US,D,20231116,000000,96.91,96.97,94.97,96.45,460765,0
+GWRE.US,D,20231117,000000,96.39,96.89,96.02,96.83,307732,0
+GWRE.US,D,20231120,000000,97.15,98.4375,97.15,98.18,374412,0
+GWRE.US,D,20231121,000000,97.75,98.675,96.955,97.79,318879,0
+GWRE.US,D,20231122,000000,98.49,98.66,97.07,97.12,236615,0
+GWRE.US,D,20231124,000000,96.85,97.32,96.54,97.28,163274,0
+GWRE.US,D,20231127,000000,96.76,98.29,96.76,97.63,504217,0
+GWRE.US,D,20231128,000000,97.18,97.9,96.76,97.33,409052,0
+GWRE.US,D,20231129,000000,99.68,101.37,98.97,99.52,660345,0
+GWRE.US,D,20231130,000000,100,100.225,98.7,99.94,982829,0
+GWRE.US,D,20231201,000000,99.68,101.93,99.15,101.59,478525,0
+GWRE.US,D,20231204,000000,100.88,101.53,99.48,100.13,654216,0
+GWRE.US,D,20231205,000000,99.61,102.41,98.87,102.22,1113254,0
+GWRE.US,D,20231206,000000,101.87,101.9,97.731,98.08,762128,0
+GWRE.US,D,20231207,000000,98,98.94,97.354,98.85,1466631,0
+GWRE.US,D,20231208,000000,100.55,101.74,96.89,97.89,1221496,0
+GWRE.US,D,20231211,000000,97.1,97.99,95.46,96.26,1098882,0
+GWRE.US,D,20231212,000000,95.9,97.94,95.02,97.61,1766605,0
+GWRE.US,D,20231213,000000,96.75,99.285,96.13,98.79,796328,0
+GWRE.US,D,20231214,000000,99.29,99.82,96.105,97.39,978859,0
+GWRE.US,D,20231215,000000,95.76,100.02,95.495,100.02,4212826,0
+GWRE.US,D,20231218,000000,100.81,103.62,100,103.5,1000417,0
+GWRE.US,D,20231219,000000,103.5,105.25,103.17,105.18,970136,0
+GWRE.US,D,20231220,000000,104.43,106.2,103.95,105.12,1007852,0
+GWRE.US,D,20231221,000000,106.37,107.12,105.21,107.03,585431,0
+GWRE.US,D,20231222,000000,107.27,108.82,106.79,108.53,973908,0
+GWRE.US,D,20231226,000000,108.75,110.3687,108.53,110.26,638590,0
+GWRE.US,D,20231227,000000,110.41,110.555,109.06,110.21,933068,0
+GWRE.US,D,20231228,000000,110.09,110.92,109.985,110.89,767870,0
+GWRE.US,D,20231229,000000,110.46,111,108.6,109.04,468257,0
+GWRE.US,D,20240102,000000,107.81,108.28,105.18,106.75,1180882,0
+GWRE.US,D,20240103,000000,105.35,106.13,104.38,105.02,1716342,0
+GWRE.US,D,20240104,000000,104.39,105.41,104.16,104.89,939935,0
+GWRE.US,D,20240105,000000,103.96,105.69,102.6597,105.09,579275,0
+GWRE.US,D,20240108,000000,106.21,107.52,105.78,106.86,988648,0
+GWRE.US,D,20240109,000000,106.27,107.2,105.31,106.78,384193,0
+GWRE.US,D,20240110,000000,107.16,110.06,106.73,110.05,627099,0
+GWRE.US,D,20240111,000000,110.77,111.23,109.4761,111.21,673545,0
+GWRE.US,D,20240112,000000,111.19,112.82,110.8882,112.82,931373,0
+GWRE.US,D,20240116,000000,112.1,112.38,110.58,111.42,651446,0
+GWRE.US,D,20240117,000000,110.91,111.175,108.42,110.62,540299,0
+GWRE.US,D,20240118,000000,111.93,112.48,110.72,112.05,951068,0
+GWRE.US,D,20240119,000000,113.17,115.26,112.19,115.25,667343,0
+GWRE.US,D,20240122,000000,116.89,117.25,115.35,115.48,671572,0
+GWRE.US,D,20240123,000000,115.9,115.9,113.36,113.79,422501,0
+GWRE.US,D,20240124,000000,114.85,114.85,112.05,112.14,520453,0
+GWRE.US,D,20240125,000000,113.36,113.46,112.015,112.57,651166,0
+GWRE.US,D,20240126,000000,112.34,112.82,110.975,111.1,366287,0
+GWRE.US,D,20240129,000000,111.64,114.33,111.64,114.19,400903,0
+GWRE.US,D,20240130,000000,114.25,114.73,113.52,114.62,731574,0
+GWRE.US,D,20240131,000000,113.56,113.935,111.63,111.68,394096,0
+GWRE.US,D,20240201,000000,112.26,113.945,112.1506,113.58,513451,0
+GWRE.US,D,20240202,000000,113,114.925,112.965,113.31,472210,0
+GWRE.US,D,20240205,000000,112.6,112.885,110.87,112.18,293431,0
+GWRE.US,D,20240206,000000,112.84,114.28,112.36,113.93,713640,0
+GWRE.US,D,20240207,000000,114.33,116.05,113.875,115.4,488874,0
+GWRE.US,D,20240208,000000,115.67,116.9369,115.25,116.67,355954,0
+GWRE.US,D,20240209,000000,117.51,118.7399,117.0866,117.56,316455,0
+GWRE.US,D,20240212,000000,117.29,118.275,116.46,117.78,517042,0
+GWRE.US,D,20240213,000000,113.86,116.96,113.34,116.07,502800,0
+GWRE.US,D,20240214,000000,117.73,118.61,116.7,118.55,397647,0
+GWRE.US,D,20240215,000000,119.13,120.71,118.745,120.67,400279,0
+GWRE.US,D,20240216,000000,120.16,120.29,118.6,119.15,399383,0
+GWRE.US,D,20240220,000000,118.15,118.535,116.54,117.9,377195,0
+GWRE.US,D,20240221,000000,115.8,116.39,114.865,116.1,507252,0
+GWRE.US,D,20240222,000000,119.21,119.21,117.28,118.35,454099,0
+GWRE.US,D,20240223,000000,119.06,120.72,118.92,120.28,365437,0
+GWRE.US,D,20240226,000000,120.35,121.68,120.325,121.1,532973,0
+GWRE.US,D,20240227,000000,121.17,121.46,120.31,120.66,445479,0
+GWRE.US,D,20240228,000000,121,121.08,119.285,120.72,686238,0
+GWRE.US,D,20240229,000000,120.9,121.74,119.06,119.34,1381273,0
+GWRE.US,D,20240301,000000,118.55,119.125,116.73,116.73,2192989,0
+GWRE.US,D,20240304,000000,116.73,120.28,116.1831,118.78,784614,0
+GWRE.US,D,20240305,000000,117.33,117.33,113.66,114.3,605607,0
+GWRE.US,D,20240306,000000,115.7,116.685,114.94,115.26,762368,0
+GWRE.US,D,20240307,000000,116.75,117.1,115.08,116.93,998442,0
+GWRE.US,D,20240308,000000,118,122.35,117.54,117.65,1551314,0
+GWRE.US,D,20240311,000000,116.95,117.44,114.98,115.01,604232,0
+GWRE.US,D,20240312,000000,115.01,115.75,114.48,114.56,698853,0
+GWRE.US,D,20240313,000000,114.53,116.19,114.04,114.83,926649,0
+GWRE.US,D,20240314,000000,114.4,115.035,113.26,114.48,525803,0
+GWRE.US,D,20240315,000000,113.03,114.11,112.27,112.66,598844,0
+GWRE.US,D,20240318,000000,113.19,114,112.92,113.54,544988,0
+GWRE.US,D,20240319,000000,112,112.855,110.8,112.67,944635,0
+GWRE.US,D,20240320,000000,112.51,114.3,112.14,113.35,502452,0
+GWRE.US,D,20240321,000000,114,115.86,113.48,113.49,496954,0
+GWRE.US,D,20240322,000000,113.14,113.88,112.48,113.54,340192,0
+GWRE.US,D,20240325,000000,113,114.08,112.8544,113.9,927407,0
+GWRE.US,D,20240326,000000,114.77,115.84,114.25,115.82,668268,0
+GWRE.US,D,20240327,000000,116.89,117.25,115.05,115.41,691416,0
+GWRE.US,D,20240328,000000,115.59,116.97,115.05,116.71,430288,0
+GWRE.US,D,20240401,000000,116.7,116.7899,114.39,116.04,526090,0
+GWRE.US,D,20240402,000000,115.815,116.81,113.84,115.65,661155,0
+GWRE.US,D,20240403,000000,115,116.28,114.54,115.1,731420,0
+GWRE.US,D,20240404,000000,116.16,116.78,114.86,115.03,492137,0
+GWRE.US,D,20240405,000000,115.1,116.21,114.88,115.54,410234,0
+GWRE.US,D,20240408,000000,116.24,116.24,114.89,114.92,435491,0
+GWRE.US,D,20240409,000000,116.04,117.99,114.92,115.38,488191,0
+GWRE.US,D,20240410,000000,112.61,113.84,111.74,112.18,387525,0
+GWRE.US,D,20240411,000000,112.55,113.41,111.595,113.13,358806,0
+GWRE.US,D,20240412,000000,112.18,112.275,110.85,111.25,503411,0
+GWRE.US,D,20240415,000000,111.35,111.6561,108.755,109.29,531195,0
+GWRE.US,D,20240416,000000,109.21,109.71,108.38,109.31,471298,0
+GWRE.US,D,20240417,000000,109.64,110.215,108.24,108.34,345728,0
+GWRE.US,D,20240418,000000,108.5,109.5,107.6,107.9,288037,0
+GWRE.US,D,20240419,000000,108.04,108.405,107.0002,107.63,376312,0
+GWRE.US,D,20240422,000000,108.72,110.125,107.52,109.79,475208,0
+GWRE.US,D,20240423,000000,110.41,114.22,110.41,113.78,516618,0
+GWRE.US,D,20240424,000000,114.63,115.23,112.66,113.51,377289,0
+GWRE.US,D,20240425,000000,111.94,112.56,110.79,111.98,515018,0
+GWRE.US,D,20240426,000000,113.08,114.69,112.7,113.55,260769,0
+GWRE.US,D,20240429,000000,114.02,114.77,112.82,112.83,462633,0
+GWRE.US,D,20240430,000000,112.3,113.28,110.36,110.4,668408,0
+GWRE.US,D,20240501,000000,111.15,113.29,109.29,110.8,491099,0
+GWRE.US,D,20240502,000000,111.69,113.38,110.47,113.29,418266,0
+GWRE.US,D,20240503,000000,114.62,115.21,113.14,113.32,237595,0
+GWRE.US,D,20240506,000000,114.36,116.74,114.29,116.72,379373,0
+GWRE.US,D,20240507,000000,115.33,117.05,115.24,116.65,410470,0
+GWRE.US,D,20240508,000000,116.4,117.12,115.72,116.09,409324,0
+GWRE.US,D,20240509,000000,116.53,117.29,116.02,117.07,236240,0
+GWRE.US,D,20240510,000000,117.17,117.99,116.29,116.56,332009,0
+GWRE.US,D,20240513,000000,117.3,117.3,115.59,116.31,282223,0
+GWRE.US,D,20240514,000000,116.58,119.28,116.22,119.09,521478,0
+GWRE.US,D,20240515,000000,120.05,123.98,120.05,123.75,633323,0
+GWRE.US,D,20240516,000000,123.28,123.85,121.52,121.69,444065,0
+GWRE.US,D,20240517,000000,122,122.95,121.145,122.92,295023,0
+GWRE.US,D,20240520,000000,123.16,124.89,122.4748,124.87,331837,0
+GWRE.US,D,20240521,000000,124.13,125.35,123.12,123.4,587082,0
+GWRE.US,D,20240522,000000,123.49,124.235,122,123.01,487306,0
+GWRE.US,D,20240523,000000,124.07,124.3,120.75,121.35,256366,0
+GWRE.US,D,20240524,000000,120.77,121.145,118.59,120.92,405620,0
+GWRE.US,D,20240528,000000,121.05,121.62,120.15,120.52,335027,0
+GWRE.US,D,20240529,000000,118.73,120.655,118.73,119.93,297184,0
+GWRE.US,D,20240530,000000,118.7,118.96,113.38,113.52,774588,0
+GWRE.US,D,20240531,000000,113.49,114.92,110.89,113.92,1122542,0
+GWRE.US,D,20240603,000000,114.64,114.64,109.09,109.68,1236330,0
+GWRE.US,D,20240604,000000,109.83,111.01,107.65,108.05,1440965,0
+GWRE.US,D,20240605,000000,123.585,129.09,117.69,127.46,3369643,0
+GWRE.US,D,20240606,000000,128.63,131.655,126.54,130.68,1458661,0
+GWRE.US,D,20240607,000000,129.97,132.36,129.02,129.98,737107,0
+GWRE.US,D,20240610,000000,130.34,132.97,129.9,132.21,780534,0
+GWRE.US,D,20240611,000000,132.33,136.44,132.33,136,894393,0
+GWRE.US,D,20240612,000000,137.24,138.15,133.64,135.25,612650,0
+GWRE.US,D,20240613,000000,135.25,135.25,131.87,132.99,603151,0
+GWRE.US,D,20240614,000000,133.39,133.84,131.88,133.13,466562,0
+GWRE.US,D,20240617,000000,132.77,136.84,131.82,135.75,585085,0
+GWRE.US,D,20240618,000000,135,135.99,133.39,135.51,686078,0
+GWRE.US,D,20240620,000000,134.2,135.64,133.53,135.61,587957,0
+GWRE.US,D,20240621,000000,135.76,137.95,134.4,137.3,999869,0
+GWRE.US,D,20240624,000000,136.74,137.04,135.12,135.14,435138,0
+GWRE.US,D,20240625,000000,135.99,137.79,134.66,136.81,517000,0
+GWRE.US,D,20240626,000000,136.36,136.705,134.38,134.86,576123,0
+GWRE.US,D,20240627,000000,136.48,138.45,135.65,137.2,649593,0
+GWRE.US,D,20240628,000000,137.74,139.91,137.385,137.89,1432508,0
+GWRE.US,D,20240701,000000,137.36,139.16,136.68,138.99,500552,0
+GWRE.US,D,20240702,000000,138.65,139.9,138.08,138.8,427890,0
+GWRE.US,D,20240703,000000,138.61,140.555,138.61,139.12,377504,0
+GWRE.US,D,20240705,000000,139,139.875,138.73,139.35,324616,0
+GWRE.US,D,20240708,000000,138.85,139.99,137.871,139.91,450553,0
+GWRE.US,D,20240709,000000,139.88,139.88,137.158,138.86,603929,0
+GWRE.US,D,20240710,000000,138.73,138.73,135.98,137.87,544243,0
+GWRE.US,D,20240711,000000,138.97,139.74,137.02,137.04,407035,0
+GWRE.US,D,20240712,000000,136.63,139.769,136.63,138.07,564920,0
+GWRE.US,D,20240715,000000,139,142.58,138.14,141.22,761277,0
+GWRE.US,D,20240716,000000,141.87,143.595,141.4,142.14,576475,0
+GWRE.US,D,20240717,000000,140.09,143.43,139.5518,140.77,654557,0
+GWRE.US,D,20240718,000000,140.99,141.775,138.3,140.18,653388,0
+GWRE.US,D,20240719,000000,139.12,141.59,138.42,141.56,603310,0
+GWRE.US,D,20240722,000000,143.79,145.345,143.09,144.59,874745,0
+GWRE.US,D,20240723,000000,145.28,146.96,144.12,145.91,541231,0
+GWRE.US,D,20240724,000000,144.52,146.28,143.705,144.21,635275,0
+GWRE.US,D,20240725,000000,144.56,147.7,142.46,144.6,737145,0
+GWRE.US,D,20240726,000000,146.26,148.36,146.09,148.01,894917,0
+GWRE.US,D,20240729,000000,149.09,150.2096,148.07,148.58,924130,0
+GWRE.US,D,20240730,000000,149.4,150.72,147.855,149.7,1004188,0
+GWRE.US,D,20240731,000000,151.38,153.85,147.76,150.07,663457,0
+GWRE.US,D,20240801,000000,150.39,152.095,147.68,148.96,634789,0
+GWRE.US,D,20240802,000000,144.19,145.32,142.4127,143.91,1061273,0
+GWRE.US,D,20240805,000000,135.33,141.515,132.01,140.01,1144335,0
+GWRE.US,D,20240806,000000,141.44,143.82,139.45,142,500997,0
+GWRE.US,D,20240807,000000,143.79,145.22,140.61,140.64,410132,0
+GWRE.US,D,20240808,000000,143.05,145.77,141.03,144.85,476580,0
+GWRE.US,D,20240809,000000,145.15,147.48,144.19,146.68,551236,0
+GWRE.US,D,20240812,000000,146.91,148.69,145.4,145.8,437114,0
+GWRE.US,D,20240813,000000,146.86,147.87,144.66,146.67,592234,0
+GWRE.US,D,20240814,000000,147.4,147.4,145.36,146.28,505119,0
+GWRE.US,D,20240815,000000,147.47,148.65,146.71,147.33,386313,0
+GWRE.US,D,20240816,000000,147.07,148.42,146.75,147.84,565158,0
+GWRE.US,D,20240819,000000,148.08,148.4,147.45,148.4,431679,0
+GWRE.US,D,20240820,000000,149.03,149.46,146.84,146.92,521051,0
+GWRE.US,D,20240821,000000,146.97,148.48,146.97,148.21,617679,0
+GWRE.US,D,20240822,000000,148.38,149.71,146.41,146.6,514162,0
+GWRE.US,D,20240823,000000,147.44,147.72,145.005,145.82,749907,0
+GWRE.US,D,20240826,000000,146.15,148.53,145.69,147.43,619119,0
+GWRE.US,D,20240827,000000,146.05,148.25,146.05,147.58,469008,0
+GWRE.US,D,20240828,000000,146.83,148.35,146.22,147.26,433415,0
+GWRE.US,D,20240829,000000,147.81,149.4,147.19,147.5,523469,0
+GWRE.US,D,20240830,000000,148.24,149.33,147.02,148.77,1038286,0
+GWRE.US,D,20240903,000000,148.88,150.2,145.615,146.14,938073,0
+GWRE.US,D,20240904,000000,145,147.59,143.22,147.08,1576508,0
+GWRE.US,D,20240905,000000,145.46,146.8,142.94,143.93,1256970,0
+GWRE.US,D,20240906,000000,169.29,171.74,159.0001,161.72,3636970,0
+GWRE.US,D,20240909,000000,163.21,168.546,162.72,168.08,1366016,0
+GWRE.US,D,20240910,000000,169.2,169.5,165.75,167.46,1049600,0
+GWRE.US,D,20240911,000000,166.36,169.29,166.36,168.07,861767,0
+GWRE.US,D,20240912,000000,168.8,170.44,167.7,169.8,813835,0
+GWRE.US,D,20240913,000000,169.88,171.95,168.26,171.81,758249,0
+GWRE.US,D,20240916,000000,171.81,173.19,171.12,172.76,661142,0
+GWRE.US,D,20240917,000000,172.29,173.72,170.72,173.03,891122,0
+GWRE.US,D,20240918,000000,172.17,173.08,170.7,172.43,939751,0
+GWRE.US,D,20240919,000000,173.88,174.68,171.38,174.65,804260,0
+GWRE.US,D,20240920,000000,174.78,176,172.86,174.54,1238838,0
+GWRE.US,D,20240923,000000,174.59,175.09,173.48,173.97,639961,0
+GWRE.US,D,20240924,000000,174.93,176.09,173.34,176.05,1095477,0
+GWRE.US,D,20240925,000000,175.98,177.35,175.28,176.76,501206,0
+GWRE.US,D,20240926,000000,179.1,179.13,175.15,176.76,655733,0
+GWRE.US,D,20240927,000000,177.16,177.99,175.73,177.97,709487,0
+GWRE.US,D,20240930,000000,177.35,183.23,177.35,182.94,1145495,0
+GWRE.US,D,20241001,000000,182.69,182.69,178.71,180.99,972476,0
+GWRE.US,D,20241002,000000,180.5,182.1603,179.8,180.36,719588,0
+GWRE.US,D,20241003,000000,181.83,182.8399,180.8,182.31,497852,0
+GWRE.US,D,20241004,000000,184.16,184.96,182.66,184.22,618799,0
+GWRE.US,D,20241007,000000,183.68,184.58,181.85,182.17,614619,0
+GWRE.US,D,20241008,000000,183.91,184.8923,182.52,182.65,855318,0
+GWRE.US,D,20241009,000000,182.71,185.2,182.01,184.68,850750,0
+GWRE.US,D,20241010,000000,183.22,184.385,181.72,183.37,718899,0
+GWRE.US,D,20241011,000000,185.2,187.85,184.625,185.82,995971,0
+GWRE.US,D,20241014,000000,187.26,188.47,185.46,187.92,777620,0
+GWRE.US,D,20241015,000000,185.66,189.42,185.25,188.19,1112792,0
+GWRE.US,D,20241016,000000,190.25,191.48,187.015,190.39,3320312,0
+GWRE.US,D,20241017,000000,191.08,191.2,188.08,189.14,987778,0
+GWRE.US,D,20241018,000000,187.68,190.14,187.19,189.09,824551,0
+GWRE.US,D,20241021,000000,188.78,190.11,187.79,189.04,652873,0
+GWRE.US,D,20241022,000000,188.14,188.7899,186.46,187.18,585594,0
+GWRE.US,D,20241023,000000,186.56,187.07,185.385,186.89,738869,0
+GWRE.US,D,20241024,000000,187.8,189.53,187.23,188.05,569355,0
+GWRE.US,D,20241025,000000,188.69,189.75,187,187.11,590690,0
+GWRE.US,D,20241028,000000,188.18,188.62,187.14,188.03,481501,0
+GWRE.US,D,20241029,000000,187.82,189.79,187.615,188.17,607782,0
+GWRE.US,D,20241030,000000,187.74,190.74,187.74,189.53,744814,0
+GWRE.US,D,20241031,000000,187.63,188.77,185.82,186.26,745703,0
+GWRE.US,D,20241101,000000,186.51,187.61,184.665,186.04,649134,0
+GWRE.US,D,20241104,000000,185.42,187.12,184.5485,185.52,357569,0
+GWRE.US,D,20241105,000000,186.44,187.51,184.8,186.21,740013,0
+GWRE.US,D,20241106,000000,192.06,192.3599,189.74,191.9,625067,0
+GWRE.US,D,20241107,000000,192.33,195.78,192.33,195.08,1056864,0
+GWRE.US,D,20241108,000000,196,196.65,194.28,194.93,832023,0
+GWRE.US,D,20241111,000000,196.155,196.93,194.68,195.62,898385,0
+GWRE.US,D,20241112,000000,195.135,196.08,194.31,195.55,644974,0
+GWRE.US,D,20241113,000000,196.63,199.33,195.99,196.43,687327,0
+GWRE.US,D,20241114,000000,196.0923,196.68,193.57,195.26,616242,0
+GWRE.US,D,20241115,000000,194.615,194.62,191.21,192.22,1055334,0
+GWRE.US,D,20241118,000000,192.92,194.505,191.52,194.04,1039453,0
+GWRE.US,D,20241119,000000,193.26,197.045,193.26,196.37,832754,0
+GWRE.US,D,20241120,000000,196.67,197.72,194.81,197.23,454622,0
+GWRE.US,D,20241121,000000,197.93,201.595,197.25,199.86,423934,0
+GWRE.US,D,20241122,000000,200.2,202.99,199.14,202.82,500807,0
+GWRE.US,D,20241125,000000,206.48,207.1,201.84,203.11,701647,0
+GWRE.US,D,20241126,000000,203.845,205.17,203.05,204.46,850061,0
+GWRE.US,D,20241127,000000,202.95,204.3,200.11,201.88,664629,0
+GWRE.US,D,20241129,000000,202.74,204.15,202.49,202.89,631155,0
+GWRE.US,D,20241202,000000,203.015,203.283,200.42,200.87,916612,0
+GWRE.US,D,20241203,000000,200.26,204.15,200,204.13,1092811,0
+GWRE.US,D,20241204,000000,206.77,208.56,205.11,207.12,851190,0
+GWRE.US,D,20241205,000000,205.95,209.145,203.63,206.57,1462634,0
+GWRE.US,D,20241206,000000,193.59,193.59,173.0101,177.57,4582067,0
+GWRE.US,D,20241209,000000,178.5,178.88,172,173.74,2242894,0
+GWRE.US,D,20241210,000000,172.84,173.7813,170.32,171.34,1305834,0
+GWRE.US,D,20241211,000000,172.24,173.64,170.5,170.69,974762,0
+GWRE.US,D,20241212,000000,171.475,176.3699,170.81,173.72,1373746,0
+GWRE.US,D,20241213,000000,174.825,176.57,172,172.76,1095975,0
+GWRE.US,D,20241216,000000,172.845,173.85,171.22,171.42,1052772,0
+GWRE.US,D,20241217,000000,171.08,174.31,168.51,172.49,1776892,0
+GWRE.US,D,20241218,000000,172.49,178.57,171.36,174.52,2392037,0
+GWRE.US,D,20241219,000000,175.275,177.5,171.6,172.06,1445319,0
+GWRE.US,D,20241220,000000,170.92,176.33,170.1,176.03,1411259,0
+GWRE.US,D,20241223,000000,175.37,176.47,171.895,173.74,603344,0
+GWRE.US,D,20241224,000000,173.75,174.95,172.97,174.62,249877,0
+GWRE.US,D,20241226,000000,172.78,174.78,172.78,174.39,382311,0
+GWRE.US,D,20241227,000000,172.19,173.475,170.83,171.23,545075,0
+GWRE.US,D,20241230,000000,170.73,171.67,167.43,168.86,1086296,0
+GWRE.US,D,20241231,000000,169.2,169.28,167.05,168.58,1101075,0
+GWRE.US,D,20250102,000000,169.525,170.88,168.54,169.5,909184,0
+GWRE.US,D,20250103,000000,170,172.94,169.4,172.31,1086072,0
+GWRE.US,D,20250106,000000,172.665,173.365,169.535,170.45,930356,0
+GWRE.US,D,20250107,000000,171.195,171.195,168.215,171.09,676129,0
+GWRE.US,D,20250108,000000,171.445,172.07,169.63,171.63,534614,0
+GWRE.US,D,20250110,000000,170.135,172.18,168.95,171.03,561714,0
+GWRE.US,D,20250113,000000,169.78,170.54,167.62,169.52,697820,0
+GWRE.US,D,20250114,000000,171.232,172.98,169.79,171.97,962041,0
+GWRE.US,D,20250115,000000,174.44,176.27,173.84,174.47,680687,0
+GWRE.US,D,20250116,000000,175.34,180.87,174.73,179.76,984053,0
+GWRE.US,D,20250117,000000,180.76,181.06,178.3655,178.58,692719,0
+GWRE.US,D,20250121,000000,180,183.11,179.635,181.49,697569,0
+GWRE.US,D,20250122,000000,182.8,185,182.315,183.49,583776,0
+GWRE.US,D,20250123,000000,194.12,212,192.52,204.6,3569102,0
+GWRE.US,D,20250124,000000,205.33,210.62,205,205.96,13926136,0
+GWRE.US,D,20250127,000000,202.5,207.79,200.13,202.8,1698239,0
+GWRE.US,D,20250128,000000,204.31,208.87,200.99,207.12,1280736,0
+GWRE.US,D,20250129,000000,207.12,208.78,203.7,207.34,1314316,0
+GWRE.US,D,20250130,000000,207.15,212.25,206.3,211.53,1078244,0
+GWRE.US,D,20250131,000000,213.02,215.46,210.5188,211.27,1082483,0
+GWRE.US,D,20250203,000000,206.037,214.28,206.037,212.68,851743,0
+GWRE.US,D,20250204,000000,213.71,218.0082,213.62,216.85,940901,0
+GWRE.US,D,20250205,000000,217.745,218.6,214.92,218.22,854688,0
+GWRE.US,D,20250206,000000,218.74,219.49,216.26,217.67,775526,0
+GWRE.US,D,20250207,000000,219.06,219.215,212.85,213.53,871741,0
+GWRE.US,D,20250210,000000,213.89,219.59,213.88,218.12,883225,0
+GWRE.US,D,20250211,000000,217.15,219.49,213.625,214.44,1048844,0
+GWRE.US,D,20250212,000000,212.45,216.45,212.45,215.66,805766,0
+GWRE.US,D,20250213,000000,214.96,217.15,214.96,216.64,766794,0
+GWRE.US,D,20250214,000000,215.905,216.48,211.99,212.15,880128,0
+GWRE.US,D,20250218,000000,213.245,215.42,212.04,215.38,730037,0
+GWRE.US,D,20250219,000000,215.94,215.94,210.52,213.29,963159,0
+GWRE.US,D,20250220,000000,212.6,213.04,206.29,209.82,1018582,0
+GWRE.US,D,20250221,000000,209.75,209.75,203.48,203.71,651496,0
+GWRE.US,D,20250224,000000,204.18,204.18,198.29,201.77,1139795,0
+GWRE.US,D,20250225,000000,200.42,201.58,196.45,199.56,849334,0
+GWRE.US,D,20250226,000000,199.26,203.44,199.26,200.72,828684,0
+GWRE.US,D,20250227,000000,201.94,204.47,198.43,198.74,922776,0
+GWRE.US,D,20250228,000000,198.96,202.49,197.86,201.32,1415235,0
+GWRE.US,D,20250303,000000,202.3601,203.62,195.9,196.31,852897,0
+GWRE.US,D,20250304,000000,192.32,197.8,187.96,194.89,947218,0
+GWRE.US,D,20250305,000000,194.525,198.5,192.995,197.41,736912,0
+GWRE.US,D,20250306,000000,194.61,196.71,186.04,186.98,1500541,0
+GWRE.US,D,20250307,000000,191.075,192.4,170.93,173.24,2461454,0
+GWRE.US,D,20250310,000000,170.05,172.62,165.95,166.74,1854485,0
+GWRE.US,D,20250311,000000,167.02,175.49,166.72,172.82,1764429,0
+GWRE.US,D,20250312,000000,176.795,178.46,173.13,176.39,1147501,0
+GWRE.US,D,20250313,000000,175.03,177,170.88,176.01,1336782,0
+GWRE.US,D,20250314,000000,178.17,186.52,177.32,185.84,1378598,0
+GWRE.US,D,20250317,000000,184.5739,192.11,184.5739,191.51,1132142,0
+GWRE.US,D,20250318,000000,190.72,191.675,187.305,191.35,1171866,0
+GWRE.US,D,20250319,000000,188.6205,199.56,188.6205,196.26,949479,0
+GWRE.US,D,20250320,000000,194.155,196.28,192.77,193.46,948467,0
+GWRE.US,D,20250321,000000,191.845,193.005,189.9921,191.54,1448282,0
+GWRE.US,D,20250324,000000,194,197.85,193.59,197.45,752854,0
+GWRE.US,D,20250325,000000,198.99,201,197.37,198.27,659358,0
+GWRE.US,D,20250326,000000,198.193,199,192.17,193.57,642378,0
+GWRE.US,D,20250327,000000,192.03,193.04,188.7,191.53,618928,0
+GWRE.US,D,20250328,000000,191.365,191.37,185.965,187.47,667194,0
+GWRE.US,D,20250331,000000,184.68,188.24,180.51,187.36,932079,0
+GWRE.US,D,20250401,000000,187.43,190.741,185.72,190.56,623984,0
+GWRE.US,D,20250402,000000,188.025,195.16,187.42,192.45,564009,0
+GWRE.US,D,20250403,000000,183.49,186.02,179.26,184.17,978390,0
+GWRE.US,D,20250404,000000,179.72,180.67,172.34,174.25,864631,0
+GWRE.US,D,20250407,000000,168.625,182.1,165.0845,175.36,1379226,0
+GWRE.US,D,20250408,000000,181.47,183.49,169.97,172.73,924284,0
+GWRE.US,D,20250409,000000,171.02,190,171.02,188.83,1177991,0
+GWRE.US,D,20250410,000000,185.425,190.57,181.425,187.59,738149,0
+GWRE.US,D,20250411,000000,189.34,192.15,185,190.72,602991,0
+GWRE.US,D,20250414,000000,194.3254,194.9,190.01,192.17,421848,0
+GWRE.US,D,20250415,000000,191.6,194.53,191.6,193.63,623978,0
+GWRE.US,D,20250416,000000,191.605,194.65,189.38,192.05,712616,0
+GWRE.US,D,20250417,000000,191.96,193.41,190.1,191.33,482783,0
+GWRE.US,D,20250421,000000,190.27,190.27,181,183.24,658559,0
+GWRE.US,D,20250422,000000,185.25,190.55,184.18,189.75,633115,0
+GWRE.US,D,20250423,000000,197.12,199.62,193.13,193.89,525247,0
+GWRE.US,D,20250424,000000,195.685,201.51,193.95,199.92,867973,0
+GWRE.US,D,20250425,000000,199.45,201.34,195.98,197.44,799546,0
+GWRE.US,D,20250428,000000,199.47,200.93,196.475,199.57,682954,0
+GWRE.US,D,20250429,000000,200,206,199.54,204.95,805349,0
+GWRE.US,D,20250430,000000,202.36,204.84,198.3501,204.77,487135,0
+GWRE.US,D,20250501,000000,207,208.26,204.385,204.61,526029,0
+GWRE.US,D,20250502,000000,206.47,210.2,206.015,209.69,381410,0
+GWRE.US,D,20250505,000000,208.33,212.47,208.125,210.39,355707,0
+GWRE.US,D,20250506,000000,207.41,212.31,206.33,211.1,517523,0
+GWRE.US,D,20250507,000000,211.17,214.73,210.04,213.15,624038,0
+GWRE.US,D,20250508,000000,214.5,217.4,213.33,213.42,565560,0
+GWRE.US,D,20250509,000000,213.6,214.635,209.47,213.57,483907,0
+GWRE.US,D,20250512,000000,217.24,218.33,210.0712,213.98,761955,0
+GWRE.US,D,20250513,000000,213.5,217.31,213.15,214.5,671802,0
+GWRE.US,D,20250514,000000,213.93,215.9496,212.78,214.75,813714,0
+GWRE.US,D,20250515,000000,215.425,215.685,212.485,215.17,723786,0
+GWRE.US,D,20250516,000000,216,217.305,215.4606,217.03,582648,0
+GWRE.US,D,20250519,000000,214.79,216.36,213.8101,215.41,526751,0
+GWRE.US,D,20250520,000000,214.44,215.59,211.61,215.3,511708,0
+GWRE.US,D,20250521,000000,212.9431,214.35,209.97,210.84,466437,0
+GWRE.US,D,20250522,000000,208.45,209.59,205.5,208,1176615,0
+GWRE.US,D,20250523,000000,206.52,210.535,205.55,209.94,988750,0
+GWRE.US,D,20250527,000000,211.747,212.43,208.87,209.36,1247124,0
+GWRE.US,D,20250528,000000,209.635,210.97,208.42,208.74,633971,0
+GWRE.US,D,20250529,000000,210.295,211.33,206.18,211.32,729737,0
+GWRE.US,D,20250530,000000,211,215.27,210.76,215.02,881265,0
+GWRE.US,D,20250602,000000,214.59,215.81,208.8463,215.24,1039326,0
+GWRE.US,D,20250603,000000,215.79,219.29,215.01,218.18,1566553,0
+GWRE.US,D,20250604,000000,246.95,263.2,238.6001,253.98,4554995,0
+GWRE.US,D,20250605,000000,254.435,260.2799,253.93,256.15,1585637,0
+GWRE.US,D,20250606,000000,258,259,254.8145,255.77,1577474,0
+GWRE.US,D,20250609,000000,256.7,258.7,252.79,257.37,1270413,0
+GWRE.US,D,20250610,000000,256.48,257.77,248.85,251.74,857516,0
+GWRE.US,D,20250611,000000,251.87,254.66,249.7,250.75,653959,0
+GWRE.US,D,20250612,000000,250.75,252.4,249.77,250.64,660772,0
+GWRE.US,D,20250613,000000,247.49,254.805,247.49,253.18,832204,0
+GWRE.US,D,20250616,000000,254.965,256.48,252.01,253.6,782270,0
+GWRE.US,D,20250617,000000,252.16,252.885,247.23,248.24,912957,0
+GWRE.US,D,20250618,000000,249.5,251.4199,246.225,246.79,858405,0
+GWRE.US,D,20250620,000000,246.7,247.83,235.58,237.75,1769110,0
+GWRE.US,D,20250623,000000,237.075,240.46,234.1057,238.4,1042367,0
+GWRE.US,D,20250624,000000,241.74,241.74,236.69,237.45,884200,0
+GWRE.US,D,20250625,000000,239.0775,239.96,235.235,236.01,641241,0
+GWRE.US,D,20250626,000000,237.525,237.525,232.96,234.87,853562,0
+GWRE.US,D,20250627,000000,236,236.035,231.84,235.4,2231560,0
+GWRE.US,D,20250630,000000,236.535,237.95,232.99,235.45,768579,0
+GWRE.US,D,20250701,000000,234.425,236.08,229.96,231.29,878972,0
+GWRE.US,D,20250702,000000,230.865,232.43,224.91,227.74,881421,0
+GWRE.US,D,20250703,000000,230.17,231.96,228.57,230.38,383320,0
+GWRE.US,D,20250707,000000,230.57,233.59,229.32,233.59,849359,0
+GWRE.US,D,20250708,000000,234.01,235.37,228.77,230.39,953050,0
+GWRE.US,D,20250709,000000,230.93,231.71,228.645,231.25,502582,0
+GWRE.US,D,20250710,000000,230.31,231.04,222.26,225.13,748929,0
+GWRE.US,D,20250711,000000,224.075,224.94,219.29,220.15,611611,0
+GWRE.US,D,20250714,000000,220.165,224.54,219.525,222.18,669967,0
+GWRE.US,D,20250715,000000,220.2501,223,220.0001,220.96,614983,0
+GWRE.US,D,20250716,000000,220.58,221.99,219.31,220.11,534666,0
+GWRE.US,D,20250717,000000,219.9,222.915,219.79,221.15,549811,0
+GWRE.US,D,20250718,000000,223.5499,223.5499,219.32,221.84,507494,0
+GWRE.US,D,20250721,000000,221.825,225.115,219.96,222.52,698551,0
+GWRE.US,D,20250722,000000,222.17,225.22,222,223.18,662725,0
+GWRE.US,D,20250723,000000,224.685,225.91,221.45,223.73,461523,0
+GWRE.US,D,20250724,000000,223.04,226.54,222.85,223.76,578031,0
+GWRE.US,D,20250725,000000,223,226.008,223,223.38,634923,0
+GWRE.US,D,20250728,000000,224.1,227.38,222.145,227.21,648001,0
+GWRE.US,D,20250729,000000,227.5,229.975,222.47,224.58,652536,0
+GWRE.US,D,20250730,000000,224.515,227.83,223.17,225.67,478588,0
+GWRE.US,D,20250731,000000,226.9,229.12,224.99,226.22,643232,0
+GWRE.US,D,20250801,000000,223.66,224.405,218.27,222.88,530494,0
+GWRE.US,D,20250804,000000,224.99,226.36,224.285,226.19,568199,0
+GWRE.US,D,20250805,000000,225.755,226.95,222.97,223.06,405767,0
+GWRE.US,D,20250806,000000,223.71,225.58,221.585,225.57,425054,0
+GWRE.US,D,20250807,000000,226.75,226.75,211,217.43,925146,0
+GWRE.US,D,20250808,000000,216.488,218.09,212.8,213.27,485888,0
+GWRE.US,D,20250811,000000,211.675,215.26,208.83,208.91,691551,0
+GWRE.US,D,20250812,000000,208.92,209.6899,206.07,207.87,578275,0
+GWRE.US,D,20250813,000000,209.26,209.9275,205.63,209.01,720587,0
+GWRE.US,D,20250814,000000,208.49,210.9,207.3515,208.89,589035,0
+GWRE.US,D,20250815,000000,208.06,212.71,208.06,211.43,666785,0
+GWRE.US,D,20250818,000000,211.76,215.12,211.36,215.01,579378,0
+GWRE.US,D,20250819,000000,216.47,217.42,212.1,213.6,647311,0
+GWRE.US,D,20250820,000000,213.09,217.23,212.5075,216.15,662621,0
+GWRE.US,D,20250821,000000,215.1,215.43,211.07,213.11,493570,0
+GWRE.US,D,20250822,000000,211.29,215.5753,210.7404,213.99,515096,0
+GWRE.US,D,20250825,000000,215.99,215.99,211.23,211.36,434080,0
+GWRE.US,D,20250826,000000,210.17,213.85,210.17,212.14,585257,0
+GWRE.US,D,20250827,000000,213,216.93,212.99,216.42,570276,0
+GWRE.US,D,20250828,000000,217.31,221.11,216.96,218.71,649123,0
+GWRE.US,D,20250829,000000,218.6,218.6,215,217.02,558312,0
+GWRE.US,D,20250902,000000,214.32,217.93,214.1025,217.46,644954,0
+GWRE.US,D,20250903,000000,217.21,219.51,215.23,219.25,709314,0
+GWRE.US,D,20250904,000000,218.035,219,212.46,216.99,1391240,0
+GWRE.US,D,20250905,000000,263.99,272.6,243.3607,260.71,3220484,0
+GWRE.US,D,20250908,000000,261.785,264.13,259.47,261.88,1722886,0
+GWRE.US,D,20250909,000000,261.9,262.93,252.81,255.96,849527,0
+GWRE.US,D,20250910,000000,255.44,259,251.06,253.04,760574,0
+GWRE.US,D,20250911,000000,254.44,254.865,250.385,253.19,524840,0
+GWRE.US,D,20250912,000000,253.88,254.22,251.425,252.94,535872,0
+GWRE.US,D,20250915,000000,251.07,255.91,250.36,251.24,647835,0
+GWRE.US,D,20250916,000000,250.51,251.06,240.35,246.4,1129748,0
+GWRE.US,D,20250917,000000,245.735,250.4,244.3025,246.94,677841,0
+GWRE.US,D,20250918,000000,248.305,250.6906,245.68,246.64,503040,0
+GWRE.US,D,20250919,000000,247.475,249.15,243.38,244.77,1334277,0
+GWRE.US,D,20250922,000000,242.58,246.09,242.5,244.6,574380,0
+GWRE.US,D,20250923,000000,244.5,244.73,239.715,241.95,550949,0
+GWRE.US,D,20250924,000000,242.355,244.82,236.01,236.67,956151,0
+GWRE.US,D,20250925,000000,235.245,236.99,233.14,234.54,444474,0
+GWRE.US,D,20250926,000000,235.045,235.045,230.15,230.39,702609,0
+GWRE.US,D,20250929,000000,232.52,232.575,230.16,231.79,631526,0
+GWRE.US,D,20250930,000000,231.96,232.14,227.61,229.86,849279,0
+GWRE.US,D,20251001,000000,229.98,233.955,228.99,230.23,939575,0
+GWRE.US,D,20251002,000000,230.43,232.03,229.15,231.01,656485,0
+GWRE.US,D,20251003,000000,231.4734,231.65,229.27,230,543891,0
+GWRE.US,D,20251006,000000,231.065,235.77,230,232.94,749561,0
+GWRE.US,D,20251007,000000,233.475,233.5,224.045,227,531988,0
+GWRE.US,D,20251008,000000,230.32,231.42,227.75,230.7,483634,0
+GWRE.US,D,20251009,000000,230.6278,237.3899,229.63,236.53,561406,0
+GWRE.US,D,20251010,000000,238,240.85,236.67,239.14,758451,0
+GWRE.US,D,20251013,000000,239,242.86,238.29,242.74,531275,0
+GWRE.US,D,20251014,000000,241.25,242.93,237.5333,240.18,496729,0
+GWRE.US,D,20251015,000000,240.7,243.51,239.32,239.38,644691,0
+GWRE.US,D,20251016,000000,242.49,251.9,241.025,243.81,649281,0
+GWRE.US,D,20251017,000000,244.756,246.32,242.67,244.28,412694,0
+GWRE.US,D,20251020,000000,244.475,254.07,244.475,253.97,717530,0
+GWRE.US,D,20251021,000000,253.865,254.66,250.24,254.23,498441,0
+GWRE.US,D,20251022,000000,254.45,255.8,249.04,250.25,515475,0
+GWRE.US,D,20251023,000000,250.23,254.17,248.5,252.47,358771,0
+GWRE.US,D,20251024,000000,254.335,254.9686,249.84,250.54,413154,0
+GWRE.US,D,20251027,000000,252.91,255.4,252.315,253.05,749929,0
+GWRE.US,D,20251028,000000,252.88,255.89,252.57,253.03,940872,0
+GWRE.US,D,20251029,000000,252.75,253.795,238.4,239.49,1877098,0
+GWRE.US,D,20251030,000000,234.2856,242,234.2856,236.42,887676,0
+GWRE.US,D,20251031,000000,237.955,239.395,232.02,233.64,605819,0
+GWRE.US,D,20251103,000000,231.74,231.85,224,227.99,920940,0
+GWRE.US,D,20251104,000000,226.01,226.74,219.95,222.78,835352,0
+GWRE.US,D,20251105,000000,225.256,225.256,218.184,220.22,629777,0
+GWRE.US,D,20251106,000000,219.21,219.335,213.455,215.32,766187,0
+GWRE.US,D,20251107,000000,214.13,218.145,213.25,218.04,468359,0
+GWRE.US,D,20251110,000000,219.09,219.87,216.28,217.77,524573,0
+GWRE.US,D,20251111,000000,217.67,220.28,215.2,219.66,600394,0
+GWRE.US,D,20251112,000000,220.05,222.7899,218.5,220.97,435814,0
+GWRE.US,D,20251113,000000,217.24,221.805,217.24,218.26,549852,0
+GWRE.US,D,20251114,000000,215,223.25,214.34,222.51,562567,0
+GWRE.US,D,20251117,000000,221.435,223.28,214.67,216.75,954148,0
+GWRE.US,D,20251118,000000,216.54,217.685,210.17,214.33,851723,0
+GWRE.US,D,20251119,000000,214.23,214.8,209.09,213.98,550994,0
+GWRE.US,D,20251120,000000,217.31,219.55,210.06,210.2,566302,0
+GWRE.US,D,20251121,000000,210.815,216.09,207.88,212.99,448780,0
+GWRE.US,D,20251124,000000,214.34,214.34,209.555,212.4,945443,0
+GWRE.US,D,20251125,000000,212.48,215.29,208.88,214.36,414384,0
+GWRE.US,D,20251126,000000,214.59,215.94,211.62,213.58,406303,0
+GWRE.US,D,20251128,000000,214.125,216.9,213.48,215.98,227798,0
+GWRE.US,D,20251201,000000,214.475,215.965,212.18,212.31,939026,0
+GWRE.US,D,20251202,000000,215.5,216.01,212.78,214.72,698286,0
+GWRE.US,D,20251203,000000,216.185,218.3,213,215.76,1528937,0
+GWRE.US,D,20251204,000000,226.14,229.85,204.082,211.07,2020107,0
+GWRE.US,D,20251205,000000,212.82,215.2483,207.88,210.55,559581,0
+GWRE.US,D,20251208,000000,211.75,214.87,196.36,200.1,2099916,0
+GWRE.US,D,20251209,000000,199.88,200.99,195.23,197.25,1944120,0
+GWRE.US,D,20251210,000000,199.925,202.96,196.17,200.61,1318067,0
+GWRE.US,D,20251211,000000,199.54,205.19,199.54,204.54,1054177,0
+GWRE.US,D,20251212,000000,206.7,207.6931,203.925,205.1,838977,0
+GWRE.US,D,20251215,000000,204.43,204.6,192.15,194.24,1949119,0
+GWRE.US,D,20251216,000000,192.89,194.53,189.335,193.59,2195010,0
+GWRE.US,D,20251217,000000,195.9296,198.3299,193.52,193.93,1448836,0
+GWRE.US,D,20251218,000000,195,198.68,194.9108,197.46,1059088,0
+GWRE.US,D,20251219,000000,198.635,201.41,196.98,199.92,1610341,0
+GWRE.US,D,20251222,000000,200.89,207.45,200.72,207.42,912834,0
+GWRE.US,D,20251223,000000,208,209.11,203.65,206.14,756453,0
+GWRE.US,D,20251224,000000,205.615,207.61,204.85,205.9,434138,0
+GWRE.US,D,20251226,000000,206.22,207.31,204.56,205.46,745494,0
+GWRE.US,D,20251229,000000,204.035,206.53,201.3,203.72,871906,0
+GWRE.US,D,20251230,000000,202.5,203.635,201.54,202.52,650214,0
+GWRE.US,D,20251231,000000,202.2,203.87,200.41,201.01,811492,0
+GWRE.US,D,20260102,000000,200.495,200.92,187.54,187.63,806660,0
+GWRE.US,D,20260105,000000,187.755,190.98,185.86,185.94,1259163,0
+GWRE.US,D,20260106,000000,185,188.08,183.62,187.98,1622880,0
+GWRE.US,D,20260107,000000,189.91,190.76,186.775,187.68,882942,0
+GWRE.US,D,20260108,000000,187.47,187.47,179.41,180.41,1391932,0
+GWRE.US,D,20260109,000000,184.52,187.6499,183.115,185.19,1419374,0
+GWRE.US,D,20260112,000000,184.36,185.07,180.51,180.93,1221281,0
+GWRE.US,D,20260113,000000,181,182.05,176.21,179.5,903998,0
+GWRE.US,D,20260114,000000,177.5,178.28,167.38,170.85,1961455,0
+GWRE.US,D,20260115,000000,170.04,170.76,163.41,166.09,2075114,0
+GWRE.US,D,20260116,000000,165.26,166.81,158.8,158.99,2503684,0
+GWRE.US,D,20260120,000000,156.56,160.34,154.96,155.45,2207598,0
+GWRE.US,D,20260121,000000,155.99,160.65,154.505,158.96,2380645,0
+GWRE.US,D,20260122,000000,159.955,160.845,156.38,156.85,1518475,0
+GWRE.US,D,20260123,000000,156.77,160.75,156.74,160.03,1281409,0
+GWRE.US,D,20260126,000000,160.565,163.0499,160.281,161.89,928283,0
+GWRE.US,D,20260127,000000,161.08,162.465,159.16,160.29,893455,0
+GWRE.US,D,20260128,000000,161.005,163.46,160.03,162.69,1320381,0
+GWRE.US,D,20260129,000000,158.21,158.95,145.96,147.64,1751913,0
+GWRE.US,D,20260130,000000,146.775,147.2,140.25,140.76,1859734,0
+GWRE.US,D,20260202,000000,140,142.175,137,138.92,2396617,0
+GWRE.US,D,20260203,000000,134.875,134.875,124.47,129.65,3235221,0
+GWRE.US,D,20260204,000000,128.28,133.72,121.88,132.18,2693019,0
+GWRE.US,D,20260205,000000,131.98,134.83,125.85,125.99,1405095,0
+GWRE.US,D,20260206,000000,126.88,131.1599,125.88,128.19,1479743,0
+GWRE.US,D,20260209,000000,127.6,128.74,125.41,125.8,1471300,0
+GWRE.US,D,20260210,000000,127.725,133.6,126.54,133.24,1965809,0
+GWRE.US,D,20260211,000000,132.76,134.9,125.945,130.41,2723490,0
+GWRE.US,D,20260212,000000,130.095,132.55,122.9,125.34,1981968,0
+GWRE.US,D,20260213,000000,126.425,129.75,125.53,127.03,1057633,0
+GWRE.US,D,20260217,000000,126,127.58,120.37,122.29,1571488,0
+GWRE.US,D,20260218,000000,123.1,130.4,121.79,128.84,1655705,0
diff --git a/daily/us/nyse stocks/1/hfeq.us.txt b/daily/us/nyse stocks/1/hfeq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..026fdfe440e43c1090d8965760339f05045e7321
--- /dev/null
+++ b/daily/us/nyse stocks/1/hfeq.us.txt	
@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFEQ.US,D,20250715,000000,20.08,20.12,20,20.0203,4810,0
+HFEQ.US,D,20250716,000000,19.99,20.0001,19.99,20.0001,315,0
+HFEQ.US,D,20250717,000000,20.17,20.2099,20.15,20.1784,1032,0
+HFEQ.US,D,20250718,000000,20.25,20.25,20.1268,20.1459,4865,0
+HFEQ.US,D,20250721,000000,20.3336,20.3336,20.1569,20.1569,2417,0
+HFEQ.US,D,20250723,000000,20.35,20.526,20.35,20.526,1305,0
+HFEQ.US,D,20250728,000000,20.46,20.46,20.36,20.4406,893,0
+HFEQ.US,D,20250729,000000,20.4,20.47,20.3576,20.3576,590,0
+HFEQ.US,D,20250730,000000,20.34,20.4353,20.34,20.4353,151,0
+HFEQ.US,D,20250731,000000,20.39,20.43,20.2967,20.2967,464,0
+HFEQ.US,D,20250801,000000,19.9,19.9672,19.9,19.9672,410,0
+HFEQ.US,D,20250804,000000,20.17,20.3499,20.17,20.3084,1298,0
+HFEQ.US,D,20250805,000000,20.2874,20.2874,20.25,20.2768,215,0
+HFEQ.US,D,20250806,000000,20.46,20.48,20.3105,20.4034,954,0
+HFEQ.US,D,20250807,000000,20.495,20.5,20.35,20.4194,4405,0
+HFEQ.US,D,20250808,000000,20.5,20.565,20.5,20.5594,677,0
+HFEQ.US,D,20250811,000000,20.61,20.61,20.5177,20.5177,1004,0
+HFEQ.US,D,20250812,000000,20.89,20.93,20.8279,20.8948,443466,0
+HFEQ.US,D,20250813,000000,20.97,21.0699,20.91,21.0473,2491,0
+HFEQ.US,D,20250814,000000,20.94,20.9823,20.9,20.9823,2858,0
+HFEQ.US,D,20250815,000000,20.91,20.91,20.84,20.8762,28257,0
+HFEQ.US,D,20250818,000000,20.9,20.9515,20.86,20.9515,10575,0
+HFEQ.US,D,20250819,000000,20.9999,21.3599,20.65,20.7016,15592,0
+HFEQ.US,D,20250820,000000,20.6985,20.6985,20.43,20.6854,8883,0
+HFEQ.US,D,20250821,000000,20.68,20.6899,20.62,20.6654,1440,0
+HFEQ.US,D,20250822,000000,20.97,21.0944,20.97,21.0832,416,0
+HFEQ.US,D,20250825,000000,21.0311,21.0311,20.8826,20.8826,3168,0
+HFEQ.US,D,20250826,000000,20.8968,20.967,20.85,20.967,2150,0
+HFEQ.US,D,20250827,000000,20.9,21.05,20.81,20.9666,1718,0
+HFEQ.US,D,20250828,000000,20.9964,21.08,20.94,21.0452,10880,0
+HFEQ.US,D,20250829,000000,20.93,20.93,20.8,20.8308,55308,0
+HFEQ.US,D,20250902,000000,20.8,20.8,20.49,20.6291,3782,0
+HFEQ.US,D,20250903,000000,20.67,20.78,20.6182,20.6881,3135,0
+HFEQ.US,D,20250904,000000,20.7,20.9389,20.7,20.9346,8735,0
+HFEQ.US,D,20250905,000000,21.04,21.15,20.72,20.84,48520,0
+HFEQ.US,D,20250908,000000,20.996,21.08,20.996,21.0647,805,0
+HFEQ.US,D,20250909,000000,21.04,21.129,21.03,21.129,1111,0
+HFEQ.US,D,20250910,000000,21.26,21.41,21.19,21.2423,27808,0
+HFEQ.US,D,20250911,000000,21.6284,21.7945,21.6249,21.7945,10067,0
+HFEQ.US,D,20250912,000000,21.73,21.79,21.699,21.7043,14629,0
+HFEQ.US,D,20250915,000000,21.79,21.9,21.79,21.8726,246855,0
+HFEQ.US,D,20250916,000000,21.7701,21.8773,21.73,21.8773,4252,0
+HFEQ.US,D,20250917,000000,22.0205,22.05,21.77,21.999,4954,0
+HFEQ.US,D,20250918,000000,22.075,22.34,22.075,22.2909,8268,0
+HFEQ.US,D,20250919,000000,22.2,22.36,22.19,22.2927,21146,0
+HFEQ.US,D,20250922,000000,22.2,22.43,22.2,22.4267,63535,0
+HFEQ.US,D,20250923,000000,22.41,22.48,22.2741,22.2741,1592,0
+HFEQ.US,D,20250924,000000,22.3,22.34,22.1711,22.2036,7206,0
+HFEQ.US,D,20250925,000000,22.01,22.81,22.01,22.1262,24214,0
+HFEQ.US,D,20250926,000000,22.03,22.32,22.03,22.1836,6894,0
+HFEQ.US,D,20250929,000000,22.29,22.41,22.29,22.4042,42847,0
+HFEQ.US,D,20250930,000000,22.4258,22.48,22.21,22.435,4207,0
+HFEQ.US,D,20251001,000000,22.49,23.04,22.49,22.6,45522,0
+HFEQ.US,D,20251002,000000,22.65,22.77,22.56,22.6885,26488,0
+HFEQ.US,D,20251003,000000,22.93,23.02,22.79,22.8403,6558,0
+HFEQ.US,D,20251006,000000,23.175,23.26,23.08,23.1954,20407,0
+HFEQ.US,D,20251007,000000,23.241,23.25,22.77,22.8802,7071,0
+HFEQ.US,D,20251008,000000,23.11,23.22,23.086,23.1733,19390,0
+HFEQ.US,D,20251009,000000,23.0903,23.0903,22.76,22.9043,5337,0
+HFEQ.US,D,20251010,000000,22.97,23.03,21.5446,21.5446,8742,0
+HFEQ.US,D,20251013,000000,22.1499,22.49,21.8,22.4,5278,0
+HFEQ.US,D,20251014,000000,22.33,22.68,22.281,22.4857,8181,0
+HFEQ.US,D,20251015,000000,23.085,23.085,22.59,22.7442,1496,0
+HFEQ.US,D,20251016,000000,22.89,22.93,22.211,22.4133,14583,0
+HFEQ.US,D,20251017,000000,22.34,22.53,22.2909,22.5088,31746,0
+HFEQ.US,D,20251020,000000,22.9144,23.05,22.9144,23.0304,2671,0
+HFEQ.US,D,20251021,000000,23.03,23.04,22.772,22.9551,4455,0
+HFEQ.US,D,20251022,000000,22.87,22.87,22.4605,22.5498,24181,0
+HFEQ.US,D,20251023,000000,22.72,23.01,22.72,22.871,4717,0
+HFEQ.US,D,20251024,000000,23.32,23.32,23.15,23.2236,2707,0
+HFEQ.US,D,20251027,000000,23.6,23.6885,23.37,23.6414,8638,0
+HFEQ.US,D,20251028,000000,23.6899,23.69,23.59,23.6131,1693,0
+HFEQ.US,D,20251029,000000,23.77,23.77,23.47,23.5497,3232,0
+HFEQ.US,D,20251030,000000,23.479,23.58,23.2209,23.2209,2575,0
+HFEQ.US,D,20251031,000000,23.31,23.47,23.31,23.3615,2592,0
+HFEQ.US,D,20251103,000000,23.235,23.4445,23.2,23.3759,15387,0
+HFEQ.US,D,20251104,000000,23.01,23.01,22.72,22.7239,7386,0
+HFEQ.US,D,20251105,000000,22.88,23.235,22.8601,23.1162,8861,0
+HFEQ.US,D,20251106,000000,23.06,23.38,22.55,22.6318,3599,0
+HFEQ.US,D,20251107,000000,22.22,22.6356,22.13,22.6356,2767,0
+HFEQ.US,D,20251110,000000,23.12,23.2824,22.9403,23.2824,6223,0
+HFEQ.US,D,20251111,000000,23.31,23.38,23.21,23.3049,128209,0
+HFEQ.US,D,20251112,000000,23.38,23.47,23.2,23.416,1792,0
+HFEQ.US,D,20251113,000000,23.42,23.42,22.75,22.7509,19620,0
+HFEQ.US,D,20251114,000000,22.415,22.84,22.415,22.6391,13699,0
+HFEQ.US,D,20251117,000000,22.6599,22.6922,21.95,22.0849,13341,0
+HFEQ.US,D,20251118,000000,21.558,21.986,21.558,21.8292,3019,0
+HFEQ.US,D,20251119,000000,21.79,22.09,21.72,21.8507,2539,0
+HFEQ.US,D,20251120,000000,22.43,22.5219,21.1084,21.1084,12354,0
+HFEQ.US,D,20251121,000000,21.23,21.65,21.07,21.5265,11422,0
+HFEQ.US,D,20251124,000000,21.9264,22.0362,21.9264,22.0362,1052,0
+HFEQ.US,D,20251125,000000,22.095,22.52,21.96,22.52,6418,0
+HFEQ.US,D,20251126,000000,22.6224,22.83,22.61,22.7929,2809,0
+HFEQ.US,D,20251128,000000,22.92,22.9998,22.83,22.9998,3291,0
+HFEQ.US,D,20251201,000000,22.9081,22.95,22.8189,22.8189,5802,0
+HFEQ.US,D,20251202,000000,22.88,22.941,22.84,22.8708,2614,0
+HFEQ.US,D,20251203,000000,23.01,23.12,22.95,23.0712,50181,0
+HFEQ.US,D,20251204,000000,23.08,23.15,23.08,23.1193,3894,0
+HFEQ.US,D,20251205,000000,23.3,23.3,23.1893,23.1893,1787,0
+HFEQ.US,D,20251208,000000,23.2,23.2,23.0783,23.0783,3720,0
+HFEQ.US,D,20251209,000000,23.1263,23.2,23.1008,23.1008,3568,0
+HFEQ.US,D,20251210,000000,23.1005,23.545,23.1005,23.5193,2647,0
+HFEQ.US,D,20251211,000000,23.47,23.63,23.45,23.6112,2853,0
+HFEQ.US,D,20251212,000000,23.38,23.38,23.16,23.17,119484,0
+HFEQ.US,D,20251215,000000,23.25,23.25,23.1765,23.1765,1050,0
+HFEQ.US,D,20251216,000000,22.985,23.2,22.77,22.94,5680,0
+HFEQ.US,D,20251217,000000,22.87,22.92,22.54,22.5566,6465,0
+HFEQ.US,D,20251218,000000,22.88,23.0699,22.8059,22.8059,1329,0
+HFEQ.US,D,20251219,000000,23.0408,23.1024,23.01,23.015,9170,0
+HFEQ.US,D,20251222,000000,23.09,23.25,23.09,23.1934,2028,0
+HFEQ.US,D,20251223,000000,23.14,23.35,23.01,23.3108,13802,0
+HFEQ.US,D,20251224,000000,21.07,21.22,21.07,21.22,11004,0
+HFEQ.US,D,20251226,000000,21.28,21.34,21.1,21.2228,7561,0
+HFEQ.US,D,20251229,000000,21,21.14,21,21.1093,1607,0
+HFEQ.US,D,20251230,000000,21.0352,21.15,21,21.0539,7523,0
+HFEQ.US,D,20251231,000000,21.0184,21.03,20.77,20.8381,18094,0
+HFEQ.US,D,20260102,000000,21.16,21.18,20.9901,21.1151,6722,0
+HFEQ.US,D,20260105,000000,21.44,21.68,21.44,21.6244,16693,0
+HFEQ.US,D,20260106,000000,21.65,21.9099,21.65,21.895,10213,0
+HFEQ.US,D,20260107,000000,21.86,21.86,21.6283,21.6283,2839,0
+HFEQ.US,D,20260108,000000,21.56,21.78,21.56,21.7142,3387,0
+HFEQ.US,D,20260109,000000,21.89,22.13,21.89,22.0344,17228,0
+HFEQ.US,D,20260112,000000,22,22.19,21.94,22.1274,6191,0
+HFEQ.US,D,20260113,000000,21.84,22.09,21.84,21.9349,36284,0
+HFEQ.US,D,20260114,000000,21.9444,22.0299,21.82,21.9506,2550,0
+HFEQ.US,D,20260115,000000,22.13,22.13,21.9975,21.9975,1006,0
+HFEQ.US,D,20260116,000000,21.96,22.01,21.88,21.88,1065,0
+HFEQ.US,D,20260120,000000,21.75,21.8699,21.6,21.6627,4900,0
+HFEQ.US,D,20260121,000000,21.89,22.08,21.5901,21.9678,6099,0
+HFEQ.US,D,20260122,000000,22.285,22.36,22.1506,22.2089,2221,0
+HFEQ.US,D,20260123,000000,21.98,21.98,21.935,21.9664,39879,0
+HFEQ.US,D,20260126,000000,22.175,22.19,22.1,22.1394,46304,0
+HFEQ.US,D,20260127,000000,22.34,22.462,22.15,22.462,28519,0
+HFEQ.US,D,20260128,000000,22.51,22.51,22.39,22.4794,2176,0
+HFEQ.US,D,20260129,000000,22.65,23.4,22.115,22.4377,6154,0
+HFEQ.US,D,20260130,000000,22.28,22.28,21.96,22.08,7016,0
+HFEQ.US,D,20260202,000000,22.04,22.38,21.9,22.35,10409,0
+HFEQ.US,D,20260203,000000,22.59,22.59,22.24,22.4475,2366,0
+HFEQ.US,D,20260204,000000,22.54,22.54,22.26,22.3527,25495,0
+HFEQ.US,D,20260205,000000,22.13,22.14,21.9856,21.9856,12671,0
+HFEQ.US,D,20260206,000000,22.54,22.79,22.495,22.7496,17391,0
+HFEQ.US,D,20260209,000000,22.74,22.92,22.7101,22.8419,7734,0
+HFEQ.US,D,20260210,000000,22.99,22.99,22.7422,22.7422,1230,0
+HFEQ.US,D,20260211,000000,22.83,23.19,22.71,22.9581,20874,0
+HFEQ.US,D,20260212,000000,22.91,22.93,22.4222,22.4708,81777,0
+HFEQ.US,D,20260213,000000,22.64,22.74,22.53,22.6171,2608,0
+HFEQ.US,D,20260217,000000,22.5801,22.67,22.29,22.5498,10460,0
+HFEQ.US,D,20260218,000000,22.83,23.03,22.81,22.81,10313,0
diff --git a/daily/us/nyse stocks/1/hov.us.txt b/daily/us/nyse stocks/1/hov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d702a36740671b2c9ed8a05882aa4209c680f143
--- /dev/null
+++ b/daily/us/nyse stocks/1/hov.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOV.US,D,20050225,000000,1350,1421.25,1344.75,1419.5,68832,0
+HOV.US,D,20050228,000000,1425.25,1427.5,1350.5,1375,55596,0
+HOV.US,D,20050301,000000,1376.25,1411,1376.25,1402.25,42808,0
+HOV.US,D,20050302,000000,1385.75,1408,1378.25,1386.75,50640,0
+HOV.US,D,20050303,000000,1417.5,1450.25,1386.25,1414.25,107152,0
+HOV.US,D,20050304,000000,1437,1480.25,1430,1471.75,80432,0
+HOV.US,D,20050307,000000,1485,1488.75,1455,1477.5,38352,0
+HOV.US,D,20050308,000000,1450,1451.25,1412.5,1412.75,68300,0
+HOV.US,D,20050309,000000,1375,1393.5,1345.75,1360.25,77060,0
+HOV.US,D,20050310,000000,1366.5,1384.5,1315,1332.5,70940,0
+HOV.US,D,20050311,000000,1326.25,1350,1306.25,1330.5,76076,0
+HOV.US,D,20050314,000000,1332.5,1337,1280,1301.5,67324,0
+HOV.US,D,20050315,000000,1320.5,1347.5,1295,1306.25,65032,0
+HOV.US,D,20050316,000000,1325,1333.75,1297.75,1309.75,39780,0
+HOV.US,D,20050317,000000,1311.25,1318.5,1267.5,1280.75,49864,0
+HOV.US,D,20050318,000000,1287.75,1310.75,1275,1280.5,58148,0
+HOV.US,D,20050321,000000,1255,1300,1250,1285.75,42428,0
+HOV.US,D,20050322,000000,1337.5,1345.75,1295,1299.5,61528,0
+HOV.US,D,20050323,000000,1296.75,1296.75,1267.5,1284.25,38312,0
+HOV.US,D,20050324,000000,1290,1328.75,1290,1300.75,33172,0
+HOV.US,D,20050328,000000,1302.25,1318.25,1272.25,1284,32888,0
+HOV.US,D,20050329,000000,1286.5,1299,1256.25,1261,43196,0
+HOV.US,D,20050330,000000,1261,1276.75,1238.75,1257.75,41796,0
+HOV.US,D,20050331,000000,1275,1294.5,1268,1275,32592,0
+HOV.US,D,20050401,000000,1293.75,1320,1265.25,1289.25,58052,0
+HOV.US,D,20050404,000000,1289.25,1306,1265,1292.75,31888,0
+HOV.US,D,20050405,000000,1297,1305.75,1274.25,1292.25,53664,0
+HOV.US,D,20050406,000000,1297.25,1297.5,1266.75,1270.5,45360,0
+HOV.US,D,20050407,000000,1277.5,1309.25,1273.75,1297.25,33492,0
+HOV.US,D,20050408,000000,1305,1307.5,1281.25,1282.5,28516,0
+HOV.US,D,20050411,000000,1287.5,1296.5,1265,1283.75,23980,0
+HOV.US,D,20050412,000000,1269.5,1317.5,1246.25,1307.25,74616,0
+HOV.US,D,20050413,000000,1312.75,1312.75,1268.75,1281.25,41388,0
+HOV.US,D,20050414,000000,1281.5,1284.25,1224.5,1235,74868,0
+HOV.US,D,20050415,000000,1252.5,1252.5,1196,1200,82200,0
+HOV.US,D,20050418,000000,1206.25,1230.5,1200.25,1225.5,44492,0
+HOV.US,D,20050419,000000,1222.5,1247.5,1206.25,1234,52872,0
+HOV.US,D,20050420,000000,1234,1237.5,1185,1194,61140,0
+HOV.US,D,20050421,000000,1202.5,1236.5,1197.75,1228.75,34960,0
+HOV.US,D,20050422,000000,1229,1231.25,1199.5,1204.75,30548,0
+HOV.US,D,20050425,000000,1204.75,1262.5,1204.75,1250.5,37368,0
+HOV.US,D,20050426,000000,1246.25,1328.75,1240,1272.5,83656,0
+HOV.US,D,20050427,000000,1272.75,1301.75,1262,1290.75,42492,0
+HOV.US,D,20050428,000000,1290.75,1302.25,1245,1253.5,68288,0
+HOV.US,D,20050429,000000,1259.75,1286.5,1246,1269.25,44556,0
+HOV.US,D,20050502,000000,1269.5,1281.25,1250.5,1277.75,33164,0
+HOV.US,D,20050503,000000,1278,1292,1267.25,1278.75,33976,0
+HOV.US,D,20050504,000000,1270.5,1301.25,1262.5,1297,52576,0
+HOV.US,D,20050505,000000,1297,1347.5,1295,1334.25,53852,0
+HOV.US,D,20050506,000000,1334.25,1358.75,1312,1347.25,35944,0
+HOV.US,D,20050509,000000,1348.75,1360.75,1337.75,1355.25,29748,0
+HOV.US,D,20050510,000000,1354.5,1360,1331.5,1335.5,24840,0
+HOV.US,D,20050511,000000,1341.25,1357.5,1320,1349.5,26116,0
+HOV.US,D,20050512,000000,1349.75,1350,1302.5,1305,27700,0
+HOV.US,D,20050513,000000,1321,1321,1281.5,1297.5,34820,0
+HOV.US,D,20050516,000000,1302.5,1343.25,1300,1341.25,44096,0
+HOV.US,D,20050517,000000,1341.25,1358.75,1312,1354.5,35852,0
+HOV.US,D,20050518,000000,1373.25,1417.25,1372,1411.25,45400,0
+HOV.US,D,20050519,000000,1411.5,1437.75,1400,1427.25,38368,0
+HOV.US,D,20050520,000000,1429.75,1432,1414.25,1420.5,29196,0
+HOV.US,D,20050523,000000,1424.25,1483,1424.25,1463.25,62276,0
+HOV.US,D,20050524,000000,1463.5,1484.75,1440,1480,51048,0
+HOV.US,D,20050525,000000,1479.25,1480,1455.25,1458.75,34008,0
+HOV.US,D,20050526,000000,1484,1538,1484,1534.5,68696,0
+HOV.US,D,20050527,000000,1534.5,1537.5,1512.5,1526.75,32496,0
+HOV.US,D,20050531,000000,1559.25,1568.25,1545,1552.5,75312,0
+HOV.US,D,20050601,000000,1500,1545,1491.5,1519.25,137768,0
+HOV.US,D,20050602,000000,1523,1557,1519.25,1555.25,60948,0
+HOV.US,D,20050603,000000,1563,1563,1515,1515,64980,0
+HOV.US,D,20050606,000000,1521.25,1542,1497.25,1536.5,54020,0
+HOV.US,D,20050607,000000,1542.5,1575.75,1542.5,1548,41912,0
+HOV.US,D,20050608,000000,1550,1550,1500.75,1501.5,52100,0
+HOV.US,D,20050609,000000,1505,1544.75,1478.25,1535,64800,0
+HOV.US,D,20050610,000000,1531.25,1548.25,1498.25,1509,32920,0
+HOV.US,D,20050613,000000,1505.5,1508.75,1480.75,1502,35580,0
+HOV.US,D,20050614,000000,1502,1545.25,1499,1543.25,31952,0
+HOV.US,D,20050615,000000,1550,1568.25,1537,1568.25,47188,0
+HOV.US,D,20050616,000000,1562.5,1604.5,1546,1601.75,42932,0
+HOV.US,D,20050617,000000,1683.5,1742.5,1634.75,1655.5,122292,0
+HOV.US,D,20050620,000000,1655.75,1656.25,1630,1641.5,50856,0
+HOV.US,D,20050621,000000,1650,1662.5,1609.25,1630.25,42072,0
+HOV.US,D,20050622,000000,1638.75,1641.5,1613.75,1629.5,25140,0
+HOV.US,D,20050623,000000,1629.5,1645,1585,1591.75,32644,0
+HOV.US,D,20050624,000000,1598,1598,1545,1556.5,49560,0
+HOV.US,D,20050627,000000,1560.25,1602.25,1542.5,1592,39036,0
+HOV.US,D,20050628,000000,1615,1652.5,1613.75,1649.25,42868,0
+HOV.US,D,20050629,000000,1650,1650.75,1620.5,1627.5,29288,0
+HOV.US,D,20050630,000000,1645,1649.5,1623.75,1630,43344,0
+HOV.US,D,20050701,000000,1637.5,1643.75,1608,1627.5,29080,0
+HOV.US,D,20050705,000000,1600,1647,1590,1647,29348,0
+HOV.US,D,20050706,000000,1647,1667.5,1632.75,1635.5,46992,0
+HOV.US,D,20050707,000000,1612.5,1697,1602.5,1687.75,57684,0
+HOV.US,D,20050708,000000,1688,1711.25,1675.75,1706.25,36648,0
+HOV.US,D,20050711,000000,1719,1761.25,1706.25,1760,40832,0
+HOV.US,D,20050712,000000,1750,1762.5,1739,1758,35540,0
+HOV.US,D,20050713,000000,1758.25,1758.75,1740,1752.75,26568,0
+HOV.US,D,20050714,000000,1770.5,1790,1717.5,1728.75,42000,0
+HOV.US,D,20050715,000000,1740,1774.75,1735.25,1773,32064,0
+HOV.US,D,20050718,000000,1775.25,1785,1753.75,1772,25720,0
+HOV.US,D,20050719,000000,1772,1810.75,1753.75,1801.5,29116,0
+HOV.US,D,20050720,000000,1810.75,1835,1790.5,1829.75,32580,0
+HOV.US,D,20050721,000000,1822.5,1822.75,1753.75,1779,45332,0
+HOV.US,D,20050722,000000,1779,1807.5,1777.5,1807.5,30136,0
+HOV.US,D,20050725,000000,1802.5,1816.75,1737.75,1741,34812,0
+HOV.US,D,20050726,000000,1743,1765,1713.25,1750,37572,0
+HOV.US,D,20050727,000000,1749.25,1759.25,1704.5,1758,36952,0
+HOV.US,D,20050728,000000,1778.75,1818.25,1771.25,1808.75,35140,0
+HOV.US,D,20050729,000000,1808.75,1812.25,1761.75,1767,28080,0
+HOV.US,D,20050801,000000,1767,1780.5,1734.25,1775.5,36668,0
+HOV.US,D,20050802,000000,1775.5,1793.5,1763.25,1782,23736,0
+HOV.US,D,20050803,000000,1782.25,1782.25,1729.5,1735.25,38072,0
+HOV.US,D,20050804,000000,1735.25,1759,1711,1738.5,28888,0
+HOV.US,D,20050805,000000,1713.5,1713.75,1611,1639.5,101420,0
+HOV.US,D,20050808,000000,1630,1639.5,1539,1550,105188,0
+HOV.US,D,20050809,000000,1555,1569.25,1521.75,1550.75,107344,0
+HOV.US,D,20050810,000000,1570,1572,1510.25,1524.25,62680,0
+HOV.US,D,20050811,000000,1524.25,1547.25,1512.5,1537.75,35208,0
+HOV.US,D,20050812,000000,1515.25,1543.5,1511.5,1542,34968,0
+HOV.US,D,20050815,000000,1542,1549,1516.75,1525,35664,0
+HOV.US,D,20050816,000000,1525,1541,1495.75,1502.25,42476,0
+HOV.US,D,20050817,000000,1496,1508.75,1465,1489,46800,0
+HOV.US,D,20050818,000000,1483.75,1498,1465.25,1479.75,52796,0
+HOV.US,D,20050819,000000,1493.5,1493.5,1471.75,1481.25,34124,0
+HOV.US,D,20050822,000000,1481.25,1485.75,1450,1466,50016,0
+HOV.US,D,20050823,000000,1462.5,1474.25,1426.75,1446.5,66116,0
+HOV.US,D,20050824,000000,1441.25,1489.5,1429.5,1448.75,85564,0
+HOV.US,D,20050825,000000,1463,1475,1430.25,1434.25,42072,0
+HOV.US,D,20050826,000000,1428.75,1432.25,1397.5,1418.75,46696,0
+HOV.US,D,20050829,000000,1400,1438.75,1398.5,1420,41044,0
+HOV.US,D,20050830,000000,1405.5,1446.75,1405.5,1437.5,46548,0
+HOV.US,D,20050831,000000,1433,1503.75,1432.5,1503.75,51460,0
+HOV.US,D,20050901,000000,1491.25,1520,1480,1499.75,51528,0
+HOV.US,D,20050902,000000,1504.5,1521,1478,1487.5,28252,0
+HOV.US,D,20050906,000000,1500,1517.5,1486.5,1509.75,44984,0
+HOV.US,D,20050907,000000,1528.5,1542.75,1508.25,1539.75,66984,0
+HOV.US,D,20050908,000000,1440.25,1457.5,1424,1437.25,190116,0
+HOV.US,D,20050909,000000,1438.75,1462,1433.25,1455.25,66464,0
+HOV.US,D,20050912,000000,1450,1470.5,1445.25,1446.75,57700,0
+HOV.US,D,20050913,000000,1435,1444.25,1417,1417,76092,0
+HOV.US,D,20050914,000000,1417.25,1443.5,1412.75,1422.75,49440,0
+HOV.US,D,20050915,000000,1420.75,1446,1420.5,1425.75,34284,0
+HOV.US,D,20050916,000000,1442.25,1445,1361.75,1364.25,133584,0
+HOV.US,D,20050919,000000,1364.25,1371.25,1288.75,1321.75,114572,0
+HOV.US,D,20050920,000000,1321.75,1332.5,1279.5,1279.75,105768,0
+HOV.US,D,20050921,000000,1289.5,1307.5,1257.5,1259.5,68372,0
+HOV.US,D,20050922,000000,1271.25,1306,1259.25,1283,62640,0
+HOV.US,D,20050923,000000,1283.25,1296,1260,1280.75,31240,0
+HOV.US,D,20050926,000000,1275,1315,1272,1277.5,42084,0
+HOV.US,D,20050927,000000,1282.75,1295.25,1255,1267.75,49464,0
+HOV.US,D,20050928,000000,1267.75,1280,1222.5,1247.5,56872,0
+HOV.US,D,20050929,000000,1250.25,1268.5,1239.25,1268.5,37764,0
+HOV.US,D,20050930,000000,1265,1298.75,1265,1280,40708,0
+HOV.US,D,20051003,000000,1277.25,1300,1277.25,1291.75,43404,0
+HOV.US,D,20051004,000000,1282.75,1287.5,1228.5,1232,68156,0
+HOV.US,D,20051005,000000,1248,1248,1193,1205.75,83700,0
+HOV.US,D,20051006,000000,1208.75,1221.25,1167.5,1187.75,78540,0
+HOV.US,D,20051007,000000,1187.75,1211.25,1170.25,1203.75,43256,0
+HOV.US,D,20051010,000000,1197.5,1201.75,1150,1152.25,63300,0
+HOV.US,D,20051011,000000,1174.25,1190,1150,1157.5,56724,0
+HOV.US,D,20051012,000000,1153.75,1162.5,1124.25,1131.75,66536,0
+HOV.US,D,20051013,000000,1132,1153.75,1106.25,1153,65304,0
+HOV.US,D,20051014,000000,1165.75,1186.5,1142.75,1156.25,54832,0
+HOV.US,D,20051017,000000,1156.25,1180.5,1144,1162.75,33148,0
+HOV.US,D,20051018,000000,1162.75,1163,1109.5,1120.25,64164,0
+HOV.US,D,20051019,000000,1095.5,1166.75,1080.75,1166.25,114116,0
+HOV.US,D,20051020,000000,1152.25,1168.5,1115.5,1121.5,79084,0
+HOV.US,D,20051021,000000,1133.75,1143,1106.5,1120.75,58308,0
+HOV.US,D,20051024,000000,1137.5,1147.75,1116.75,1147.75,60260,0
+HOV.US,D,20051025,000000,1147.75,1154.75,1118.75,1132.5,47856,0
+HOV.US,D,20051026,000000,1131.25,1144.75,1115.25,1120.25,43612,0
+HOV.US,D,20051027,000000,1115.5,1122,1062.5,1064.5,75964,0
+HOV.US,D,20051028,000000,1084,1102.5,1063.75,1100,46816,0
+HOV.US,D,20051031,000000,1105,1141.25,1100,1124.75,43864,0
+HOV.US,D,20051101,000000,1124.75,1137.25,1106.75,1133,43204,0
+HOV.US,D,20051102,000000,1145,1190,1133.25,1175,72000,0
+HOV.US,D,20051103,000000,1185,1202,1160.25,1172.75,82068,0
+HOV.US,D,20051104,000000,1172.75,1181,1138,1159.25,51908,0
+HOV.US,D,20051107,000000,1171.75,1210,1154.5,1208.75,56792,0
+HOV.US,D,20051108,000000,1132.75,1157.5,1118.75,1123.5,99724,0
+HOV.US,D,20051109,000000,1123.5,1137,1090.5,1105.75,70964,0
+HOV.US,D,20051110,000000,1105.75,1158.5,1105.75,1153,49456,0
+HOV.US,D,20051111,000000,1153,1178,1150.25,1159.25,32116,0
+HOV.US,D,20051114,000000,1159.5,1165,1144.75,1150.5,26756,0
+HOV.US,D,20051115,000000,1144.25,1158,1130.25,1133,43408,0
+HOV.US,D,20051116,000000,1145.5,1150,1117,1148.5,41092,0
+HOV.US,D,20051117,000000,1133.25,1205,1133.25,1200.25,65868,0
+HOV.US,D,20051118,000000,1221,1228,1197,1209,48732,0
+HOV.US,D,20051121,000000,1215,1250.5,1207.25,1250,38208,0
+HOV.US,D,20051122,000000,1247.5,1277.5,1229,1276.25,49892,0
+HOV.US,D,20051123,000000,1270.5,1286.75,1260.5,1276.75,35176,0
+HOV.US,D,20051125,000000,1279,1286.75,1275.75,1283.75,7772,0
+HOV.US,D,20051128,000000,1283.75,1283.75,1234.25,1234.25,39944,0
+HOV.US,D,20051129,000000,1234.5,1274.75,1228.75,1232.75,46044,0
+HOV.US,D,20051130,000000,1233.75,1262.5,1229.75,1246,31948,0
+HOV.US,D,20051201,000000,1257.5,1262.25,1242,1252.25,28940,0
+HOV.US,D,20051202,000000,1252.25,1271.5,1243.75,1267.5,20812,0
+HOV.US,D,20051205,000000,1260,1268,1250.25,1267.75,28620,0
+HOV.US,D,20051206,000000,1272.5,1274.5,1253.25,1263.25,31428,0
+HOV.US,D,20051207,000000,1263.5,1263.5,1208.75,1218.25,55544,0
+HOV.US,D,20051208,000000,1220.5,1237.25,1174.5,1219.25,99608,0
+HOV.US,D,20051209,000000,1207.5,1235.5,1200,1230,48452,0
+HOV.US,D,20051212,000000,1232.25,1242.25,1227.5,1239.5,25600,0
+HOV.US,D,20051213,000000,1237,1263.25,1226.5,1261,46260,0
+HOV.US,D,20051214,000000,1261,1297.5,1256.5,1291.25,50028,0
+HOV.US,D,20051215,000000,1303,1311.25,1266.75,1273.25,55692,0
+HOV.US,D,20051216,000000,1287.5,1287.5,1254.25,1256.5,33932,0
+HOV.US,D,20051219,000000,1259.25,1265,1231.75,1235.25,31348,0
+HOV.US,D,20051220,000000,1243.75,1245.25,1219.25,1237.5,40252,0
+HOV.US,D,20051221,000000,1240.25,1245.75,1226,1232.5,25208,0
+HOV.US,D,20051222,000000,1233.25,1251,1229,1247.25,26828,0
+HOV.US,D,20051223,000000,1247.25,1262.5,1234.25,1257.5,31948,0
+HOV.US,D,20051227,000000,1261.25,1277.5,1258.5,1263.75,33068,0
+HOV.US,D,20051228,000000,1262.5,1264.75,1246.75,1249.5,22208,0
+HOV.US,D,20051229,000000,1249.5,1262.5,1233.25,1253.5,25504,0
+HOV.US,D,20051230,000000,1253.5,1253.5,1233,1241,23504,0
+HOV.US,D,20060103,000000,1244.5,1280.5,1226.25,1273,57132,0
+HOV.US,D,20060104,000000,1261.25,1267,1250.5,1256.75,29416,0
+HOV.US,D,20060105,000000,1267.5,1306,1252.75,1290.25,46072,0
+HOV.US,D,20060106,000000,1275,1297.5,1264,1293.5,39476,0
+HOV.US,D,20060109,000000,1293.75,1359.5,1289.25,1349.5,69852,0
+HOV.US,D,20060110,000000,1339.75,1364.75,1337.5,1357.25,34464,0
+HOV.US,D,20060111,000000,1357.5,1360,1341.25,1348.75,23456,0
+HOV.US,D,20060112,000000,1348.75,1348.75,1320.75,1324.75,28588,0
+HOV.US,D,20060113,000000,1320.5,1332.25,1313.75,1320.5,17116,0
+HOV.US,D,20060117,000000,1310.5,1315.5,1294,1298,31216,0
+HOV.US,D,20060118,000000,1298,1305,1274.5,1280.75,46652,0
+HOV.US,D,20060119,000000,1286.25,1286.25,1265.75,1272.75,29464,0
+HOV.US,D,20060120,000000,1300,1300,1247.25,1266.75,43448,0
+HOV.US,D,20060123,000000,1265.5,1265.75,1231.75,1243.25,36856,0
+HOV.US,D,20060124,000000,1247.5,1265.5,1243.5,1250.75,26236,0
+HOV.US,D,20060125,000000,1250.75,1251.25,1201.25,1208.25,53436,0
+HOV.US,D,20060126,000000,1211.25,1225,1203.75,1217.25,34148,0
+HOV.US,D,20060127,000000,1219.25,1236.5,1205.25,1222,48296,0
+HOV.US,D,20060130,000000,1221.75,1234,1210.75,1229.75,19544,0
+HOV.US,D,20060131,000000,1220.75,1226.5,1204.5,1210.5,35620,0
+HOV.US,D,20060201,000000,1210.75,1212,1189.75,1198.25,42040,0
+HOV.US,D,20060202,000000,1201.25,1202.75,1173.5,1178.75,49064,0
+HOV.US,D,20060203,000000,1178.75,1210,1154.25,1194.25,48480,0
+HOV.US,D,20060206,000000,1192.5,1197,1160.75,1169.5,28112,0
+HOV.US,D,20060207,000000,1151,1156.25,1126.25,1132,46256,0
+HOV.US,D,20060208,000000,1137.5,1142.75,1118.25,1140.25,40952,0
+HOV.US,D,20060209,000000,1150,1155,1133.5,1140.25,24560,0
+HOV.US,D,20060210,000000,1140.25,1140.25,1108,1115.5,44044,0
+HOV.US,D,20060213,000000,1115.5,1118.25,1102.5,1111.5,38064,0
+HOV.US,D,20060214,000000,1106.25,1138.75,1094.5,1135.25,39932,0
+HOV.US,D,20060215,000000,1146,1167,1134.75,1145,36364,0
+HOV.US,D,20060216,000000,1168.75,1171,1152.25,1168.25,40836,0
+HOV.US,D,20060217,000000,1175,1177.5,1142,1145.75,35296,0
+HOV.US,D,20060221,000000,1155,1161,1138.5,1151.25,31324,0
+HOV.US,D,20060222,000000,1162.25,1224.5,1146.75,1220.75,65752,0
+HOV.US,D,20060223,000000,1212.25,1212.25,1180.25,1190,68632,0
+HOV.US,D,20060224,000000,1190,1193,1176.25,1188.75,26556,0
+HOV.US,D,20060227,000000,1186.5,1198.75,1168.75,1184,41372,0
+HOV.US,D,20060228,000000,1180,1180,1148.5,1152.75,46808,0
+HOV.US,D,20060301,000000,1150,1162.5,1142.5,1153.25,51768,0
+HOV.US,D,20060302,000000,1153.25,1180.75,1147.5,1161,56640,0
+HOV.US,D,20060303,000000,1150,1155.25,1121.25,1121.25,89688,0
+HOV.US,D,20060306,000000,1121.25,1125,1100.5,1107,60348,0
+HOV.US,D,20060307,000000,1107,1107.25,1068,1080.25,61204,0
+HOV.US,D,20060308,000000,1080,1080,1052.75,1062.75,66412,0
+HOV.US,D,20060309,000000,1067.5,1077.5,1043,1047.25,41400,0
+HOV.US,D,20060310,000000,1047.25,1072.5,1041.25,1070,61384,0
+HOV.US,D,20060313,000000,1072.5,1094.5,1070,1073.5,35120,0
+HOV.US,D,20060314,000000,1077.5,1127,1077.25,1126.25,62592,0
+HOV.US,D,20060315,000000,1125.75,1130.25,1102.75,1113.5,42004,0
+HOV.US,D,20060316,000000,1129,1146.5,1124.25,1141.75,47176,0
+HOV.US,D,20060317,000000,1158.75,1195,1154.5,1172.5,79388,0
+HOV.US,D,20060320,000000,1177.5,1179,1141.5,1147.75,45868,0
+HOV.US,D,20060321,000000,1147.75,1149.25,1121.5,1126,53704,0
+HOV.US,D,20060322,000000,1131.25,1142.5,1121,1121.5,37664,0
+HOV.US,D,20060323,000000,1127.5,1166,1121.25,1155.75,58120,0
+HOV.US,D,20060324,000000,1150,1157.25,1126.25,1146,60656,0
+HOV.US,D,20060327,000000,1146.25,1159.25,1143.5,1143.5,38792,0
+HOV.US,D,20060328,000000,1152.25,1161,1122.75,1132,37740,0
+HOV.US,D,20060329,000000,1137.75,1141.75,1119.25,1127.25,37552,0
+HOV.US,D,20060330,000000,1127.25,1130.5,1083.25,1101.25,50324,0
+HOV.US,D,20060331,000000,1101.25,1104,1089.25,1098.25,28724,0
+HOV.US,D,20060403,000000,1095,1098,1076.25,1079.5,47636,0
+HOV.US,D,20060404,000000,1080.5,1087.5,1076.25,1082.75,23832,0
+HOV.US,D,20060405,000000,1085.75,1132.5,1085.75,1128.25,43936,0
+HOV.US,D,20060406,000000,1116,1120,1090,1101.75,44940,0
+HOV.US,D,20060407,000000,1102,1117.75,1094,1106.5,33580,0
+HOV.US,D,20060410,000000,1107.5,1111,1091.5,1094,24788,0
+HOV.US,D,20060411,000000,1103.5,1114.75,1064.5,1074,44592,0
+HOV.US,D,20060412,000000,1068.75,1073.25,1051.75,1058.25,25096,0
+HOV.US,D,20060413,000000,1053.75,1054,1029.75,1034.75,45340,0
+HOV.US,D,20060417,000000,1038.25,1039.75,1012.75,1020,40952,0
+HOV.US,D,20060418,000000,1020,1072.75,1000.25,1067,89012,0
+HOV.US,D,20060419,000000,1067,1067,1036,1044.75,59448,0
+HOV.US,D,20060420,000000,1038.75,1054.25,1025.5,1051.75,36664,0
+HOV.US,D,20060421,000000,1062,1062.5,1033.25,1037.25,22376,0
+HOV.US,D,20060424,000000,1037.25,1037.25,1008.25,1011,30436,0
+HOV.US,D,20060425,000000,1011.75,1019.5,988.75,992.75,45924,0
+HOV.US,D,20060426,000000,1001.25,1035.75,992.75,1015.75,51872,0
+HOV.US,D,20060427,000000,1000,1008.25,978.25,1008,87284,0
+HOV.US,D,20060428,000000,1006.5,1019.75,983.75,994.25,54340,0
+HOV.US,D,20060501,000000,994.5,996,965.5,969.5,38948,0
+HOV.US,D,20060502,000000,916.75,936.25,885,909.75,165840,0
+HOV.US,D,20060503,000000,899.75,918.25,892.5,898.75,61404,0
+HOV.US,D,20060504,000000,898.75,908.75,880.5,883.25,41900,0
+HOV.US,D,20060505,000000,902.5,927.25,884,919,90036,0
+HOV.US,D,20060508,000000,901,921.25,895,897,42500,0
+HOV.US,D,20060509,000000,896.25,898.5,873.75,876.75,47148,0
+HOV.US,D,20060510,000000,871.75,894.5,871.75,879.75,55364,0
+HOV.US,D,20060511,000000,879.75,879.75,851.25,851.25,42324,0
+HOV.US,D,20060512,000000,845,845.25,830,841.75,61132,0
+HOV.US,D,20060515,000000,858.5,858.5,815,829.75,60796,0
+HOV.US,D,20060516,000000,830,842.75,820.75,828,57776,0
+HOV.US,D,20060517,000000,822,827,800,800.75,62712,0
+HOV.US,D,20060518,000000,807.25,835,805,809.25,65512,0
+HOV.US,D,20060519,000000,806.25,818.75,792.5,808.25,53576,0
+HOV.US,D,20060522,000000,802,805.75,782.25,794,75536,0
+HOV.US,D,20060523,000000,807.5,829.5,805,805.25,90564,0
+HOV.US,D,20060524,000000,807.75,825,785.25,811.5,90016,0
+HOV.US,D,20060525,000000,815,822.5,800,820.25,54036,0
+HOV.US,D,20060526,000000,822,828.75,815.75,822.25,49320,0
+HOV.US,D,20060530,000000,817.5,817.5,794,799,55076,0
+HOV.US,D,20060531,000000,799,800.75,781.75,795.75,75668,0
+HOV.US,D,20060601,000000,813,835.75,799.75,831.75,130780,0
+HOV.US,D,20060602,000000,832,837.5,800.75,809,85304,0
+HOV.US,D,20060605,000000,763.25,792.75,756.5,767.75,117324,0
+HOV.US,D,20060606,000000,766.75,767,726.25,743.75,168892,0
+HOV.US,D,20060607,000000,746,759,730.75,736.25,93808,0
+HOV.US,D,20060608,000000,736.25,743.5,711.75,740.25,89420,0
+HOV.US,D,20060609,000000,748.25,762.5,739.5,752.25,70356,0
+HOV.US,D,20060612,000000,752.25,753,727.75,731.25,72568,0
+HOV.US,D,20060613,000000,729.5,743,701.5,704.75,107696,0
+HOV.US,D,20060614,000000,704.75,716.25,693.75,711,98284,0
+HOV.US,D,20060615,000000,711,752.5,709.75,745.5,87560,0
+HOV.US,D,20060616,000000,745.75,755.5,729.25,733.75,76616,0
+HOV.US,D,20060619,000000,733.75,744.5,720.5,724.75,62332,0
+HOV.US,D,20060620,000000,729,737.5,715.75,716.25,53720,0
+HOV.US,D,20060621,000000,717.5,743,716.5,740.75,62680,0
+HOV.US,D,20060622,000000,740.5,740.75,721.75,728.25,51284,0
+HOV.US,D,20060623,000000,728.25,745.25,722,734,45184,0
+HOV.US,D,20060626,000000,740.25,768.5,732.5,759.5,110644,0
+HOV.US,D,20060627,000000,759.5,759.5,743.75,752.75,92800,0
+HOV.US,D,20060628,000000,758,758,732.75,742,57512,0
+HOV.US,D,20060629,000000,745,771,732,769.5,70456,0
+HOV.US,D,20060630,000000,774.25,774.25,752,752,128956,0
+HOV.US,D,20060703,000000,752.25,759.75,743.5,754.5,29516,0
+HOV.US,D,20060705,000000,750,750,723.75,729.5,65440,0
+HOV.US,D,20060706,000000,729.5,747.25,728,733,40020,0
+HOV.US,D,20060707,000000,728,747.5,725.5,727,45300,0
+HOV.US,D,20060710,000000,727,732,714.75,718.25,32576,0
+HOV.US,D,20060711,000000,714.75,714.75,697.75,710.25,51508,0
+HOV.US,D,20060712,000000,710.25,720,694.25,698.5,52784,0
+HOV.US,D,20060713,000000,693.75,706.25,683.75,685,58448,0
+HOV.US,D,20060714,000000,672.75,672.75,646.75,664.75,101084,0
+HOV.US,D,20060717,000000,665,674.5,653.75,656.75,48224,0
+HOV.US,D,20060718,000000,660.5,665,630.75,649.75,58672,0
+HOV.US,D,20060719,000000,654.5,686.75,653,683.5,71384,0
+HOV.US,D,20060720,000000,683.5,687,636.25,641,81332,0
+HOV.US,D,20060721,000000,641,646.5,619.75,636,78264,0
+HOV.US,D,20060724,000000,644.25,660.5,639,659.25,49044,0
+HOV.US,D,20060725,000000,655.5,690.75,651.25,674.5,62252,0
+HOV.US,D,20060726,000000,671.25,680.5,653.25,675.25,56908,0
+HOV.US,D,20060727,000000,675.25,693.5,660,666.75,68116,0
+HOV.US,D,20060728,000000,677.5,694.5,674.5,683.25,44332,0
+HOV.US,D,20060731,000000,683.25,686,669,684.75,56268,0
+HOV.US,D,20060801,000000,678.5,696.5,672.25,691.25,69784,0
+HOV.US,D,20060802,000000,691.5,710,686.75,704.5,48316,0
+HOV.US,D,20060803,000000,703.5,747.75,694.25,738,89336,0
+HOV.US,D,20060804,000000,738,771.75,707.75,727.5,214056,0
+HOV.US,D,20060807,000000,725,732.25,713.5,723.25,60356,0
+HOV.US,D,20060808,000000,723.25,731.75,683.5,688.5,85932,0
+HOV.US,D,20060809,000000,681.25,681.5,639.5,643,106752,0
+HOV.US,D,20060810,000000,643,648.5,628.75,641.25,82560,0
+HOV.US,D,20060811,000000,636.25,637.5,625.5,629,46920,0
+HOV.US,D,20060814,000000,636.75,644.75,620.75,626,42664,0
+HOV.US,D,20060815,000000,640.5,649.5,629,647.25,78960,0
+HOV.US,D,20060816,000000,653,678.75,640,675.5,77612,0
+HOV.US,D,20060817,000000,676,694,666.5,679.75,51152,0
+HOV.US,D,20060818,000000,683.5,687.5,664.25,685.75,32172,0
+HOV.US,D,20060821,000000,680,680.25,656.25,660.75,35712,0
+HOV.US,D,20060822,000000,666.5,672.75,656.5,662.75,36696,0
+HOV.US,D,20060823,000000,660.5,661.75,641.75,642.5,57676,0
+HOV.US,D,20060824,000000,645.5,657,634.5,652.5,55956,0
+HOV.US,D,20060825,000000,648.25,659.25,640,657.25,25992,0
+HOV.US,D,20060828,000000,660.25,677.5,659,673.25,36700,0
+HOV.US,D,20060829,000000,676.5,680,656.75,679.5,41320,0
+HOV.US,D,20060830,000000,667.5,673.75,655,661.25,51712,0
+HOV.US,D,20060831,000000,663,673,656.25,662.25,41292,0
+HOV.US,D,20060901,000000,665,672.75,652.25,666.25,40404,0
+HOV.US,D,20060905,000000,663.75,671.25,658.75,666.75,45192,0
+HOV.US,D,20060906,000000,667,667,632.25,636.75,74048,0
+HOV.US,D,20060907,000000,637.5,683,632.5,677.25,210388,0
+HOV.US,D,20060908,000000,670.25,684,648.25,654.25,107548,0
+HOV.US,D,20060911,000000,649.5,684.75,640,671,95120,0
+HOV.US,D,20060912,000000,669.5,719.5,665,716.75,126328,0
+HOV.US,D,20060913,000000,711.25,720.5,704,710.5,77376,0
+HOV.US,D,20060914,000000,705.25,712.5,694.25,705.5,57412,0
+HOV.US,D,20060915,000000,712.5,738,709.75,732.5,124804,0
+HOV.US,D,20060918,000000,732.5,749.75,725,732.5,65516,0
+HOV.US,D,20060919,000000,732.75,739.5,704,722,59008,0
+HOV.US,D,20060920,000000,730,733.75,702.5,720.75,51828,0
+HOV.US,D,20060921,000000,720.5,736,698.75,702.75,72912,0
+HOV.US,D,20060922,000000,702.75,735,689.5,732,105220,0
+HOV.US,D,20060925,000000,732.25,759,716.5,755,110904,0
+HOV.US,D,20060926,000000,750.5,790.25,747,782.75,116804,0
+HOV.US,D,20060927,000000,778.25,797.5,753,758.25,89748,0
+HOV.US,D,20060928,000000,761.25,768.75,738.25,752.5,63696,0
+HOV.US,D,20060929,000000,754.25,764.25,733.5,733.5,53156,0
+HOV.US,D,20061002,000000,727.75,750.75,713,740.25,68176,0
+HOV.US,D,20061003,000000,735.5,737,720.5,722,110144,0
+HOV.US,D,20061004,000000,719.75,761.25,716,758.5,80104,0
+HOV.US,D,20061005,000000,756,766.5,730,747,57260,0
+HOV.US,D,20061006,000000,743.25,744.5,733.25,739.75,39832,0
+HOV.US,D,20061009,000000,739.75,775.25,733,765.5,53424,0
+HOV.US,D,20061010,000000,773.25,807.5,773.25,793.5,84428,0
+HOV.US,D,20061011,000000,791.5,799,768.75,781.25,60192,0
+HOV.US,D,20061012,000000,790,839.25,789.25,814,63572,0
+HOV.US,D,20061013,000000,796.75,807.75,783.75,789.5,55976,0
+HOV.US,D,20061016,000000,787.5,803.5,785.75,789,46128,0
+HOV.US,D,20061017,000000,781.5,787,770,774,41256,0
+HOV.US,D,20061018,000000,784,795.25,772,774.75,42456,0
+HOV.US,D,20061019,000000,785.25,794.5,768.5,782,35104,0
+HOV.US,D,20061020,000000,787.5,787.5,770.5,778,26988,0
+HOV.US,D,20061023,000000,771,780.75,750.75,754,58432,0
+HOV.US,D,20061024,000000,751.75,776.5,748.5,773.75,44824,0
+HOV.US,D,20061025,000000,775,801.5,767.75,794.5,53716,0
+HOV.US,D,20061026,000000,797.5,811,790,801.5,50284,0
+HOV.US,D,20061027,000000,795.25,801,771.75,772.5,38496,0
+HOV.US,D,20061030,000000,766.25,784,764,778.75,34440,0
+HOV.US,D,20061031,000000,778.75,783.75,760.75,771.25,47008,0
+HOV.US,D,20061101,000000,778.75,784.75,746.5,747.5,44484,0
+HOV.US,D,20061102,000000,742.5,757.25,737.5,741.75,56192,0
+HOV.US,D,20061103,000000,743,750,721.25,737.25,46148,0
+HOV.US,D,20061106,000000,739.25,747.5,734.5,740.25,40332,0
+HOV.US,D,20061107,000000,737,741.5,725,726,45988,0
+HOV.US,D,20061108,000000,720.5,720.5,690.75,710,109952,0
+HOV.US,D,20061109,000000,709.25,709.5,693,695.25,55556,0
+HOV.US,D,20061110,000000,698.75,731.75,694.25,730.75,67876,0
+HOV.US,D,20061113,000000,729.25,744.5,722.25,727.75,52760,0
+HOV.US,D,20061114,000000,746.25,782.75,740.75,774.75,93532,0
+HOV.US,D,20061115,000000,774.75,796.25,766.75,784.5,75320,0
+HOV.US,D,20061116,000000,791.75,811,784.75,798,86408,0
+HOV.US,D,20061117,000000,797.25,804.75,780,800,48508,0
+HOV.US,D,20061120,000000,800,805,787.75,797.5,41772,0
+HOV.US,D,20061121,000000,794,816.25,793.25,808,39840,0
+HOV.US,D,20061122,000000,811.25,828.25,811.25,824.25,52680,0
+HOV.US,D,20061124,000000,824.25,841.5,812.5,829.5,26368,0
+HOV.US,D,20061127,000000,829.5,835,806.5,814.5,49984,0
+HOV.US,D,20061128,000000,813.5,831.25,806.25,813.75,74660,0
+HOV.US,D,20061129,000000,816.25,837.25,811,829.5,46008,0
+HOV.US,D,20061130,000000,845,901.75,841,887.75,111976,0
+HOV.US,D,20061201,000000,891.25,921,877.5,907,126200,0
+HOV.US,D,20061204,000000,910.75,925,894.25,903.75,50048,0
+HOV.US,D,20061205,000000,909.5,943.75,907.5,934.75,87912,0
+HOV.US,D,20061206,000000,943.5,966.5,941.75,950.25,88824,0
+HOV.US,D,20061207,000000,947.25,947.25,907.5,918.75,105492,0
+HOV.US,D,20061208,000000,918.75,925,887.25,892.75,97144,0
+HOV.US,D,20061211,000000,891.75,907.25,887.5,897.25,51880,0
+HOV.US,D,20061212,000000,897.5,900,881.25,890,41296,0
+HOV.US,D,20061213,000000,894.5,908,887.25,889.25,52084,0
+HOV.US,D,20061214,000000,891.25,916.25,883.5,892.75,42580,0
+HOV.US,D,20061215,000000,906.25,915.25,889,897.25,52336,0
+HOV.US,D,20061218,000000,899.5,909.75,880.25,881.25,65940,0
+HOV.US,D,20061219,000000,853.25,874.75,841,864,98232,0
+HOV.US,D,20061220,000000,862.5,877.5,854.5,856.5,43672,0
+HOV.US,D,20061221,000000,860,860.25,833.25,839.25,50652,0
+HOV.US,D,20061222,000000,838,842.5,824.25,827.75,48080,0
+HOV.US,D,20061226,000000,827.75,835.75,825,831,33160,0
+HOV.US,D,20061227,000000,836.5,848.25,835.75,842.5,48656,0
+HOV.US,D,20061228,000000,845,856.75,833.75,844.75,46436,0
+HOV.US,D,20061229,000000,842.5,854,842,847.5,41268,0
+HOV.US,D,20070103,000000,843.5,848.25,795,800.5,101740,0
+HOV.US,D,20070104,000000,820,820,787,795,63408,0
+HOV.US,D,20070105,000000,792.75,796.5,782.75,785.25,41104,0
+HOV.US,D,20070108,000000,778.25,784,755.75,768,75476,0
+HOV.US,D,20070109,000000,770.5,781.25,767,775.5,58760,0
+HOV.US,D,20070110,000000,772.25,778,763,770,63956,0
+HOV.US,D,20070111,000000,772.5,795,770,792.25,57292,0
+HOV.US,D,20070112,000000,792.25,810.5,789.75,804.75,60664,0
+HOV.US,D,20070116,000000,804.75,810,778.75,785.5,63896,0
+HOV.US,D,20070117,000000,791.25,807.75,790.5,798.25,46520,0
+HOV.US,D,20070118,000000,803.75,807.25,783.5,787,41212,0
+HOV.US,D,20070119,000000,790,803.25,779.75,796.5,38612,0
+HOV.US,D,20070122,000000,800.25,801.75,786,788.25,34792,0
+HOV.US,D,20070123,000000,788.25,832.5,788.25,819,106696,0
+HOV.US,D,20070124,000000,819,834.25,802.25,827.75,67336,0
+HOV.US,D,20070125,000000,826.5,826.5,788,795.25,63164,0
+HOV.US,D,20070126,000000,800,803.25,771.75,781,60976,0
+HOV.US,D,20070129,000000,786,796.5,774.5,788,29172,0
+HOV.US,D,20070130,000000,790,795,784.5,788.5,22716,0
+HOV.US,D,20070131,000000,788.5,836.75,788.5,832.25,67268,0
+HOV.US,D,20070201,000000,873.5,887.25,857.5,879.25,132844,0
+HOV.US,D,20070202,000000,879.75,939.5,878,924.5,148412,0
+HOV.US,D,20070205,000000,924.75,924.75,898.25,904,66144,0
+HOV.US,D,20070206,000000,904,914.25,890,905,62264,0
+HOV.US,D,20070207,000000,905.25,919.75,898,907.25,38188,0
+HOV.US,D,20070208,000000,904.75,905.25,860,868.5,99440,0
+HOV.US,D,20070209,000000,862.5,871.25,848.5,854.5,70948,0
+HOV.US,D,20070212,000000,853.5,857,835,842.75,53442,0
+HOV.US,D,20070213,000000,844.25,863.5,842.75,858.5,51697,0
+HOV.US,D,20070214,000000,867.25,877,853.75,866,44415,0
+HOV.US,D,20070215,000000,866,889.75,866,879.75,47428,0
+HOV.US,D,20070216,000000,874.5,881.5,852.75,876.25,69012,0
+HOV.US,D,20070220,000000,876.25,886.75,871.75,879.25,32632,0
+HOV.US,D,20070221,000000,872.5,872.75,856.25,863,48272,0
+HOV.US,D,20070222,000000,869,874.5,835.75,843.75,59068,0
+HOV.US,D,20070223,000000,844.5,844.5,821.5,827.25,59672,0
+HOV.US,D,20070226,000000,827.5,833,814,820.75,47252,0
+HOV.US,D,20070227,000000,803,813.5,792.25,799.25,89244,0
+HOV.US,D,20070228,000000,801.25,803.5,773.25,779,108372,0
+HOV.US,D,20070301,000000,766.25,797.75,751,789,102225,0
+HOV.US,D,20070302,000000,789,793.5,768.75,768.75,59476,0
+HOV.US,D,20070305,000000,754,765.5,737.5,738.25,72560,0
+HOV.US,D,20070306,000000,751.25,765.5,744,754,65900,0
+HOV.US,D,20070307,000000,759.75,775,750.5,760,61916,0
+HOV.US,D,20070308,000000,769,781,757,765,61124,0
+HOV.US,D,20070309,000000,757.5,761.75,713,733.5,166946,0
+HOV.US,D,20070312,000000,733.5,733.5,685.5,689.75,147524,0
+HOV.US,D,20070313,000000,680,687.5,628.5,642.75,199388,0
+HOV.US,D,20070314,000000,639,676,632,668.25,194365,0
+HOV.US,D,20070315,000000,662.5,686,660,674.75,138588,0
+HOV.US,D,20070316,000000,675,684.5,662.5,665,110504,0
+HOV.US,D,20070319,000000,668.5,680,660.75,662.75,82200,0
+HOV.US,D,20070320,000000,670.25,678,652,665.25,79436,0
+HOV.US,D,20070321,000000,665.25,694.25,662.5,692.25,107996,0
+HOV.US,D,20070322,000000,698.75,705,682.5,688.5,106604,0
+HOV.US,D,20070323,000000,688.5,706.75,679.25,684.5,69032,0
+HOV.US,D,20070326,000000,683,685.5,662.5,683.5,104132,0
+HOV.US,D,20070327,000000,667.75,674.25,651.25,666,108364,0
+HOV.US,D,20070328,000000,655.75,655.75,638.75,638.75,140688,0
+HOV.US,D,20070329,000000,646.75,653.75,628.25,638,80144,0
+HOV.US,D,20070330,000000,635.25,646.25,627.5,629,65200,0
+HOV.US,D,20070402,000000,629,631.5,605,609.25,117656,0
+HOV.US,D,20070403,000000,614.25,624.75,608.5,613.25,112380,0
+HOV.US,D,20070404,000000,611,611.5,598,599,75624,0
+HOV.US,D,20070405,000000,599,618,594.75,612.25,70779,0
+HOV.US,D,20070409,000000,612.25,616,592.75,596.25,91808,0
+HOV.US,D,20070410,000000,596.25,600.5,586.25,589,73948,0
+HOV.US,D,20070411,000000,587.5,587.5,565.75,571.25,99343,0
+HOV.US,D,20070412,000000,568.75,599,565.25,597.5,134931,0
+HOV.US,D,20070413,000000,597.5,598.75,584.25,592.25,97752,0
+HOV.US,D,20070416,000000,594,599.25,575,590.75,115895,0
+HOV.US,D,20070417,000000,601.75,617,600.25,611,106364,0
+HOV.US,D,20070418,000000,605.75,630.25,589.75,623.5,126727,0
+HOV.US,D,20070419,000000,612.5,635.25,611,617,106086,0
+HOV.US,D,20070420,000000,628.75,637.5,621,630,82871,0
+HOV.US,D,20070423,000000,632.5,636.5,618.75,623.75,65489,0
+HOV.US,D,20070424,000000,627,629.25,604,618,166379,0
+HOV.US,D,20070425,000000,618,622,600.25,606,105924,0
+HOV.US,D,20070426,000000,606.25,645.75,605.5,644.5,131549,0
+HOV.US,D,20070427,000000,640,640.25,621.25,624,78292,0
+HOV.US,D,20070430,000000,625,627.75,599.75,599.75,66952,0
+HOV.US,D,20070501,000000,597.75,608.75,581.75,598,107471,0
+HOV.US,D,20070502,000000,594.75,613.5,594.75,607.5,64935,0
+HOV.US,D,20070503,000000,610.5,620.75,603.5,614.25,63866,0
+HOV.US,D,20070504,000000,614.25,614.25,586.5,589.5,103008,0
+HOV.US,D,20070507,000000,594,596.5,582.75,584.5,50380,0
+HOV.US,D,20070508,000000,580.5,603,575,603,102120,0
+HOV.US,D,20070509,000000,599.25,608.5,591,604,54064,0
+HOV.US,D,20070510,000000,600.25,601,575.5,577.75,74652,0
+HOV.US,D,20070511,000000,585,590.5,575,580,55916,0
+HOV.US,D,20070514,000000,586.25,586.5,572.25,575,51660,0
+HOV.US,D,20070515,000000,577.25,585.75,568.75,574.5,62606,0
+HOV.US,D,20070516,000000,578.75,585.25,570.75,582.75,48148,0
+HOV.US,D,20070517,000000,580.5,599.75,577.25,594.75,74449,0
+HOV.US,D,20070518,000000,588.5,600,588.5,597.75,60864,0
+HOV.US,D,20070521,000000,601.25,622.5,597.25,611.25,76048,0
+HOV.US,D,20070522,000000,614.75,643.75,613,640.75,90056,0
+HOV.US,D,20070523,000000,645,662.25,637.75,640.5,95435,0
+HOV.US,D,20070524,000000,643.75,676,636.25,645.25,128034,0
+HOV.US,D,20070525,000000,647.75,657.5,628.5,639.75,61632,0
+HOV.US,D,20070529,000000,639.75,647.5,631.25,639.5,51756,0
+HOV.US,D,20070530,000000,634,650,627,648.75,41480,0
+HOV.US,D,20070531,000000,652.5,657.25,630.5,631.5,82204,0
+HOV.US,D,20070601,000000,620,627.25,598,602.75,135308,0
+HOV.US,D,20070604,000000,601.25,612.5,589,600.25,93387,0
+HOV.US,D,20070605,000000,597.75,600,575.5,578.75,96009,0
+HOV.US,D,20070606,000000,577,577,560,564.75,104335,0
+HOV.US,D,20070607,000000,562.5,562.5,528,531,181315,0
+HOV.US,D,20070608,000000,531,547,525.5,545,99460,0
+HOV.US,D,20070611,000000,541.5,542.5,523.75,529.25,72600,0
+HOV.US,D,20070612,000000,525,525,507.5,507.75,121745,0
+HOV.US,D,20070613,000000,513.25,517,494,498.25,132728,0
+HOV.US,D,20070614,000000,498.25,510.75,496.75,507.5,118902,0
+HOV.US,D,20070615,000000,517.25,522,505.25,508.5,121304,0
+HOV.US,D,20070618,000000,510.25,511.5,495.75,498.25,77364,0
+HOV.US,D,20070619,000000,497.5,501.25,488.25,492.25,130502,0
+HOV.US,D,20070620,000000,492.5,496.5,476.25,477,130220,0
+HOV.US,D,20070621,000000,474.25,476,462.5,468.5,115005,0
+HOV.US,D,20070622,000000,468.75,468.75,453.25,455,140228,0
+HOV.US,D,20070625,000000,455,458.5,434,435,145256,0
+HOV.US,D,20070626,000000,435.25,439.75,416.25,417,205296,0
+HOV.US,D,20070627,000000,417.25,439,414.5,437,158828,0
+HOV.US,D,20070628,000000,428.75,437,425,426.75,111424,0
+HOV.US,D,20070629,000000,427.5,436,411.25,413.25,123824,0
+HOV.US,D,20070702,000000,412.25,417.5,400.75,405.25,100160,0
+HOV.US,D,20070703,000000,407.75,412.5,390.75,390.75,82040,0
+HOV.US,D,20070705,000000,396,398.5,388.25,391,85932,0
+HOV.US,D,20070706,000000,388,413,387.5,406.75,134192,0
+HOV.US,D,20070709,000000,406.75,412,402.5,406.25,99184,0
+HOV.US,D,20070710,000000,402.5,404,391,391.75,90365,0
+HOV.US,D,20070711,000000,392.5,398.5,383,395.75,100920,0
+HOV.US,D,20070712,000000,399.75,415.75,398.25,413.75,142684,0
+HOV.US,D,20070713,000000,415,473,415,463.25,412835,0
+HOV.US,D,20070716,000000,475,480,437.5,446,227153,0
+HOV.US,D,20070717,000000,447.25,455,438.75,439.5,101214,0
+HOV.US,D,20070718,000000,432.25,436.25,417.75,427.75,161935,0
+HOV.US,D,20070719,000000,433.5,443.5,423,427,90884,0
+HOV.US,D,20070720,000000,423.75,430.25,400,410.75,145517,0
+HOV.US,D,20070723,000000,410.75,412.25,380.75,381.25,146772,0
+HOV.US,D,20070724,000000,375,381.25,359,362.5,239889,0
+HOV.US,D,20070725,000000,364.5,376.25,345,355.75,190129,0
+HOV.US,D,20070726,000000,346.5,352.75,325.5,334,222200,0
+HOV.US,D,20070727,000000,334.25,344.75,325.5,332,195882,0
+HOV.US,D,20070730,000000,333,340,325,336.5,158940,0
+HOV.US,D,20070731,000000,340.5,346.25,328.5,331,155804,0
+HOV.US,D,20070801,000000,328.75,330,270.75,298.75,428943,0
+HOV.US,D,20070802,000000,302,331.5,301,331.5,234708,0
+HOV.US,D,20070803,000000,327.5,333.75,299.75,300.5,172885,0
+HOV.US,D,20070806,000000,305.75,310,275,285.75,265646,0
+HOV.US,D,20070807,000000,286.25,306.5,280.25,306.25,238909,0
+HOV.US,D,20070808,000000,312.5,386.25,309.5,367.5,326937,0
+HOV.US,D,20070809,000000,360.5,425,347.5,405.5,368752,0
+HOV.US,D,20070810,000000,392.25,422.25,367.5,367.5,239297,0
+HOV.US,D,20070813,000000,386.25,390,337.75,351.25,131128,0
+HOV.US,D,20070814,000000,349.75,355.75,324.5,328.25,91692,0
+HOV.US,D,20070815,000000,327,332.75,309.25,320,130535,0
+HOV.US,D,20070816,000000,300,337.5,275,314.25,213254,0
+HOV.US,D,20070817,000000,337.25,346.25,299,314.25,115911,0
+HOV.US,D,20070820,000000,321.25,323.25,295,307.5,73677,0
+HOV.US,D,20070821,000000,300,311.25,295,298.75,79116,0
+HOV.US,D,20070822,000000,312,315,294.25,298.75,77956,0
+HOV.US,D,20070823,000000,306,308.75,290,296.25,121140,0
+HOV.US,D,20070824,000000,295,301.75,292.5,299.5,53340,0
+HOV.US,D,20070827,000000,299.5,300,279.25,281.5,76798,0
+HOV.US,D,20070828,000000,277.75,279.75,260,261.5,90516,0
+HOV.US,D,20070829,000000,271,281.25,258.75,274.25,83884,0
+HOV.US,D,20070830,000000,269.25,285.5,266.5,282.5,92940,0
+HOV.US,D,20070831,000000,299.5,303.5,275.25,296.75,124696,0
+HOV.US,D,20070904,000000,298.5,319.75,291.5,315,98724,0
+HOV.US,D,20070905,000000,311.75,311.75,295,295.25,76808,0
+HOV.US,D,20070906,000000,298.25,300.75,280,284.25,73472,0
+HOV.US,D,20070907,000000,279,281.25,262.5,264,135776,0
+HOV.US,D,20070910,000000,265.25,268.25,248.25,249.75,112996,0
+HOV.US,D,20070911,000000,250.75,258.25,248.25,257.25,118488,0
+HOV.US,D,20070912,000000,256.25,263,250,250,80637,0
+HOV.US,D,20070913,000000,254.75,256,247.75,250.75,87308,0
+HOV.US,D,20070914,000000,248.75,280.75,244,275,214787,0
+HOV.US,D,20070917,000000,273.75,290,272.5,283.25,181896,0
+HOV.US,D,20070918,000000,287.5,384.5,281.25,363.75,452368,0
+HOV.US,D,20070919,000000,376.25,389.75,322.75,324,521457,0
+HOV.US,D,20070920,000000,321.25,335.75,302.5,307.25,181225,0
+HOV.US,D,20070921,000000,315.5,317.75,304.25,307.5,137072,0
+HOV.US,D,20070924,000000,310,312.5,272.75,275,187768,0
+HOV.US,D,20070925,000000,267.75,279.75,254.5,270.25,188428,0
+HOV.US,D,20070926,000000,274.75,280.75,269,271.5,113144,0
+HOV.US,D,20070927,000000,276.5,284.25,267.5,271.75,131796,0
+HOV.US,D,20070928,000000,271.75,277.25,270,277.25,86832,0
+HOV.US,D,20071001,000000,283.25,300,282.75,290.25,119236,0
+HOV.US,D,20071002,000000,294.5,316.25,290.5,312.5,161084,0
+HOV.US,D,20071003,000000,312.5,330.75,304.75,321.5,170200,0
+HOV.US,D,20071004,000000,325,326.5,301,301.5,82920,0
+HOV.US,D,20071005,000000,308.75,313,300.75,311.5,72592,0
+HOV.US,D,20071008,000000,311.75,317.25,295.75,296.25,48832,0
+HOV.US,D,20071009,000000,296.25,310,292.25,301.5,75872,0
+HOV.US,D,20071010,000000,300,321.5,297.75,315.75,114944,0
+HOV.US,D,20071011,000000,319.75,325,304.25,310.25,88484,0
+HOV.US,D,20071012,000000,317.5,318.75,299.25,301.75,55144,0
+HOV.US,D,20071015,000000,299.25,305.75,284.5,291,95253,0
+HOV.US,D,20071016,000000,289,289,274.75,276.25,89866,0
+HOV.US,D,20071017,000000,278,290.5,259.75,264,113276,0
+HOV.US,D,20071018,000000,256.5,264.25,252.75,257,105244,0
+HOV.US,D,20071019,000000,255,269.25,252.5,263.75,133152,0
+HOV.US,D,20071022,000000,253.5,289.75,253.5,286,139616,0
+HOV.US,D,20071023,000000,294.5,294.5,277.25,281,77544,0
+HOV.US,D,20071024,000000,276,291.25,265.75,291,91536,0
+HOV.US,D,20071025,000000,291,300,277.75,290.75,112156,0
+HOV.US,D,20071026,000000,300.5,311.25,288.75,296.5,216764,0
+HOV.US,D,20071029,000000,296.75,296.75,281.25,284.75,107932,0
+HOV.US,D,20071030,000000,281.75,306.75,277.5,306.75,121278,0
+HOV.US,D,20071031,000000,305,316.75,279.25,284.25,183715,0
+HOV.US,D,20071101,000000,271.5,278.25,256.25,261.25,125776,0
+HOV.US,D,20071102,000000,261.25,269.5,254,258.5,90920,0
+HOV.US,D,20071105,000000,255.5,264.5,250.25,252.75,80940,0
+HOV.US,D,20071106,000000,262,262,242.5,251,141508,0
+HOV.US,D,20071107,000000,243.25,250,235.25,237,76138,0
+HOV.US,D,20071108,000000,241.5,241.5,223.75,229.75,104150,0
+HOV.US,D,20071109,000000,220.5,235.25,218.75,226.5,111797,0
+HOV.US,D,20071112,000000,222,243.5,222,231.75,102220,0
+HOV.US,D,20071113,000000,232.75,249.75,232.75,246.75,104504,0
+HOV.US,D,20071114,000000,259,259,241.75,244.75,87164,0
+HOV.US,D,20071115,000000,240.25,246.25,231.75,234.75,53200,0
+HOV.US,D,20071116,000000,235,237.5,224.25,228,72036,0
+HOV.US,D,20071119,000000,229.25,231.25,210.5,212.5,89882,0
+HOV.US,D,20071120,000000,211.25,231.25,175,194.5,268320,0
+HOV.US,D,20071121,000000,187,190,174,178,155805,0
+HOV.US,D,20071123,000000,181,185,179.75,181.25,44607,0
+HOV.US,D,20071126,000000,181.75,186,173,173.25,148702,0
+HOV.US,D,20071127,000000,177.5,182,168.75,175.25,122737,0
+HOV.US,D,20071128,000000,178.75,191.25,178.75,190.5,162378,0
+HOV.US,D,20071129,000000,187.25,194.25,179.75,181.75,94762,0
+HOV.US,D,20071130,000000,188.25,201.5,185.5,189,159208,0
+HOV.US,D,20071203,000000,192.5,193.5,182.75,185.75,80698,0
+HOV.US,D,20071204,000000,184.5,188,179.25,181,50477,0
+HOV.US,D,20071205,000000,185.5,191.75,183,191.5,86636,0
+HOV.US,D,20071206,000000,191.5,228.25,187.5,225.25,258884,0
+HOV.US,D,20071207,000000,225.25,235.5,214,234.75,143014,0
+HOV.US,D,20071210,000000,237.5,243.5,227.75,239.75,119161,0
+HOV.US,D,20071211,000000,243.25,251.5,206.5,212,176288,0
+HOV.US,D,20071212,000000,223.75,243.75,202.5,209.5,126787,0
+HOV.US,D,20071213,000000,208.25,216.5,201.25,214.25,74343,0
+HOV.US,D,20071214,000000,209.25,220.25,205,205.75,54080,0
+HOV.US,D,20071217,000000,204.25,214,194.25,198.75,72924,0
+HOV.US,D,20071218,000000,200,212,194,210,85126,0
+HOV.US,D,20071219,000000,194.25,199.75,173,186,290242,0
+HOV.US,D,20071220,000000,187,187,165,173,180227,0
+HOV.US,D,20071221,000000,175,179.5,168.75,176.25,198597,0
+HOV.US,D,20071224,000000,178.75,181.25,176.25,177.75,66842,0
+HOV.US,D,20071226,000000,175.25,177.5,170.25,175.5,96057,0
+HOV.US,D,20071227,000000,170,174.75,170,173.5,79923,0
+HOV.US,D,20071228,000000,172.25,177.25,169,170.25,78631,0
+HOV.US,D,20071231,000000,170,185,166,179.25,129539,0
+HOV.US,D,20080102,000000,179,182.5,170,171.5,67143,0
+HOV.US,D,20080103,000000,172.25,174.75,159.25,161.25,82051,0
+HOV.US,D,20080104,000000,159.25,159.25,142.5,146.5,160214,0
+HOV.US,D,20080107,000000,146.75,147.5,135.25,141,155887,0
+HOV.US,D,20080108,000000,141.75,148,126.5,127.25,125170,0
+HOV.US,D,20080109,000000,126.75,129.25,106.25,120,173570,0
+HOV.US,D,20080110,000000,118.75,150,117.25,142.5,199637,0
+HOV.US,D,20080111,000000,146,149.25,135,147.5,129092,0
+HOV.US,D,20080114,000000,152.75,152.75,138,149.75,83411,0
+HOV.US,D,20080115,000000,147.25,151.5,139,148.25,105032,0
+HOV.US,D,20080116,000000,147.25,178,145.75,165.75,220710,0
+HOV.US,D,20080117,000000,163.5,173.75,150.25,163.75,197110,0
+HOV.US,D,20080118,000000,164,171,150.5,151,160523,0
+HOV.US,D,20080122,000000,145.25,168.75,137.5,163.5,167053,0
+HOV.US,D,20080123,000000,158.75,206.5,152,202.5,339395,0
+HOV.US,D,20080124,000000,204.5,213.25,177,182.75,293666,0
+HOV.US,D,20080125,000000,190.5,200.75,179.5,182.25,145375,0
+HOV.US,D,20080128,000000,182,225,168.75,219.5,196268,0
+HOV.US,D,20080129,000000,225,230.75,205.25,229.75,212497,0
+HOV.US,D,20080130,000000,226,243.75,218.75,218.75,232817,0
+HOV.US,D,20080131,000000,205.5,256,201.25,249.75,282564,0
+HOV.US,D,20080201,000000,254.5,312.25,240.5,302.25,252607,0
+HOV.US,D,20080204,000000,304.75,304.75,253.5,259.75,200703,0
+HOV.US,D,20080205,000000,263,287.5,258.25,261.25,199236,0
+HOV.US,D,20080206,000000,263.75,274.25,238,246.5,129644,0
+HOV.US,D,20080207,000000,238,251.75,221,225,178318,0
+HOV.US,D,20080208,000000,221.75,241.25,213.75,222.5,98559,0
+HOV.US,D,20080211,000000,220.25,236.75,215.5,230.25,121312,0
+HOV.US,D,20080212,000000,232.5,245.5,221.25,225.75,99175,0
+HOV.US,D,20080213,000000,232.5,237.25,218.25,233.25,110105,0
+HOV.US,D,20080214,000000,238,239.75,218,224.25,98380,0
+HOV.US,D,20080215,000000,219.5,227.75,204.5,208.5,104968,0
+HOV.US,D,20080219,000000,212.25,217,209.5,214.25,90380,0
+HOV.US,D,20080220,000000,208.75,222.75,199.25,216.25,98828,0
+HOV.US,D,20080221,000000,228.5,235.75,215,217.75,132005,0
+HOV.US,D,20080222,000000,224.5,235.5,212.5,235.25,81854,0
+HOV.US,D,20080225,000000,235.5,254,228.75,247.5,125770,0
+HOV.US,D,20080226,000000,247.25,278.75,244,270.5,162996,0
+HOV.US,D,20080227,000000,265.5,292.75,258,270.75,185275,0
+HOV.US,D,20080228,000000,268.75,270.75,244.5,248.5,102055,0
+HOV.US,D,20080229,000000,241.5,244.75,227.75,227.75,85433,0
+HOV.US,D,20080303,000000,227.25,227.25,203,210.75,134472,0
+HOV.US,D,20080304,000000,208.25,232.5,202.5,227.75,137878,0
+HOV.US,D,20080305,000000,233.25,242,219.5,227,97057,0
+HOV.US,D,20080306,000000,225.25,226.25,200.25,202.25,117529,0
+HOV.US,D,20080307,000000,198.75,223.75,190.25,212.5,140130,0
+HOV.US,D,20080310,000000,213.5,227.75,207.5,214.75,163750,0
+HOV.US,D,20080311,000000,229.5,255,222,250,209728,0
+HOV.US,D,20080312,000000,247.5,249.75,225.25,226,135094,0
+HOV.US,D,20080313,000000,222.75,254.5,212.5,251.75,201812,0
+HOV.US,D,20080314,000000,260,262.5,225.75,229.25,209021,0
+HOV.US,D,20080317,000000,218.5,229.25,205.5,214.75,155127,0
+HOV.US,D,20080318,000000,237.5,262.5,231.25,254.25,259126,0
+HOV.US,D,20080319,000000,262.25,268.5,243.75,244.75,168445,0
+HOV.US,D,20080320,000000,249.5,299,245,286,453959,0
+HOV.US,D,20080324,000000,295,337.5,288,305.75,357863,0
+HOV.US,D,20080325,000000,301.25,319.75,301.25,304.75,182345,0
+HOV.US,D,20080326,000000,300.25,308,272.75,276.25,157624,0
+HOV.US,D,20080327,000000,281.75,296.5,274,282.5,125696,0
+HOV.US,D,20080328,000000,280.75,281.25,246,249.75,166103,0
+HOV.US,D,20080331,000000,244.25,271.75,244.25,265,107151,0
+HOV.US,D,20080401,000000,281,301.25,268.75,301,154335,0
+HOV.US,D,20080402,000000,302.5,312.5,289.75,294.25,184329,0
+HOV.US,D,20080403,000000,300.5,313.5,287.75,310.25,147591,0
+HOV.US,D,20080404,000000,306,319.25,298,308.25,154496,0
+HOV.US,D,20080407,000000,316.5,325.5,303,305.5,111002,0
+HOV.US,D,20080408,000000,308.25,308.25,291.25,299,86769,0
+HOV.US,D,20080409,000000,300.25,304,271,274,152276,0
+HOV.US,D,20080410,000000,274.25,288.25,271,283.5,177045,0
+HOV.US,D,20080411,000000,277.25,287.5,270.25,277.25,83822,0
+HOV.US,D,20080414,000000,276.75,279.75,262.75,263,69805,0
+HOV.US,D,20080415,000000,273.5,282.25,262.5,275.25,81894,0
+HOV.US,D,20080416,000000,284,296.5,278.75,296.5,118123,0
+HOV.US,D,20080417,000000,290,298.75,283.25,296.25,64709,0
+HOV.US,D,20080418,000000,309.75,309.75,292.25,295.25,95780,0
+HOV.US,D,20080421,000000,294.5,295.25,277.25,290.5,84072,0
+HOV.US,D,20080422,000000,292.25,292.25,280,289.25,97787,0
+HOV.US,D,20080423,000000,292,293.5,276,281,77628,0
+HOV.US,D,20080424,000000,281,295,271.25,289,117456,0
+HOV.US,D,20080425,000000,287,305,280,296.25,91735,0
+HOV.US,D,20080428,000000,297.5,310.75,290,301,83143,0
+HOV.US,D,20080429,000000,306,308.5,294.75,304.75,60440,0
+HOV.US,D,20080430,000000,309.75,309.75,293,295.5,135661,0
+HOV.US,D,20080501,000000,284.75,305.75,282.75,296.25,142140,0
+HOV.US,D,20080502,000000,303.25,306.25,282.75,291.75,118508,0
+HOV.US,D,20080505,000000,290,310.75,288.25,296.25,148862,0
+HOV.US,D,20080506,000000,298.75,301,285,296.75,100797,0
+HOV.US,D,20080507,000000,296.75,303.25,275.5,278.25,119160,0
+HOV.US,D,20080508,000000,268.5,276.5,237.5,240,384288,0
+HOV.US,D,20080509,000000,234.75,239.75,224.25,225,636499,0
+HOV.US,D,20080512,000000,227.25,229.75,225,225,211676,0
+HOV.US,D,20080513,000000,225.75,226.75,218.75,218.75,376984,0
+HOV.US,D,20080514,000000,221.25,227.5,218.75,219.75,188180,0
+HOV.US,D,20080515,000000,221.25,236.25,219.25,234.25,205872,0
+HOV.US,D,20080516,000000,246.25,249.25,230.75,236.25,264752,0
+HOV.US,D,20080519,000000,236.25,239,225.25,228,139199,0
+HOV.US,D,20080520,000000,226.75,230,219,222,247174,0
+HOV.US,D,20080521,000000,222,224.5,205.5,207.25,221257,0
+HOV.US,D,20080522,000000,207.25,209.25,195.75,199.75,157060,0
+HOV.US,D,20080523,000000,199.5,199.5,187.5,192.25,108564,0
+HOV.US,D,20080527,000000,192.25,205.5,192.25,199.75,110214,0
+HOV.US,D,20080528,000000,205.25,205.75,192.75,199.25,77601,0
+HOV.US,D,20080529,000000,198.75,207,195,202.5,72780,0
+HOV.US,D,20080530,000000,207,207,195.5,196.5,86015,0
+HOV.US,D,20080602,000000,196.25,199.5,192,196.75,73032,0
+HOV.US,D,20080603,000000,200,208.5,197.75,208.5,140136,0
+HOV.US,D,20080604,000000,193,203.75,187.5,187.5,229473,0
+HOV.US,D,20080605,000000,190,195,179,182.75,157760,0
+HOV.US,D,20080606,000000,180,187.25,175.25,177.25,132190,0
+HOV.US,D,20080609,000000,177.5,187,164.75,168.25,171158,0
+HOV.US,D,20080610,000000,167.5,180.75,162.75,175.5,123549,0
+HOV.US,D,20080611,000000,175.75,177.25,157.75,159,166775,0
+HOV.US,D,20080612,000000,163.25,167.75,158,160.25,97439,0
+HOV.US,D,20080613,000000,162.75,162.75,153.75,161.5,94519,0
+HOV.US,D,20080616,000000,160.5,167.75,158.25,166.75,86111,0
+HOV.US,D,20080617,000000,176.25,182.25,163.25,164,131000,0
+HOV.US,D,20080618,000000,162.75,166.25,152,161.75,170857,0
+HOV.US,D,20080619,000000,161.5,168.75,156,167.5,94699,0
+HOV.US,D,20080620,000000,167.25,169.75,157.5,158.25,228444,0
+HOV.US,D,20080623,000000,163,163,146.5,151,101601,0
+HOV.US,D,20080624,000000,148.75,159,134,152,144244,0
+HOV.US,D,20080625,000000,158.5,164.75,152.5,156.75,103470,0
+HOV.US,D,20080626,000000,153.75,158.75,144.25,148.5,98727,0
+HOV.US,D,20080627,000000,148,152.25,143.5,149.5,89065,0
+HOV.US,D,20080630,000000,152,152.25,136,137,102305,0
+HOV.US,D,20080701,000000,134.5,143.25,131.5,140.75,141784,0
+HOV.US,D,20080702,000000,142.75,144.25,131.25,131.75,108391,0
+HOV.US,D,20080703,000000,131.25,145,123,124.5,95285,0
+HOV.US,D,20080707,000000,125.5,128.25,112.75,116,146544,0
+HOV.US,D,20080708,000000,119.25,146.5,114.25,141,209999,0
+HOV.US,D,20080709,000000,143,153.5,124,125,163447,0
+HOV.US,D,20080710,000000,128,132,118.25,123.25,135279,0
+HOV.US,D,20080711,000000,119.25,129.5,112.75,120.25,210841,0
+HOV.US,D,20080714,000000,130,130,121.5,123.75,131637,0
+HOV.US,D,20080715,000000,119.75,129.75,110.25,123.75,159254,0
+HOV.US,D,20080716,000000,123.25,143.75,121.5,141.75,147122,0
+HOV.US,D,20080717,000000,156.5,183,150.5,171,320350,0
+HOV.US,D,20080718,000000,171.25,173.25,157.5,164.5,175596,0
+HOV.US,D,20080721,000000,167,180,160.5,163.25,129748,0
+HOV.US,D,20080722,000000,159.25,178.5,154,177.25,128723,0
+HOV.US,D,20080723,000000,179.75,199.5,177,195.25,236201,0
+HOV.US,D,20080724,000000,200,200,174,178.25,185447,0
+HOV.US,D,20080725,000000,177.75,184.75,165,171.25,139235,0
+HOV.US,D,20080728,000000,175.25,180.25,156.25,157,90123,0
+HOV.US,D,20080729,000000,156,185.25,156,179.75,133468,0
+HOV.US,D,20080730,000000,186.25,187.5,166.25,177,107656,0
+HOV.US,D,20080731,000000,172.25,181.5,167,175.75,128581,0
+HOV.US,D,20080801,000000,177,177,162.5,170.5,110525,0
+HOV.US,D,20080804,000000,169.25,169.25,158.5,165.25,124662,0
+HOV.US,D,20080805,000000,170,176,164.25,173.25,111396,0
+HOV.US,D,20080806,000000,173,183.75,169,177,110354,0
+HOV.US,D,20080807,000000,174.5,190,165,180.25,166437,0
+HOV.US,D,20080808,000000,185.25,195,177,191.5,120703,0
+HOV.US,D,20080811,000000,187.5,214.75,181.75,188,243363,0
+HOV.US,D,20080812,000000,187.5,201.25,174.25,177.5,120467,0
+HOV.US,D,20080813,000000,181,181.25,167,173.5,144238,0
+HOV.US,D,20080814,000000,175.75,187.75,174.75,179.25,167096,0
+HOV.US,D,20080815,000000,186.75,199.75,181.25,184,132677,0
+HOV.US,D,20080818,000000,187.25,187.25,165.25,166.5,140042,0
+HOV.US,D,20080819,000000,164.5,165.25,157.5,159.5,81080,0
+HOV.US,D,20080820,000000,161.5,163.5,156.25,161,63488,0
+HOV.US,D,20080821,000000,156.25,168.75,156.25,168.5,77652,0
+HOV.US,D,20080822,000000,172.75,174,159.5,172.5,84229,0
+HOV.US,D,20080825,000000,169.25,180,160.75,163.25,79418,0
+HOV.US,D,20080826,000000,164.75,171,157.5,160,74577,0
+HOV.US,D,20080827,000000,162.5,174.75,160.5,172.75,87774,0
+HOV.US,D,20080828,000000,177.5,181.25,170.75,181.25,75492,0
+HOV.US,D,20080829,000000,176.25,189.25,175.25,178.5,111634,0
+HOV.US,D,20080902,000000,186.5,191.75,180.5,184.75,92471,0
+HOV.US,D,20080903,000000,185,193.75,182.75,193.75,161170,0
+HOV.US,D,20080904,000000,182.5,183.75,158,160,278533,0
+HOV.US,D,20080905,000000,152.75,165.75,148.25,164.75,201602,0
+HOV.US,D,20080908,000000,191.75,193.25,171,181.5,323972,0
+HOV.US,D,20080909,000000,176.5,178.75,153.5,160.75,239168,0
+HOV.US,D,20080910,000000,165.75,182.5,160.5,176.25,169559,0
+HOV.US,D,20080911,000000,167.75,186,165.5,184,204067,0
+HOV.US,D,20080912,000000,178.5,190.75,175,189.25,144732,0
+HOV.US,D,20080915,000000,176.25,200,172.75,179.5,187429,0
+HOV.US,D,20080916,000000,170,196.25,170,190,204275,0
+HOV.US,D,20080917,000000,187,200,171.25,178.5,201433,0
+HOV.US,D,20080918,000000,181,229,168.75,213.25,352730,0
+HOV.US,D,20080919,000000,238.75,241.75,212.25,226.25,258113,0
+HOV.US,D,20080922,000000,224.25,229.5,201.75,211.5,114341,0
+HOV.US,D,20080923,000000,207.25,218.5,193.5,203,99709,0
+HOV.US,D,20080924,000000,208.25,214.75,196.25,203.25,92141,0
+HOV.US,D,20080925,000000,206.75,218.5,202.5,216.75,114673,0
+HOV.US,D,20080926,000000,200.75,218.25,200.25,214.75,100362,0
+HOV.US,D,20080929,000000,201.25,210.5,175,190.5,130442,0
+HOV.US,D,20080930,000000,196.25,201.25,184.75,199.75,79574,0
+HOV.US,D,20081001,000000,197,206.5,189,201.5,88718,0
+HOV.US,D,20081002,000000,198.75,203,178.75,181.25,82667,0
+HOV.US,D,20081003,000000,185,200.25,168.75,187.5,165639,0
+HOV.US,D,20081006,000000,175,180,145,154.75,167730,0
+HOV.US,D,20081007,000000,160.75,161.25,135.75,136.75,119160,0
+HOV.US,D,20081008,000000,136.75,161,130.25,138,211558,0
+HOV.US,D,20081009,000000,147,147.25,113,117.75,171864,0
+HOV.US,D,20081010,000000,107.75,136.5,101.5,130,201350,0
+HOV.US,D,20081013,000000,147,152.5,126.5,139.75,91294,0
+HOV.US,D,20081014,000000,149.5,149.5,125,129.75,120035,0
+HOV.US,D,20081015,000000,126,128.5,112.5,118.75,108724,0
+HOV.US,D,20081016,000000,120.5,126.75,108.75,119.25,95435,0
+HOV.US,D,20081017,000000,112.5,128,110,121,126480,0
+HOV.US,D,20081020,000000,122.75,130,117,127,98191,0
+HOV.US,D,20081021,000000,122.75,127.25,121.5,122,59080,0
+HOV.US,D,20081022,000000,117,125.5,109.25,111,95382,0
+HOV.US,D,20081023,000000,114.25,114.5,84.5,94,175916,0
+HOV.US,D,20081024,000000,75,104.75,70,97.5,148797,0
+HOV.US,D,20081027,000000,94.5,104.5,84.25,84.5,81571,0
+HOV.US,D,20081028,000000,91.75,94.75,70.25,90.25,302275,0
+HOV.US,D,20081029,000000,87.75,96.25,84.5,86.75,140929,0
+HOV.US,D,20081030,000000,93.5,98.25,88,98.25,97067,0
+HOV.US,D,20081031,000000,97.25,110.5,92.75,107.25,189902,0
+HOV.US,D,20081103,000000,106.25,119.5,104.25,108.5,114710,0
+HOV.US,D,20081104,000000,116.25,127,112.5,124.75,126819,0
+HOV.US,D,20081105,000000,122.25,127.75,105.5,107,106745,0
+HOV.US,D,20081106,000000,105,107.25,81.25,99.75,140175,0
+HOV.US,D,20081107,000000,101.5,101.5,94.5,100.25,51963,0
+HOV.US,D,20081110,000000,104.25,104.5,80,84,85164,0
+HOV.US,D,20081111,000000,81.25,85,77.25,81.5,63635,0
+HOV.US,D,20081112,000000,78.75,80.25,65.5,69.5,97943,0
+HOV.US,D,20081113,000000,70.5,78.75,62,77.75,117892,0
+HOV.US,D,20081114,000000,75.75,88.75,71.25,74.5,77716,0
+HOV.US,D,20081117,000000,73,78.5,70.5,70.5,44051,0
+HOV.US,D,20081118,000000,71.25,73.25,64,68.75,59749,0
+HOV.US,D,20081119,000000,68,68,55.5,55.5,96654,0
+HOV.US,D,20081120,000000,56.25,65,50.5,51.25,94839,0
+HOV.US,D,20081121,000000,56.25,56.25,42.5,53.75,131518,0
+HOV.US,D,20081124,000000,53.75,56.25,45.5,50.75,123398,0
+HOV.US,D,20081125,000000,56.25,61.25,50.75,58.25,189630,0
+HOV.US,D,20081126,000000,54.5,65,54.5,62,154920,0
+HOV.US,D,20081128,000000,62,64,54,54.75,61975,0
+HOV.US,D,20081201,000000,54.75,54.75,44.5,44.5,74180,0
+HOV.US,D,20081202,000000,46,52.5,43.75,46,136810,0
+HOV.US,D,20081203,000000,45.25,56.75,44,54,156773,0
+HOV.US,D,20081204,000000,56,67.5,54.5,57.25,249829,0
+HOV.US,D,20081205,000000,57,61.25,52.75,58.5,126582,0
+HOV.US,D,20081208,000000,64.25,66.5,60.25,64,116888,0
+HOV.US,D,20081209,000000,61.5,67.5,57,58.75,102999,0
+HOV.US,D,20081210,000000,60,65,59,64.25,70875,0
+HOV.US,D,20081211,000000,63,64.75,53.75,56,63929,0
+HOV.US,D,20081212,000000,53,58.75,51.25,54,81758,0
+HOV.US,D,20081215,000000,56,56,49,51.25,85125,0
+HOV.US,D,20081216,000000,51.25,68.75,51.25,66.25,206802,0
+HOV.US,D,20081217,000000,60.25,68,56,56.75,227322,0
+HOV.US,D,20081218,000000,61.75,61.75,53,53.75,128992,0
+HOV.US,D,20081219,000000,56.25,57.5,44,44,406481,0
+HOV.US,D,20081222,000000,47.75,48,44,46.75,137024,0
+HOV.US,D,20081223,000000,47.25,47.75,43.75,45,87320,0
+HOV.US,D,20081224,000000,45.75,46,43.75,43.75,28999,0
+HOV.US,D,20081226,000000,45.25,45.75,42.5,44.25,29130,0
+HOV.US,D,20081229,000000,44.25,46.25,42.5,42.5,51950,0
+HOV.US,D,20081230,000000,42.75,43.5,39,41,117647,0
+HOV.US,D,20081231,000000,41,43.25,39.25,43,117278,0
+HOV.US,D,20090102,000000,41.25,42.5,39,40.75,94002,0
+HOV.US,D,20090105,000000,40.25,49.75,40.25,47,177759,0
+HOV.US,D,20090106,000000,50,56.75,48.75,54.75,286140,0
+HOV.US,D,20090107,000000,51.25,52.5,49.5,52.5,139916,0
+HOV.US,D,20090108,000000,52.75,62,51.5,60.25,230040,0
+HOV.US,D,20090109,000000,62.25,62.5,53.25,58.5,130028,0
+HOV.US,D,20090112,000000,58.75,58.75,51.25,52.75,137737,0
+HOV.US,D,20090113,000000,52.25,56.25,51.25,54,74903,0
+HOV.US,D,20090114,000000,52.5,54,45.5,47.25,108076,0
+HOV.US,D,20090115,000000,47.25,47.5,42.5,43.5,151936,0
+HOV.US,D,20090116,000000,46,47.5,42,47.5,130894,0
+HOV.US,D,20090120,000000,48,48,40,40.25,130599,0
+HOV.US,D,20090121,000000,43.5,44.25,40,41.75,115061,0
+HOV.US,D,20090122,000000,40.75,42.5,40.25,41.25,62128,0
+HOV.US,D,20090123,000000,40,42.5,40,41,52088,0
+HOV.US,D,20090126,000000,42.5,47,40.75,46,154730,0
+HOV.US,D,20090127,000000,47.25,47.25,42,42.75,67219,0
+HOV.US,D,20090128,000000,46,52.5,43.75,47.75,195345,0
+HOV.US,D,20090129,000000,46.25,47.5,42.75,42.75,75958,0
+HOV.US,D,20090130,000000,45.75,45.75,40.5,42.25,84241,0
+HOV.US,D,20090202,000000,42.5,42.5,40.25,41,103714,0
+HOV.US,D,20090203,000000,42.5,43.5,40.75,42.25,118441,0
+HOV.US,D,20090204,000000,42.5,44,41.25,41.5,94486,0
+HOV.US,D,20090205,000000,40.5,42.75,40.5,42,109993,0
+HOV.US,D,20090206,000000,42.25,49,41.75,46.5,235486,0
+HOV.US,D,20090209,000000,47,48.75,45.75,46.75,71087,0
+HOV.US,D,20090210,000000,46,49.25,41.75,42.75,107711,0
+HOV.US,D,20090211,000000,43,45,41,41.75,81462,0
+HOV.US,D,20090212,000000,41.75,41.75,37,37.75,174179,0
+HOV.US,D,20090213,000000,39.25,40,37,37.75,77214,0
+HOV.US,D,20090217,000000,35,37,31.5,32.5,112946,0
+HOV.US,D,20090218,000000,35.75,35.75,26.75,30.5,140698,0
+HOV.US,D,20090219,000000,31,32.5,27.25,27.25,86811,0
+HOV.US,D,20090220,000000,25.75,27,18.75,22,166966,0
+HOV.US,D,20090223,000000,24,24,20.25,20.25,71359,0
+HOV.US,D,20090224,000000,21.25,25,20.75,24,66852,0
+HOV.US,D,20090225,000000,22.5,24,20.75,22.25,71146,0
+HOV.US,D,20090226,000000,23.25,25.5,22.25,23,82480,0
+HOV.US,D,20090227,000000,23,23.5,21.25,21.25,45476,0
+HOV.US,D,20090302,000000,21.25,22.5,21,21.75,67933,0
+HOV.US,D,20090303,000000,22.5,22.5,18,18,349484,0
+HOV.US,D,20090304,000000,19.25,19.75,18,18.75,85396,0
+HOV.US,D,20090305,000000,18.75,18.75,13.75,15.25,79936,0
+HOV.US,D,20090306,000000,16.25,17.75,13,14.5,65032,0
+HOV.US,D,20090309,000000,16.5,16.5,13.75,15,40617,0
+HOV.US,D,20090310,000000,17.25,17.25,14.5,15.5,69845,0
+HOV.US,D,20090311,000000,16.75,19.75,15.5,16.75,89378,0
+HOV.US,D,20090312,000000,16.75,20,16.75,20,55567,0
+HOV.US,D,20090313,000000,20.75,28.25,20.75,27.5,94428,0
+HOV.US,D,20090316,000000,27.75,29.25,22.5,22.75,89000,0
+HOV.US,D,20090317,000000,25.75,26.5,20.25,24,88076,0
+HOV.US,D,20090318,000000,25.25,37.5,25,36,191125,0
+HOV.US,D,20090319,000000,43,50,34.25,34.75,203841,0
+HOV.US,D,20090320,000000,33.25,35.25,26.5,29.5,166955,0
+HOV.US,D,20090323,000000,36,41.5,32.75,37,244427,0
+HOV.US,D,20090324,000000,37.25,41,32.5,38,128129,0
+HOV.US,D,20090325,000000,42,48.25,38.5,42.5,266206,0
+HOV.US,D,20090326,000000,47.25,49.75,46.5,48.5,154462,0
+HOV.US,D,20090327,000000,47.5,48,42.25,46.75,124615,0
+HOV.US,D,20090330,000000,41.5,42.5,37.5,38.25,92236,0
+HOV.US,D,20090331,000000,42.5,42.5,38.75,39,57653,0
+HOV.US,D,20090401,000000,40.25,42.25,36.25,40,81019,0
+HOV.US,D,20090402,000000,41.25,47.5,41.25,43.5,116691,0
+HOV.US,D,20090403,000000,45.75,48,41.75,43.25,76729,0
+HOV.US,D,20090406,000000,42,42.75,40.25,40.5,67737,0
+HOV.US,D,20090407,000000,40,40.25,38,38.5,49854,0
+HOV.US,D,20090408,000000,42.5,44,39.75,40.5,79971,0
+HOV.US,D,20090409,000000,41.75,44.75,39.75,44.75,109603,0
+HOV.US,D,20090413,000000,43.25,45.5,42.25,44.25,54976,0
+HOV.US,D,20090414,000000,42,48.5,42,46.75,146703,0
+HOV.US,D,20090415,000000,48.5,57.5,45,56.75,245812,0
+HOV.US,D,20090416,000000,59.5,59.5,50.75,54.25,166479,0
+HOV.US,D,20090417,000000,54.5,59.75,51.25,54.5,135589,0
+HOV.US,D,20090420,000000,52.5,52.5,46,46.25,121557,0
+HOV.US,D,20090421,000000,44,51.5,43.5,50.5,77390,0
+HOV.US,D,20090422,000000,50,54.75,47.5,51.25,76152,0
+HOV.US,D,20090423,000000,54.25,57.25,50,53.5,114017,0
+HOV.US,D,20090424,000000,55.25,63.5,54,59.25,194911,0
+HOV.US,D,20090427,000000,56.75,73.5,55.25,67.25,279624,0
+HOV.US,D,20090428,000000,68.5,81,66.5,73.25,260696,0
+HOV.US,D,20090429,000000,77,77.5,72.5,73.25,152294,0
+HOV.US,D,20090430,000000,74.25,76.75,67.75,69.25,154469,0
+HOV.US,D,20090501,000000,68.5,71.25,66.25,67.25,69316,0
+HOV.US,D,20090504,000000,71.75,76.5,69,75,149916,0
+HOV.US,D,20090505,000000,78,81.75,75.75,81.25,200047,0
+HOV.US,D,20090506,000000,86.75,88.5,75.5,77.5,202004,0
+HOV.US,D,20090507,000000,79.25,81,68.75,69.75,186010,0
+HOV.US,D,20090508,000000,75.25,78.75,70.25,77.75,125115,0
+HOV.US,D,20090511,000000,73,80,72.25,74.25,91197,0
+HOV.US,D,20090512,000000,75,76.5,66.25,72,120466,0
+HOV.US,D,20090513,000000,66,70.5,62.5,63.25,108957,0
+HOV.US,D,20090514,000000,62.25,67.5,58.75,65.5,93967,0
+HOV.US,D,20090515,000000,65,69.75,62.75,65.25,81973,0
+HOV.US,D,20090518,000000,71,72.25,68.75,71,122924,0
+HOV.US,D,20090519,000000,71.75,75,68.5,69,103880,0
+HOV.US,D,20090520,000000,69.75,74,69.5,72.5,98398,0
+HOV.US,D,20090521,000000,70.75,72.25,65.5,66.75,67273,0
+HOV.US,D,20090522,000000,67.75,68.75,63.5,63.75,44586,0
+HOV.US,D,20090526,000000,63.25,69.5,62.5,69.5,64625,0
+HOV.US,D,20090527,000000,71,74,69.75,71.75,115959,0
+HOV.US,D,20090528,000000,71.75,71.75,65,67.25,86171,0
+HOV.US,D,20090529,000000,68.25,70,65.75,67,70877,0
+HOV.US,D,20090601,000000,68.75,70,66.75,69.5,77244,0
+HOV.US,D,20090602,000000,69.75,77.75,67.5,75.5,240047,0
+HOV.US,D,20090603,000000,72.25,75.5,65.25,70.5,256125,0
+HOV.US,D,20090604,000000,71.25,72.25,65.5,67.25,102384,0
+HOV.US,D,20090605,000000,69.25,70,66,67.5,74974,0
+HOV.US,D,20090608,000000,66,66,63.5,64.5,88298,0
+HOV.US,D,20090609,000000,64.5,68.25,64,67.25,77952,0
+HOV.US,D,20090610,000000,68,68.75,64.5,65.5,65047,0
+HOV.US,D,20090611,000000,65.5,66,63.25,64.25,62260,0
+HOV.US,D,20090612,000000,63,64,62.5,63.75,42444,0
+HOV.US,D,20090615,000000,63.75,63.75,59,60,73949,0
+HOV.US,D,20090616,000000,64,65.25,59.25,59.5,92288,0
+HOV.US,D,20090617,000000,60.5,60.5,53.25,56,99049,0
+HOV.US,D,20090618,000000,55.75,56.5,53.25,54.75,57471,0
+HOV.US,D,20090619,000000,56.25,59.5,53.5,58.25,86349,0
+HOV.US,D,20090622,000000,56.75,57.5,52.75,55.25,63758,0
+HOV.US,D,20090623,000000,54.5,59.5,52.5,55,63270,0
+HOV.US,D,20090624,000000,55.75,59,53.25,54.75,68172,0
+HOV.US,D,20090625,000000,54.75,58.5,53.75,58.5,57791,0
+HOV.US,D,20090626,000000,58.5,60,57.5,60,87269,0
+HOV.US,D,20090629,000000,62,62,56.75,61.25,42862,0
+HOV.US,D,20090630,000000,61,63,58.25,59,53784,0
+HOV.US,D,20090701,000000,60.5,61.5,58.75,60.25,24359,0
+HOV.US,D,20090702,000000,58.75,59.75,57.25,57.5,30107,0
+HOV.US,D,20090706,000000,57,57,53,54.25,65160,0
+HOV.US,D,20090707,000000,54.25,54.25,50.5,50.75,45488,0
+HOV.US,D,20090708,000000,50.75,51.25,44.75,45.25,97352,0
+HOV.US,D,20090709,000000,45.5,49.75,44.75,47,53599,0
+HOV.US,D,20090710,000000,46.75,49,45,47.75,31904,0
+HOV.US,D,20090713,000000,51.5,52.25,48.75,51.75,74547,0
+HOV.US,D,20090714,000000,52.5,55,52.25,55,39338,0
+HOV.US,D,20090715,000000,57.5,60.5,56.25,59.75,68300,0
+HOV.US,D,20090716,000000,58,61.25,57.75,61.25,47558,0
+HOV.US,D,20090717,000000,63.75,65,62,63.25,76651,0
+HOV.US,D,20090720,000000,64.5,67.25,64,67,65524,0
+HOV.US,D,20090721,000000,68.5,68.5,63,65,57422,0
+HOV.US,D,20090722,000000,62.75,68.75,62.5,67.25,79774,0
+HOV.US,D,20090723,000000,67.75,72.5,67.5,71.75,139840,0
+HOV.US,D,20090724,000000,70,72.25,69,71.25,57169,0
+HOV.US,D,20090727,000000,72.75,80.5,70.5,77.75,221095,0
+HOV.US,D,20090728,000000,76.25,79.25,74.25,78.75,120821,0
+HOV.US,D,20090729,000000,78.25,78.5,74.5,76.75,70438,0
+HOV.US,D,20090730,000000,78,80.75,77,80.75,139043,0
+HOV.US,D,20090731,000000,79,83.25,79,80,110735,0
+HOV.US,D,20090803,000000,81.75,87.5,81.5,85.5,127858,0
+HOV.US,D,20090804,000000,85,101,83.25,95.25,243873,0
+HOV.US,D,20090805,000000,96.25,108.5,95.5,105.5,294337,0
+HOV.US,D,20090806,000000,111.5,112,95.5,100.75,242473,0
+HOV.US,D,20090807,000000,103.75,112.5,102.75,110.5,192422,0
+HOV.US,D,20090810,000000,110,110,99.5,100.75,167964,0
+HOV.US,D,20090811,000000,99.25,99.5,94.75,98,115794,0
+HOV.US,D,20090812,000000,101.75,105,101,101.25,137103,0
+HOV.US,D,20090813,000000,101.75,105,100.5,103.5,103215,0
+HOV.US,D,20090814,000000,102.25,103,97.75,101.5,91942,0
+HOV.US,D,20090817,000000,95,97.25,89,92.5,130067,0
+HOV.US,D,20090818,000000,94.5,99.5,94,98.5,92905,0
+HOV.US,D,20090819,000000,94.25,100,94.25,98.75,60592,0
+HOV.US,D,20090820,000000,98.75,104,98.75,101,89713,0
+HOV.US,D,20090821,000000,105,107.5,103,104.75,116401,0
+HOV.US,D,20090824,000000,106.75,112.25,104.25,107.25,133393,0
+HOV.US,D,20090825,000000,109.75,116.25,109.75,114.25,160146,0
+HOV.US,D,20090826,000000,117.5,129.75,115.5,125,421135,0
+HOV.US,D,20090827,000000,125.25,128.75,118.75,128,199741,0
+HOV.US,D,20090828,000000,131.25,141,128.25,140.25,279157,0
+HOV.US,D,20090831,000000,134.25,137,128.25,134.25,179590,0
+HOV.US,D,20090901,000000,131.5,143.75,122.75,125.5,297482,0
+HOV.US,D,20090902,000000,121.75,124.25,110,116.25,385767,0
+HOV.US,D,20090903,000000,106.25,106.25,94.75,101.25,630144,0
+HOV.US,D,20090904,000000,101,105,98.25,98.5,264253,0
+HOV.US,D,20090908,000000,101,104.5,98,100.75,222423,0
+HOV.US,D,20090909,000000,101.5,106.25,98.75,103,200993,0
+HOV.US,D,20090910,000000,103.5,104.5,101.75,102.75,99201,0
+HOV.US,D,20090911,000000,103.75,103.75,99.25,99.75,113100,0
+HOV.US,D,20090914,000000,98.5,99,95,99,109970,0
+HOV.US,D,20090915,000000,99.25,101.25,99,100,129407,0
+HOV.US,D,20090916,000000,103,110.75,102,110.25,291764,0
+HOV.US,D,20090917,000000,115.75,129.75,112.25,116.25,520399,0
+HOV.US,D,20090918,000000,119.5,122,115,115.25,210063,0
+HOV.US,D,20090921,000000,113.75,113.75,107.5,112.75,166226,0
+HOV.US,D,20090922,000000,117,118.75,114,116,191834,0
+HOV.US,D,20090923,000000,118,119.5,111.75,111.75,164772,0
+HOV.US,D,20090924,000000,116.25,117,101.25,104.25,271808,0
+HOV.US,D,20090925,000000,103.5,105.75,99.25,100.5,156325,0
+HOV.US,D,20090928,000000,100.75,102,97.5,100.5,135361,0
+HOV.US,D,20090929,000000,101.25,104.75,100.25,100.25,103442,0
+HOV.US,D,20090930,000000,100.5,101.25,95.25,96,207278,0
+HOV.US,D,20091001,000000,95.5,96,84,85.5,292988,0
+HOV.US,D,20091002,000000,82,91.5,80,87.5,169227,0
+HOV.US,D,20091005,000000,93.25,94.75,88.75,93.75,178842,0
+HOV.US,D,20091006,000000,95,102.75,95,102.75,271186,0
+HOV.US,D,20091007,000000,102.75,104.25,98.75,99.25,92513,0
+HOV.US,D,20091008,000000,103.25,110.25,101.25,107.5,207977,0
+HOV.US,D,20091009,000000,106.5,109.75,104,105.75,92856,0
+HOV.US,D,20091012,000000,106,108.25,103.75,104,55939,0
+HOV.US,D,20091013,000000,104.5,108.75,103.25,105,102527,0
+HOV.US,D,20091014,000000,108.5,109.25,107,108.25,106378,0
+HOV.US,D,20091015,000000,106.25,108.25,105.5,105.75,55195,0
+HOV.US,D,20091016,000000,104.75,106,103.25,103.5,72539,0
+HOV.US,D,20091019,000000,104.25,105.5,95.25,98.5,155936,0
+HOV.US,D,20091020,000000,98.5,98.75,93.5,94,136789,0
+HOV.US,D,20091021,000000,93.25,98.5,93.25,93.5,119314,0
+HOV.US,D,20091022,000000,94.25,106.25,93,103.5,193297,0
+HOV.US,D,20091023,000000,107.5,110.5,104.75,107.5,238607,0
+HOV.US,D,20091026,000000,107.5,109.75,101.5,101.75,189949,0
+HOV.US,D,20091027,000000,103,110.25,101.5,107.5,242970,0
+HOV.US,D,20091028,000000,106,106.25,96.5,97.25,181954,0
+HOV.US,D,20091029,000000,103,107,100,102.25,163478,0
+HOV.US,D,20091030,000000,102.5,103.5,97.75,97.75,166706,0
+HOV.US,D,20091102,000000,98.25,105,92.5,97.5,247034,0
+HOV.US,D,20091103,000000,96.25,106.25,95,105.5,184690,0
+HOV.US,D,20091104,000000,106.75,109.25,102,105.25,171673,0
+HOV.US,D,20091105,000000,109.5,112.25,102.5,105,234244,0
+HOV.US,D,20091106,000000,104,108.75,101.25,104,105763,0
+HOV.US,D,20091109,000000,105.75,105.75,100,104.75,179089,0
+HOV.US,D,20091110,000000,105.25,111.5,100.25,101,355276,0
+HOV.US,D,20091111,000000,106.25,111.25,103.75,110,309206,0
+HOV.US,D,20091112,000000,108.5,112.25,104.75,106.25,141354,0
+HOV.US,D,20091113,000000,107.25,108.5,105.25,106.75,81862,0
+HOV.US,D,20091116,000000,109.25,110.75,107.25,109,108134,0
+HOV.US,D,20091117,000000,108.75,109,106,106.25,92639,0
+HOV.US,D,20091118,000000,105,108.25,103.75,106.75,124289,0
+HOV.US,D,20091119,000000,106.25,106.25,101.5,102,106393,0
+HOV.US,D,20091120,000000,101.25,102,98.75,101.5,95914,0
+HOV.US,D,20091123,000000,102.75,106,100.25,101.5,126197,0
+HOV.US,D,20091124,000000,101,103.25,99.5,101.75,66294,0
+HOV.US,D,20091125,000000,104.5,105.5,102.5,103,53913,0
+HOV.US,D,20091127,000000,98,103,97.75,99.75,51710,0
+HOV.US,D,20091130,000000,100,101.25,97.5,98.25,79046,0
+HOV.US,D,20091201,000000,101,102,98,100.5,79616,0
+HOV.US,D,20091202,000000,100.5,102,100,100.75,54763,0
+HOV.US,D,20091203,000000,101,101.25,97.25,97.5,64550,0
+HOV.US,D,20091204,000000,100.25,100.25,96.75,98.75,67762,0
+HOV.US,D,20091207,000000,98.75,101.5,97.5,98,51771,0
+HOV.US,D,20091208,000000,97.5,97.5,93.75,93.75,82764,0
+HOV.US,D,20091209,000000,95,95.75,91.25,91.75,71037,0
+HOV.US,D,20091210,000000,93.75,93.75,89.75,91.25,54573,0
+HOV.US,D,20091211,000000,91.5,92.75,88,90,95982,0
+HOV.US,D,20091214,000000,92.25,92.5,89,92.5,81978,0
+HOV.US,D,20091215,000000,91.75,96.5,89.5,95,140704,0
+HOV.US,D,20091216,000000,97,107.25,96,105.75,323736,0
+HOV.US,D,20091217,000000,97.25,104.25,94.75,99,198962,0
+HOV.US,D,20091218,000000,98.75,101.5,97.25,101.5,115781,0
+HOV.US,D,20091221,000000,102.25,103.25,99.25,102.5,72060,0
+HOV.US,D,20091222,000000,102.5,104.5,99.75,103.25,129990,0
+HOV.US,D,20091223,000000,104,106,101.25,103.25,63105,0
+HOV.US,D,20091224,000000,104.25,104.25,101.5,102.25,18419,0
+HOV.US,D,20091228,000000,102.5,103.75,99,101.5,57290,0
+HOV.US,D,20091229,000000,101.5,102.25,98.5,99.25,45712,0
+HOV.US,D,20091230,000000,98.25,99.5,95.5,96.75,74915,0
+HOV.US,D,20091231,000000,96.25,98.25,95.75,96,52162,0
+HOV.US,D,20100104,000000,97,99.5,97,99.5,96970,0
+HOV.US,D,20100105,000000,99.5,100.5,96.25,100,123069,0
+HOV.US,D,20100106,000000,98.5,100.25,97.5,99.5,83764,0
+HOV.US,D,20100107,000000,102.5,107.75,100.5,107.75,247397,0
+HOV.US,D,20100108,000000,107,108.25,103.25,106,125064,0
+HOV.US,D,20100111,000000,108.5,109,102.75,104.75,77558,0
+HOV.US,D,20100112,000000,103,104,99.5,100,100239,0
+HOV.US,D,20100113,000000,100.75,106,99.5,105.5,118360,0
+HOV.US,D,20100114,000000,105.75,106.75,102,103.25,149977,0
+HOV.US,D,20100115,000000,103.25,103.75,97.75,100.25,93844,0
+HOV.US,D,20100119,000000,101,101,98.25,100,48359,0
+HOV.US,D,20100120,000000,99.5,99.75,97,97,61990,0
+HOV.US,D,20100121,000000,97.75,98.75,93,94.25,101108,0
+HOV.US,D,20100122,000000,94,96.75,91.75,92.5,85714,0
+HOV.US,D,20100125,000000,93.25,94.75,88,88.5,128736,0
+HOV.US,D,20100126,000000,88.5,92,88.25,89.5,82350,0
+HOV.US,D,20100127,000000,91.5,91.5,87.5,89.75,85082,0
+HOV.US,D,20100128,000000,93.75,97,91.25,92.25,105360,0
+HOV.US,D,20100129,000000,93.5,97.75,90.75,91,72402,0
+HOV.US,D,20100201,000000,91.5,93.75,90.5,93.75,53660,0
+HOV.US,D,20100202,000000,97,101,95.75,99.5,193911,0
+HOV.US,D,20100203,000000,99,99.25,94.25,95.75,108400,0
+HOV.US,D,20100204,000000,93.75,93.75,90,90.5,102841,0
+HOV.US,D,20100205,000000,90.75,91.75,86.5,88.75,109781,0
+HOV.US,D,20100208,000000,89.75,94,87,91,68500,0
+HOV.US,D,20100209,000000,93.25,93.5,89.25,92.5,53811,0
+HOV.US,D,20100210,000000,91.75,93,89.75,92,27962,0
+HOV.US,D,20100211,000000,92,95.75,90.75,95.5,146217,0
+HOV.US,D,20100212,000000,93.25,97.75,92.75,97,47982,0
+HOV.US,D,20100216,000000,97.25,100.75,95.5,99,133367,0
+HOV.US,D,20100217,000000,102.5,105,101.25,104.5,162306,0
+HOV.US,D,20100218,000000,103.75,105,100.75,103.75,70180,0
+HOV.US,D,20100219,000000,103.5,106.25,103,103.25,54237,0
+HOV.US,D,20100222,000000,104,105.25,101,102,55502,0
+HOV.US,D,20100223,000000,102,102.75,97.5,97.75,77605,0
+HOV.US,D,20100224,000000,99.75,100.75,97.5,98,44797,0
+HOV.US,D,20100225,000000,95.75,99.5,94.25,99.25,59350,0
+HOV.US,D,20100226,000000,98,99.75,96.75,97.25,50326,0
+HOV.US,D,20100301,000000,97.25,99.5,95.25,99,61342,0
+HOV.US,D,20100302,000000,99.75,100.25,98,99.25,81445,0
+HOV.US,D,20100303,000000,103.75,106.25,102,103.5,239074,0
+HOV.US,D,20100304,000000,104.25,104.75,100.5,102.25,110586,0
+HOV.US,D,20100305,000000,103,105.5,102.75,105,96858,0
+HOV.US,D,20100308,000000,105.25,106.75,104,104.75,79801,0
+HOV.US,D,20100309,000000,104.75,108.25,104.5,107.25,96897,0
+HOV.US,D,20100310,000000,107.25,113.5,106.5,111.75,131689,0
+HOV.US,D,20100311,000000,112.25,112.5,109,110.25,65049,0
+HOV.US,D,20100312,000000,112,112.25,107.25,109.5,55791,0
+HOV.US,D,20100315,000000,110.5,111,108,108,45213,0
+HOV.US,D,20100316,000000,110.25,113.75,108,113.75,131688,0
+HOV.US,D,20100317,000000,113.75,118.75,112.5,114.25,111590,0
+HOV.US,D,20100318,000000,113.25,118.75,112.5,117,84243,0
+HOV.US,D,20100319,000000,118.25,118.75,111.75,111.75,111473,0
+HOV.US,D,20100322,000000,111,115.5,108.75,114.25,68845,0
+HOV.US,D,20100323,000000,117,117.25,114.5,116.75,61198,0
+HOV.US,D,20100324,000000,118.25,122.75,115.75,122,118251,0
+HOV.US,D,20100325,000000,123,124,118.75,118.75,82814,0
+HOV.US,D,20100326,000000,119,122.25,119,120,61075,0
+HOV.US,D,20100329,000000,120.5,122,117.5,117.75,55418,0
+HOV.US,D,20100330,000000,117.25,118.5,112.75,113,93270,0
+HOV.US,D,20100331,000000,112.75,113.5,108.75,108.75,95860,0
+HOV.US,D,20100401,000000,110.25,115,110.25,111.75,86490,0
+HOV.US,D,20100405,000000,113.75,117,112,116,74000,0
+HOV.US,D,20100406,000000,117.25,118.25,115.5,116,56922,0
+HOV.US,D,20100407,000000,114.75,118,112.75,114.25,65524,0
+HOV.US,D,20100408,000000,113.25,113.75,111,112,55326,0
+HOV.US,D,20100409,000000,115.5,120.75,114,120.25,127659,0
+HOV.US,D,20100412,000000,121,121.5,118.25,118.75,65500,0
+HOV.US,D,20100413,000000,118.25,119,115.75,115.75,60467,0
+HOV.US,D,20100414,000000,117.25,133,116.5,132,219564,0
+HOV.US,D,20100415,000000,131.5,143.5,130,136,247355,0
+HOV.US,D,20100416,000000,137.75,139.25,128,134.75,177559,0
+HOV.US,D,20100419,000000,132.25,140,131.5,134.5,131851,0
+HOV.US,D,20100420,000000,136.75,143.75,135,141.25,120678,0
+HOV.US,D,20100421,000000,143,161.5,142,158,347181,0
+HOV.US,D,20100422,000000,155.25,170.25,150.5,164.25,355483,0
+HOV.US,D,20100423,000000,167,182.75,166.75,178.5,413492,0
+HOV.US,D,20100426,000000,180.5,191.25,177.75,180.75,310872,0
+HOV.US,D,20100427,000000,177.25,181,162.75,165,307184,0
+HOV.US,D,20100428,000000,170,174.5,162,163.5,253956,0
+HOV.US,D,20100429,000000,164.75,181.25,163.75,179,226509,0
+HOV.US,D,20100430,000000,184,192,170.25,177.75,319057,0
+HOV.US,D,20100503,000000,181.25,201.25,180,199.75,383191,0
+HOV.US,D,20100504,000000,195.25,196,171.25,174.5,438545,0
+HOV.US,D,20100505,000000,174.75,186.25,163.5,175.5,305216,0
+HOV.US,D,20100506,000000,176.25,180.75,131.25,160.25,404994,0
+HOV.US,D,20100507,000000,164,166.25,146.5,148.75,257005,0
+HOV.US,D,20100510,000000,163.5,175,160.5,174.75,298438,0
+HOV.US,D,20100511,000000,169.75,188.75,168.25,181.75,310749,0
+HOV.US,D,20100512,000000,187.25,193.5,185,186.5,235841,0
+HOV.US,D,20100513,000000,188.5,189.75,172.75,174.5,284217,0
+HOV.US,D,20100514,000000,169,174.25,163.75,172.5,206353,0
+HOV.US,D,20100517,000000,169.75,173.75,153.75,161.5,298957,0
+HOV.US,D,20100518,000000,169.25,170.5,158.75,161.25,216299,0
+HOV.US,D,20100519,000000,156.5,164.25,150.75,154.25,209969,0
+HOV.US,D,20100520,000000,148,161,142.75,151.25,356836,0
+HOV.US,D,20100521,000000,146.25,160.5,141.75,151.75,231765,0
+HOV.US,D,20100524,000000,153.25,162.25,147.75,148.5,220885,0
+HOV.US,D,20100525,000000,142,148.75,138.25,148.75,232447,0
+HOV.US,D,20100526,000000,158.5,163,150,151,227043,0
+HOV.US,D,20100527,000000,160,160,152,158.75,121473,0
+HOV.US,D,20100528,000000,158.75,161.75,152.5,154.75,125316,0
+HOV.US,D,20100601,000000,150.5,157.5,148.5,149.25,149428,0
+HOV.US,D,20100602,000000,151.25,155.5,149.5,153.75,157589,0
+HOV.US,D,20100603,000000,153.5,154.75,131.25,131.75,451136,0
+HOV.US,D,20100604,000000,129.25,132.25,120.75,122.5,314434,0
+HOV.US,D,20100607,000000,123.75,125.25,114,114.5,169070,0
+HOV.US,D,20100608,000000,115.75,122,109.5,118.5,238369,0
+HOV.US,D,20100609,000000,120.25,124.5,114.5,116,169759,0
+HOV.US,D,20100610,000000,120,123.5,115.75,122.25,160825,0
+HOV.US,D,20100611,000000,120,121.5,115.25,118.25,129782,0
+HOV.US,D,20100614,000000,120.5,123,117.5,118,102858,0
+HOV.US,D,20100615,000000,118.5,122,116.5,121.75,92507,0
+HOV.US,D,20100616,000000,118.25,122.25,116.75,118.75,119596,0
+HOV.US,D,20100617,000000,119.5,119.5,111.25,112.25,131421,0
+HOV.US,D,20100618,000000,111.5,113.25,102.75,105,207966,0
+HOV.US,D,20100621,000000,108.5,108.5,99.75,101,132227,0
+HOV.US,D,20100622,000000,100.75,102.75,96.75,97.5,130201,0
+HOV.US,D,20100623,000000,98.75,102.75,94.5,102.25,168963,0
+HOV.US,D,20100624,000000,101,106.25,100.5,104.75,123992,0
+HOV.US,D,20100625,000000,104.75,110,102.5,109,164982,0
+HOV.US,D,20100628,000000,107,108.75,100.25,100.5,106059,0
+HOV.US,D,20100629,000000,100,100,94,94.5,174027,0
+HOV.US,D,20100630,000000,97,97.25,91.5,92,144664,0
+HOV.US,D,20100701,000000,90.75,94.25,85.25,92.75,133092,0
+HOV.US,D,20100702,000000,95.5,95.5,87.5,89.75,57386,0
+HOV.US,D,20100706,000000,90.75,94,85.5,86.75,97411,0
+HOV.US,D,20100707,000000,86.5,92.5,86.5,92.5,81811,0
+HOV.US,D,20100708,000000,95,96.25,91.25,93.25,70879,0
+HOV.US,D,20100709,000000,93.5,97.25,92.5,97.25,62025,0
+HOV.US,D,20100712,000000,98,99.5,93.5,95.75,58436,0
+HOV.US,D,20100713,000000,96.25,108.5,96.25,106.5,150125,0
+HOV.US,D,20100714,000000,104.75,107.25,100.25,104.5,96565,0
+HOV.US,D,20100715,000000,105,107,99,107,100196,0
+HOV.US,D,20100716,000000,105.25,106,100.25,100.75,57859,0
+HOV.US,D,20100719,000000,100.75,102.75,92.25,96,91806,0
+HOV.US,D,20100720,000000,93.5,102.75,91.25,101,139924,0
+HOV.US,D,20100721,000000,102,103.5,96.75,98,102859,0
+HOV.US,D,20100722,000000,100.25,104.5,97,101.75,151482,0
+HOV.US,D,20100723,000000,100.75,107.25,100.25,107.25,78355,0
+HOV.US,D,20100726,000000,108.5,117.25,106.25,114.25,162238,0
+HOV.US,D,20100727,000000,115.25,117.25,112,113,113791,0
+HOV.US,D,20100728,000000,112.5,113.25,105,105.75,84599,0
+HOV.US,D,20100729,000000,107.75,110,102,107.75,77045,0
+HOV.US,D,20100730,000000,106.25,111,104.25,109.25,65716,0
+HOV.US,D,20100802,000000,112.5,118.75,110,116.25,110144,0
+HOV.US,D,20100803,000000,115.75,117.25,109.75,110.75,67866,0
+HOV.US,D,20100804,000000,112.5,115.75,112.5,113.75,51057,0
+HOV.US,D,20100805,000000,112.5,112.5,109,111,52982,0
+HOV.US,D,20100806,000000,109.75,111,106.75,110.5,68699,0
+HOV.US,D,20100809,000000,111,113.25,109.25,112.5,60020,0
+HOV.US,D,20100810,000000,109.75,111.25,107.5,108.25,70576,0
+HOV.US,D,20100811,000000,105.5,105.75,101.75,102.75,75841,0
+HOV.US,D,20100812,000000,100,102.75,98.75,99,69908,0
+HOV.US,D,20100813,000000,99,102.5,98,98,77205,0
+HOV.US,D,20100816,000000,98,99.5,95.25,96.5,78825,0
+HOV.US,D,20100817,000000,98.75,101.5,97.5,99.75,64041,0
+HOV.US,D,20100818,000000,99.5,103,98.75,102.25,78288,0
+HOV.US,D,20100819,000000,102.5,102.5,96.75,97.25,63577,0
+HOV.US,D,20100820,000000,95.5,98,94.25,97,49930,0
+HOV.US,D,20100823,000000,97.5,100,95.25,95.25,41247,0
+HOV.US,D,20100824,000000,93.5,96.25,91.25,93.5,72110,0
+HOV.US,D,20100825,000000,93.25,96.25,92,95.75,83882,0
+HOV.US,D,20100826,000000,96.5,98,90.5,90.5,107916,0
+HOV.US,D,20100827,000000,92.75,93.5,90,91.5,70938,0
+HOV.US,D,20100830,000000,91.5,92.5,87.5,87.5,61019,0
+HOV.US,D,20100831,000000,87,88.5,85,85.5,127234,0
+HOV.US,D,20100901,000000,88.75,92.5,86.5,92,91768,0
+HOV.US,D,20100902,000000,92,99,92,97,146640,0
+HOV.US,D,20100903,000000,101,103,97.75,100.75,94339,0
+HOV.US,D,20100907,000000,100,102,95.75,96.5,71626,0
+HOV.US,D,20100908,000000,97.25,98.25,94.75,95.25,58534,0
+HOV.US,D,20100909,000000,98,98.75,94.75,95.5,66316,0
+HOV.US,D,20100910,000000,96.25,98.25,95.25,96,41949,0
+HOV.US,D,20100913,000000,98,100.5,97.5,100.25,67749,0
+HOV.US,D,20100914,000000,99.5,100.5,97.5,98.5,84522,0
+HOV.US,D,20100915,000000,97.5,97.5,95.25,96.5,61550,0
+HOV.US,D,20100916,000000,96.25,96.75,94,94.75,51342,0
+HOV.US,D,20100917,000000,96.75,97,94.5,95.5,49923,0
+HOV.US,D,20100920,000000,97,105,96,104.25,136089,0
+HOV.US,D,20100921,000000,108,109.25,101.25,101.75,179777,0
+HOV.US,D,20100922,000000,101,104.5,99.5,101.25,88996,0
+HOV.US,D,20100923,000000,99.5,101,93.75,95,129151,0
+HOV.US,D,20100924,000000,97.25,98,95.5,96.25,144420,0
+HOV.US,D,20100927,000000,97.25,97.5,94.5,95.5,57482,0
+HOV.US,D,20100928,000000,96.25,97.5,94.25,97.5,51011,0
+HOV.US,D,20100929,000000,95.5,97.5,95.5,97.5,42110,0
+HOV.US,D,20100930,000000,97.5,100.75,95.5,98.25,83130,0
+HOV.US,D,20101001,000000,97.75,99,96.25,97.25,46210,0
+HOV.US,D,20101004,000000,96.75,98.25,94.75,98,54723,0
+HOV.US,D,20101005,000000,98,99,96.5,97.5,48542,0
+HOV.US,D,20101006,000000,96.75,98,96,97,35565,0
+HOV.US,D,20101007,000000,97.25,97.25,95.25,95.25,43340,0
+HOV.US,D,20101008,000000,95.25,97.75,95,97.5,65466,0
+HOV.US,D,20101011,000000,97.75,97.75,95.5,95.5,41576,0
+HOV.US,D,20101012,000000,95.5,96.75,95,96,36364,0
+HOV.US,D,20101013,000000,97.25,97.25,95.75,96.25,54484,0
+HOV.US,D,20101014,000000,96.25,96.25,93.75,95,70096,0
+HOV.US,D,20101015,000000,96,96,93,93,36405,0
+HOV.US,D,20101018,000000,93.5,93.75,92.5,92.75,29928,0
+HOV.US,D,20101019,000000,93.75,95.75,92.5,92.5,61555,0
+HOV.US,D,20101020,000000,93,93.75,90.25,92.25,36290,0
+HOV.US,D,20101021,000000,92.75,94.5,91,91.25,43943,0
+HOV.US,D,20101022,000000,92,93,91,92.25,19355,0
+HOV.US,D,20101025,000000,93.25,95,90.5,91,57498,0
+HOV.US,D,20101026,000000,90.25,91.75,90,91.25,39566,0
+HOV.US,D,20101027,000000,91,91.5,89,89.25,43313,0
+HOV.US,D,20101028,000000,90.5,90.75,88.75,89.25,30682,0
+HOV.US,D,20101029,000000,89.5,90.25,88.75,89,37648,0
+HOV.US,D,20101101,000000,89.75,91,88,88.5,39737,0
+HOV.US,D,20101102,000000,90,92.75,88.5,92.5,63006,0
+HOV.US,D,20101103,000000,92.5,93.25,89.75,91.5,33396,0
+HOV.US,D,20101104,000000,93.75,98,92.25,98,114789,0
+HOV.US,D,20101105,000000,99.25,104.75,97.25,101,105358,0
+HOV.US,D,20101108,000000,100.25,105,100.25,105,77895,0
+HOV.US,D,20101109,000000,105.5,106.25,100.25,100.75,86536,0
+HOV.US,D,20101110,000000,101.25,103.75,100,103.25,34947,0
+HOV.US,D,20101111,000000,102,103.25,101.25,102,37745,0
+HOV.US,D,20101112,000000,101,102.5,96.5,99,51908,0
+HOV.US,D,20101115,000000,100.25,100.75,96.75,96.75,35228,0
+HOV.US,D,20101116,000000,97.25,98.75,94.5,95,78732,0
+HOV.US,D,20101117,000000,96,96,92.75,92.75,34153,0
+HOV.US,D,20101118,000000,94.5,95.75,94,94.25,29387,0
+HOV.US,D,20101119,000000,93.5,94.5,93,93.25,29561,0
+HOV.US,D,20101122,000000,93.25,93.75,91.25,92.5,51868,0
+HOV.US,D,20101123,000000,91.5,95.25,91.25,95,39190,0
+HOV.US,D,20101124,000000,95.25,96.25,93.75,94.75,39665,0
+HOV.US,D,20101126,000000,93.25,93.75,92.25,92.25,15626,0
+HOV.US,D,20101129,000000,92.75,95,91.75,94.25,33414,0
+HOV.US,D,20101130,000000,92.5,94.5,92.5,92.75,44708,0
+HOV.US,D,20101201,000000,94.5,95.75,93.5,95,41688,0
+HOV.US,D,20101202,000000,95,105,94.5,100.5,201286,0
+HOV.US,D,20101203,000000,97.75,102,97.75,101.5,69136,0
+HOV.US,D,20101206,000000,101,104.5,100,104,52186,0
+HOV.US,D,20101207,000000,105,108.5,104,105,86074,0
+HOV.US,D,20101208,000000,105,108.25,103.5,107.5,56881,0
+HOV.US,D,20101209,000000,108.5,110.75,106.5,109,72167,0
+HOV.US,D,20101210,000000,108.25,111.25,107.75,109.5,34705,0
+HOV.US,D,20101213,000000,110.5,110.75,107.5,108.5,35488,0
+HOV.US,D,20101214,000000,107.75,110.25,103,103,80387,0
+HOV.US,D,20101215,000000,104.25,105.75,101,101.5,55923,0
+HOV.US,D,20101216,000000,102.25,103.75,101.75,102,34971,0
+HOV.US,D,20101217,000000,102,105.25,101.25,105.25,53429,0
+HOV.US,D,20101220,000000,106.25,110.75,106.25,110.25,85887,0
+HOV.US,D,20101221,000000,111.5,112.25,107.5,109,96953,0
+HOV.US,D,20101222,000000,105.5,107.25,102,106.25,172134,0
+HOV.US,D,20101223,000000,103,104.5,100.75,100.75,134335,0
+HOV.US,D,20101227,000000,100,100.5,97.5,100.25,70137,0
+HOV.US,D,20101228,000000,99.5,101,98,98,53073,0
+HOV.US,D,20101229,000000,97.5,98.75,96.75,96.75,60950,0
+HOV.US,D,20101230,000000,96.25,99,96.25,98.25,61975,0
+HOV.US,D,20101231,000000,99.25,104.75,99,102.25,121400,0
+HOV.US,D,20110103,000000,104,106.75,103.25,106,98408,0
+HOV.US,D,20110104,000000,106.75,106.75,102,104,80126,0
+HOV.US,D,20110105,000000,103.25,106.75,103,106.25,50333,0
+HOV.US,D,20110106,000000,106.75,112.5,105.5,111.75,181168,0
+HOV.US,D,20110107,000000,115,116.25,108.25,111.25,133221,0
+HOV.US,D,20110110,000000,112,112.5,108.25,109.5,69876,0
+HOV.US,D,20110111,000000,112.75,114.75,111.25,113,88238,0
+HOV.US,D,20110112,000000,114.75,116,113.25,114.25,72490,0
+HOV.US,D,20110113,000000,113.75,116,113.25,114.5,64296,0
+HOV.US,D,20110114,000000,113.25,124.5,113.25,124,161492,0
+HOV.US,D,20110118,000000,123,125,120.25,123,143403,0
+HOV.US,D,20110119,000000,122,122.75,115,116.5,95017,0
+HOV.US,D,20110120,000000,115.75,119.25,112.5,112.75,142578,0
+HOV.US,D,20110121,000000,114,116,110.25,111,60996,0
+HOV.US,D,20110124,000000,110.75,115.25,110.5,115,58633,0
+HOV.US,D,20110125,000000,113.75,117.5,107.75,111.5,79213,0
+HOV.US,D,20110126,000000,111.5,120.25,110.25,120,147850,0
+HOV.US,D,20110127,000000,120.25,125,117.5,118.25,102748,0
+HOV.US,D,20110128,000000,120.5,121.25,113,114,61172,0
+HOV.US,D,20110131,000000,114.25,115.25,110.25,110.5,53652,0
+HOV.US,D,20110201,000000,110.5,122.5,106.25,116.75,224022,0
+HOV.US,D,20110202,000000,116,119.75,112.5,113,69236,0
+HOV.US,D,20110203,000000,111.75,117.5,111,112.25,114755,0
+HOV.US,D,20110204,000000,111.5,113,105,106.5,461521,0
+HOV.US,D,20110207,000000,107,111.5,106.5,108,106613,0
+HOV.US,D,20110208,000000,109.75,112.5,108.25,111.25,159673,0
+HOV.US,D,20110209,000000,110.25,117.25,110.25,116.75,237119,0
+HOV.US,D,20110210,000000,114.25,115.75,110.75,110.75,110978,0
+HOV.US,D,20110211,000000,112,113,109.25,112,66827,0
+HOV.US,D,20110214,000000,112,112.5,108,109,94585,0
+HOV.US,D,20110215,000000,108,111.5,107.75,109,80707,0
+HOV.US,D,20110216,000000,110.75,112.5,109.25,111,143273,0
+HOV.US,D,20110218,000000,113,113.5,111.5,112.25,77715,0
+HOV.US,D,20110222,000000,109.5,110.5,101.5,102.5,263890,0
+HOV.US,D,20110223,000000,102.75,105,100,101,151248,0
+HOV.US,D,20110224,000000,100.5,104.25,100,100.5,130613,0
+HOV.US,D,20110225,000000,101.75,105,101.5,103.5,89745,0
+HOV.US,D,20110228,000000,105,106,101.5,102,118636,0
+HOV.US,D,20110301,000000,102.5,104,95.5,97.25,229736,0
+HOV.US,D,20110302,000000,97.5,99.5,96.25,98,103491,0
+HOV.US,D,20110303,000000,100.5,100.5,96.5,97.75,81819,0
+HOV.US,D,20110304,000000,97.75,98.75,95.25,96.75,74957,0
+HOV.US,D,20110307,000000,96.25,97.5,93.25,93.75,90411,0
+HOV.US,D,20110308,000000,94,97.75,93.75,96.5,153294,0
+HOV.US,D,20110309,000000,96.75,97.5,95.5,97.5,61042,0
+HOV.US,D,20110310,000000,96,96.25,93.75,93.75,75831,0
+HOV.US,D,20110311,000000,93.75,96.25,93.25,95.75,53121,0
+HOV.US,D,20110314,000000,95.5,96.25,92,92,107268,0
+HOV.US,D,20110315,000000,89.5,94.5,88.25,94,106257,0
+HOV.US,D,20110316,000000,93.5,93.75,89,90,164407,0
+HOV.US,D,20110317,000000,91.75,92.25,89.75,90.25,68102,0
+HOV.US,D,20110318,000000,92,94,90.75,92,97658,0
+HOV.US,D,20110321,000000,94,94.75,92.5,94.25,57273,0
+HOV.US,D,20110322,000000,94.5,94.5,92.75,93.5,41216,0
+HOV.US,D,20110323,000000,93.5,94,91.75,93.5,56231,0
+HOV.US,D,20110324,000000,94.25,94.25,92,93.75,35102,0
+HOV.US,D,20110325,000000,94,94,90.5,90.5,134349,0
+HOV.US,D,20110328,000000,91.25,92.25,90.25,90.25,57650,0
+HOV.US,D,20110329,000000,90.5,91,88,89.5,75043,0
+HOV.US,D,20110330,000000,89.75,90.5,88.5,89.5,61945,0
+HOV.US,D,20110331,000000,89.5,89.5,86.75,88.25,103070,0
+HOV.US,D,20110401,000000,89.25,89.5,86.25,87,82624,0
+HOV.US,D,20110404,000000,87.25,87.5,83.25,84.5,81374,0
+HOV.US,D,20110405,000000,82.75,85,81.5,82.5,105535,0
+HOV.US,D,20110406,000000,84,84.75,82.5,83,60450,0
+HOV.US,D,20110407,000000,83.75,85,81.75,81.75,109053,0
+HOV.US,D,20110408,000000,82,84.25,80.5,81.5,142435,0
+HOV.US,D,20110411,000000,81.25,83.5,80.5,82.75,53660,0
+HOV.US,D,20110412,000000,81.75,85,81.25,85,91765,0
+HOV.US,D,20110413,000000,85.5,86,82,82.25,53699,0
+HOV.US,D,20110414,000000,81.75,82.25,81,82,42704,0
+HOV.US,D,20110415,000000,82,82.5,81.5,82.25,29616,0
+HOV.US,D,20110418,000000,82,82.5,80.75,81.75,39686,0
+HOV.US,D,20110419,000000,82.75,84.5,81.5,83.5,61342,0
+HOV.US,D,20110420,000000,85.25,87.25,84,86.75,83313,0
+HOV.US,D,20110421,000000,88,88.5,85,88.5,62649,0
+HOV.US,D,20110425,000000,89,90,87,87.75,51932,0
+HOV.US,D,20110426,000000,87.75,90,87,87.75,59515,0
+HOV.US,D,20110427,000000,88,88.5,84,85,66266,0
+HOV.US,D,20110428,000000,85,85.5,83.75,83.75,42315,0
+HOV.US,D,20110429,000000,84.25,84.25,80,80.25,108092,0
+HOV.US,D,20110502,000000,81.25,81.5,74,76,164583,0
+HOV.US,D,20110503,000000,76,76,73,73.5,92879,0
+HOV.US,D,20110504,000000,73.25,74.25,71,72,69063,0
+HOV.US,D,20110505,000000,71.25,73,70.5,72.5,71520,0
+HOV.US,D,20110506,000000,74,74.25,71.25,72,42200,0
+HOV.US,D,20110509,000000,71.5,72.5,70.5,71.5,41440,0
+HOV.US,D,20110510,000000,70.75,71.25,69.5,69.75,54476,0
+HOV.US,D,20110511,000000,70.25,70.25,64.75,65,114760,0
+HOV.US,D,20110512,000000,65.5,66.25,59.25,64.5,224115,0
+HOV.US,D,20110513,000000,64.75,65.5,61.75,62,52863,0
+HOV.US,D,20110516,000000,61.75,63,60,60,67154,0
+HOV.US,D,20110517,000000,59.25,63.75,57.75,62.75,164721,0
+HOV.US,D,20110518,000000,62.75,66,62.25,63.25,79022,0
+HOV.US,D,20110519,000000,64.75,64.75,63.25,64.25,49000,0
+HOV.US,D,20110520,000000,64.5,66.5,63.75,65.5,77656,0
+HOV.US,D,20110523,000000,64.5,65,62.25,63.25,36382,0
+HOV.US,D,20110524,000000,63.75,66.75,62.5,62.75,68256,0
+HOV.US,D,20110525,000000,62.5,64,62.25,63.25,66946,0
+HOV.US,D,20110526,000000,62.75,64.75,62.75,64.75,35230,0
+HOV.US,D,20110527,000000,65,68.5,64.75,67.5,79447,0
+HOV.US,D,20110531,000000,68.75,69,65.25,66,67233,0
+HOV.US,D,20110601,000000,66,66.75,63.25,63.5,33057,0
+HOV.US,D,20110602,000000,63.75,63.75,61.75,63,66251,0
+HOV.US,D,20110603,000000,62,63,60.75,61.25,68329,0
+HOV.US,D,20110606,000000,61,61,55.25,58.25,137724,0
+HOV.US,D,20110607,000000,58.75,60.25,57,58.5,79714,0
+HOV.US,D,20110608,000000,55.5,58.5,51.5,51.75,173032,0
+HOV.US,D,20110609,000000,52.5,52.5,47.75,50,169047,0
+HOV.US,D,20110610,000000,49.75,51.25,47.75,48.25,116186,0
+HOV.US,D,20110613,000000,48.75,49.5,46.5,47.5,81938,0
+HOV.US,D,20110614,000000,47.5,49.5,46,49,143786,0
+HOV.US,D,20110615,000000,48,49.25,47,49,83657,0
+HOV.US,D,20110616,000000,48.5,54,48,49.25,189140,0
+HOV.US,D,20110617,000000,50.5,51.75,48.75,50,91685,0
+HOV.US,D,20110620,000000,50,50.75,49.5,50.5,58579,0
+HOV.US,D,20110621,000000,51.25,52.25,49.75,51.25,69187,0
+HOV.US,D,20110622,000000,51.25,54.5,51,51.75,120200,0
+HOV.US,D,20110623,000000,51,52,50,51.25,61388,0
+HOV.US,D,20110624,000000,52.25,52.5,50,50,85312,0
+HOV.US,D,20110627,000000,51.25,52,49.75,52,84254,0
+HOV.US,D,20110628,000000,52.75,53.75,51.5,53,85423,0
+HOV.US,D,20110629,000000,53,55.25,52.75,54.75,123906,0
+HOV.US,D,20110630,000000,55,62,55,60.25,195817,0
+HOV.US,D,20110701,000000,61,66.5,61,64.5,179337,0
+HOV.US,D,20110705,000000,64.75,65,60,61.5,65856,0
+HOV.US,D,20110706,000000,61.75,64.25,59.25,63.25,66741,0
+HOV.US,D,20110707,000000,65,66,64.5,64.5,60024,0
+HOV.US,D,20110708,000000,62.5,63.5,60.75,62.5,52960,0
+HOV.US,D,20110711,000000,61.75,62,59.5,60.5,50360,0
+HOV.US,D,20110712,000000,60,62.75,59.75,61,45156,0
+HOV.US,D,20110713,000000,62,63,60.5,61.75,39215,0
+HOV.US,D,20110714,000000,61.75,62.5,57.25,57.75,83834,0
+HOV.US,D,20110715,000000,58.25,58.75,55.75,57.75,41438,0
+HOV.US,D,20110718,000000,57.75,58,53.25,55,53652,0
+HOV.US,D,20110719,000000,57.5,58.25,55.25,56,62577,0
+HOV.US,D,20110720,000000,56.75,57.5,56.25,57,38721,0
+HOV.US,D,20110721,000000,57.75,59.25,57.25,59,40637,0
+HOV.US,D,20110722,000000,59.25,59.25,57.25,58,28376,0
+HOV.US,D,20110725,000000,56.25,59.25,53.5,54,74053,0
+HOV.US,D,20110726,000000,54.25,55.25,51.25,51.75,82383,0
+HOV.US,D,20110727,000000,51.5,51.5,48.75,49.5,113217,0
+HOV.US,D,20110728,000000,49.25,51.25,47,48.5,121106,0
+HOV.US,D,20110729,000000,47.75,48.5,46.5,48,63576,0
+HOV.US,D,20110801,000000,49.5,51,48,48.5,58520,0
+HOV.US,D,20110802,000000,48.25,49.25,44.25,44.25,83345,0
+HOV.US,D,20110803,000000,45.25,45.75,42,43.25,101398,0
+HOV.US,D,20110804,000000,42.5,42.75,35,35,236612,0
+HOV.US,D,20110805,000000,39,39.5,33,35,165732,0
+HOV.US,D,20110808,000000,34.5,39.75,30,32.25,148303,0
+HOV.US,D,20110809,000000,33.75,34.5,30.5,33,91892,0
+HOV.US,D,20110810,000000,31.75,33,30.75,30.75,84799,0
+HOV.US,D,20110811,000000,32.25,32.5,30,31.75,170604,0
+HOV.US,D,20110812,000000,33,35.75,32.5,35.75,97520,0
+HOV.US,D,20110815,000000,36,45.25,35.5,42.75,110353,0
+HOV.US,D,20110816,000000,42.75,47.5,42.5,46.5,147662,0
+HOV.US,D,20110817,000000,46.5,48.25,44.5,45.75,72881,0
+HOV.US,D,20110818,000000,42.25,43.5,37.75,39.75,133147,0
+HOV.US,D,20110819,000000,46,51,39,39.25,120982,0
+HOV.US,D,20110822,000000,41.25,41.25,36.5,37,53969,0
+HOV.US,D,20110823,000000,39.25,39.25,33.5,34.25,113732,0
+HOV.US,D,20110824,000000,35,36.75,34.5,36.25,67831,0
+HOV.US,D,20110825,000000,39.75,41.75,35.25,37.5,72121,0
+HOV.US,D,20110826,000000,38,39,35.5,39,56473,0
+HOV.US,D,20110829,000000,39.75,43,39.5,42,87341,0
+HOV.US,D,20110830,000000,42.25,44,40,43.75,97023,0
+HOV.US,D,20110831,000000,44.5,45,40.75,41,86199,0
+HOV.US,D,20110901,000000,40.75,42.25,39.75,39.75,43812,0
+HOV.US,D,20110902,000000,39,39.5,36.75,38.25,46731,0
+HOV.US,D,20110906,000000,36.5,37.5,36.25,37.25,58072,0
+HOV.US,D,20110907,000000,38.75,41.75,38,41.25,89831,0
+HOV.US,D,20110908,000000,42.5,44.5,39.75,41,146293,0
+HOV.US,D,20110909,000000,40.5,40.5,36.75,37.25,63320,0
+HOV.US,D,20110912,000000,36.75,37.25,35.5,36,55504,0
+HOV.US,D,20110913,000000,37,37,35.25,36.5,40337,0
+HOV.US,D,20110914,000000,37,38,36,37.25,59444,0
+HOV.US,D,20110915,000000,37.75,38,36.5,37,44722,0
+HOV.US,D,20110916,000000,36.75,37.5,35.75,36.75,49573,0
+HOV.US,D,20110919,000000,35.75,36,34,34.75,59955,0
+HOV.US,D,20110920,000000,35.25,36,34.5,35,30247,0
+HOV.US,D,20110921,000000,35,36.25,33.75,33.75,32647,0
+HOV.US,D,20110922,000000,33.75,34.5,30.25,30.75,136930,0
+HOV.US,D,20110923,000000,31,32,30.5,32,38302,0
+HOV.US,D,20110926,000000,32.5,33.5,30.75,32.5,44803,0
+HOV.US,D,20110927,000000,33.5,35.75,33,34,65919,0
+HOV.US,D,20110928,000000,33.75,34,31.5,31.5,55010,0
+HOV.US,D,20110929,000000,33,33.25,31.25,32.25,60993,0
+HOV.US,D,20110930,000000,32.5,32.5,30.25,30.5,47073,0
+HOV.US,D,20111003,000000,30.25,31.25,26.75,26.75,90559,0
+HOV.US,D,20111004,000000,29,29,25,27.75,104030,0
+HOV.US,D,20111005,000000,27.5,28.25,26,27.5,48429,0
+HOV.US,D,20111006,000000,27.5,27.5,22.25,27,59101,0
+HOV.US,D,20111007,000000,27,27.5,25.5,25.75,52125,0
+HOV.US,D,20111010,000000,26.75,28.75,25.75,27,59280,0
+HOV.US,D,20111011,000000,27,27.5,26.25,27.5,31373,0
+HOV.US,D,20111012,000000,28,30.5,27.5,29.75,92133,0
+HOV.US,D,20111013,000000,29.75,32.25,29.5,31,69272,0
+HOV.US,D,20111014,000000,32.25,32.5,30,30.25,52815,0
+HOV.US,D,20111017,000000,30.25,31,29.25,29.75,39196,0
+HOV.US,D,20111018,000000,29.75,33.75,29.25,33.5,103432,0
+HOV.US,D,20111019,000000,34,36.5,32,32.25,92650,0
+HOV.US,D,20111020,000000,33.25,33.25,31,32.75,25297,0
+HOV.US,D,20111021,000000,33.75,35,33.75,34.5,51068,0
+HOV.US,D,20111024,000000,34.75,36.5,34.25,35.75,79757,0
+HOV.US,D,20111025,000000,36,36,32,33.5,43827,0
+HOV.US,D,20111026,000000,34.5,36,33.75,35.25,42817,0
+HOV.US,D,20111027,000000,37.25,38.5,36.25,38,118090,0
+HOV.US,D,20111028,000000,37.75,37.75,35.75,36.75,47914,0
+HOV.US,D,20111031,000000,35.5,36.5,35.25,36,23693,0
+HOV.US,D,20111101,000000,36,36.25,33,33,61753,0
+HOV.US,D,20111102,000000,34.25,36.25,34,35.75,39074,0
+HOV.US,D,20111103,000000,35.25,35.5,32,34,62677,0
+HOV.US,D,20111104,000000,32.75,35.25,32.5,33.5,28066,0
+HOV.US,D,20111107,000000,33.75,34.75,32.5,33.5,16688,0
+HOV.US,D,20111108,000000,33.5,36.5,33.5,36,83662,0
+HOV.US,D,20111109,000000,35,35,33.75,33.75,44826,0
+HOV.US,D,20111110,000000,34.75,36.25,33.25,34.5,27295,0
+HOV.US,D,20111111,000000,35.5,35.75,34,34.25,35686,0
+HOV.US,D,20111114,000000,34,34.25,32.5,33,32190,0
+HOV.US,D,20111115,000000,33,34,32,33.75,40129,0
+HOV.US,D,20111116,000000,33.5,34.5,33.5,34,22866,0
+HOV.US,D,20111117,000000,34,35,32.75,33.5,33367,0
+HOV.US,D,20111118,000000,33.25,33.75,33.25,33.5,20223,0
+HOV.US,D,20111121,000000,33.5,34,31.25,32.25,29811,0
+HOV.US,D,20111122,000000,32.25,33.25,30.75,31,21529,0
+HOV.US,D,20111123,000000,30.5,30.75,30,30.75,33710,0
+HOV.US,D,20111125,000000,31.25,33,30.75,32.25,16439,0
+HOV.US,D,20111128,000000,34.25,34.75,32.5,34,30846,0
+HOV.US,D,20111129,000000,34.25,34.25,30.75,31.75,25312,0
+HOV.US,D,20111130,000000,34,35.5,33,35.25,99062,0
+HOV.US,D,20111201,000000,34.75,36.75,34.25,35.75,58028,0
+HOV.US,D,20111202,000000,36.75,37,35.25,36,39554,0
+HOV.US,D,20111205,000000,37,38.75,36.5,38.5,71645,0
+HOV.US,D,20111206,000000,38.25,39.5,37.25,39.25,56707,0
+HOV.US,D,20111207,000000,40,40.5,38.25,40.25,39100,0
+HOV.US,D,20111208,000000,39.25,40.5,37.25,37.25,28960,0
+HOV.US,D,20111209,000000,37.25,39.5,37.25,39.5,28004,0
+HOV.US,D,20111212,000000,38.5,41.5,38.5,41.5,47086,0
+HOV.US,D,20111213,000000,42.25,42.25,35,35.75,69472,0
+HOV.US,D,20111214,000000,35.5,35.5,32,34,57669,0
+HOV.US,D,20111215,000000,34,34,33,33.75,25055,0
+HOV.US,D,20111216,000000,34.5,34.5,32,33.5,52890,0
+HOV.US,D,20111219,000000,33.75,33.75,31.75,31.75,34739,0
+HOV.US,D,20111220,000000,33,37.5,32.75,37.5,91725,0
+HOV.US,D,20111221,000000,37.25,37.5,35,36.25,77544,0
+HOV.US,D,20111222,000000,36.75,37.75,35.75,36.75,40413,0
+HOV.US,D,20111223,000000,37.25,37.5,34.5,35.5,43104,0
+HOV.US,D,20111227,000000,34.75,35,32.75,33,51800,0
+HOV.US,D,20111228,000000,32.5,35,32.25,32.5,42204,0
+HOV.US,D,20111229,000000,32.5,35.5,32.5,35.5,63485,0
+HOV.US,D,20111230,000000,34.5,37,34.5,36.25,76411,0
+HOV.US,D,20120103,000000,37.5,39.5,37.5,38.75,85111,0
+HOV.US,D,20120104,000000,38.5,39.75,37,39,58380,0
+HOV.US,D,20120105,000000,38,40,36.25,39.25,52035,0
+HOV.US,D,20120106,000000,39.25,44.25,39,43.75,151918,0
+HOV.US,D,20120109,000000,43.75,49.75,43.25,49,202222,0
+HOV.US,D,20120110,000000,49.5,53.5,49.5,50.75,180462,0
+HOV.US,D,20120111,000000,50,60.5,50,60,306473,0
+HOV.US,D,20120112,000000,61,65.5,56,57.25,339361,0
+HOV.US,D,20120113,000000,55.25,60,50.5,58.75,168227,0
+HOV.US,D,20120117,000000,60.25,62.5,53.25,53.25,157133,0
+HOV.US,D,20120118,000000,54,60.5,52.5,59.75,181885,0
+HOV.US,D,20120119,000000,61,63.25,59.5,59.75,167836,0
+HOV.US,D,20120120,000000,60,61.5,59,60.5,110210,0
+HOV.US,D,20120123,000000,60.25,62.25,57.25,59,114320,0
+HOV.US,D,20120124,000000,57.5,60.75,55,59.5,102587,0
+HOV.US,D,20120125,000000,60,66.5,59.5,65.75,162231,0
+HOV.US,D,20120126,000000,68.25,72.25,64.5,66.75,301832,0
+HOV.US,D,20120127,000000,66,68.5,64.5,66.75,69883,0
+HOV.US,D,20120130,000000,64.25,64.75,60.75,62.5,141667,0
+HOV.US,D,20120131,000000,63.25,64.25,60,60.5,89770,0
+HOV.US,D,20120201,000000,62.25,63.5,61.25,63,101760,0
+HOV.US,D,20120202,000000,63.5,65.5,63.25,63.75,87954,0
+HOV.US,D,20120203,000000,68,71,64.5,70.5,190810,0
+HOV.US,D,20120206,000000,70.5,72.25,68.75,70.25,129220,0
+HOV.US,D,20120207,000000,71,74.5,70,72,122482,0
+HOV.US,D,20120208,000000,74,78.5,72.75,78.5,225832,0
+HOV.US,D,20120209,000000,79,82.75,79,81,219194,0
+HOV.US,D,20120210,000000,76,78.5,72.75,74.25,205473,0
+HOV.US,D,20120213,000000,76.5,78,75.25,76,94466,0
+HOV.US,D,20120214,000000,74.5,75.5,68.75,75,151469,0
+HOV.US,D,20120215,000000,76.5,79.75,74.75,75.5,144979,0
+HOV.US,D,20120216,000000,76.75,77,73.75,74,104009,0
+HOV.US,D,20120217,000000,74.5,76,74.25,75.75,62168,0
+HOV.US,D,20120221,000000,76.25,76.25,73.75,74.25,149126,0
+HOV.US,D,20120222,000000,74.25,74.25,68.75,69,139759,0
+HOV.US,D,20120223,000000,69.25,74,68.75,72.25,131211,0
+HOV.US,D,20120224,000000,74,75.5,70.25,70.75,79251,0
+HOV.US,D,20120227,000000,70,74.5,68.75,74,116291,0
+HOV.US,D,20120228,000000,76,77,68.75,70.25,192603,0
+HOV.US,D,20120229,000000,70.25,72.25,69.25,69.25,111859,0
+HOV.US,D,20120301,000000,70.75,72,69,70,73547,0
+HOV.US,D,20120302,000000,69.5,71.25,66.75,67.5,84398,0
+HOV.US,D,20120305,000000,67.5,68.75,63,63.5,131853,0
+HOV.US,D,20120306,000000,62.25,62.25,57.5,60,192494,0
+HOV.US,D,20120307,000000,62.75,64,59.25,61.5,117446,0
+HOV.US,D,20120308,000000,63.75,70.25,63.25,69.75,215986,0
+HOV.US,D,20120309,000000,72,74.5,70.5,71.5,219310,0
+HOV.US,D,20120312,000000,72.75,73.75,70.75,71.25,73683,0
+HOV.US,D,20120313,000000,72.5,73.25,71.25,72.5,90007,0
+HOV.US,D,20120314,000000,72.25,75.5,69.75,70.75,164571,0
+HOV.US,D,20120315,000000,73,75.75,71.25,73.75,121212,0
+HOV.US,D,20120316,000000,74.25,75,71.75,72.75,90207,0
+HOV.US,D,20120319,000000,72.5,74.75,72.5,72.75,115233,0
+HOV.US,D,20120320,000000,72.5,73,68,69.5,152408,0
+HOV.US,D,20120321,000000,71.25,72,69.75,70.75,85511,0
+HOV.US,D,20120322,000000,69.5,71,66.25,67.75,112653,0
+HOV.US,D,20120323,000000,63.75,69,63,67,153132,0
+HOV.US,D,20120326,000000,68.75,68.75,65.5,66.5,97753,0
+HOV.US,D,20120327,000000,68,69.5,65,65.25,139657,0
+HOV.US,D,20120328,000000,65.75,66.25,62.75,64.25,95393,0
+HOV.US,D,20120329,000000,63.5,63.5,59.5,60,198102,0
+HOV.US,D,20120330,000000,61.25,62.25,58,61.25,162831,0
+HOV.US,D,20120402,000000,60.75,61.25,59,60.5,90468,0
+HOV.US,D,20120403,000000,59.5,60.5,58.75,58.75,110015,0
+HOV.US,D,20120404,000000,54.25,57,51.75,53.75,256985,0
+HOV.US,D,20120405,000000,50.75,51,49,49.25,740615,0
+HOV.US,D,20120409,000000,49.5,53.5,48.25,49.5,273224,0
+HOV.US,D,20120410,000000,50.25,51.25,49.25,49.75,212423,0
+HOV.US,D,20120411,000000,51.5,53,50.75,50.75,131614,0
+HOV.US,D,20120412,000000,51.75,52.75,51,52.25,106595,0
+HOV.US,D,20120413,000000,51.25,51.25,49.5,50,167491,0
+HOV.US,D,20120416,000000,51,51.25,49,49.5,139817,0
+HOV.US,D,20120417,000000,50.25,51.5,49.5,51.25,93565,0
+HOV.US,D,20120418,000000,50.75,51.75,50,51.25,74708,0
+HOV.US,D,20120419,000000,51.25,51.75,48.75,49.25,109738,0
+HOV.US,D,20120420,000000,50.25,50.75,48.75,49.75,61346,0
+HOV.US,D,20120423,000000,48.5,49,46.25,47,120113,0
+HOV.US,D,20120424,000000,47.25,48.25,46,47.25,83637,0
+HOV.US,D,20120425,000000,48,49.5,47.75,48.5,68470,0
+HOV.US,D,20120426,000000,49,51.25,48.75,50.25,182410,0
+HOV.US,D,20120427,000000,50.25,52,49,52,199728,0
+HOV.US,D,20120430,000000,51.75,52.25,50,50,122585,0
+HOV.US,D,20120501,000000,49.75,51.75,49.5,49.75,91667,0
+HOV.US,D,20120502,000000,49.5,50.5,48.25,48.5,211809,0
+HOV.US,D,20120503,000000,48.75,48.75,43.75,44.25,211504,0
+HOV.US,D,20120504,000000,44,44.25,41.75,42.5,139207,0
+HOV.US,D,20120507,000000,42.25,44.75,41.25,44.25,117666,0
+HOV.US,D,20120508,000000,43.75,44.5,42,44,79517,0
+HOV.US,D,20120509,000000,42.75,44.25,42,43.75,119356,0
+HOV.US,D,20120510,000000,45.25,49,45.25,46.25,129314,0
+HOV.US,D,20120511,000000,47.25,49,46.25,47,149144,0
+HOV.US,D,20120514,000000,46.25,47.25,44.25,44.5,78266,0
+HOV.US,D,20120515,000000,44.75,49.25,44.5,49,210814,0
+HOV.US,D,20120516,000000,50.75,50.75,46.75,47,114088,0
+HOV.US,D,20120517,000000,47.5,47.5,43.75,44.5,86075,0
+HOV.US,D,20120518,000000,44.5,45.75,43,43.25,87486,0
+HOV.US,D,20120521,000000,43.75,46,43.25,44.5,70230,0
+HOV.US,D,20120522,000000,45.25,46.5,44,44.25,78745,0
+HOV.US,D,20120523,000000,46.25,46.25,43,45.5,76989,0
+HOV.US,D,20120524,000000,45.75,46.75,45,46.5,63308,0
+HOV.US,D,20120525,000000,48,48.5,46.75,47.25,60873,0
+HOV.US,D,20120529,000000,48.25,49.5,47.5,49.5,102223,0
+HOV.US,D,20120530,000000,47.5,49,45.75,46.5,114213,0
+HOV.US,D,20120531,000000,46.5,47.25,43,46.75,139029,0
+HOV.US,D,20120601,000000,44,44.25,42.5,43.25,115422,0
+HOV.US,D,20120604,000000,43.25,43.75,38,40.25,153099,0
+HOV.US,D,20120605,000000,40,42.5,40,42.5,71101,0
+HOV.US,D,20120606,000000,50,52.5,47.5,50.25,460844,0
+HOV.US,D,20120607,000000,50.75,52.5,49,52,247666,0
+HOV.US,D,20120608,000000,51,54.5,49.25,54,207289,0
+HOV.US,D,20120611,000000,55.75,56,52,52.75,161719,0
+HOV.US,D,20120612,000000,53.25,53.75,51.25,53.75,104605,0
+HOV.US,D,20120613,000000,53.5,59.25,52.5,55.5,227937,0
+HOV.US,D,20120614,000000,55.75,59,55.5,57.75,142253,0
+HOV.US,D,20120615,000000,59.25,62.75,58,62.25,244452,0
+HOV.US,D,20120618,000000,61,69.25,61,65.75,272696,0
+HOV.US,D,20120619,000000,69.25,70,64.5,65,308536,0
+HOV.US,D,20120620,000000,65.75,68.75,63.75,66.25,190782,0
+HOV.US,D,20120621,000000,66,66.75,60.25,62.25,232469,0
+HOV.US,D,20120622,000000,62.75,67,61.75,67,261447,0
+HOV.US,D,20120625,000000,65.25,68.75,63.75,66,169282,0
+HOV.US,D,20120626,000000,66.25,68.5,66.25,67,110655,0
+HOV.US,D,20120627,000000,68.5,72.5,68.25,70.5,249764,0
+HOV.US,D,20120628,000000,70,72.25,67,70.25,222964,0
+HOV.US,D,20120629,000000,73.25,73.75,71.75,72.5,229214,0
+HOV.US,D,20120702,000000,73.25,73.75,68.25,70.75,270329,0
+HOV.US,D,20120703,000000,71.25,73,69.75,71.5,98642,0
+HOV.US,D,20120705,000000,71.5,75,71,73,211173,0
+HOV.US,D,20120706,000000,71.75,74,70.5,73.5,133574,0
+HOV.US,D,20120709,000000,73.5,74,72,73.25,74952,0
+HOV.US,D,20120710,000000,73.75,74.25,65.75,67.5,237207,0
+HOV.US,D,20120711,000000,67,68,63.75,65,186161,0
+HOV.US,D,20120712,000000,63.25,67.25,61.25,64.5,228235,0
+HOV.US,D,20120713,000000,69,72,68.25,69,375191,0
+HOV.US,D,20120716,000000,69,71,68.5,69.5,166540,0
+HOV.US,D,20120717,000000,71.25,71.25,68.25,69,75914,0
+HOV.US,D,20120718,000000,69,71,66.75,66.75,162104,0
+HOV.US,D,20120719,000000,68.25,68.25,63,65,204015,0
+HOV.US,D,20120720,000000,64,68.75,62.5,66.5,162999,0
+HOV.US,D,20120723,000000,63.25,66.25,63,65,122566,0
+HOV.US,D,20120724,000000,65.5,66,60.5,61.5,168758,0
+HOV.US,D,20120725,000000,63,63.75,57.75,58.25,184589,0
+HOV.US,D,20120726,000000,60.5,62.25,58.25,62,157566,0
+HOV.US,D,20120727,000000,62.25,65,60.75,62,165533,0
+HOV.US,D,20120730,000000,62.5,63.5,59.5,59.5,122826,0
+HOV.US,D,20120731,000000,58,61,57.5,58,106236,0
+HOV.US,D,20120801,000000,58.25,59.75,55.75,57,140649,0
+HOV.US,D,20120802,000000,55.75,58.75,55.75,56.25,107824,0
+HOV.US,D,20120803,000000,58.5,61.25,57.5,58.25,136633,0
+HOV.US,D,20120806,000000,58.5,61,57.5,61,90652,0
+HOV.US,D,20120807,000000,61.5,61.5,59.25,59.25,131175,0
+HOV.US,D,20120808,000000,59.25,61.5,59.25,60.5,89547,0
+HOV.US,D,20120809,000000,61.5,65.75,61.25,64.5,187118,0
+HOV.US,D,20120810,000000,64.5,65.25,62.75,63.75,95248,0
+HOV.US,D,20120813,000000,62.5,64.5,61.5,63,75595,0
+HOV.US,D,20120814,000000,63.75,65.75,62.5,63.25,88969,0
+HOV.US,D,20120815,000000,62.75,64.25,61.25,62.5,82699,0
+HOV.US,D,20120816,000000,62.5,66.25,61.75,66,163884,0
+HOV.US,D,20120817,000000,66.25,68.75,65,66.75,146909,0
+HOV.US,D,20120820,000000,66.25,68.25,63,65.5,125869,0
+HOV.US,D,20120821,000000,65.5,67,62,62.75,161626,0
+HOV.US,D,20120822,000000,64.5,66.25,63.75,65.25,146566,0
+HOV.US,D,20120823,000000,64.25,66.5,63.75,66.5,97733,0
+HOV.US,D,20120824,000000,65.75,67.25,65,66.5,68859,0
+HOV.US,D,20120827,000000,67,67,64.5,65.5,68281,0
+HOV.US,D,20120828,000000,66,67,65.25,66.75,92751,0
+HOV.US,D,20120829,000000,66.75,67.75,65.25,67.75,118837,0
+HOV.US,D,20120830,000000,66,68.75,66,68,98411,0
+HOV.US,D,20120831,000000,69,74.25,68,73,328065,0
+HOV.US,D,20120904,000000,74.75,79,71.5,78.75,378505,0
+HOV.US,D,20120905,000000,78.5,80.75,77.5,80.25,307354,0
+HOV.US,D,20120906,000000,84,84,74.5,77,466815,0
+HOV.US,D,20120907,000000,78.25,80.5,76.75,78.75,302406,0
+HOV.US,D,20120910,000000,79.25,82.75,78.5,82.75,256967,0
+HOV.US,D,20120911,000000,82.75,90,82.25,90,413876,0
+HOV.US,D,20120912,000000,93,93,85.75,91.75,347626,0
+HOV.US,D,20120913,000000,91.25,97.5,89.25,94.75,523723,0
+HOV.US,D,20120914,000000,98,100.75,96.5,97.25,466939,0
+HOV.US,D,20120917,000000,98.25,99.5,95.75,97.25,213296,0
+HOV.US,D,20120918,000000,96.75,98.75,93,94.75,213309,0
+HOV.US,D,20120919,000000,96.75,98.5,89.75,96.25,512857,0
+HOV.US,D,20120920,000000,95,98,93,96,269434,0
+HOV.US,D,20120921,000000,97.5,100,96.5,97.75,391792,0
+HOV.US,D,20120924,000000,98.5,99.75,95,95.75,211621,0
+HOV.US,D,20120925,000000,95.75,99,90.75,90.75,364015,0
+HOV.US,D,20120926,000000,90.75,92.75,84.25,85.75,347587,0
+HOV.US,D,20120927,000000,88.25,90,87,89.25,212607,0
+HOV.US,D,20120928,000000,86.75,89,86.25,86.5,159136,0
+HOV.US,D,20121001,000000,87.5,89,83.75,84.75,166730,0
+HOV.US,D,20121002,000000,85.25,86.25,81.75,85.75,213016,0
+HOV.US,D,20121003,000000,85.75,96.25,85.75,96.25,458006,0
+HOV.US,D,20121004,000000,97,98.75,93.5,97.25,292923,0
+HOV.US,D,20121005,000000,98.25,99.25,95,96.25,194941,0
+HOV.US,D,20121008,000000,95.25,96,91.25,93.25,174335,0
+HOV.US,D,20121009,000000,92.5,93.75,89.75,91.75,208870,0
+HOV.US,D,20121010,000000,90.5,93.25,90.25,92.5,113533,0
+HOV.US,D,20121011,000000,94.75,95.5,89.5,90.5,189584,0
+HOV.US,D,20121012,000000,90.25,92,87.5,89.25,136827,0
+HOV.US,D,20121015,000000,89.5,92.5,88.25,92,159999,0
+HOV.US,D,20121016,000000,93,94.75,90,94.5,202647,0
+HOV.US,D,20121017,000000,97,104.75,96,103.25,586000,0
+HOV.US,D,20121018,000000,103.5,113.75,102.75,107.75,685966,0
+HOV.US,D,20121019,000000,107,112.25,105.75,109.5,390777,0
+HOV.US,D,20121022,000000,110.25,112.5,107.75,110.25,319602,0
+HOV.US,D,20121023,000000,108,109.5,106.5,108.25,280085,0
+HOV.US,D,20121024,000000,109.75,111.5,108.25,111,253139,0
+HOV.US,D,20121025,000000,114,117.5,107.75,110.75,478446,0
+HOV.US,D,20121026,000000,109.75,110.5,101.5,106.75,306516,0
+HOV.US,D,20121031,000000,109.25,109.75,101.5,107.5,168548,0
+HOV.US,D,20121101,000000,108.25,112.5,107.75,112.5,203967,0
+HOV.US,D,20121102,000000,114.5,119.25,111,118,374965,0
+HOV.US,D,20121105,000000,118.5,127.5,115,126.75,571638,0
+HOV.US,D,20121106,000000,128,134,127.5,132.75,487159,0
+HOV.US,D,20121107,000000,130,139.75,125.25,137.5,616747,0
+HOV.US,D,20121108,000000,142.5,145,131.5,135,592358,0
+HOV.US,D,20121109,000000,132.5,133.75,123.75,129,452043,0
+HOV.US,D,20121112,000000,131.5,131.5,117.75,118.5,431611,0
+HOV.US,D,20121113,000000,114.5,126.5,112.75,122,362475,0
+HOV.US,D,20121114,000000,124.5,125.75,115,115.25,360757,0
+HOV.US,D,20121115,000000,114.5,117.25,106.5,110.5,487520,0
+HOV.US,D,20121116,000000,111,121.25,108.75,117,396652,0
+HOV.US,D,20121119,000000,122,125.25,120.5,123.75,376732,0
+HOV.US,D,20121120,000000,127,132.25,126.25,131.75,389090,0
+HOV.US,D,20121121,000000,133.75,136.75,130.25,132.5,355676,0
+HOV.US,D,20121123,000000,133.75,134.75,131.25,132.75,147386,0
+HOV.US,D,20121126,000000,132.25,137.5,130.25,137.5,270027,0
+HOV.US,D,20121127,000000,139,140.5,135,137.25,314935,0
+HOV.US,D,20121128,000000,135.75,136.75,128.75,134.75,315940,0
+HOV.US,D,20121129,000000,136.25,138.75,134,135.25,208001,0
+HOV.US,D,20121130,000000,135.5,135.5,130,130.5,236516,0
+HOV.US,D,20121203,000000,130.75,132.25,126.5,129.25,171131,0
+HOV.US,D,20121204,000000,130.5,130.75,125.25,127.25,203508,0
+HOV.US,D,20121205,000000,127.5,128,121.5,122,245313,0
+HOV.US,D,20121206,000000,122,123,118.75,122.5,185836,0
+HOV.US,D,20121207,000000,124.75,133,124.25,131.25,338627,0
+HOV.US,D,20121210,000000,131.25,134.5,129.25,134,265978,0
+HOV.US,D,20121211,000000,135.25,138,134.5,136.25,301778,0
+HOV.US,D,20121212,000000,137,140,136.25,137.25,304434,0
+HOV.US,D,20121213,000000,133.75,134.5,125,130,536617,0
+HOV.US,D,20121214,000000,130,133.25,127.5,132.5,296882,0
+HOV.US,D,20121217,000000,133.5,145,133,145,524743,0
+HOV.US,D,20121218,000000,148.75,152.5,146.5,151.25,518579,0
+HOV.US,D,20121219,000000,152,153.5,145.5,153,323310,0
+HOV.US,D,20121220,000000,151.5,154.5,148.5,153.25,293297,0
+HOV.US,D,20121221,000000,147.5,175,145.25,175,1757350,0
+HOV.US,D,20121224,000000,166.75,173,163.75,169,454628,0
+HOV.US,D,20121226,000000,169,171.75,165.5,166.75,301161,0
+HOV.US,D,20121227,000000,169.25,169.5,160.25,166.5,374066,0
+HOV.US,D,20121228,000000,164.5,172.25,163.25,168,284286,0
+HOV.US,D,20121231,000000,169.75,175.5,167,175,349331,0
+HOV.US,D,20130102,000000,183.25,185.75,168.75,172.75,631294,0
+HOV.US,D,20130103,000000,172,176.25,169.75,174,362986,0
+HOV.US,D,20130104,000000,174,174.25,170.5,172.75,215183,0
+HOV.US,D,20130107,000000,172,173.25,160.25,165.25,529409,0
+HOV.US,D,20130108,000000,165,165.25,155,156.5,442833,0
+HOV.US,D,20130109,000000,158.5,167,158.25,163.5,325531,0
+HOV.US,D,20130110,000000,166.5,166.75,158.5,162.25,217892,0
+HOV.US,D,20130111,000000,164.5,165,158.5,160,223013,0
+HOV.US,D,20130114,000000,161.75,162.5,157,157.75,142420,0
+HOV.US,D,20130115,000000,157.5,158,152,157.25,253290,0
+HOV.US,D,20130116,000000,154.75,157.25,150,150,341885,0
+HOV.US,D,20130117,000000,154.75,154.75,142.5,148.75,2201708,0
+HOV.US,D,20130118,000000,150.5,158.5,148.75,157.5,615157,0
+HOV.US,D,20130122,000000,160.25,160.25,152.75,156,397129,0
+HOV.US,D,20130123,000000,155.75,164.5,153,161.75,510979,0
+HOV.US,D,20130124,000000,162.5,164.75,155.25,156.75,397498,0
+HOV.US,D,20130125,000000,159.75,159.75,153.25,155.25,293365,0
+HOV.US,D,20130128,000000,154.25,156.75,147.5,148.25,357754,0
+HOV.US,D,20130129,000000,151.5,154.75,150,154.25,296400,0
+HOV.US,D,20130130,000000,154.5,155.25,146.75,148,327660,0
+HOV.US,D,20130131,000000,149,149,138.75,142.75,385465,0
+HOV.US,D,20130201,000000,144.25,149.25,139.25,140.25,401598,0
+HOV.US,D,20130204,000000,141.5,141.75,132.5,133,480937,0
+HOV.US,D,20130205,000000,133.5,134.5,128.75,133,500270,0
+HOV.US,D,20130206,000000,132.5,134.75,131.5,133.5,172554,0
+HOV.US,D,20130207,000000,133,133.75,128.25,130.5,241024,0
+HOV.US,D,20130208,000000,130.75,133,128,129.75,164337,0
+HOV.US,D,20130211,000000,129,134.5,128,133.5,235116,0
+HOV.US,D,20130212,000000,134.25,149.25,133.75,148,547839,0
+HOV.US,D,20130213,000000,148,149.75,141.75,144.25,266662,0
+HOV.US,D,20130214,000000,144.25,147,142,143.75,168508,0
+HOV.US,D,20130215,000000,144,156,143.75,150.5,564704,0
+HOV.US,D,20130219,000000,153.5,153.75,140.75,144,388481,0
+HOV.US,D,20130220,000000,142,142.5,132,132.25,366364,0
+HOV.US,D,20130221,000000,132.5,137.25,128.5,136,320881,0
+HOV.US,D,20130222,000000,138.25,139.25,134.25,136.25,173900,0
+HOV.US,D,20130225,000000,137.25,138.25,129,130,240552,0
+HOV.US,D,20130226,000000,131.5,147,131.5,144.75,513701,0
+HOV.US,D,20130227,000000,144.75,153.75,143.75,151.5,507917,0
+HOV.US,D,20130228,000000,150.5,154.5,143.5,146.25,346809,0
+HOV.US,D,20130301,000000,144.25,149.5,142.5,148,249423,0
+HOV.US,D,20130304,000000,146.5,150,145.25,149.5,177497,0
+HOV.US,D,20130305,000000,152.25,154.25,149.5,152.5,310852,0
+HOV.US,D,20130306,000000,155,155.5,141.75,148.5,677737,0
+HOV.US,D,20130307,000000,148.25,150.25,145.5,149,251418,0
+HOV.US,D,20130308,000000,152.5,153.5,149.5,151.5,245381,0
+HOV.US,D,20130311,000000,151.25,152,147.5,148.5,236712,0
+HOV.US,D,20130312,000000,147.75,148.5,142.75,143,232609,0
+HOV.US,D,20130313,000000,143,147,142,146,200416,0
+HOV.US,D,20130314,000000,146.75,148.75,145,146,149031,0
+HOV.US,D,20130315,000000,146.5,151,146,149.75,292765,0
+HOV.US,D,20130318,000000,146.25,151.25,145.75,149.75,200011,0
+HOV.US,D,20130319,000000,153,160.75,152,154.75,671125,0
+HOV.US,D,20130320,000000,156.75,159.75,153.5,158,382702,0
+HOV.US,D,20130321,000000,157.5,159.5,154.25,154.5,228347,0
+HOV.US,D,20130322,000000,156,156.75,151.5,152.5,173301,0
+HOV.US,D,20130325,000000,153.25,156,150.75,151.5,196709,0
+HOV.US,D,20130326,000000,151.5,154,145.75,146.75,257856,0
+HOV.US,D,20130327,000000,146.5,148,143.75,146.75,162083,0
+HOV.US,D,20130328,000000,147,147.75,142.75,144.25,180320,0
+HOV.US,D,20130401,000000,143.75,145.25,139,142,218904,0
+HOV.US,D,20130402,000000,142.5,144.75,139.25,139.75,210520,0
+HOV.US,D,20130403,000000,140,140.75,128.75,130.75,427659,0
+HOV.US,D,20130404,000000,132.5,135.5,131.75,134.25,199995,0
+HOV.US,D,20130405,000000,130.75,134.75,129.5,134.5,195607,0
+HOV.US,D,20130408,000000,135,142,134.5,141.75,191876,0
+HOV.US,D,20130409,000000,142.5,143.5,139,139.75,193874,0
+HOV.US,D,20130410,000000,139.5,141,133.5,134.25,296856,0
+HOV.US,D,20130411,000000,133.75,135.25,130.75,133,236650,0
+HOV.US,D,20130412,000000,132.25,136.25,131.75,133.25,175911,0
+HOV.US,D,20130415,000000,131.25,131.75,121.5,125.25,418972,0
+HOV.US,D,20130416,000000,129,130.75,122.5,127.25,325408,0
+HOV.US,D,20130417,000000,125.25,126.25,121.5,124.5,246442,0
+HOV.US,D,20130418,000000,124.75,125,116.25,119,321352,0
+HOV.US,D,20130419,000000,118.75,123.5,117.5,123,218289,0
+HOV.US,D,20130422,000000,122.25,129.5,118.75,128.25,262758,0
+HOV.US,D,20130423,000000,130,138,130,134.75,340819,0
+HOV.US,D,20130424,000000,135.25,138.5,134.75,136.75,201465,0
+HOV.US,D,20130425,000000,137.5,142,136.75,138,217628,0
+HOV.US,D,20130426,000000,140,142.75,138,141.75,229923,0
+HOV.US,D,20130429,000000,142.75,145.5,137.5,139,199226,0
+HOV.US,D,20130430,000000,139,142,134.5,136.25,200873,0
+HOV.US,D,20130501,000000,135.25,136.25,130,133.75,183250,0
+HOV.US,D,20130502,000000,135.5,142.75,135,141.25,246853,0
+HOV.US,D,20130503,000000,142.75,147.5,140.75,143.25,299714,0
+HOV.US,D,20130506,000000,144.25,148.5,144,148.5,214526,0
+HOV.US,D,20130507,000000,149.25,152,146.25,148,181222,0
+HOV.US,D,20130508,000000,147.5,148,144.25,147.5,133438,0
+HOV.US,D,20130509,000000,146.5,151,146,149.75,192216,0
+HOV.US,D,20130510,000000,150.75,154.5,150.25,152,218238,0
+HOV.US,D,20130513,000000,151.5,153.75,150,152.25,163388,0
+HOV.US,D,20130514,000000,151,154.5,151,153,133477,0
+HOV.US,D,20130515,000000,152.25,153.75,149,149.75,162071,0
+HOV.US,D,20130516,000000,148.75,151.75,143.75,146.75,264461,0
+HOV.US,D,20130517,000000,147.25,152.25,147.25,150.5,300944,0
+HOV.US,D,20130520,000000,151,153.5,149.25,150.5,196736,0
+HOV.US,D,20130521,000000,150.25,152.5,145.75,146,259605,0
+HOV.US,D,20130522,000000,148,153.75,147,148.5,407868,0
+HOV.US,D,20130523,000000,145.75,153.5,144.5,152.5,264890,0
+HOV.US,D,20130524,000000,151.75,152.75,148,151,150653,0
+HOV.US,D,20130528,000000,154,158.75,150.5,153.75,377227,0
+HOV.US,D,20130529,000000,153.5,154,148.75,151.25,245760,0
+HOV.US,D,20130530,000000,152,155,149.5,152.75,193654,0
+HOV.US,D,20130531,000000,151.5,156.25,151.5,153.5,238106,0
+HOV.US,D,20130603,000000,154.75,156.25,148.75,151.25,289205,0
+HOV.US,D,20130604,000000,151.25,154.25,147.5,149.25,459787,0
+HOV.US,D,20130605,000000,151.25,160,148.25,150.75,779233,0
+HOV.US,D,20130606,000000,152,153,147.75,152.75,361390,0
+HOV.US,D,20130607,000000,154.75,156,151.75,153.5,254205,0
+HOV.US,D,20130610,000000,153.75,154,146.75,149.25,251737,0
+HOV.US,D,20130611,000000,146.75,149.5,144.75,146,223961,0
+HOV.US,D,20130612,000000,148,151.25,146.25,147.75,288975,0
+HOV.US,D,20130613,000000,146.75,155,146.75,154,289578,0
+HOV.US,D,20130614,000000,154,158.5,154,157,366307,0
+HOV.US,D,20130617,000000,158.5,161.5,156.5,159.25,309738,0
+HOV.US,D,20130618,000000,159.5,161.75,155,160.75,268966,0
+HOV.US,D,20130619,000000,160.25,161.5,154.75,155.5,229752,0
+HOV.US,D,20130620,000000,152.25,152.5,145.25,147,420176,0
+HOV.US,D,20130621,000000,147,149.5,135.25,139.75,592756,0
+HOV.US,D,20130624,000000,135,137.75,129.5,134,421405,0
+HOV.US,D,20130625,000000,138.25,141.75,135,135.75,314451,0
+HOV.US,D,20130626,000000,137.5,142.25,136.25,138.25,224082,0
+HOV.US,D,20130627,000000,140.25,143.75,139.5,143.25,173481,0
+HOV.US,D,20130628,000000,143,143.75,140.25,140.25,218151,0
+HOV.US,D,20130701,000000,141.75,144,141,142,117350,0
+HOV.US,D,20130702,000000,143.25,144,140.5,140.75,115608,0
+HOV.US,D,20130703,000000,140.25,140.5,137.75,138,86407,0
+HOV.US,D,20130705,000000,139.75,140.25,132.5,134.25,198698,0
+HOV.US,D,20130708,000000,134.5,136.75,131.5,132,141093,0
+HOV.US,D,20130709,000000,133.25,139.5,132.75,137.5,187992,0
+HOV.US,D,20130710,000000,138,139.5,134.5,136.5,136538,0
+HOV.US,D,20130711,000000,140,145,140,144.25,227922,0
+HOV.US,D,20130712,000000,145.5,148,144,145.75,152660,0
+HOV.US,D,20130715,000000,146.5,147.25,142.5,143.5,118601,0
+HOV.US,D,20130716,000000,143,147,141.25,143,122919,0
+HOV.US,D,20130717,000000,142.5,146,140.5,144.25,137668,0
+HOV.US,D,20130718,000000,144.5,145.75,142.75,143.75,98384,0
+HOV.US,D,20130719,000000,143,145.5,142.5,144.25,77517,0
+HOV.US,D,20130722,000000,144,145.75,140.25,141.5,120415,0
+HOV.US,D,20130723,000000,142,144.25,139.25,142,116893,0
+HOV.US,D,20130724,000000,143,143.25,137.75,138.5,149439,0
+HOV.US,D,20130725,000000,137.25,137.25,132.25,132.75,251478,0
+HOV.US,D,20130726,000000,132,136,131.5,133.75,126559,0
+HOV.US,D,20130729,000000,133.5,135.5,130,130,154427,0
+HOV.US,D,20130730,000000,131.5,132,127.75,130.25,155474,0
+HOV.US,D,20130731,000000,130,136,128.75,133.75,217541,0
+HOV.US,D,20130801,000000,134.75,136.75,133.25,135.25,206935,0
+HOV.US,D,20130802,000000,135.75,138.5,133.75,137.75,215639,0
+HOV.US,D,20130805,000000,137.75,137.75,135.25,136.75,117131,0
+HOV.US,D,20130806,000000,136.25,136.25,132,133,131216,0
+HOV.US,D,20130807,000000,132.25,132.5,129.25,130.75,141100,0
+HOV.US,D,20130808,000000,132.25,133.25,130,130.5,86842,0
+HOV.US,D,20130809,000000,130,132,129.5,131,111553,0
+HOV.US,D,20130812,000000,130,133.75,129.75,132.75,75081,0
+HOV.US,D,20130813,000000,132.75,133.5,129.25,129.75,143224,0
+HOV.US,D,20130814,000000,134,134.5,129,129.75,218401,0
+HOV.US,D,20130815,000000,128.75,135,125,133,291402,0
+HOV.US,D,20130816,000000,133,137.25,131.25,132,158187,0
+HOV.US,D,20130819,000000,132.75,134,125.25,126.5,273546,0
+HOV.US,D,20130820,000000,127.25,132,127,132,148785,0
+HOV.US,D,20130821,000000,131,134.75,129.75,133.75,188321,0
+HOV.US,D,20130822,000000,133.75,137.5,133.75,135.25,134006,0
+HOV.US,D,20130823,000000,135.25,135.5,129.75,130.5,197707,0
+HOV.US,D,20130826,000000,130.25,134.25,128.75,132,188106,0
+HOV.US,D,20130827,000000,129.5,131.25,127,131,229604,0
+HOV.US,D,20130828,000000,129.75,130.75,128,129.25,173522,0
+HOV.US,D,20130829,000000,128.75,132.5,128.75,131,123753,0
+HOV.US,D,20130830,000000,131,131.25,128,128.75,112312,0
+HOV.US,D,20130903,000000,129.75,131.5,127.25,127.75,154888,0
+HOV.US,D,20130904,000000,127.5,129,126,126.75,141574,0
+HOV.US,D,20130905,000000,127,127.5,124,125.75,164658,0
+HOV.US,D,20130906,000000,127.75,128.5,125,126,299207,0
+HOV.US,D,20130909,000000,125.75,131.25,124.75,128.75,400198,0
+HOV.US,D,20130910,000000,129.75,130.25,125.25,127,269927,0
+HOV.US,D,20130911,000000,126.5,130,125.75,129.5,205089,0
+HOV.US,D,20130912,000000,130,133.5,129.5,131.25,214061,0
+HOV.US,D,20130913,000000,131.5,134.25,129,132.75,171938,0
+HOV.US,D,20130916,000000,134.25,136,129.5,131,196037,0
+HOV.US,D,20130917,000000,130.25,132,129.75,131.25,109738,0
+HOV.US,D,20130918,000000,131,138.25,128.25,138.25,337661,0
+HOV.US,D,20130919,000000,138.75,139.75,135.25,136.5,184954,0
+HOV.US,D,20130920,000000,136.5,136.5,131.25,131.5,245771,0
+HOV.US,D,20130923,000000,130.5,131.25,128,129.5,144109,0
+HOV.US,D,20130924,000000,130.5,134.25,128.75,130,202967,0
+HOV.US,D,20130925,000000,130.5,135.25,128.5,131.75,197334,0
+HOV.US,D,20130926,000000,132.25,133,129.5,132.25,131196,0
+HOV.US,D,20130927,000000,131.25,133.25,128.75,129,103347,0
+HOV.US,D,20130930,000000,127,132.25,127,130.75,175119,0
+HOV.US,D,20131001,000000,130.5,132.25,130.25,131,74940,0
+HOV.US,D,20131002,000000,130,133.5,130,132,103322,0
+HOV.US,D,20131003,000000,131.75,133,128.75,128.75,181009,0
+HOV.US,D,20131004,000000,128.5,129.25,126.25,126.75,242128,0
+HOV.US,D,20131007,000000,126,128.25,125.5,126,181254,0
+HOV.US,D,20131008,000000,126.25,127.5,122.75,123.5,217545,0
+HOV.US,D,20131009,000000,124.75,125.75,120.75,123.25,170539,0
+HOV.US,D,20131010,000000,125.25,126.5,124,124.75,159169,0
+HOV.US,D,20131011,000000,124.75,128,124.5,127.25,134241,0
+HOV.US,D,20131014,000000,126.25,127,123.75,126,129064,0
+HOV.US,D,20131015,000000,126,126.25,123.75,125,147234,0
+HOV.US,D,20131016,000000,125.75,127.5,124.25,127,145033,0
+HOV.US,D,20131017,000000,125.5,131.5,125.5,131,209452,0
+HOV.US,D,20131018,000000,132,132.5,129.5,130.75,112313,0
+HOV.US,D,20131021,000000,130.5,132,126.25,126.75,228648,0
+HOV.US,D,20131022,000000,127.5,130.5,127,129.5,200320,0
+HOV.US,D,20131023,000000,128.25,132.25,128.25,131,148294,0
+HOV.US,D,20131024,000000,132,136.5,131.5,134.25,207624,0
+HOV.US,D,20131025,000000,135.75,136.25,133.75,134,138160,0
+HOV.US,D,20131028,000000,134,135.25,131.25,131.5,145872,0
+HOV.US,D,20131029,000000,131.75,133.5,131,133.25,85166,0
+HOV.US,D,20131030,000000,132.75,133.25,129.5,130.5,105024,0
+HOV.US,D,20131031,000000,130.5,130.5,126.5,126.5,140548,0
+HOV.US,D,20131101,000000,126.5,127.5,124.5,125.75,209795,0
+HOV.US,D,20131104,000000,126.75,128.25,125.5,126.25,146328,0
+HOV.US,D,20131105,000000,125.25,126.75,123.5,124.25,186907,0
+HOV.US,D,20131106,000000,125,126.5,124,124.25,138747,0
+HOV.US,D,20131107,000000,126,127.75,123.75,124,168008,0
+HOV.US,D,20131108,000000,123.25,124.5,121.75,123.75,145025,0
+HOV.US,D,20131111,000000,123.25,123.75,121.5,121.5,141560,0
+HOV.US,D,20131112,000000,121.75,123.75,120.25,123,178730,0
+HOV.US,D,20131113,000000,122,124,120.5,121.75,155417,0
+HOV.US,D,20131114,000000,122,125.5,121.5,124.5,197481,0
+HOV.US,D,20131115,000000,124.5,125.75,123.25,123.5,157940,0
+HOV.US,D,20131118,000000,124,125.25,121.25,121.75,186663,0
+HOV.US,D,20131119,000000,121.75,122.75,119.75,120,149040,0
+HOV.US,D,20131120,000000,120.75,123.5,119.5,120.75,122294,0
+HOV.US,D,20131121,000000,121,126,119.25,125.5,188344,0
+HOV.US,D,20131122,000000,125,125.75,122.5,122.5,94006,0
+HOV.US,D,20131125,000000,123,123,120.25,120.5,205134,0
+HOV.US,D,20131126,000000,121.25,125,120.75,125,208550,0
+HOV.US,D,20131127,000000,125,127.25,123.25,126.75,227562,0
+HOV.US,D,20131129,000000,127,128.75,126.25,128.25,78271,0
+HOV.US,D,20131202,000000,128.5,129.5,125.5,126,128985,0
+HOV.US,D,20131203,000000,125,126.5,123.25,124.25,106171,0
+HOV.US,D,20131204,000000,123.25,126.75,123,124.25,108601,0
+HOV.US,D,20131205,000000,124,125.25,122.75,123.5,89172,0
+HOV.US,D,20131206,000000,124.75,125.75,123.75,123.75,98602,0
+HOV.US,D,20131209,000000,124,128.25,124,127.75,121037,0
+HOV.US,D,20131210,000000,128,130,127.5,128.75,124256,0
+HOV.US,D,20131211,000000,128.5,129,124,124.75,187135,0
+HOV.US,D,20131212,000000,128.75,132,126.75,132,349084,0
+HOV.US,D,20131213,000000,133,135.5,130.5,134.25,258445,0
+HOV.US,D,20131216,000000,135.5,138.75,134.75,135.75,226278,0
+HOV.US,D,20131217,000000,134.75,138,133,137.25,129424,0
+HOV.US,D,20131218,000000,138.75,144.5,138,142.75,307610,0
+HOV.US,D,20131219,000000,141.75,143,140,141,120233,0
+HOV.US,D,20131220,000000,142,146.25,141.5,146.25,213126,0
+HOV.US,D,20131223,000000,147.5,154.75,147.25,154.25,267167,0
+HOV.US,D,20131224,000000,153.75,160,152,155.75,199970,0
+HOV.US,D,20131226,000000,156.75,160.75,155.5,157.75,209715,0
+HOV.US,D,20131227,000000,158.75,160.75,156.5,160,152757,0
+HOV.US,D,20131230,000000,160.75,161.75,158.75,161,143950,0
+HOV.US,D,20131231,000000,161.25,166.75,160,165.5,183035,0
+HOV.US,D,20140102,000000,165.5,165.5,161.5,165,202574,0
+HOV.US,D,20140103,000000,165,170,164.5,165.75,163465,0
+HOV.US,D,20140106,000000,166,167,157.25,159.75,224036,0
+HOV.US,D,20140107,000000,160.75,161.25,150.25,151.5,346360,0
+HOV.US,D,20140108,000000,151.75,156.5,151.5,155,178236,0
+HOV.US,D,20140109,000000,155.75,157.25,152.75,155,139020,0
+HOV.US,D,20140110,000000,156,158.75,155.5,156.25,128544,0
+HOV.US,D,20140113,000000,156.25,156.25,152.5,153.5,122288,0
+HOV.US,D,20140114,000000,155,156,153.5,154.25,93263,0
+HOV.US,D,20140115,000000,153.75,155,153,153,89152,0
+HOV.US,D,20140116,000000,153,154.5,149.25,152.25,144050,0
+HOV.US,D,20140117,000000,152.25,152.25,148.5,149.5,112371,0
+HOV.US,D,20140121,000000,150,151,145.25,150.25,151669,0
+HOV.US,D,20140122,000000,150,154,149.25,152.75,108893,0
+HOV.US,D,20140123,000000,152,154,150.5,153,111645,0
+HOV.US,D,20140124,000000,152.5,152.75,145.5,145.75,193805,0
+HOV.US,D,20140127,000000,146.25,148.75,138.5,143.25,227298,0
+HOV.US,D,20140128,000000,144.5,149.75,144,148.25,185826,0
+HOV.US,D,20140129,000000,146.5,152,145,151.25,168029,0
+HOV.US,D,20140130,000000,152.5,153.5,146.75,147,181729,0
+HOV.US,D,20140131,000000,144,153,143,150.75,153017,0
+HOV.US,D,20140203,000000,149.75,150.5,144.25,146.5,134468,0
+HOV.US,D,20140204,000000,146.5,149.75,145,145.25,93626,0
+HOV.US,D,20140205,000000,145,147,141.75,143.25,81949,0
+HOV.US,D,20140206,000000,143.25,147.75,143.25,146.5,88024,0
+HOV.US,D,20140207,000000,147.5,148.5,145.5,147.75,94478,0
+HOV.US,D,20140210,000000,147,148.75,145.5,146,73745,0
+HOV.US,D,20140211,000000,146.75,146.75,144,145.25,95094,0
+HOV.US,D,20140212,000000,145.75,146.25,143,143.75,92573,0
+HOV.US,D,20140213,000000,142.25,146,141.25,145.25,65360,0
+HOV.US,D,20140214,000000,145.75,147.75,144,147.25,84313,0
+HOV.US,D,20140218,000000,147,147.5,142.5,145,114408,0
+HOV.US,D,20140219,000000,144.25,146.75,142.75,143,88609,0
+HOV.US,D,20140220,000000,143,145.25,141.5,144,78564,0
+HOV.US,D,20140221,000000,144,148,143.75,147,146245,0
+HOV.US,D,20140224,000000,146.75,148,142.5,143.5,148739,0
+HOV.US,D,20140225,000000,143.5,146,142.5,145.75,124604,0
+HOV.US,D,20140226,000000,145.25,154.5,143.25,153.5,423893,0
+HOV.US,D,20140227,000000,153.25,154.75,151.25,154.5,141390,0
+HOV.US,D,20140228,000000,154.75,155,150.75,151.75,105313,0
+HOV.US,D,20140303,000000,149.5,151.25,147.25,150.25,135980,0
+HOV.US,D,20140304,000000,151.5,153,149.25,151.75,165077,0
+HOV.US,D,20140305,000000,143.5,147.25,134.5,136,676711,0
+HOV.US,D,20140306,000000,136.25,136.5,130,130.5,394683,0
+HOV.US,D,20140307,000000,131.25,131.25,126.25,127,311017,0
+HOV.US,D,20140310,000000,127.25,128,123.25,123.75,287581,0
+HOV.US,D,20140311,000000,123.75,127.25,121.5,123.25,216210,0
+HOV.US,D,20140312,000000,122.75,124.25,121,122.5,179225,0
+HOV.US,D,20140313,000000,122.75,123.5,119,119.5,222406,0
+HOV.US,D,20140314,000000,120,121.75,119.25,120.75,158906,0
+HOV.US,D,20140317,000000,121,123.25,118,118.25,217671,0
+HOV.US,D,20140318,000000,118.75,124,118.75,123.25,246621,0
+HOV.US,D,20140319,000000,128.25,128.5,122.75,124.5,237873,0
+HOV.US,D,20140320,000000,125.25,126,120.5,121.5,173669,0
+HOV.US,D,20140321,000000,122.25,122.25,119,120.25,149916,0
+HOV.US,D,20140324,000000,120.5,121.25,116.75,119,134479,0
+HOV.US,D,20140325,000000,119.5,121,117.5,117.5,103628,0
+HOV.US,D,20140326,000000,118,119.25,114.25,115.25,152872,0
+HOV.US,D,20140327,000000,117.25,118,114,117,139228,0
+HOV.US,D,20140328,000000,116.5,120.5,116.5,119.5,106640,0
+HOV.US,D,20140331,000000,120.5,121,118,118.25,94439,0
+HOV.US,D,20140401,000000,118.25,121.25,118,120,95034,0
+HOV.US,D,20140402,000000,120.75,121.75,119.25,121.5,180064,0
+HOV.US,D,20140403,000000,121.5,122.25,118.25,119,204396,0
+HOV.US,D,20140404,000000,120.25,123.75,120,121.25,154735,0
+HOV.US,D,20140407,000000,121.25,121.25,117,118.25,104095,0
+HOV.US,D,20140408,000000,118.25,121,116.5,119.75,131367,0
+HOV.US,D,20140409,000000,119.75,121.25,116.5,119.75,134123,0
+HOV.US,D,20140410,000000,119.75,122,117.75,118.75,122997,0
+HOV.US,D,20140411,000000,117.75,119.5,114.25,115.5,129705,0
+HOV.US,D,20140414,000000,116.25,118,112.5,113.75,122117,0
+HOV.US,D,20140415,000000,113.5,115.5,109,112.5,177348,0
+HOV.US,D,20140416,000000,113.25,114.25,111.25,112,78329,0
+HOV.US,D,20140417,000000,111.75,113,111,111.5,64679,0
+HOV.US,D,20140421,000000,112,114,110.75,114,59180,0
+HOV.US,D,20140422,000000,114.75,115.75,113.75,114.25,62168,0
+HOV.US,D,20140423,000000,113.75,114,111.25,111.75,87751,0
+HOV.US,D,20140424,000000,112.5,114.75,111,114.25,115007,0
+HOV.US,D,20140425,000000,113.5,114.5,110.5,110.5,95891,0
+HOV.US,D,20140428,000000,110.75,114.5,109.5,111.5,117223,0
+HOV.US,D,20140429,000000,111.25,112.25,110.5,112,58255,0
+HOV.US,D,20140430,000000,111.75,112.5,110.5,111.5,69429,0
+HOV.US,D,20140501,000000,111.25,113.75,110.25,113.5,167745,0
+HOV.US,D,20140502,000000,113.5,116.25,113,115,103147,0
+HOV.US,D,20140505,000000,114.25,116,112.75,114.5,71767,0
+HOV.US,D,20140506,000000,114,114.5,111.75,111.75,84781,0
+HOV.US,D,20140507,000000,112.75,112.75,110,110.75,71180,0
+HOV.US,D,20140508,000000,111.25,113.5,110,110.25,95223,0
+HOV.US,D,20140509,000000,110.25,112.5,109.75,112,70796,0
+HOV.US,D,20140512,000000,112.5,116,112.5,115.25,78204,0
+HOV.US,D,20140513,000000,115.5,117.5,114.75,115.25,70385,0
+HOV.US,D,20140514,000000,115.75,116,112.25,112.75,69053,0
+HOV.US,D,20140515,000000,111.75,112.75,110,111.75,100031,0
+HOV.US,D,20140516,000000,113.25,113.75,112,113.25,73513,0
+HOV.US,D,20140519,000000,113.25,113.5,110.25,110.75,92503,0
+HOV.US,D,20140520,000000,110.25,111.75,109.25,110.75,94271,0
+HOV.US,D,20140521,000000,111,112.25,110,110.25,52286,0
+HOV.US,D,20140522,000000,110.75,114.5,110.25,114.5,79585,0
+HOV.US,D,20140523,000000,114.75,118.25,114.25,118,103300,0
+HOV.US,D,20140527,000000,119,120.5,115.75,116.25,101873,0
+HOV.US,D,20140528,000000,118,119.25,117.5,118.75,83195,0
+HOV.US,D,20140529,000000,119,120.5,117.75,118.75,47792,0
+HOV.US,D,20140530,000000,118.75,119.25,116.75,117.25,53972,0
+HOV.US,D,20140602,000000,117,117.25,114.25,115.75,74521,0
+HOV.US,D,20140603,000000,115.25,116,113.75,114.5,97102,0
+HOV.US,D,20140604,000000,111.75,115.5,109.75,112,162481,0
+HOV.US,D,20140605,000000,111.5,113,110.25,111.25,108199,0
+HOV.US,D,20140606,000000,111.75,114.75,111.25,113.75,113636,0
+HOV.US,D,20140609,000000,114,115.75,113.5,114.25,64271,0
+HOV.US,D,20140610,000000,113.75,114.75,113.25,114.5,53473,0
+HOV.US,D,20140611,000000,114.25,114.25,111,111.5,94006,0
+HOV.US,D,20140612,000000,111.25,112.25,110.25,111.25,67186,0
+HOV.US,D,20140613,000000,111.25,111.5,109.75,110.25,64873,0
+HOV.US,D,20140616,000000,110,112.25,109.75,110,75022,0
+HOV.US,D,20140617,000000,109.5,112,108.75,110.5,78022,0
+HOV.US,D,20140618,000000,111.25,111.25,109.25,111,107416,0
+HOV.US,D,20140619,000000,111.25,112.75,110.25,110.75,53686,0
+HOV.US,D,20140620,000000,110.5,111.5,109.5,111.25,86830,0
+HOV.US,D,20140623,000000,110.75,113.25,110.5,111.75,58265,0
+HOV.US,D,20140624,000000,111.5,116.75,111.5,113.5,151518,0
+HOV.US,D,20140625,000000,113.5,123,112,122.75,298762,0
+HOV.US,D,20140626,000000,122.5,128,119.75,125.25,327238,0
+HOV.US,D,20140627,000000,125.75,132.5,124.25,132.5,340586,0
+HOV.US,D,20140630,000000,132,132.75,126.25,128.75,211951,0
+HOV.US,D,20140701,000000,128.5,130,127.25,127.75,99089,0
+HOV.US,D,20140702,000000,127.5,128,123.5,124,156436,0
+HOV.US,D,20140703,000000,125.25,125.75,123,123.5,55560,0
+HOV.US,D,20140707,000000,123,123.25,119,119.5,133226,0
+HOV.US,D,20140708,000000,118.75,120.5,118,119,102187,0
+HOV.US,D,20140709,000000,119,120.75,117.5,118.25,116103,0
+HOV.US,D,20140710,000000,117.25,118.25,115.5,115.5,124005,0
+HOV.US,D,20140711,000000,115.5,116.25,112.75,113.25,101660,0
+HOV.US,D,20140714,000000,113.75,114.25,111.75,112.5,93126,0
+HOV.US,D,20140715,000000,112.5,114.25,111.25,111.5,70852,0
+HOV.US,D,20140716,000000,112,115.75,111.5,115,96769,0
+HOV.US,D,20140717,000000,114,114.25,110.25,110.5,124739,0
+HOV.US,D,20140718,000000,112.25,112.75,110.5,111.25,93489,0
+HOV.US,D,20140721,000000,111.25,112.5,110.25,110.75,32319,0
+HOV.US,D,20140722,000000,111.5,115.5,111.25,114.75,93688,0
+HOV.US,D,20140723,000000,114.75,118.75,113.75,115.75,77789,0
+HOV.US,D,20140724,000000,115.25,117,110.5,111.5,140342,0
+HOV.US,D,20140725,000000,111,111.25,109.75,110.5,80906,0
+HOV.US,D,20140728,000000,110.75,111,107,107.25,120824,0
+HOV.US,D,20140729,000000,105.75,107.25,103,106.25,225187,0
+HOV.US,D,20140730,000000,106,106,101,103.25,219151,0
+HOV.US,D,20140731,000000,101.75,102.25,99,100,135759,0
+HOV.US,D,20140801,000000,100,101,96.25,96.5,157891,0
+HOV.US,D,20140804,000000,97.75,99,95.75,98,107422,0
+HOV.US,D,20140805,000000,97.75,98.5,93.75,94.5,123625,0
+HOV.US,D,20140806,000000,94.75,99.75,94.5,96.5,100468,0
+HOV.US,D,20140807,000000,97.25,97.75,95,96,52282,0
+HOV.US,D,20140808,000000,95.75,98.75,95,98.75,72777,0
+HOV.US,D,20140811,000000,99.25,101,99,100.5,57200,0
+HOV.US,D,20140812,000000,99.5,101.25,97.5,98,67364,0
+HOV.US,D,20140813,000000,98.25,99,96.5,97.75,55206,0
+HOV.US,D,20140814,000000,98.25,99.75,97.75,99.25,58475,0
+HOV.US,D,20140815,000000,100.25,101.25,98.25,99.25,71741,0
+HOV.US,D,20140818,000000,100.25,105.75,100,105.5,171149,0
+HOV.US,D,20140819,000000,106.75,110,106.75,107,142886,0
+HOV.US,D,20140820,000000,106.75,109.5,105.5,108,105911,0
+HOV.US,D,20140821,000000,108.5,109.25,106.75,107,75106,0
+HOV.US,D,20140822,000000,106.75,107.75,105.5,106.75,54898,0
+HOV.US,D,20140825,000000,107.5,108,104.75,105.5,82623,0
+HOV.US,D,20140826,000000,105.5,105.75,103.25,105.5,76409,0
+HOV.US,D,20140827,000000,105.25,106,103.75,105.25,54888,0
+HOV.US,D,20140828,000000,104.75,105.75,103.5,104.5,55005,0
+HOV.US,D,20140829,000000,104.25,106,104.25,105,44018,0
+HOV.US,D,20140902,000000,105.25,107.5,104.5,107.5,92229,0
+HOV.US,D,20140903,000000,107.75,107.75,104,105,127240,0
+HOV.US,D,20140904,000000,107.5,108.75,104.25,106.25,145142,0
+HOV.US,D,20140905,000000,106.75,108,106.25,107,115957,0
+HOV.US,D,20140908,000000,107,109,106.75,108.75,75315,0
+HOV.US,D,20140909,000000,108.25,108.5,103.75,106,103141,0
+HOV.US,D,20140910,000000,105.5,107.25,104.25,105.75,74108,0
+HOV.US,D,20140911,000000,104.75,106.5,104.5,105,46053,0
+HOV.US,D,20140912,000000,104.75,105.25,102.25,102.25,84146,0
+HOV.US,D,20140915,000000,102,102.25,100,100.25,101844,0
+HOV.US,D,20140916,000000,100,100.75,98,98.75,80358,0
+HOV.US,D,20140917,000000,99.75,104.75,99.5,102.5,138988,0
+HOV.US,D,20140918,000000,103,103,100.5,100.5,64837,0
+HOV.US,D,20140919,000000,100.5,101.5,98.25,98.5,169123,0
+HOV.US,D,20140922,000000,98.75,98.75,94.75,95,192146,0
+HOV.US,D,20140923,000000,94.75,97,94,95.5,117287,0
+HOV.US,D,20140924,000000,94.5,96,93.75,95,113878,0
+HOV.US,D,20140925,000000,95.25,97,93.25,95,74954,0
+HOV.US,D,20140926,000000,95,97,94.25,96.75,85881,0
+HOV.US,D,20140929,000000,96,97.75,95.25,95.5,66089,0
+HOV.US,D,20140930,000000,95.5,95.75,91.75,91.75,103302,0
+HOV.US,D,20141001,000000,91.75,92.75,88.75,90,139863,0
+HOV.US,D,20141002,000000,90,93.25,89.5,92.25,81792,0
+HOV.US,D,20141003,000000,93.5,96,93.25,94.5,88940,0
+HOV.US,D,20141006,000000,94.75,96,92.5,92.5,63602,0
+HOV.US,D,20141007,000000,92,93.25,89.75,90.25,88474,0
+HOV.US,D,20141008,000000,90.25,91.5,88.75,89.5,118020,0
+HOV.US,D,20141009,000000,89.25,90.5,85.75,87.25,157457,0
+HOV.US,D,20141010,000000,86.75,90,81.5,82.5,193739,0
+HOV.US,D,20141013,000000,86.5,87,77.25,77.5,218556,0
+HOV.US,D,20141014,000000,79.5,82.5,76.5,82,269266,0
+HOV.US,D,20141015,000000,81.25,86.25,79.5,85.75,189462,0
+HOV.US,D,20141016,000000,83.75,88.5,83.5,87.5,101591,0
+HOV.US,D,20141017,000000,90.5,94.5,89,92.75,206371,0
+HOV.US,D,20141020,000000,92.5,96,92.5,94.5,97432,0
+HOV.US,D,20141021,000000,95.25,96.75,93.75,95.25,96132,0
+HOV.US,D,20141022,000000,96.75,97.75,94.5,95,91929,0
+HOV.US,D,20141023,000000,95.75,97.5,95,95,98652,0
+HOV.US,D,20141024,000000,95,96.75,93.5,96.5,80490,0
+HOV.US,D,20141027,000000,95.5,96.5,93.75,94.75,66438,0
+HOV.US,D,20141028,000000,94.5,98,94.25,96.75,88255,0
+HOV.US,D,20141029,000000,96.75,97,94,94.75,68038,0
+HOV.US,D,20141030,000000,94.5,95.5,93.25,94.5,63902,0
+HOV.US,D,20141031,000000,95.25,96,93.5,94,65844,0
+HOV.US,D,20141103,000000,94.5,95.5,93.5,95.25,51932,0
+HOV.US,D,20141104,000000,95.25,95.25,93.5,94,35586,0
+HOV.US,D,20141105,000000,93.75,94.25,91.25,92.5,93257,0
+HOV.US,D,20141106,000000,92,94.75,91.5,93.5,92543,0
+HOV.US,D,20141107,000000,93.75,95.5,92.5,94.25,89890,0
+HOV.US,D,20141110,000000,95.75,102.25,95.75,98.75,166888,0
+HOV.US,D,20141111,000000,99.25,106.5,98.5,105.5,199944,0
+HOV.US,D,20141112,000000,105.5,107,103,103.75,138686,0
+HOV.US,D,20141113,000000,104.25,106.25,102.75,103.75,72770,0
+HOV.US,D,20141114,000000,103.5,105.25,103,104.25,48924,0
+HOV.US,D,20141117,000000,104,105.5,103.25,103.75,57701,0
+HOV.US,D,20141118,000000,103.75,106,102.75,102.75,62413,0
+HOV.US,D,20141119,000000,102.75,105,101.75,103.25,76844,0
+HOV.US,D,20141120,000000,103.25,107.75,102.25,106.5,111788,0
+HOV.US,D,20141121,000000,108.5,108.75,106,106.5,85468,0
+HOV.US,D,20141124,000000,106.75,108,106.5,108,44947,0
+HOV.US,D,20141125,000000,108,110.5,107.75,107.75,83455,0
+HOV.US,D,20141126,000000,108,109.75,107,109.5,41291,0
+HOV.US,D,20141128,000000,109.5,109.5,107.5,107.5,42551,0
+HOV.US,D,20141201,000000,106.5,106.5,102.5,102.75,88807,0
+HOV.US,D,20141202,000000,104,105,102.5,103.25,62673,0
+HOV.US,D,20141203,000000,103.5,105,101.75,102,48287,0
+HOV.US,D,20141204,000000,101.75,102.5,98.5,99.75,88893,0
+HOV.US,D,20141205,000000,99,102.75,99,102,57882,0
+HOV.US,D,20141208,000000,102.25,102.25,96.75,97.5,113832,0
+HOV.US,D,20141209,000000,96.5,98.5,94.25,97.5,159679,0
+HOV.US,D,20141210,000000,101.25,107,100,102.75,262890,0
+HOV.US,D,20141211,000000,104,107.5,103,107.25,143926,0
+HOV.US,D,20141212,000000,102.5,108,100.75,107.75,166044,0
+HOV.US,D,20141215,000000,107.5,107.75,99.5,100.5,159102,0
+HOV.US,D,20141216,000000,98.75,99.25,94,94.5,154312,0
+HOV.US,D,20141217,000000,95,99.25,94,97.75,139836,0
+HOV.US,D,20141218,000000,99.5,102,97.75,101,121977,0
+HOV.US,D,20141219,000000,100.75,103.5,99.5,102.75,143030,0
+HOV.US,D,20141222,000000,102,105.25,101.25,102.75,73098,0
+HOV.US,D,20141223,000000,102.75,104.75,100.5,100.5,61921,0
+HOV.US,D,20141224,000000,100.5,102.25,100,100.5,33245,0
+HOV.US,D,20141226,000000,100.5,101.75,99.75,100.5,49500,0
+HOV.US,D,20141229,000000,100.5,102.5,99,99.25,105014,0
+HOV.US,D,20141230,000000,99.25,101.75,99,100.25,97055,0
+HOV.US,D,20141231,000000,100.25,105,100,103.25,112274,0
+HOV.US,D,20150102,000000,104.5,106.75,101.25,105.5,126542,0
+HOV.US,D,20150105,000000,105.25,106.5,102,102.25,86826,0
+HOV.US,D,20150106,000000,103,104,96.25,96.5,178663,0
+HOV.US,D,20150107,000000,97.5,101.25,97.5,99.25,118405,0
+HOV.US,D,20150108,000000,101.25,103,99.75,99.75,86692,0
+HOV.US,D,20150109,000000,100,102.75,99.25,99.5,102174,0
+HOV.US,D,20150112,000000,100,104,99.25,102,106268,0
+HOV.US,D,20150113,000000,103.5,105,97,98.25,237680,0
+HOV.US,D,20150114,000000,96.75,99.75,93.75,95,173995,0
+HOV.US,D,20150115,000000,95.75,95.75,85,85.5,220238,0
+HOV.US,D,20150116,000000,85.5,90.5,83.75,90,131132,0
+HOV.US,D,20150120,000000,88.5,88.75,83.25,83.75,178215,0
+HOV.US,D,20150121,000000,83.75,86.5,81.25,83,117978,0
+HOV.US,D,20150122,000000,84.75,86,83,85.25,79533,0
+HOV.US,D,20150123,000000,85.25,86,83,84,63172,0
+HOV.US,D,20150126,000000,84.75,87.5,84,87,73495,0
+HOV.US,D,20150127,000000,86.25,87.5,84.5,86.75,85236,0
+HOV.US,D,20150128,000000,87.5,87.75,84,84,78589,0
+HOV.US,D,20150129,000000,84.5,86.25,83.5,85.75,88237,0
+HOV.US,D,20150130,000000,84.75,86.25,84,86,75391,0
+HOV.US,D,20150202,000000,86.5,86.75,84.25,84.25,105128,0
+HOV.US,D,20150203,000000,84.25,86,83.5,85.5,133796,0
+HOV.US,D,20150204,000000,85.5,88.75,85,87.5,121595,0
+HOV.US,D,20150205,000000,87.25,89.5,86.25,87.75,65979,0
+HOV.US,D,20150206,000000,87.75,90,87.75,89.75,58247,0
+HOV.US,D,20150209,000000,89.5,92.75,89.5,91.75,68179,0
+HOV.US,D,20150210,000000,92.75,93.5,89,92,85877,0
+HOV.US,D,20150211,000000,92.5,92.75,88.75,90.5,70339,0
+HOV.US,D,20150212,000000,89.75,92.75,89.75,92.75,77862,0
+HOV.US,D,20150213,000000,92.75,94.25,91.5,92.75,54490,0
+HOV.US,D,20150217,000000,92,93,91.25,92.75,52322,0
+HOV.US,D,20150218,000000,92.5,92.75,90.5,91.5,47910,0
+HOV.US,D,20150219,000000,91.75,92.75,90.5,92,35195,0
+HOV.US,D,20150220,000000,92.25,92.25,90.5,91.25,47281,0
+HOV.US,D,20150223,000000,90.5,91,87.75,90,58185,0
+HOV.US,D,20150224,000000,91.25,93,90.25,92.5,63535,0
+HOV.US,D,20150225,000000,92.5,93.25,90.75,91.5,39185,0
+HOV.US,D,20150226,000000,91.75,92.75,90.5,92.25,46975,0
+HOV.US,D,20150227,000000,92.5,94,92,93.5,58105,0
+HOV.US,D,20150302,000000,93.25,97.25,93,96.75,102904,0
+HOV.US,D,20150303,000000,96.25,96.75,94.25,94.75,61000,0
+HOV.US,D,20150304,000000,94.75,94.75,92.5,92.75,58400,0
+HOV.US,D,20150305,000000,92.5,93.25,91.75,92,42000,0
+HOV.US,D,20150306,000000,91.25,92.75,90.25,90.25,65056,0
+HOV.US,D,20150309,000000,91.25,91.25,88.25,88.25,73812,0
+HOV.US,D,20150310,000000,87.25,88.25,86,86.5,98988,0
+HOV.US,D,20150311,000000,86.75,87,83.25,85,161644,0
+HOV.US,D,20150312,000000,83.75,89,83.5,87,108928,0
+HOV.US,D,20150313,000000,86.25,86.75,83.5,84.5,91916,0
+HOV.US,D,20150316,000000,84.75,85.75,83.25,83.75,99288,0
+HOV.US,D,20150317,000000,83.25,83.75,80.25,81.75,119100,0
+HOV.US,D,20150318,000000,81.5,85.75,80.25,85.5,109532,0
+HOV.US,D,20150319,000000,85.25,86.75,82.75,84.25,59688,0
+HOV.US,D,20150320,000000,85.25,88.25,84.75,87.25,124896,0
+HOV.US,D,20150323,000000,86.5,89,86.25,86.5,68240,0
+HOV.US,D,20150324,000000,87,91,85.75,87.75,132160,0
+HOV.US,D,20150325,000000,88.25,90.5,87.5,89,66404,0
+HOV.US,D,20150326,000000,88.25,90,87.25,88.5,55340,0
+HOV.US,D,20150327,000000,88.75,89.75,87.75,89,48444,0
+HOV.US,D,20150330,000000,90.5,92.5,90,91,90820,0
+HOV.US,D,20150331,000000,91,92,88.75,89,79254,0
+HOV.US,D,20150401,000000,89.25,90,86.75,89.75,79720,0
+HOV.US,D,20150402,000000,89.75,92.75,88.75,92.75,82248,0
+HOV.US,D,20150406,000000,92,94,91.5,93,67592,0
+HOV.US,D,20150407,000000,92,93,91.75,91.75,46104,0
+HOV.US,D,20150408,000000,92,93,91.75,92.25,30992,0
+HOV.US,D,20150409,000000,91.75,93.25,90.5,91.75,44560,0
+HOV.US,D,20150410,000000,91.75,92.25,90.5,91,30868,0
+HOV.US,D,20150413,000000,91,91.5,89.25,89.75,58612,0
+HOV.US,D,20150414,000000,89.75,91,89.25,90.25,47352,0
+HOV.US,D,20150415,000000,90.5,93,90.5,93,108634,0
+HOV.US,D,20150416,000000,93,93,88.25,89,114016,0
+HOV.US,D,20150417,000000,88.25,88.25,85.75,87,88472,0
+HOV.US,D,20150420,000000,87,87.75,84.25,85.25,105478,0
+HOV.US,D,20150421,000000,84.5,86.5,84.25,86,63905,0
+HOV.US,D,20150422,000000,85.5,87.25,83.5,84,107216,0
+HOV.US,D,20150423,000000,83.5,84,79.25,80,176020,0
+HOV.US,D,20150424,000000,81.25,82,79,80,103586,0
+HOV.US,D,20150427,000000,80.25,81.75,78.75,79.5,99184,0
+HOV.US,D,20150428,000000,79,82.5,79,81.75,81533,0
+HOV.US,D,20150429,000000,81.5,82,79.25,79.25,72728,0
+HOV.US,D,20150430,000000,79,79.25,76.75,78,126412,0
+HOV.US,D,20150501,000000,78,79.5,77.25,78.75,59360,0
+HOV.US,D,20150504,000000,78.75,80.25,77.5,77.5,51532,0
+HOV.US,D,20150505,000000,77.75,78.25,75.5,75.75,106384,0
+HOV.US,D,20150506,000000,75.75,76.25,74,74.75,99759,0
+HOV.US,D,20150507,000000,74,76.5,74,75.5,74825,0
+HOV.US,D,20150508,000000,77.75,78.75,76.5,77.25,89096,0
+HOV.US,D,20150511,000000,78.75,78.75,75.5,75.75,44132,0
+HOV.US,D,20150512,000000,75.75,76.5,74,75.5,58651,0
+HOV.US,D,20150513,000000,76,77.25,75.25,75.5,39236,0
+HOV.US,D,20150514,000000,76,76.75,75.25,76.25,33196,0
+HOV.US,D,20150515,000000,76,78.25,75.25,77.75,60227,0
+HOV.US,D,20150518,000000,77.75,79.25,77.25,78.5,56818,0
+HOV.US,D,20150519,000000,81.5,81.5,78.75,80,86311,0
+HOV.US,D,20150520,000000,80.25,80.75,78.5,80.5,55160,0
+HOV.US,D,20150521,000000,81,81,77.5,77.75,62832,0
+HOV.US,D,20150522,000000,77.5,78.25,76.75,78,68380,0
+HOV.US,D,20150526,000000,77.5,79.5,77.5,79.25,76593,0
+HOV.US,D,20150527,000000,79.25,80.25,78,80,89784,0
+HOV.US,D,20150528,000000,80.25,84.5,79.25,83.75,172036,0
+HOV.US,D,20150529,000000,83.5,84.25,79.25,81,112752,0
+HOV.US,D,20150601,000000,80.75,82,80.25,81,58295,0
+HOV.US,D,20150602,000000,80.75,81.5,79.75,80.75,57898,0
+HOV.US,D,20150603,000000,80.5,81.75,80,81,39792,0
+HOV.US,D,20150604,000000,79.75,80.75,79,79.75,70540,0
+HOV.US,D,20150605,000000,79.25,79.75,78.25,79.25,74436,0
+HOV.US,D,20150608,000000,79,79.25,77,79.25,92168,0
+HOV.US,D,20150609,000000,75,75,67.75,71.5,504481,0
+HOV.US,D,20150610,000000,72.25,72.5,70.75,72.5,182174,0
+HOV.US,D,20150611,000000,71.75,72.25,68,68.25,149086,0
+HOV.US,D,20150612,000000,68.25,68.25,66.75,66.75,109148,0
+HOV.US,D,20150615,000000,66.5,68.25,66.25,67.25,100884,0
+HOV.US,D,20150616,000000,66.75,68.25,65.75,68,122412,0
+HOV.US,D,20150617,000000,68,68.25,65,65,110332,0
+HOV.US,D,20150618,000000,65,67,64.75,65,78732,0
+HOV.US,D,20150619,000000,65.75,69,65.5,67.75,124512,0
+HOV.US,D,20150622,000000,67.5,68.5,67,67.25,89780,0
+HOV.US,D,20150623,000000,66.5,68.25,65.5,68,91606,0
+HOV.US,D,20150624,000000,69,70,68.5,69.5,92296,0
+HOV.US,D,20150625,000000,70,72.75,69.75,71.5,118256,0
+HOV.US,D,20150626,000000,72.25,72.5,69.75,71.5,146380,0
+HOV.US,D,20150629,000000,70.75,71.75,69,69.75,117748,0
+HOV.US,D,20150630,000000,70.25,70.5,66.25,66.5,107340,0
+HOV.US,D,20150701,000000,68,68.25,63.75,65,142200,0
+HOV.US,D,20150702,000000,65,66,63.75,65,55108,0
+HOV.US,D,20150706,000000,64,65.25,63,63.75,58628,0
+HOV.US,D,20150707,000000,63.25,64.75,61.25,64.75,105156,0
+HOV.US,D,20150708,000000,64.25,65.5,62.5,62.75,64048,0
+HOV.US,D,20150709,000000,63.75,64.75,63,64.25,56548,0
+HOV.US,D,20150710,000000,63.75,65.25,61.75,62.5,84412,0
+HOV.US,D,20150713,000000,57.5,63,56,63,120564,0
+HOV.US,D,20150714,000000,63.25,63.5,59,59.75,133664,0
+HOV.US,D,20150715,000000,59.25,59.75,56.75,57,123996,0
+HOV.US,D,20150716,000000,57,60.25,56.5,59.75,80204,0
+HOV.US,D,20150717,000000,60.25,60.5,57,57.25,79316,0
+HOV.US,D,20150720,000000,57,57.75,54.75,55.25,83380,0
+HOV.US,D,20150721,000000,55,56,54.25,55.75,61596,0
+HOV.US,D,20150722,000000,55.75,58,55,58,89464,0
+HOV.US,D,20150723,000000,58,59,55.5,56,71288,0
+HOV.US,D,20150724,000000,55.25,56,50.5,51.5,131948,0
+HOV.US,D,20150727,000000,51.25,52.75,49,49.25,100480,0
+HOV.US,D,20150728,000000,49.75,51.5,49,50.5,105496,0
+HOV.US,D,20150729,000000,50.25,51.5,50,50.5,61357,0
+HOV.US,D,20150730,000000,50.75,51.25,50.25,51,37116,0
+HOV.US,D,20150731,000000,51.5,51.5,50.25,50.5,59180,0
+HOV.US,D,20150803,000000,50.25,50.75,49.75,49.75,55310,0
+HOV.US,D,20150804,000000,50,50,42.5,42.75,185808,0
+HOV.US,D,20150805,000000,42.5,45.75,42.5,42.75,140212,0
+HOV.US,D,20150806,000000,42.5,43,34.25,37,313928,0
+HOV.US,D,20150807,000000,36.25,38,36.25,37.5,91340,0
+HOV.US,D,20150810,000000,36.75,45.25,36.75,40.5,177440,0
+HOV.US,D,20150811,000000,40.25,41.5,39.5,41.25,84269,0
+HOV.US,D,20150812,000000,41.75,41.75,37.5,38.5,121992,0
+HOV.US,D,20150813,000000,38.25,39.75,37.75,39,55144,0
+HOV.US,D,20150814,000000,39.5,40,38.5,39.25,66680,0
+HOV.US,D,20150817,000000,38.75,40.25,38.25,39.5,66976,0
+HOV.US,D,20150818,000000,40.25,48.75,39.75,46,220380,0
+HOV.US,D,20150819,000000,46,47.25,42.5,42.5,126616,0
+HOV.US,D,20150820,000000,42.5,43.75,40,43.25,115268,0
+HOV.US,D,20150821,000000,42.5,43.5,40,41.5,82108,0
+HOV.US,D,20150824,000000,38.75,41.25,36.25,40,130281,0
+HOV.US,D,20150825,000000,42,42,40,40.25,76380,0
+HOV.US,D,20150826,000000,40.75,41.25,37.75,39.5,95212,0
+HOV.US,D,20150827,000000,41,45,40.25,43.25,133700,0
+HOV.US,D,20150828,000000,43.5,46.25,43,44.5,83756,0
+HOV.US,D,20150831,000000,44.75,47.25,43.75,46.75,74208,0
+HOV.US,D,20150901,000000,44.5,46,42.5,43.25,98936,0
+HOV.US,D,20150902,000000,44.5,44.5,41,43.25,77352,0
+HOV.US,D,20150903,000000,43.75,45.5,42.5,44.5,75600,0
+HOV.US,D,20150904,000000,43.25,44.5,43,44.25,61928,0
+HOV.US,D,20150908,000000,45.5,49,43.75,49,250928,0
+HOV.US,D,20150909,000000,50,52,43.75,51.75,222784,0
+HOV.US,D,20150910,000000,51,51.25,48.5,50.25,115830,0
+HOV.US,D,20150911,000000,50.5,52,50,50.75,125044,0
+HOV.US,D,20150914,000000,51.25,51.25,49,49.75,143900,0
+HOV.US,D,20150915,000000,49.25,50.5,47.75,49,91104,0
+HOV.US,D,20150916,000000,49.5,49.75,48.25,48.25,74748,0
+HOV.US,D,20150917,000000,48.5,52,47.5,51,114773,0
+HOV.US,D,20150918,000000,50.25,51.25,49.5,49.75,122052,0
+HOV.US,D,20150921,000000,50.5,52,48.75,50,97588,0
+HOV.US,D,20150922,000000,48.75,49.25,46.75,47,113772,0
+HOV.US,D,20150923,000000,47,48.75,46.25,46.5,69695,0
+HOV.US,D,20150924,000000,46.75,48.25,45.25,47.5,86802,0
+HOV.US,D,20150925,000000,48.75,50.25,47.25,48.5,90568,0
+HOV.US,D,20150928,000000,48,48,44.25,44.25,95383,0
+HOV.US,D,20150929,000000,44,44.25,42.5,43.25,83560,0
+HOV.US,D,20150930,000000,44.25,45,42.75,44.25,62524,0
+HOV.US,D,20151001,000000,45,45.5,43.25,43.75,40528,0
+HOV.US,D,20151002,000000,43.75,46,42.75,46,47804,0
+HOV.US,D,20151005,000000,47,51.75,46.25,51.75,150679,0
+HOV.US,D,20151006,000000,52,53.75,48.75,49.75,146208,0
+HOV.US,D,20151007,000000,50.5,53,50.5,52.5,116804,0
+HOV.US,D,20151008,000000,52,60.5,52,58.75,174140,0
+HOV.US,D,20151009,000000,59.25,59.75,55.75,58.5,68356,0
+HOV.US,D,20151012,000000,58.5,58.75,55.75,57.5,45100,0
+HOV.US,D,20151013,000000,57.25,58.5,54.75,55,46000,0
+HOV.US,D,20151014,000000,55,55.5,51.5,52.75,80500,0
+HOV.US,D,20151015,000000,53.75,55.5,52.5,54.75,99996,0
+HOV.US,D,20151016,000000,55,55.5,53.25,54.25,64828,0
+HOV.US,D,20151019,000000,54.25,57.25,53.75,56.25,81168,0
+HOV.US,D,20151020,000000,57,58.75,55.5,57,83545,0
+HOV.US,D,20151021,000000,57.5,58,55.75,55.75,50416,0
+HOV.US,D,20151022,000000,56,57.5,55,55.5,75520,0
+HOV.US,D,20151023,000000,56.75,57.75,53,54.75,183000,0
+HOV.US,D,20151026,000000,54.75,56,53,54.75,69456,0
+HOV.US,D,20151027,000000,54.25,54.25,52,53,81476,0
+HOV.US,D,20151028,000000,52.75,56.5,52.25,56.25,96220,0
+HOV.US,D,20151029,000000,55.5,55.5,53.25,53.5,117284,0
+HOV.US,D,20151030,000000,53.5,54.25,51.5,51.5,105004,0
+HOV.US,D,20151102,000000,51.25,52,50.25,51.25,72508,0
+HOV.US,D,20151103,000000,50.75,52,50.5,50.5,73093,0
+HOV.US,D,20151104,000000,50.5,52.25,50.5,50.75,64147,0
+HOV.US,D,20151105,000000,50.5,50.75,46.75,48,90480,0
+HOV.US,D,20151106,000000,47.25,48.5,46.75,47.75,65016,0
+HOV.US,D,20151109,000000,47.25,48,43,45,139961,0
+HOV.US,D,20151110,000000,45,46,43.25,45,76280,0
+HOV.US,D,20151111,000000,45,47.75,45,46.25,72384,0
+HOV.US,D,20151112,000000,45.5,46.25,42.25,42.5,77104,0
+HOV.US,D,20151113,000000,42.25,42.75,40.25,40.5,84852,0
+HOV.US,D,20151116,000000,40.25,41.25,39.75,41.25,67540,0
+HOV.US,D,20151117,000000,41.75,44.25,41.5,42.25,68908,0
+HOV.US,D,20151118,000000,42,42.75,41.5,42.75,46664,0
+HOV.US,D,20151119,000000,43,43.75,42,42,39296,0
+HOV.US,D,20151120,000000,42.75,42.75,40,41,67520,0
+HOV.US,D,20151123,000000,41.75,42.5,41.25,41.5,57316,0
+HOV.US,D,20151124,000000,41,42.5,41,42,41444,0
+HOV.US,D,20151125,000000,42.25,44.75,41.75,44.75,78132,0
+HOV.US,D,20151127,000000,45.5,46,44.75,45,29972,0
+HOV.US,D,20151130,000000,44.75,46.5,44,45.75,76740,0
+HOV.US,D,20151201,000000,46,47.25,45,45.5,47845,0
+HOV.US,D,20151202,000000,45.5,46.5,44,45.5,49931,0
+HOV.US,D,20151203,000000,45,45.75,41.5,42.75,80376,0
+HOV.US,D,20151204,000000,47,47,43.25,44.75,125240,0
+HOV.US,D,20151207,000000,46,46.5,44,46,126756,0
+HOV.US,D,20151208,000000,45,45.25,43.25,44,76513,0
+HOV.US,D,20151209,000000,45,45.25,42.5,43,65828,0
+HOV.US,D,20151210,000000,43.75,43.75,42.5,43.5,42436,0
+HOV.US,D,20151211,000000,42.25,43,40.75,41,78068,0
+HOV.US,D,20151214,000000,40.75,41.75,39,39,106254,0
+HOV.US,D,20151215,000000,40,43.25,39.75,42.75,67976,0
+HOV.US,D,20151216,000000,43,45,41.75,44.5,82724,0
+HOV.US,D,20151217,000000,44.5,46.25,43.75,44,65356,0
+HOV.US,D,20151218,000000,43.5,44.75,43,44.25,130236,0
+HOV.US,D,20151221,000000,45,46,43.25,44.75,63224,0
+HOV.US,D,20151222,000000,45,46,44,46,65945,0
+HOV.US,D,20151223,000000,45.5,49.25,45,48,99248,0
+HOV.US,D,20151224,000000,48.5,51.5,45.75,50.5,61008,0
+HOV.US,D,20151228,000000,50.75,51.5,48.5,50,67714,0
+HOV.US,D,20151229,000000,49,50.5,46.25,48.5,62138,0
+HOV.US,D,20151230,000000,48.25,49,46.5,46.5,39103,0
+HOV.US,D,20151231,000000,46.25,47.25,45,45.25,60163,0
+HOV.US,D,20160104,000000,43.75,44.75,42.75,44,78922,0
+HOV.US,D,20160105,000000,44.5,45.5,44,45,45569,0
+HOV.US,D,20160106,000000,44.5,45,41.25,42.25,72782,0
+HOV.US,D,20160107,000000,41,42.25,38.25,38.5,164644,0
+HOV.US,D,20160108,000000,40.5,41,39,40,81436,0
+HOV.US,D,20160111,000000,41,41.5,36.5,38.75,103797,0
+HOV.US,D,20160112,000000,39.25,41.25,36.75,41,79791,0
+HOV.US,D,20160113,000000,41,42.5,37,37.75,109474,0
+HOV.US,D,20160114,000000,37.5,39,36.25,37.5,76172,0
+HOV.US,D,20160115,000000,36.5,37.25,35,36.5,111167,0
+HOV.US,D,20160119,000000,37.5,38,32,34,107588,0
+HOV.US,D,20160120,000000,32.75,34,29.75,34,119562,0
+HOV.US,D,20160121,000000,34.5,37.5,33.75,36,67197,0
+HOV.US,D,20160122,000000,36.5,40,36.5,38.25,85073,0
+HOV.US,D,20160125,000000,38,38.625,35.5,35.5,48705,0
+HOV.US,D,20160126,000000,35.25,38,34.5,37,127731,0
+HOV.US,D,20160127,000000,38,39.75,36.75,37,58294,0
+HOV.US,D,20160128,000000,38.75,39.5,36.75,37,60149,0
+HOV.US,D,20160129,000000,38.25,39.25,37.75,38.5,47834,0
+HOV.US,D,20160201,000000,38.25,39,37,37.75,42932,0
+HOV.US,D,20160202,000000,37.25,37.252,35.25,35.5,60651,0
+HOV.US,D,20160203,000000,36.5,36.5,33,36.25,65021,0
+HOV.US,D,20160204,000000,36,39,35.5,37.5,76278,0
+HOV.US,D,20160205,000000,38.25,38.5,35.5,35.5,61103,0
+HOV.US,D,20160208,000000,35.5,35.625,33,33.75,68738,0
+HOV.US,D,20160209,000000,33.5,35,32.25,32.5,77694,0
+HOV.US,D,20160210,000000,32.5,36,31.5,34.25,71586,0
+HOV.US,D,20160211,000000,32.5,34.75,32.25,33.75,71511,0
+HOV.US,D,20160212,000000,33.75,35.75,33.5,35.25,57761,0
+HOV.US,D,20160216,000000,36.25,36.75,35,36,53746,0
+HOV.US,D,20160217,000000,36.25,39,36,37.75,107876,0
+HOV.US,D,20160218,000000,38.25,38.25,36.25,36.75,42750,0
+HOV.US,D,20160219,000000,36.5,37,35.25,35.5,44162,0
+HOV.US,D,20160222,000000,36.25,37.75,36,37,61001,0
+HOV.US,D,20160223,000000,36.25,38.25,36.25,37,52119,0
+HOV.US,D,20160224,000000,36.25,38.75,36,38.5,63655,0
+HOV.US,D,20160225,000000,37.5,40,37.5,39.25,66548,0
+HOV.US,D,20160226,000000,39.25,41,39,39.75,63528,0
+HOV.US,D,20160229,000000,40,41,37.5,37.75,59231,0
+HOV.US,D,20160301,000000,38.5,39.25,38.5,39,70805,0
+HOV.US,D,20160302,000000,38.75,40.75,38.75,40.75,55776,0
+HOV.US,D,20160303,000000,41.25,43.5,40.25,43,119177,0
+HOV.US,D,20160304,000000,42.5,44.75,42,43.5,82863,0
+HOV.US,D,20160307,000000,42.5,45,42.5,44.5,65908,0
+HOV.US,D,20160308,000000,45,45,41.75,44,100861,0
+HOV.US,D,20160309,000000,42,43.5,36.5,37,237493,0
+HOV.US,D,20160310,000000,37.25,38.75,34.5,36.75,108359,0
+HOV.US,D,20160311,000000,37.25,37.5,35,35.75,86561,0
+HOV.US,D,20160314,000000,36.25,37.25,35,36.5,64502,0
+HOV.US,D,20160315,000000,36.5,36.5,34.5,34.75,67908,0
+HOV.US,D,20160316,000000,35,36.5,34.5,36,55256,0
+HOV.US,D,20160317,000000,35.25,39.5,35.25,38.25,113920,0
+HOV.US,D,20160318,000000,38.75,40.5,38.5,40,131708,0
+HOV.US,D,20160321,000000,40,41.25,38.5,39,54370,0
+HOV.US,D,20160322,000000,38.5,39.75,37.5,38.75,72830,0
+HOV.US,D,20160323,000000,38.5,38.75,37.5,37.5,53875,0
+HOV.US,D,20160324,000000,38,38,36.25,36.5,42709,0
+HOV.US,D,20160328,000000,37,37.5,35.25,36.5,33166,0
+HOV.US,D,20160329,000000,37.25,37.75,35.5,37.5,62655,0
+HOV.US,D,20160330,000000,38.5,38.5,37.145,37.75,41953,0
+HOV.US,D,20160331,000000,38,39,37.5,39,57512,0
+HOV.US,D,20160401,000000,39.25,39.25,38,38,43866,0
+HOV.US,D,20160404,000000,38.75,39,36.75,37.25,40774,0
+HOV.US,D,20160405,000000,37,37,35.75,36.25,45523,0
+HOV.US,D,20160406,000000,37,37.25,35.875,37.25,40039,0
+HOV.US,D,20160407,000000,37.25,38.75,37.25,37.75,53633,0
+HOV.US,D,20160408,000000,38.25,38.75,37.75,38.25,51693,0
+HOV.US,D,20160411,000000,38.25,40,38,39.5,56404,0
+HOV.US,D,20160412,000000,40,41.5,39.5,41.25,66701,0
+HOV.US,D,20160413,000000,41.5,43.75,40.75,42.75,82552,0
+HOV.US,D,20160414,000000,43,43.75,42.34,43.25,53309,0
+HOV.US,D,20160415,000000,42.25,43,40.25,41.75,54080,0
+HOV.US,D,20160418,000000,40.75,43.25,40.75,43.25,45267,0
+HOV.US,D,20160419,000000,42.5,44,40.25,42.25,81864,0
+HOV.US,D,20160420,000000,42.25,43.75,42,42.75,48430,0
+HOV.US,D,20160421,000000,43.25,43.25,42.5,42.75,29059,0
+HOV.US,D,20160422,000000,42.25,43.5,42.25,42.75,36178,0
+HOV.US,D,20160425,000000,43,43.5,42.125,43,35326,0
+HOV.US,D,20160426,000000,42.75,44.5,42.5,44.25,39317,0
+HOV.US,D,20160427,000000,44.25,45.5,43.375,44.75,46346,0
+HOV.US,D,20160428,000000,44.75,44.75,42.5,42.5,48048,0
+HOV.US,D,20160429,000000,43,43.25,40.25,41.75,47080,0
+HOV.US,D,20160502,000000,41.75,42.5,41,42.25,27310,0
+HOV.US,D,20160503,000000,42,42.5,41,41.25,34880,0
+HOV.US,D,20160504,000000,40.75,41.5,39.75,40,38540,0
+HOV.US,D,20160505,000000,40.25,40.5,39.25,39.25,32387,0
+HOV.US,D,20160506,000000,39,40.15,38.5,39,25831,0
+HOV.US,D,20160509,000000,39.25,41.75,38.752,41.5,41720,0
+HOV.US,D,20160510,000000,41.5,43,40.5,41,140820,0
+HOV.US,D,20160511,000000,41,42,40.75,40.75,25538,0
+HOV.US,D,20160512,000000,41,41.75,39,39.5,62858,0
+HOV.US,D,20160513,000000,39.25,40.25,38,38.5,59531,0
+HOV.US,D,20160516,000000,39,40.75,38.44,40,58835,0
+HOV.US,D,20160517,000000,40.25,41.25,38.75,39.25,43475,0
+HOV.US,D,20160518,000000,39,40.75,39,40.5,62596,0
+HOV.US,D,20160519,000000,40,40.152,38.25,39.5,50677,0
+HOV.US,D,20160520,000000,39.75,41.25,39,40.75,58985,0
+HOV.US,D,20160523,000000,40,42,40,41,56203,0
+HOV.US,D,20160524,000000,42,45,41,43.5,166510,0
+HOV.US,D,20160525,000000,45,45,43,44.5,69126,0
+HOV.US,D,20160526,000000,44.5,46.5,43.75,45.25,69492,0
+HOV.US,D,20160527,000000,45.75,47.25,45.25,47,57838,0
+HOV.US,D,20160531,000000,47.25,48.25,47,47.5,62174,0
+HOV.US,D,20160601,000000,47.5,48.25,44.25,48.25,104929,0
+HOV.US,D,20160602,000000,46.5,46.725,40.503,42.75,208791,0
+HOV.US,D,20160603,000000,42.5,42.75,40,41.5,104248,0
+HOV.US,D,20160606,000000,41.75,42.25,40.25,42,69716,0
+HOV.US,D,20160607,000000,41.75,44.25,41.25,44.25,88268,0
+HOV.US,D,20160608,000000,44.25,45.75,43.75,44.75,69048,0
+HOV.US,D,20160609,000000,44.25,45,43.25,45,31051,0
+HOV.US,D,20160610,000000,43.75,44.25,42.5,42.5,44253,0
+HOV.US,D,20160613,000000,42,44,41,41,74912,0
+HOV.US,D,20160614,000000,41,41.25,39,39.5,77968,0
+HOV.US,D,20160615,000000,40.25,41,39.25,40.5,65609,0
+HOV.US,D,20160616,000000,41.25,41.25,39.5,40,39647,0
+HOV.US,D,20160617,000000,40.25,42,39.75,41.75,106780,0
+HOV.US,D,20160620,000000,42.5,43.75,42.25,42.5,51961,0
+HOV.US,D,20160621,000000,43.5,43.5,41,41.25,35757,0
+HOV.US,D,20160622,000000,41.25,42.75,40.5,40.75,45482,0
+HOV.US,D,20160623,000000,42,42,41,41.75,35193,0
+HOV.US,D,20160624,000000,40.25,41,39,40.5,67802,0
+HOV.US,D,20160627,000000,39.75,40,37.75,38.5,75536,0
+HOV.US,D,20160628,000000,40,40.75,39.25,40,38948,0
+HOV.US,D,20160629,000000,40.5,41.75,40,41.25,48235,0
+HOV.US,D,20160630,000000,41.25,42,40.5,42,42187,0
+HOV.US,D,20160701,000000,41.75,43.5,41.75,42.75,43654,0
+HOV.US,D,20160705,000000,43.5,43.5,41,41.75,36234,0
+HOV.US,D,20160706,000000,41,43.25,41,43,43335,0
+HOV.US,D,20160707,000000,42.75,43.75,42.5,43,27813,0
+HOV.US,D,20160708,000000,43.25,44.625,43.025,43.75,83342,0
+HOV.US,D,20160711,000000,44.25,46,43.875,44.75,50559,0
+HOV.US,D,20160712,000000,45,46.5,45,45.25,48132,0
+HOV.US,D,20160713,000000,45.75,45.75,44.088,44.5,38046,0
+HOV.US,D,20160714,000000,45.5,45.75,44.25,44.25,31064,0
+HOV.US,D,20160715,000000,44.75,44.75,43.5,44.25,20670,0
+HOV.US,D,20160718,000000,43.75,46.375,43.75,45.5,54669,0
+HOV.US,D,20160719,000000,45.5,45.75,44,44.25,31705,0
+HOV.US,D,20160720,000000,44.5,45.5,43.75,45,36642,0
+HOV.US,D,20160721,000000,44.75,45.5,44.5,44.5,22355,0
+HOV.US,D,20160722,000000,45,45,44.25,45,19735,0
+HOV.US,D,20160725,000000,44.75,45.75,44.5,45.25,34203,0
+HOV.US,D,20160726,000000,45.25,46,44.75,45.75,40162,0
+HOV.US,D,20160727,000000,46,47.125,45.825,46.5,39379,0
+HOV.US,D,20160728,000000,46.5,46.75,45.5,46.75,28366,0
+HOV.US,D,20160729,000000,46.75,46.75,45.5,46,25100,0
+HOV.US,D,20160801,000000,46,46.25,45,45.25,32187,0
+HOV.US,D,20160802,000000,45.25,45.5,40.5,41.75,65390,0
+HOV.US,D,20160803,000000,41.5,43.25,41.002,43.25,26676,0
+HOV.US,D,20160804,000000,42.5,43.5,42,43.5,17594,0
+HOV.US,D,20160805,000000,43.5,44.5,43.25,44.25,24602,0
+HOV.US,D,20160808,000000,44.25,45,44,44.25,17654,0
+HOV.US,D,20160809,000000,44.5,44.5,43.25,43.75,22578,0
+HOV.US,D,20160810,000000,43.5,44.25,43.5,43.5,13367,0
+HOV.US,D,20160811,000000,43.5,44.25,43.25,44.25,18831,0
+HOV.US,D,20160812,000000,44.25,45.25,42,42.5,64873,0
+HOV.US,D,20160815,000000,43,46,43,45.25,74525,0
+HOV.US,D,20160816,000000,45.5,46,44,44.75,34706,0
+HOV.US,D,20160817,000000,44,45,44,44.75,21224,0
+HOV.US,D,20160818,000000,45,45.25,44.25,44.75,21328,0
+HOV.US,D,20160819,000000,44.5,44.75,44,44.25,16350,0
+HOV.US,D,20160822,000000,43.75,44.75,43,44.5,19916,0
+HOV.US,D,20160823,000000,44.75,46.25,44.75,45.25,67165,0
+HOV.US,D,20160824,000000,45.75,45.75,44.25,44.75,36574,0
+HOV.US,D,20160825,000000,44.5,45.75,44.5,45.5,36019,0
+HOV.US,D,20160826,000000,45,46.25,44.75,45.25,40791,0
+HOV.US,D,20160829,000000,45.5,46.25,45.425,45.75,29796,0
+HOV.US,D,20160830,000000,46.25,46.25,45.75,46,19351,0
+HOV.US,D,20160831,000000,46.25,46.5,45,45.5,24636,0
+HOV.US,D,20160901,000000,45,46.125,45,45.5,21082,0
+HOV.US,D,20160902,000000,45.75,47.5,45.5,46.75,47390,0
+HOV.US,D,20160906,000000,46.75,47.712,46,47.5,47681,0
+HOV.US,D,20160907,000000,47.5,49.75,47.5,49,82672,0
+HOV.US,D,20160908,000000,49.5,50.25,48.5,49.5,74158,0
+HOV.US,D,20160909,000000,47.542,47.542,42.75,43.25,184998,0
+HOV.US,D,20160912,000000,42.5,43,40.75,42,82390,0
+HOV.US,D,20160913,000000,42,44,41.25,41.5,63753,0
+HOV.US,D,20160914,000000,42.25,42.5,41.25,41.5,49816,0
+HOV.US,D,20160915,000000,41.75,41.75,40.5,41,57618,0
+HOV.US,D,20160916,000000,41.25,41.5,40.5,41,114471,0
+HOV.US,D,20160919,000000,41.25,42.25,40.747,41.25,36081,0
+HOV.US,D,20160920,000000,41.75,42,40.5,41,45059,0
+HOV.US,D,20160921,000000,41,41.75,41,41.75,32473,0
+HOV.US,D,20160922,000000,41.75,44,41.75,43,107361,0
+HOV.US,D,20160923,000000,42.75,43.5,42.75,43,24454,0
+HOV.US,D,20160926,000000,43,43.25,42.2,42.75,27372,0
+HOV.US,D,20160927,000000,42.5,43.25,41.5,41.5,51127,0
+HOV.US,D,20160928,000000,41.75,42.75,41.625,42.25,45950,0
+HOV.US,D,20160929,000000,42,42.5,40.75,41,53888,0
+HOV.US,D,20160930,000000,41.5,42.5,41,42.25,46949,0
+HOV.US,D,20161003,000000,41.75,42.375,41.25,42,19259,0
+HOV.US,D,20161004,000000,41.75,41.875,41.5,41.75,33350,0
+HOV.US,D,20161005,000000,42.25,42.75,41.5,42.75,36070,0
+HOV.US,D,20161006,000000,42,43.25,41.75,42.75,42319,0
+HOV.US,D,20161007,000000,42,42.75,41.5,41.5,43922,0
+HOV.US,D,20161010,000000,41.5,42.75,40.75,40.75,85615,0
+HOV.US,D,20161011,000000,41.75,42,41,41,24735,0
+HOV.US,D,20161012,000000,41.25,41.625,40.5,41,20121,0
+HOV.US,D,20161013,000000,40.75,41.125,40.25,40.5,28792,0
+HOV.US,D,20161014,000000,40.75,41,40.25,40.5,22639,0
+HOV.US,D,20161017,000000,40.25,40.375,40,40.25,25285,0
+HOV.US,D,20161018,000000,40.25,40.25,39.25,39.5,38143,0
+HOV.US,D,20161019,000000,39.5,41,39.5,40.75,29065,0
+HOV.US,D,20161020,000000,40.25,41,40.25,40.25,12333,0
+HOV.US,D,20161021,000000,39.75,40.5,39.5,40.5,11662,0
+HOV.US,D,20161024,000000,40.5,41,40.5,40.75,17667,0
+HOV.US,D,20161025,000000,40,40.5,39.5,39.5,25159,0
+HOV.US,D,20161026,000000,39.5,39.5,39,39.25,27314,0
+HOV.US,D,20161027,000000,39.25,39.25,38,38.75,29188,0
+HOV.US,D,20161028,000000,39,39,38.5,39,19915,0
+HOV.US,D,20161031,000000,39.75,39.75,39,39,22368,0
+HOV.US,D,20161101,000000,39.5,39.5,38.25,38.75,21867,0
+HOV.US,D,20161102,000000,39.25,39.25,38,38.5,19433,0
+HOV.US,D,20161103,000000,38.75,38.75,38.252,38.5,10743,0
+HOV.US,D,20161104,000000,38.75,40,38.5,39.75,30153,0
+HOV.US,D,20161107,000000,40.5,40.75,39.5,40.25,40260,0
+HOV.US,D,20161108,000000,39.75,40.75,39.25,40.25,31125,0
+HOV.US,D,20161109,000000,39.5,40.5,38.5,40.25,37287,0
+HOV.US,D,20161110,000000,40.75,41.75,40,41.75,66062,0
+HOV.US,D,20161111,000000,42.5,44.5,41.75,43.25,93612,0
+HOV.US,D,20161114,000000,44,44.75,43.25,44,65139,0
+HOV.US,D,20161115,000000,43.5,44.75,43.5,44.25,65014,0
+HOV.US,D,20161116,000000,44.5,45,43.5,44,48771,0
+HOV.US,D,20161117,000000,44.5,45,44,45,43868,0
+HOV.US,D,20161118,000000,45,45.75,44.5,45.75,48893,0
+HOV.US,D,20161121,000000,46,47,44.5,46,94027,0
+HOV.US,D,20161122,000000,45.75,46.5,45,46.25,44773,0
+HOV.US,D,20161123,000000,45.75,48.562,45.5,48,55824,0
+HOV.US,D,20161125,000000,47.25,50,47.25,50,47024,0
+HOV.US,D,20161128,000000,50,50,48.25,49.75,52498,0
+HOV.US,D,20161129,000000,49.5,50.75,49.25,49.75,56074,0
+HOV.US,D,20161130,000000,49.75,50,49.25,49.25,43634,0
+HOV.US,D,20161201,000000,49.25,50,48.35,50,49822,0
+HOV.US,D,20161202,000000,50,55.25,49.25,54.25,156784,0
+HOV.US,D,20161205,000000,55.75,58.5,55.238,57.5,174024,0
+HOV.US,D,20161206,000000,58,61,56.525,60.75,206448,0
+HOV.US,D,20161207,000000,61.25,63.75,60.335,61,233455,0
+HOV.US,D,20161208,000000,62.5,63.5,53.75,59.25,195827,0
+HOV.US,D,20161209,000000,59.75,62.5,59.25,62.5,123280,0
+HOV.US,D,20161212,000000,62.25,63.5,60.25,63,134597,0
+HOV.US,D,20161213,000000,63.75,67.625,63.5,67,175353,0
+HOV.US,D,20161214,000000,68,69.15,64.5,65,119407,0
+HOV.US,D,20161215,000000,66.25,68.75,63,66.5,149106,0
+HOV.US,D,20161216,000000,67.75,70,66.5,69.75,134289,0
+HOV.US,D,20161219,000000,70.5,73.028,70.25,72.25,121329,0
+HOV.US,D,20161220,000000,72.5,74,71.25,72.25,105091,0
+HOV.US,D,20161221,000000,73,73.5,71,71.75,83703,0
+HOV.US,D,20161222,000000,72.25,72.75,69,69.5,81220,0
+HOV.US,D,20161223,000000,69.5,72.5,69,71.75,81961,0
+HOV.US,D,20161227,000000,71.5,72.5,70.5,72,54396,0
+HOV.US,D,20161228,000000,72.25,73,69.75,70.25,66744,0
+HOV.US,D,20161229,000000,71,71.75,69.5,71,67811,0
+HOV.US,D,20161230,000000,71,71.5,67.25,68.25,87629,0
+HOV.US,D,20170103,000000,67.25,67.75,64,66,129814,0
+HOV.US,D,20170104,000000,67,69.75,66.75,69.5,81157,0
+HOV.US,D,20170105,000000,68.5,70,68.002,69.5,59765,0
+HOV.US,D,20170106,000000,69.5,70.5,67.75,68,64945,0
+HOV.US,D,20170109,000000,68.25,69,66.5,68,50482,0
+HOV.US,D,20170110,000000,68.5,70.5,68,68.75,60799,0
+HOV.US,D,20170111,000000,68.25,68.75,66.5,68,42336,0
+HOV.US,D,20170112,000000,65,65.768,60.25,61.25,158344,0
+HOV.US,D,20170113,000000,61,62.5,56.5,57,151364,0
+HOV.US,D,20170117,000000,56.25,56.625,53.25,54,108115,0
+HOV.US,D,20170118,000000,53.75,56.25,53,56.25,89158,0
+HOV.US,D,20170119,000000,56.5,57.25,52,52.75,103346,0
+HOV.US,D,20170120,000000,53.5,54.25,51,52.25,93356,0
+HOV.US,D,20170123,000000,53.25,56.75,52.75,55.25,94188,0
+HOV.US,D,20170124,000000,57,60.025,56.25,59.5,103925,0
+HOV.US,D,20170125,000000,61,62.5,59.75,61.75,72481,0
+HOV.US,D,20170126,000000,61.5,63.5,60.75,61.25,65436,0
+HOV.US,D,20170127,000000,60.5,60.5,59,59.5,39132,0
+HOV.US,D,20170130,000000,59.25,59.75,56.863,58.75,63245,0
+HOV.US,D,20170131,000000,57.75,59.25,56.75,59.25,46421,0
+HOV.US,D,20170201,000000,59,60.75,58.25,59,35856,0
+HOV.US,D,20170202,000000,58.25,59.75,57.75,58.75,42459,0
+HOV.US,D,20170203,000000,58.75,60,58,59.25,41315,0
+HOV.US,D,20170206,000000,59,59.125,56.75,57.5,40323,0
+HOV.US,D,20170207,000000,57.75,58.875,56.75,57,35871,0
+HOV.US,D,20170208,000000,57,57,55,56.75,39234,0
+HOV.US,D,20170209,000000,57,57.5,55.75,57,35145,0
+HOV.US,D,20170210,000000,57,59,56.25,58.25,38564,0
+HOV.US,D,20170213,000000,58,59,57.25,58,31850,0
+HOV.US,D,20170214,000000,57.75,59,57.247,58.5,45986,0
+HOV.US,D,20170215,000000,58.25,59,57.25,59,26918,0
+HOV.US,D,20170216,000000,58.625,59.75,57,57.75,38799,0
+HOV.US,D,20170217,000000,57.5,57.75,56.5,57.5,27584,0
+HOV.US,D,20170221,000000,57.5,59.75,57.5,59.5,48396,0
+HOV.US,D,20170222,000000,59,60.5,58.25,59.25,40093,0
+HOV.US,D,20170223,000000,59.5,61,57.75,57.75,35996,0
+HOV.US,D,20170224,000000,58,59,57,58.25,33543,0
+HOV.US,D,20170227,000000,58,60.75,57.75,60.25,32722,0
+HOV.US,D,20170228,000000,60.5,61,59.25,59.25,41673,0
+HOV.US,D,20170301,000000,61,63.5,60.5,62,86104,0
+HOV.US,D,20170302,000000,62,62.5,60.5,60.75,34788,0
+HOV.US,D,20170303,000000,60.5,61,60,60.75,26532,0
+HOV.US,D,20170306,000000,59.5,61,59,60.25,29401,0
+HOV.US,D,20170307,000000,60.75,61.25,59.75,60.5,33873,0
+HOV.US,D,20170308,000000,62.5,63.5,55.5,56,125324,0
+HOV.US,D,20170309,000000,55.5,56.75,54,54.5,56473,0
+HOV.US,D,20170310,000000,55,56.25,54,56,46176,0
+HOV.US,D,20170313,000000,55.5,56.75,55.5,55.75,28174,0
+HOV.US,D,20170314,000000,55.5,56.25,54,54.5,44636,0
+HOV.US,D,20170315,000000,54.75,56.5,54.25,56.25,37068,0
+HOV.US,D,20170316,000000,56.25,61.25,56.25,60.5,73804,0
+HOV.US,D,20170317,000000,60.5,60.5,58.5,59,79131,0
+HOV.US,D,20170320,000000,59.25,60,57.75,58.25,34033,0
+HOV.US,D,20170321,000000,58.5,59,57,57.25,49683,0
+HOV.US,D,20170322,000000,56.75,57.5,55.75,56.25,56157,0
+HOV.US,D,20170323,000000,56.25,58.75,56,57,35649,0
+HOV.US,D,20170324,000000,57,58.75,56,56.5,17720,0
+HOV.US,D,20170327,000000,55.75,56.75,55,56.25,29751,0
+HOV.US,D,20170328,000000,55.75,57.75,55.5,57,25818,0
+HOV.US,D,20170329,000000,56.25,58.25,56,57.25,29827,0
+HOV.US,D,20170330,000000,57.5,58,56.875,57.5,20442,0
+HOV.US,D,20170331,000000,57,57.75,56.5,56.75,25281,0
+HOV.US,D,20170403,000000,56.5,57.5,55.75,55.75,32770,0
+HOV.US,D,20170404,000000,55.5,55.75,54.75,55.25,47264,0
+HOV.US,D,20170405,000000,55.75,56.75,54.5,54.75,50761,0
+HOV.US,D,20170406,000000,54.75,56.75,54.5,56,38192,0
+HOV.US,D,20170407,000000,56,57.5,54.75,54.75,44211,0
+HOV.US,D,20170410,000000,54.75,56.25,54,54.75,44022,0
+HOV.US,D,20170411,000000,54.25,55.5,53.75,55,33169,0
+HOV.US,D,20170412,000000,54.75,55.25,54,54.5,21558,0
+HOV.US,D,20170413,000000,54.25,55.25,53.75,54,25115,0
+HOV.US,D,20170417,000000,54,56,54,56,34368,0
+HOV.US,D,20170418,000000,55.25,57,55,56.75,35536,0
+HOV.US,D,20170419,000000,57.25,58,57.125,57.75,56077,0
+HOV.US,D,20170420,000000,58.25,59.5,57.5,58.5,43611,0
+HOV.US,D,20170421,000000,58,59,57.125,58.5,38970,0
+HOV.US,D,20170424,000000,59,59.5,58.84,59.5,32266,0
+HOV.US,D,20170425,000000,59.75,59.75,58,58.25,47560,0
+HOV.US,D,20170426,000000,57.75,59.75,57.75,59,33736,0
+HOV.US,D,20170427,000000,58.75,61.25,58.75,60,64299,0
+HOV.US,D,20170428,000000,59.5,59.75,58.25,58.5,27185,0
+HOV.US,D,20170501,000000,59.25,59.25,57.75,58.5,22720,0
+HOV.US,D,20170502,000000,58.25,58.5,56.5,56.75,43415,0
+HOV.US,D,20170503,000000,56.5,57.25,55,56.25,33848,0
+HOV.US,D,20170504,000000,56.25,56.75,55.25,55.75,24050,0
+HOV.US,D,20170505,000000,56,56.5,55.5,56,21688,0
+HOV.US,D,20170508,000000,56.25,57.25,55.75,56.75,21821,0
+HOV.US,D,20170509,000000,56.5,59.25,56.125,58.75,63896,0
+HOV.US,D,20170510,000000,59.25,59.25,58,58.5,24317,0
+HOV.US,D,20170511,000000,58.5,59.25,57.5,59,20723,0
+HOV.US,D,20170512,000000,59.75,59.75,58,58.75,25309,0
+HOV.US,D,20170515,000000,59.5,60,58.5,59.25,35496,0
+HOV.US,D,20170516,000000,59.25,59.75,58.247,59.75,28958,0
+HOV.US,D,20170517,000000,59,59.5,57.5,58,40114,0
+HOV.US,D,20170518,000000,57.75,59,57.375,58.5,24284,0
+HOV.US,D,20170519,000000,58.25,60.5,58.25,60,51029,0
+HOV.US,D,20170522,000000,60.25,63,60,61.75,55193,0
+HOV.US,D,20170523,000000,62.75,62.997,60.75,61.75,68918,0
+HOV.US,D,20170524,000000,61.5,63.75,60.75,63.25,56140,0
+HOV.US,D,20170525,000000,64,67.5,64,66.25,76035,0
+HOV.US,D,20170526,000000,66.75,67,63,63.75,45353,0
+HOV.US,D,20170530,000000,63.5,64.25,62.5,63.25,36467,0
+HOV.US,D,20170531,000000,63.75,63.75,59.25,60.75,47854,0
+HOV.US,D,20170601,000000,61.25,62.75,59.5,62.75,47031,0
+HOV.US,D,20170602,000000,60.5,60.5,56.25,59.25,133040,0
+HOV.US,D,20170605,000000,57.5,58.5,56.25,56.75,56057,0
+HOV.US,D,20170606,000000,56.75,56.75,55,56.25,50273,0
+HOV.US,D,20170607,000000,55.75,59,55.75,57,60306,0
+HOV.US,D,20170608,000000,57,58.25,56.75,57,34288,0
+HOV.US,D,20170609,000000,56.75,57.5,55.75,56.25,47743,0
+HOV.US,D,20170612,000000,56,57.25,55.5,56,37366,0
+HOV.US,D,20170613,000000,55.75,57.25,55.75,56.25,35153,0
+HOV.US,D,20170614,000000,56.5,58.5,56,58,32118,0
+HOV.US,D,20170615,000000,57.5,58.25,56.75,57,37667,0
+HOV.US,D,20170616,000000,56.5,58.25,55.75,57.75,66011,0
+HOV.US,D,20170619,000000,57.5,59,57,58.5,40927,0
+HOV.US,D,20170620,000000,58.5,62.25,57.75,62,83668,0
+HOV.US,D,20170621,000000,61,64.5,60.527,62,55854,0
+HOV.US,D,20170622,000000,62,62.5,61,61.25,24265,0
+HOV.US,D,20170623,000000,61,62.25,59.75,59.75,53314,0
+HOV.US,D,20170626,000000,60,61.5,59.75,61.25,35607,0
+HOV.US,D,20170627,000000,61.25,65,61.225,64.75,78011,0
+HOV.US,D,20170628,000000,65,70.5,64.75,68.75,114841,0
+HOV.US,D,20170629,000000,68.5,68.625,64,68.5,83039,0
+HOV.US,D,20170630,000000,68.5,70.25,67.82,70,62741,0
+HOV.US,D,20170703,000000,70.25,73.25,69.5,72.25,53481,0
+HOV.US,D,20170705,000000,71.75,71.75,69,70.5,51470,0
+HOV.US,D,20170706,000000,70.5,71.25,69.75,70,33825,0
+HOV.US,D,20170707,000000,69.5,72.25,69.25,72,53922,0
+HOV.US,D,20170710,000000,72,74.5,71.625,74,67292,0
+HOV.US,D,20170711,000000,74.25,74.5,69.5,69.5,79336,0
+HOV.US,D,20170712,000000,69.75,72.25,68.25,68.5,75668,0
+HOV.US,D,20170713,000000,68.25,69.875,62,63.25,151039,0
+HOV.US,D,20170714,000000,63.75,63.75,59.75,61.25,129886,0
+HOV.US,D,20170717,000000,61.25,64.25,60.5,62.75,76966,0
+HOV.US,D,20170718,000000,61.75,62.25,58.75,60,70574,0
+HOV.US,D,20170719,000000,60,62.625,59.875,62.25,106932,0
+HOV.US,D,20170720,000000,62.25,62.405,60.25,60.25,45584,0
+HOV.US,D,20170721,000000,61.5,61.5,60,60.25,60673,0
+HOV.US,D,20170724,000000,60,60.125,58,58.75,66804,0
+HOV.US,D,20170725,000000,58.75,60.5,58.75,60.25,35343,0
+HOV.US,D,20170726,000000,60.5,60.75,58,59.5,37532,0
+HOV.US,D,20170727,000000,59.5,59.75,57,57.5,51687,0
+HOV.US,D,20170728,000000,57,57.998,56.25,57.25,44093,0
+HOV.US,D,20170731,000000,57,57.027,54.25,55,75867,0
+HOV.US,D,20170801,000000,55.5,58.25,54.25,57.25,59430,0
+HOV.US,D,20170802,000000,56.5,58.25,56,57.25,46846,0
+HOV.US,D,20170803,000000,57.5,57.75,55,55.25,37573,0
+HOV.US,D,20170804,000000,56,57.25,56,56.75,25784,0
+HOV.US,D,20170807,000000,56.5,57,55.5,56.25,27425,0
+HOV.US,D,20170808,000000,56.25,59,56.25,58,56682,0
+HOV.US,D,20170809,000000,57,57.5,55.5,55.75,40705,0
+HOV.US,D,20170810,000000,55.75,55.878,52.5,53.25,84520,0
+HOV.US,D,20170811,000000,53.75,55,52.375,54.25,50812,0
+HOV.US,D,20170814,000000,55,56.25,54,56,29252,0
+HOV.US,D,20170815,000000,56.25,56.25,54.25,54.75,35475,0
+HOV.US,D,20170816,000000,54.75,55.75,54,54.25,18529,0
+HOV.US,D,20170817,000000,53,54,52,52,54974,0
+HOV.US,D,20170818,000000,51.5,51.75,50.25,50.5,46902,0
+HOV.US,D,20170821,000000,50.5,51.25,50.25,51.25,32523,0
+HOV.US,D,20170822,000000,51,51.75,50,51,25760,0
+HOV.US,D,20170823,000000,50.5,51,48,48.25,65237,0
+HOV.US,D,20170824,000000,48.25,51,48.25,49.75,66646,0
+HOV.US,D,20170825,000000,49.75,49.75,47.75,48.5,47064,0
+HOV.US,D,20170828,000000,48.75,49.75,44.75,45.5,103242,0
+HOV.US,D,20170829,000000,45,45.625,43.25,43.5,73958,0
+HOV.US,D,20170830,000000,43.25,46,43.25,44.5,52469,0
+HOV.US,D,20170831,000000,44.75,47,44.75,45.5,40728,0
+HOV.US,D,20170901,000000,45.75,47,44.5,47,47266,0
+HOV.US,D,20170905,000000,47,47.25,44.25,45.5,72072,0
+HOV.US,D,20170906,000000,45.5,47.25,45.5,46.5,82094,0
+HOV.US,D,20170907,000000,43,45.875,42.5,43.5,169454,0
+HOV.US,D,20170908,000000,43.25,44.25,41.5,43.25,76808,0
+HOV.US,D,20170911,000000,43,44,42.25,43,78123,0
+HOV.US,D,20170912,000000,43,43.75,42.5,43.5,57135,0
+HOV.US,D,20170913,000000,43.75,43.75,43,43.25,40286,0
+HOV.US,D,20170914,000000,42.5,46,42,45,67138,0
+HOV.US,D,20170915,000000,44.75,45.5,43.25,43.5,99890,0
+HOV.US,D,20170918,000000,43.5,44,43,43,37123,0
+HOV.US,D,20170919,000000,43.5,44.25,42.5,44,59377,0
+HOV.US,D,20170920,000000,44,44,42.25,43,62345,0
+HOV.US,D,20170921,000000,43,43.75,42.25,43.5,51069,0
+HOV.US,D,20170922,000000,43.5,44.5,43.095,43.75,21797,0
+HOV.US,D,20170925,000000,43.5,45.25,43.5,44.75,42987,0
+HOV.US,D,20170926,000000,44.75,46.5,44.375,46.5,41198,0
+HOV.US,D,20170927,000000,46.25,47.75,46,47.5,55544,0
+HOV.US,D,20170928,000000,47.25,48.25,46.5,48,48823,0
+HOV.US,D,20170929,000000,48.25,49.5,47.75,48.25,49781,0
+HOV.US,D,20171002,000000,49.25,49.75,48.25,48.75,37352,0
+HOV.US,D,20171003,000000,49.5,51.25,48.997,51.25,69179,0
+HOV.US,D,20171004,000000,51,54.25,50.5,53,116734,0
+HOV.US,D,20171005,000000,53.75,56,53.25,55.75,95334,0
+HOV.US,D,20171006,000000,55.5,57.5,54.5,56.25,71026,0
+HOV.US,D,20171009,000000,55.75,56.5,53,53,79141,0
+HOV.US,D,20171010,000000,52.5,56.25,52.25,56,66707,0
+HOV.US,D,20171011,000000,55.75,57.75,55.25,57,66090,0
+HOV.US,D,20171012,000000,56.75,57.5,55.5,57.25,42909,0
+HOV.US,D,20171013,000000,57.25,57.5,55.317,56.25,47854,0
+HOV.US,D,20171016,000000,56.25,57.5,55.655,57.25,48606,0
+HOV.US,D,20171017,000000,57.25,57.5,55.125,55.75,46546,0
+HOV.US,D,20171018,000000,56.25,58.75,55.5,57.25,69606,0
+HOV.US,D,20171019,000000,57,57.75,55.75,57.75,49987,0
+HOV.US,D,20171020,000000,58.25,59,56,56.5,47404,0
+HOV.US,D,20171023,000000,56.75,57.25,55.5,56.75,27680,0
+HOV.US,D,20171024,000000,56.5,57.75,56,57.5,25042,0
+HOV.US,D,20171025,000000,57.25,58.5,55.25,56.25,43391,0
+HOV.US,D,20171026,000000,56.5,57.75,55.75,57.5,29383,0
+HOV.US,D,20171027,000000,58,58,56.75,57.25,29831,0
+HOV.US,D,20171030,000000,57.5,58.692,56.5,57.75,54586,0
+HOV.US,D,20171031,000000,57.75,60.75,57.75,60.5,80568,0
+HOV.US,D,20171101,000000,61,62,59.75,61,57355,0
+HOV.US,D,20171102,000000,61,61.25,55.5,57,103666,0
+HOV.US,D,20171103,000000,58.25,59,56.75,57.75,47046,0
+HOV.US,D,20171106,000000,57.25,59.75,57,59,51143,0
+HOV.US,D,20171107,000000,59.5,59.5,57.75,58,35980,0
+HOV.US,D,20171108,000000,57.5,59.5,57,59.5,36067,0
+HOV.US,D,20171109,000000,58.25,59.75,57.75,59,29942,0
+HOV.US,D,20171110,000000,58.75,59.5,58,58.5,23656,0
+HOV.US,D,20171113,000000,58.25,59,57.5,57.75,34087,0
+HOV.US,D,20171114,000000,57.25,58.75,57.25,57.75,29992,0
+HOV.US,D,20171115,000000,57.75,58,56.75,57.25,44800,0
+HOV.US,D,20171116,000000,57.5,60,57.275,59.25,61006,0
+HOV.US,D,20171117,000000,58.5,64.5,58.5,62.25,135388,0
+HOV.US,D,20171120,000000,62.5,65,62.375,65,62436,0
+HOV.US,D,20171121,000000,65.5,69.75,65,68,100925,0
+HOV.US,D,20171122,000000,69.5,70,67.5,68.75,65421,0
+HOV.US,D,20171124,000000,69.5,70,68.5,70,20098,0
+HOV.US,D,20171127,000000,70,70.75,67.25,69.5,106529,0
+HOV.US,D,20171128,000000,69.75,72,69.25,71,89800,0
+HOV.US,D,20171129,000000,71.25,72.5,70.25,71,86770,0
+HOV.US,D,20171130,000000,71,72.25,69.75,71.25,77914,0
+HOV.US,D,20171201,000000,71.5,71.5,63.75,70.5,73412,0
+HOV.US,D,20171204,000000,67,70.25,66.75,67.75,66401,0
+HOV.US,D,20171205,000000,66.25,66.75,59.875,63,145477,0
+HOV.US,D,20171206,000000,63,64.5,61.5,62.75,46896,0
+HOV.US,D,20171207,000000,62.5,62.75,58.5,60,126643,0
+HOV.US,D,20171208,000000,60,63.5,59.75,63,80234,0
+HOV.US,D,20171211,000000,63.5,63.75,61.5,63,54376,0
+HOV.US,D,20171212,000000,63.5,63.75,62,63.5,57746,0
+HOV.US,D,20171213,000000,62.75,63.75,60.75,61.5,62310,0
+HOV.US,D,20171214,000000,61.25,62,59.875,60.5,47428,0
+HOV.US,D,20171215,000000,61,62.25,60,61.75,75508,0
+HOV.US,D,20171218,000000,62,65.5,62,65.25,65191,0
+HOV.US,D,20171219,000000,65,66.75,64.5,66.25,88873,0
+HOV.US,D,20171220,000000,66,67.5,64,66.75,64908,0
+HOV.US,D,20171221,000000,68,74.75,67.25,74.75,251247,0
+HOV.US,D,20171222,000000,71.5,72,67,70,127331,0
+HOV.US,D,20171226,000000,70.5,72,68.5,71.75,55506,0
+HOV.US,D,20171227,000000,71.75,73.75,71.25,73.25,65139,0
+HOV.US,D,20171228,000000,73.25,78.5,73.062,77.5,156802,0
+HOV.US,D,20171229,000000,78.25,84,78.25,83.75,304533,0
+HOV.US,D,20180102,000000,82.75,85.25,80.75,83,140194,0
+HOV.US,D,20180103,000000,82.75,84.375,81.75,82.25,127083,0
+HOV.US,D,20180104,000000,81.5,83,76.5,78.5,149699,0
+HOV.US,D,20180105,000000,77.5,79.25,76.5,78.5,84464,0
+HOV.US,D,20180108,000000,79.5,81,75,76,115446,0
+HOV.US,D,20180109,000000,76.75,78.125,75.5,76.5,74181,0
+HOV.US,D,20180110,000000,75.75,76.25,73.5,73.75,50520,0
+HOV.US,D,20180111,000000,74.25,77,73.75,75,93732,0
+HOV.US,D,20180112,000000,75.5,75.75,70,72,121922,0
+HOV.US,D,20180116,000000,72.5,73.75,66,66.25,131073,0
+HOV.US,D,20180117,000000,66.75,68,64.5,66.75,104601,0
+HOV.US,D,20180118,000000,66.25,67.25,64.5,64.75,69174,0
+HOV.US,D,20180119,000000,64.75,65.75,63.5,64,62938,0
+HOV.US,D,20180122,000000,63.5,64.5,62.752,64,41561,0
+HOV.US,D,20180123,000000,65.25,65.25,62.5,64.5,59905,0
+HOV.US,D,20180124,000000,64.75,66.25,63,63.5,74576,0
+HOV.US,D,20180125,000000,63.25,63.25,59.125,59.75,111012,0
+HOV.US,D,20180126,000000,60,60.75,57.25,58.25,153061,0
+HOV.US,D,20180129,000000,57.5,58.5,55,55,107288,0
+HOV.US,D,20180130,000000,55,55,51.25,51.75,145446,0
+HOV.US,D,20180131,000000,52.5,53.75,49.5,50.75,109586,0
+HOV.US,D,20180201,000000,49.75,54.25,48.752,52.25,139571,0
+HOV.US,D,20180202,000000,51.5,52.5,49.75,51.25,135930,0
+HOV.US,D,20180205,000000,50.5,51.875,49.75,50,143415,0
+HOV.US,D,20180206,000000,48.75,52,48,50.25,138449,0
+HOV.US,D,20180207,000000,50.25,51.75,49.5,49.75,95729,0
+HOV.US,D,20180208,000000,50,50.75,48,48,100315,0
+HOV.US,D,20180209,000000,48.75,49.75,47.25,48.75,91717,0
+HOV.US,D,20180212,000000,48.75,51.375,48.5,51,74092,0
+HOV.US,D,20180213,000000,50.75,51.75,49.75,50.5,45341,0
+HOV.US,D,20180214,000000,51,54.25,50.25,53.5,63067,0
+HOV.US,D,20180215,000000,53.5,54,51.75,53,66264,0
+HOV.US,D,20180216,000000,52.75,56.5,52.75,56,83977,0
+HOV.US,D,20180220,000000,58.5,62.25,58.5,58.5,215441,0
+HOV.US,D,20180221,000000,59.25,62,58.25,59.25,110920,0
+HOV.US,D,20180222,000000,60,60,55.75,56,96067,0
+HOV.US,D,20180223,000000,57,57,55.25,56.75,76101,0
+HOV.US,D,20180226,000000,57.5,59.75,55.75,58.75,93537,0
+HOV.US,D,20180227,000000,59,62.625,54.625,55,111045,0
+HOV.US,D,20180228,000000,56.5,56.75,53.25,54.5,115795,0
+HOV.US,D,20180301,000000,54.5,55.75,54,54.25,78843,0
+HOV.US,D,20180302,000000,54,56.875,53.75,56.75,57994,0
+HOV.US,D,20180305,000000,56.75,57.75,55.75,56.75,60179,0
+HOV.US,D,20180306,000000,57.25,58.75,56,58.75,53474,0
+HOV.US,D,20180307,000000,58,58.875,56,57,58827,0
+HOV.US,D,20180308,000000,54.75,55.25,51.25,54.5,100860,0
+HOV.US,D,20180309,000000,54,54.5,53,53.25,36095,0
+HOV.US,D,20180312,000000,53,54.25,52,52.75,62716,0
+HOV.US,D,20180313,000000,52.5,55.5,52.5,54,49756,0
+HOV.US,D,20180314,000000,54,54,50.75,51,83972,0
+HOV.US,D,20180315,000000,51.5,51.75,48,49.75,100446,0
+HOV.US,D,20180316,000000,49.5,51.5,49,51.25,123662,0
+HOV.US,D,20180319,000000,50.5,52.5,49.5,49.75,88845,0
+HOV.US,D,20180320,000000,50,51,48,48,68605,0
+HOV.US,D,20180321,000000,48,50.25,48,49.75,106504,0
+HOV.US,D,20180322,000000,49,50.75,47.75,48,81733,0
+HOV.US,D,20180323,000000,48.25,49.625,47.75,47.75,73988,0
+HOV.US,D,20180326,000000,48.25,49,45.75,48.75,97701,0
+HOV.US,D,20180327,000000,48.75,49.25,47.25,47.5,54219,0
+HOV.US,D,20180328,000000,47.5,48.75,45.25,45.5,70723,0
+HOV.US,D,20180329,000000,45.75,46.75,45.5,45.75,44147,0
+HOV.US,D,20180402,000000,45.75,46.25,43.75,43.75,60835,0
+HOV.US,D,20180403,000000,44.5,44.5,42,43,67373,0
+HOV.US,D,20180404,000000,42.5,47.125,42.5,46.5,96515,0
+HOV.US,D,20180405,000000,48,48.75,46.5,47.25,56440,0
+HOV.US,D,20180406,000000,46.75,49,45.75,46.75,56820,0
+HOV.US,D,20180409,000000,47,48.878,45.625,48,51356,0
+HOV.US,D,20180410,000000,48.75,49,46.25,46.75,40012,0
+HOV.US,D,20180411,000000,46.25,47.75,46.25,46.25,32598,0
+HOV.US,D,20180412,000000,46.75,47.75,44.5,47.25,88468,0
+HOV.US,D,20180413,000000,47.5,48.628,47.25,47.5,103581,0
+HOV.US,D,20180416,000000,47.5,48.5,46.775,48.25,26174,0
+HOV.US,D,20180417,000000,48.25,50.75,47.5,50.5,54090,0
+HOV.US,D,20180418,000000,50.75,51.248,50,51,33444,0
+HOV.US,D,20180419,000000,50.5,50.75,48.375,49.5,69216,0
+HOV.US,D,20180420,000000,49,50,49,49.5,34520,0
+HOV.US,D,20180423,000000,49.25,49.5,48.125,49.25,22865,0
+HOV.US,D,20180424,000000,49.25,50.25,48.75,49.25,69551,0
+HOV.US,D,20180425,000000,49,50,48.5,49.5,59182,0
+HOV.US,D,20180426,000000,49.25,52.125,49.25,51,73586,0
+HOV.US,D,20180427,000000,51,52,50.5,51,36853,0
+HOV.US,D,20180430,000000,51.25,51.75,49.75,50.25,35243,0
+HOV.US,D,20180501,000000,50,51,48.875,51,38346,0
+HOV.US,D,20180502,000000,50,51.25,49,50.25,40254,0
+HOV.US,D,20180503,000000,50.25,51.125,49.25,50.25,50564,0
+HOV.US,D,20180504,000000,50.5,51.375,49.75,51.25,72694,0
+HOV.US,D,20180507,000000,51.25,52.25,50.5,51.75,29192,0
+HOV.US,D,20180508,000000,51,52.25,50,51.25,45880,0
+HOV.US,D,20180509,000000,51.5,51.5,47.5,47.75,75801,0
+HOV.US,D,20180510,000000,47.5,48.75,47,47,37688,0
+HOV.US,D,20180511,000000,47,47.75,46.75,47,31780,0
+HOV.US,D,20180514,000000,47,47.5,45.25,45.25,48460,0
+HOV.US,D,20180515,000000,45.75,46,43,43.25,102526,0
+HOV.US,D,20180516,000000,43.25,43.5,41.25,42.75,90017,0
+HOV.US,D,20180517,000000,43,46.75,42.775,46.5,72510,0
+HOV.US,D,20180518,000000,46.75,47.5,46,47.25,33954,0
+HOV.US,D,20180521,000000,47.75,48.25,46,46.25,40811,0
+HOV.US,D,20180522,000000,46,46.5,45,45.75,27820,0
+HOV.US,D,20180523,000000,45.5,47.25,45.5,47,25295,0
+HOV.US,D,20180524,000000,47,47.75,45.5,46,27498,0
+HOV.US,D,20180525,000000,46.25,48,46.25,47,30030,0
+HOV.US,D,20180529,000000,47.25,47.75,46,46.75,24595,0
+HOV.US,D,20180530,000000,47.5,47.75,45.75,46,26979,0
+HOV.US,D,20180531,000000,46.25,46.75,44,44.5,46547,0
+HOV.US,D,20180601,000000,45,45.5,43.75,44,30430,0
+HOV.US,D,20180604,000000,44.25,47.75,44.25,47.75,48302,0
+HOV.US,D,20180605,000000,47.25,49.5,47.25,49.25,52702,0
+HOV.US,D,20180606,000000,49,51,48.25,50.25,64901,0
+HOV.US,D,20180607,000000,50,50,45,47.25,42496,0
+HOV.US,D,20180608,000000,47.25,48.75,47,48.75,46956,0
+HOV.US,D,20180611,000000,48.5,51.25,47.5,50.25,54889,0
+HOV.US,D,20180612,000000,50.25,51,49.625,50.25,41629,0
+HOV.US,D,20180613,000000,50.25,50.25,47.75,49.5,69026,0
+HOV.US,D,20180614,000000,49.5,50,47.5,48,65633,0
+HOV.US,D,20180615,000000,47.75,48.75,47.25,47.75,58837,0
+HOV.US,D,20180618,000000,47.25,47.5,46,46.5,52347,0
+HOV.US,D,20180619,000000,46,47.25,44.75,46.75,37372,0
+HOV.US,D,20180620,000000,47.25,47.25,45.25,46,34364,0
+HOV.US,D,20180621,000000,46.25,46.5,44.75,45,41345,0
+HOV.US,D,20180622,000000,45,45.41,42.75,42.75,118228,0
+HOV.US,D,20180625,000000,43,43.725,40,41.25,82303,0
+HOV.US,D,20180626,000000,42.75,43.25,40,42,64328,0
+HOV.US,D,20180627,000000,42.25,42.25,39.25,39.5,71711,0
+HOV.US,D,20180628,000000,39.75,41.5,38.75,41.5,53575,0
+HOV.US,D,20180629,000000,41.75,42.5,40.25,40.75,46103,0
+HOV.US,D,20180702,000000,40.75,41.125,39.5,40.25,22476,0
+HOV.US,D,20180703,000000,40.25,42.375,40.25,41.75,21329,0
+HOV.US,D,20180705,000000,42,43.25,41.25,43,23726,0
+HOV.US,D,20180706,000000,43.25,44,42.75,43.5,20058,0
+HOV.US,D,20180709,000000,43.75,43.75,42.75,43.75,14605,0
+HOV.US,D,20180710,000000,43.75,44.75,41.875,43,35169,0
+HOV.US,D,20180711,000000,43,44,42.75,44,25076,0
+HOV.US,D,20180712,000000,44.25,44.475,42.5,42.75,23623,0
+HOV.US,D,20180713,000000,42.5,44,42.5,43,17174,0
+HOV.US,D,20180716,000000,43,43.75,41.25,41.5,34407,0
+HOV.US,D,20180717,000000,41.5,44.5,41.5,44,52929,0
+HOV.US,D,20180718,000000,43.5,44,42.75,42.75,28989,0
+HOV.US,D,20180719,000000,42.75,43.75,42.5,43,27578,0
+HOV.US,D,20180720,000000,43,43.25,41.75,41.75,29562,0
+HOV.US,D,20180723,000000,41.75,42.125,40.5,40.5,43471,0
+HOV.US,D,20180724,000000,40.75,42,39.5,39.5,60286,0
+HOV.US,D,20180725,000000,39.75,40,37.875,38.25,60177,0
+HOV.US,D,20180726,000000,38.5,40.5,38.25,40.25,49320,0
+HOV.US,D,20180727,000000,40.75,40.75,37.75,38.75,54148,0
+HOV.US,D,20180730,000000,38.25,39.25,38.125,38.5,30369,0
+HOV.US,D,20180731,000000,39,40.25,38.25,39.25,36848,0
+HOV.US,D,20180801,000000,39.5,39.75,38.75,39,18540,0
+HOV.US,D,20180802,000000,38.75,39.75,38.75,39.25,17991,0
+HOV.US,D,20180803,000000,39,39.75,38,39.75,27342,0
+HOV.US,D,20180806,000000,39.75,40,38.75,39,17300,0
+HOV.US,D,20180807,000000,39.25,41,39.25,40.5,31685,0
+HOV.US,D,20180808,000000,40.75,42.25,40,42.25,47842,0
+HOV.US,D,20180809,000000,42.25,44,41.75,42,51644,0
+HOV.US,D,20180810,000000,41.75,41.75,40.25,41,25886,0
+HOV.US,D,20180813,000000,41.25,41.25,38.75,39.25,42997,0
+HOV.US,D,20180814,000000,39.25,39.5,39,39.5,27859,0
+HOV.US,D,20180815,000000,39.25,40.5,38.5,39.75,35690,0
+HOV.US,D,20180816,000000,39.75,40.248,38.75,38.75,17747,0
+HOV.US,D,20180817,000000,38.75,39.25,38.25,38.5,30819,0
+HOV.US,D,20180820,000000,38.75,39.25,38.5,38.5,14199,0
+HOV.US,D,20180821,000000,39.25,40.25,39.25,40.25,36796,0
+HOV.US,D,20180822,000000,40,40.75,39.75,40.25,30140,0
+HOV.US,D,20180823,000000,40.25,40.75,39,39.25,19151,0
+HOV.US,D,20180824,000000,39.25,39.75,39,39,10269,0
+HOV.US,D,20180827,000000,39,39.5,38,38.5,49623,0
+HOV.US,D,20180828,000000,38.75,39.125,38,38,18570,0
+HOV.US,D,20180829,000000,38,39,37.875,38.25,19383,0
+HOV.US,D,20180830,000000,38.25,38.75,38,38.25,18484,0
+HOV.US,D,20180831,000000,38,39.25,38,39,37230,0
+HOV.US,D,20180904,000000,38.5,39.125,38,38.75,18476,0
+HOV.US,D,20180905,000000,38.5,39.875,38.5,38.75,22865,0
+HOV.US,D,20180906,000000,39,39.75,38,38.25,24735,0
+HOV.US,D,20180907,000000,38.5,38.5,37.75,38.5,42540,0
+HOV.US,D,20180910,000000,40,41,38,39.75,64356,0
+HOV.US,D,20180911,000000,39.75,40.5,39.25,39.75,41352,0
+HOV.US,D,20180912,000000,39.25,42.5,39.25,42.25,78039,0
+HOV.US,D,20180913,000000,42,42.25,39.75,42.25,49616,0
+HOV.US,D,20180914,000000,41.75,43.25,41.375,42.5,42802,0
+HOV.US,D,20180917,000000,42.5,43,41.625,42.75,47129,0
+HOV.US,D,20180918,000000,42.5,42.75,41.275,42.25,35009,0
+HOV.US,D,20180919,000000,42,43.25,41.5,42,29402,0
+HOV.US,D,20180920,000000,41.75,42.5,41.25,42,31336,0
+HOV.US,D,20180921,000000,41.5,42,41.5,42,41567,0
+HOV.US,D,20180924,000000,41.75,42,41.25,41.25,28406,0
+HOV.US,D,20180925,000000,41.5,41.5,40,40.25,32100,0
+HOV.US,D,20180926,000000,40,41,39.75,39.75,24067,0
+HOV.US,D,20180927,000000,39.75,40.5,39,39.25,26513,0
+HOV.US,D,20180928,000000,39.5,40,39,40,23139,0
+HOV.US,D,20181001,000000,40,40.75,39.75,39.75,23415,0
+HOV.US,D,20181002,000000,39.5,40.25,38.75,40,28263,0
+HOV.US,D,20181003,000000,40,41.25,39.75,40,31625,0
+HOV.US,D,20181004,000000,39.75,40.375,39,39,22490,0
+HOV.US,D,20181005,000000,39,39.25,37,39,67058,0
+HOV.US,D,20181008,000000,38.75,40.75,38.75,40,18355,0
+HOV.US,D,20181009,000000,40.5,41,39.25,39.25,40722,0
+HOV.US,D,20181010,000000,39.25,39.75,38.5,38.5,28063,0
+HOV.US,D,20181011,000000,38.5,39.25,37.75,38,37787,0
+HOV.US,D,20181012,000000,38.25,38.75,37.5,37.75,28270,0
+HOV.US,D,20181015,000000,37.75,38.25,37.5,38,20240,0
+HOV.US,D,20181016,000000,38.25,39.25,38,39.25,28159,0
+HOV.US,D,20181017,000000,39.5,39.5,38,38.25,15221,0
+HOV.US,D,20181018,000000,38,38.5,37.5,37.75,20566,0
+HOV.US,D,20181019,000000,37.75,38.5,35.25,35.25,65414,0
+HOV.US,D,20181022,000000,35.75,36.25,33.375,34.25,59330,0
+HOV.US,D,20181023,000000,34,35.75,33.25,34.25,63614,0
+HOV.US,D,20181024,000000,34.75,36.75,34,34,50753,0
+HOV.US,D,20181025,000000,34.5,36,34.5,35.5,21177,0
+HOV.US,D,20181026,000000,35,38.25,34.75,38,57233,0
+HOV.US,D,20181029,000000,38.25,38.25,35.25,36,24328,0
+HOV.US,D,20181030,000000,36,38,36,37.75,29600,0
+HOV.US,D,20181031,000000,37.75,37.998,35,36.5,31631,0
+HOV.US,D,20181101,000000,36.75,37.5,35.75,36,38998,0
+HOV.US,D,20181102,000000,36.25,36.44,34.5,35.75,29274,0
+HOV.US,D,20181105,000000,36.25,36.752,35.25,35.75,32204,0
+HOV.US,D,20181106,000000,35.5,36.25,34.25,34.75,40011,0
+HOV.US,D,20181107,000000,34.75,35,33.75,34.5,35251,0
+HOV.US,D,20181108,000000,34.5,34.5,32.5,34.25,38532,0
+HOV.US,D,20181109,000000,34.25,34.25,32.5,33,30117,0
+HOV.US,D,20181112,000000,33,33.825,32.5,32.5,25007,0
+HOV.US,D,20181113,000000,32.5,34,32.5,32.75,46951,0
+HOV.US,D,20181114,000000,33,33.5,31.5,32.25,32567,0
+HOV.US,D,20181115,000000,32,32.5,30.5,31.25,37735,0
+HOV.US,D,20181116,000000,31.25,32.75,31.25,32.25,34707,0
+HOV.US,D,20181119,000000,32.75,33.625,31.25,32.25,34988,0
+HOV.US,D,20181120,000000,31.75,32.75,31.75,31.75,29202,0
+HOV.US,D,20181121,000000,32,33,31.5,32.5,24971,0
+HOV.US,D,20181123,000000,31.75,32.25,31.5,31.75,11192,0
+HOV.US,D,20181126,000000,32,32.25,30.875,31.5,31573,0
+HOV.US,D,20181127,000000,31.75,32.25,31.25,31.5,30832,0
+HOV.US,D,20181128,000000,32,32.75,30.75,32.5,51262,0
+HOV.US,D,20181129,000000,33,33.5,31.875,32.5,28787,0
+HOV.US,D,20181130,000000,33,33,31.75,31.75,50688,0
+HOV.US,D,20181203,000000,31.25,31.935,29.5,30.5,56130,0
+HOV.US,D,20181204,000000,30,30.25,27.25,27.5,77813,0
+HOV.US,D,20181206,000000,28,30.25,27.75,29.5,57105,0
+HOV.US,D,20181207,000000,30,31.25,29.25,29.25,51092,0
+HOV.US,D,20181210,000000,29.5,29.625,27.5,28,42551,0
+HOV.US,D,20181211,000000,28.25,28.275,26.25,27.5,59883,0
+HOV.US,D,20181212,000000,27.5,28,26.25,26.5,51706,0
+HOV.US,D,20181213,000000,26.5,27.75,25,25.25,51324,0
+HOV.US,D,20181214,000000,25,25.25,21.25,22.942,118787,0
+HOV.US,D,20181217,000000,23.002,23.418,21.75,21.838,68484,0
+HOV.US,D,20181218,000000,22,22.88,21.29,21.848,66748,0
+HOV.US,D,20181219,000000,22.062,22.642,21.25,21.278,62892,0
+HOV.US,D,20181220,000000,21.5,22.218,19.652,21.11,65665,0
+HOV.US,D,20181221,000000,20.962,21.25,16.25,16.5,155413,0
+HOV.US,D,20181224,000000,16.875,18.25,16.525,16.62,51264,0
+HOV.US,D,20181226,000000,17.235,17.478,16.275,16.728,99827,0
+HOV.US,D,20181227,000000,16.75,18.25,16.658,17.548,167645,0
+HOV.US,D,20181228,000000,17.778,18.248,16.01,17.522,89946,0
+HOV.US,D,20181231,000000,17.25,17.49,16.25,17.098,92268,0
+HOV.US,D,20190102,000000,17.098,19.25,16.75,19,57206,0
+HOV.US,D,20190103,000000,18.95,19.248,17.75,18.052,33985,0
+HOV.US,D,20190104,000000,18.672,20,18.375,19.428,45593,0
+HOV.US,D,20190107,000000,19.5,20.655,19.428,19.75,41661,0
+HOV.US,D,20190108,000000,20.47,20.862,19.85,20.728,38351,0
+HOV.US,D,20190109,000000,21,21.202,20,20.988,71044,0
+HOV.US,D,20190110,000000,20.735,21.152,19.75,20.75,46632,0
+HOV.US,D,20190111,000000,20.91,21.038,20,20.19,45218,0
+HOV.US,D,20190114,000000,20,20,18,18.725,130678,0
+HOV.US,D,20190115,000000,18.75,19.01,17.75,17.885,56566,0
+HOV.US,D,20190116,000000,17.75,18.092,16.25,16.25,77138,0
+HOV.US,D,20190117,000000,16.475,17,16.015,16.592,58876,0
+HOV.US,D,20190118,000000,16.69,17.5,15.54,16.237,47001,0
+HOV.US,D,20190122,000000,16.25,16.275,15.125,15.175,47075,0
+HOV.US,D,20190123,000000,15.5,15.5,14.25,15,78208,0
+HOV.US,D,20190124,000000,15.25,16.11,14.635,15.748,40511,0
+HOV.US,D,20190125,000000,16.12,16.492,15.27,15.308,40463,0
+HOV.US,D,20190128,000000,15.948,16.442,15.128,15.577,32977,0
+HOV.US,D,20190129,000000,16,16.932,15.222,16.375,72036,0
+HOV.US,D,20190130,000000,17,18,16,16.82,77959,0
+HOV.US,D,20190131,000000,17,18,16.788,17.652,62958,0
+HOV.US,D,20190201,000000,18,18.125,16.812,17.303,43820,0
+HOV.US,D,20190204,000000,17.705,17.935,17.25,17.555,24164,0
+HOV.US,D,20190205,000000,18,18.24,17.303,17.8,21573,0
+HOV.US,D,20190206,000000,18.375,18.375,16.512,16.632,30702,0
+HOV.US,D,20190207,000000,16.675,17.5,15.712,16.2,39550,0
+HOV.US,D,20190208,000000,15.912,16.332,15.5,15.885,12943,0
+HOV.US,D,20190211,000000,16.452,16.572,15.5,16.395,33862,0
+HOV.US,D,20190212,000000,16.25,17.25,16.225,16.875,46170,0
+HOV.US,D,20190213,000000,17,17.065,16.25,16.498,30369,0
+HOV.US,D,20190214,000000,16.445,16.675,16,16.25,26859,0
+HOV.US,D,20190215,000000,16.348,16.648,16.05,16.168,38086,0
+HOV.US,D,20190219,000000,16.25,16.925,15.88,16.75,29521,0
+HOV.US,D,20190220,000000,16.81,17.5,16.73,16.895,30474,0
+HOV.US,D,20190221,000000,16.48,17.05,16.305,16.382,29569,0
+HOV.US,D,20190222,000000,16.4,17.358,16.35,16.752,31994,0
+HOV.US,D,20190225,000000,17,17.748,16.75,17.5,33543,0
+HOV.US,D,20190226,000000,17.412,17.522,16.5,17.435,45654,0
+HOV.US,D,20190227,000000,17.375,17.532,16.868,17.018,28547,0
+HOV.US,D,20190228,000000,17,17.38,16.502,16.928,41584,0
+HOV.US,D,20190301,000000,17.5,17.5,16,16.25,54652,0
+HOV.US,D,20190304,000000,16.5,16.5,15.5,15.507,60195,0
+HOV.US,D,20190305,000000,15.575,15.625,14.75,15,52102,0
+HOV.US,D,20190306,000000,15.5,15.5,14.75,15.022,33767,0
+HOV.US,D,20190307,000000,15,15.925,14.55,15.57,61400,0
+HOV.US,D,20190308,000000,15.332,17.002,15.275,16.193,44876,0
+HOV.US,D,20190311,000000,16.25,16.5,14.5,14.67,91871,0
+HOV.US,D,20190312,000000,14.75,15.625,14.625,15.325,64265,0
+HOV.US,D,20190313,000000,15.5,15.51,14.812,14.865,44112,0
+HOV.US,D,20190314,000000,15.25,15.25,14.5,14.5,60418,0
+HOV.US,D,20190315,000000,14.75,15.157,14.262,15,145963,0
+HOV.US,D,20190318,000000,14.86,15,14.375,14.502,32023,0
+HOV.US,D,20190319,000000,14.5,14.683,14.375,14.375,22239,0
+HOV.US,D,20190320,000000,14.275,14.353,13.015,13.252,66204,0
+HOV.US,D,20190321,000000,13.185,14,13.185,13.462,48452,0
+HOV.US,D,20190322,000000,13.25,13.375,12.003,12.092,61400,0
+HOV.US,D,20190325,000000,12.75,13,12.35,12.882,39453,0
+HOV.US,D,20190326,000000,13,13.112,12.125,13.01,37550,0
+HOV.US,D,20190327,000000,13.21,13.625,12.775,13.5,53413,0
+HOV.US,D,20190328,000000,13.575,14.745,13.275,13.75,43837,0
+HOV.US,D,20190329,000000,13.83,13.83,10.58,10.97,440872,0
+HOV.US,D,20190401,000000,11,12.85,10.85,12.6,195524,0
+HOV.US,D,20190402,000000,12.51,12.78,12.2,12.58,180179,0
+HOV.US,D,20190403,000000,12.64,12.76,12.3,12.67,116768,0
+HOV.US,D,20190404,000000,12.46,13.6,12.46,13.51,127029,0
+HOV.US,D,20190405,000000,13.46,13.97,13.27,13.28,175803,0
+HOV.US,D,20190408,000000,13.3,14.33,12.88,13.84,124781,0
+HOV.US,D,20190409,000000,13.79,13.9678,13.27,13.66,116636,0
+HOV.US,D,20190410,000000,13.65,13.65,13.08,13.4,87460,0
+HOV.US,D,20190411,000000,13.34,13.49,12.75,13.34,95547,0
+HOV.US,D,20190412,000000,13.43,13.97,13.07,13.56,120538,0
+HOV.US,D,20190415,000000,13.68,15.22,13.5897,14.42,235237,0
+HOV.US,D,20190416,000000,14.36,15.39,14.34,15.1,144505,0
+HOV.US,D,20190417,000000,15.07,15.64,14.69,14.85,154358,0
+HOV.US,D,20190418,000000,14.88,15.49,14.75,15.37,78038,0
+HOV.US,D,20190422,000000,15.37,15.37,14.5833,15.13,75352,0
+HOV.US,D,20190423,000000,15.29,16.07,15.02,15.37,130738,0
+HOV.US,D,20190424,000000,15.43,16.04,15.2,15.8,117809,0
+HOV.US,D,20190425,000000,15.9,15.95,14.6,14.96,100289,0
+HOV.US,D,20190426,000000,14.99,15.49,14.61,15.39,78808,0
+HOV.US,D,20190429,000000,15.5,15.99,15.41,15.5,73937,0
+HOV.US,D,20190430,000000,15.43,15.69,15.18,15.22,74550,0
+HOV.US,D,20190501,000000,15.3,15.86,15.27,15.36,75689,0
+HOV.US,D,20190502,000000,15.29,15.7999,15.25,15.61,66403,0
+HOV.US,D,20190503,000000,15.66,16.43,15.48,16.36,95688,0
+HOV.US,D,20190506,000000,16.22,17.24,15.88,17.14,98627,0
+HOV.US,D,20190507,000000,16.91,17.1648,15.84,16.07,95493,0
+HOV.US,D,20190508,000000,16.06,17.2,15.9533,16.99,73587,0
+HOV.US,D,20190509,000000,16.78,16.78,15.42,16,128267,0
+HOV.US,D,20190510,000000,15.97,16.52,15.54,16.46,64901,0
+HOV.US,D,20190513,000000,16.36,16.36,14.7,14.9,142304,0
+HOV.US,D,20190514,000000,15,15.36,14.8,15.05,39584,0
+HOV.US,D,20190515,000000,14.92,15.765,14.6,15.51,82814,0
+HOV.US,D,20190516,000000,15.6,15.8716,15.405,15.55,51621,0
+HOV.US,D,20190517,000000,15.39,15.39,13.95,14.16,137053,0
+HOV.US,D,20190520,000000,14.08,14.08,13.62,13.69,54857,0
+HOV.US,D,20190521,000000,13.65,13.68,13.02,13.1,108138,0
+HOV.US,D,20190522,000000,13,13.01,11.65,11.7,144265,0
+HOV.US,D,20190523,000000,11.48,11.54,10.54,10.77,113697,0
+HOV.US,D,20190524,000000,10.8,11.36,10.63,11.22,95422,0
+HOV.US,D,20190528,000000,11.3,11.48,9.529,9.55,256276,0
+HOV.US,D,20190529,000000,9.47,9.47,8.51,8.64,223926,0
+HOV.US,D,20190530,000000,8.71,9.11,8.465,9.02,153357,0
+HOV.US,D,20190531,000000,8.87,9.6,8.8018,9.5,125495,0
+HOV.US,D,20190603,000000,9.58,10.35,9.36,9.91,124542,0
+HOV.US,D,20190604,000000,10.18,10.44,9.85,10.02,146563,0
+HOV.US,D,20190605,000000,10,10.09,9.11,9.97,142986,0
+HOV.US,D,20190606,000000,9.52,10.05,8.57,8.96,243823,0
+HOV.US,D,20190607,000000,8.96,9.21,8.41,8.45,214980,0
+HOV.US,D,20190610,000000,8.5,9.48,8.5,8.8,325558,0
+HOV.US,D,20190611,000000,8.88,8.91,8.32,8.4,244260,0
+HOV.US,D,20190612,000000,8.4,8.4,7.81,7.89,255792,0
+HOV.US,D,20190613,000000,7.92,8.46,7.79,8.19,193173,0
+HOV.US,D,20190614,000000,8.15,8.15,7.44,7.85,294368,0
+HOV.US,D,20190617,000000,7.84,7.89,7.36,7.43,179835,0
+HOV.US,D,20190618,000000,7.32,8.219,7.32,7.74,216374,0
+HOV.US,D,20190619,000000,7.7,7.87,7.41,7.71,171392,0
+HOV.US,D,20190620,000000,7.75,7.92,7.4,7.6,108755,0
+HOV.US,D,20190621,000000,7.52,7.68,7.13,7.23,230961,0
+HOV.US,D,20190624,000000,7.16,7.29,6.9,7.1,186238,0
+HOV.US,D,20190625,000000,7.09,7.22,6.67,6.76,217269,0
+HOV.US,D,20190626,000000,6.77,6.85,6.58,6.77,154994,0
+HOV.US,D,20190627,000000,6.78,7.3,6.73,7.2,206781,0
+HOV.US,D,20190628,000000,7.27,7.75,7.25,7.6,622548,0
+HOV.US,D,20190701,000000,7.93,8.55,7.93,8.48,374513,0
+HOV.US,D,20190702,000000,8.45,9.17,8.29,8.72,318490,0
+HOV.US,D,20190703,000000,8.71,8.82,8.11,8.29,144477,0
+HOV.US,D,20190705,000000,8.25,8.26,7.81,8.18,122391,0
+HOV.US,D,20190708,000000,8.14,8.38,7.96,8.19,134050,0
+HOV.US,D,20190709,000000,8.18,8.26,7.78,7.85,88738,0
+HOV.US,D,20190710,000000,7.92,8.31,7.78,8.23,101839,0
+HOV.US,D,20190711,000000,8.36,8.6,8,8.57,115568,0
+HOV.US,D,20190712,000000,8.58,9.23,8.58,9.17,195473,0
+HOV.US,D,20190715,000000,9.21,9.33,8.67,8.78,181716,0
+HOV.US,D,20190716,000000,8.79,9.11,8.6,8.85,121845,0
+HOV.US,D,20190717,000000,8.87,8.87,8.45,8.58,158387,0
+HOV.US,D,20190718,000000,8.53,8.53,6.93,6.98,312737,0
+HOV.US,D,20190719,000000,6.88,7.07,6.54,6.63,201159,0
+HOV.US,D,20190722,000000,6.6,6.76,6.25,6.49,233667,0
+HOV.US,D,20190723,000000,6.55,6.65,5.75,5.81,316207,0
+HOV.US,D,20190724,000000,5.86,6.37,5.52,5.82,198407,0
+HOV.US,D,20190725,000000,5.85,7.22,5.85,6.99,479687,0
+HOV.US,D,20190726,000000,6.88,6.88,6.13,6.26,243936,0
+HOV.US,D,20190729,000000,6.2,6.3315,5.955,6.2,97689,0
+HOV.US,D,20190730,000000,6.08,6.26,5.9,6.09,156465,0
+HOV.US,D,20190731,000000,6.1,6.22,5.9013,6,123458,0
+HOV.US,D,20190801,000000,5.96,6.12,5.725,6.11,231121,0
+HOV.US,D,20190802,000000,6.07,6.07,5.69,5.82,337908,0
+HOV.US,D,20190805,000000,5.68,5.6819,5.205,5.45,175956,0
+HOV.US,D,20190806,000000,5.54,5.8849,5.45,5.74,110315,0
+HOV.US,D,20190807,000000,5.6,5.98,5.34,5.91,114809,0
+HOV.US,D,20190808,000000,5.98,6.04,5.73,5.83,125668,0
+HOV.US,D,20190809,000000,5.82,5.82,5.41,5.43,126211,0
+HOV.US,D,20190812,000000,5.36,5.51,5.16,5.45,82496,0
+HOV.US,D,20190813,000000,5.43,5.835,5.43,5.68,127706,0
+HOV.US,D,20190814,000000,5.58,5.58,5.15,5.44,176036,0
+HOV.US,D,20190815,000000,5.45,5.52,5.29,5.45,135859,0
+HOV.US,D,20190816,000000,5.46,5.65,5.365,5.51,96526,0
+HOV.US,D,20190819,000000,5.63,6.41,5.56,6.25,232162,0
+HOV.US,D,20190820,000000,6.27,6.72,6.17,6.69,154121,0
+HOV.US,D,20190821,000000,6.69,7.94,6.59,7.93,364754,0
+HOV.US,D,20190822,000000,8.01,8.39,7.6209,8.28,257603,0
+HOV.US,D,20190823,000000,8.18,8.58,7.92,8.09,225355,0
+HOV.US,D,20190826,000000,8.15,8.2099,7.22,7.58,158156,0
+HOV.US,D,20190827,000000,7.61,7.8,6.8,6.81,150579,0
+HOV.US,D,20190828,000000,6.78,7.4484,6.61,7.32,99281,0
+HOV.US,D,20190829,000000,7.4,7.865,7.3767,7.6,111187,0
+HOV.US,D,20190830,000000,7.66,8.345,7.62,8.24,94264,0
+HOV.US,D,20190903,000000,8.2,8.39,7.69,7.87,169889,0
+HOV.US,D,20190904,000000,7.95,8.95,7.95,8.28,363069,0
+HOV.US,D,20190905,000000,8.68,10.93,8.4,10.52,646553,0
+HOV.US,D,20190906,000000,10.46,13.97,9.8691,12.69,932072,0
+HOV.US,D,20190909,000000,13,16,13,15.3,1066145,0
+HOV.US,D,20190910,000000,15,15.3,13.81,15.29,522619,0
+HOV.US,D,20190911,000000,15.29,15.6682,14.6527,15.11,297647,0
+HOV.US,D,20190912,000000,15.19,15.46,14.78,15.02,230093,0
+HOV.US,D,20190913,000000,15.35,16.55,15.13,15.31,296211,0
+HOV.US,D,20190916,000000,15.12,15.7203,14.45,15.25,225134,0
+HOV.US,D,20190917,000000,15.16,15.44,14.3548,14.97,160981,0
+HOV.US,D,20190918,000000,14.94,15.5,14.5777,15.13,155224,0
+HOV.US,D,20190919,000000,15.17,16.18,14.76,15.68,205571,0
+HOV.US,D,20190920,000000,15.74,16.49,15.3062,16.16,326147,0
+HOV.US,D,20190923,000000,15.93,17.38,15.71,17.02,221228,0
+HOV.US,D,20190924,000000,16.99,17.8,16.06,16.53,255497,0
+HOV.US,D,20190925,000000,16.53,19.99,16.53,19.76,483517,0
+HOV.US,D,20190926,000000,19.76,19.8,18.55,19.24,242078,0
+HOV.US,D,20190927,000000,19.32,19.81,18.02,18.42,177827,0
+HOV.US,D,20190930,000000,18.58,19.49,18.4152,19.25,167578,0
+HOV.US,D,20191001,000000,19.23,19.99,18.49,18.63,117041,0
+HOV.US,D,20191002,000000,18.32,18.61,17.72,18.49,118819,0
+HOV.US,D,20191003,000000,18.35,18.74,17.64,18.48,126083,0
+HOV.US,D,20191004,000000,18.54,19,17.78,18.79,213684,0
+HOV.US,D,20191007,000000,18.71,20.03,18.62,19.91,164945,0
+HOV.US,D,20191008,000000,19.63,22.94,19.63,22.57,454760,0
+HOV.US,D,20191009,000000,22.44,23.83,21.6,21.78,384724,0
+HOV.US,D,20191010,000000,21.89,23.48,21.22,21.85,260583,0
+HOV.US,D,20191011,000000,22.49,23.8,22.4,23.35,301327,0
+HOV.US,D,20191014,000000,23.36,25.63,23.35,24.9,351999,0
+HOV.US,D,20191015,000000,25.11,26.5,24.6,26.25,374977,0
+HOV.US,D,20191016,000000,26.11,28.6,25.71,28.17,474920,0
+HOV.US,D,20191017,000000,28.58,28.74,23.51,25.29,737813,0
+HOV.US,D,20191018,000000,24.61,26.99,23.73,26.86,357746,0
+HOV.US,D,20191021,000000,26.9,28.42,26.2835,26.99,395022,0
+HOV.US,D,20191022,000000,27.25,29.35,27.23,27.77,381981,0
+HOV.US,D,20191023,000000,27.5,29.44,26.86,28.45,330918,0
+HOV.US,D,20191024,000000,28.58,30,28.0625,29.8,281844,0
+HOV.US,D,20191025,000000,29.49,30.35,27.46,28.48,336444,0
+HOV.US,D,20191028,000000,28.5,28.7799,26.16,26.52,305976,0
+HOV.US,D,20191029,000000,26.31,26.88,24.18,24.71,349212,0
+HOV.US,D,20191030,000000,24.7,25.75,22.5602,25.13,411079,0
+HOV.US,D,20191031,000000,24.87,25.98,24,25.08,160305,0
+HOV.US,D,20191101,000000,25.6,27.77,25.6,26.76,276394,0
+HOV.US,D,20191104,000000,26.79,27.3904,25.77,25.83,218552,0
+HOV.US,D,20191105,000000,25.84,26.17,24.6,24.75,208297,0
+HOV.US,D,20191106,000000,24.89,25.67,23.56,25.4,269727,0
+HOV.US,D,20191107,000000,25.49,26.2,24.42,24.73,256903,0
+HOV.US,D,20191108,000000,24.42,24.44,23.29,23.35,259225,0
+HOV.US,D,20191111,000000,23.06,23.44,22.37,22.59,243661,0
+HOV.US,D,20191112,000000,22.78,23.2,21.52,22.73,263091,0
+HOV.US,D,20191113,000000,22.45,23.4,22.45,22.97,98939,0
+HOV.US,D,20191114,000000,22.75,24.25,22.75,23.69,198455,0
+HOV.US,D,20191115,000000,23.76,23.98,22.81,23.81,115316,0
+HOV.US,D,20191118,000000,23.81,24.12,22.76,23.04,278525,0
+HOV.US,D,20191119,000000,23.09,23.63,21.67,21.86,226243,0
+HOV.US,D,20191120,000000,21.78,22.89,20.61,21.57,272294,0
+HOV.US,D,20191121,000000,21.53,21.65,20.8,21.44,281292,0
+HOV.US,D,20191122,000000,21.44,21.56,20.06,20.12,205177,0
+HOV.US,D,20191125,000000,20.13,21.95,20.1,21.25,143435,0
+HOV.US,D,20191126,000000,21.18,22.4045,20.81,21.96,203771,0
+HOV.US,D,20191127,000000,21.98,22.55,21.61,21.82,82081,0
+HOV.US,D,20191129,000000,21.87,22.67,21.59,22.3,71096,0
+HOV.US,D,20191202,000000,22.61,23.03,20.42,20.76,217833,0
+HOV.US,D,20191203,000000,20.38,21.15,19.85,21,161781,0
+HOV.US,D,20191204,000000,21.14,21.67,20.7358,21.45,127205,0
+HOV.US,D,20191205,000000,21.45,25.45,21.45,24.96,482442,0
+HOV.US,D,20191206,000000,25.3,28.65,25.18,26.94,387204,0
+HOV.US,D,20191209,000000,27.14,29.72,26.975,28.35,220199,0
+HOV.US,D,20191210,000000,28.27,28.59,27.04,27.67,218004,0
+HOV.US,D,20191211,000000,27.99,29.42,27.845,28.67,148098,0
+HOV.US,D,20191212,000000,28.61,29.365,27.5,27.91,188281,0
+HOV.US,D,20191213,000000,27.74,27.74,24.53,24.97,237581,0
+HOV.US,D,20191216,000000,25.16,25.715,24.45,24.57,149819,0
+HOV.US,D,20191217,000000,24.75,25.115,23.4,23.51,128698,0
+HOV.US,D,20191218,000000,23.41,23.7292,22.145,22.28,168671,0
+HOV.US,D,20191219,000000,22.28,22.3,20.63,20.74,271565,0
+HOV.US,D,20191220,000000,20.74,21.37,20.25,21.3,206582,0
+HOV.US,D,20191223,000000,21.45,21.85,20.55,21.08,179632,0
+HOV.US,D,20191224,000000,20.99,21.93,20.5,21.75,90833,0
+HOV.US,D,20191226,000000,21.89,21.96,21.13,21.32,101197,0
+HOV.US,D,20191227,000000,21.41,21.5,20.7,21.1,125875,0
+HOV.US,D,20191230,000000,20.97,20.9897,20.15,20.58,192496,0
+HOV.US,D,20191231,000000,20.38,21.06,20.183,20.87,226248,0
+HOV.US,D,20200102,000000,21.08,23.28,20.85,22.53,302364,0
+HOV.US,D,20200103,000000,21.65,22.2832,20.61,20.94,211272,0
+HOV.US,D,20200106,000000,20.53,21.46,20.2701,20.79,194472,0
+HOV.US,D,20200107,000000,20.78,21.31,20.52,20.96,104705,0
+HOV.US,D,20200108,000000,20.96,22.4,20.65,20.84,161152,0
+HOV.US,D,20200109,000000,21.02,21.1058,20.2522,20.89,181992,0
+HOV.US,D,20200110,000000,20.72,22.1643,20.72,21.7,201567,0
+HOV.US,D,20200113,000000,21.76,22.92,21.44,22.88,156968,0
+HOV.US,D,20200114,000000,22.58,24.7,22.46,24.51,218157,0
+HOV.US,D,20200115,000000,24.51,26.38,24.51,26.07,193796,0
+HOV.US,D,20200116,000000,26.3,27.3,26.07,26.42,156848,0
+HOV.US,D,20200117,000000,26.61,27.73,26.14,27.09,217676,0
+HOV.US,D,20200121,000000,27.09,28.48,27.04,28.17,156577,0
+HOV.US,D,20200122,000000,28.31,29.86,27.8927,28.87,224002,0
+HOV.US,D,20200123,000000,28.55,31.75,28.36,31.27,269401,0
+HOV.US,D,20200124,000000,31.36,32.9,28.8,29.62,231649,0
+HOV.US,D,20200127,000000,28.57,30.09,28.49,29.68,87886,0
+HOV.US,D,20200128,000000,30.36,31.8,30.36,31.36,161367,0
+HOV.US,D,20200129,000000,31.5,31.5,29.62,30.2,160496,0
+HOV.US,D,20200130,000000,29.87,30.9,29.57,29.96,111519,0
+HOV.US,D,20200131,000000,29.65,29.65,25.44,25.56,214814,0
+HOV.US,D,20200203,000000,25.51,25.732,23.12,23.27,251442,0
+HOV.US,D,20200204,000000,23.5,24.055,22.31,23.57,242456,0
+HOV.US,D,20200205,000000,24,25.08,22.915,24.65,202736,0
+HOV.US,D,20200206,000000,25.03,25.7197,24.27,24.51,184938,0
+HOV.US,D,20200207,000000,24.35,25.2663,23.5,24.93,114432,0
+HOV.US,D,20200210,000000,24.89,26.46,24.5,26.35,135893,0
+HOV.US,D,20200211,000000,26.8,29.1681,26.6,28.96,215741,0
+HOV.US,D,20200212,000000,29.07,30.34,28.65,29.15,130902,0
+HOV.US,D,20200213,000000,28.96,29.92,28.2494,28.69,76973,0
+HOV.US,D,20200214,000000,28.84,28.975,27.2551,27.59,154970,0
+HOV.US,D,20200218,000000,27.41,28.98,27.2668,28.82,72101,0
+HOV.US,D,20200219,000000,28.8,31.57,28.8,31.52,159066,0
+HOV.US,D,20200220,000000,31.57,32.55,28.88,30.54,115596,0
+HOV.US,D,20200221,000000,30.38,30.9,29.31,30.47,146064,0
+HOV.US,D,20200224,000000,28.53,29.9,28.41,29.61,62897,0
+HOV.US,D,20200225,000000,29.57,29.873,25.86,25.95,277620,0
+HOV.US,D,20200226,000000,25.76,27.45,25.5,26.3,118655,0
+HOV.US,D,20200227,000000,25,26.53,23.6018,25.42,160676,0
+HOV.US,D,20200228,000000,23.7001,26.03,23.65,24.75,88670,0
+HOV.US,D,20200302,000000,25,25.17,23.73,24.61,155691,0
+HOV.US,D,20200303,000000,24.59,26.8,24.02,25.61,145449,0
+HOV.US,D,20200304,000000,26.48,27.6027,25.82,26.67,116513,0
+HOV.US,D,20200305,000000,25.74,26.38,24.19,24.65,135876,0
+HOV.US,D,20200306,000000,23.98,24.4271,22.695,23.19,98189,0
+HOV.US,D,20200309,000000,19.7,21.1599,18.48,18.49,173085,0
+HOV.US,D,20200310,000000,19.32,19.325,13.781,16.92,356217,0
+HOV.US,D,20200311,000000,16.28,16.28,12.65,12.81,299957,0
+HOV.US,D,20200312,000000,9.37,10.92,8.77,10.21,314475,0
+HOV.US,D,20200313,000000,11.05,11.2305,7.3,9.9,229612,0
+HOV.US,D,20200316,000000,8.2,8.3,6.75,7,322869,0
+HOV.US,D,20200317,000000,7.14,7.7795,6.09,7.08,294664,0
+HOV.US,D,20200318,000000,6.81,6.97,5.12,5.72,318291,0
+HOV.US,D,20200319,000000,5.78,8.87,5.46,7.57,411102,0
+HOV.US,D,20200320,000000,7.96,8.6538,7.012,7.82,269436,0
+HOV.US,D,20200323,000000,7.59,7.7,6.25,6.91,211361,0
+HOV.US,D,20200324,000000,7.55,10.46,7.55,9.57,309293,0
+HOV.US,D,20200325,000000,9.9,11.81,9.2,11.24,309836,0
+HOV.US,D,20200326,000000,11.8,11.8,10.11,10.35,306296,0
+HOV.US,D,20200327,000000,10.28,10.28,9.26,9.61,162939,0
+HOV.US,D,20200330,000000,9.51,9.51,8.25,8.3,202276,0
+HOV.US,D,20200331,000000,8.03,9.15,8.03,8.24,143306,0
+HOV.US,D,20200401,000000,7.8,8.78,6.92,6.97,226035,0
+HOV.US,D,20200402,000000,7.2,7.5099,6.35,6.61,189503,0
+HOV.US,D,20200403,000000,6.76,6.9378,6.16,6.44,205854,0
+HOV.US,D,20200406,000000,6.99,8,6.86,7.48,317290,0
+HOV.US,D,20200407,000000,8,8.77,7.28,7.64,315127,0
+HOV.US,D,20200408,000000,7.98,9.9609,7.7,9.52,537577,0
+HOV.US,D,20200409,000000,10.24,12,9.8349,10.48,497236,0
+HOV.US,D,20200413,000000,10.5,11,9.07,10.06,230435,0
+HOV.US,D,20200414,000000,10.61,11.4899,10.12,10.61,255293,0
+HOV.US,D,20200415,000000,10.3,10.3,9.6,9.81,248388,0
+HOV.US,D,20200416,000000,9.75,9.84,8.52,9.05,135069,0
+HOV.US,D,20200417,000000,9.86,10.37,9.35,9.76,193090,0
+HOV.US,D,20200420,000000,9.49,9.527,9,9.24,163772,0
+HOV.US,D,20200421,000000,9,9.4084,8.51,9.1,203265,0
+HOV.US,D,20200422,000000,9.34,9.35,8.7,8.84,86865,0
+HOV.US,D,20200423,000000,8.98,9.2,8.6,8.76,119565,0
+HOV.US,D,20200424,000000,8.77,9.7575,8.6813,9.63,186880,0
+HOV.US,D,20200427,000000,9.92,10.2833,9.75,9.88,272086,0
+HOV.US,D,20200428,000000,10.3,12.24,10.19,11.91,507321,0
+HOV.US,D,20200429,000000,11.96,14.174,11.96,13.19,410934,0
+HOV.US,D,20200430,000000,12.42,12.8,11.45,12.62,240106,0
+HOV.US,D,20200501,000000,12.05,12.3254,11.0121,11.7,114649,0
+HOV.US,D,20200504,000000,11.35,12.2641,11.0001,11.98,106611,0
+HOV.US,D,20200505,000000,12.57,13.33,10.722,10.89,422855,0
+HOV.US,D,20200506,000000,10.78,11.4261,10.38,10.54,119301,0
+HOV.US,D,20200507,000000,11.31,11.31,10.41,10.82,152293,0
+HOV.US,D,20200508,000000,11.09,12.33,10.65,12.28,252598,0
+HOV.US,D,20200511,000000,12.38,12.49,11.33,11.82,160043,0
+HOV.US,D,20200512,000000,11.86,12.08,11.27,11.43,81272,0
+HOV.US,D,20200513,000000,11.22,11.46,10.195,10.56,145411,0
+HOV.US,D,20200514,000000,10.32,10.94,9.67,10.87,163396,0
+HOV.US,D,20200515,000000,10.82,11.58,10.3289,11.14,104170,0
+HOV.US,D,20200518,000000,11.74,13.29,11.74,13.06,287240,0
+HOV.US,D,20200519,000000,13.06,13.9674,12.51,13.28,169611,0
+HOV.US,D,20200520,000000,13.48,14.5,12.44,12.99,215638,0
+HOV.US,D,20200521,000000,12.82,13.64,12.52,12.86,210397,0
+HOV.US,D,20200522,000000,13,13.6,12.68,13.56,103772,0
+HOV.US,D,20200526,000000,14.23,15.55,13.98,14.92,224012,0
+HOV.US,D,20200527,000000,15.75,17.25,14.55,17.1,272759,0
+HOV.US,D,20200528,000000,17.9,17.95,15.89,16.01,267482,0
+HOV.US,D,20200529,000000,15.7,16.67,15.38,16.35,97380,0
+HOV.US,D,20200601,000000,16.47,17.45,16.0929,16.21,148738,0
+HOV.US,D,20200602,000000,16.34,17.71,16.2201,17.49,192417,0
+HOV.US,D,20200603,000000,17.8,17.95,16.76,17.36,297365,0
+HOV.US,D,20200604,000000,18.15,23.28,17.5,22.13,621588,0
+HOV.US,D,20200605,000000,23.71,26.718,23.71,25.81,467951,0
+HOV.US,D,20200608,000000,26.68,27.88,26.14,26.7,381089,0
+HOV.US,D,20200609,000000,25.89,29.78,25,27.66,444439,0
+HOV.US,D,20200610,000000,27.66,27.8399,25.67,26.42,263865,0
+HOV.US,D,20200611,000000,24.31,25.2476,19.27,19.56,419943,0
+HOV.US,D,20200612,000000,21.25,21.98,19.59,20.94,649723,0
+HOV.US,D,20200615,000000,19.36,23.88,18.71,23.85,314907,0
+HOV.US,D,20200616,000000,26.24,27.02,23.98,26.39,330791,0
+HOV.US,D,20200617,000000,26.47,27,24.75,25.09,130398,0
+HOV.US,D,20200618,000000,24.5,25.8823,23.53,24,148692,0
+HOV.US,D,20200619,000000,24.76,24.98,22.151,23.31,182604,0
+HOV.US,D,20200622,000000,22.88,23.15,22.08,23.09,146132,0
+HOV.US,D,20200623,000000,23.7,23.98,22.69,23.69,159879,0
+HOV.US,D,20200624,000000,22.87,23.5,21.1301,22.85,177750,0
+HOV.US,D,20200625,000000,22.25,22.81,21.26,22,148657,0
+HOV.US,D,20200626,000000,21.79,21.79,20.49,20.79,108819,0
+HOV.US,D,20200629,000000,21.06,23.61,20.25,23.26,183579,0
+HOV.US,D,20200630,000000,23.26,23.7199,22.52,23.39,104112,0
+HOV.US,D,20200701,000000,23.51,23.68,21.89,21.96,101891,0
+HOV.US,D,20200702,000000,23.01,23.4,21.175,21.98,190816,0
+HOV.US,D,20200706,000000,22.69,22.69,21.38,21.63,96322,0
+HOV.US,D,20200707,000000,21.3,21.9081,20.5,21.4,167960,0
+HOV.US,D,20200708,000000,21.76,23.65,21.59,22.29,211666,0
+HOV.US,D,20200709,000000,22.21,22.782,20.38,21.04,172939,0
+HOV.US,D,20200710,000000,21.15,22.4,20.7411,21.63,132501,0
+HOV.US,D,20200713,000000,22.3,22.3,20,20.18,145965,0
+HOV.US,D,20200714,000000,20.18,20.9,19.065,20.49,266402,0
+HOV.US,D,20200715,000000,21.66,21.88,20.35,21.51,190179,0
+HOV.US,D,20200716,000000,21.13,22.9716,20.69,22.61,171648,0
+HOV.US,D,20200717,000000,22.81,23.96,21.58,22.18,151820,0
+HOV.US,D,20200720,000000,22.5,22.83,21.76,22,103504,0
+HOV.US,D,20200721,000000,22.5,22.72,21.6,21.76,81092,0
+HOV.US,D,20200722,000000,21.66,23.63,21.39,22.92,180061,0
+HOV.US,D,20200723,000000,23.14,24.33,21.01,22.37,211121,0
+HOV.US,D,20200724,000000,21.84,22.4899,21.0201,21.65,103957,0
+HOV.US,D,20200727,000000,21.96,22.09,21.27,21.74,95204,0
+HOV.US,D,20200728,000000,21.75,22.33,21.23,21.39,136277,0
+HOV.US,D,20200729,000000,21.48,26.22,21.44,26.11,378544,0
+HOV.US,D,20200730,000000,25.43,25.45,23.71,24.44,200027,0
+HOV.US,D,20200731,000000,24.24,24.8743,22.1,23.3,238610,0
+HOV.US,D,20200803,000000,23.57,25.48,23.5,24.65,151630,0
+HOV.US,D,20200804,000000,24.45,25.6987,24.27,25.22,211031,0
+HOV.US,D,20200805,000000,25.81,26.1,25,25.67,192799,0
+HOV.US,D,20200806,000000,25.76,27.7793,25.5,26.6,366119,0
+HOV.US,D,20200807,000000,26.5,27.68,25.0716,25.69,203506,0
+HOV.US,D,20200810,000000,25.91,28.6,25.9,27.21,275701,0
+HOV.US,D,20200811,000000,27.98,28.2591,26,26.19,255504,0
+HOV.US,D,20200812,000000,26.77,27.97,26.305,27.5,153855,0
+HOV.US,D,20200813,000000,27.52,29.62,27.33,28.65,241792,0
+HOV.US,D,20200814,000000,28.69,29.25,27.71,28.53,124332,0
+HOV.US,D,20200817,000000,29.03,34.59,28.7,34.31,467873,0
+HOV.US,D,20200818,000000,35.08,35.77,33.021,33.22,319228,0
+HOV.US,D,20200819,000000,33.46,34.1525,32.05,33.66,120891,0
+HOV.US,D,20200820,000000,33.58,35.3,33.5,33.5,109585,0
+HOV.US,D,20200821,000000,33.08,34.83,33.08,34.38,152034,0
+HOV.US,D,20200824,000000,35.14,35.2451,33.52,34.31,135490,0
+HOV.US,D,20200825,000000,34.22,34.38,32.52,33.3,162024,0
+HOV.US,D,20200826,000000,33.5,34.72,32.8944,33.72,126140,0
+HOV.US,D,20200827,000000,34,34.3032,32.0845,32.83,78056,0
+HOV.US,D,20200828,000000,33.03,33.9011,32.95,33.28,107795,0
+HOV.US,D,20200831,000000,33.5,33.82,30.19,31.32,214131,0
+HOV.US,D,20200901,000000,30.94,34.29,30.1001,34.07,125824,0
+HOV.US,D,20200902,000000,34.38,34.99,32.51,34.25,103937,0
+HOV.US,D,20200903,000000,35.5,36.43,30.81,33.4,288200,0
+HOV.US,D,20200904,000000,33.31,33.823,26.03,29.2,496111,0
+HOV.US,D,20200908,000000,28.28,30.03,28.03,28.66,178126,0
+HOV.US,D,20200909,000000,29,31.88,28.47,31.01,170811,0
+HOV.US,D,20200910,000000,31.16,31.455,29.19,29.57,145966,0
+HOV.US,D,20200911,000000,29.99,31.11,29.8,30.67,126060,0
+HOV.US,D,20200914,000000,31.44,32.2,30.59,31.88,104178,0
+HOV.US,D,20200915,000000,32.25,33.09,30.41,30.79,136958,0
+HOV.US,D,20200916,000000,30.72,32.3096,30.6501,31.72,74928,0
+HOV.US,D,20200917,000000,30.97,32.3,30.66,30.9,69829,0
+HOV.US,D,20200918,000000,30.82,31.25,28.7,29.39,144553,0
+HOV.US,D,20200921,000000,28.51,29.2779,27.425,29.06,128154,0
+HOV.US,D,20200922,000000,29.11,31.237,28.59,30.78,165579,0
+HOV.US,D,20200923,000000,31.08,31.98,28.77,28.82,97232,0
+HOV.US,D,20200924,000000,28.77,30.4,27.94,29.77,141925,0
+HOV.US,D,20200925,000000,29.61,30.68,29.06,29.21,83564,0
+HOV.US,D,20200928,000000,30.02,32.82,29.8187,32.41,212935,0
+HOV.US,D,20200929,000000,31.87,32.04,30.3,30.85,101383,0
+HOV.US,D,20200930,000000,30.87,33.2599,30.6255,32.52,129879,0
+HOV.US,D,20201001,000000,32.76,34.66,32.31,34.51,156571,0
+HOV.US,D,20201002,000000,33.34,36.7155,32.7101,35.91,179739,0
+HOV.US,D,20201005,000000,36.83,37.99,34.3329,34.77,178058,0
+HOV.US,D,20201006,000000,35.61,35.69,33.2001,33.56,151854,0
+HOV.US,D,20201007,000000,34.5,35.4672,34.2401,34.81,69986,0
+HOV.US,D,20201008,000000,35.55,37.5,35.1372,37.13,103281,0
+HOV.US,D,20201009,000000,37.79,38.1799,35.81,36.54,82023,0
+HOV.US,D,20201012,000000,37.1,37.1,35.04,35.99,59341,0
+HOV.US,D,20201013,000000,35.55,35.87,34,35.59,99021,0
+HOV.US,D,20201014,000000,35.8,36.08,34.3068,34.75,54598,0
+HOV.US,D,20201015,000000,33.71,35.49,33.6,35.34,52323,0
+HOV.US,D,20201016,000000,35.6,36.4,35.17,35.17,62545,0
+HOV.US,D,20201019,000000,35.92,36.4,34.38,34.55,57079,0
+HOV.US,D,20201020,000000,34.55,35.55,33.82,34.37,71725,0
+HOV.US,D,20201021,000000,34.7,34.93,32.52,32.75,102154,0
+HOV.US,D,20201022,000000,32.76,33.24,30.5,31,121703,0
+HOV.US,D,20201023,000000,31.16,33.03,31.06,32.7,94047,0
+HOV.US,D,20201026,000000,32.15,33.27,31.29,33,822125,0
+HOV.US,D,20201027,000000,32.5,33,31.6193,32.47,254601,0
+HOV.US,D,20201028,000000,31.48,32.78,30.05,32.65,431223,0
+HOV.US,D,20201029,000000,32.5,34.2,31.81,33.34,1230127,0
+HOV.US,D,20201030,000000,33.05,33.25,31.06,31.76,464723,0
+HOV.US,D,20201102,000000,32.48,34.705,32.2,34.23,317742,0
+HOV.US,D,20201103,000000,34.95,38.4,34.52,36.85,623523,0
+HOV.US,D,20201104,000000,36.85,39.25,36.85,38.02,248805,0
+HOV.US,D,20201105,000000,38.73,40.38,37.1764,38.22,266761,0
+HOV.US,D,20201106,000000,38.27,38.68,35.98,36.04,275692,0
+HOV.US,D,20201109,000000,38,38,34.84,35.37,256734,0
+HOV.US,D,20201110,000000,35.71,37.11,35.2445,36.35,149783,0
+HOV.US,D,20201111,000000,36.62,37.8,35.8,37.68,61395,0
+HOV.US,D,20201112,000000,37.35,39.3,36.19,37.45,141539,0
+HOV.US,D,20201113,000000,37.63,40.25,37.46,39.86,113747,0
+HOV.US,D,20201116,000000,41,41.23,38.8,41.17,77326,0
+HOV.US,D,20201117,000000,40.8,41.43,39.175,39.38,118988,0
+HOV.US,D,20201118,000000,39.56,41.65,39.155,39.29,152942,0
+HOV.US,D,20201119,000000,39,40.2,38.47,38.71,131680,0
+HOV.US,D,20201120,000000,38.78,39.46,37.44,37.71,105971,0
+HOV.US,D,20201123,000000,38.1,41.18,38,39.81,233451,0
+HOV.US,D,20201124,000000,40.83,41.38,39.47,39.79,129090,0
+HOV.US,D,20201125,000000,39.72,42.47,39.3301,41.46,140791,0
+HOV.US,D,20201127,000000,41.7,42.25,40.22,40.58,97713,0
+HOV.US,D,20201130,000000,40.34,40.67,38.17,39.93,102890,0
+HOV.US,D,20201201,000000,40.81,40.85,38.35,38.59,70623,0
+HOV.US,D,20201202,000000,38.19,38.6091,37.11,37.75,73378,0
+HOV.US,D,20201203,000000,37.99,38.86,37.75,38.76,91306,0
+HOV.US,D,20201204,000000,39.17,39.41,38,38.32,74877,0
+HOV.US,D,20201207,000000,38.6,39.13,38.22,39.13,125634,0
+HOV.US,D,20201208,000000,38.77,38.97,37.35,38.21,157813,0
+HOV.US,D,20201209,000000,38.66,39.8,35.5,36.15,242920,0
+HOV.US,D,20201210,000000,36,36.01,33.16,35.06,286995,0
+HOV.US,D,20201211,000000,34.89,35,33.35,33.8,181632,0
+HOV.US,D,20201214,000000,34.19,34.31,33,33.24,136861,0
+HOV.US,D,20201215,000000,33.5,34.99,33.35,34.63,160745,0
+HOV.US,D,20201216,000000,34.85,34.85,33.25,34.12,87905,0
+HOV.US,D,20201217,000000,34.38,36.845,34.38,35.9,168860,0
+HOV.US,D,20201218,000000,36,36.87,35.64,36.29,119019,0
+HOV.US,D,20201221,000000,35.41,36.9,34.58,36.07,75195,0
+HOV.US,D,20201222,000000,36.22,37.185,35.5807,36.91,55748,0
+HOV.US,D,20201223,000000,37.04,37.08,34.805,35.59,111644,0
+HOV.US,D,20201224,000000,35.47,36.6,34.52,36.17,44058,0
+HOV.US,D,20201228,000000,36.76,36.76,35.02,35.39,60263,0
+HOV.US,D,20201229,000000,35.51,35.6,33.2209,35.34,116964,0
+HOV.US,D,20201230,000000,35.34,35.523,33.76,34.14,73272,0
+HOV.US,D,20201231,000000,34.21,34.21,32.3,32.86,102856,0
+HOV.US,D,20210104,000000,32.76,32.76,30.17,31.85,136809,0
+HOV.US,D,20210105,000000,31.52,32.26,30.95,31.69,48517,0
+HOV.US,D,20210106,000000,31.55,32.81,30.575,31.87,96390,0
+HOV.US,D,20210107,000000,32.12,33.21,32.06,33.21,72440,0
+HOV.US,D,20210108,000000,33.21,33.36,31.04,31.81,145762,0
+HOV.US,D,20210111,000000,31.07,33.55,30.73,32.31,126910,0
+HOV.US,D,20210112,000000,32.55,33.03,31.01,32.17,117153,0
+HOV.US,D,20210113,000000,32.57,33.54,32.03,33.44,129368,0
+HOV.US,D,20210114,000000,33.65,34.9,32.44,34.46,68892,0
+HOV.US,D,20210115,000000,34.15,35.46,33.53,34.37,67839,0
+HOV.US,D,20210119,000000,34.99,35.755,34.0001,35.31,86355,0
+HOV.US,D,20210120,000000,35.44,38.6,35.44,38.4,138709,0
+HOV.US,D,20210121,000000,38.63,40,37.46,39.45,136395,0
+HOV.US,D,20210122,000000,38.85,41.01,37.77,40.8,163182,0
+HOV.US,D,20210125,000000,41.23,45,40.55,41.7,152964,0
+HOV.US,D,20210126,000000,41.81,44.5,41.43,43.87,155527,0
+HOV.US,D,20210127,000000,42.64,46.66,42.6216,45.43,179803,0
+HOV.US,D,20210128,000000,45.07,51.33,45.07,51.09,304261,0
+HOV.US,D,20210129,000000,51.33,54.8299,50.0058,51.16,238095,0
+HOV.US,D,20210201,000000,52.2,52.3,48.23,50.61,150431,0
+HOV.US,D,20210202,000000,51.39,51.735,46.87,47.56,155187,0
+HOV.US,D,20210203,000000,47.73,49.23,47.11,48.4,94109,0
+HOV.US,D,20210204,000000,48.56,49.76,47.96,48,81957,0
+HOV.US,D,20210205,000000,48.67,50.0195,48,48.25,164765,0
+HOV.US,D,20210208,000000,48.88,49.6,48.29,48.5,156610,0
+HOV.US,D,20210209,000000,48.66,52.43,47.7,51.66,158053,0
+HOV.US,D,20210210,000000,51.86,57.995,50.64,57.19,191709,0
+HOV.US,D,20210211,000000,57.01,59.56,56.02,58.03,112896,0
+HOV.US,D,20210212,000000,57.66,57.86,54.4,55.4,86825,0
+HOV.US,D,20210216,000000,55,56.72,53.926,55.43,76946,0
+HOV.US,D,20210217,000000,55.78,60.32,55.15,58.49,89764,0
+HOV.US,D,20210218,000000,57.75,58.52,56.18,58.08,50382,0
+HOV.US,D,20210219,000000,56.74,60.4,56.47,58.47,72125,0
+HOV.US,D,20210222,000000,58.49,60,57.13,57.9,81115,0
+HOV.US,D,20210223,000000,57.39,58.78,54.2,58.6,86208,0
+HOV.US,D,20210224,000000,57.4,61.19,57.4,60.62,105168,0
+HOV.US,D,20210225,000000,59.88,60.36,53.6,53.75,122569,0
+HOV.US,D,20210226,000000,54.99,58.67,52.21,57.52,143933,0
+HOV.US,D,20210301,000000,59.33,60.99,58.04,59.11,75826,0
+HOV.US,D,20210302,000000,61,82.48,61,78.72,619999,0
+HOV.US,D,20210303,000000,78.6,88.45,76.13,88.01,280279,0
+HOV.US,D,20210304,000000,86.89,91.74,75.51,77.02,266722,0
+HOV.US,D,20210305,000000,78.7,80.46,72.02,79.42,144298,0
+HOV.US,D,20210308,000000,81,86.65,80.47,85.64,140158,0
+HOV.US,D,20210309,000000,87.42,90.3,84.77,89.65,103221,0
+HOV.US,D,20210310,000000,90.5,102.86,89.9939,101.73,284477,0
+HOV.US,D,20210311,000000,102.29,105.25,95.18,103.19,189448,0
+HOV.US,D,20210312,000000,101.99,103.93,98.22,102.37,130354,0
+HOV.US,D,20210315,000000,104.13,106,100.95,103.48,90414,0
+HOV.US,D,20210316,000000,102.98,107.5,100.162,102.8,119036,0
+HOV.US,D,20210317,000000,100.95,114.25,96.5201,114.09,195656,0
+HOV.US,D,20210318,000000,112.04,113.8636,104.29,104.67,99204,0
+HOV.US,D,20210319,000000,103.79,108.23,102.05,105.2,126353,0
+HOV.US,D,20210322,000000,107.09,109.46,102,104.25,65840,0
+HOV.US,D,20210323,000000,104.28,108.93,96.6106,99.2,154464,0
+HOV.US,D,20210324,000000,99.5,102.5,94.23,95.29,100701,0
+HOV.US,D,20210325,000000,92.92,105.73,92.1,104.33,138348,0
+HOV.US,D,20210326,000000,106.01,112.425,104.2809,110.04,129804,0
+HOV.US,D,20210329,000000,110.62,113.8,102.31,102.31,79655,0
+HOV.US,D,20210330,000000,102.34,108.67,101.09,107.41,71651,0
+HOV.US,D,20210331,000000,108.47,109.536,104.23,105.74,157898,0
+HOV.US,D,20210401,000000,107.94,116.76,104.8851,116.76,120200,0
+HOV.US,D,20210405,000000,118.86,119.05,112.05,114.51,69078,0
+HOV.US,D,20210406,000000,114.53,117.2163,113,114.12,75248,0
+HOV.US,D,20210407,000000,115.22,119.449,109.05,109.79,91473,0
+HOV.US,D,20210408,000000,111.15,111.1657,106,106.99,53497,0
+HOV.US,D,20210409,000000,106.23,113.91,106,113.01,82474,0
+HOV.US,D,20210412,000000,112.78,114.41,107.25,108.62,39506,0
+HOV.US,D,20210413,000000,108.96,110.67,103.18,109.01,55641,0
+HOV.US,D,20210414,000000,109.42,112.5199,108.68,109.2,41968,0
+HOV.US,D,20210415,000000,109.83,111.57,105.9864,109.86,53840,0
+HOV.US,D,20210416,000000,110.39,115.83,109.08,115.49,83049,0
+HOV.US,D,20210419,000000,114.79,117.05,112.12,117.05,70743,0
+HOV.US,D,20210420,000000,116.85,121.94,108.01,111.59,133928,0
+HOV.US,D,20210421,000000,110.94,115.1009,110.34,114.36,35105,0
+HOV.US,D,20210422,000000,115.29,119.45,114.48,115.57,57356,0
+HOV.US,D,20210423,000000,116.79,128.88,116.45,125.57,169504,0
+HOV.US,D,20210426,000000,126.83,130.9664,125.56,130.3,123072,0
+HOV.US,D,20210427,000000,132,135.83,129.44,130.57,78517,0
+HOV.US,D,20210428,000000,130.85,133.03,128.3701,128.51,49145,0
+HOV.US,D,20210429,000000,130.68,133.9999,126.0001,132.75,86843,0
+HOV.US,D,20210430,000000,133.4,135.3699,128.32,132.59,70968,0
+HOV.US,D,20210503,000000,134.35,141,132.35,138.35,87653,0
+HOV.US,D,20210504,000000,135.89,139.6002,131.2,138.99,78575,0
+HOV.US,D,20210505,000000,140.16,140.16,133.09,133.65,62684,0
+HOV.US,D,20210506,000000,133,133.04,122,125,156530,0
+HOV.US,D,20210507,000000,125.7,131.28,125.7,130.96,74398,0
+HOV.US,D,20210510,000000,133.06,138.24,130.49,135.48,126032,0
+HOV.US,D,20210511,000000,129.86,131.99,122,127.49,97798,0
+HOV.US,D,20210512,000000,125.5,126,108.12,109.18,168013,0
+HOV.US,D,20210513,000000,111.44,120.9,110.3,113.22,171474,0
+HOV.US,D,20210514,000000,114.54,120.248,114.54,118.67,67402,0
+HOV.US,D,20210517,000000,117.57,122.49,114.18,122.38,42086,0
+HOV.US,D,20210518,000000,122.92,123.16,118.84,118.98,57884,0
+HOV.US,D,20210519,000000,114.61,118.03,109.8,116.36,91073,0
+HOV.US,D,20210520,000000,116.93,125,115.01,123.65,85950,0
+HOV.US,D,20210521,000000,125,128.549,121,121.17,39788,0
+HOV.US,D,20210524,000000,122.83,125.75,120.4888,125.43,40553,0
+HOV.US,D,20210525,000000,126.39,132.43,126.24,130.27,69387,0
+HOV.US,D,20210526,000000,130.73,138.24,130.73,136.63,99896,0
+HOV.US,D,20210527,000000,137.62,145,136.66,143.95,120878,0
+HOV.US,D,20210528,000000,145,146.34,139.44,142.43,118808,0
+HOV.US,D,20210601,000000,145.39,146.3,140.01,141.16,98489,0
+HOV.US,D,20210602,000000,140.94,140.94,134.54,136.81,87296,0
+HOV.US,D,20210603,000000,137.44,139.93,115,118.17,342561,0
+HOV.US,D,20210604,000000,119.4,121.2101,110.03,110.45,362662,0
+HOV.US,D,20210607,000000,111.51,113.8679,103.06,105.02,280529,0
+HOV.US,D,20210608,000000,106.19,111.11,105.24,108.03,172122,0
+HOV.US,D,20210609,000000,108.03,108.9,95.56,97.37,300206,0
+HOV.US,D,20210610,000000,97.99,99.39,92.59,93.5,264795,0
+HOV.US,D,20210611,000000,93.82,96.8,93.14,94.51,117964,0
+HOV.US,D,20210614,000000,94.57,95.97,88.05,88.69,150103,0
+HOV.US,D,20210615,000000,88.54,94.275,88.4236,91.35,122155,0
+HOV.US,D,20210616,000000,90.9,93.64,89.01,92.67,102075,0
+HOV.US,D,20210617,000000,91.56,94.8981,89.8,91.74,110143,0
+HOV.US,D,20210618,000000,92.25,98.67,91.3577,96.46,230808,0
+HOV.US,D,20210621,000000,97.44,107.37,97.4,106.66,225933,0
+HOV.US,D,20210622,000000,106.6,109.21,101.92,108.54,147270,0
+HOV.US,D,20210623,000000,108.78,110.265,104.11,107.19,142981,0
+HOV.US,D,20210624,000000,107.12,107.12,99.24,103.63,167896,0
+HOV.US,D,20210625,000000,104.68,104.68,97.65,98.67,768369,0
+HOV.US,D,20210628,000000,98.93,105.38,97.74,102.06,131379,0
+HOV.US,D,20210629,000000,101.45,108.05,100.23,104.97,104648,0
+HOV.US,D,20210630,000000,103.96,109.44,101.82,106.29,214970,0
+HOV.US,D,20210701,000000,106.14,107.88,104.4301,104.83,98005,0
+HOV.US,D,20210702,000000,104.79,104.84,100.09,101,88723,0
+HOV.US,D,20210706,000000,100.27,100.9801,91.26,92.83,145113,0
+HOV.US,D,20210707,000000,92.54,103.4513,92,102.15,199747,0
+HOV.US,D,20210708,000000,98,103,94.6668,99.47,182733,0
+HOV.US,D,20210709,000000,100.37,103.75,99.5,101.27,73289,0
+HOV.US,D,20210712,000000,101.12,102.5579,99.18,102.13,90510,0
+HOV.US,D,20210713,000000,101.02,101.9,93.01,93.09,148210,0
+HOV.US,D,20210714,000000,94.59,96.45,91.21,92.73,74578,0
+HOV.US,D,20210715,000000,92.55,94.7568,87.365,89.76,106345,0
+HOV.US,D,20210716,000000,90.2,91.9,85.06,86.09,87418,0
+HOV.US,D,20210719,000000,83.74,87.405,81.03,83.5,112582,0
+HOV.US,D,20210720,000000,85.06,91.27,83.66,90.73,137002,0
+HOV.US,D,20210721,000000,91.99,96.21,89.31,92.72,74773,0
+HOV.US,D,20210722,000000,92.52,93.445,88.93,91.14,53663,0
+HOV.US,D,20210723,000000,92.05,95.31,91.1219,94.73,41216,0
+HOV.US,D,20210726,000000,94.03,96.22,92.4841,94.05,51066,0
+HOV.US,D,20210727,000000,94.39,94.39,90.55,93.22,32798,0
+HOV.US,D,20210728,000000,94.33,95.48,91.22,93.35,38894,0
+HOV.US,D,20210729,000000,94.91,107.155,94.5,105.68,188296,0
+HOV.US,D,20210730,000000,105.2,108.0122,102.44,104.39,93593,0
+HOV.US,D,20210802,000000,104.84,108.9,104.84,105.52,74722,0
+HOV.US,D,20210803,000000,106.69,107,102.02,106.71,65911,0
+HOV.US,D,20210804,000000,104.28,105.53,100.83,101.32,65686,0
+HOV.US,D,20210805,000000,101.06,108.035,101.06,106.43,66415,0
+HOV.US,D,20210806,000000,107,107.85,105,106.61,33849,0
+HOV.US,D,20210809,000000,106.08,107.48,103.77,104.49,43125,0
+HOV.US,D,20210810,000000,105.5,109.5,101.95,103.48,138878,0
+HOV.US,D,20210811,000000,102.79,107.21,102.0142,107.03,87673,0
+HOV.US,D,20210812,000000,106.75,107.7738,104.89,105.23,29686,0
+HOV.US,D,20210813,000000,106.31,106.31,100.1075,100.7,61727,0
+HOV.US,D,20210816,000000,100.06,105.345,98.06,101.73,86688,0
+HOV.US,D,20210817,000000,99.9,101.36,94.63,96.49,112648,0
+HOV.US,D,20210818,000000,96,99.9697,95.94,96.29,36458,0
+HOV.US,D,20210819,000000,94.01,98.45,93.18,97,62741,0
+HOV.US,D,20210820,000000,96.62,102.2,96.62,100.81,53974,0
+HOV.US,D,20210823,000000,102.78,102.78,97.74,98.99,73578,0
+HOV.US,D,20210824,000000,99.2,105.2,98.795,102.37,96615,0
+HOV.US,D,20210825,000000,102.96,105.45,102.035,102.75,54989,0
+HOV.US,D,20210826,000000,104.01,104.01,100.01,101.06,27529,0
+HOV.US,D,20210827,000000,101,106.57,99.7,104.85,104655,0
+HOV.US,D,20210830,000000,105.38,106.89,101.9,106.22,83740,0
+HOV.US,D,20210831,000000,106.58,112.52,103.95,108.71,214433,0
+HOV.US,D,20210901,000000,108.97,109.7,105.605,108.48,94531,0
+HOV.US,D,20210902,000000,109.86,109.86,104.08,104.19,73119,0
+HOV.US,D,20210903,000000,105.5,105.5,97.236,101.46,120589,0
+HOV.US,D,20210907,000000,102.51,104,100.13,102.96,84980,0
+HOV.US,D,20210908,000000,100.25,101.25,93.02,93.83,214801,0
+HOV.US,D,20210909,000000,93.83,102.755,93.17,100.31,207672,0
+HOV.US,D,20210910,000000,101.95,106.94,101,103.26,84739,0
+HOV.US,D,20210913,000000,105.42,106,100.39,104.27,84197,0
+HOV.US,D,20210914,000000,105.24,105.78,100.38,100.89,51624,0
+HOV.US,D,20210915,000000,99.78,103.62,99.602,103.16,49222,0
+HOV.US,D,20210916,000000,102.64,104.97,101.98,101.99,65495,0
+HOV.US,D,20210917,000000,101.5,102.77,98.17,100.39,84056,0
+HOV.US,D,20210920,000000,97.5,99.9899,95.335,97.35,61722,0
+HOV.US,D,20210921,000000,98.17,98.8538,94.01,95.04,45486,0
+HOV.US,D,20210922,000000,96.11,100.41,96.11,98.58,55020,0
+HOV.US,D,20210923,000000,100.07,102.46,100,102.11,46325,0
+HOV.US,D,20210924,000000,102.1,103.99,100,100.33,47279,0
+HOV.US,D,20210927,000000,100.3,103.74,99.5133,102.71,41747,0
+HOV.US,D,20210928,000000,102.08,102.08,98.5,98.74,54406,0
+HOV.US,D,20210929,000000,97.8,100,96,98.82,54386,0
+HOV.US,D,20210930,000000,99.04,99.04,95.3,96.39,68311,0
+HOV.US,D,20211001,000000,96.7,96.85,93.26,95.44,52035,0
+HOV.US,D,20211004,000000,94.91,95.4,93.23,94.6,40297,0
+HOV.US,D,20211005,000000,96,97,94.91,95.98,51791,0
+HOV.US,D,20211006,000000,93.5,94.01,80.63,82.95,290563,0
+HOV.US,D,20211007,000000,84.2,87.2903,82.7,83.6,111479,0
+HOV.US,D,20211008,000000,84.02,84.7,81.53,82.37,77522,0
+HOV.US,D,20211011,000000,82.09,84.4,80.95,81.63,50544,0
+HOV.US,D,20211012,000000,82,83,81.38,82.5,61321,0
+HOV.US,D,20211013,000000,82.5,85.9135,81.9421,85.56,49333,0
+HOV.US,D,20211014,000000,86.45,88,85.62,87.99,55092,0
+HOV.US,D,20211015,000000,89.32,90.79,85.37,85.95,74246,0
+HOV.US,D,20211018,000000,85.185,90.6,84.53,90.43,43680,0
+HOV.US,D,20211019,000000,90.72,90.72,87.57,87.74,51438,0
+HOV.US,D,20211020,000000,88.74,92.5,88.29,90.96,41072,0
+HOV.US,D,20211021,000000,90.69,91.88,89.56,91.58,39413,0
+HOV.US,D,20211022,000000,91.57,92.68,88,89.12,49311,0
+HOV.US,D,20211025,000000,89.48,91.95,88.1,89.67,43692,0
+HOV.US,D,20211026,000000,89.67,90,86.23,86.37,62872,0
+HOV.US,D,20211027,000000,86,88.59,84.58,85.03,52090,0
+HOV.US,D,20211028,000000,86.14,87.85,84.97,84.97,57955,0
+HOV.US,D,20211029,000000,84.79,86.15,83.7,84.26,62382,0
+HOV.US,D,20211101,000000,85.38,89.65,85.12,87.32,93441,0
+HOV.US,D,20211102,000000,87.59,89.23,84.33,84.9,57370,0
+HOV.US,D,20211103,000000,85.67,91.31,85.13,87.75,64207,0
+HOV.US,D,20211104,000000,88.35,89.4199,85.23,86.19,43607,0
+HOV.US,D,20211105,000000,87.69,90.22,87.69,89.1,44915,0
+HOV.US,D,20211108,000000,90,90.8,87.21,87.58,83851,0
+HOV.US,D,20211109,000000,87.87,91,87.87,89.18,56529,0
+HOV.US,D,20211110,000000,88.19,89.7,85.78,85.86,46826,0
+HOV.US,D,20211111,000000,86.57,90.28,86.51,87.86,51418,0
+HOV.US,D,20211112,000000,88.22,90.44,87.73,88.4,41644,0
+HOV.US,D,20211115,000000,88.81,88.9,86,88.01,50667,0
+HOV.US,D,20211116,000000,88,91.85,87.99,91.1,48324,0
+HOV.US,D,20211117,000000,90.29,94.73,89.55,93.8,82552,0
+HOV.US,D,20211118,000000,94.5,98.62,91.73,93.99,102533,0
+HOV.US,D,20211119,000000,93.71,95.01,91.3,91.59,39035,0
+HOV.US,D,20211122,000000,92.6,92.7,89.82,90.98,36010,0
+HOV.US,D,20211123,000000,90.6,94.49,87.31,93.69,70095,0
+HOV.US,D,20211124,000000,92.86,95.77,92.62,93,77686,0
+HOV.US,D,20211126,000000,89.51,92.55,87.44,90.6,39284,0
+HOV.US,D,20211129,000000,91.79,93.75,88.05,93.42,87545,0
+HOV.US,D,20211130,000000,92.43,96.6,91.17,95.51,132057,0
+HOV.US,D,20211201,000000,97.77,102.95,96.5001,99.38,116801,0
+HOV.US,D,20211202,000000,99.58,103.04,99.25,100.15,111134,0
+HOV.US,D,20211203,000000,101.47,101.99,95.8001,97.46,68127,0
+HOV.US,D,20211206,000000,97.65,103.59,97.65,102.66,126849,0
+HOV.US,D,20211207,000000,104.5,105.64,102.11,104.82,132141,0
+HOV.US,D,20211208,000000,106.03,110.5,104.13,107.55,159568,0
+HOV.US,D,20211209,000000,111.52,129.62,111.52,122.96,373487,0
+HOV.US,D,20211210,000000,124.81,132,123.6,131.87,113689,0
+HOV.US,D,20211213,000000,131.27,133.99,120.01,120.43,105722,0
+HOV.US,D,20211214,000000,118.69,124.2685,114.62,117.5,97341,0
+HOV.US,D,20211215,000000,117.95,120.4,114.0762,119.97,47234,0
+HOV.US,D,20211216,000000,120.69,120.69,114.41,114.87,41914,0
+HOV.US,D,20211217,000000,114.34,116.19,110.84,114.75,91822,0
+HOV.US,D,20211220,000000,111.86,115.39,109.0001,112.78,63923,0
+HOV.US,D,20211221,000000,113.99,120.75,113.08,119.09,46777,0
+HOV.US,D,20211222,000000,118.67,128.09,118.67,127.92,90592,0
+HOV.US,D,20211223,000000,127.87,130,124.3101,125.49,73051,0
+HOV.US,D,20211227,000000,126.71,130.179,126.4347,128.96,77195,0
+HOV.US,D,20211228,000000,129.86,133.27,129.53,130.87,68682,0
+HOV.US,D,20211229,000000,129.57,132.055,126.62,128.36,64766,0
+HOV.US,D,20211230,000000,127.72,130.74,126.73,126.93,46464,0
+HOV.US,D,20211231,000000,128.42,129.6,125.05,127.29,117942,0
+HOV.US,D,20220103,000000,128.23,130.5,119.2,121.1,97823,0
+HOV.US,D,20220104,000000,122.24,123.765,119.51,121.79,52528,0
+HOV.US,D,20220105,000000,120.27,124.74,118.98,119.82,61426,0
+HOV.US,D,20220106,000000,120.41,120.605,115.18,119.78,76227,0
+HOV.US,D,20220107,000000,119.77,119.77,111.6487,112.43,119998,0
+HOV.US,D,20220110,000000,110.48,113.6,107.82,112.69,114074,0
+HOV.US,D,20220111,000000,112.7,116.93,111.58,114.52,61664,0
+HOV.US,D,20220112,000000,115.4,120.66,113.38,120.02,91339,0
+HOV.US,D,20220113,000000,122.48,126.38,121.99,124.02,72498,0
+HOV.US,D,20220114,000000,123.41,124.75,117.7,119.86,52292,0
+HOV.US,D,20220118,000000,118.67,118.67,108.19,109.69,71873,0
+HOV.US,D,20220119,000000,109.23,111.83,105.82,105.97,92419,0
+HOV.US,D,20220120,000000,107.02,107.02,97.8201,98.32,140407,0
+HOV.US,D,20220121,000000,97.07,100.53,93.12,96.86,132851,0
+HOV.US,D,20220124,000000,94.52,105.04,91.5,104.41,133032,0
+HOV.US,D,20220125,000000,100.9,104,97.84,100.56,56111,0
+HOV.US,D,20220126,000000,103.78,105.5,96.3,98.66,54158,0
+HOV.US,D,20220127,000000,100.3,101.1802,93.46,94.29,48520,0
+HOV.US,D,20220128,000000,94.37,94.48,89.23,93.13,89106,0
+HOV.US,D,20220131,000000,92.73,96.88,92.23,96.88,76795,0
+HOV.US,D,20220201,000000,96.8,99.12,93.13,97.52,90686,0
+HOV.US,D,20220202,000000,97.66,101.32,94.7345,99.03,48193,0
+HOV.US,D,20220203,000000,96.75,99.02,95.01,96.09,47231,0
+HOV.US,D,20220204,000000,94.5,94.73,90.21,93.29,66265,0
+HOV.US,D,20220207,000000,93.23,95.465,92.53,94.16,42057,0
+HOV.US,D,20220208,000000,93.82,98.08,93.53,97.98,41812,0
+HOV.US,D,20220209,000000,99.36,102,97.67,98.83,48713,0
+HOV.US,D,20220210,000000,96.16,101.27,94.315,95.35,61114,0
+HOV.US,D,20220211,000000,95.38,96.4,91.1438,92.91,49495,0
+HOV.US,D,20220214,000000,93.13,94.65,90.64,92.47,34491,0
+HOV.US,D,20220215,000000,94.54,96.79,92.8,95.08,36021,0
+HOV.US,D,20220216,000000,94.71,94.71,91.08,92.74,54998,0
+HOV.US,D,20220217,000000,91.83,91.83,85.78,86.46,106489,0
+HOV.US,D,20220218,000000,86.18,92.53,86.18,91.19,108476,0
+HOV.US,D,20220222,000000,90.26,91.8,84.49,84.55,105955,0
+HOV.US,D,20220223,000000,85.64,86.33,81.56,82.2,86128,0
+HOV.US,D,20220224,000000,80,87.41,79.56,86.89,97295,0
+HOV.US,D,20220225,000000,86.94,92.05,85.5,91.7,51781,0
+HOV.US,D,20220228,000000,90.84,96.31,89.06,96.12,95929,0
+HOV.US,D,20220301,000000,93.12,97.385,89.44,94.22,169504,0
+HOV.US,D,20220302,000000,95.44,96.15,91.355,91.89,77718,0
+HOV.US,D,20220303,000000,93.2,93.2,88.33,89.29,60632,0
+HOV.US,D,20220304,000000,88.38,89.1,83.12,84.27,100485,0
+HOV.US,D,20220307,000000,84.75,84.8417,75.74,76.13,133385,0
+HOV.US,D,20220308,000000,75.88,76.5,70.6,72.33,166038,0
+HOV.US,D,20220309,000000,75,77.37,74.14,74.72,88339,0
+HOV.US,D,20220310,000000,73.72,74.1854,69,71.82,83545,0
+HOV.US,D,20220311,000000,71.96,73.34,66.66,67.43,113515,0
+HOV.US,D,20220314,000000,67.5,67.83,60.47,63.36,141860,0
+HOV.US,D,20220315,000000,63.81,67.75,63.33,65.5,91647,0
+HOV.US,D,20220316,000000,66.71,72.1,66.71,70.2,131766,0
+HOV.US,D,20220317,000000,69.46,74.95,69.25,74.9,92882,0
+HOV.US,D,20220318,000000,74.21,78.2,72.5567,76.95,120164,0
+HOV.US,D,20220321,000000,76.64,76.64,71.27,72.27,94426,0
+HOV.US,D,20220322,000000,72.92,74.05,69.69,71.25,91300,0
+HOV.US,D,20220323,000000,70.83,70.83,66.73,67.1,125503,0
+HOV.US,D,20220324,000000,66.78,67.17,64.3625,64.85,116091,0
+HOV.US,D,20220325,000000,64.52,64.62,61.1061,63.02,138324,0
+HOV.US,D,20220328,000000,63.02,63.6,61.02,62.65,98773,0
+HOV.US,D,20220329,000000,63.72,66.95,63.72,65.46,106429,0
+HOV.US,D,20220330,000000,64.65,64.94,61.51,62.02,101234,0
+HOV.US,D,20220331,000000,61.4,61.405,58.89,59.1,209970,0
+HOV.US,D,20220401,000000,59.96,59.9785,57.995,58.63,90393,0
+HOV.US,D,20220404,000000,58.66,59.11,57.48,58.26,56660,0
+HOV.US,D,20220405,000000,58.14,58.7511,55.6,56.34,123505,0
+HOV.US,D,20220406,000000,54.96,55.57,54.01,54.14,113856,0
+HOV.US,D,20220407,000000,53.81,54.18,50.81,52.54,147494,0
+HOV.US,D,20220408,000000,52.38,54.24,51.38,51.84,93231,0
+HOV.US,D,20220411,000000,50.77,53.6,50.77,52.82,118788,0
+HOV.US,D,20220412,000000,54.08,55.97,51.59,51.91,120231,0
+HOV.US,D,20220413,000000,51.5,53.67,51.5,52.44,83364,0
+HOV.US,D,20220414,000000,53.28,54.0986,50.15,50.51,103701,0
+HOV.US,D,20220418,000000,50.53,51.03,48.26,49.67,95882,0
+HOV.US,D,20220419,000000,49.9,52.75,49.9,51.9,183317,0
+HOV.US,D,20220420,000000,52.77,53.394,51.16,51.39,158847,0
+HOV.US,D,20220421,000000,52,52.97,48,49.02,152369,0
+HOV.US,D,20220422,000000,48.42,49.335,46.22,46.45,104659,0
+HOV.US,D,20220425,000000,45.5,47.78,45.21,47.48,116704,0
+HOV.US,D,20220426,000000,47.06,48.31,46.175,46.63,149291,0
+HOV.US,D,20220427,000000,46.27,47.36,45,45.3,82362,0
+HOV.US,D,20220428,000000,46.15,49.01,44.6392,48.59,187218,0
+HOV.US,D,20220429,000000,48.34,49.96,45.91,46.02,66625,0
+HOV.US,D,20220502,000000,46.25,46.64,44.41,46.61,96056,0
+HOV.US,D,20220503,000000,46.71,48.69,45.59,48.42,137221,0
+HOV.US,D,20220504,000000,48.6,50.88,46.75,50.59,105572,0
+HOV.US,D,20220505,000000,49.66,49.66,45.7017,46.99,123080,0
+HOV.US,D,20220506,000000,46.42,47.98,44.8,46.45,76227,0
+HOV.US,D,20220509,000000,45.45,47.52,44.83,45.37,91256,0
+HOV.US,D,20220510,000000,46.71,47.8799,43.19,43.86,106798,0
+HOV.US,D,20220511,000000,43.8,43.8,40.36,40.55,240151,0
+HOV.US,D,20220512,000000,40,43.75,40,42.67,149290,0
+HOV.US,D,20220513,000000,43.38,46.35,43.38,45.53,121873,0
+HOV.US,D,20220516,000000,43.89,45.5263,43.3,44.24,87524,0
+HOV.US,D,20220517,000000,45.68,46.86,43.82,46.69,103974,0
+HOV.US,D,20220518,000000,45.58,45.58,42.35,42.74,104183,0
+HOV.US,D,20220519,000000,42.48,45.46,42.35,44.16,111386,0
+HOV.US,D,20220520,000000,45.01,45.01,42.41,44.51,46705,0
+HOV.US,D,20220523,000000,45.14,45.55,43.05,43.75,101878,0
+HOV.US,D,20220524,000000,43.23,43.23,40.68,41.31,61501,0
+HOV.US,D,20220525,000000,41.09,44.68,41.09,44.45,96787,0
+HOV.US,D,20220526,000000,44.96,48.56,44.96,47.29,112417,0
+HOV.US,D,20220527,000000,47.96,51.51,47.7976,50.41,100926,0
+HOV.US,D,20220531,000000,49.6,51.99,49.19,51.19,105759,0
+HOV.US,D,20220601,000000,53,58.64,52.71,56.83,216124,0
+HOV.US,D,20220602,000000,57.2,58.73,55.47,56.54,131810,0
+HOV.US,D,20220603,000000,55.31,57.85,55.31,56.54,92355,0
+HOV.US,D,20220606,000000,58.04,61.28,56.0968,59.47,112285,0
+HOV.US,D,20220607,000000,58.51,60.17,56.84,59.53,77453,0
+HOV.US,D,20220608,000000,58.59,60.16,56.885,58.52,76409,0
+HOV.US,D,20220609,000000,57.63,59.15,56.9101,58.17,67293,0
+HOV.US,D,20220610,000000,55.42,57.14,52.73,54,285738,0
+HOV.US,D,20220613,000000,51.46,51.54,46.885,47.25,173438,0
+HOV.US,D,20220614,000000,46.88,47.59,45.36,45.81,132973,0
+HOV.US,D,20220615,000000,46.75,47,42.53,45.4,105016,0
+HOV.US,D,20220616,000000,42.93,42.93,39.77,40.67,127462,0
+HOV.US,D,20220617,000000,40.28,41.5896,39.78,40.22,106677,0
+HOV.US,D,20220621,000000,41.195,43.66,40.0514,40.54,98732,0
+HOV.US,D,20220622,000000,39.81,41.5919,39.69,40.86,82961,0
+HOV.US,D,20220623,000000,41.3,45.61,41.3,45.39,94592,0
+HOV.US,D,20220624,000000,45.75,47.925,44.69,47.33,209876,0
+HOV.US,D,20220627,000000,47.19,48.38,46.04,46.33,52004,0
+HOV.US,D,20220628,000000,46.56,47.2,43.88,44.07,56560,0
+HOV.US,D,20220629,000000,44.04,44.3,42.06,44.11,46302,0
+HOV.US,D,20220630,000000,43.33,44.025,41.97,42.79,39118,0
+HOV.US,D,20220701,000000,42.35,46.96,42.24,46.2,85339,0
+HOV.US,D,20220705,000000,44.58,49.74,44.58,49.58,81480,0
+HOV.US,D,20220706,000000,49.58,50,45.37,46.07,48459,0
+HOV.US,D,20220707,000000,46.58,47.42,45.56,45.94,55689,0
+HOV.US,D,20220708,000000,45.6,47.275,45.04,45.6,30030,0
+HOV.US,D,20220711,000000,44.89,46.22,44.2647,44.57,46213,0
+HOV.US,D,20220712,000000,44.7,46.46,44.045,44.5,71603,0
+HOV.US,D,20220713,000000,43.49,45.01,42.015,44.56,69408,0
+HOV.US,D,20220714,000000,43.53,43.53,41.25,42.71,78179,0
+HOV.US,D,20220715,000000,43.98,43.98,41.61,42.82,87703,0
+HOV.US,D,20220718,000000,43.26,46,42.7,43.58,88199,0
+HOV.US,D,20220719,000000,44.695,46.16,42.7201,45.43,68143,0
+HOV.US,D,20220720,000000,45.79,46.36,44.99,46,29262,0
+HOV.US,D,20220721,000000,45.3,48.26,44.1301,48.01,71542,0
+HOV.US,D,20220722,000000,48.5,52.1736,48.01,50.01,77158,0
+HOV.US,D,20220725,000000,50.01,50.01,46.11,47.11,54119,0
+HOV.US,D,20220726,000000,46.08,47.445,45.5,47.25,58476,0
+HOV.US,D,20220727,000000,47.77,49.36,46.24,48.6,69766,0
+HOV.US,D,20220728,000000,49.39,49.4347,46.69,48.42,53582,0
+HOV.US,D,20220729,000000,49.23,49.29,46.6,48.51,41806,0
+HOV.US,D,20220801,000000,47.67,49.68,47.59,48.84,43141,0
+HOV.US,D,20220802,000000,48.52,49.13,45.52,45.71,97837,0
+HOV.US,D,20220803,000000,45.331,46.2,44.2,45.25,91487,0
+HOV.US,D,20220804,000000,45.37,47.36,44.54,46.54,61462,0
+HOV.US,D,20220805,000000,45.46,47.3957,45.27,46.64,51965,0
+HOV.US,D,20220808,000000,47.49,49.68,46.6601,48.3,57205,0
+HOV.US,D,20220809,000000,47.71,47.81,45.99,46.87,44607,0
+HOV.US,D,20220810,000000,48.62,49.72,47.435,48.5,83393,0
+HOV.US,D,20220811,000000,49.63,52.68,49.0542,52,122178,0
+HOV.US,D,20220812,000000,52.82,52.82,50.66,52.2,60703,0
+HOV.US,D,20220815,000000,52.26,52.26,49.55,50.04,60093,0
+HOV.US,D,20220816,000000,49.74,50.8699,49.25,50.09,50328,0
+HOV.US,D,20220817,000000,49.27,49.27,47.465,47.92,28603,0
+HOV.US,D,20220818,000000,47.94,48.75,46.99,48.56,38263,0
+HOV.US,D,20220819,000000,47.43,47.43,46.08,46.54,58101,0
+HOV.US,D,20220822,000000,46.22,46.63,43.81,44.07,74709,0
+HOV.US,D,20220823,000000,44.56,44.77,43.53,44.29,99571,0
+HOV.US,D,20220824,000000,44.49,45.2,43.62,44.21,83559,0
+HOV.US,D,20220825,000000,44.34,45.5,43.42,45.24,26269,0
+HOV.US,D,20220826,000000,45.69,45.9061,42.36,42.77,59963,0
+HOV.US,D,20220829,000000,42.4,43.21,41.85,42.12,95268,0
+HOV.US,D,20220830,000000,42.87,42.87,40.75,41.28,67245,0
+HOV.US,D,20220831,000000,41.5,41.65,39.84,40.09,83500,0
+HOV.US,D,20220901,000000,41,42.4,39.3,41.77,142739,0
+HOV.US,D,20220902,000000,42.39,44.8,40.845,41.19,62622,0
+HOV.US,D,20220906,000000,41.17,41.17,38.23,39.01,112222,0
+HOV.US,D,20220907,000000,38.93,41.2,38.93,40.93,65444,0
+HOV.US,D,20220908,000000,40.79,41.6,39.44,41.44,53770,0
+HOV.US,D,20220909,000000,41.85,43.3,41.85,43.13,51663,0
+HOV.US,D,20220912,000000,43.5,44.08,42.56,43.91,45465,0
+HOV.US,D,20220913,000000,42.01,42.975,40.2,40.47,99278,0
+HOV.US,D,20220914,000000,40.28,42.05,39.15,40.6,90721,0
+HOV.US,D,20220915,000000,40.27,41.786,40.27,40.85,51972,0
+HOV.US,D,20220916,000000,40.02,42.15,40.01,41.79,83346,0
+HOV.US,D,20220919,000000,41.43,43.42,41.43,43.24,66295,0
+HOV.US,D,20220920,000000,42.58,44.06,41.61,42.04,59249,0
+HOV.US,D,20220921,000000,42.43,42.9,41.13,41.21,99458,0
+HOV.US,D,20220922,000000,40.76,41.08,38.86,39.06,124324,0
+HOV.US,D,20220923,000000,38.37,38.44,36.74,37.68,98628,0
+HOV.US,D,20220926,000000,37.49,38.7438,35.75,35.92,81495,0
+HOV.US,D,20220927,000000,36.48,37.1963,35.34,35.74,62210,0
+HOV.US,D,20220928,000000,36.14,38.49,35.95,37.94,43663,0
+HOV.US,D,20220929,000000,37.16,37.16,35.76,36.5,81139,0
+HOV.US,D,20220930,000000,36.04,36.73,35.6,35.7,86975,0
+HOV.US,D,20221003,000000,36.38,37.78,35.6,37.24,136562,0
+HOV.US,D,20221004,000000,38.13,41.8,38.09,41.8,117540,0
+HOV.US,D,20221005,000000,40.53,43.82,40.53,43.28,61904,0
+HOV.US,D,20221006,000000,42.71,43.46,42.38,43.1,27652,0
+HOV.US,D,20221007,000000,41.81,41.81,39.85,40.33,22245,0
+HOV.US,D,20221010,000000,40.39,41.57,39.75,40.76,31375,0
+HOV.US,D,20221011,000000,40.31,42.54,39.69,41.41,75657,0
+HOV.US,D,20221012,000000,40.95,41.6,38.92,39.3,38501,0
+HOV.US,D,20221013,000000,37.89,40.66,36.35,39.8,64364,0
+HOV.US,D,20221014,000000,40.5,40.82,35.79,35.99,55747,0
+HOV.US,D,20221017,000000,36.98,38.3975,35.83,36.63,39435,0
+HOV.US,D,20221018,000000,38,38.13,37.04,37.65,54761,0
+HOV.US,D,20221019,000000,37.25,37.55,34.12,34.59,109567,0
+HOV.US,D,20221020,000000,34.11,35.17,33.2,33.56,106042,0
+HOV.US,D,20221021,000000,33.77,35,33.28,34.67,110824,0
+HOV.US,D,20221024,000000,34.77,35.5,33.87,35.08,84473,0
+HOV.US,D,20221025,000000,37.79,40.31,35.15,39.87,164825,0
+HOV.US,D,20221026,000000,39.36,42.6,39.36,40.15,108211,0
+HOV.US,D,20221027,000000,40.1,40.54,38.76,38.86,61061,0
+HOV.US,D,20221028,000000,38.5,40.51,37.88,40.4,36523,0
+HOV.US,D,20221031,000000,39.15,41.0641,39.115,40.33,82499,0
+HOV.US,D,20221101,000000,41.48,41.48,39.99,40.23,40834,0
+HOV.US,D,20221102,000000,40.105,41.1261,37.91,37.91,55401,0
+HOV.US,D,20221103,000000,37.03,37.35,36.06,36.29,44660,0
+HOV.US,D,20221104,000000,37.43,38.43,36.68,37.76,56069,0
+HOV.US,D,20221107,000000,38.25,40.425,37.9,40.01,143785,0
+HOV.US,D,20221108,000000,40.12,40.2,37.23,37.6,127031,0
+HOV.US,D,20221109,000000,37.01,39.6,35.84,36.05,75473,0
+HOV.US,D,20221110,000000,39.25,45.41,39.25,44.49,207973,0
+HOV.US,D,20221111,000000,44.57,47.36,44.45,46.8,80181,0
+HOV.US,D,20221114,000000,45.99,46.21,43.64,44.48,89497,0
+HOV.US,D,20221115,000000,46.25,48.33,45.23,45.72,49952,0
+HOV.US,D,20221116,000000,45.21,45.215,43.07,43.77,48759,0
+HOV.US,D,20221117,000000,42.4,42.86,39.905,42.04,70101,0
+HOV.US,D,20221118,000000,43.2,43.2,40.68,41.75,93818,0
+HOV.US,D,20221121,000000,41.91,42.49,40.4901,41.78,35607,0
+HOV.US,D,20221122,000000,42.18,44.52,42.18,44.37,80351,0
+HOV.US,D,20221123,000000,44.28,46.5,43.36,46.09,32280,0
+HOV.US,D,20221125,000000,46.42,46.42,45.47,45.63,13371,0
+HOV.US,D,20221128,000000,45.13,46.58,44.09,45.91,46158,0
+HOV.US,D,20221129,000000,45.54,50,45.105,48.11,103804,0
+HOV.US,D,20221130,000000,48.24,48.61,44.71,48.01,157300,0
+HOV.US,D,20221201,000000,48.91,50.61,47,47.73,57281,0
+HOV.US,D,20221202,000000,46.54,50.19,45.95,49.57,94209,0
+HOV.US,D,20221205,000000,48.96,50.725,48.9,50.06,90036,0
+HOV.US,D,20221206,000000,49.95,50.16,46,47.59,95537,0
+HOV.US,D,20221207,000000,47.73,49.005,47,48.14,82335,0
+HOV.US,D,20221208,000000,48.66,49.33,42.18,42.6,119445,0
+HOV.US,D,20221209,000000,42.25,42.85,41.55,42.41,66723,0
+HOV.US,D,20221212,000000,42.19,43.99,42.19,43.09,71611,0
+HOV.US,D,20221213,000000,46.13,48.595,44.44,45.23,169689,0
+HOV.US,D,20221214,000000,45,46.5043,43.81,44.43,93736,0
+HOV.US,D,20221215,000000,43.21,46.11,42.8,46.1,143955,0
+HOV.US,D,20221216,000000,45.06,48.3499,44.86,47.91,129913,0
+HOV.US,D,20221219,000000,46.95,47.87,45.485,45.72,83026,0
+HOV.US,D,20221220,000000,44.58,45.86,43.26,45.33,77419,0
+HOV.US,D,20221221,000000,45.98,47.215,45.98,47.06,90241,0
+HOV.US,D,20221222,000000,46.28,47.2,44.42,46.54,67386,0
+HOV.US,D,20221223,000000,46.64,47.12,45.73,46.89,54607,0
+HOV.US,D,20221227,000000,46.6,48.33,45.5,45.94,95899,0
+HOV.US,D,20221228,000000,45.91,45.91,42.35,42.85,110101,0
+HOV.US,D,20221229,000000,43.04,44.3,42.52,43,91849,0
+HOV.US,D,20221230,000000,42.29,43,41.28,42.08,89004,0
+HOV.US,D,20230103,000000,43.04,43.7499,41.95,42.91,73342,0
+HOV.US,D,20230104,000000,44.02,45.75,43.95,45.66,44384,0
+HOV.US,D,20230105,000000,44.83,45.4043,44.23,44.7,63605,0
+HOV.US,D,20230106,000000,45.4,45.64,43.821,44.78,73190,0
+HOV.US,D,20230109,000000,45.31,45.85,43.35,44.23,63166,0
+HOV.US,D,20230110,000000,43.95,45.9,43.4,45.8,62254,0
+HOV.US,D,20230111,000000,46.37,48.67,45.77,48.51,96366,0
+HOV.US,D,20230112,000000,48.72,49.515,46.91,49.01,133458,0
+HOV.US,D,20230113,000000,48.13,51.2599,46.77,51.09,89322,0
+HOV.US,D,20230117,000000,51.28,51.66,50.17,50.51,56142,0
+HOV.US,D,20230118,000000,50.86,52.31,47.86,48.97,71490,0
+HOV.US,D,20230119,000000,48.32,49.49,46.37,49.29,81357,0
+HOV.US,D,20230120,000000,49.46,51.63,48.18,51.42,52739,0
+HOV.US,D,20230123,000000,51.7,58,51.7,54.93,162403,0
+HOV.US,D,20230124,000000,55.46,56.29,53.88,54.11,84944,0
+HOV.US,D,20230125,000000,53,54.95,52.5201,54.29,71070,0
+HOV.US,D,20230126,000000,54.99,57,54.99,56.5,101369,0
+HOV.US,D,20230127,000000,56.45,57.15,55.74,56.01,51617,0
+HOV.US,D,20230130,000000,55.35,55.825,53.845,53.91,59586,0
+HOV.US,D,20230131,000000,54.27,58.5,54.27,57.88,93989,0
+HOV.US,D,20230201,000000,58.29,61.24,56.77,60.56,79416,0
+HOV.US,D,20230202,000000,61.72,67.77,61.45,67.68,235424,0
+HOV.US,D,20230203,000000,65.93,72.23,65.19,71.47,180577,0
+HOV.US,D,20230206,000000,70.72,73.25,70.0535,71.48,102143,0
+HOV.US,D,20230207,000000,71.15,74.5,70.34,74.07,102339,0
+HOV.US,D,20230208,000000,73.33,74.25,66.44,66.89,118418,0
+HOV.US,D,20230209,000000,67.9,68.915,65.8,66.53,66340,0
+HOV.US,D,20230210,000000,66,66.315,64.01,65.77,79940,0
+HOV.US,D,20230213,000000,66.25,68.04,65.18,68.04,114871,0
+HOV.US,D,20230214,000000,67.36,68.59,66.005,67.76,59979,0
+HOV.US,D,20230215,000000,67.08,69.52,66.472,68.77,26631,0
+HOV.US,D,20230216,000000,67.09,69.01,66.57,67,49788,0
+HOV.US,D,20230217,000000,66.71,67.35,62.01,63.25,87066,0
+HOV.US,D,20230221,000000,61.53,62.96,60.06,62.22,89454,0
+HOV.US,D,20230222,000000,62.64,63.9143,61.72,63.1,75161,0
+HOV.US,D,20230223,000000,63.81,67.17,62.066,66.62,39822,0
+HOV.US,D,20230224,000000,64.9,66.5699,63.1,64.13,57241,0
+HOV.US,D,20230227,000000,64.88,68.32,64.88,67.83,87577,0
+HOV.US,D,20230228,000000,66.9,70.9,66.1,68.11,144547,0
+HOV.US,D,20230301,000000,68.3,70.56,65.71,66.79,89469,0
+HOV.US,D,20230302,000000,66.2,68.335,65.28,67.9,91445,0
+HOV.US,D,20230303,000000,68.35,71.08,67.2077,70.3,66298,0
+HOV.US,D,20230306,000000,70.63,71.1,65.7962,66.38,122297,0
+HOV.US,D,20230307,000000,66.48,67.67,65.54,66.84,66872,0
+HOV.US,D,20230308,000000,67.44,70.98,66.905,70.88,65738,0
+HOV.US,D,20230309,000000,70.94,71.45,68.21,68.34,61810,0
+HOV.US,D,20230310,000000,68.17,68.17,63.21,65.03,107429,0
+HOV.US,D,20230313,000000,63.21,65.3,62.61,63.58,77997,0
+HOV.US,D,20230314,000000,65.65,66.88,63.8,64.66,74955,0
+HOV.US,D,20230315,000000,63.21,67.12,62.14,62.8,130396,0
+HOV.US,D,20230316,000000,62.47,65.7,61.01,64.56,71036,0
+HOV.US,D,20230317,000000,64.17,65.29,62.6,63.34,121999,0
+HOV.US,D,20230320,000000,64.1,65.67,61.24,61.4,106834,0
+HOV.US,D,20230321,000000,63.05,66.14,62.28,64.75,101201,0
+HOV.US,D,20230322,000000,64.83,67.3,63.45,64.82,56445,0
+HOV.US,D,20230323,000000,65.88,68.05,64.57,65.33,62694,0
+HOV.US,D,20230324,000000,64.66,66.4299,62.6,65.75,51874,0
+HOV.US,D,20230327,000000,67.16,68.77,65.52,65.77,59707,0
+HOV.US,D,20230328,000000,65.5,67.32,64.14,65.62,62036,0
+HOV.US,D,20230329,000000,66.74,66.74,63.65,65.09,67748,0
+HOV.US,D,20230330,000000,66.14,66.53,64.7,65.23,33878,0
+HOV.US,D,20230331,000000,65.92,67.84,64.82,67.84,51466,0
+HOV.US,D,20230403,000000,68.02,69.46,66.9298,68.67,70550,0
+HOV.US,D,20230404,000000,68.96,69.29,64.22,64.41,48633,0
+HOV.US,D,20230405,000000,63.84,64.655,61.41,62.43,57849,0
+HOV.US,D,20230406,000000,62.69,62.69,61.1,62.2,48787,0
+HOV.US,D,20230410,000000,61.91,64.21,61.63,63.56,67482,0
+HOV.US,D,20230411,000000,64.4,66.55,64.07,65.87,22978,0
+HOV.US,D,20230412,000000,66.61,66.61,64.29,64.68,26948,0
+HOV.US,D,20230413,000000,65.25,66.32,63.5,64.89,48216,0
+HOV.US,D,20230414,000000,65.08,66.235,64,64.55,43514,0
+HOV.US,D,20230417,000000,64.74,66.45,63.39,66.09,53678,0
+HOV.US,D,20230418,000000,66.89,71.6775,66.795,70.77,88958,0
+HOV.US,D,20230419,000000,70.58,71.8999,69.42,70.33,49309,0
+HOV.US,D,20230420,000000,70.5,73.29,70.22,70.51,48340,0
+HOV.US,D,20230421,000000,70.74,71.71,69.27,71.07,51428,0
+HOV.US,D,20230424,000000,71.23,73.5,70.87,72.78,98906,0
+HOV.US,D,20230425,000000,71.83,73.36,71.3,72.01,50769,0
+HOV.US,D,20230426,000000,71.65,72.1,67.31,67.7,55186,0
+HOV.US,D,20230427,000000,68.35,71.4,67.1,70.86,33223,0
+HOV.US,D,20230428,000000,70.46,74,70,73.77,53857,0
+HOV.US,D,20230501,000000,73.72,75.2721,72.29,73.41,66078,0
+HOV.US,D,20230502,000000,73.08,74.61,71.2201,74.05,42563,0
+HOV.US,D,20230503,000000,73.8,77.32,73.8,74.8,59256,0
+HOV.US,D,20230504,000000,74.27,75.75,71.88,72.51,57016,0
+HOV.US,D,20230505,000000,74.11,75.06,72.98,74.84,38289,0
+HOV.US,D,20230508,000000,74.49,77.21,74.02,77.05,32203,0
+HOV.US,D,20230509,000000,76.72,79.84,76.6,79.17,47053,0
+HOV.US,D,20230510,000000,80.03,80.77,77.78,79.64,51111,0
+HOV.US,D,20230511,000000,79.24,83.87,79.24,83.87,50675,0
+HOV.US,D,20230512,000000,84.09,84.09,78.85,80.95,50141,0
+HOV.US,D,20230515,000000,81.08,83.31,79.06,82.8,51557,0
+HOV.US,D,20230516,000000,82.26,87.32,81.44,86.45,80567,0
+HOV.US,D,20230517,000000,87.18,89.76,84.61,89.49,63639,0
+HOV.US,D,20230518,000000,89.43,92.47,89.43,92.09,42364,0
+HOV.US,D,20230519,000000,92.6,92.6,88.72,90.99,53764,0
+HOV.US,D,20230522,000000,91.54,92.62,90.27,90.68,52024,0
+HOV.US,D,20230523,000000,89.56,91.72,88.78,89.65,51516,0
+HOV.US,D,20230524,000000,89.45,90.1,86.61,87.88,60586,0
+HOV.US,D,20230525,000000,89.66,92.4899,89.15,91.84,41482,0
+HOV.US,D,20230526,000000,91.7,93.18,88.6,92.8,55774,0
+HOV.US,D,20230530,000000,93.25,95.03,91.815,93.83,63099,0
+HOV.US,D,20230531,000000,93,95.99,78.5,83.96,210519,0
+HOV.US,D,20230601,000000,83.8,86.75,82.1773,85.1,58447,0
+HOV.US,D,20230602,000000,86.64,89.63,85,88.17,63483,0
+HOV.US,D,20230605,000000,88.31,89.94,86.98,89.45,28857,0
+HOV.US,D,20230606,000000,89.53,93.5,89.53,90.6,90105,0
+HOV.US,D,20230607,000000,92.11,93.19,89.755,90.24,107675,0
+HOV.US,D,20230608,000000,90.03,91.73,89.01,91,48980,0
+HOV.US,D,20230609,000000,90.93,91.49,89.45,90.96,25495,0
+HOV.US,D,20230612,000000,90.66,97.62,89.9,97.09,68929,0
+HOV.US,D,20230613,000000,97.95,102.9983,97.43,100.85,73032,0
+HOV.US,D,20230614,000000,100.65,102.35,96.94,98.84,46586,0
+HOV.US,D,20230615,000000,100.05,100.75,98.46,99.44,52016,0
+HOV.US,D,20230616,000000,100.53,101.4468,96.93,97.82,50711,0
+HOV.US,D,20230620,000000,97.56,101.3499,97.56,99.53,36302,0
+HOV.US,D,20230621,000000,99.63,102.79,98.99,99.33,130480,0
+HOV.US,D,20230622,000000,98.92,99.4483,93.15,93.42,57671,0
+HOV.US,D,20230623,000000,92.24,95,91.05,92.33,227710,0
+HOV.US,D,20230626,000000,92.3,95.47,90.95,91.1,65665,0
+HOV.US,D,20230627,000000,91.1,95.53,91.02,94.71,77024,0
+HOV.US,D,20230628,000000,95,99.7041,93.04,96.92,66294,0
+HOV.US,D,20230629,000000,96.48,97.395,94.12,94.99,72354,0
+HOV.US,D,20230630,000000,96.25,100.65,95,99.21,113067,0
+HOV.US,D,20230703,000000,98.35,99.73,94.1401,95.21,32241,0
+HOV.US,D,20230705,000000,94.14,96.11,93.7151,95.59,52568,0
+HOV.US,D,20230706,000000,93.9,95.7247,89.6701,91.55,67380,0
+HOV.US,D,20230707,000000,91.55,95.09,90.915,92.64,80764,0
+HOV.US,D,20230710,000000,92.52,96.76,92.52,94.87,44711,0
+HOV.US,D,20230711,000000,95.01,101.951,95.01,99.57,87655,0
+HOV.US,D,20230712,000000,101,105.05,100.531,104.95,78953,0
+HOV.US,D,20230713,000000,105.1,107.8405,102.77,107.15,87279,0
+HOV.US,D,20230714,000000,107.07,109.35,106.8982,109.19,44664,0
+HOV.US,D,20230717,000000,108.11,110.96,107.7,109.12,45715,0
+HOV.US,D,20230718,000000,108.87,110.15,108.03,109.16,44930,0
+HOV.US,D,20230719,000000,110,110,106.47,107.21,44198,0
+HOV.US,D,20230720,000000,106.96,106.96,100.47,101.74,74740,0
+HOV.US,D,20230721,000000,102.42,104.16,98.95,99.66,72120,0
+HOV.US,D,20230724,000000,100.17,101.7,98.2123,100.58,47681,0
+HOV.US,D,20230725,000000,100.58,103.88,100.34,100.45,39475,0
+HOV.US,D,20230726,000000,99.59,101.05,98.67,99.83,55138,0
+HOV.US,D,20230727,000000,100.79,102.285,99.385,100.17,39850,0
+HOV.US,D,20230728,000000,101.59,107.75,101.4,107.19,57777,0
+HOV.US,D,20230731,000000,107.83,107.83,103.2401,106.62,49638,0
+HOV.US,D,20230801,000000,106.07,109.99,106.07,108.44,40411,0
+HOV.US,D,20230802,000000,107.6,107.6,103.34,105.94,31185,0
+HOV.US,D,20230803,000000,105.41,105.41,99.02,101.31,58981,0
+HOV.US,D,20230804,000000,102.77,106.58,101.6638,104.49,33327,0
+HOV.US,D,20230807,000000,103.79,107.13,102.62,106.75,30942,0
+HOV.US,D,20230808,000000,104.62,107.75,104.1995,107.47,23032,0
+HOV.US,D,20230809,000000,107.6,109,104.59,106.56,28667,0
+HOV.US,D,20230810,000000,106.48,108.52,104,105.77,22798,0
+HOV.US,D,20230811,000000,105.56,106.305,102.97,103.53,43500,0
+HOV.US,D,20230814,000000,102.98,105.98,102.2573,105.17,44297,0
+HOV.US,D,20230815,000000,104.34,105.5,102.3001,105.03,22967,0
+HOV.US,D,20230816,000000,105.1,105.31,100.22,100.43,25522,0
+HOV.US,D,20230817,000000,100.52,101.48,91.27,91.74,83661,0
+HOV.US,D,20230818,000000,90.84,95.36,89.77,94.15,46613,0
+HOV.US,D,20230821,000000,95.2,95.2,90.085,91.75,73057,0
+HOV.US,D,20230822,000000,91.91,94.21,90.75,92.58,38214,0
+HOV.US,D,20230823,000000,92.58,96.91,92.58,95.96,35961,0
+HOV.US,D,20230824,000000,96.73,97.7,94.05,94.39,49061,0
+HOV.US,D,20230825,000000,94.47,95.935,89.625,94.17,79003,0
+HOV.US,D,20230828,000000,95.65,96.065,92.75,95.38,89320,0
+HOV.US,D,20230829,000000,95.1,101.2,94.65,100.38,61350,0
+HOV.US,D,20230830,000000,103.07,116.71,102.55,115.88,180897,0
+HOV.US,D,20230831,000000,116,119.83,114.28,118.84,176574,0
+HOV.US,D,20230901,000000,118.35,126.21,116.28,125.35,118732,0
+HOV.US,D,20230905,000000,124,124,116.05,120.16,126944,0
+HOV.US,D,20230906,000000,120.16,123.65,118.85,123.46,66615,0
+HOV.US,D,20230907,000000,123.04,125.02,118.0901,123.72,55976,0
+HOV.US,D,20230908,000000,122.8821,127.99,121.235,122.68,47332,0
+HOV.US,D,20230911,000000,124.62,125.25,122.39,123.06,33531,0
+HOV.US,D,20230912,000000,122.72,124.85,119.32,119.92,41633,0
+HOV.US,D,20230913,000000,119,120.4984,114.45,115.65,48341,0
+HOV.US,D,20230914,000000,117.39,119.82,114.91,116.92,33967,0
+HOV.US,D,20230915,000000,115.04,115.04,109.625,113.28,81249,0
+HOV.US,D,20230918,000000,112.98,114.32,110.79,111.68,47540,0
+HOV.US,D,20230919,000000,110.82,112.75,107.24,107.69,58859,0
+HOV.US,D,20230920,000000,109.62,111.1054,105.26,105.39,31865,0
+HOV.US,D,20230921,000000,103.56,104.42,99.8003,101.83,48511,0
+HOV.US,D,20230922,000000,103.22,103.22,99.6001,101.65,47879,0
+HOV.US,D,20230925,000000,101,103.4,100.02,101.11,39033,0
+HOV.US,D,20230926,000000,99.56,101.18,98.36,99.19,41163,0
+HOV.US,D,20230927,000000,100.44,101.77,96.77,99.49,43030,0
+HOV.US,D,20230928,000000,99.52,104.72,99.52,103.44,39128,0
+HOV.US,D,20230929,000000,104.7,104.82,100.44,101.66,40652,0
+HOV.US,D,20231002,000000,102.17,105.67,101.405,102.13,45899,0
+HOV.US,D,20231003,000000,99.64,99.64,89,90,108693,0
+HOV.US,D,20231004,000000,91.35,92.4599,90.305,91.57,30165,0
+HOV.US,D,20231005,000000,90.97,91.43,85.01,85.43,75907,0
+HOV.US,D,20231006,000000,85.2,88.37,84.64,85.89,77675,0
+HOV.US,D,20231009,000000,83.62,86.87,82.17,85.76,51915,0
+HOV.US,D,20231010,000000,85.76,92.33,85.76,88.6,65550,0
+HOV.US,D,20231011,000000,89.02,90.88,84.33,84.85,45482,0
+HOV.US,D,20231012,000000,84.5,84.5,77.59,79.78,125732,0
+HOV.US,D,20231013,000000,81.24,82.88,79.59,79.88,71891,0
+HOV.US,D,20231016,000000,81.14,81.195,76.3,78.76,63929,0
+HOV.US,D,20231017,000000,78.03,80.71,76.9,76.9,63620,0
+HOV.US,D,20231018,000000,75.7,75.7,72.4,72.59,80957,0
+HOV.US,D,20231019,000000,72.18,74.06,69.36,69.83,67491,0
+HOV.US,D,20231020,000000,70.12,71,68.05,69.24,72660,0
+HOV.US,D,20231023,000000,68.83,72.31,67.85,71.12,38500,0
+HOV.US,D,20231024,000000,71.49,71.855,68.35,69.03,47075,0
+HOV.US,D,20231025,000000,68.85,69.81,66.67,67.28,54303,0
+HOV.US,D,20231026,000000,67.32,68.45,66.285,67.5,35787,0
+HOV.US,D,20231027,000000,67.94,67.94,65.22,66.36,42655,0
+HOV.US,D,20231030,000000,67.12,67.78,65.51,67.03,34509,0
+HOV.US,D,20231031,000000,66.57,71.08,66.57,69.48,46816,0
+HOV.US,D,20231101,000000,69.2,75.7,68.5,73.87,88076,0
+HOV.US,D,20231102,000000,80,81.99,77.56,78.5,121326,0
+HOV.US,D,20231103,000000,80.89,86.69,80.34,84.49,106267,0
+HOV.US,D,20231106,000000,84.96,84.96,78.9,79.69,51401,0
+HOV.US,D,20231107,000000,79,83.225,78.7,81.89,56263,0
+HOV.US,D,20231108,000000,82.39,82.8899,81,82.54,38296,0
+HOV.US,D,20231109,000000,83.82,84.79,78.79,79.58,49896,0
+HOV.US,D,20231110,000000,80.26,83.355,78.97,82.7,66919,0
+HOV.US,D,20231113,000000,80.9447,83.13,80.5,81.9,28832,0
+HOV.US,D,20231114,000000,84.36,91.43,84.36,90.59,81592,0
+HOV.US,D,20231115,000000,91.5,93.0473,89.2711,90.17,47062,0
+HOV.US,D,20231116,000000,90.89,92.7296,87.38,87.81,51923,0
+HOV.US,D,20231117,000000,89.2,90.79,87.5,90.5,70909,0
+HOV.US,D,20231120,000000,92.68,92.68,89.94,91,33462,0
+HOV.US,D,20231121,000000,90.5,91.41,89,89.76,31792,0
+HOV.US,D,20231122,000000,90.69,93.1799,90.34,91.75,23125,0
+HOV.US,D,20231124,000000,90.87,92.04,90.55,91.02,11083,0
+HOV.US,D,20231127,000000,90.56,91.27,88.77,89.89,37364,0
+HOV.US,D,20231128,000000,89.93,91.19,86.61,86.92,41966,0
+HOV.US,D,20231129,000000,87.83,90.13,87.83,89.31,44764,0
+HOV.US,D,20231130,000000,89.9,92.1754,87.78,90.4,68787,0
+HOV.US,D,20231201,000000,89.62,95.3,89.06,95.12,68588,0
+HOV.US,D,20231204,000000,95.39,99.3008,95.3,98.9,93347,0
+HOV.US,D,20231205,000000,99.3,109.8,99.3,107.7,101712,0
+HOV.US,D,20231206,000000,108.49,121.9184,108.49,118.24,178225,0
+HOV.US,D,20231207,000000,120.65,129.99,118.9,129.99,149726,0
+HOV.US,D,20231208,000000,129.5,140.315,126.85,139.01,227535,0
+HOV.US,D,20231211,000000,138.67,144.57,136.165,140,159184,0
+HOV.US,D,20231212,000000,139.17,142.73,135.5,139.97,132526,0
+HOV.US,D,20231213,000000,141.12,148.5,132.1,147.79,201008,0
+HOV.US,D,20231214,000000,149.93,161.23,149,161.09,219524,0
+HOV.US,D,20231215,000000,160.94,162.4999,144.37,149.05,248292,0
+HOV.US,D,20231218,000000,148.24,149.235,142.62,147.17,107465,0
+HOV.US,D,20231219,000000,150.25,156.2386,149.0001,154.04,125289,0
+HOV.US,D,20231220,000000,153.26,157.85,151.7,154.39,112347,0
+HOV.US,D,20231221,000000,157.49,159.78,151.06,152,102734,0
+HOV.US,D,20231222,000000,152.78,155.49,149.54,152.82,52405,0
+HOV.US,D,20231226,000000,154,157.5,153,155.21,42845,0
+HOV.US,D,20231227,000000,155.37,158.02,154.08,157.92,46749,0
+HOV.US,D,20231228,000000,157.31,160,155.615,157.71,60287,0
+HOV.US,D,20231229,000000,158.8,158.8,154,155.62,65576,0
+HOV.US,D,20240102,000000,151.43,153.564,145.6172,151.84,74250,0
+HOV.US,D,20240103,000000,148.3,149.2282,145.031,146.28,64611,0
+HOV.US,D,20240104,000000,146.49,149.9799,146.49,147.91,51439,0
+HOV.US,D,20240105,000000,147.64,154.32,147.64,154.32,74797,0
+HOV.US,D,20240108,000000,155,161.5,155,158.97,72987,0
+HOV.US,D,20240109,000000,157.01,160.99,156.05,157.08,57488,0
+HOV.US,D,20240110,000000,158.27,167.39,158.27,160.4,112023,0
+HOV.US,D,20240111,000000,160.19,163.79,156.8,162.75,78389,0
+HOV.US,D,20240112,000000,164.33,166,160.0565,161.05,78062,0
+HOV.US,D,20240116,000000,160,160.9825,149.17,151.25,158467,0
+HOV.US,D,20240117,000000,147.83,151.29,146.3612,151.13,56503,0
+HOV.US,D,20240118,000000,153.66,154.9885,146.376,147.18,66365,0
+HOV.US,D,20240119,000000,148.7,151.19,144,150.97,47269,0
+HOV.US,D,20240122,000000,153.06,161.988,152.23,161.62,74260,0
+HOV.US,D,20240123,000000,159.05,160.05,150,151.93,124409,0
+HOV.US,D,20240124,000000,155.48,155.99,147.5231,149.56,81113,0
+HOV.US,D,20240125,000000,152.97,157.96,150.5942,157.94,64684,0
+HOV.US,D,20240126,000000,157.94,165.66,156.85,165.66,104987,0
+HOV.US,D,20240129,000000,166.35,174.9499,165.83,174.07,126320,0
+HOV.US,D,20240130,000000,174.97,183.6,173.89,178.27,126202,0
+HOV.US,D,20240131,000000,176.23,178.48,168.6,168.97,105922,0
+HOV.US,D,20240201,000000,171.08,175.5,170.676,175.29,68349,0
+HOV.US,D,20240202,000000,170.61,173.56,167.6535,171.55,55956,0
+HOV.US,D,20240205,000000,168.74,169.53,164.23,166.03,63738,0
+HOV.US,D,20240206,000000,165.08,167.24,151.92,158.08,117242,0
+HOV.US,D,20240207,000000,158.67,159.18,151.06,151.71,89725,0
+HOV.US,D,20240208,000000,151.81,156.01,150.52,156.01,79470,0
+HOV.US,D,20240209,000000,157.25,160.17,155.42,159.39,57159,0
+HOV.US,D,20240212,000000,159.75,168.56,159.75,168.53,88142,0
+HOV.US,D,20240213,000000,160.03,160.03,151.05,155.27,92048,0
+HOV.US,D,20240214,000000,160.06,162.96,157,161.67,58348,0
+HOV.US,D,20240215,000000,163,168.27,159,168.1,69414,0
+HOV.US,D,20240216,000000,164.19,165.95,160.1,160.6,94090,0
+HOV.US,D,20240220,000000,157.16,158.58,152.79,157.47,87632,0
+HOV.US,D,20240221,000000,158.47,165.3096,157.5638,164,90121,0
+HOV.US,D,20240222,000000,163.96,164.2356,150.03,150.38,114579,0
+HOV.US,D,20240223,000000,152.16,158.44,142.79,143.33,129818,0
+HOV.US,D,20240226,000000,145,150.59,144.25,147.92,124405,0
+HOV.US,D,20240227,000000,149.55,151.4899,144.35,145.31,183947,0
+HOV.US,D,20240228,000000,144.68,147.16,143.1842,143.8,71823,0
+HOV.US,D,20240229,000000,146.38,157.37,144.2405,156.66,74592,0
+HOV.US,D,20240301,000000,156.72,164.14,153.7,164.14,91967,0
+HOV.US,D,20240304,000000,165,167,156.25,156.25,86340,0
+HOV.US,D,20240305,000000,153.7,158.1975,148.86,148.88,72602,0
+HOV.US,D,20240306,000000,151.68,153.315,149.16,150.92,43882,0
+HOV.US,D,20240307,000000,152.3,157.4396,148.48,148.68,105780,0
+HOV.US,D,20240308,000000,149.61,152,144,145.14,89803,0
+HOV.US,D,20240311,000000,142.8,143.9999,140.23,142.03,66081,0
+HOV.US,D,20240312,000000,142.53,147.85,140.42,146.29,56239,0
+HOV.US,D,20240313,000000,145.51,149.49,144.03,146.71,61707,0
+HOV.US,D,20240314,000000,144.17,145.63,135.34,137.28,103924,0
+HOV.US,D,20240315,000000,135.66,138,130.5,132.04,143789,0
+HOV.US,D,20240318,000000,133.02,135.55,128.5,134.2,101619,0
+HOV.US,D,20240319,000000,133.25,145.5,133.25,145.19,125425,0
+HOV.US,D,20240320,000000,145.5,153.75,142.7688,152.99,65027,0
+HOV.US,D,20240321,000000,156.41,158.04,152.64,152.64,56727,0
+HOV.US,D,20240322,000000,151.66,151.66,145.671,145.82,40678,0
+HOV.US,D,20240325,000000,143.98,148.29,143.98,144.37,57375,0
+HOV.US,D,20240326,000000,144.46,146.0387,143.04,143.15,67904,0
+HOV.US,D,20240327,000000,145.09,153.35,142.14,153.06,86002,0
+HOV.US,D,20240328,000000,155.1,161.9999,153.7801,156.94,116810,0
+HOV.US,D,20240401,000000,157,158.16,152.15,154.99,47900,0
+HOV.US,D,20240402,000000,150.2,151.25,143.5,149.57,86091,0
+HOV.US,D,20240403,000000,147.84,154.5,147.84,154.12,55636,0
+HOV.US,D,20240404,000000,156.39,159.04,145.8,145.83,50358,0
+HOV.US,D,20240405,000000,145.35,154.033,145.35,152.4,70076,0
+HOV.US,D,20240408,000000,154.11,155.22,150.48,151.01,41612,0
+HOV.US,D,20240409,000000,154.2,154.2,146.68,147.77,53452,0
+HOV.US,D,20240410,000000,143.48,145.44,138.33,144.61,100439,0
+HOV.US,D,20240411,000000,144.62,146.09,141.75,146.09,50000,0
+HOV.US,D,20240412,000000,141.74,146.12,140.53,141.64,61998,0
+HOV.US,D,20240415,000000,142,143.7,131.2,134.05,147428,0
+HOV.US,D,20240416,000000,132.32,135,129.82,132.72,64635,0
+HOV.US,D,20240417,000000,133.97,135.94,128.49,128.5,38715,0
+HOV.US,D,20240418,000000,130.71,136.99,128.32,129.03,79131,0
+HOV.US,D,20240419,000000,128.55,131.31,125.63,130.285,68139,0
+HOV.US,D,20240422,000000,133.8,139.98,130.26,138.88,87623,0
+HOV.US,D,20240423,000000,140.51,150.25,140.49,150.25,59892,0
+HOV.US,D,20240424,000000,150.18,153.135,146.3301,148.71,66486,0
+HOV.US,D,20240425,000000,143.19,146.47,140.47,146.47,47193,0
+HOV.US,D,20240426,000000,147.45,152.49,147.45,150.01,26360,0
+HOV.US,D,20240429,000000,150.9,152.47,149.2,151.8,34169,0
+HOV.US,D,20240430,000000,150.27,150.525,146.29,147.83,63748,0
+HOV.US,D,20240501,000000,147.72,155.3,146.45,150.33,64688,0
+HOV.US,D,20240502,000000,153.4,153.43,147,153.17,49073,0
+HOV.US,D,20240503,000000,157.925,163.76,156.28,157.82,68768,0
+HOV.US,D,20240506,000000,159.96,164.07,159.5,163.32,53822,0
+HOV.US,D,20240507,000000,161.95,164.275,159.75,159.75,53473,0
+HOV.US,D,20240508,000000,158,159,155.125,157.7,41401,0
+HOV.US,D,20240509,000000,157.55,167.89,157.55,167.89,92137,0
+HOV.US,D,20240510,000000,167.25,170,166.5269,169.8,61819,0
+HOV.US,D,20240513,000000,171.86,172,167.4394,169,41758,0
+HOV.US,D,20240514,000000,171.4,173.455,168.53,172.36,53154,0
+HOV.US,D,20240515,000000,175,184.42,175,183.17,130287,0
+HOV.US,D,20240516,000000,182.25,184.01,173.44,173.53,62104,0
+HOV.US,D,20240517,000000,173.93,174.568,170.34,172.14,28118,0
+HOV.US,D,20240520,000000,172.38,174.75,171.445,171.78,34362,0
+HOV.US,D,20240521,000000,170.44,171.1,166.09,169.1,37533,0
+HOV.US,D,20240522,000000,166.85,166.85,142.1226,148.55,238497,0
+HOV.US,D,20240523,000000,152.57,154.4499,140.7833,141.57,105112,0
+HOV.US,D,20240524,000000,143.78,144.6,139.29,139.52,94445,0
+HOV.US,D,20240528,000000,140.58,146.385,139.2,145.02,152183,0
+HOV.US,D,20240529,000000,143.57,144.15,138.67,140.67,76078,0
+HOV.US,D,20240530,000000,141.7,143.54,140.03,142.67,61798,0
+HOV.US,D,20240531,000000,143.42,146.84,142.09,143.78,115598,0
+HOV.US,D,20240603,000000,146.67,153.99,145.3,153.5,76492,0
+HOV.US,D,20240604,000000,151.69,153.35,147.365,149,181762,0
+HOV.US,D,20240605,000000,151.93,153.79,150.26,153.34,74718,0
+HOV.US,D,20240606,000000,151.31,160.85,151.2845,160.85,79322,0
+HOV.US,D,20240607,000000,157.04,158,147.3,148.16,100294,0
+HOV.US,D,20240610,000000,146.26,153.7099,145.3305,151.4,61162,0
+HOV.US,D,20240611,000000,149.76,149.76,144.87,146.05,47397,0
+HOV.US,D,20240612,000000,152.49,158.75,151,152.04,82293,0
+HOV.US,D,20240613,000000,153.35,154.63,148.59,153.62,52962,0
+HOV.US,D,20240614,000000,149.84,151.64,147.6087,147.77,41228,0
+HOV.US,D,20240617,000000,148.38,156.53,146.95,153.69,91449,0
+HOV.US,D,20240618,000000,152.51,152.51,144.61,144.61,91355,0
+HOV.US,D,20240620,000000,145.32,149.75,140.37,141.96,95632,0
+HOV.US,D,20240621,000000,140.81,144.06,138.22,142.06,240111,0
+HOV.US,D,20240624,000000,141.54,149.592,141.54,143.69,69391,0
+HOV.US,D,20240625,000000,143.04,143.04,138.105,139.19,47870,0
+HOV.US,D,20240626,000000,137.37,140.98,137.37,139.83,50628,0
+HOV.US,D,20240627,000000,140.04,140.32,136.835,139.99,43673,0
+HOV.US,D,20240628,000000,142.75,145.88,139.42,141.92,141998,0
+HOV.US,D,20240701,000000,141.43,142.3,133.68,138.72,107716,0
+HOV.US,D,20240702,000000,136.51,138.25,133.71,136.85,57840,0
+HOV.US,D,20240703,000000,135.62,140.42,135.62,138.26,63951,0
+HOV.US,D,20240705,000000,139,139.65,136.13,137.04,76439,0
+HOV.US,D,20240708,000000,139.39,142.41,139.39,141.66,53372,0
+HOV.US,D,20240709,000000,141.66,143.225,139.97,140.17,54957,0
+HOV.US,D,20240710,000000,140.5,142.65,138,140.37,84157,0
+HOV.US,D,20240711,000000,145.88,157.22,145.88,155.95,115482,0
+HOV.US,D,20240712,000000,158.02,163.68,157.33,158.7,100742,0
+HOV.US,D,20240715,000000,160.57,167.245,157.9847,165.33,71141,0
+HOV.US,D,20240716,000000,168.61,189.86,168.61,188.98,198110,0
+HOV.US,D,20240717,000000,185.31,192.96,182,183,94457,0
+HOV.US,D,20240718,000000,184.85,192.3796,175.8,177.55,164858,0
+HOV.US,D,20240719,000000,176.83,183.34,174.69,180.65,43470,0
+HOV.US,D,20240722,000000,181.29,193.605,179.41,190.69,86165,0
+HOV.US,D,20240723,000000,188.1,199.5,184.071,196.79,75045,0
+HOV.US,D,20240724,000000,194.7,197.55,189.18,190.03,62303,0
+HOV.US,D,20240725,000000,190.66,208.22,190.09,204.09,95615,0
+HOV.US,D,20240726,000000,207.5,224.52,207.31,216.02,104826,0
+HOV.US,D,20240729,000000,216.58,216.93,203,207.68,120565,0
+HOV.US,D,20240730,000000,209,212.97,205.2701,210.21,61464,0
+HOV.US,D,20240731,000000,212.6,218,207.9501,209.89,76772,0
+HOV.US,D,20240801,000000,211.25,212,193.02,198.24,92666,0
+HOV.US,D,20240802,000000,187.66,193.9733,182.5565,185.96,81930,0
+HOV.US,D,20240805,000000,174.54,181.5199,170.01,174.41,80289,0
+HOV.US,D,20240806,000000,176.7,186.7899,175,176.83,77972,0
+HOV.US,D,20240807,000000,181.79,182.925,168.7801,170.64,100225,0
+HOV.US,D,20240808,000000,175.43,179.24,173.29,177.89,34608,0
+HOV.US,D,20240809,000000,178,182.8236,177.99,181.05,31780,0
+HOV.US,D,20240812,000000,180.39,182,176.4,179.54,37129,0
+HOV.US,D,20240813,000000,183.32,188.31,182.49,185.27,42890,0
+HOV.US,D,20240814,000000,185.95,187.73,181.5,185.67,74190,0
+HOV.US,D,20240815,000000,194,196.51,188.58,195.13,113728,0
+HOV.US,D,20240816,000000,194.39,199.73,191.9,193.13,71894,0
+HOV.US,D,20240819,000000,195.03,197.95,192.97,196.72,26649,0
+HOV.US,D,20240820,000000,197.38,204.54,193,198.71,66420,0
+HOV.US,D,20240821,000000,202.67,210.2,202.67,207.6,109919,0
+HOV.US,D,20240822,000000,212.67,240.34,208.33,238.3,211346,0
+HOV.US,D,20240823,000000,234.18,238,225.52,228.44,163772,0
+HOV.US,D,20240826,000000,230.28,236.53,227.475,229.27,76011,0
+HOV.US,D,20240827,000000,224.6,226.19,220.735,221.28,64536,0
+HOV.US,D,20240828,000000,218.13,220.54,209.61,215.25,99294,0
+HOV.US,D,20240829,000000,216.91,222.07,213.4282,218,94358,0
+HOV.US,D,20240830,000000,220.33,222.31,214.85,216.23,55949,0
+HOV.US,D,20240903,000000,212.73,217.94,195.735,198.69,112710,0
+HOV.US,D,20240904,000000,195.19,198.53,188.0601,189.67,89352,0
+HOV.US,D,20240905,000000,190.49,195.32,186.4,191.16,88091,0
+HOV.US,D,20240906,000000,192.77,201.95,192.39,192.39,93684,0
+HOV.US,D,20240909,000000,193.76,199.435,189.02,189.02,73412,0
+HOV.US,D,20240910,000000,189.5,193.05,187.39,191.88,42782,0
+HOV.US,D,20240911,000000,189.5,196.085,185.8993,193.73,68658,0
+HOV.US,D,20240912,000000,196.2,204.27,196.2,198.32,72026,0
+HOV.US,D,20240913,000000,204.61,215.95,204.61,213.9,88952,0
+HOV.US,D,20240916,000000,216.68,219.9499,211.8777,214.57,94784,0
+HOV.US,D,20240917,000000,218.89,226.685,216.77,224.75,115454,0
+HOV.US,D,20240918,000000,224.72,233.1499,219.19,223.46,67221,0
+HOV.US,D,20240919,000000,232,232,223.425,224.37,57022,0
+HOV.US,D,20240920,000000,218.71,221.585,213.6101,214.92,197184,0
+HOV.US,D,20240923,000000,218.21,220.23,215.74,219.35,46294,0
+HOV.US,D,20240924,000000,218.22,219,212.72,215.42,52924,0
+HOV.US,D,20240925,000000,213.21,213.5299,201.8,202.57,109261,0
+HOV.US,D,20240926,000000,207,210.25,200.61,201.16,56572,0
+HOV.US,D,20240927,000000,204.05,208.56,200.5,206.3,53618,0
+HOV.US,D,20240930,000000,203.87,206.36,201.55,204.37,60879,0
+HOV.US,D,20241001,000000,204.72,204.9,200,204.1,53215,0
+HOV.US,D,20241002,000000,200.49,202.0523,197,199.45,33795,0
+HOV.US,D,20241003,000000,198.99,199.99,196.13,199.06,40875,0
+HOV.US,D,20241004,000000,202.16,202.16,188.75,197.88,60680,0
+HOV.US,D,20241007,000000,195.09,198.045,193.7923,196.98,69585,0
+HOV.US,D,20241008,000000,195.52,197.8,192.56,192.99,58492,0
+HOV.US,D,20241009,000000,191.92,196.8471,190.59,194.84,62072,0
+HOV.US,D,20241010,000000,191.32,194.19,188.3,188.39,68084,0
+HOV.US,D,20241011,000000,188.36,191.38,187.8737,189.44,46106,0
+HOV.US,D,20241014,000000,188.01,197.34,188.01,196.2,45451,0
+HOV.US,D,20241015,000000,196.46,200.77,195.075,196.54,43835,0
+HOV.US,D,20241016,000000,201.11,210.32,200.4,210.23,79940,0
+HOV.US,D,20241017,000000,209.54,212.77,198.23,200.11,71169,0
+HOV.US,D,20241018,000000,196.74,209.035,196.74,206.24,57764,0
+HOV.US,D,20241021,000000,207.49,208.03,188.46,189.31,90917,0
+HOV.US,D,20241022,000000,188.34,188.34,178.15,178.58,111970,0
+HOV.US,D,20241023,000000,176.05,181,174.0701,176.4,61875,0
+HOV.US,D,20241024,000000,178,183.2935,171.5,173.53,80939,0
+HOV.US,D,20241025,000000,175.99,178.1617,172.845,174.09,55926,0
+HOV.US,D,20241028,000000,176.47,181.2426,174.62,176.18,66547,0
+HOV.US,D,20241029,000000,170,175.56,164.58,175.39,89973,0
+HOV.US,D,20241030,000000,172.24,181.9,172.24,180.85,62652,0
+HOV.US,D,20241031,000000,179,181.62,174.125,176.04,64237,0
+HOV.US,D,20241101,000000,180.88,187.9899,176.4,177,68163,0
+HOV.US,D,20241104,000000,177,188.05,177,180.21,49331,0
+HOV.US,D,20241105,000000,178.95,185.58,178.95,185.3,46913,0
+HOV.US,D,20241106,000000,182.65,188,175.1901,182.95,95876,0
+HOV.US,D,20241107,000000,180.8,190,179.58,180.01,71973,0
+HOV.US,D,20241108,000000,179.33,184.9179,176.6,183.23,62528,0
+HOV.US,D,20241111,000000,188.6,188.6,180.87,182.82,63827,0
+HOV.US,D,20241112,000000,179.54,185.21,171.4,172.06,62822,0
+HOV.US,D,20241113,000000,176,179.43,166.41,168.34,117097,0
+HOV.US,D,20241114,000000,170.2,177.255,168.005,169.15,82126,0
+HOV.US,D,20241115,000000,169.1,171.44,167.92,167.94,42761,0
+HOV.US,D,20241118,000000,166.12,170.8,165.34,165.91,41589,0
+HOV.US,D,20241119,000000,167,172.76,164.7,172.31,51363,0
+HOV.US,D,20241120,000000,173.95,175.76,170.9,171.95,35006,0
+HOV.US,D,20241121,000000,177.842,184.1,172.87,175.38,90045,0
+HOV.US,D,20241122,000000,178,183.14,175.62,181.74,76008,0
+HOV.US,D,20241125,000000,184.25,201.805,184.13,196.2,107621,0
+HOV.US,D,20241126,000000,193.04,196.5,191,193.14,64792,0
+HOV.US,D,20241127,000000,198.18,198.67,190.505,190.52,98339,0
+HOV.US,D,20241129,000000,194.67,197.45,193.45,196.61,36649,0
+HOV.US,D,20241202,000000,195.285,200.54,192.415,194.65,66036,0
+HOV.US,D,20241203,000000,198.21,200.98,188.42,196.74,59027,0
+HOV.US,D,20241204,000000,194.12,196.06,186.5,189.96,97982,0
+HOV.US,D,20241205,000000,197.19,202,174.3475,177.29,132084,0
+HOV.US,D,20241206,000000,181,181.91,162.19,169.94,170842,0
+HOV.US,D,20241209,000000,168.235,172.536,167.64,169.74,81731,0
+HOV.US,D,20241210,000000,168.72,171.19,165,167.5,81235,0
+HOV.US,D,20241211,000000,166.9501,171.07,163.49,163.79,126971,0
+HOV.US,D,20241212,000000,162.9,168.575,162.9,164.51,77362,0
+HOV.US,D,20241213,000000,164.04,165.12,155.425,156.86,93546,0
+HOV.US,D,20241216,000000,153.52,154,146.2,147.2,177221,0
+HOV.US,D,20241217,000000,146.11,147.01,140.2098,143.54,127724,0
+HOV.US,D,20241218,000000,147.1402,148.2544,132.38,133.05,112461,0
+HOV.US,D,20241219,000000,129.72,137.93,129.06,132.63,179449,0
+HOV.US,D,20241220,000000,130.545,138.17,130.04,134.84,242207,0
+HOV.US,D,20241223,000000,135.79,135.905,131.435,135.4,70321,0
+HOV.US,D,20241224,000000,134.01,136.95,134.01,136.32,26286,0
+HOV.US,D,20241226,000000,135,136.61,134.1,134.53,46069,0
+HOV.US,D,20241227,000000,135.8439,135.8439,131.65,133.27,66724,0
+HOV.US,D,20241230,000000,131.46,133.98,127.83,133.95,99184,0
+HOV.US,D,20241231,000000,134.94,136.67,132.155,133.82,60529,0
+HOV.US,D,20250102,000000,134.24,135.98,125.38,128.04,91756,0
+HOV.US,D,20250103,000000,129.15,132.01,128.68,129.76,55782,0
+HOV.US,D,20250106,000000,130.1,132.16,126.97,127.02,75156,0
+HOV.US,D,20250107,000000,128.79,128.805,124.02,125.91,108689,0
+HOV.US,D,20250108,000000,123.59,125.105,120.51,123.69,68038,0
+HOV.US,D,20250110,000000,122.15,122.69,117.62,117.62,79068,0
+HOV.US,D,20250113,000000,117.02,120.97,115.9,119.55,73505,0
+HOV.US,D,20250114,000000,124.42,134.2999,123.97,132.96,121635,0
+HOV.US,D,20250115,000000,142.02,142.02,137.025,140.94,81626,0
+HOV.US,D,20250116,000000,139.62,142.7699,137.1001,140.56,57112,0
+HOV.US,D,20250117,000000,143.99,146.925,137.325,139.32,70604,0
+HOV.US,D,20250121,000000,141.49,142.25,135.84,137.64,72407,0
+HOV.US,D,20250122,000000,137.69,139.925,135.51,139.7,43751,0
+HOV.US,D,20250123,000000,139.89,141.18,136.1471,138.99,85186,0
+HOV.US,D,20250124,000000,138.84,141.12,134.17,135.27,45299,0
+HOV.US,D,20250127,000000,137.02,144.9691,135.69,141.16,75018,0
+HOV.US,D,20250128,000000,140.36,140.4,135.9233,136.95,70299,0
+HOV.US,D,20250129,000000,135.9,139.2773,131.605,133.12,61325,0
+HOV.US,D,20250130,000000,133.68,140.6,133.372,138.3,49351,0
+HOV.US,D,20250131,000000,136.02,137,130.1821,132.39,84466,0
+HOV.US,D,20250203,000000,129.11,131.48,124.0001,127.99,61703,0
+HOV.US,D,20250204,000000,126.53,131.16,126.53,131.11,57638,0
+HOV.US,D,20250205,000000,133.67,134.025,129.1,131.78,66632,0
+HOV.US,D,20250206,000000,131.525,135.8924,131.525,134.2,66235,0
+HOV.US,D,20250207,000000,131.3,133.24,126.74,127.72,68876,0
+HOV.US,D,20250210,000000,131.44,131.46,128.86,131.38,41445,0
+HOV.US,D,20250211,000000,131.58,133.93,129.89,132.56,37469,0
+HOV.US,D,20250212,000000,125.7,130.11,125.25,129.99,77772,0
+HOV.US,D,20250213,000000,132.495,134,130.17,134,43464,0
+HOV.US,D,20250214,000000,135,138.5,133.9677,135.77,50717,0
+HOV.US,D,20250218,000000,135.74,135.74,126.13,129.99,76861,0
+HOV.US,D,20250219,000000,126.7,128.27,125.1101,127.72,79581,0
+HOV.US,D,20250220,000000,126.28,127.88,124.85,126.96,49507,0
+HOV.US,D,20250221,000000,127.35,131.09,120,121.57,76556,0
+HOV.US,D,20250224,000000,116.99,119.33,106.35,106.51,236348,0
+HOV.US,D,20250225,000000,106.13,109.5,105.76,106.15,148802,0
+HOV.US,D,20250226,000000,107.3,108.8,103.4,103.67,105554,0
+HOV.US,D,20250227,000000,104.2,105.18,101.19,101.24,88122,0
+HOV.US,D,20250228,000000,100.8,104.37,100.5,101.71,81989,0
+HOV.US,D,20250303,000000,103.855,105.114,97.28,97.42,103320,0
+HOV.US,D,20250304,000000,96.42,102.88,95.265,100.94,114485,0
+HOV.US,D,20250305,000000,101.05,103.84,100.83,103.51,84103,0
+HOV.US,D,20250306,000000,102,106.9,101.95,105.07,81679,0
+HOV.US,D,20250307,000000,104.23,110.32,104,108.6,112978,0
+HOV.US,D,20250310,000000,108,111,105.89,108.3,117352,0
+HOV.US,D,20250311,000000,109.62,110.62,102.285,104.5,70069,0
+HOV.US,D,20250312,000000,106.49,108.59,101.85,103.53,61319,0
+HOV.US,D,20250313,000000,104.01,105.5,100.26,101.48,71572,0
+HOV.US,D,20250314,000000,102.91,108.23,100.54,108.23,79687,0
+HOV.US,D,20250317,000000,109.03,110,106.98,109.75,54709,0
+HOV.US,D,20250318,000000,109.05,111.4,108.4,108.91,51500,0
+HOV.US,D,20250319,000000,109.9,112.455,107.89,111.73,38848,0
+HOV.US,D,20250320,000000,111.75,114.9,110.628,111.25,55614,0
+HOV.US,D,20250321,000000,109.03,109.03,104.23,106.72,175858,0
+HOV.US,D,20250324,000000,108.72,113.5,108.71,113.27,56345,0
+HOV.US,D,20250325,000000,111.85,112.46,108.32,108.98,51874,0
+HOV.US,D,20250326,000000,108.62,109.88,104.94,106.39,44517,0
+HOV.US,D,20250327,000000,106.745,107.62,105.48,107.12,34567,0
+HOV.US,D,20250328,000000,108.035,108.035,102.5916,104.32,65045,0
+HOV.US,D,20250331,000000,102.64,106,100.88,104.71,81530,0
+HOV.US,D,20250401,000000,105.055,106.8,103.53,104.61,63153,0
+HOV.US,D,20250402,000000,102.5,106.63,101.92,106.53,49354,0
+HOV.US,D,20250403,000000,101.62,101.62,93.905,94.37,120977,0
+HOV.US,D,20250404,000000,90.77,105,88.2,104.37,228542,0
+HOV.US,D,20250407,000000,99.14,108.39,94.25,95.99,126717,0
+HOV.US,D,20250408,000000,100.49,102.66,86.72,88.34,103134,0
+HOV.US,D,20250409,000000,86.68,98.75,81.15,96.01,126814,0
+HOV.US,D,20250410,000000,93.76,93.76,86.02,90.13,100760,0
+HOV.US,D,20250411,000000,87.68,89.93,83.565,89.93,111940,0
+HOV.US,D,20250414,000000,91.325,95.6699,90.52,94.22,102719,0
+HOV.US,D,20250415,000000,92.97,97.1,92.97,95.69,93940,0
+HOV.US,D,20250416,000000,95.46,96.805,89.51,91.61,62713,0
+HOV.US,D,20250417,000000,92.98,96.705,91.05,95.65,88525,0
+HOV.US,D,20250421,000000,93.4,94.1,90.95,91.75,62830,0
+HOV.US,D,20250422,000000,94.1,99.27,92.97,99.02,92423,0
+HOV.US,D,20250423,000000,103,105,96.6,96.92,53988,0
+HOV.US,D,20250424,000000,95.62,99.81,95.04,98.72,64506,0
+HOV.US,D,20250425,000000,98.09,98.09,94.9,97.02,41717,0
+HOV.US,D,20250428,000000,96.28,99.29,95.4601,97.38,42314,0
+HOV.US,D,20250429,000000,96.16,97.485,94.6,96.54,37415,0
+HOV.US,D,20250430,000000,95.235,96.8,92.51,96.8,90402,0
+HOV.US,D,20250501,000000,96.9,99.192,93.75,96.44,48070,0
+HOV.US,D,20250502,000000,98.7,105.0117,97.06,102.72,54721,0
+HOV.US,D,20250505,000000,101.79,104.42,99.36,101.74,48282,0
+HOV.US,D,20250506,000000,101.85,101.86,98.07,98.07,43635,0
+HOV.US,D,20250507,000000,98.9,100.27,97.8,99.51,45072,0
+HOV.US,D,20250508,000000,101.4,103.195,100.62,102.46,40562,0
+HOV.US,D,20250509,000000,102.2905,102.49,100,101.53,38321,0
+HOV.US,D,20250512,000000,107,111.295,105,108.01,58844,0
+HOV.US,D,20250513,000000,109.26,115,109.26,112.42,54030,0
+HOV.US,D,20250514,000000,111.96,111.99,106.05,106.78,52294,0
+HOV.US,D,20250515,000000,103.26,108.16,103.26,108.08,32463,0
+HOV.US,D,20250516,000000,108.4,111.54,107.07,111.51,50284,0
+HOV.US,D,20250519,000000,108.53,110.55,106.396,109.85,87762,0
+HOV.US,D,20250520,000000,112.3215,112.3215,95.5,96.13,139298,0
+HOV.US,D,20250521,000000,96.775,100.31,89.29,89.32,160733,0
+HOV.US,D,20250522,000000,88.925,89.59,86.365,87.89,99467,0
+HOV.US,D,20250523,000000,87.58,90.97,86.58,90.91,74239,0
+HOV.US,D,20250527,000000,94.9506,97.56,90.95,97.44,78565,0
+HOV.US,D,20250528,000000,97.2,97.2,90.75,91.93,64507,0
+HOV.US,D,20250529,000000,93.09,93.09,89.445,91.42,62659,0
+HOV.US,D,20250530,000000,91.6365,92.4093,89.71,90.28,72924,0
+HOV.US,D,20250602,000000,89.9,89.9,85.69,87.96,63803,0
+HOV.US,D,20250603,000000,88.895,91.825,87.7,91.53,75756,0
+HOV.US,D,20250604,000000,91.875,96.475,90.18,95.83,78041,0
+HOV.US,D,20250605,000000,95.31,99.14,94.5,96.09,132011,0
+HOV.US,D,20250606,000000,96.99,96.99,93.475,94.01,88466,0
+HOV.US,D,20250609,000000,95.19,98.81,95.19,97.94,142460,0
+HOV.US,D,20250610,000000,99.01,106.22,98.91,105.56,279950,0
+HOV.US,D,20250611,000000,107,107.15,97.69,97.72,149142,0
+HOV.US,D,20250612,000000,97.03,100.38,95.04,99.54,112780,0
+HOV.US,D,20250613,000000,97.47,98.5,91.85,93.15,95666,0
+HOV.US,D,20250616,000000,93.91,98.51,92.295,97.68,239150,0
+HOV.US,D,20250617,000000,98.88,99.53,93.045,94.26,273564,0
+HOV.US,D,20250618,000000,94.9,98.26,90.84,91.49,321235,0
+HOV.US,D,20250620,000000,92.3,96.36,90.79,95.27,340805,0
+HOV.US,D,20250623,000000,93.35,103.66,93.1,103.37,247612,0
+HOV.US,D,20250624,000000,103.5,107.1291,102.025,103.81,277921,0
+HOV.US,D,20250625,000000,103.4,105,99.21,101.48,387673,0
+HOV.US,D,20250626,000000,102.01,103.22,99.5,103.14,294853,0
+HOV.US,D,20250627,000000,104.69,111.67,103.2,107.02,313714,0
+HOV.US,D,20250630,000000,107.75,107.99,104.55,104.55,222987,0
+HOV.US,D,20250701,000000,103.01,119.35,101.9251,114.17,266943,0
+HOV.US,D,20250702,000000,112.87,119.9,112.62,117.41,379358,0
+HOV.US,D,20250703,000000,116.825,117.55,111.84,113.33,223348,0
+HOV.US,D,20250707,000000,112.7,114.53,108.63,109.75,296695,0
+HOV.US,D,20250708,000000,110.45,114.745,109.285,112.57,243198,0
+HOV.US,D,20250709,000000,113.61,119.9,113.6,117.96,205279,0
+HOV.US,D,20250710,000000,117.96,125.595,115.93,121.84,317704,0
+HOV.US,D,20250711,000000,119.58,120.89,117.54,119.35,183580,0
+HOV.US,D,20250714,000000,119.805,119.805,113.715,117.03,369910,0
+HOV.US,D,20250715,000000,114.6813,118.59,107.93,107.95,258557,0
+HOV.US,D,20250716,000000,110.02,111.56,105,108.98,150932,0
+HOV.US,D,20250717,000000,108.88,112.01,108.88,109.46,95474,0
+HOV.US,D,20250718,000000,109.3,109.6633,105.3278,107.14,123038,0
+HOV.US,D,20250721,000000,108.8,111.15,107.6047,107.61,99321,0
+HOV.US,D,20250722,000000,112.73,123.41,111.25,121.85,183187,0
+HOV.US,D,20250723,000000,124.725,125.9999,120.015,125.98,120932,0
+HOV.US,D,20250724,000000,123.88,124.205,117.6698,118.94,96575,0
+HOV.US,D,20250725,000000,118.92,120.2,115.55,120.05,57950,0
+HOV.US,D,20250728,000000,118.9,123.3,115.91,121.9,65601,0
+HOV.US,D,20250729,000000,122.3933,123.47,121.4,121.65,59623,0
+HOV.US,D,20250730,000000,120.89,125.43,118.35,119.78,97935,0
+HOV.US,D,20250731,000000,117.95,121.06,117.95,119.47,99528,0
+HOV.US,D,20250801,000000,119.17,125.95,118.036,123.99,183225,0
+HOV.US,D,20250804,000000,123.2,133.93,123.2,133.59,120191,0
+HOV.US,D,20250805,000000,134.89,137.79,133.0787,134.1,130700,0
+HOV.US,D,20250806,000000,135.67,135.69,131.47,131.47,90624,0
+HOV.US,D,20250807,000000,134.95,136.49,131.25,132.18,97526,0
+HOV.US,D,20250808,000000,131.58,134.28,127.63,133.23,79710,0
+HOV.US,D,20250811,000000,133.54,136.275,129.33,134.37,146007,0
+HOV.US,D,20250812,000000,135.3,147.44,132.99,146.23,162046,0
+HOV.US,D,20250813,000000,145.13,156.61,145.13,155.09,162430,0
+HOV.US,D,20250814,000000,150.09,156.355,148.1901,156.16,120250,0
+HOV.US,D,20250815,000000,158.15,159.07,151.6801,155.99,95984,0
+HOV.US,D,20250818,000000,157.47,158.74,149.6,153.3,95263,0
+HOV.US,D,20250819,000000,154.37,160.045,154.24,155.36,107970,0
+HOV.US,D,20250820,000000,154.02,156,147.57,148.95,109708,0
+HOV.US,D,20250821,000000,153.95,155,125.4501,131.8,274764,0
+HOV.US,D,20250822,000000,137.9999,148.54,132.98,146.28,255638,0
+HOV.US,D,20250825,000000,145.355,145.355,141.245,142.53,98916,0
+HOV.US,D,20250826,000000,141.45,143.4621,139.61,140.99,69328,0
+HOV.US,D,20250827,000000,141.55,141.58,138.25,139.73,51292,0
+HOV.US,D,20250828,000000,140.59,141.52,137,139.27,46206,0
+HOV.US,D,20250829,000000,139.88,140.36,136.6756,140.36,76232,0
+HOV.US,D,20250902,000000,136.724,139.11,135.45,136.23,61047,0
+HOV.US,D,20250903,000000,135.9,139.885,135.9,139,70913,0
+HOV.US,D,20250904,000000,140.11,150.25,140.11,148.87,125573,0
+HOV.US,D,20250905,000000,152.38,156.45,150.05,154.17,86210,0
+HOV.US,D,20250908,000000,153.67,154.67,150.35,153.71,73399,0
+HOV.US,D,20250909,000000,151.3,152.49,145.99,147.24,71478,0
+HOV.US,D,20250910,000000,149.5,149.56,145.1,147.43,66353,0
+HOV.US,D,20250911,000000,148.0425,156.0128,148.0425,155.71,104137,0
+HOV.US,D,20250912,000000,153.51,154.38,148.69,151.86,126757,0
+HOV.US,D,20250915,000000,155.17,155.17,146.145,149.74,94795,0
+HOV.US,D,20250916,000000,150.84,151.77,146.6,150.41,95627,0
+HOV.US,D,20250917,000000,151.51,162.055,146.45,148.18,115437,0
+HOV.US,D,20250918,000000,147.95,150.9,146.3116,149.57,123871,0
+HOV.US,D,20250919,000000,148.06,149.5,142.74,143.96,213838,0
+HOV.US,D,20250922,000000,142.46,142.46,134.0001,134.8,126920,0
+HOV.US,D,20250923,000000,135.1546,138.29,133.75,135.44,114854,0
+HOV.US,D,20250924,000000,135.02,140.55,133.37,135.79,95271,0
+HOV.US,D,20250925,000000,133.08,136,129.22,129.82,98542,0
+HOV.US,D,20250926,000000,131.09,132.24,128.89,130.35,84576,0
+HOV.US,D,20250929,000000,130.01,132.2199,127.65,131.66,90391,0
+HOV.US,D,20250930,000000,131.49,132.02,126.7484,128.49,80152,0
+HOV.US,D,20251001,000000,129.69,133,127.98,131.34,63111,0
+HOV.US,D,20251002,000000,130.0775,130.67,127.15,128.51,53660,0
+HOV.US,D,20251003,000000,129.12,134.82,128.45,131.2,75462,0
+HOV.US,D,20251006,000000,131.6,131.6,122.71,124.1,125624,0
+HOV.US,D,20251007,000000,124.15,124.77,119.51,121.18,105716,0
+HOV.US,D,20251008,000000,121.8,124.08,118.42,123.54,91798,0
+HOV.US,D,20251009,000000,123.5,123.5,119,122.07,93798,0
+HOV.US,D,20251010,000000,123.25,124.05,118.0201,118.65,90052,0
+HOV.US,D,20251013,000000,120.51,121.09,117.15,119.63,93407,0
+HOV.US,D,20251014,000000,118.87,127.85,116.7,127.11,106746,0
+HOV.US,D,20251015,000000,127.99,129.99,125.1,126.25,95559,0
+HOV.US,D,20251016,000000,126.36,127.37,121.42,125.14,92648,0
+HOV.US,D,20251017,000000,123.99,126.97,123.3,126.01,99099,0
+HOV.US,D,20251020,000000,126.64,128.91,125.44,127.78,45483,0
+HOV.US,D,20251021,000000,125.79,132,125.79,131.08,50641,0
+HOV.US,D,20251022,000000,130.675,130.94,127.06,128.44,82870,0
+HOV.US,D,20251023,000000,129.22,133.86,128,132.46,48004,0
+HOV.US,D,20251024,000000,131.75,136.18,131.75,133.23,45930,0
+HOV.US,D,20251027,000000,135.16,135.71,132.96,132.96,66961,0
+HOV.US,D,20251028,000000,132.59,136.4,129,132.24,101963,0
+HOV.US,D,20251029,000000,130.97,135.03,124.88,126.05,102025,0
+HOV.US,D,20251030,000000,124.52,127.5705,121.125,122.24,93607,0
+HOV.US,D,20251031,000000,121.05,122.69,117.86,120.23,204752,0
+HOV.US,D,20251103,000000,118.99,122.81,118,122.33,149305,0
+HOV.US,D,20251104,000000,120.125,124.75,119.6,123.29,120092,0
+HOV.US,D,20251105,000000,124.01,126.1,121.06,123.09,107210,0
+HOV.US,D,20251106,000000,123.43,124.5,120,120.25,114979,0
+HOV.US,D,20251107,000000,119.95,122.37,119.51,121.69,128415,0
+HOV.US,D,20251110,000000,123.24,123.24,119.1901,122.31,127614,0
+HOV.US,D,20251111,000000,123.49,124.75,121.75,124.56,127343,0
+HOV.US,D,20251112,000000,124.49,127.8,121.82,124.73,137137,0
+HOV.US,D,20251113,000000,124.19,125.89,118.755,119.94,104977,0
+HOV.US,D,20251114,000000,120.97,122.99,118,120.64,98169,0
+HOV.US,D,20251117,000000,120.25,120.64,111.1,111.22,142561,0
+HOV.US,D,20251118,000000,110.25,112.925,108,110.87,147561,0
+HOV.US,D,20251119,000000,111.12,112.21,108.43,109.89,80128,0
+HOV.US,D,20251120,000000,110.78,113.82,106.76,107.75,125616,0
+HOV.US,D,20251121,000000,108.99,121.29,108.99,120.77,145088,0
+HOV.US,D,20251124,000000,121.71,121.71,117.0201,119.22,130350,0
+HOV.US,D,20251125,000000,121.09,130.55,121.09,130.45,106699,0
+HOV.US,D,20251126,000000,130.5,135.385,128.975,133.18,76844,0
+HOV.US,D,20251128,000000,131.81,132.83,129.13,131.58,50322,0
+HOV.US,D,20251201,000000,130,133.215,128.82,129.34,106871,0
+HOV.US,D,20251202,000000,129.99,132.25,126.5,129.48,99263,0
+HOV.US,D,20251203,000000,129.89,135.84,129.23,133.98,97905,0
+HOV.US,D,20251204,000000,125.03,125.45,102.83,103.82,294936,0
+HOV.US,D,20251205,000000,103.39,107.125,101.72,103.66,129831,0
+HOV.US,D,20251208,000000,105,105.85,95.97,96.28,204140,0
+HOV.US,D,20251209,000000,97.0051,100.28,96,99.62,111293,0
+HOV.US,D,20251210,000000,100.3,104,99.15,100.57,167959,0
+HOV.US,D,20251211,000000,101.39,106.07,101.04,106.05,163994,0
+HOV.US,D,20251212,000000,105.07,108.305,104.445,106.93,123546,0
+HOV.US,D,20251215,000000,108.52,110.75,107.85,107.92,111952,0
+HOV.US,D,20251216,000000,107.525,110.9,107.18,108.42,150700,0
+HOV.US,D,20251217,000000,105.549,109.69,104.84,107.18,95683,0
+HOV.US,D,20251218,000000,108.4696,110.17,105.77,106.03,75790,0
+HOV.US,D,20251219,000000,104.87,105.45,99.9,103.04,175377,0
+HOV.US,D,20251222,000000,103.615,103.7,98.055,98.4,94760,0
+HOV.US,D,20251223,000000,99.01,99.31,97.325,97.99,88517,0
+HOV.US,D,20251224,000000,97.89,101.51,97.89,101.07,83293,0
+HOV.US,D,20251226,000000,101.36,101.77,99.26,101.77,58983,0
+HOV.US,D,20251229,000000,101.72,101.72,97.96,99.36,106313,0
+HOV.US,D,20251230,000000,99.31,100.94,98.1945,99.87,80714,0
+HOV.US,D,20251231,000000,98.515,99.01,97.02,97.54,62928,0
+HOV.US,D,20260102,000000,98,98.8799,95.7501,97.78,66572,0
+HOV.US,D,20260105,000000,96.76,99.65,96.51,98.1,84343,0
+HOV.US,D,20260106,000000,98,100.705,96,100.36,73815,0
+HOV.US,D,20260107,000000,100.24,102.28,98.07,98.37,116123,0
+HOV.US,D,20260108,000000,98.345,107.38,97.03,106.17,145147,0
+HOV.US,D,20260109,000000,111.93,121.97,110.03,120.7,141621,0
+HOV.US,D,20260112,000000,120.25,125.66,119.82,123.46,102636,0
+HOV.US,D,20260113,000000,122.99,127.6075,120.9,127.28,122591,0
+HOV.US,D,20260114,000000,123,126.39,120.725,123.77,107787,0
+HOV.US,D,20260115,000000,122.355,125.64,119.8005,125.47,76282,0
+HOV.US,D,20260116,000000,125.83,126.84,122.66,123.06,110533,0
+HOV.US,D,20260120,000000,119.01,122.66,118.26,120.6,90437,0
+HOV.US,D,20260121,000000,122.27,126.35,118,125.23,67645,0
+HOV.US,D,20260122,000000,126.45,127.99,120.74,122.4,90371,0
+HOV.US,D,20260123,000000,121.51,122.11,115.49,116.12,93689,0
+HOV.US,D,20260126,000000,117.01,117.01,113.14,114.22,78809,0
+HOV.US,D,20260127,000000,114.87,114.87,111.37,113.3,84169,0
+HOV.US,D,20260128,000000,111.8,114.24,111.13,112.72,65898,0
+HOV.US,D,20260129,000000,113.91,117.065,112.3,115.26,103759,0
+HOV.US,D,20260130,000000,117,117,110.65,112.65,95923,0
+HOV.US,D,20260202,000000,110.09,114.92,108.92,111.66,122741,0
+HOV.US,D,20260203,000000,111.98,122.95,111.21,116.29,165000,0
+HOV.US,D,20260204,000000,119.16,126.09,118.55,123.11,147729,0
+HOV.US,D,20260205,000000,123.46,124.69,120.7,122.35,102956,0
+HOV.US,D,20260206,000000,122.19,125.98,120.4601,125.88,130175,0
+HOV.US,D,20260209,000000,124.335,129.41,124.335,126.74,138580,0
+HOV.US,D,20260210,000000,128.25,133.165,125.485,131.54,105029,0
+HOV.US,D,20260211,000000,131.29,133.18,126.845,129.43,101545,0
+HOV.US,D,20260212,000000,131.4,133.42,123.36,124.78,113904,0
+HOV.US,D,20260213,000000,130.94,133.45,127.28,130.13,91411,0
+HOV.US,D,20260217,000000,125.0627,131.65,124.81,130.12,74085,0
+HOV.US,D,20260218,000000,130,134.0688,129.94,131.25,56303,0
diff --git a/daily/us/nyse stocks/1/iim.us.txt b/daily/us/nyse stocks/1/iim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3999dd8eed66252c1ec9d41f467115c0f083040
--- /dev/null
+++ b/daily/us/nyse stocks/1/iim.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IIM.US,D,20050225,000000,7.98844,8.03037,7.95884,8.02425,29648.019133039,0
+IIM.US,D,20050228,000000,8.00067,8.04015,7.97116,8.00067,36678.74534369,0
+IIM.US,D,20050301,000000,7.97116,7.99367,7.94669,7.99367,46958.319670707,0
+IIM.US,D,20050302,000000,7.93978,7.96515,7.93978,7.9532,17651.804534929,0
+IIM.US,D,20050303,000000,7.9532,7.97116,7.93978,7.97116,23308.407836724,0
+IIM.US,D,20050304,000000,7.97739,8.01754,7.96515,8.01754,50559.818799081,0
+IIM.US,D,20050307,000000,7.98844,8.03037,7.98844,8.03037,35133.363753715,0
+IIM.US,D,20050308,000000,8.04015,8.04015,8.00067,8.04015,51924.821423144,0
+IIM.US,D,20050309,000000,8.03037,8.03422,7.93978,7.98113,42332.308550555,0
+IIM.US,D,20050310,000000,7.93466,7.97116,7.9161,7.93978,55352.021775468,0
+IIM.US,D,20050311,000000,7.90979,7.97116,7.89892,7.92854,23650.925198961,0
+IIM.US,D,20050314,000000,7.9532,7.9532,7.83853,7.9161,51243.840158578,0
+IIM.US,D,20050315,000000,7.88117,7.90979,7.84821,7.86054,52273.418975243,0
+IIM.US,D,20050316,000000,7.86478,7.89202,7.84821,7.84821,79181.299210386,0
+IIM.US,D,20050317,000000,7.88117,7.89892,7.84821,7.8868,43884.783695368,0
+IIM.US,D,20050318,000000,7.89892,7.90979,7.86942,7.88117,21598.86112047,0
+IIM.US,D,20050321,000000,7.88117,7.8868,7.79058,7.8262,98037.994703006,0
+IIM.US,D,20050322,000000,7.81998,7.85383,7.74756,7.74756,48328.389119656,0
+IIM.US,D,20050323,000000,7.72881,7.74134,7.63822,7.6846,100952.43237695,0
+IIM.US,D,20050324,000000,7.69338,7.71055,7.63249,7.67345,49696.431838649,0
+IIM.US,D,20050328,000000,7.71055,7.71055,7.66181,7.66181,39932.660284941,0
+IIM.US,D,20050329,000000,7.65558,7.68036,7.64976,7.68036,41480.06860487,0
+IIM.US,D,20050330,000000,7.62529,7.66842,7.62529,7.65558,102664.00582316,0
+IIM.US,D,20050331,000000,7.65558,7.72308,7.65558,7.70423,82438.254246568,0
+IIM.US,D,20050401,000000,7.71055,7.79631,7.70423,7.74134,37022.276070904,0
+IIM.US,D,20050404,000000,7.6846,7.72881,7.6846,7.72881,34623.641170268,0
+IIM.US,D,20050405,000000,7.69338,7.75495,7.68824,7.72881,23308.407836724,0
+IIM.US,D,20050406,000000,7.72881,7.72881,7.69338,7.72881,12338.731960348,0
+IIM.US,D,20050407,000000,7.69949,7.72881,7.69338,7.72308,40449.476423228,0
+IIM.US,D,20050408,000000,7.69338,7.71055,7.68824,7.69338,22964.87710951,0
+IIM.US,D,20050411,000000,7.71055,7.74134,7.6846,7.70423,25535.784056241,0
+IIM.US,D,20050412,000000,7.72881,7.72881,7.6846,7.72308,82952.030289924,0
+IIM.US,D,20050413,000000,7.72308,7.77833,7.72308,7.76147,34963.118437575,0
+IIM.US,D,20050414,000000,7.72308,7.76147,7.71657,7.74756,16798.551224268,0
+IIM.US,D,20050415,000000,7.76709,7.79058,7.75495,7.79058,32216.899349816,0
+IIM.US,D,20050418,000000,7.80834,7.81998,7.77262,7.81437,28792.739092424,0
+IIM.US,D,20050419,000000,7.8262,7.87535,7.81437,7.81998,81236.403383808,0
+IIM.US,D,20050420,000000,7.81998,7.86942,7.79058,7.81998,49012.410479153,0
+IIM.US,D,20050421,000000,7.80321,7.84821,7.75495,7.75495,47986.885122396,0
+IIM.US,D,20050422,000000,7.78417,7.83183,7.78417,7.80321,32904.974169221,0
+IIM.US,D,20050425,000000,7.81998,7.85383,7.79631,7.81998,48163.2106284,0
+IIM.US,D,20050426,000000,7.84317,7.84821,7.79058,7.83183,45758.495537901,0
+IIM.US,D,20050427,000000,7.84821,7.86478,7.83853,7.86478,60161.451956464,0
+IIM.US,D,20050428,000000,7.88117,7.88117,7.83853,7.88117,44224.260962674,0
+IIM.US,D,20050429,000000,7.89892,7.90386,7.88117,7.8868,14218.523992743,0
+IIM.US,D,20050502,000000,7.87535,7.9161,7.86478,7.87535,50900.309431364,0
+IIM.US,D,20050503,000000,7.86942,7.9532,7.86942,7.90979,58098.240863226,0
+IIM.US,D,20050504,000000,7.88117,7.89892,7.86054,7.8868,45929.75421902,0
+IIM.US,D,20050505,000000,7.86478,7.89202,7.86478,7.86478,29988.509765322,0
+IIM.US,D,20050506,000000,7.86054,7.86478,7.84317,7.84317,30164.835271326,0
+IIM.US,D,20050509,000000,7.84317,7.92153,7.81998,7.83853,33080.286310248,0
+IIM.US,D,20050510,000000,7.83853,7.88117,7.83853,7.87535,58440.758225463,0
+IIM.US,D,20050511,000000,7.87535,7.90386,7.84821,7.87535,39419.897606563,0
+IIM.US,D,20050512,000000,7.87535,7.93466,7.86942,7.92153,32045.640668698,0
+IIM.US,D,20050513,000000,7.93466,7.99367,7.90979,7.9532,42668.745722929,0
+IIM.US,D,20050516,000000,7.90979,7.97739,7.90979,7.97116,33423.817037462,0
+IIM.US,D,20050517,000000,7.96515,8.00067,7.93978,7.9532,35657.273446842,0
+IIM.US,D,20050518,000000,7.98113,8.03037,7.9532,7.97116,43365.940827128,0
+IIM.US,D,20050519,000000,7.98844,8.13843,7.98844,8.03037,176185.66163682,0
+IIM.US,D,20050520,000000,8.0506,8.0506,7.9161,7.92854,103520.29922875,0
+IIM.US,D,20050523,000000,7.97116,7.98113,7.89892,7.98113,50559.818799081,0
+IIM.US,D,20050524,000000,7.98113,8.01202,7.97739,8.01202,34793.88648641,0
+IIM.US,D,20050525,000000,8.03037,8.03037,7.95884,8.00629,26907.880235143,0
+IIM.US,D,20050526,000000,7.97116,8.00629,7.94669,8.00067,24163.68787734,0
+IIM.US,D,20050527,000000,8.01202,8.01202,7.97116,8.01202,14055.372231441,0
+IIM.US,D,20050531,000000,8.00629,8.04015,8.00629,8.03037,54332.576608573,0
+IIM.US,D,20050601,000000,7.98113,8.07025,7.98113,8.04557,26389.037366902,0
+IIM.US,D,20050602,000000,7.96515,8.0506,7.96515,8.0506,54498.768464806,0
+IIM.US,D,20050603,000000,8.08189,8.08189,8.01754,8.05732,40273.150917225,0
+IIM.US,D,20050606,000000,8.00067,8.02425,8.00067,8.01202,68892.604598576,0
+IIM.US,D,20050607,000000,7.98844,8.04015,7.98844,8.04015,44388.426088954,0
+IIM.US,D,20050608,000000,8.02425,8.07025,8.02425,8.03037,50559.818799081,0
+IIM.US,D,20050609,000000,8.01754,8.0506,8.01754,8.0506,33252.558356344,0
+IIM.US,D,20050610,000000,8.02425,8.0506,8.01202,8.01202,25706.029372383,0
+IIM.US,D,20050613,000000,8.03037,8.07596,8.02425,8.06324,41306.783193797,0
+IIM.US,D,20050614,000000,8.07025,8.07025,8.03422,8.0506,29648.019133039,0
+IIM.US,D,20050615,000000,8.07596,8.08189,8.03422,8.07596,47648.421220067,0
+IIM.US,D,20050616,000000,8.12837,8.12837,8.08189,8.09372,46790.10108452,0
+IIM.US,D,20050617,000000,8.12314,8.12314,8.06324,8.08189,15250.129539362,0
+IIM.US,D,20050620,000000,8.155,8.155,8.07596,8.07596,53308.064616793,0
+IIM.US,D,20050621,000000,8.07596,8.14455,8.07596,8.09372,42668.745722929,0
+IIM.US,D,20050622,000000,8.09372,8.10429,8.03037,8.09808,34793.88648641,0
+IIM.US,D,20050623,000000,8.08781,8.13843,8.08189,8.12837,34793.88648641,0
+IIM.US,D,20050624,000000,8.10429,8.13231,8.09372,8.13231,19538.690122163,0
+IIM.US,D,20050627,000000,8.10942,8.14455,8.10942,8.13843,38049.828157616,0
+IIM.US,D,20050628,000000,8.10942,8.155,8.10942,8.14455,29648.019133039,0
+IIM.US,D,20050629,000000,8.10942,8.17336,8.08189,8.14958,33252.558356344,0
+IIM.US,D,20050630,000000,8.17829,8.19962,8.13231,8.16813,50559.818799081,0
+IIM.US,D,20050701,000000,8.13231,8.13843,8.04557,8.07596,85868.494693823,0
+IIM.US,D,20050705,000000,8.06324,8.14455,8.05732,8.07596,34452.382489149,0
+IIM.US,D,20050706,000000,8.04557,8.12837,8.01754,8.10942,66492.956332963,0
+IIM.US,D,20050707,000000,8.13231,8.13231,8.07025,8.07025,48163.2106284,0
+IIM.US,D,20050708,000000,8.07596,8.11534,8.07596,8.10942,24337.986653389,0
+IIM.US,D,20050711,000000,8.07596,8.13231,8.07596,8.13231,15765.932312671,0
+IIM.US,D,20050712,000000,8.14455,8.14455,8.10942,8.13843,42845.071228933,0
+IIM.US,D,20050713,000000,8.10429,8.14455,8.08781,8.13231,27254.451057289,0
+IIM.US,D,20050714,000000,8.08781,8.14455,8.08781,8.10942,53133.765840744,0
+IIM.US,D,20050715,000000,8.08781,8.14455,8.08781,8.11534,27590.888229663,0
+IIM.US,D,20050718,000000,8.11534,8.11534,7.99367,8.01754,41306.783193797,0
+IIM.US,D,20050719,000000,8.0506,8.08189,8.00067,8.07025,71635.783591403,0
+IIM.US,D,20050720,000000,8.08781,8.10429,8.02425,8.09372,33252.558356344,0
+IIM.US,D,20050721,000000,8.14455,8.14455,8.08189,8.09808,52440.624196454,0
+IIM.US,D,20050722,000000,8.08781,8.14958,8.08781,8.14455,100090.0587815,0
+IIM.US,D,20050725,000000,8.17336,8.17829,8.08781,8.09808,59124.77958496,0
+IIM.US,D,20050726,000000,8.08781,8.13231,8.08781,8.13231,24337.986653389,0
+IIM.US,D,20050727,000000,8.12837,8.12837,8.09808,8.10942,27932.392226923,0
+IIM.US,D,20050728,000000,8.10429,8.17336,8.10429,8.13231,25190.226599073,0
+IIM.US,D,20050729,000000,8.13231,8.2158,8.13231,8.20987,42507.620691581,0
+IIM.US,D,20050801,000000,8.22833,8.28674,8.19962,8.26336,45410.911350779,0
+IIM.US,D,20050802,000000,8.26336,8.30095,8.17829,8.27462,33764.307669745,0
+IIM.US,D,20050803,000000,8.20198,8.25556,8.17829,8.19161,25879.314783455,0
+IIM.US,D,20050804,000000,8.22251,8.27462,8.16291,8.22251,23478.653152865,0
+IIM.US,D,20050805,000000,8.22251,8.23681,8.10429,8.10429,40959.199006676,0
+IIM.US,D,20050808,000000,8.11534,8.12314,8.06324,8.07596,43365.940827128,0
+IIM.US,D,20050809,000000,8.08189,8.12314,8.05732,8.11534,17651.804534929,0
+IIM.US,D,20050810,000000,8.09372,8.13843,8.09372,8.10942,16284.775180912,0
+IIM.US,D,20050811,000000,8.09808,8.13231,8.08781,8.10429,16965.756445478,0
+IIM.US,D,20050812,000000,8.11534,8.12837,8.09808,8.09808,14055.372231441,0
+IIM.US,D,20050815,000000,8.10429,8.155,8.08189,8.09372,38900.041373345,0
+IIM.US,D,20050816,000000,8.08781,8.16291,8.08781,8.14455,52611.882877572,0
+IIM.US,D,20050817,000000,8.16813,8.17829,8.12837,8.14455,32560.43007703,0
+IIM.US,D,20050818,000000,8.19962,8.22251,8.11534,8.12837,61190.017408152,0
+IIM.US,D,20050819,000000,8.12837,8.14958,8.12314,8.12314,14055.372231441,0
+IIM.US,D,20050822,000000,8.17336,8.17829,8.12837,8.16291,28450.221730186,0
+IIM.US,D,20050823,000000,8.16291,8.17336,8.12837,8.14455,24337.986653389,0
+IIM.US,D,20050824,000000,8.09372,8.155,8.09372,8.11534,55013.557873139,0
+IIM.US,D,20050825,000000,8.14958,8.16813,8.14455,8.16291,21938.338387776,0
+IIM.US,D,20050826,000000,8.16813,8.16813,8.14455,8.16291,7706.6406503319,0
+IIM.US,D,20050829,000000,8.16291,8.17336,8.13231,8.14455,48163.2106284,0
+IIM.US,D,20050830,000000,8.14455,8.19161,8.12314,8.17829,40273.150917225,0
+IIM.US,D,20050831,000000,8.17829,8.20198,8.14958,8.16291,23650.925198961,0
+IIM.US,D,20050901,000000,8.16291,8.24323,8.14958,8.22833,49875.797439584,0
+IIM.US,D,20050902,000000,8.19962,8.24984,8.1848,8.22251,50393.626942847,0
+IIM.US,D,20050906,000000,8.23681,8.26858,8.19962,8.26336,33764.307669745,0
+IIM.US,D,20050907,000000,8.27964,8.27964,8.17829,8.17829,47474.122444017,0
+IIM.US,D,20050908,000000,8.17829,8.20987,8.14455,8.16813,61874.038767649,0
+IIM.US,D,20050909,000000,8.14958,8.22251,8.14958,8.22251,33423.817037462,0
+IIM.US,D,20050912,000000,8.24323,8.24323,8.19161,8.22833,27590.888229663,0
+IIM.US,D,20050913,000000,8.19161,8.26336,8.19161,8.24323,23822.183880079,0
+IIM.US,D,20050914,000000,8.2158,8.2158,8.19962,8.19962,38049.828157616,0
+IIM.US,D,20050915,000000,8.19962,8.2158,8.16813,8.20198,26389.037366902,0
+IIM.US,D,20050916,000000,8.17336,8.22833,8.17336,8.19161,27590.888229663,0
+IIM.US,D,20050919,000000,8.17829,8.17829,8.10942,8.14455,24163.68787734,0
+IIM.US,D,20050920,000000,8.19161,8.19161,8.13843,8.14455,40449.476423228,0
+IIM.US,D,20050921,000000,8.24323,8.24323,8.155,8.17336,68731.479567228,0
+IIM.US,D,20050922,000000,8.17336,8.23257,8.17336,8.1848,28620.467046328,0
+IIM.US,D,20050923,000000,8.17829,8.20198,8.10429,8.12314,70618.365154462,0
+IIM.US,D,20050926,000000,8.14455,8.155,8.10429,8.10942,15083.937683128,0
+IIM.US,D,20050927,000000,8.14455,8.14958,8.05732,8.09372,19023.90071383,0
+IIM.US,D,20050928,000000,8.12314,8.14455,8.03422,8.03422,44388.426088954,0
+IIM.US,D,20050929,000000,8.04015,8.08189,8.00067,8.08189,46790.10108452,0
+IIM.US,D,20050930,000000,8.02425,8.08189,8.01202,8.03037,61874.038767649,0
+IIM.US,D,20051003,000000,8.03422,8.03422,8.01754,8.01754,13027.820144729,0
+IIM.US,D,20051004,000000,8.00629,8.0506,7.98844,8.04015,48846.218622919,0
+IIM.US,D,20051005,000000,7.99367,8.02425,7.97739,8.01202,14566.108179865,0
+IIM.US,D,20051006,000000,7.97739,8.02425,7.97116,8.00067,36162.942570381,0
+IIM.US,D,20051007,000000,8.00067,8.03037,8.00067,8.02425,31192.387358036,0
+IIM.US,D,20051010,000000,8.03422,8.04557,7.99367,8.00067,9593.5262375664,0
+IIM.US,D,20051011,000000,8.00067,8.01202,7.93978,7.97116,37880.596206451,0
+IIM.US,D,20051012,000000,7.92153,7.9532,7.86478,7.86478,36504.446567641,0
+IIM.US,D,20051013,000000,7.89202,7.89202,7.81437,7.84317,29311.581960664,0
+IIM.US,D,20051014,000000,7.86054,7.86054,7.79058,7.83183,15765.932312671,0
+IIM.US,D,20051017,000000,7.79058,7.80321,7.76147,7.80321,29481.827276805,0
+IIM.US,D,20051018,000000,7.81437,7.81998,7.75495,7.80321,38215.006648871,0
+IIM.US,D,20051019,000000,7.83183,7.87535,7.80321,7.83853,78830.674928333,0
+IIM.US,D,20051020,000000,7.86478,7.89202,7.84821,7.86478,35993.710619217,0
+IIM.US,D,20051021,000000,7.93466,7.93466,7.85383,7.9161,37708.324160355,0
+IIM.US,D,20051024,000000,7.9532,7.95884,7.9161,7.93466,16112.503134817,0
+IIM.US,D,20051025,000000,7.95884,7.97116,7.89892,7.90386,23135.122425651,0
+IIM.US,D,20051026,000000,7.8868,7.8868,7.84821,7.87535,31361.619309201,0
+IIM.US,D,20051027,000000,7.86942,7.86942,7.84317,7.86054,13368.310777013,0
+IIM.US,D,20051028,000000,7.8868,7.92854,7.86054,7.92854,14738.380225961,0
+IIM.US,D,20051031,000000,7.86054,7.9161,7.86054,7.9161,16965.756445478,0
+IIM.US,D,20051101,000000,7.92153,7.93978,7.92153,7.93978,17143.095316459,0
+IIM.US,D,20051102,000000,7.87535,7.92153,7.81437,7.89892,46442.516897398,0
+IIM.US,D,20051103,000000,7.9161,7.9161,7.83853,7.86054,20564.21547892,0
+IIM.US,D,20051104,000000,7.86942,7.8868,7.85383,7.87535,9081.776924165,0
+IIM.US,D,20051107,000000,7.8868,7.8868,7.86054,7.8868,13541.596188085,0
+IIM.US,D,20051108,000000,7.84821,7.8868,7.83853,7.83853,32560.43007703,0
+IIM.US,D,20051109,000000,7.86478,7.86478,7.79631,7.83183,18331.772434517,0
+IIM.US,D,20051110,000000,7.83183,7.83183,7.76147,7.80321,34452.382489149,0
+IIM.US,D,20051111,000000,7.84317,7.84317,7.81437,7.83183,25367.565470054,0
+IIM.US,D,20051114,000000,7.84821,7.84821,7.6846,7.74756,45410.911350779,0
+IIM.US,D,20051115,000000,7.70423,7.8262,7.70423,7.75495,52440.624196454,0
+IIM.US,D,20051116,000000,7.77833,7.8262,7.77833,7.79058,30506.339268585,0
+IIM.US,D,20051117,000000,7.81998,7.86054,7.81998,7.86054,27765.187005713,0
+IIM.US,D,20051118,000000,7.83183,7.84821,7.78417,7.80321,14911.665637033,0
+IIM.US,D,20051121,000000,7.86054,7.86054,7.78417,7.81998,31361.619309201,0
+IIM.US,D,20051122,000000,7.8262,7.84317,7.81998,7.83853,11479.398459824,0
+IIM.US,D,20051123,000000,7.84821,7.84821,7.69949,7.78417,63925.089481162,0
+IIM.US,D,20051125,000000,7.76709,7.78417,7.72881,7.78417,24509.245334507,0
+IIM.US,D,20051128,000000,7.72308,7.83183,7.71055,7.83183,40616.681644439,0
+IIM.US,D,20051129,000000,7.79631,7.86054,7.74134,7.8262,86208.985326107,0
+IIM.US,D,20051130,000000,7.81998,7.83853,7.77262,7.77262,26045.506639688,0
+IIM.US,D,20051201,000000,7.80321,7.80321,7.74756,7.76147,21419.495519535,0
+IIM.US,D,20051202,000000,7.79058,7.79058,7.71055,7.76709,49696.431838649,0
+IIM.US,D,20051205,000000,7.74756,7.74756,7.68036,7.74134,56907.537015213,0
+IIM.US,D,20051206,000000,7.73443,7.79631,7.73443,7.79631,32904.974169221,0
+IIM.US,D,20051207,000000,7.80834,7.80834,7.73443,7.78417,44045.908726717,0
+IIM.US,D,20051208,000000,7.77833,7.80321,7.72881,7.80321,45588.25022176,0
+IIM.US,D,20051209,000000,7.74134,7.80834,7.74134,7.79058,47986.885122396,0
+IIM.US,D,20051212,000000,7.79631,7.8262,7.76709,7.81998,56044.150054781,0
+IIM.US,D,20051213,000000,7.80834,7.83183,7.76709,7.83183,41306.783193797,0
+IIM.US,D,20051214,000000,7.8262,7.86054,7.80834,7.83183,38740.943071951,0
+IIM.US,D,20051215,000000,7.8868,7.89202,7.79058,7.84821,49875.797439584,0
+IIM.US,D,20051216,000000,7.88117,7.90979,7.84317,7.86478,26389.037366902,0
+IIM.US,D,20051219,000000,7.83183,7.93466,7.81998,7.90386,66330.817936637,0
+IIM.US,D,20051220,000000,7.88117,7.92153,7.79058,7.89202,102664.00582316,0
+IIM.US,D,20051221,000000,7.85383,7.90979,7.83183,7.86942,59988.166545391,0
+IIM.US,D,20051222,000000,7.89892,7.93978,7.88117,7.92153,84494.371784967,0
+IIM.US,D,20051223,000000,7.92854,7.92854,7.85383,7.90386,33423.817037462,0
+IIM.US,D,20051227,000000,7.99367,8.03037,7.8868,7.93466,45252.826414362,0
+IIM.US,D,20051228,000000,7.96515,7.96515,7.89892,7.90979,7199.9581618158,0
+IIM.US,D,20051229,000000,7.89202,8.01754,7.89202,8.01754,42332.308550555,0
+IIM.US,D,20051230,000000,7.95884,8.04015,7.95884,8.04015,31706.163401392,0
+IIM.US,D,20060103,000000,8.04015,8.07596,8.04015,8.04557,41480.06860487,0
+IIM.US,D,20060104,000000,8.01202,8.01202,7.93978,8.00629,62898.550759428,0
+IIM.US,D,20060105,000000,8.02425,8.02425,7.97739,8.00629,30506.339268585,0
+IIM.US,D,20060106,000000,8.00629,8.00629,7.96515,8.00067,58271.526274298,0
+IIM.US,D,20060109,000000,8.02425,8.04015,7.95884,8.03037,42845.071228933,0
+IIM.US,D,20060110,000000,8.01754,8.0506,7.98844,8.02425,41134.511147702,0
+IIM.US,D,20060111,000000,8.02425,8.02425,7.97116,7.97739,28792.739092424,0
+IIM.US,D,20060112,000000,8.01754,8.0506,7.95884,8.0506,92380.378036234,0
+IIM.US,D,20060113,000000,8.03037,8.08781,8.03037,8.08781,54839.25909709,0
+IIM.US,D,20060117,000000,8.09808,8.17336,8.0506,8.14958,73522.669178637,0
+IIM.US,D,20060118,000000,8.14958,8.20987,8.12837,8.17829,62728.305443287,0
+IIM.US,D,20060119,000000,8.20198,8.30796,8.20198,8.24323,40106.959060991,0
+IIM.US,D,20060120,000000,8.1848,8.23681,8.1848,8.22833,22275.788925128,0
+IIM.US,D,20060123,000000,8.28674,8.29494,8.17829,8.27964,80386.190168078,0
+IIM.US,D,20060124,000000,8.25556,8.25556,8.23681,8.24984,19361.351251182,0
+IIM.US,D,20060125,000000,8.16813,8.26336,8.16813,8.20987,54332.576608573,0
+IIM.US,D,20060126,000000,8.23257,8.25556,8.1848,8.25556,28792.739092424,0
+IIM.US,D,20060127,000000,8.30095,8.30095,8.19161,8.24984,48328.389119656,0
+IIM.US,D,20060130,000000,8.28674,8.3133,8.22833,8.24984,34452.382489149,0
+IIM.US,D,20060131,000000,8.24984,8.28674,8.24323,8.28674,32216.899349816,0
+IIM.US,D,20060201,000000,8.33155,8.36214,8.23257,8.29227,39592.169652659,0
+IIM.US,D,20060202,000000,8.28674,8.3133,8.24984,8.27462,27590.888229663,0
+IIM.US,D,20060203,000000,8.27462,8.27462,8.25556,8.27462,28450.221730186,0
+IIM.US,D,20060206,000000,8.27462,8.27964,8.25556,8.27462,24509.245334507,0
+IIM.US,D,20060207,000000,8.33155,8.33155,8.24323,8.29227,31020.115311941,0
+IIM.US,D,20060208,000000,8.3133,8.3133,8.26336,8.26336,40797.060610351,0
+IIM.US,D,20060209,000000,8.26336,8.30796,8.23257,8.26858,35657.273446842,0
+IIM.US,D,20060210,000000,8.36737,8.36737,8.23257,8.26858,47134.645176711,0
+IIM.US,D,20060213,000000,8.20987,8.28674,8.20198,8.28674,63415.366897715,0
+IIM.US,D,20060214,000000,8.23257,8.27964,8.2158,8.23681,82438.254246568,0
+IIM.US,D,20060215,000000,8.28674,8.30796,8.26336,8.29227,44560.698135049,0
+IIM.US,D,20060216,000000,8.32553,8.32553,8.24323,8.24323,58789.355777561,0
+IIM.US,D,20060217,000000,8.29227,8.30095,8.25556,8.29227,40106.959060991,0
+IIM.US,D,20060221,000000,8.3133,8.3133,8.24984,8.28674,84151.854422731,0
+IIM.US,D,20060222,000000,8.29227,8.29494,8.23681,8.27964,60679.281459728,0
+IIM.US,D,20060223,000000,8.24323,8.24323,8.20987,8.23681,46614.788943493,0
+IIM.US,D,20060224,000000,8.26858,8.27964,8.22833,8.22833,49696.431838649,0
+IIM.US,D,20060227,000000,8.22251,8.25556,8.2158,8.22833,80386.190168078,0
+IIM.US,D,20060228,000000,8.22833,8.24323,8.22833,8.24323,42845.071228933,0
+IIM.US,D,20060301,000000,8.20987,8.20987,8.17336,8.20198,53817.78720024,0
+IIM.US,D,20060302,000000,8.17336,8.22251,8.16813,8.17336,78676.643451824,0
+IIM.US,D,20060303,000000,8.20198,8.20198,8.14455,8.155,114143.40428299,0
+IIM.US,D,20060306,000000,8.14455,8.14455,8.08781,8.13231,42507.620691581,0
+IIM.US,D,20060307,000000,8.13843,8.13843,8.07025,8.12837,38740.943071951,0
+IIM.US,D,20060308,000000,8.12314,8.17829,8.10942,8.17829,31532.87799032,0
+IIM.US,D,20060309,000000,8.19962,8.2158,8.14958,8.2158,36335.214616476,0
+IIM.US,D,20060310,000000,8.16291,8.20987,8.16291,8.17829,33588.995528719,0
+IIM.US,D,20060313,000000,8.1848,8.2158,8.17336,8.17829,43534.159413315,0
+IIM.US,D,20060314,000000,8.19161,8.19962,8.14958,8.19962,43884.783695368,0
+IIM.US,D,20060315,000000,8.13843,8.19962,8.10942,8.11534,51587.370885792,0
+IIM.US,D,20060316,000000,8.16813,8.19161,8.12314,8.17829,72665.362408068,0
+IIM.US,D,20060317,000000,8.19962,8.20987,8.155,8.19962,48846.218622919,0
+IIM.US,D,20060320,000000,8.20198,8.22251,8.19161,8.22251,23822.183880079,0
+IIM.US,D,20060321,000000,8.22251,8.22833,8.19962,8.2158,40273.150917225,0
+IIM.US,D,20060322,000000,8.155,8.24984,8.155,8.24984,60326.63044772,0
+IIM.US,D,20060323,000000,8.20987,8.27964,8.20987,8.27964,62377.681161234,0
+IIM.US,D,20060324,000000,8.27964,8.28674,8.20987,8.22833,43884.783695368,0
+IIM.US,D,20060327,000000,8.27964,8.28674,8.20987,8.20987,41306.783193797,0
+IIM.US,D,20060328,000000,8.3432,8.3432,8.24323,8.24323,46614.788943493,0
+IIM.US,D,20060329,000000,8.27964,8.29494,8.22251,8.24984,45758.495537901,0
+IIM.US,D,20060330,000000,8.24323,8.28674,8.22833,8.22833,45410.911350779,0
+IIM.US,D,20060331,000000,8.23681,8.28674,8.19161,8.28674,30336.093952444,0
+IIM.US,D,20060403,000000,8.29227,8.30095,8.25556,8.27462,21073.938062367,0
+IIM.US,D,20060404,000000,8.25556,8.29494,8.25556,8.29227,56907.537015213,0
+IIM.US,D,20060405,000000,8.26336,8.29494,8.23681,8.25556,26741.68837891,0
+IIM.US,D,20060406,000000,8.25556,8.34991,8.23257,8.30095,44907.268957194,0
+IIM.US,D,20060407,000000,8.34991,8.36214,8.26858,8.29494,35993.710619217,0
+IIM.US,D,20060410,000000,8.38395,8.38395,8.26858,8.3133,44738.03700603,0
+IIM.US,D,20060411,000000,8.37309,8.37882,8.3133,8.35523,44560.698135049,0
+IIM.US,D,20060412,000000,8.40753,8.49408,8.31941,8.40122,28963.997773542,0
+IIM.US,D,20060413,000000,8.42511,8.42511,8.28674,8.33155,32045.640668698,0
+IIM.US,D,20060417,000000,8.30095,8.36214,8.28674,8.28674,12513.030736397,0
+IIM.US,D,20060418,000000,8.3133,8.40122,8.28674,8.37309,58789.355777561,0
+IIM.US,D,20060419,000000,8.37309,8.39431,8.36214,8.38395,77816.296586323,0
+IIM.US,D,20060420,000000,8.3432,8.38395,8.3432,8.36737,29648.019133039,0
+IIM.US,D,20060421,000000,8.38395,8.38927,8.30095,8.37309,46102.026265115,0
+IIM.US,D,20060424,000000,8.38395,8.41888,8.35523,8.41266,36840.883740015,0
+IIM.US,D,20060425,000000,8.36214,8.40753,8.31941,8.40753,45929.75421902,0
+IIM.US,D,20060426,000000,8.41888,8.43753,8.28674,8.3432,65643.756482209,0
+IIM.US,D,20060427,000000,8.28674,8.38395,8.27462,8.33155,24509.245334507,0
+IIM.US,D,20060428,000000,8.3432,8.3432,8.29227,8.33155,46442.516897398,0
+IIM.US,D,20060501,000000,8.3432,8.39431,8.3133,8.35523,31532.87799032,0
+IIM.US,D,20060502,000000,8.37309,8.37882,8.30796,8.35523,24851.762696744,0
+IIM.US,D,20060503,000000,8.25556,8.36214,8.24323,8.30095,23822.183880079,0
+IIM.US,D,20060504,000000,8.3432,8.3432,8.23257,8.23257,23135.122425651,0
+IIM.US,D,20060505,000000,8.23257,8.27964,8.22833,8.24323,21256.343758233,0
+IIM.US,D,20060508,000000,8.30095,8.3133,8.23257,8.25556,21419.495519535,0
+IIM.US,D,20060509,000000,8.25556,8.25556,8.23257,8.24984,24509.245334507,0
+IIM.US,D,20060510,000000,8.27964,8.27964,8.22833,8.27462,38394.372249806,0
+IIM.US,D,20060511,000000,8.29227,8.29227,8.17829,8.1848,33423.817037462,0
+IIM.US,D,20060512,000000,8.1848,8.2158,8.16291,8.2158,17312.327267622,0
+IIM.US,D,20060515,000000,8.16813,8.27964,8.16813,8.27462,54332.576608573,0
+IIM.US,D,20060516,000000,8.31941,8.38395,8.26336,8.37309,55013.557873139,0
+IIM.US,D,20060517,000000,8.37309,8.48874,8.3432,8.3432,61874.038767649,0
+IIM.US,D,20060518,000000,8.3133,8.39431,8.28674,8.37309,41480.06860487,0
+IIM.US,D,20060519,000000,8.42511,8.46586,8.37309,8.38395,58789.355777561,0
+IIM.US,D,20060522,000000,8.38395,8.42511,8.30796,8.3432,31192.387358036,0
+IIM.US,D,20060523,000000,8.37309,8.37309,8.33155,8.36214,27765.187005713,0
+IIM.US,D,20060524,000000,8.39431,8.43753,8.37309,8.42511,33252.558356344,0
+IIM.US,D,20060525,000000,8.4324,8.4324,8.33155,8.37309,47986.885122396,0
+IIM.US,D,20060526,000000,8.39431,8.39431,8.30796,8.30796,30679.624679658,0
+IIM.US,D,20060530,000000,8.27964,8.29227,8.19962,8.19962,51243.840158578,0
+IIM.US,D,20060531,000000,8.24984,8.26858,8.20987,8.20987,37708.324160355,0
+IIM.US,D,20060601,000000,8.23681,8.27462,8.22833,8.27462,9593.5262375664,0
+IIM.US,D,20060602,000000,8.26858,8.3133,8.26858,8.3133,13707.788044318,0
+IIM.US,D,20060605,000000,8.3133,8.3133,8.25556,8.25556,13196.038730916,0
+IIM.US,D,20060606,000000,8.28674,8.30095,8.25556,8.25556,20910.786301065,0
+IIM.US,D,20060607,000000,8.22833,8.28674,8.20987,8.25556,31192.387358036,0
+IIM.US,D,20060608,000000,8.29494,8.29494,8.20198,8.20198,16451.980402122,0
+IIM.US,D,20060609,000000,8.22833,8.22833,8.20198,8.20198,4451.7123441037,0
+IIM.US,D,20060612,000000,8.20198,8.23681,8.20198,8.20987,20738.51425497,0
+IIM.US,D,20060613,000000,8.2158,8.2158,8.155,8.155,30336.093952444,0
+IIM.US,D,20060614,000000,8.25556,8.29494,8.12837,8.19962,63072.849535478,0
+IIM.US,D,20060615,000000,8.22833,8.22833,8.16813,8.20987,33423.817037462,0
+IIM.US,D,20060616,000000,8.22833,8.28674,8.22833,8.27462,22275.788925128,0
+IIM.US,D,20060619,000000,8.3133,8.3133,8.22833,8.27964,52792.261843483,0
+IIM.US,D,20060620,000000,8.30796,8.3133,8.29494,8.30095,28963.997773542,0
+IIM.US,D,20060621,000000,8.36214,8.36214,8.25556,8.26858,31020.115311941,0
+IIM.US,D,20060622,000000,8.29494,8.32553,8.17829,8.19962,35472.841021022,0
+IIM.US,D,20060623,000000,8.19962,8.26858,8.1848,8.26858,37022.276070904,0
+IIM.US,D,20060626,000000,8.3133,8.3133,8.22251,8.22251,12338.731960348,0
+IIM.US,D,20060627,000000,8.19962,8.30095,8.19962,8.20987,15250.129539362,0
+IIM.US,D,20060628,000000,8.1848,8.29494,8.14455,8.14455,46614.788943493,0
+IIM.US,D,20060629,000000,8.19962,8.2158,8.14455,8.14455,14055.372231441,0
+IIM.US,D,20060630,000000,8.19962,8.24984,8.13843,8.20987,29648.019133039,0
+IIM.US,D,20060703,000000,8.16813,8.26858,8.16813,8.26858,11143.974652426,0
+IIM.US,D,20060705,000000,8.26858,8.26858,8.12837,8.19962,49353.914476413,0
+IIM.US,D,20060706,000000,8.17829,8.23681,8.17829,8.22833,14911.665637033,0
+IIM.US,D,20060707,000000,8.26858,8.28674,8.22833,8.28674,33080.286310248,0
+IIM.US,D,20060710,000000,8.28674,8.28674,8.22251,8.28674,21598.86112047,0
+IIM.US,D,20060711,000000,8.3133,8.3133,8.23681,8.25556,33252.558356344,0
+IIM.US,D,20060712,000000,8.26336,8.34991,8.26336,8.33619,49012.410479153,0
+IIM.US,D,20060713,000000,8.29494,8.33619,8.27462,8.32553,41134.511147702,0
+IIM.US,D,20060714,000000,8.33155,8.33619,8.29227,8.33619,15250.129539362,0
+IIM.US,D,20060717,000000,8.31941,8.3432,8.30095,8.3432,23994.455926175,0
+IIM.US,D,20060718,000000,8.33155,8.3432,8.3133,8.3133,28450.221730186,0
+IIM.US,D,20060719,000000,8.31941,8.40753,8.3133,8.36737,40797.060610351,0
+IIM.US,D,20060720,000000,8.39431,8.42511,8.29227,8.29227,75935.491188951,0
+IIM.US,D,20060721,000000,8.32553,8.32553,8.3133,8.32553,23308.407836724,0
+IIM.US,D,20060724,000000,8.3432,8.38395,8.3432,8.38395,18514.178130383,0
+IIM.US,D,20060725,000000,8.35523,8.4324,8.35523,8.39431,30336.093952444,0
+IIM.US,D,20060726,000000,8.38927,8.4548,8.38927,8.4548,25879.314783455,0
+IIM.US,D,20060727,000000,8.4548,8.46586,8.40122,8.42511,29311.581960664,0
+IIM.US,D,20060728,000000,8.38395,8.4324,8.29227,8.41266,26907.880235143,0
+IIM.US,D,20060731,000000,8.40753,8.42511,8.36737,8.41266,26567.389602861,0
+IIM.US,D,20060801,000000,8.36214,8.41888,8.36214,8.41888,19023.90071383,0
+IIM.US,D,20060802,000000,8.38395,8.42511,8.38395,8.38395,14218.523992743,0
+IIM.US,D,20060803,000000,8.37309,8.41888,8.37309,8.38927,11820.902457084,0
+IIM.US,D,20060804,000000,8.42511,8.4324,8.38927,8.4324,15594.673631552,0
+IIM.US,D,20060807,000000,8.42511,8.47927,8.40122,8.46586,49012.410479153,0
+IIM.US,D,20060808,000000,8.43753,8.48874,8.43753,8.47927,9770.8651085471,0
+IIM.US,D,20060809,000000,8.42511,8.46142,8.40753,8.4548,10624.118419208,0
+IIM.US,D,20060810,000000,8.4548,8.4548,8.41266,8.4548,22452.114431132,0
+IIM.US,D,20060811,000000,8.42511,8.4548,8.40753,8.4548,20564.21547892,0
+IIM.US,D,20060814,000000,8.38927,8.43753,8.38927,8.43753,38049.828157616,0
+IIM.US,D,20060815,000000,8.41888,8.48362,8.40753,8.47927,33764.307669745,0
+IIM.US,D,20060816,000000,8.53719,8.56404,8.44809,8.44809,44045.908726717,0
+IIM.US,D,20060817,000000,8.44809,8.514,8.42511,8.44809,26389.037366902,0
+IIM.US,D,20060818,000000,8.47927,8.54243,8.44809,8.54243,22618.306287365,0
+IIM.US,D,20060821,000000,8.48362,8.57036,8.44809,8.57036,24163.68787734,0
+IIM.US,D,20060822,000000,8.57036,8.57036,8.46586,8.514,14218.523992743,0
+IIM.US,D,20060823,000000,8.52131,8.55249,8.47276,8.53719,27590.888229663,0
+IIM.US,D,20060824,000000,8.68818,8.68818,8.54243,8.59967,46281.39186605,0
+IIM.US,D,20060825,000000,8.63025,8.6642,8.58249,8.59314,17826.103310978,0
+IIM.US,D,20060828,000000,8.63025,8.64782,8.54243,8.61743,55352.021775468,0
+IIM.US,D,20060829,000000,8.61743,8.61743,8.57036,8.59967,30506.339268585,0
+IIM.US,D,20060830,000000,8.59967,8.64782,8.58249,8.63025,9081.776924165,0
+IIM.US,D,20060831,000000,8.63025,8.65354,8.59967,8.63025,15765.932312671,0
+IIM.US,D,20060901,000000,8.63025,8.65868,8.60589,8.61092,26228.925700531,0
+IIM.US,D,20060905,000000,8.57786,8.60589,8.56404,8.57036,19023.90071383,0
+IIM.US,D,20060906,000000,8.55683,8.59967,8.4548,8.514,40106.959060991,0
+IIM.US,D,20060907,000000,8.46586,8.59314,8.40753,8.48362,44560.698135049,0
+IIM.US,D,20060908,000000,8.54243,8.54243,8.43753,8.4548,57241.947457633,0
+IIM.US,D,20060911,000000,8.42511,8.47927,8.42511,8.4548,34109.865126913,0
+IIM.US,D,20060912,000000,8.4324,8.52131,8.4324,8.52131,45067.380623565,0
+IIM.US,D,20060913,000000,8.52585,8.57036,8.47276,8.55249,54332.576608573,0
+IIM.US,D,20060914,000000,8.54243,8.55249,8.4548,8.54243,61531.521405411,0
+IIM.US,D,20060915,000000,8.52131,8.57786,8.52131,8.57786,42845.071228933,0
+IIM.US,D,20060918,000000,8.58773,8.58773,8.4324,8.55249,52098.106834217,0
+IIM.US,D,20060919,000000,8.56404,8.57036,8.514,8.52585,39932.660284941,0
+IIM.US,D,20060920,000000,8.5452,8.56404,8.514,8.55249,48508.768085567,0
+IIM.US,D,20060921,000000,8.50879,8.65354,8.50879,8.58773,84494.371784967,0
+IIM.US,D,20060922,000000,8.60589,8.63025,8.57036,8.60589,40616.681644439,0
+IIM.US,D,20060925,000000,8.67615,8.68176,8.57786,8.59967,48671.91984687,0
+IIM.US,D,20060926,000000,8.59967,8.65354,8.58773,8.61743,23478.653152865,0
+IIM.US,D,20060927,000000,8.61743,8.61743,8.44809,8.48362,85514.830316839,0
+IIM.US,D,20060928,000000,8.41888,8.4548,8.33155,8.34991,101967.82408394,0
+IIM.US,D,20060929,000000,8.37309,8.40753,8.32553,8.36214,34623.641170268,0
+IIM.US,D,20061002,000000,8.3432,8.37882,8.3133,8.33155,63415.366897715,0
+IIM.US,D,20061003,000000,8.4548,8.4548,8.37309,8.40122,61354.182534431,0
+IIM.US,D,20061004,000000,8.36737,8.4324,8.36737,8.36737,36840.883740015,0
+IIM.US,D,20061005,000000,8.36214,8.40753,8.34991,8.35523,32560.43007703,0
+IIM.US,D,20061006,000000,8.38927,8.40122,8.33619,8.3432,30679.624679658,0
+IIM.US,D,20061009,000000,8.3432,8.36214,8.32553,8.3432,14566.108179865,0
+IIM.US,D,20061010,000000,8.36214,8.38395,8.3133,8.36214,29134.243089684,0
+IIM.US,D,20061011,000000,8.36737,8.36737,8.31941,8.34991,15083.937683128,0
+IIM.US,D,20061012,000000,8.25556,8.29494,8.23681,8.27462,100952.43237695,0
+IIM.US,D,20061013,000000,8.24323,8.25556,8.2158,8.22251,65468.444341183,0
+IIM.US,D,20061016,000000,8.17829,8.25556,8.13231,8.22833,87066.292096675,0
+IIM.US,D,20061017,000000,8.22251,8.26336,8.22251,8.23257,37530.985289375,0
+IIM.US,D,20061018,000000,8.22833,8.29227,8.22833,8.25556,23308.407836724,0
+IIM.US,D,20061019,000000,8.24984,8.29494,8.24323,8.29494,53990.059246336,0
+IIM.US,D,20061020,000000,8.29227,8.29227,8.25556,8.27462,18514.178130383,0
+IIM.US,D,20061023,000000,8.24323,8.30095,8.24323,8.30095,17143.095316459,0
+IIM.US,D,20061024,000000,8.26336,8.29227,8.24984,8.27964,18853.655397689,0
+IIM.US,D,20061025,000000,8.27462,8.29227,8.26336,8.28674,7367.1633830261,0
+IIM.US,D,20061026,000000,8.28674,8.31941,8.28674,8.31941,13368.310777013,0
+IIM.US,D,20061027,000000,8.33155,8.33155,8.27964,8.3133,21073.938062367,0
+IIM.US,D,20061030,000000,8.29494,8.3432,8.28674,8.3432,35472.841021022,0
+IIM.US,D,20061031,000000,8.3133,8.34991,8.30095,8.3432,44224.260962674,0
+IIM.US,D,20061101,000000,8.30796,8.36214,8.30095,8.3432,47986.885122396,0
+IIM.US,D,20061102,000000,8.30796,8.33619,8.30095,8.30095,21766.06634168,0
+IIM.US,D,20061103,000000,8.29227,8.30095,8.2158,8.27462,91867.615357856,0
+IIM.US,D,20061106,000000,8.27462,8.27462,8.23681,8.25556,24163.68787734,0
+IIM.US,D,20061107,000000,8.22251,8.27462,8.22251,8.24323,23135.122425651,0
+IIM.US,D,20061108,000000,8.26858,8.27964,8.23257,8.26858,36504.446567641,0
+IIM.US,D,20061109,000000,8.23681,8.28674,8.22833,8.28674,35993.710619217,0
+IIM.US,D,20061110,000000,8.29227,8.32553,8.29227,8.31941,20910.786301065,0
+IIM.US,D,20061113,000000,8.37882,8.37882,8.29494,8.30796,23308.407836724,0
+IIM.US,D,20061114,000000,8.30796,8.3432,8.30796,8.33619,26045.506639688,0
+IIM.US,D,20061115,000000,8.30095,8.34991,8.30095,8.3432,35657.273446842,0
+IIM.US,D,20061116,000000,8.29494,8.33619,8.28674,8.28674,31361.619309201,0
+IIM.US,D,20061117,000000,8.32553,8.32553,8.28674,8.30796,8396.742199691,0
+IIM.US,D,20061120,000000,8.33155,8.33155,8.27462,8.27964,50047.056120703,0
+IIM.US,D,20061121,000000,8.27964,8.30095,8.26336,8.30095,35472.841021022,0
+IIM.US,D,20061122,000000,8.27462,8.29494,8.26336,8.27462,11820.902457084,0
+IIM.US,D,20061124,000000,8.30796,8.33619,8.28674,8.3133,10802.470655167,0
+IIM.US,D,20061127,000000,8.28674,8.31941,8.25556,8.27462,23135.122425651,0
+IIM.US,D,20061128,000000,8.27462,8.29227,8.26336,8.29227,19881.2074844,0
+IIM.US,D,20061129,000000,8.29494,8.33155,8.29227,8.30796,14395.862863723,0
+IIM.US,D,20061130,000000,8.3133,8.3432,8.29227,8.3432,19361.351251182,0
+IIM.US,D,20061201,000000,8.34991,8.37309,8.3133,8.35523,46102.026265115,0
+IIM.US,D,20061204,000000,8.36214,8.38395,8.34991,8.35523,41647.273826081,0
+IIM.US,D,20061205,000000,8.33155,8.37882,8.32553,8.34991,17826.103310978,0
+IIM.US,D,20061206,000000,8.32553,8.37309,8.29494,8.33619,53308.064616793,0
+IIM.US,D,20061207,000000,8.34991,8.40753,8.3133,8.36214,53133.765840744,0
+IIM.US,D,20061208,000000,8.33619,8.37309,8.29227,8.33155,41816.505777245,0
+IIM.US,D,20061211,000000,8.31941,8.36214,8.31941,8.36214,29311.581960664,0
+IIM.US,D,20061212,000000,8.3432,8.35523,8.31941,8.3432,29821.304544112,0
+IIM.US,D,20061213,000000,8.29494,8.35523,8.29494,8.32553,43534.159413315,0
+IIM.US,D,20061214,000000,8.3133,8.32553,8.26336,8.29494,60161.451956464,0
+IIM.US,D,20061215,000000,8.24323,8.30796,8.24323,8.29494,48328.389119656,0
+IIM.US,D,20061218,000000,8.30796,8.3133,8.25556,8.28674,33931.512890955,0
+IIM.US,D,20061219,000000,8.26858,8.29227,8.23681,8.27462,50559.818799081,0
+IIM.US,D,20061220,000000,8.28674,8.31941,8.26336,8.28674,44045.908726717,0
+IIM.US,D,20061221,000000,8.24984,8.35523,8.24984,8.34991,89301.77523601,0
+IIM.US,D,20061222,000000,8.30796,8.35523,8.25556,8.28674,34793.88648641,0
+IIM.US,D,20061226,000000,8.30796,8.3133,8.28674,8.3133,16965.756445478,0
+IIM.US,D,20061227,000000,8.32553,8.32553,8.30095,8.3133,5986.9602843079,0
+IIM.US,D,20061228,000000,8.26336,8.3133,8.26336,8.30095,33080.286310248,0
+IIM.US,D,20061229,000000,8.27462,8.33155,8.26858,8.31941,23994.455926175,0
+IIM.US,D,20070103,000000,8.29494,8.30095,8.26336,8.27964,32735.742218057,0
+IIM.US,D,20070104,000000,8.26336,8.29227,8.24984,8.26336,22111.623798848,0
+IIM.US,D,20070105,000000,8.23681,8.29494,8.23681,8.27462,31361.619309201,0
+IIM.US,D,20070108,000000,8.26336,8.31941,8.25556,8.31941,31192.387358036,0
+IIM.US,D,20070109,000000,8.32553,8.35523,8.30796,8.3432,31192.387358036,0
+IIM.US,D,20070110,000000,8.35523,8.35523,8.29227,8.31941,50219.328166798,0
+IIM.US,D,20070111,000000,8.29227,8.29494,8.26336,8.27964,19023.90071383,0
+IIM.US,D,20070112,000000,8.23257,8.29227,8.23257,8.26858,40959.199006676,0
+IIM.US,D,20070116,000000,8.23681,8.29494,8.23681,8.27964,55531.387376403,0
+IIM.US,D,20070117,000000,8.22833,8.27964,8.22833,8.26858,63762.951084837,0
+IIM.US,D,20070118,000000,8.22833,8.29227,8.22833,8.27964,37880.596206451,0
+IIM.US,D,20070119,000000,8.29494,8.29494,8.24323,8.29227,21938.338387776,0
+IIM.US,D,20070122,000000,8.30796,8.30796,8.26858,8.27964,40449.476423228,0
+IIM.US,D,20070123,000000,8.27964,8.30095,8.27964,8.30095,10449.819643159,0
+IIM.US,D,20070124,000000,8.30796,8.3133,8.28674,8.30095,33252.558356344,0
+IIM.US,D,20070125,000000,8.28674,8.30796,8.26336,8.26858,47474.122444017,0
+IIM.US,D,20070126,000000,8.26336,8.31941,8.24984,8.29227,17312.327267622,0
+IIM.US,D,20070129,000000,8.23681,8.30095,8.23681,8.29227,37530.985289375,0
+IIM.US,D,20070130,000000,8.26336,8.30095,8.25556,8.29227,25706.029372383,0
+IIM.US,D,20070131,000000,8.28674,8.29494,8.26336,8.26858,40449.476423228,0
+IIM.US,D,20070201,000000,8.26336,8.29494,8.23681,8.23681,63762.951084837,0
+IIM.US,D,20070202,000000,8.23681,8.28674,8.23681,8.27964,65300.225754995,0
+IIM.US,D,20070205,000000,8.26336,8.29494,8.26336,8.29494,44224.260962674,0
+IIM.US,D,20070206,000000,8.28674,8.29494,8.26858,8.29494,34109.865126913,0
+IIM.US,D,20070207,000000,8.27462,8.27964,8.24984,8.26336,32045.640668698,0
+IIM.US,D,20070208,000000,8.26336,8.27964,8.23257,8.26336,56907.537015213,0
+IIM.US,D,20070209,000000,8.24984,8.26336,8.2158,8.2158,40959.199006676,0
+IIM.US,D,20070212,000000,8.20198,8.23257,8.20198,8.22833,57926.982182107,0
+IIM.US,D,20070213,000000,8.20987,8.25556,8.20198,8.24323,51067.514652574,0
+IIM.US,D,20070214,000000,8.2158,8.25556,8.20198,8.25556,46342.193764672,0
+IIM.US,D,20070215,000000,8.24984,8.3133,8.24984,8.30095,73862.146445943,0
+IIM.US,D,20070216,000000,8.30796,8.32553,8.30796,8.31941,44388.426088954,0
+IIM.US,D,20070220,000000,8.33155,8.33155,8.29494,8.33155,51067.514652574,0
+IIM.US,D,20070221,000000,8.32553,8.33155,8.28674,8.30796,38394.372249806,0
+IIM.US,D,20070222,000000,8.29227,8.33155,8.26336,8.27964,53308.064616793,0
+IIM.US,D,20070223,000000,8.26336,8.32553,8.25556,8.29227,41134.511147702,0
+IIM.US,D,20070226,000000,8.29227,8.34991,8.29227,8.34991,26228.925700531,0
+IIM.US,D,20070227,000000,8.32553,8.38395,8.30796,8.37882,78322.97907484,0
+IIM.US,D,20070228,000000,8.33619,8.40122,8.33155,8.38927,46281.39186605,0
+IIM.US,D,20070301,000000,8.40122,8.4324,8.40122,8.40122,16625.265813194,0
+IIM.US,D,20070302,000000,8.4548,8.4548,8.35523,8.4324,26741.68837891,0
+IIM.US,D,20070305,000000,8.54243,8.54243,8.40122,8.40122,47812.586346346,0
+IIM.US,D,20070306,000000,8.39431,8.41266,8.35523,8.40122,42163.07659939,0
+IIM.US,D,20070307,000000,8.36737,8.40122,8.36737,8.37309,17479.532488833,0
+IIM.US,D,20070308,000000,8.36737,8.37309,8.36214,8.36737,16284.775180912,0
+IIM.US,D,20070309,000000,8.36214,8.38927,8.35523,8.37309,28109.731097904,0
+IIM.US,D,20070312,000000,8.35523,8.39431,8.35523,8.38395,23822.183880079,0
+IIM.US,D,20070313,000000,8.36737,8.40753,8.3432,8.39431,40797.060610351,0
+IIM.US,D,20070314,000000,8.37882,8.39431,8.34991,8.36737,53308.064616793,0
+IIM.US,D,20070315,000000,8.38395,8.41266,8.36214,8.38395,27590.888229663,0
+IIM.US,D,20070316,000000,8.35523,8.38927,8.3432,8.38927,52440.624196454,0
+IIM.US,D,20070319,000000,8.39431,8.39431,8.34991,8.38927,48508.768085567,0
+IIM.US,D,20070320,000000,8.38927,8.40122,8.36214,8.39431,52792.261843483,0
+IIM.US,D,20070321,000000,8.37309,8.40122,8.36737,8.38395,25706.029372383,0
+IIM.US,D,20070322,000000,8.37309,8.40753,8.37309,8.38395,16625.265813194,0
+IIM.US,D,20070323,000000,8.38395,8.40122,8.38395,8.40122,32735.742218057,0
+IIM.US,D,20070326,000000,8.38395,8.40753,8.36214,8.36214,24337.986653389,0
+IIM.US,D,20070327,000000,8.34991,8.37309,8.34991,8.37309,14395.862863723,0
+IIM.US,D,20070328,000000,8.35523,8.36214,8.35523,8.36214,28620.467046328,0
+IIM.US,D,20070329,000000,8.34991,8.37882,8.34991,8.35523,43184.548496238,0
+IIM.US,D,20070330,000000,8.38395,8.38927,8.37309,8.37882,29648.019133039,0
+IIM.US,D,20070402,000000,8.38395,8.38395,8.34991,8.36737,34452.382489149,0
+IIM.US,D,20070403,000000,8.35523,8.37309,8.35523,8.36737,49012.410479153,0
+IIM.US,D,20070404,000000,8.32553,8.35523,8.32553,8.35523,23478.653152865,0
+IIM.US,D,20070405,000000,8.34991,8.37309,8.3432,8.37309,15594.673631552,0
+IIM.US,D,20070409,000000,8.33619,8.37309,8.32553,8.32553,31706.163401392,0
+IIM.US,D,20070410,000000,8.31941,8.33155,8.30796,8.3133,26045.506639688,0
+IIM.US,D,20070411,000000,8.33619,8.3432,8.31941,8.31941,10286.667881856,0
+IIM.US,D,20070412,000000,8.31941,8.33619,8.30095,8.31941,31361.619309201,0
+IIM.US,D,20070413,000000,8.29494,8.31941,8.29494,8.3133,59303.131820917,0
+IIM.US,D,20070416,000000,8.3133,8.33619,8.29227,8.32553,67869.105971773,0
+IIM.US,D,20070417,000000,8.32553,8.3432,8.3133,8.31941,51924.821423144,0
+IIM.US,D,20070418,000000,8.33619,8.33619,8.30095,8.30095,47305.90385783,0
+IIM.US,D,20070419,000000,8.30095,8.35523,8.30095,8.31941,52611.882877572,0
+IIM.US,D,20070420,000000,8.32553,8.34991,8.32553,8.33155,10286.667881856,0
+IIM.US,D,20070423,000000,8.3432,8.34991,8.33155,8.33619,22791.591698437,0
+IIM.US,D,20070424,000000,8.33619,8.34991,8.33155,8.33619,25535.784056241,0
+IIM.US,D,20070425,000000,8.34991,8.35523,8.33155,8.3432,43365.940827128,0
+IIM.US,D,20070426,000000,8.34991,8.36737,8.34991,8.36737,28963.997773542,0
+IIM.US,D,20070427,000000,8.34991,8.36737,8.3432,8.35523,30679.624679658,0
+IIM.US,D,20070430,000000,8.36737,8.41266,8.35523,8.40122,46790.10108452,0
+IIM.US,D,20070501,000000,8.40122,8.41888,8.40122,8.40753,29311.581960664,0
+IIM.US,D,20070502,000000,8.37309,8.44365,8.37309,8.4324,42163.07659939,0
+IIM.US,D,20070503,000000,8.40753,8.40753,8.37309,8.37309,32904.974169221,0
+IIM.US,D,20070504,000000,8.37309,8.43753,8.37309,8.38395,60840.406491076,0
+IIM.US,D,20070507,000000,8.38395,8.42511,8.38395,8.38927,20219.671386729,0
+IIM.US,D,20070508,000000,8.44809,8.44809,8.37882,8.37882,75060.957213772,0
+IIM.US,D,20070509,000000,8.37882,8.40122,8.37882,8.38927,14055.372231441,0
+IIM.US,D,20070510,000000,8.37882,8.43753,8.37882,8.42511,38557.524011108,0
+IIM.US,D,20070511,000000,8.43753,8.43753,8.41888,8.4324,12680.235957607,0
+IIM.US,D,20070514,000000,8.44809,8.4548,8.41266,8.43753,37530.985289375,0
+IIM.US,D,20070515,000000,8.46142,8.46142,8.42511,8.4548,36840.883740015,0
+IIM.US,D,20070516,000000,8.4324,8.4548,8.4324,8.4548,25022.008012886,0
+IIM.US,D,20070517,000000,8.4548,8.46142,8.43753,8.43753,33252.558356344,0
+IIM.US,D,20070518,000000,8.43753,8.44365,8.41888,8.41888,20055.506260449,0
+IIM.US,D,20070521,000000,8.44365,8.44365,8.38395,8.39431,23478.653152865,0
+IIM.US,D,20070522,000000,8.38395,8.38927,8.36214,8.36214,24684.557475534,0
+IIM.US,D,20070523,000000,8.34991,8.38395,8.34991,8.34991,29134.243089684,0
+IIM.US,D,20070524,000000,8.3432,8.3432,8.29494,8.29494,24851.762696744,0
+IIM.US,D,20070525,000000,8.3133,8.31941,8.29494,8.3133,15938.204358766,0
+IIM.US,D,20070529,000000,8.26858,8.33155,8.26858,8.30095,34276.056983147,0
+IIM.US,D,20070530,000000,8.26336,8.31941,8.26336,8.31941,19197.186124903,0
+IIM.US,D,20070531,000000,8.32553,8.36214,8.30095,8.33619,25367.565470054,0
+IIM.US,D,20070601,000000,8.30095,8.30796,8.25556,8.27964,35627.885862507,0
+IIM.US,D,20070604,000000,8.26858,8.30796,8.26336,8.27964,28450.221730186,0
+IIM.US,D,20070605,000000,8.26336,8.28674,8.26336,8.26336,24337.986653389,0
+IIM.US,D,20070606,000000,8.22833,8.24984,8.22251,8.22833,36162.942570381,0
+IIM.US,D,20070607,000000,8.19962,8.20198,8.12314,8.12837,48671.91984687,0
+IIM.US,D,20070608,000000,8.07596,8.09372,8.05732,8.08189,29134.243089684,0
+IIM.US,D,20070611,000000,8.08781,8.08781,8.01754,8.01754,60326.63044772,0
+IIM.US,D,20070612,000000,8.01754,8.01754,7.97116,7.97116,33252.558356344,0
+IIM.US,D,20070613,000000,7.94669,8.00067,7.93466,7.98113,45588.25022176,0
+IIM.US,D,20070614,000000,8.07596,8.07596,7.9532,7.97739,85011.187923254,0
+IIM.US,D,20070615,000000,7.98113,8.01754,7.94669,7.94669,58440.758225463,0
+IIM.US,D,20070618,000000,7.9532,8.00067,7.9532,7.95884,53308.064616793,0
+IIM.US,D,20070619,000000,7.9532,8.00629,7.93466,8.00629,105749.70217822,0
+IIM.US,D,20070620,000000,7.99367,8.03037,7.99367,7.99367,61874.038767649,0
+IIM.US,D,20070621,000000,7.99367,8.05732,7.98844,8.00629,64099.388257212,0
+IIM.US,D,20070622,000000,8.01202,8.01754,7.98844,7.98844,31020.115311941,0
+IIM.US,D,20070625,000000,8.02425,8.02425,7.93978,7.93978,89301.77523601,0
+IIM.US,D,20070626,000000,7.92854,7.98844,7.92854,7.95884,33423.817037462,0
+IIM.US,D,20070627,000000,7.95884,8.02425,7.95884,8.01202,27420.642913521,0
+IIM.US,D,20070628,000000,8.01202,8.09372,8.01202,8.09372,59303.131820917,0
+IIM.US,D,20070629,000000,8.07025,8.10429,8.06324,8.10429,27590.888229663,0
+IIM.US,D,20070702,000000,8.13231,8.19161,8.08189,8.17336,74550.221265348,0
+IIM.US,D,20070703,000000,8.11534,8.13231,8.10429,8.13231,12513.030736397,0
+IIM.US,D,20070705,000000,8.10429,8.13231,8.04015,8.04015,26389.037366902,0
+IIM.US,D,20070706,000000,8.03037,8.10429,8.03037,8.07596,21419.495519535,0
+IIM.US,D,20070709,000000,8.0506,8.07025,8.04015,8.0506,22452.114431132,0
+IIM.US,D,20070710,000000,8.04557,8.09808,8.03422,8.09808,29481.827276805,0
+IIM.US,D,20070711,000000,8.0506,8.14455,8.0506,8.13231,28620.467046328,0
+IIM.US,D,20070712,000000,8.08781,8.14455,8.08781,8.09372,21256.343758233,0
+IIM.US,D,20070713,000000,8.07025,8.09372,8.05732,8.09372,10624.118419208,0
+IIM.US,D,20070716,000000,8.04015,8.06324,8.03037,8.03422,71469.591735169,0
+IIM.US,D,20070717,000000,8.0506,8.05732,8.03422,8.04015,18175.714228054,0
+IIM.US,D,20070718,000000,8.03037,8.0506,8.00067,8.00629,15430.508505274,0
+IIM.US,D,20070719,000000,7.99367,8.13843,7.99367,8.05732,61354.182534431,0
+IIM.US,D,20070720,000000,8.00629,8.08781,8.00629,8.07025,49012.410479153,0
+IIM.US,D,20070723,000000,8.08781,8.09372,8.03422,8.07025,23135.122425651,0
+IIM.US,D,20070724,000000,8.00629,8.12314,8.00629,8.09808,51587.370885792,0
+IIM.US,D,20070725,000000,8.05732,8.09372,8.05732,8.08781,5986.9602843079,0
+IIM.US,D,20070726,000000,8.06324,8.09372,8.06324,8.07025,39932.660284941,0
+IIM.US,D,20070727,000000,8.07025,8.13231,8.07025,8.12837,31361.619309201,0
+IIM.US,D,20070730,000000,8.09808,8.14958,8.09372,8.14958,16965.756445478,0
+IIM.US,D,20070731,000000,8.10429,8.155,8.10429,8.13843,13707.788044318,0
+IIM.US,D,20070801,000000,8.08781,8.17336,8.08189,8.08189,21073.938062367,0
+IIM.US,D,20070802,000000,8.08189,8.10942,8.04015,8.04015,17826.103310978,0
+IIM.US,D,20070803,000000,8.06324,8.12314,8.05732,8.06324,13196.038730916,0
+IIM.US,D,20070806,000000,8.04015,8.05732,7.96515,7.96515,38394.372249806,0
+IIM.US,D,20070807,000000,7.96515,8.03422,7.96515,8.03422,14738.380225961,0
+IIM.US,D,20070808,000000,8.00629,8.00629,7.9161,7.94669,53133.765840744,0
+IIM.US,D,20070809,000000,7.92854,7.98844,7.9161,7.9532,14911.665637033,0
+IIM.US,D,20070810,000000,7.9532,7.95884,7.9161,7.93466,17312.327267622,0
+IIM.US,D,20070813,000000,7.97739,8.01754,7.95884,7.96515,15083.937683128,0
+IIM.US,D,20070814,000000,7.88117,7.93978,7.86942,7.8868,40106.959060991,0
+IIM.US,D,20070815,000000,7.86054,7.86478,7.71055,7.71055,47648.421220067,0
+IIM.US,D,20070816,000000,7.71055,7.89892,7.67345,7.74756,77118.088117148,0
+IIM.US,D,20070817,000000,7.81437,8.00067,7.75495,7.86054,57586.491549824,0
+IIM.US,D,20070820,000000,8.05732,8.05732,7.9161,7.97739,26567.389602861,0
+IIM.US,D,20070821,000000,7.93466,7.93466,7.87535,7.92153,21598.86112047,0
+IIM.US,D,20070822,000000,7.86478,8.04015,7.86478,8.04015,46790.10108452,0
+IIM.US,D,20070823,000000,8.00067,8.04015,7.93466,7.94669,19538.690122163,0
+IIM.US,D,20070824,000000,7.9161,8.12314,7.9161,8.07025,78676.643451824,0
+IIM.US,D,20070827,000000,7.98113,8.01754,7.97739,7.98113,22618.306287365,0
+IIM.US,D,20070828,000000,7.94669,7.97739,7.92153,7.92153,19023.90071383,0
+IIM.US,D,20070829,000000,7.84821,7.94669,7.84821,7.90979,60840.406491076,0
+IIM.US,D,20070830,000000,7.89202,7.97739,7.89202,7.92153,42163.07659939,0
+IIM.US,D,20070831,000000,7.94669,7.98113,7.93466,7.98113,29648.019133039,0
+IIM.US,D,20070904,000000,7.97739,8.04557,7.97739,8.04557,22111.623798848,0
+IIM.US,D,20070905,000000,7.98844,8.04557,7.98844,7.99367,29134.243089684,0
+IIM.US,D,20070906,000000,7.99367,8.10942,7.99367,8.06324,20564.21547892,0
+IIM.US,D,20070907,000000,8.03422,8.14455,8.03422,8.14455,15250.129539362,0
+IIM.US,D,20070910,000000,8.13843,8.1848,8.09372,8.14958,32216.899349816,0
+IIM.US,D,20070911,000000,8.14958,8.19962,8.14958,8.16813,25879.314783455,0
+IIM.US,D,20070912,000000,8.16813,8.1848,8.16291,8.17829,9081.776924165,0
+IIM.US,D,20070913,000000,8.13231,8.16291,8.07025,8.07025,18675.303161731,0
+IIM.US,D,20070914,000000,7.99367,8.04557,7.98113,8.04015,67009.772471249,0
+IIM.US,D,20070917,000000,7.98844,8.0506,7.98844,8.03422,32560.43007703,0
+IIM.US,D,20070918,000000,8.00629,8.08189,8.00629,8.07025,19197.186124903,0
+IIM.US,D,20070919,000000,8.01754,8.06324,7.97739,7.97739,69233.095230858,0
+IIM.US,D,20070920,000000,7.97739,8.0506,7.94669,7.99367,68043.404747822,0
+IIM.US,D,20070921,000000,7.9532,8.03422,7.9532,8.03422,26907.880235143,0
+IIM.US,D,20070924,000000,8.04015,8.04015,7.96515,8.02425,56557.926098137,0
+IIM.US,D,20070925,000000,7.99367,8.04557,7.98113,8.02425,18853.655397689,0
+IIM.US,D,20070926,000000,7.98113,8.03422,7.98113,8.01202,21598.86112047,0
+IIM.US,D,20070927,000000,7.98113,8.01754,7.98113,7.98844,14218.523992743,0
+IIM.US,D,20070928,000000,7.98113,8.01202,7.98113,7.98113,18853.655397689,0
+IIM.US,D,20071001,000000,7.98113,8.01202,7.9532,7.9532,29481.827276805,0
+IIM.US,D,20071002,000000,7.99367,8.04015,7.95884,8.02425,38740.943071951,0
+IIM.US,D,20071003,000000,8.00629,8.01202,7.96515,8.01202,16965.756445478,0
+IIM.US,D,20071004,000000,7.96515,8.01202,7.96515,7.98113,36840.883740015,0
+IIM.US,D,20071005,000000,8.00067,8.00067,7.9161,7.97739,34276.056983147,0
+IIM.US,D,20071008,000000,7.94669,7.95884,7.92153,7.94669,16451.980402122,0
+IIM.US,D,20071009,000000,7.9161,7.95884,7.9161,7.92854,19881.2074844,0
+IIM.US,D,20071010,000000,7.9161,7.93978,7.86478,7.88117,42163.07659939,0
+IIM.US,D,20071011,000000,7.83853,7.94669,7.83183,7.90386,32045.640668698,0
+IIM.US,D,20071012,000000,7.87535,7.9161,7.87535,7.9161,20219.671386729,0
+IIM.US,D,20071015,000000,7.9161,7.94669,7.90979,7.94669,25535.784056241,0
+IIM.US,D,20071016,000000,7.94669,7.95884,7.90979,7.92854,35817.385113213,0
+IIM.US,D,20071017,000000,7.9161,7.94669,7.9161,7.94669,30164.835271326,0
+IIM.US,D,20071018,000000,7.93466,8.02425,7.93466,7.95884,54839.25909709,0
+IIM.US,D,20071019,000000,7.97739,8.01754,7.9532,7.97739,19708.935438305,0
+IIM.US,D,20071022,000000,8.00629,8.00629,7.97739,7.98113,30679.624679658,0
+IIM.US,D,20071023,000000,8.00067,8.01202,7.98113,7.99367,26567.389602861,0
+IIM.US,D,20071024,000000,7.98844,8.02425,7.97116,7.97116,37880.596206451,0
+IIM.US,D,20071025,000000,7.97739,7.99367,7.92854,7.92854,35993.710619217,0
+IIM.US,D,20071026,000000,7.90386,7.96515,7.89892,7.9532,28278.963049068,0
+IIM.US,D,20071029,000000,7.89892,7.95884,7.89892,7.90386,32045.640668698,0
+IIM.US,D,20071030,000000,7.88117,7.9532,7.87535,7.92854,15594.673631552,0
+IIM.US,D,20071031,000000,7.86942,7.98113,7.86054,7.9532,58271.526274298,0
+IIM.US,D,20071101,000000,7.90386,7.93466,7.89892,7.89892,27420.642913521,0
+IIM.US,D,20071102,000000,7.8868,7.93978,7.8868,7.9161,31192.387358036,0
+IIM.US,D,20071105,000000,7.86478,7.89892,7.86478,7.87535,20055.506260449,0
+IIM.US,D,20071106,000000,7.87535,7.90386,7.81998,7.83853,29311.581960664,0
+IIM.US,D,20071107,000000,7.79058,7.79631,7.70423,7.75495,35993.710619217,0
+IIM.US,D,20071108,000000,7.74134,7.74134,7.64976,7.71055,40959.199006676,0
+IIM.US,D,20071109,000000,7.71055,7.71055,7.6093,7.6093,42845.071228933,0
+IIM.US,D,20071112,000000,7.60387,7.60387,7.54141,7.54871,44560.698135049,0
+IIM.US,D,20071113,000000,7.52148,7.59706,7.50361,7.55522,60326.63044772,0
+IIM.US,D,20071114,000000,7.54871,7.6093,7.52552,7.56716,43703.391364479,0
+IIM.US,D,20071115,000000,7.52148,7.57279,7.49779,7.52552,58440.758225463,0
+IIM.US,D,20071116,000000,7.56075,7.6093,7.49118,7.55522,55698.592597613,0
+IIM.US,D,20071119,000000,7.5795,7.69338,7.51614,7.57279,47134.645176711,0
+IIM.US,D,20071120,000000,7.51614,7.59706,7.50993,7.56075,86375.17718234,0
+IIM.US,D,20071121,000000,7.52552,7.69949,7.51614,7.62529,65643.756482209,0
+IIM.US,D,20071123,000000,7.65558,7.66181,7.59706,7.63822,25190.226599073,0
+IIM.US,D,20071126,000000,7.66181,7.6846,7.59706,7.6846,22452.114431132,0
+IIM.US,D,20071127,000000,7.61551,7.74756,7.61551,7.69338,30166.86200128,0
+IIM.US,D,20071128,000000,7.73443,7.74134,7.62095,7.74134,94438.522304587,0
+IIM.US,D,20071129,000000,7.68824,7.75495,7.66181,7.72881,38215.006648871,0
+IIM.US,D,20071130,000000,7.69949,7.80321,7.67345,7.71055,110886.4492468,0
+IIM.US,D,20071203,000000,7.71055,7.77262,7.69949,7.76709,37184.414467229,0
+IIM.US,D,20071204,000000,7.78417,7.81998,7.75495,7.81437,57069.675411538,0
+IIM.US,D,20071205,000000,7.77262,7.8262,7.77262,7.81437,53308.064616793,0
+IIM.US,D,20071206,000000,7.80834,7.83853,7.75495,7.80321,61531.521405411,0
+IIM.US,D,20071207,000000,7.74134,7.83183,7.74134,7.80321,50900.309431364,0
+IIM.US,D,20071210,000000,7.77833,7.86942,7.76147,7.86478,44224.260962674,0
+IIM.US,D,20071211,000000,7.8868,7.8868,7.84317,7.86942,50732.090845176,0
+IIM.US,D,20071212,000000,7.85383,7.88117,7.76147,7.76147,49534.293442324,0
+IIM.US,D,20071213,000000,7.74756,7.78417,7.68036,7.68824,64612.15093559,0
+IIM.US,D,20071214,000000,7.68036,7.78417,7.67345,7.76147,61190.017408152,0
+IIM.US,D,20071217,000000,7.69949,7.75495,7.65558,7.71055,105918.93412939,0
+IIM.US,D,20071218,000000,7.69338,7.86054,7.68824,7.77262,75750.045398154,0
+IIM.US,D,20071219,000000,7.74134,7.85383,7.66842,7.67345,84494.371784967,0
+IIM.US,D,20071220,000000,7.70423,7.81437,7.66842,7.71055,104549.87804542,0
+IIM.US,D,20071221,000000,7.77833,7.79631,7.62095,7.63822,74899.832182424,0
+IIM.US,D,20071224,000000,7.63822,7.69949,7.63822,7.68036,49353.914476413,0
+IIM.US,D,20071226,000000,7.68036,7.71055,7.63822,7.63822,81066.158067667,0
+IIM.US,D,20071227,000000,7.62095,7.71055,7.62095,7.63822,128016.37081856,0
+IIM.US,D,20071228,000000,7.64206,7.77262,7.64206,7.72308,77118.088117148,0
+IIM.US,D,20071231,000000,7.73443,7.83853,7.73443,7.81998,57347.337415245,0
+IIM.US,D,20080102,000000,7.83853,7.90979,7.83853,7.90386,51420.165664582,0
+IIM.US,D,20080103,000000,7.90979,8.1848,7.90979,8.08781,107623.41402076,0
+IIM.US,D,20080104,000000,8.08781,8.12314,8.01202,8.09808,52449.744481246,0
+IIM.US,D,20080107,000000,8.12314,8.17829,8.07596,8.13843,39157.436077512,0
+IIM.US,D,20080108,000000,8.14455,8.17336,8.09372,8.11534,37368.84689305,0
+IIM.US,D,20080109,000000,7.96515,8.13843,7.96515,8.07596,37530.985289375,0
+IIM.US,D,20080110,000000,8.09372,8.12837,8.07596,8.07596,26389.037366902,0
+IIM.US,D,20080111,000000,8.07596,8.14455,8.05732,8.09808,38557.524011108,0
+IIM.US,D,20080114,000000,8.09808,8.19161,8.09808,8.1848,40797.060610351,0
+IIM.US,D,20080115,000000,8.155,8.19161,8.12837,8.17336,35817.385113213,0
+IIM.US,D,20080116,000000,8.13843,8.19161,8.13843,8.1848,42332.308550555,0
+IIM.US,D,20080117,000000,8.17336,8.24323,8.16291,8.24323,71813.122462383,0
+IIM.US,D,20080118,000000,8.22833,8.23257,8.07025,8.07596,91007.268492356,0
+IIM.US,D,20080122,000000,8.06324,8.09372,8.04557,8.08189,60497.889128839,0
+IIM.US,D,20080123,000000,8.12837,8.19962,8.12314,8.1848,49534.293442324,0
+IIM.US,D,20080124,000000,8.19161,8.36214,8.19161,8.25556,85176.36641451,0
+IIM.US,D,20080125,000000,8.22833,8.24984,8.17829,8.22251,55698.592597613,0
+IIM.US,D,20080128,000000,8.22251,8.22833,8.19962,8.19962,23478.653152865,0
+IIM.US,D,20080129,000000,8.2158,8.2158,8.1848,8.1848,30164.835271326,0
+IIM.US,D,20080130,000000,8.1848,8.1848,8.14958,8.155,49875.797439584,0
+IIM.US,D,20080131,000000,8.17336,8.19161,8.13231,8.17829,15938.204358766,0
+IIM.US,D,20080201,000000,8.07025,8.1848,8.07025,8.14958,38740.943071951,0
+IIM.US,D,20080204,000000,8.14958,8.20198,8.14958,8.1848,16451.980402122,0
+IIM.US,D,20080205,000000,8.1848,8.2158,8.1848,8.2158,22452.114431132,0
+IIM.US,D,20080206,000000,8.20198,8.22251,8.16813,8.16813,8744.3263868132,0
+IIM.US,D,20080207,000000,8.16291,8.1848,8.16291,8.17336,5826.8486179367,0
+IIM.US,D,20080208,000000,8.17829,8.1848,8.155,8.155,32904.974169221,0
+IIM.US,D,20080211,000000,8.155,8.47276,8.155,8.25556,119969.23953594,0
+IIM.US,D,20080212,000000,8.26336,8.31941,8.26336,8.29494,18675.303161731,0
+IIM.US,D,20080213,000000,8.30095,8.30095,8.17829,8.17829,41984.724363433,0
+IIM.US,D,20080214,000000,8.14455,8.14455,7.74756,7.75495,98688.575018262,0
+IIM.US,D,20080215,000000,7.75495,7.78417,7.58631,7.74134,118704.5600446,0
+IIM.US,D,20080219,000000,7.76147,7.9161,7.63822,7.80321,102658.93899827,0
+IIM.US,D,20080220,000000,7.81437,7.84317,7.79058,7.83853,40616.681644439,0
+IIM.US,D,20080221,000000,7.83853,8.03037,7.81437,7.86054,62029.083609135,0
+IIM.US,D,20080222,000000,7.89892,7.89892,7.81437,7.8262,36840.883740015,0
+IIM.US,D,20080225,000000,7.84317,7.86054,7.81437,7.84821,39932.660284941,0
+IIM.US,D,20080226,000000,7.84821,7.93978,7.80834,7.80834,29378.464049148,0
+IIM.US,D,20080227,000000,7.80321,7.80321,7.68824,7.72308,45470.699884424,0
+IIM.US,D,20080228,000000,7.72881,7.72881,7.61551,7.65558,43365.940827128,0
+IIM.US,D,20080229,000000,7.61551,7.62529,7.49118,7.50993,32560.43007703,0
+IIM.US,D,20080303,000000,7.56075,7.80834,7.51614,7.67345,130769.68346115,0
+IIM.US,D,20080304,000000,7.69949,7.70423,7.63249,7.69949,42507.620691581,0
+IIM.US,D,20080305,000000,7.69338,7.78417,7.6846,7.70423,91008.281857332,0
+IIM.US,D,20080306,000000,7.6846,7.72308,7.2049,7.6093,119969.23953594,0
+IIM.US,D,20080307,000000,7.69338,7.69338,7.64976,7.66181,34793.88648641,0
+IIM.US,D,20080310,000000,7.6846,7.71657,7.64976,7.64976,75935.491188951,0
+IIM.US,D,20080311,000000,7.65558,7.69949,7.65558,7.66842,25706.029372383,0
+IIM.US,D,20080312,000000,7.67345,7.6846,7.63822,7.63822,28792.739092424,0
+IIM.US,D,20080313,000000,7.64206,7.66181,7.56075,7.56716,115520.56728677,0
+IIM.US,D,20080314,000000,7.54871,7.59706,7.41648,7.46888,69933.330429988,0
+IIM.US,D,20080317,000000,7.48546,7.50993,7.29993,7.36852,141927.84522326,0
+IIM.US,D,20080318,000000,7.41648,7.48546,7.39141,7.42704,67869.105971773,0
+IIM.US,D,20080319,000000,7.42704,7.61551,7.42704,7.46888,114452.48060098,0
+IIM.US,D,20080320,000000,7.4224,7.51614,7.4224,7.45664,44224.260962674,0
+IIM.US,D,20080324,000000,7.50993,7.54141,7.43957,7.50993,115843.83071444,0
+IIM.US,D,20080325,000000,7.49118,7.62095,7.49118,7.61551,42507.620691581,0
+IIM.US,D,20080326,000000,7.58631,7.63249,7.58631,7.63249,52273.418975243,0
+IIM.US,D,20080327,000000,7.59706,7.63249,7.56716,7.61551,54839.25909709,0
+IIM.US,D,20080328,000000,7.58631,7.65558,7.58631,7.60387,71126.061007955,0
+IIM.US,D,20080331,000000,7.60387,7.64206,7.60387,7.64206,19538.690122163,0
+IIM.US,D,20080401,000000,7.66181,7.69338,7.62529,7.67345,48328.389119656,0
+IIM.US,D,20080402,000000,7.69949,7.69949,7.64976,7.67345,15430.508505274,0
+IIM.US,D,20080403,000000,7.68036,7.69949,7.66842,7.69338,42668.745722929,0
+IIM.US,D,20080404,000000,7.71657,7.72308,7.67345,7.72308,46281.39186605,0
+IIM.US,D,20080407,000000,7.71657,7.76709,7.71657,7.74134,16965.756445478,0
+IIM.US,D,20080408,000000,7.71055,7.77262,7.69949,7.71657,47648.421220067,0
+IIM.US,D,20080409,000000,7.68824,7.76147,7.68824,7.75495,14566.108179865,0
+IIM.US,D,20080410,000000,7.80834,7.83853,7.80321,7.81998,42668.745722929,0
+IIM.US,D,20080411,000000,7.85383,7.86054,7.81437,7.8262,34452.382489149,0
+IIM.US,D,20080414,000000,7.8262,7.86942,7.80834,7.80834,40164.720864682,0
+IIM.US,D,20080415,000000,7.79631,7.83183,7.77833,7.83183,75238.296084753,0
+IIM.US,D,20080416,000000,7.83183,7.83183,7.74756,7.83183,56864.975686177,0
+IIM.US,D,20080417,000000,7.79631,7.86942,7.79631,7.86942,42223.878498012,0
+IIM.US,D,20080418,000000,7.84317,7.92854,7.84317,7.92854,51108.049251655,0
+IIM.US,D,20080421,000000,7.89892,7.9532,7.89892,7.94669,91732.837815911,0
+IIM.US,D,20080422,000000,7.92854,7.96515,7.89892,7.96515,38925.375497772,0
+IIM.US,D,20080423,000000,7.96515,7.99367,7.93466,7.99367,34387.527130619,0
+IIM.US,D,20080424,000000,7.96515,8.09808,7.9532,7.9532,55813.102840017,0
+IIM.US,D,20080425,000000,8.00067,8.01202,7.9532,7.96515,20115.294794094,0
+IIM.US,D,20080428,000000,7.95884,7.95884,7.8868,7.8868,34095.678017235,0
+IIM.US,D,20080429,000000,7.93466,7.93466,7.88117,7.93466,28848.47416616,0
+IIM.US,D,20080430,000000,7.8868,7.96515,7.8868,7.92153,61672.37913722,0
+IIM.US,D,20080501,000000,7.90979,7.97739,7.90386,7.93978,37463.089835913,0
+IIM.US,D,20080502,000000,7.96515,7.96515,7.89892,7.89892,33073.192755409,0
+IIM.US,D,20080505,000000,7.86942,8.01202,7.86942,7.87535,56679.52989538,0
+IIM.US,D,20080506,000000,7.93466,7.93466,7.80834,7.85383,97333.706043969,0
+IIM.US,D,20080507,000000,7.85383,7.8868,7.85383,7.87535,14457.678127322,0
+IIM.US,D,20080508,000000,7.86478,7.96515,7.86478,7.96515,78016.942851776,0
+IIM.US,D,20080509,000000,7.98113,7.98844,7.93978,7.97739,10858.205728903,0
+IIM.US,D,20080512,000000,7.93978,8.00067,7.93978,7.98113,33646.757332409,0
+IIM.US,D,20080513,000000,7.94669,8.03422,7.94669,7.96515,14550.907705209,0
+IIM.US,D,20080514,000000,7.99367,8.00629,7.9532,7.95884,30506.339268585,0
+IIM.US,D,20080515,000000,7.94669,8.00629,7.94669,7.97739,13862.832885805,0
+IIM.US,D,20080516,000000,7.9532,7.98113,7.9532,7.97739,31872.355257625,0
+IIM.US,D,20080519,000000,7.97739,8.00067,7.92854,7.9532,43455.116945107,0
+IIM.US,D,20080520,000000,7.94669,8.00067,7.94669,7.97116,26095.161523564,0
+IIM.US,D,20080521,000000,7.92854,8.02425,7.92854,7.97739,25706.029372383,0
+IIM.US,D,20080522,000000,8.00629,8.00629,7.9532,7.98113,26259.326649842,0
+IIM.US,D,20080523,000000,7.97739,8.05732,7.9532,8.00067,18183.821147871,0
+IIM.US,D,20080527,000000,8.03037,8.04015,7.94669,8.00067,23447.238838577,0
+IIM.US,D,20080528,000000,7.96515,8.00067,7.9161,7.93466,59233.209637502,0
+IIM.US,D,20080529,000000,7.92153,8.04015,7.9161,7.92854,64378.063625896,0
+IIM.US,D,20080530,000000,7.92854,7.9532,7.88117,7.9161,58693.086104744,0
+IIM.US,D,20080602,000000,7.9532,7.99367,7.90979,7.90979,28798.819282286,0
+IIM.US,D,20080603,000000,7.9532,7.9532,7.89892,7.90979,40645.055863795,0
+IIM.US,D,20080604,000000,7.89892,7.93978,7.89892,7.89892,35517.429080011,0
+IIM.US,D,20080605,000000,7.86942,7.94669,7.86942,7.9161,25127.397970497,0
+IIM.US,D,20080606,000000,7.90979,7.92153,7.88117,7.88117,13589.224342006,0
+IIM.US,D,20080609,000000,7.92153,7.92854,7.87535,7.89892,32904.974169221,0
+IIM.US,D,20080610,000000,7.88117,7.92854,7.85383,7.85383,25647.254203715,0
+IIM.US,D,20080611,000000,7.85383,7.89202,7.80834,7.80834,30076.672518323,0
+IIM.US,D,20080612,000000,7.79631,7.83853,7.71657,7.71657,32039.560478836,0
+IIM.US,D,20080613,000000,7.76709,7.76709,7.72308,7.74756,19350.204236435,0
+IIM.US,D,20080616,000000,7.72881,7.74756,7.72881,7.74134,27128.793800136,0
+IIM.US,D,20080617,000000,7.78417,7.79058,7.72308,7.74134,39550.6216886,0
+IIM.US,D,20080618,000000,7.69949,7.72881,7.62529,7.63822,19674.481029085,0
+IIM.US,D,20080619,000000,7.61551,7.62529,7.5795,7.58631,23117.895221042,0
+IIM.US,D,20080620,000000,7.56075,7.62529,7.41648,7.54871,31961.531375604,0
+IIM.US,D,20080623,000000,7.50361,7.60387,7.4746,7.54871,37779.259708747,0
+IIM.US,D,20080624,000000,7.59105,7.59105,7.50993,7.53203,39852.604451756,0
+IIM.US,D,20080625,000000,7.50993,7.59105,7.46888,7.48013,51572.170411137,0
+IIM.US,D,20080626,000000,7.4746,7.5795,7.46888,7.54871,73782.090612758,0
+IIM.US,D,20080627,000000,7.57279,7.5795,7.54141,7.55522,16148.98427399,0
+IIM.US,D,20080630,000000,7.59706,7.59706,7.46888,7.56716,21142.846880806,0
+IIM.US,D,20080701,000000,7.5795,7.60387,7.49779,7.52552,46697.884871611,0
+IIM.US,D,20080702,000000,7.54871,7.55522,7.50993,7.53618,16475.287796594,0
+IIM.US,D,20080703,000000,7.55522,7.5795,7.55522,7.56075,6849.3338797624,0
+IIM.US,D,20080707,000000,7.56716,7.59706,7.55522,7.5795,32082.121807871,0
+IIM.US,D,20080708,000000,7.55522,7.59105,7.53618,7.53618,10678.840127968,0
+IIM.US,D,20080709,000000,7.56075,7.63249,7.55522,7.63249,15195.407830602,0
+IIM.US,D,20080710,000000,7.64206,7.64976,7.59105,7.64976,12513.030736397,0
+IIM.US,D,20080711,000000,7.6093,7.68824,7.55522,7.59105,15523.73808316,0
+IIM.US,D,20080714,000000,7.59105,7.59105,7.49118,7.49118,44327.624190331,0
+IIM.US,D,20080715,000000,7.49118,7.49118,7.39141,7.39902,50310.531014731,0
+IIM.US,D,20080716,000000,7.38104,7.41027,7.34019,7.41027,40872.04961865,0
+IIM.US,D,20080717,000000,7.45013,7.45013,7.39141,7.43276,15250.129539362,0
+IIM.US,D,20080718,000000,7.45664,7.45664,7.38104,7.41027,25365.5387401,0
+IIM.US,D,20080721,000000,7.4224,7.48546,7.36852,7.42704,46131.413849449,0
+IIM.US,D,20080722,000000,7.42704,7.46236,7.39141,7.45013,24315.692623894,0
+IIM.US,D,20080723,000000,7.45013,7.46236,7.41027,7.41027,8718.9922623873,0
+IIM.US,D,20080724,000000,7.43276,7.48546,7.38549,7.42704,31391.006893535,0
+IIM.US,D,20080725,000000,7.46236,7.46236,7.36852,7.38549,35079.655409933,0
+IIM.US,D,20080728,000000,7.42704,7.4447,7.39141,7.39141,10721.401457003,0
+IIM.US,D,20080729,000000,7.4447,7.45013,7.41027,7.45013,12160.379724389,0
+IIM.US,D,20080730,000000,7.48013,7.48546,7.4447,7.4746,18011.549101776,0
+IIM.US,D,20080731,000000,7.4746,7.4746,7.42704,7.43957,14236.764562329,0
+IIM.US,D,20080801,000000,7.46888,7.46888,7.43957,7.4447,7596.1838678354,0
+IIM.US,D,20080804,000000,7.4224,7.4447,7.39902,7.40356,13910.461039725,0
+IIM.US,D,20080805,000000,7.39902,7.45013,7.36852,7.39902,39390.510022229,0
+IIM.US,D,20080806,000000,7.38549,7.43957,7.34671,7.34671,30086.806168094,0
+IIM.US,D,20080807,000000,7.35757,7.41027,7.29993,7.41027,56552.859273251,0
+IIM.US,D,20080808,000000,7.36852,7.4447,7.36852,7.4447,29437.239217816,0
+IIM.US,D,20080811,000000,7.41648,7.46236,7.38549,7.43276,31660.561977425,0
+IIM.US,D,20080812,000000,7.39141,7.45013,7.38549,7.43957,25190.226599073,0
+IIM.US,D,20080813,000000,7.43957,7.46888,7.43957,7.45013,14136.441429603,0
+IIM.US,D,20080814,000000,7.45013,7.4746,7.45013,7.45013,17494.732963488,0
+IIM.US,D,20080815,000000,7.4746,7.48546,7.43957,7.48546,14379.649024091,0
+IIM.US,D,20080818,000000,7.48546,7.49118,7.46236,7.46236,7920.4606604858,0
+IIM.US,D,20080819,000000,7.46236,7.48546,7.4224,7.4447,18853.655397689,0
+IIM.US,D,20080820,000000,7.39902,7.42704,7.39902,7.41027,23910.346633082,0
+IIM.US,D,20080821,000000,7.4224,7.51614,7.38104,7.38104,51488.061118043,0
+IIM.US,D,20080822,000000,7.38104,7.39141,7.35757,7.35757,21522.858747193,0
+IIM.US,D,20080825,000000,7.38104,7.39141,7.34019,7.37483,26824.784307026,0
+IIM.US,D,20080826,000000,7.37483,7.42704,7.36852,7.42704,22641.613681836,0
+IIM.US,D,20080827,000000,7.43957,7.45013,7.41027,7.43957,28100.61081311,0
+IIM.US,D,20080828,000000,7.43957,7.54141,7.43957,7.46888,46753.619945347,0
+IIM.US,D,20080829,000000,7.49118,7.50361,7.45664,7.45664,9081.776924165,0
+IIM.US,D,20080902,000000,7.51614,7.56716,7.49118,7.51614,13302.442053505,0
+IIM.US,D,20080903,000000,7.49118,7.56075,7.49118,7.51614,65065.125080324,0
+IIM.US,D,20080904,000000,7.48546,7.6093,7.4746,7.60387,18675.303161731,0
+IIM.US,D,20080905,000000,7.52552,7.62529,7.52552,7.56075,15428.481775319,0
+IIM.US,D,20080908,000000,7.55522,7.61551,7.52552,7.56075,31776.085584807,0
+IIM.US,D,20080909,000000,7.54141,7.54141,7.4746,7.52148,33731.87999048,0
+IIM.US,D,20080910,000000,7.49779,7.50993,7.48546,7.49118,65996.407494217,0
+IIM.US,D,20080911,000000,7.46888,7.46888,7.34019,7.41027,37594.827282928,0
+IIM.US,D,20080912,000000,7.41027,7.41648,7.31059,7.31641,30222.597075016,0
+IIM.US,D,20080915,000000,7.28681,7.32234,7.16455,7.20994,56494.084104583,0
+IIM.US,D,20080916,000000,7.01899,7.12586,6.99047,7.12014,89896.620477528,0
+IIM.US,D,20080917,000000,7.12014,7.12586,6.9958,7.02402,88136.405512422,0
+IIM.US,D,20080918,000000,7.05314,7.05314,6.45305,6.73361,145619.53383459,0
+IIM.US,D,20080919,000000,6.74466,6.96078,6.74466,6.95524,43748.992788445,0
+IIM.US,D,20080922,000000,6.92574,6.93787,6.80278,6.80889,90981.934367929,0
+IIM.US,D,20080923,000000,6.63966,6.74466,6.48829,6.49411,78227.722766999,0
+IIM.US,D,20080924,000000,6.54098,6.55233,6.34797,6.55233,96826.010190476,0
+IIM.US,D,20080925,000000,6.68615,6.87777,6.61637,6.69206,82049.122095388,0
+IIM.US,D,20080926,000000,6.68021,6.68021,6.5172,6.62239,96074.093377518,0
+IIM.US,D,20080929,000000,6.63966,6.63966,6.26063,6.30139,118650.85170082,0
+IIM.US,D,20080930,000000,6.3072,6.38348,6.14981,6.37105,54265.694520089,0
+IIM.US,D,20081001,000000,6.38348,6.54098,6.36593,6.40065,55511.120076862,0
+IIM.US,D,20081002,000000,6.45888,6.45888,6.34253,6.34253,44349.918219826,0
+IIM.US,D,20081003,000000,6.26694,6.39424,6.26694,6.34253,65731.919235211,0
+IIM.US,D,20081006,000000,5.89265,6.24898,5.83493,5.9633,149957.74930127,0
+IIM.US,D,20081007,000000,6.0974,6.21395,5.74157,5.76485,126477.06941844,0
+IIM.US,D,20081008,000000,5.74157,5.89896,5.36204,5.5376,147672.61127806,0
+IIM.US,D,20081009,000000,5.57233,5.57233,4.98862,4.99474,155924.44228603,0
+IIM.US,D,20081010,000000,4.97096,4.97698,4.02037,4.81356,374679.53987804,0
+IIM.US,D,20081013,000000,5.21638,5.77048,5.02947,5.55456,119094.70556077,0
+IIM.US,D,20081014,000000,6.12622,6.12622,5.51962,5.51962,113835.34132997,0
+IIM.US,D,20081015,000000,5.30342,5.69459,5.12263,5.49634,107988.22541249,0
+IIM.US,D,20081016,000000,5.56048,5.57233,5.39736,5.5376,145282.08329723,0
+IIM.US,D,20081017,000000,5.5376,5.57233,5.31555,5.52556,75386.247371399,0
+IIM.US,D,20081020,000000,5.60745,5.99231,5.49634,5.88179,86574.810082815,0
+IIM.US,D,20081021,000000,5.92787,6.0974,5.78272,6.01017,61757.501795289,0
+IIM.US,D,20081022,000000,5.83493,6.05073,5.82318,5.99784,67953.215264867,0
+IIM.US,D,20081023,000000,6.02715,6.31332,5.98629,6.04481,68688.918238192,0
+IIM.US,D,20081024,000000,6.04481,6.28964,6.02142,6.05073,111920.08152337,0
+IIM.US,D,20081027,000000,6.05073,6.21395,6.05073,6.16658,59760.159425559,0
+IIM.US,D,20081028,000000,6.17902,6.28422,6.17902,6.20261,31362.632674178,0
+IIM.US,D,20081029,000000,6.20261,6.27829,6.15562,6.27829,70953.78896186,0
+IIM.US,D,20081030,000000,6.22549,6.51148,6.22549,6.34797,70595.05775999,0
+IIM.US,D,20081031,000000,6.34253,6.40065,6.20261,6.20261,26927.134169707,0
+IIM.US,D,20081103,000000,6.15562,6.23713,6.13826,6.20793,27484.484907074,0
+IIM.US,D,20081104,000000,6.16658,6.33671,6.16658,6.33671,33078.259580293,0
+IIM.US,D,20081105,000000,6.32468,6.4415,6.31884,6.39424,26635.285056321,0
+IIM.US,D,20081106,000000,6.44754,6.73361,6.4415,6.48236,59770.293075329,0
+IIM.US,D,20081107,000000,6.47063,6.5172,6.23152,6.44754,37395.194382453,0
+IIM.US,D,20081110,000000,6.45888,6.47604,6.20261,6.4415,43783.447197665,0
+IIM.US,D,20081111,000000,6.4415,6.4415,6.35969,6.35969,17570.735336766,0
+IIM.US,D,20081112,000000,6.34797,6.34797,6.22549,6.22549,48231.10608186,0
+IIM.US,D,20081113,000000,6.20261,6.27217,6.1732,6.27217,31595.706618895,0
+IIM.US,D,20081114,000000,6.22549,6.27829,6.19016,6.19016,11325.366983315,0
+IIM.US,D,20081117,000000,6.14981,6.27829,6.13224,6.15562,39675.265580776,0
+IIM.US,D,20081118,000000,6.26694,6.27217,6.1207,6.19648,69670.868900937,0
+IIM.US,D,20081119,000000,6.13826,6.1732,6.05073,6.05073,73745.609473584,0
+IIM.US,D,20081120,000000,5.87558,6.00396,5.61239,5.83493,59112.619205235,0
+IIM.US,D,20081121,000000,5.7763,5.7763,5.54311,5.62512,81028.663563517,0
+IIM.US,D,20081124,000000,5.51962,5.8582,5.49634,5.7763,53817.78720024,0
+IIM.US,D,20081125,000000,5.75853,5.92787,5.50799,5.62512,69599.933352544,0
+IIM.US,D,20081126,000000,5.60745,5.93951,5.57795,5.74157,96691.232648531,0
+IIM.US,D,20081128,000000,6.05073,6.07382,5.88179,5.9105,32261.487408805,0
+IIM.US,D,20081201,000000,5.98057,5.98057,5.75322,5.75322,25507.409836884,0
+IIM.US,D,20081202,000000,5.78804,5.82318,5.51391,5.79959,133006.17996547,0
+IIM.US,D,20081203,000000,5.50799,5.76485,5.50799,5.63066,109380.58889093,0
+IIM.US,D,20081204,000000,5.54875,5.642,5.47887,5.57795,40478.864007562,0
+IIM.US,D,20081205,000000,5.48479,5.5896,5.29829,5.57795,49012.410479153,0
+IIM.US,D,20081208,000000,5.63066,5.63066,5.37931,5.43821,56130.286077829,0
+IIM.US,D,20081209,000000,5.44937,5.44937,5.25132,5.30342,17479.532488833,0
+IIM.US,D,20081210,000000,5.29197,5.31555,5.0061,5.16941,113507.01107741,0
+IIM.US,D,20081211,000000,5.10517,5.18155,5.02376,5.07635,61874.038767649,0
+IIM.US,D,20081212,000000,5.02376,5.28043,4.93001,5.26868,190113.34988116,0
+IIM.US,D,20081215,000000,5.18638,5.31555,4.91235,5.05316,74873.484693021,0
+IIM.US,D,20081216,000000,5.12856,5.12856,4.87801,5.11148,105883.4663552,0
+IIM.US,D,20081217,000000,4.9013,5.54875,4.84859,5.51962,123700.44938137,0
+IIM.US,D,20081218,000000,5.51962,5.56048,5.33894,5.51391,76460.414247054,0
+IIM.US,D,20081219,000000,5.7763,5.7763,5.48479,5.68285,193771.59744824,0
+IIM.US,D,20081222,000000,5.74698,5.9105,5.71177,5.81163,104024.95498731,0
+IIM.US,D,20081223,000000,5.81163,6.03346,5.81163,5.9105,88714.02354933,0
+IIM.US,D,20081224,000000,5.9105,6.21968,5.84074,6.0679,111584.65771598,0
+IIM.US,D,20081226,000000,6.08576,6.10343,5.89896,5.98057,61256.899496636,0
+IIM.US,D,20081229,000000,6.08015,6.09139,5.76485,5.87558,88083.710533616,0
+IIM.US,D,20081230,000000,5.86946,6.40697,5.86946,6.24337,179391.94842415,0
+IIM.US,D,20081231,000000,6.0974,6.39424,6.0974,6.26694,66952.010667558,0
+IIM.US,D,20090102,000000,6.20793,6.9736,6.20793,6.43529,150922.47275939,0
+IIM.US,D,20090105,000000,6.48236,6.5172,6.33671,6.49411,100595.72790504,0
+IIM.US,D,20090106,000000,6.49411,6.72097,6.49411,6.62871,45461.579599631,0
+IIM.US,D,20090107,000000,6.63966,6.68021,6.5469,6.63966,54373.111207655,0
+IIM.US,D,20090108,000000,6.57029,6.76814,6.57029,6.73361,67631.978567147,0
+IIM.US,D,20090109,000000,6.74466,6.97941,6.74466,6.9433,121369.7099342,0
+IIM.US,D,20090112,000000,6.97941,6.99047,6.82735,6.95524,154767.17948226,0
+IIM.US,D,20090113,000000,6.9433,7.02402,6.93175,6.99047,76643.833307897,0
+IIM.US,D,20090114,000000,6.96078,7.00665,6.82735,6.96659,78814.4610887,0
+IIM.US,D,20090115,000000,7.01899,7.01899,6.8389,6.92002,157013.80963634,0
+IIM.US,D,20090116,000000,6.97941,7.07633,6.90739,7.07169,51487.047753066,0
+IIM.US,D,20090120,000000,7.01228,7.17096,6.9958,7.1004,119669.28350275,0
+IIM.US,D,20090121,000000,7.10751,7.13692,7.01228,7.03073,92815.111611381,0
+IIM.US,D,20090122,000000,7.00665,7.00665,6.80278,6.87284,34476.703248599,0
+IIM.US,D,20090123,000000,6.76814,6.88371,6.75621,6.85104,41174.032381807,0
+IIM.US,D,20090126,000000,6.83347,6.95524,6.83347,6.9433,35417.105947285,0
+IIM.US,D,20090127,000000,6.92002,6.96078,6.86169,6.91458,40138.373375279,0
+IIM.US,D,20090128,000000,6.92574,7.00153,6.92002,7.00153,38119.750341031,0
+IIM.US,D,20090129,000000,6.95524,7.10751,6.95524,7.04692,53525.938086855,0
+IIM.US,D,20090130,000000,7.1307,7.13692,6.95524,6.95524,130324.81623624,0
+IIM.US,D,20090202,000000,6.87284,6.94981,6.87284,6.9433,56196.154801335,0
+IIM.US,D,20090203,000000,6.9433,7.08294,6.92002,7.08294,66591.252735735,0
+IIM.US,D,20090204,000000,7.08294,7.17096,7.08294,7.16455,37423.568601809,0
+IIM.US,D,20090205,000000,7.17649,7.25168,7.1307,7.1834,29204.165273099,0
+IIM.US,D,20090206,000000,7.1834,7.2651,7.1834,7.24073,27786.467670231,0
+IIM.US,D,20090209,000000,7.1834,7.36388,7.1834,7.36388,43853.36938108,0
+IIM.US,D,20090210,000000,7.36388,7.48013,7.36388,7.40356,77684.55913931,0
+IIM.US,D,20090211,000000,7.36852,7.41027,7.23412,7.37483,37814.727482944,0
+IIM.US,D,20090212,000000,7.33338,7.39141,7.30517,7.35757,28799.832647262,0
+IIM.US,D,20090213,000000,7.27626,7.38104,7.25168,7.25168,43884.783695368,0
+IIM.US,D,20090217,000000,7.1834,7.19504,7.04692,7.08975,49010.383749199,0
+IIM.US,D,20090218,000000,7.04692,7.04692,6.87777,6.93175,55843.503789329,0
+IIM.US,D,20090219,000000,6.87777,6.93175,6.82735,6.82735,38744.996531859,0
+IIM.US,D,20090220,000000,6.8389,6.8389,6.48236,6.59338,95197.532672384,0
+IIM.US,D,20090223,000000,6.69818,6.69818,6.45305,6.45305,102683.25975772,0
+IIM.US,D,20090224,000000,6.41772,6.70933,6.39424,6.70933,43322.366133115,0
+IIM.US,D,20090225,000000,6.82735,6.97941,6.73873,6.89653,60817.099096604,0
+IIM.US,D,20090226,000000,6.85578,7.05935,6.85578,7.03577,42282.65366668,0
+IIM.US,D,20090227,000000,7.05314,7.10751,7.02402,7.1004,34160.533375765,0
+IIM.US,D,20090302,000000,7.02402,7.08294,6.89653,6.9433,28631.614061075,0
+IIM.US,D,20090303,000000,7.06528,7.06528,6.77417,6.77417,36484.1792681,0
+IIM.US,D,20090304,000000,6.79824,6.96659,6.77417,6.92002,59971.952705759,0
+IIM.US,D,20090305,000000,6.92002,6.92002,6.78601,6.80278,37949.505024889,0
+IIM.US,D,20090306,000000,6.80278,6.90195,6.71644,6.78018,28103.650908042,0
+IIM.US,D,20090309,000000,6.56416,6.7036,6.56416,6.66926,116668.70980575,0
+IIM.US,D,20090310,000000,6.80889,6.80889,6.72097,6.78601,27623.315908928,0
+IIM.US,D,20090311,000000,7.00153,7.02402,6.56416,6.71644,104532.65084081,0
+IIM.US,D,20090312,000000,6.65782,6.80889,6.63966,6.79172,362602.25608176,0
+IIM.US,D,20090313,000000,6.73873,6.82735,6.66325,6.78018,35992.697254239,0
+IIM.US,D,20090316,000000,6.82114,6.85104,6.78601,6.82735,29837.518383744,0
+IIM.US,D,20090317,000000,6.92002,6.92002,6.71644,6.79824,41123.364132954,0
+IIM.US,D,20090318,000000,6.77417,6.84443,6.69818,6.82114,61884.172417419,0
+IIM.US,D,20090319,000000,6.80278,6.90739,6.80278,6.88371,35090.80242468,0
+IIM.US,D,20090320,000000,6.8389,6.93787,6.8389,6.86673,20564.21547892,0
+IIM.US,D,20090323,000000,6.9736,7.01899,6.88371,6.98524,36458.845143674,0
+IIM.US,D,20090324,000000,7.01228,7.01899,6.96078,7.01899,16528.996140376,0
+IIM.US,D,20090325,000000,7.03073,7.03073,6.9958,7.00665,11037.571329837,0
+IIM.US,D,20090326,000000,7.01899,7.21586,7.01228,7.07633,45041.033134162,0
+IIM.US,D,20090327,000000,7.1004,7.10751,7.07633,7.1004,42359.669404935,0
+IIM.US,D,20090330,000000,7.09547,7.09547,6.96078,6.96078,16560.410454664,0
+IIM.US,D,20090331,000000,6.90195,6.96659,6.88942,6.91458,108791.82383928,0
+IIM.US,D,20090401,000000,6.89653,6.96659,6.89653,6.95524,29988.509765322,0
+IIM.US,D,20090402,000000,6.9433,7.11294,6.9433,7.06528,46790.10108452,0
+IIM.US,D,20090403,000000,7.12014,7.12014,7.00665,7.03073,25367.565470054,0
+IIM.US,D,20090406,000000,7.09547,7.11294,6.96078,7.07169,39317.547743883,0
+IIM.US,D,20090407,000000,7.07633,7.07633,7.04692,7.07633,21829.908335234,0
+IIM.US,D,20090408,000000,7.1004,7.15862,7.05314,7.12014,69989.065503725,0
+IIM.US,D,20090409,000000,7.2049,7.2049,7.14698,7.16455,23164.510009986,0
+IIM.US,D,20090413,000000,7.14698,7.14698,7.09547,7.14698,21290.798167452,0
+IIM.US,D,20090414,000000,7.19504,7.21586,7.12014,7.21586,23486.760072682,0
+IIM.US,D,20090415,000000,7.22227,7.26925,7.19948,7.23412,38514.962682073,0
+IIM.US,D,20090416,000000,7.23412,7.23412,7.17649,7.22227,67051.320435308,0
+IIM.US,D,20090417,000000,7.22869,7.24685,7.13692,7.23412,38888.894358598,0
+IIM.US,D,20090420,000000,7.18902,7.29372,7.18902,7.23412,33061.032375684,0
+IIM.US,D,20090421,000000,7.67345,7.80321,7.18902,7.2049,46855.969808027,0
+IIM.US,D,20090422,000000,7.23412,7.34671,7.20994,7.33338,50100.764464486,0
+IIM.US,D,20090423,000000,7.34671,7.48546,7.34019,7.43276,65416.762727354,0
+IIM.US,D,20090424,000000,7.46888,7.46888,7.45013,7.46888,50796.946203706,0
+IIM.US,D,20090427,000000,7.45664,7.45664,7.2049,7.36852,99728.287484696,0
+IIM.US,D,20090428,000000,7.35204,7.39902,7.34671,7.39902,29424.065473115,0
+IIM.US,D,20090429,000000,7.41027,7.46236,7.39141,7.46236,36293.666652418,0
+IIM.US,D,20090430,000000,7.43957,7.49118,7.4224,7.4224,43378.101206852,0
+IIM.US,D,20090501,000000,7.43957,7.46236,7.39141,7.4447,50379.43983317,0
+IIM.US,D,20090504,000000,7.50361,7.50361,7.45013,7.48546,45851.725115788,0
+IIM.US,D,20090505,000000,7.45013,7.49118,7.33338,7.37483,39889.085590929,0
+IIM.US,D,20090506,000000,7.46888,7.46888,7.25848,7.41027,62447.603344649,0
+IIM.US,D,20090507,000000,7.41027,7.43957,7.36388,7.36388,40417.048743963,0
+IIM.US,D,20090508,000000,7.32234,7.42704,7.32234,7.39141,66373.379265672,0
+IIM.US,D,20090511,000000,7.42704,7.4447,7.37483,7.43957,20181.163517602,0
+IIM.US,D,20090512,000000,7.45664,7.4746,7.41648,7.4746,31276.49665113,0
+IIM.US,D,20090513,000000,7.46888,7.50361,7.4224,7.50361,41960.403603983,0
+IIM.US,D,20090514,000000,7.50361,7.56075,7.4746,7.54871,30078.699248278,0
+IIM.US,D,20090515,000000,7.54871,7.58631,7.49779,7.58631,26413.358126352,0
+IIM.US,D,20090518,000000,7.53203,7.61551,7.53203,7.5795,46692.818046725,0
+IIM.US,D,20090519,000000,7.58631,7.63822,7.55522,7.56075,42977.822040924,0
+IIM.US,D,20090520,000000,7.52552,7.62095,7.51614,7.55522,55972.201141412,0
+IIM.US,D,20090521,000000,7.51614,7.57279,7.48013,7.55522,41774.957813187,0
+IIM.US,D,20090522,000000,7.58631,7.59706,7.54871,7.56716,20561.175383989,0
+IIM.US,D,20090526,000000,7.6093,7.69338,7.56075,7.65558,73375.731256967,0
+IIM.US,D,20090527,000000,7.58631,7.68036,7.56075,7.63249,73643.259610904,0
+IIM.US,D,20090528,000000,7.62529,7.62529,7.54871,7.58631,65722.798950418,0
+IIM.US,D,20090529,000000,7.56716,7.59706,7.48546,7.52552,59232.196272525,0
+IIM.US,D,20090601,000000,7.5795,7.5795,7.49779,7.49779,55869.851278732,0
+IIM.US,D,20090602,000000,7.43957,7.54141,7.43957,7.52552,61671.365772242,0
+IIM.US,D,20090603,000000,7.53618,7.53618,7.45664,7.45664,35643.086337163,0
+IIM.US,D,20090604,000000,7.4447,7.54141,7.43957,7.51614,82598.36591294,0
+IIM.US,D,20090605,000000,7.52552,7.52552,7.40356,7.4447,61293.380635809,0
+IIM.US,D,20090608,000000,7.45664,7.45664,7.31641,7.43957,71247.664805199,0
+IIM.US,D,20090609,000000,7.42704,7.48546,7.41648,7.43276,62974.553132706,0
+IIM.US,D,20090610,000000,7.41648,7.43276,7.34671,7.34671,42597.810174537,0
+IIM.US,D,20090611,000000,7.35204,7.35204,7.28197,7.28681,61432.211637663,0
+IIM.US,D,20090612,000000,7.28681,7.31059,7.08294,7.1004,105866.23915058,0
+IIM.US,D,20090615,000000,7.14273,7.18902,7.1004,7.18902,39532.381119014,0
+IIM.US,D,20090616,000000,7.16455,7.26925,7.16455,7.24073,34698.630178568,0
+IIM.US,D,20090617,000000,7.2651,7.27626,7.21586,7.23412,35338.063479076,0
+IIM.US,D,20090618,000000,7.27626,7.29372,7.2049,7.2049,36240.971673613,0
+IIM.US,D,20090619,000000,7.2049,7.32234,7.19948,7.32234,37141.853138195,0
+IIM.US,D,20090622,000000,7.37483,7.37483,7.1834,7.2049,36632.130554747,0
+IIM.US,D,20090623,000000,7.19948,7.31641,7.19504,7.2651,44722.836531374,0
+IIM.US,D,20090624,000000,7.39902,7.39902,7.31059,7.35757,38742.969801906,0
+IIM.US,D,20090625,000000,7.33338,7.39902,7.33338,7.39902,63821.726253505,0
+IIM.US,D,20090626,000000,7.4224,7.4224,7.36388,7.41648,28501.903344015,0
+IIM.US,D,20090629,000000,7.35757,7.46236,7.34671,7.41027,99670.525681006,0
+IIM.US,D,20090630,000000,7.43957,7.43957,7.35204,7.41027,52884.478056393,0
+IIM.US,D,20090701,000000,7.35204,7.43276,7.28197,7.31059,76241.527412015,0
+IIM.US,D,20090702,000000,7.31059,7.36852,7.28681,7.34019,17574.788796674,0
+IIM.US,D,20090706,000000,7.34019,7.36388,7.29372,7.32234,16509.742205813,0
+IIM.US,D,20090707,000000,7.31059,7.41027,7.31059,7.36852,64256.459828652,0
+IIM.US,D,20090708,000000,7.33338,7.42704,7.33338,7.42704,33040.765076143,0
+IIM.US,D,20090709,000000,7.39902,7.46888,7.38104,7.46236,33693.372121353,0
+IIM.US,D,20090710,000000,7.35757,7.52552,7.12014,7.4746,34921.570473516,0
+IIM.US,D,20090713,000000,7.50993,7.60387,7.50993,7.53203,25190.226599073,0
+IIM.US,D,20090714,000000,7.4746,7.79631,7.4746,7.58631,48968.83578514,0
+IIM.US,D,20090715,000000,7.58631,7.62529,7.52148,7.62529,22805.778808116,0
+IIM.US,D,20090716,000000,7.62529,7.64206,7.58631,7.59706,35451.560356504,0
+IIM.US,D,20090717,000000,7.58631,7.63249,7.58631,7.60387,24862.909711492,0
+IIM.US,D,20090720,000000,7.60387,7.63822,7.49779,7.54871,54313.32267401,0
+IIM.US,D,20090721,000000,7.5795,7.59706,7.55522,7.59706,28343.818407598,0
+IIM.US,D,20090722,000000,7.52148,7.57279,7.41648,7.57279,51989.676781674,0
+IIM.US,D,20090723,000000,7.57279,7.64976,7.54141,7.63822,73633.125961134,0
+IIM.US,D,20090724,000000,7.63822,7.63822,7.5795,7.59105,44353.971679734,0
+IIM.US,D,20090727,000000,7.59105,7.62529,7.57279,7.57279,51877.193269224,0
+IIM.US,D,20090728,000000,7.59706,7.61551,7.58631,7.61551,30967.420333135,0
+IIM.US,D,20090729,000000,7.6093,7.62095,7.55522,7.56716,58368.809312093,0
+IIM.US,D,20090730,000000,7.56716,7.6093,7.55522,7.55522,55811.076110064,0
+IIM.US,D,20090731,000000,7.62095,7.67345,7.5795,7.66181,39455.36538076,0
+IIM.US,D,20090803,000000,7.66181,7.6846,7.64976,7.66842,30406.01613586,0
+IIM.US,D,20090804,000000,7.65558,7.76147,7.62095,7.73443,45744.308428223,0
+IIM.US,D,20090805,000000,7.73443,7.75495,7.73443,7.74134,20832.757197833,0
+IIM.US,D,20090806,000000,7.74756,7.77833,7.69949,7.76147,26266.420204681,0
+IIM.US,D,20090807,000000,7.74134,7.76709,7.72308,7.76709,25642.18737883,0
+IIM.US,D,20090810,000000,7.76147,7.77262,7.73443,7.76709,33335.65428446,0
+IIM.US,D,20090811,000000,7.76709,7.79631,7.72881,7.79058,43398.368506393,0
+IIM.US,D,20090812,000000,7.79058,7.79631,7.72308,7.72881,33383.28243838,0
+IIM.US,D,20090813,000000,7.74756,7.87535,7.72881,7.76147,35144.510768463,0
+IIM.US,D,20090814,000000,7.71657,7.83183,7.71657,7.75495,32379.037746141,0
+IIM.US,D,20090817,000000,7.74134,7.74134,7.59105,7.64206,76098.642950253,0
+IIM.US,D,20090818,000000,7.65558,7.78417,7.63822,7.66181,81786.660566337,0
+IIM.US,D,20090819,000000,7.64976,7.72881,7.63249,7.72881,53648.555249076,0
+IIM.US,D,20090820,000000,7.77262,7.79058,7.73443,7.78417,22150.131667976,0
+IIM.US,D,20090821,000000,7.78417,7.83183,7.78417,7.81998,23266.859872666,0
+IIM.US,D,20090824,000000,7.8262,7.86054,7.80321,7.84821,30790.081462154,0
+IIM.US,D,20090825,000000,7.84821,7.89202,7.84821,7.87535,32550.29642726,0
+IIM.US,D,20090826,000000,7.87535,7.87535,7.80834,7.86054,48090.248350053,0
+IIM.US,D,20090827,000000,7.85383,7.87535,7.81998,7.87535,33502.859505671,0
+IIM.US,D,20090828,000000,7.88117,7.9161,7.85383,7.86942,39562.782068325,0
+IIM.US,D,20090831,000000,7.8868,7.94669,7.8262,7.83183,48633.411977742,0
+IIM.US,D,20090901,000000,7.78417,7.8868,7.78417,7.86054,57103.116455779,0
+IIM.US,D,20090902,000000,7.77833,7.89892,7.77833,7.8868,37186.441197184,0
+IIM.US,D,20090903,000000,7.86478,7.93466,7.86478,7.88117,36842.91046997,0
+IIM.US,D,20090904,000000,7.88117,7.97116,7.88117,7.97116,37945.451564981,0
+IIM.US,D,20090908,000000,7.98113,8.06324,7.98113,8.04015,43184.548496238,0
+IIM.US,D,20090909,000000,8.04557,8.09372,7.99367,8.05732,134980.21494073,0
+IIM.US,D,20090910,000000,8.07596,8.10942,8.05732,8.06324,37422.555236832,0
+IIM.US,D,20090911,000000,8.02425,8.11534,8.02425,8.08189,47291.716748151,0
+IIM.US,D,20090914,000000,8.05732,8.13231,8.05732,8.11534,65012.430101518,0
+IIM.US,D,20090915,000000,8.08781,8.155,8.08781,8.11534,45297.414473352,0
+IIM.US,D,20090916,000000,8.09372,8.13843,8.07025,8.11534,62243.916984265,0
+IIM.US,D,20090917,000000,8.11534,8.11534,8.09372,8.09372,38383.225235059,0
+IIM.US,D,20090918,000000,8.08781,8.155,8.08781,8.13843,54204.892621467,0
+IIM.US,D,20090921,000000,8.09808,8.16291,8.09808,8.16291,26868.359001039,0
+IIM.US,D,20090922,000000,8.11534,8.16813,8.09808,8.14958,46887.384122315,0
+IIM.US,D,20090923,000000,8.14455,8.20987,8.13231,8.20987,27855.376488668,0
+IIM.US,D,20090924,000000,8.19962,8.39431,8.17829,8.27964,95613.012312968,0
+IIM.US,D,20090925,000000,8.22833,8.29494,8.22833,8.27462,41671.594585529,0
+IIM.US,D,20090928,000000,8.22251,8.28674,8.22251,8.24984,71168.622336991,0
+IIM.US,D,20090929,000000,8.19962,8.22833,8.14455,8.19962,67517.468324743,0
+IIM.US,D,20090930,000000,8.17829,8.27964,8.17829,8.26858,55260.818927535,0
+IIM.US,D,20091001,000000,8.24984,8.29227,8.20987,8.20987,47153.899111275,0
+IIM.US,D,20091002,000000,8.20198,8.23681,8.19962,8.23257,27557.447185421,0
+IIM.US,D,20091005,000000,8.20198,8.28674,8.19962,8.27462,50277.089970489,0
+IIM.US,D,20091006,000000,8.28674,8.32553,8.26858,8.3133,43745.952693515,0
+IIM.US,D,20091007,000000,8.3432,8.37309,8.3133,8.33155,48543.222494787,0
+IIM.US,D,20091008,000000,8.32553,8.37882,8.32553,8.36214,22740.923449586,0
+IIM.US,D,20091009,000000,8.29227,8.32553,8.17336,8.17336,94328.06552209,0
+IIM.US,D,20091012,000000,8.1848,8.1848,7.8262,7.89202,230156.46694859,0
+IIM.US,D,20091013,000000,7.8262,8.01754,7.8262,8.01754,125040.11788102,0
+IIM.US,D,20091014,000000,8.01754,8.01754,7.86054,7.86054,106189.50257825,0
+IIM.US,D,20091015,000000,7.83853,7.83853,7.72881,7.74134,95185.37229266,0
+IIM.US,D,20091016,000000,7.77833,7.84821,7.74134,7.81998,74654.597857982,0
+IIM.US,D,20091019,000000,7.89892,7.89892,7.79631,7.84317,80960.768110055,0
+IIM.US,D,20091020,000000,7.84821,7.97739,7.83183,7.97739,60453.301069849,0
+IIM.US,D,20091021,000000,7.92153,7.97116,7.88117,7.88117,33461.311541612,0
+IIM.US,D,20091022,000000,7.83183,7.88117,7.83183,7.87535,79659.607479546,0
+IIM.US,D,20091023,000000,7.89202,7.92153,7.84317,7.89892,59703.410986845,0
+IIM.US,D,20091026,000000,7.90386,7.92854,7.87535,7.92854,74799.509049698,0
+IIM.US,D,20091027,000000,7.86054,7.89892,7.81998,7.83853,98859.83369938,0
+IIM.US,D,20091028,000000,7.86478,7.86478,7.77833,7.77833,80403.417372687,0
+IIM.US,D,20091029,000000,7.71657,7.81998,7.71657,7.80321,74620.143448763,0
+IIM.US,D,20091030,000000,7.85383,7.85383,7.79631,7.81998,50150.41934836,0
+IIM.US,D,20091102,000000,7.84317,7.87535,7.79058,7.83183,58373.876136978,0
+IIM.US,D,20091103,000000,7.86054,7.86054,7.80834,7.84317,32426.665900062,0
+IIM.US,D,20091104,000000,7.86942,7.86942,7.79058,7.80321,42368.789689727,0
+IIM.US,D,20091105,000000,7.80834,7.84821,7.79058,7.80321,51649.186149391,0
+IIM.US,D,20091106,000000,7.83853,7.83853,7.76147,7.83853,68945.299577382,0
+IIM.US,D,20091109,000000,7.8262,7.86942,7.81998,7.86054,51295.521772406,0
+IIM.US,D,20091110,000000,7.8262,7.86054,7.8262,7.84317,28169.519631549,0
+IIM.US,D,20091111,000000,7.86942,7.86942,7.83853,7.84317,25503.356376976,0
+IIM.US,D,20091112,000000,7.84317,7.87535,7.83183,7.85383,59678.076862419,0
+IIM.US,D,20091113,000000,7.85383,7.8868,7.81998,7.88117,51449.553248916,0
+IIM.US,D,20091116,000000,7.84317,7.90979,7.84317,7.90386,39192.903851708,0
+IIM.US,D,20091117,000000,7.93978,7.93978,7.8868,7.8868,45995.622942527,0
+IIM.US,D,20091118,000000,7.85383,7.87535,7.77262,7.84821,73875.320190644,0
+IIM.US,D,20091119,000000,7.86478,7.8868,7.8262,7.83853,83441.485573831,0
+IIM.US,D,20091120,000000,7.86054,7.88117,7.78417,7.78417,61577.122829378,0
+IIM.US,D,20091123,000000,7.76709,7.85383,7.76709,7.85383,55745.207386556,0
+IIM.US,D,20091124,000000,7.87535,7.92153,7.86054,7.90386,69874.55526132,0
+IIM.US,D,20091125,000000,7.93466,7.95884,7.89892,7.95884,48689.147051479,0
+IIM.US,D,20091127,000000,7.96515,8.00067,7.93978,7.98113,17675.1119294,0
+IIM.US,D,20091130,000000,8.01754,8.04557,8.00629,8.04557,78171.987693261,0
+IIM.US,D,20091201,000000,8.04015,8.08781,8.04015,8.08781,61065.373515976,0
+IIM.US,D,20091202,000000,8.10429,8.16813,8.07025,8.10942,41477.028509939,0
+IIM.US,D,20091203,000000,8.10942,8.12837,8.04015,8.0506,76643.833307897,0
+IIM.US,D,20091204,000000,8.0506,8.06324,7.99367,8.03037,67211.432101678,0
+IIM.US,D,20091207,000000,7.98113,8.09372,7.98113,8.09372,38100.496406467,0
+IIM.US,D,20091208,000000,8.09808,8.13843,8.00067,8.06324,57235.867267771,0
+IIM.US,D,20091209,000000,8.08781,8.14958,8.04557,8.10429,87420.969838638,0
+IIM.US,D,20091210,000000,8.09808,8.16291,8.09808,8.13231,46084.799060506,0
+IIM.US,D,20091211,000000,8.16813,8.16813,8.12314,8.13231,35448.520261573,0
+IIM.US,D,20091214,000000,8.13231,8.17336,8.11534,8.13843,73890.5206653,0
+IIM.US,D,20091215,000000,8.17336,8.37882,8.14958,8.20987,87785.781230369,0
+IIM.US,D,20091216,000000,8.17829,8.22833,8.17829,8.20198,94865.148959917,0
+IIM.US,D,20091217,000000,8.22251,8.24323,8.17336,8.24323,67478.960455615,0
+IIM.US,D,20091218,000000,8.24984,8.24984,8.1848,8.24323,54972.00990908,0
+IIM.US,D,20091221,000000,8.2158,8.28674,8.20987,8.27964,53176.327169779,0
+IIM.US,D,20091222,000000,8.27964,8.27964,8.23257,8.25556,34890.156159228,0
+IIM.US,D,20091223,000000,8.20987,8.53197,8.20987,8.3133,94075.737642809,0
+IIM.US,D,20091224,000000,8.41266,8.41266,8.30095,8.35523,37138.813043263,0
+IIM.US,D,20091228,000000,8.39431,8.52131,8.25556,8.30796,75962.852043331,0
+IIM.US,D,20091229,000000,8.26858,8.33619,8.155,8.22251,126729.39729773,0
+IIM.US,D,20091230,000000,8.22251,8.22251,8.12837,8.16813,61424.104717846,0
+IIM.US,D,20091231,000000,8.08189,8.19962,8.08189,8.16813,69985.012043816,0
+IIM.US,D,20100104,000000,8.19962,8.24984,8.14958,8.1848,63996.025029554,0
+IIM.US,D,20100105,000000,8.17829,8.20198,8.08189,8.16291,57568.250980238,0
+IIM.US,D,20100106,000000,8.12314,8.17829,8.12314,8.16291,49868.703884745,0
+IIM.US,D,20100107,000000,8.17829,8.17829,8.13843,8.17336,49441.063864437,0
+IIM.US,D,20100108,000000,8.22251,8.22833,8.16813,8.19962,60647.86714544,0
+IIM.US,D,20100111,000000,8.22833,8.22833,8.1848,8.19161,32647.579465055,0
+IIM.US,D,20100112,000000,8.16813,8.20198,8.16813,8.19161,60629.626575852,0
+IIM.US,D,20100113,000000,8.17829,8.22251,8.17829,8.22251,37942.41147005,0
+IIM.US,D,20100114,000000,8.22251,8.27462,8.22251,8.27462,54475.461070335,0
+IIM.US,D,20100115,000000,8.28674,8.29227,8.22833,8.23681,38232.233853481,0
+IIM.US,D,20100119,000000,8.23257,8.25556,8.23257,8.24323,22055.888725112,0
+IIM.US,D,20100120,000000,8.22833,8.24323,8.14455,8.23257,63858.207392678,0
+IIM.US,D,20100121,000000,8.23257,8.23257,8.17336,8.20987,33110.687259559,0
+IIM.US,D,20100122,000000,8.17829,8.22251,8.16291,8.16291,41468.921590123,0
+IIM.US,D,20100125,000000,8.155,8.20198,8.10942,8.13843,68292.692532172,0
+IIM.US,D,20100126,000000,8.17336,8.17336,8.11534,8.16291,22679.108185987,0
+IIM.US,D,20100127,000000,8.13843,8.19161,8.13843,8.1848,30173.955556118,0
+IIM.US,D,20100128,000000,8.17829,8.2158,8.13231,8.13231,62842.815685692,0
+IIM.US,D,20100129,000000,8.20198,8.20198,8.13843,8.16813,31027.20886678,0
+IIM.US,D,20100201,000000,8.19962,8.19962,8.13231,8.17336,32269.594328622,0
+IIM.US,D,20100202,000000,8.19962,8.19962,8.17336,8.19962,8987.533981301,0
+IIM.US,D,20100203,000000,8.22251,8.22251,8.16291,8.16291,30027.017634449,0
+IIM.US,D,20100204,000000,8.16813,8.17829,8.14455,8.16291,30159.768446441,0
+IIM.US,D,20100205,000000,8.14958,8.1848,8.13843,8.17829,59996.273465207,0
+IIM.US,D,20100208,000000,8.1848,8.23257,8.16813,8.2158,25497.276187114,0
+IIM.US,D,20100209,000000,8.20987,8.25556,8.19962,8.23681,32163.191006034,0
+IIM.US,D,20100210,000000,8.23681,8.26858,8.20198,8.24323,35013.786686426,0
+IIM.US,D,20100211,000000,8.17829,8.23681,8.17336,8.1848,39218.237976133,0
+IIM.US,D,20100212,000000,8.17336,8.19962,8.16813,8.17829,17119.787921986,0
+IIM.US,D,20100216,000000,8.16813,8.1848,8.13843,8.1848,49910.251848803,0
+IIM.US,D,20100217,000000,8.155,8.17829,8.14958,8.16291,33840.310043022,0
+IIM.US,D,20100218,000000,8.155,8.155,8.11534,8.13843,54127.876883212,0
+IIM.US,D,20100219,000000,8.12314,8.14958,8.0506,8.05732,46609.722118608,0
+IIM.US,D,20100222,000000,8.01202,8.09372,7.98844,8.03037,80854.364787467,0
+IIM.US,D,20100223,000000,7.98113,8.08781,7.98113,8.07596,66604.426480436,0
+IIM.US,D,20100224,000000,8.0506,8.12837,8.0506,8.11534,31660.561977425,0
+IIM.US,D,20100225,000000,8.08189,8.16813,8.07025,8.16813,34285.177267939,0
+IIM.US,D,20100226,000000,8.17829,8.1848,8.155,8.16813,30703.945439107,0
+IIM.US,D,20100301,000000,8.14455,8.23257,8.14455,8.22251,61185.963948244,0
+IIM.US,D,20100302,000000,8.19962,8.22251,8.17336,8.1848,40360.300305249,0
+IIM.US,D,20100303,000000,8.17336,8.19962,8.16813,8.16813,22726.736339907,0
+IIM.US,D,20100304,000000,8.16813,8.24984,8.16813,8.23681,50010.57498153,0
+IIM.US,D,20100305,000000,8.23681,8.27462,8.22833,8.24984,20407.14390748,0
+IIM.US,D,20100308,000000,8.24984,8.28674,8.23257,8.28674,49358.981301298,0
+IIM.US,D,20100309,000000,8.24323,8.27462,8.22251,8.24984,82123.097738712,0
+IIM.US,D,20100310,000000,8.22833,8.26858,8.22833,8.26858,24009.65640083,0
+IIM.US,D,20100311,000000,8.22251,8.26858,8.19962,8.23681,67756.622459322,0
+IIM.US,D,20100312,000000,8.2158,8.24984,8.2158,8.24984,23267.873237643,0
+IIM.US,D,20100315,000000,8.20987,8.27462,8.20987,8.25556,36237.931578681,0
+IIM.US,D,20100316,000000,8.22833,8.26858,8.2158,8.23681,68454.830928497,0
+IIM.US,D,20100317,000000,8.2158,8.22251,8.19161,8.19962,88827.520426759,0
+IIM.US,D,20100318,000000,8.155,8.19962,8.14958,8.17336,81748.15269721,0
+IIM.US,D,20100319,000000,8.17829,8.19962,8.16291,8.17829,58545.134818097,0
+IIM.US,D,20100322,000000,8.155,8.1848,8.14455,8.14455,77248.812199185,0
+IIM.US,D,20100323,000000,8.13843,8.19161,8.13231,8.19161,149886.81375287,0
+IIM.US,D,20100324,000000,8.20987,8.20987,8.16291,8.17829,75917.250619364,0
+IIM.US,D,20100325,000000,8.2158,8.28674,8.17829,8.22833,88380.626471887,0
+IIM.US,D,20100326,000000,8.24323,8.27462,8.2158,8.23257,60126.997547245,0
+IIM.US,D,20100329,000000,8.27462,8.27462,8.20987,8.22251,47563.298561996,0
+IIM.US,D,20100330,000000,8.20198,8.2158,8.17336,8.19161,47782.185397035,0
+IIM.US,D,20100331,000000,8.17829,8.1848,8.16813,8.16813,63168.105843319,0
+IIM.US,D,20100401,000000,8.17829,8.20987,8.16813,8.17336,42857.231608657,0
+IIM.US,D,20100405,000000,8.17336,8.20987,8.16291,8.20987,47988.911852349,0
+IIM.US,D,20100406,000000,8.19161,8.23681,8.17829,8.22833,36132.541621069,0
+IIM.US,D,20100407,000000,8.17829,8.26858,8.17829,8.2158,39363.149167849,0
+IIM.US,D,20100408,000000,8.24323,8.24984,8.19161,8.20987,35041.147540806,0
+IIM.US,D,20100409,000000,8.20198,8.24984,8.20198,8.22251,32089.21536271,0
+IIM.US,D,20100412,000000,8.24984,8.25556,8.22251,8.22833,50566.912353921,0
+IIM.US,D,20100413,000000,8.22833,8.26336,8.20987,8.23257,37924.170900463,0
+IIM.US,D,20100414,000000,8.23257,8.23257,8.20198,8.20198,47086.003657814,0
+IIM.US,D,20100415,000000,8.19962,8.23681,8.19962,8.20987,25414.180258998,0
+IIM.US,D,20100416,000000,8.23257,8.23257,8.20198,8.20987,46941.092466098,0
+IIM.US,D,20100419,000000,8.20198,8.24323,8.20198,8.22833,30616.796051082,0
+IIM.US,D,20100420,000000,8.25556,8.28674,8.23681,8.25556,39330.721488584,0
+IIM.US,D,20100421,000000,8.22251,8.24984,8.20198,8.23681,39262.826035123,0
+IIM.US,D,20100422,000000,8.1848,8.24323,8.1848,8.23257,57141.624324907,0
+IIM.US,D,20100423,000000,8.22064,8.27195,8.22064,8.23425,45506.16765862,0
+IIM.US,D,20100426,000000,8.22833,8.26858,8.22833,8.23257,47462.97542927,0
+IIM.US,D,20100427,000000,8.22251,8.24984,8.19962,8.22833,78014.916121822,0
+IIM.US,D,20100428,000000,8.23681,8.26336,8.23257,8.23681,31175.160153427,0
+IIM.US,D,20100429,000000,8.25556,8.29227,8.23681,8.23681,70556.549890863,0
+IIM.US,D,20100430,000000,8.28674,8.28674,8.23681,8.26858,33615.343018122,0
+IIM.US,D,20100503,000000,8.27964,8.27964,8.24984,8.27462,35357.31741364,0
+IIM.US,D,20100504,000000,8.24984,8.30796,8.24984,8.30796,35104.989534359,0
+IIM.US,D,20100505,000000,8.27964,8.32553,8.27964,8.27964,35312.729354651,0
+IIM.US,D,20100506,000000,8.30796,8.30796,8.22833,8.29227,68892.604598576,0
+IIM.US,D,20100507,000000,8.29494,8.3133,8.2158,8.23257,51902.527393649,0
+IIM.US,D,20100510,000000,8.30095,8.42511,8.20987,8.2158,32616.165150767,0
+IIM.US,D,20100511,000000,8.22251,8.24984,8.22251,8.24984,33622.436572961,0
+IIM.US,D,20100512,000000,8.27462,8.30796,8.25556,8.30796,32709.394728654,0
+IIM.US,D,20100513,000000,8.27964,8.3432,8.27964,8.33155,45435.232110228,0
+IIM.US,D,20100514,000000,8.30796,8.33155,8.28674,8.29494,21213.782429198,0
+IIM.US,D,20100517,000000,8.28674,8.32553,8.27462,8.30095,42218.811673126,0
+IIM.US,D,20100518,000000,8.29227,8.33155,8.26336,8.3133,73679.740750077,0
+IIM.US,D,20100519,000000,8.26858,8.28674,8.23257,8.27462,29407.851633483,0
+IIM.US,D,20100520,000000,8.22833,8.22833,8.10942,8.20987,128396.38268494,0
+IIM.US,D,20100521,000000,8.2158,8.2158,8.11534,8.19161,59067.017781269,0
+IIM.US,D,20100524,000000,8.22251,8.25556,8.19161,8.24323,42123.555365286,0
+IIM.US,D,20100525,000000,8.14958,8.27462,8.14455,8.27462,59161.260724133,0
+IIM.US,D,20100526,000000,8.26858,8.38395,8.26858,8.3432,57740.523026333,0
+IIM.US,D,20100527,000000,8.40753,8.40753,8.32553,8.36737,39481.712870162,0
+IIM.US,D,20100528,000000,8.39431,8.39431,8.34991,8.37882,60857.633695685,0
+IIM.US,D,20100601,000000,8.37309,8.43753,8.35523,8.43753,38503.815667326,0
+IIM.US,D,20100602,000000,8.41266,8.48874,8.40753,8.48874,41338.197508085,0
+IIM.US,D,20100603,000000,8.41888,8.47927,8.41888,8.4548,46597.561738884,0
+IIM.US,D,20100604,000000,8.43753,8.46142,8.40753,8.44365,18351.026369081,0
+IIM.US,D,20100607,000000,8.41888,8.46142,8.41888,8.44365,24934.858624861,0
+IIM.US,D,20100608,000000,8.47276,8.47276,8.42511,8.4548,44412.746848402,0
+IIM.US,D,20100609,000000,8.43753,8.48362,8.42511,8.47927,78892.490191932,0
+IIM.US,D,20100610,000000,8.52131,8.52131,8.46586,8.46586,43352.767082427,0
+IIM.US,D,20100611,000000,8.44809,8.48874,8.43753,8.48362,47964.591092901,0
+IIM.US,D,20100614,000000,8.44809,8.50049,8.44809,8.46142,56750.465443773,0
+IIM.US,D,20100615,000000,8.48362,8.514,8.4548,8.48362,32916.121183968,0
+IIM.US,D,20100616,000000,8.43753,8.46586,8.40122,8.41266,30966.406968158,0
+IIM.US,D,20100617,000000,8.4548,8.4548,8.40122,8.42511,45036.979674254,0
+IIM.US,D,20100618,000000,8.44809,8.44809,8.39431,8.42511,36066.672897562,0
+IIM.US,D,20100621,000000,8.41888,8.42511,8.38395,8.39431,23478.653152865,0
+IIM.US,D,20100622,000000,8.38927,8.46142,8.36214,8.37309,36913.846018362,0
+IIM.US,D,20100623,000000,8.40753,8.4324,8.35523,8.4324,120176.97935623,0
+IIM.US,D,20100624,000000,8.40753,8.46142,8.40753,8.44809,42569.43595518,0
+IIM.US,D,20100625,000000,8.47276,8.48874,8.43753,8.46586,32534.082587627,0
+IIM.US,D,20100628,000000,8.46586,8.48874,8.40753,8.40753,43078.14517365,0
+IIM.US,D,20100629,000000,8.39431,8.46142,8.37309,8.46142,63776.124829539,0
+IIM.US,D,20100630,000000,8.45825,8.50592,8.45825,8.4852,26113.40209315,0
+IIM.US,D,20100701,000000,8.47276,8.50879,8.46142,8.50049,29290.301296147,0
+IIM.US,D,20100702,000000,8.48874,8.514,8.47927,8.50049,25392.89959448,0
+IIM.US,D,20100706,000000,8.52585,8.53719,8.48362,8.53197,57267.281582059,0
+IIM.US,D,20100707,000000,8.50049,8.55249,8.50049,8.5452,19500.182253036,0
+IIM.US,D,20100708,000000,8.53197,8.55683,8.4324,8.4324,53372.919975323,0
+IIM.US,D,20100709,000000,8.46142,8.48874,8.44365,8.48874,39991.435453609,0
+IIM.US,D,20100712,000000,8.46142,8.50049,8.4324,8.48874,44723.849896351,0
+IIM.US,D,20100713,000000,8.47276,8.54243,8.47276,8.54243,27410.509263752,0
+IIM.US,D,20100714,000000,8.514,8.5452,8.50879,8.5452,60471.541639436,0
+IIM.US,D,20100715,000000,8.53719,8.5452,8.52131,8.53197,22346.72447352,0
+IIM.US,D,20100716,000000,8.52131,8.57036,8.52131,8.57036,34078.450812625,0
+IIM.US,D,20100719,000000,8.57786,8.62374,8.53719,8.62374,84970.653324173,0
+IIM.US,D,20100720,000000,8.60589,8.68818,8.60589,8.67615,55294.259971776,0
+IIM.US,D,20100721,000000,8.65868,8.68176,8.64111,8.68176,39496.913344817,0
+IIM.US,D,20100722,000000,8.69282,8.69805,8.60589,8.69282,68313.97319669,0
+IIM.US,D,20100723,000000,8.67615,8.69282,8.61092,8.63825,81450.223393962,0
+IIM.US,D,20100726,000000,8.61743,8.64782,8.58249,8.60589,73380.798081853,0
+IIM.US,D,20100727,000000,8.58773,8.59967,8.56404,8.56404,43730.752218859,0
+IIM.US,D,20100728,000000,8.59967,8.64782,8.514,8.64782,101487.48908482,0
+IIM.US,D,20100729,000000,8.63825,8.6642,8.60589,8.61092,52160.935462793,0
+IIM.US,D,20100730,000000,8.64111,8.65354,8.60589,8.60589,55353.035140444,0
+IIM.US,D,20100802,000000,8.60589,8.67061,8.58773,8.63025,44529.283820761,0
+IIM.US,D,20100803,000000,8.59967,8.69805,8.57786,8.69805,65970.060004814,0
+IIM.US,D,20100804,000000,8.73397,8.75252,8.71266,8.73939,73141.643947272,0
+IIM.US,D,20100805,000000,8.71917,8.75252,8.71266,8.7465,42295.827411382,0
+IIM.US,D,20100806,000000,8.73939,8.7917,8.73939,8.73939,43777.367007803,0
+IIM.US,D,20100809,000000,8.7465,8.82723,8.73939,8.81065,93254.912011413,0
+IIM.US,D,20100810,000000,8.82723,8.8517,8.7465,8.84114,152378.6782314,0
+IIM.US,D,20100811,000000,8.85634,8.85634,8.7917,8.85634,85340.53154079,0
+IIM.US,D,20100812,000000,8.84114,8.9338,8.84114,8.92728,65487.698275746,0
+IIM.US,D,20100813,000000,8.90893,8.94129,8.8968,8.94129,83031.072758133,0
+IIM.US,D,20100816,000000,8.96942,9.01038,8.8968,8.94713,160306.23244672,0
+IIM.US,D,20100817,000000,8.92728,8.9338,8.8968,8.90232,113216.175329,0
+IIM.US,D,20100818,000000,8.8517,8.92254,8.84568,8.85634,87925.6255972,0
+IIM.US,D,20100819,000000,8.88564,8.90232,8.8517,8.88564,51925.834788121,0
+IIM.US,D,20100820,000000,8.83383,8.87301,8.81963,8.82723,76984.32394018,0
+IIM.US,D,20100823,000000,8.7917,8.8665,8.7917,8.84568,69275.656559894,0
+IIM.US,D,20100824,000000,8.80384,8.8665,8.80384,8.8517,145005.4346585,0
+IIM.US,D,20100825,000000,8.81065,8.95334,8.81065,8.9338,124186.86457035,0
+IIM.US,D,20100826,000000,8.87301,8.92728,8.86117,8.90232,156136.23556623,0
+IIM.US,D,20100827,000000,8.92728,8.96942,8.8665,8.9637,139060.02233825,0
+IIM.US,D,20100830,000000,8.99904,9.04778,8.97505,9.04778,118562.68894782,0
+IIM.US,D,20100831,000000,9.05439,9.14044,9.04778,9.10935,78678.670181778,0
+IIM.US,D,20100901,000000,9.16679,9.16679,9.09317,9.09317,70062.027782071,0
+IIM.US,D,20100902,000000,9.06534,9.09711,9.04393,9.04778,87915.491947429,0
+IIM.US,D,20100903,000000,9.04393,9.08646,9.04393,9.07225,43080.171903605,0
+IIM.US,D,20100907,000000,9.01797,9.12968,9.01797,9.12968,46237.817172038,0
+IIM.US,D,20100908,000000,9.1509,9.15464,9.10462,9.15464,69238.162055744,0
+IIM.US,D,20100909,000000,9.08074,9.12968,9.08074,9.09711,99762.741893916,0
+IIM.US,D,20100910,000000,9.12968,9.13353,9.08074,9.13353,135795.97374723,0
+IIM.US,D,20100913,000000,9.10462,9.13945,9.08646,9.11716,85210.82082373,0
+IIM.US,D,20100914,000000,9.09711,9.14616,9.09711,9.14616,95056.674940577,0
+IIM.US,D,20100915,000000,9.09317,9.13353,8.75252,8.89216,214201.03538521,0
+IIM.US,D,20100916,000000,8.89216,8.9338,8.83383,8.9338,60113.823802543,0
+IIM.US,D,20100917,000000,8.95719,9.01038,8.92254,8.96942,66459.51528872,0
+IIM.US,D,20100920,000000,8.95334,8.99904,8.85634,8.8968,236809.20802281,0
+IIM.US,D,20100921,000000,8.92254,8.92254,8.84114,8.88564,136637.06667817,0
+IIM.US,D,20100922,000000,8.8968,8.92728,8.8665,8.91603,77668.345299677,0
+IIM.US,D,20100923,000000,8.9338,8.95719,8.89216,8.95719,83271.240257689,0
+IIM.US,D,20100924,000000,8.98442,9.01797,8.95334,8.97979,65498.845290493,0
+IIM.US,D,20100927,000000,8.98442,8.98442,8.9338,8.98442,57998.931095476,0
+IIM.US,D,20100928,000000,8.95334,9.08646,8.95334,9.08646,68795.321560781,0
+IIM.US,D,20100929,000000,9.05439,9.09317,8.92728,8.92728,107566.66558204,0
+IIM.US,D,20100930,000000,8.92728,8.97406,8.90134,8.97406,70304.222011582,0
+IIM.US,D,20101001,000000,8.94129,8.98946,8.94129,8.98946,94407.107990299,0
+IIM.US,D,20101004,000000,8.95719,8.97979,8.9338,8.95334,61318.714760235,0
+IIM.US,D,20101005,000000,8.92728,8.94129,8.86117,8.91603,68835.856159862,0
+IIM.US,D,20101006,000000,8.88564,8.88564,8.84568,8.86117,69746.871274214,0
+IIM.US,D,20101007,000000,8.89216,8.89216,8.83383,8.8665,66060.24948777,0
+IIM.US,D,20101008,000000,8.86117,8.94713,8.84114,8.94713,85341.544905766,0
+IIM.US,D,20101011,000000,8.91603,8.98946,8.88564,8.98442,69332.404998608,0
+IIM.US,D,20101012,000000,8.94713,8.98442,8.94129,8.98442,84257.244380342,0
+IIM.US,D,20101013,000000,8.95719,8.98946,8.8968,8.97979,71742.186913991,0
+IIM.US,D,20101014,000000,8.98946,8.98946,8.8968,8.91603,114879.10725631,0
+IIM.US,D,20101015,000000,8.91603,8.96942,8.87301,8.87864,120972.47086321,0
+IIM.US,D,20101018,000000,8.87864,8.90232,8.83383,8.85634,69995.145693587,0
+IIM.US,D,20101019,000000,8.82723,8.84568,8.81065,8.84114,79470.10822884,0
+IIM.US,D,20101020,000000,8.78746,8.9637,8.76989,8.8665,85112.524420957,0
+IIM.US,D,20101021,000000,8.90893,8.91603,8.80384,8.80384,64633.431600108,0
+IIM.US,D,20101022,000000,8.84568,8.85634,8.81065,8.8517,54609.225247303,0
+IIM.US,D,20101025,000000,8.88564,8.92254,8.85634,8.90893,45026.846024484,0
+IIM.US,D,20101026,000000,8.92254,8.96942,8.90232,8.90893,76059.121716149,0
+IIM.US,D,20101027,000000,8.8665,8.90893,8.80384,8.84114,66650.027904403,0
+IIM.US,D,20101028,000000,8.87301,8.88564,8.84114,8.87301,79206.633334812,0
+IIM.US,D,20101029,000000,8.91703,8.94416,8.86561,8.94416,48470.26021644,0
+IIM.US,D,20101101,000000,8.95334,8.96942,8.8517,8.85634,95016.140341496,0
+IIM.US,D,20101102,000000,8.89216,8.89216,8.85634,8.89216,43393.301681507,0
+IIM.US,D,20101103,000000,8.86117,8.9338,8.86117,8.9338,38125.830530893,0
+IIM.US,D,20101104,000000,8.9338,9.03158,8.90893,8.95719,76938.722516214,0
+IIM.US,D,20101105,000000,8.92728,9.01797,8.92728,9.01797,49836.27620548,0
+IIM.US,D,20101108,000000,9.03158,9.03158,8.9637,9.02577,36537.887611883,0
+IIM.US,D,20101109,000000,8.99527,9.00475,8.84568,8.92254,54619.358897074,0
+IIM.US,D,20101110,000000,8.89216,8.89216,8.50879,8.62374,149471.33411229,0
+IIM.US,D,20101111,000000,8.55249,8.55249,8.23257,8.3133,297135.83847053,0
+IIM.US,D,20101112,000000,8.27462,8.38395,8.14958,8.30095,97870.789481796,0
+IIM.US,D,20101115,000000,8.28674,8.31941,7.94669,7.98113,281718.50370995,0
+IIM.US,D,20101116,000000,7.90979,8.14455,7.71055,8.12314,185653.53061723,0
+IIM.US,D,20101117,000000,8.04015,8.22833,8.03422,8.14958,93084.666695272,0
+IIM.US,D,20101118,000000,8.155,8.155,7.97739,8.05732,136167.8786938,0
+IIM.US,D,20101119,000000,8.09808,8.2158,8.04015,8.19962,136054.38181638,0
+IIM.US,D,20101122,000000,8.19161,8.37309,8.1848,8.37309,56797.080232716,0
+IIM.US,D,20101123,000000,8.30796,8.38927,8.27462,8.36737,86534.275483733,0
+IIM.US,D,20101124,000000,8.39431,8.4324,8.36737,8.41266,50422.001162205,0
+IIM.US,D,20101126,000000,8.4324,8.49408,8.4324,8.47276,34160.533375765,0
+IIM.US,D,20101129,000000,8.47276,8.48874,8.43753,8.44365,32650.619559986,0
+IIM.US,D,20101130,000000,8.40221,8.44997,8.39105,8.40221,49854.516775067,0
+IIM.US,D,20101201,000000,8.37309,8.43753,8.23681,8.23681,60046.941714059,0
+IIM.US,D,20101202,000000,8.12314,8.2158,8.11534,8.14455,68309.919736782,0
+IIM.US,D,20101203,000000,8.2158,8.24323,8.14958,8.16291,44979.217870564,0
+IIM.US,D,20101206,000000,8.12837,8.20198,8.06324,8.08189,64513.854532818,0
+IIM.US,D,20101207,000000,8.0506,8.0506,7.89202,7.90979,120955.24365859,0
+IIM.US,D,20101208,000000,7.93978,7.93978,7.74756,7.81437,156494.96676811,0
+IIM.US,D,20101209,000000,7.84821,7.84821,7.74756,7.84317,88165.793096756,0
+IIM.US,D,20101210,000000,7.75495,7.80834,7.72881,7.75495,77354.202156797,0
+IIM.US,D,20101213,000000,7.72881,7.77833,7.61551,7.68036,149299.06206619,0
+IIM.US,D,20101214,000000,7.65558,7.65558,7.51614,7.58631,151307.55145066,0
+IIM.US,D,20101215,000000,7.57279,7.68824,7.48546,7.66842,194867.04498841,0
+IIM.US,D,20101216,000000,7.6086,7.83853,7.6086,7.8262,96720.620232864,0
+IIM.US,D,20101217,000000,7.84317,7.99367,7.83183,7.93466,141011.76328402,0
+IIM.US,D,20101220,000000,7.93466,7.97116,7.6093,7.6093,219639.76521695,0
+IIM.US,D,20101221,000000,7.62095,7.64976,7.59105,7.59105,126686.83596869,0
+IIM.US,D,20101222,000000,7.58631,7.78417,7.58631,7.76709,145640.8144991,0
+IIM.US,D,20101223,000000,7.81437,7.81437,7.68036,7.81437,91030.575886827,0
+IIM.US,D,20101227,000000,7.80834,7.83183,7.77833,7.81998,59898.990427412,0
+IIM.US,D,20101228,000000,7.8262,7.86054,7.72881,7.72881,93508.253255672,0
+IIM.US,D,20101229,000000,7.72239,7.76235,7.65973,7.72239,109123.19418677,0
+IIM.US,D,20101230,000000,7.77262,7.77262,7.67779,7.77262,68129.540770871,0
+IIM.US,D,20101231,000000,7.81269,7.89528,7.80607,7.87791,83894.459718565,0
+IIM.US,D,20110103,000000,7.86478,7.89892,7.81998,7.86478,35120.190009014,0
+IIM.US,D,20110104,000000,7.8868,7.90979,7.86478,7.86478,44929.562986688,0
+IIM.US,D,20110105,000000,7.86942,7.88117,7.85383,7.88117,49602.188895786,0
+IIM.US,D,20110106,000000,7.86942,7.89202,7.78417,7.78417,54759.203263904,0
+IIM.US,D,20110107,000000,7.76709,7.83853,7.76709,7.8262,35074.588585048,0
+IIM.US,D,20110110,000000,7.83853,7.84317,7.70423,7.70423,80832.070757972,0
+IIM.US,D,20110111,000000,7.69949,7.72308,7.64976,7.68824,62184.128450621,0
+IIM.US,D,20110112,000000,7.64206,7.64206,7.55522,7.56716,71072.352664173,0
+IIM.US,D,20110113,000000,7.53618,7.53618,7.39902,7.41648,123014.40129192,0
+IIM.US,D,20110114,000000,7.34671,7.34671,7.1834,7.34671,247910.62134621,0
+IIM.US,D,20110118,000000,7.27626,7.41648,7.21586,7.36852,169567.37497182,0
+IIM.US,D,20110119,000000,7.33782,7.37877,7.2731,7.33782,117911.09526758,0
+IIM.US,D,20110120,000000,7.34019,7.50361,7.31059,7.48013,131989.7748935,0
+IIM.US,D,20110121,000000,7.51614,7.58631,7.51614,7.56716,84626.109231982,0
+IIM.US,D,20110124,000000,7.56075,7.63249,7.56075,7.61551,98671.347813651,0
+IIM.US,D,20110125,000000,7.62529,7.68036,7.6093,7.68036,98156.55840532,0
+IIM.US,D,20110126,000000,7.70423,7.72881,7.67345,7.68824,52518.653299685,0
+IIM.US,D,20110127,000000,7.66842,7.69949,7.64206,7.66842,55377.355899894,0
+IIM.US,D,20110128,000000,7.67345,7.67345,7.37483,7.54871,173794.12029102,0
+IIM.US,D,20110131,000000,7.58561,7.59706,7.54526,7.56529,67078.681289688,0
+IIM.US,D,20110201,000000,7.56716,7.62529,7.56716,7.61551,60903.235119651,0
+IIM.US,D,20110202,000000,7.58631,7.64206,7.58631,7.62095,79254.261488733,0
+IIM.US,D,20110203,000000,7.66091,7.66091,7.58484,7.59618,70500.814817126,0
+IIM.US,D,20110204,000000,7.59706,7.60387,7.55522,7.56075,64758.075492283,0
+IIM.US,D,20110207,000000,7.58631,7.6093,7.56716,7.58631,67813.370898036,0
+IIM.US,D,20110208,000000,7.5795,7.6093,7.56075,7.59706,80157.169683268,0
+IIM.US,D,20110209,000000,7.60387,7.60387,7.54871,7.59105,81328.619596719,0
+IIM.US,D,20110210,000000,7.58484,7.602,7.56628,7.58927,60367.165046801,0
+IIM.US,D,20110211,000000,7.57279,7.64206,7.55522,7.57279,87544.600365836,0
+IIM.US,D,20110214,000000,7.58631,7.59706,7.53203,7.56075,98952.04991229,0
+IIM.US,D,20110215,000000,7.53618,7.55522,7.53203,7.54141,64496.627328209,0
+IIM.US,D,20110216,000000,7.56716,7.62529,7.54871,7.61551,51417.125569651,0
+IIM.US,D,20110218,000000,7.68361,7.68361,7.65499,7.66091,24866.9631714,0
+IIM.US,D,20110222,000000,7.66842,7.67345,7.54141,7.55522,65894.057631536,0
+IIM.US,D,20110223,000000,7.5795,7.63249,7.54871,7.59105,72734.271226505,0
+IIM.US,D,20110224,000000,7.59105,7.64206,7.59105,7.64206,53846.161419598,0
+IIM.US,D,20110225,000000,7.63101,7.65499,7.6086,7.64206,44820.119569169,0
+IIM.US,D,20110228,000000,7.61788,7.67779,7.61788,7.67196,70088.375271473,0
+IIM.US,D,20110301,000000,7.69238,7.69722,7.65263,7.677,48246.306556516,0
+IIM.US,D,20110302,000000,7.69722,7.71469,7.67019,7.68273,53983.979056474,0
+IIM.US,D,20110303,000000,7.70166,7.72654,7.677,7.70166,63940.289955818,0
+IIM.US,D,20110304,000000,7.6989,7.75495,7.67847,7.70325,60434.047135286,0
+IIM.US,D,20110307,000000,7.70325,7.71568,7.67286,7.69338,96674.00544392,0
+IIM.US,D,20110308,000000,7.72239,7.79058,7.66752,7.76147,114543.68344891,0
+IIM.US,D,20110309,000000,7.76147,7.8262,7.73393,7.8262,119490.93126678,0
+IIM.US,D,20110310,000000,7.80696,7.81357,7.77676,7.80696,66345.005046316,0
+IIM.US,D,20110311,000000,7.91738,7.98931,7.86558,7.96613,286177.3096089,0
+IIM.US,D,20110314,000000,8.036,8.07696,7.98931,8.07192,197250.47941439,0
+IIM.US,D,20110315,000000,8.07192,8.09551,7.98931,8.05228,147796.24180526,0
+IIM.US,D,20110316,000000,8.08948,8.10666,8.0581,8.06491,107503.83695347,0
+IIM.US,D,20110317,000000,8.07696,8.13004,8.07192,8.09551,99685.726155661,0
+IIM.US,D,20110318,000000,8.08948,8.15175,8.08948,8.15175,36599.702875482,0
+IIM.US,D,20110321,000000,8.15175,8.21136,8.15175,8.20485,53426.628319106,0
+IIM.US,D,20110322,000000,8.19438,8.21136,8.12915,8.17495,77828.456966047,0
+IIM.US,D,20110323,000000,8.13319,8.16991,8.11711,8.12915,78462.823441671,0
+IIM.US,D,20110324,000000,8.15175,8.15175,8.09551,8.10666,42252.252717369,0
+IIM.US,D,20110325,000000,8.13409,8.13409,8.09551,8.09995,31683.869371898,0
+IIM.US,D,20110328,000000,8.13319,8.14534,8.08366,8.08366,110366.59301358,0
+IIM.US,D,20110329,000000,8.1107,8.15175,8.05228,8.15175,94188.22115526,0
+IIM.US,D,20110330,000000,8.12915,8.141,8.09551,8.1107,80544.275104495,0
+IIM.US,D,20110331,000000,8.10576,8.14277,8.09461,8.14277,65253.610966052,0
+IIM.US,D,20110401,000000,8.13409,8.14612,8.1181,8.14612,55557.734865805,0
+IIM.US,D,20110404,000000,8.141,8.141,8.06491,8.07192,81751.19279214,0
+IIM.US,D,20110405,000000,8.09639,8.14277,8.07783,8.13004,45260.933334178,0
+IIM.US,D,20110406,000000,8.13004,8.15254,8.07696,8.12501,93855.837442793,0
+IIM.US,D,20110407,000000,8.11218,8.13004,8.07783,8.09047,65127.9537089,0
+IIM.US,D,20110408,000000,8.09551,8.09551,8.0127,8.01844,80973.941854756,0
+IIM.US,D,20110411,000000,8.02525,8.04202,7.99455,8.00225,65178.621957752,0
+IIM.US,D,20110412,000000,7.99455,8.01844,7.97817,8.0127,60701.575489222,0
+IIM.US,D,20110413,000000,8.0581,8.06491,8.02525,8.04202,46456.704007077,0
+IIM.US,D,20110414,000000,8.04202,8.09551,8.01844,8.07242,65718.745490509,0
+IIM.US,D,20110415,000000,8.07696,8.09551,8.01844,8.09551,112143.02181832,0
+IIM.US,D,20110418,000000,8.06491,8.08948,8.00817,8.0581,112106.54067915,0
+IIM.US,D,20110419,000000,8.02525,8.04734,8.00817,8.04734,62052.391003606,0
+IIM.US,D,20110420,000000,8.04734,8.08948,8.04734,8.07696,82981.417874258,0
+IIM.US,D,20110421,000000,8.08445,8.08948,8.06491,8.07696,45402.804430963,0
+IIM.US,D,20110425,000000,8.09551,8.1181,8.07696,8.08445,45034.9529443,0
+IIM.US,D,20110426,000000,8.08445,8.08445,8.05307,8.08445,73912.814694794,0
+IIM.US,D,20110427,000000,8.06491,8.09551,8.06491,8.09551,74807.615969514,0
+IIM.US,D,20110428,000000,8.06491,8.10666,8.06491,8.08445,49357.96793632,0
+IIM.US,D,20110429,000000,8.09274,8.09808,8.081,8.09808,28920.42307953,0
+IIM.US,D,20110502,000000,8.13004,8.14198,8.10666,8.13409,39284.106699641,0
+IIM.US,D,20110503,000000,8.13409,8.14198,8.10666,8.13409,23518.174386969,0
+IIM.US,D,20110504,000000,8.12501,8.19705,8.12501,8.19705,46840.769333371,0
+IIM.US,D,20110505,000000,8.17563,8.25369,8.15254,8.25369,50416.93433732,0
+IIM.US,D,20110506,000000,8.22151,8.25458,8.20731,8.23179,42940.327536774,0
+IIM.US,D,20110509,000000,8.22151,8.23593,8.19705,8.20198,49884.917724378,0
+IIM.US,D,20110510,000000,8.20731,8.25458,8.19705,8.25458,40855.835779018,0
+IIM.US,D,20110511,000000,8.22665,8.25369,8.21323,8.24836,22146.078208068,0
+IIM.US,D,20110512,000000,8.22151,8.26237,8.20198,8.26237,39553.661783532,0
+IIM.US,D,20110513,000000,8.24836,8.30095,8.24225,8.27964,44645.82079312,0
+IIM.US,D,20110516,000000,8.28586,8.32642,8.28586,8.32642,46159.788068807,0
+IIM.US,D,20110517,000000,8.34398,8.36806,8.33155,8.34991,48314.202009977,0
+IIM.US,D,20110518,000000,8.34398,8.36806,8.30796,8.34991,59723.678286386,0
+IIM.US,D,20110519,000000,8.36214,8.37408,8.30796,8.30796,38182.578969606,0
+IIM.US,D,20110520,000000,8.33718,8.36214,8.33155,8.33155,33372.135423633,0
+IIM.US,D,20110523,000000,8.35622,8.38069,8.33155,8.36214,64945.548013034,0
+IIM.US,D,20110524,000000,8.38069,8.43921,8.34991,8.40842,41758.743973554,0
+IIM.US,D,20110525,000000,8.43921,8.53483,8.43487,8.51313,35904.534501237,0
+IIM.US,D,20110526,000000,8.54066,8.59237,8.54066,8.56838,47133.631811734,0
+IIM.US,D,20110527,000000,8.59967,8.66598,8.58249,8.66598,51514.408607446,0
+IIM.US,D,20110531,000000,8.63914,9.12672,8.54332,8.59967,173385.73420528,0
+IIM.US,D,20110601,000000,8.61023,8.6642,8.58052,8.59237,67436.399126579,0
+IIM.US,D,20110602,000000,8.59967,8.61092,8.56207,8.57036,40660.256338451,0
+IIM.US,D,20110603,000000,8.59314,8.59967,8.55082,8.57697,29130.189629775,0
+IIM.US,D,20110606,000000,8.59967,8.59967,8.56207,8.58773,33019.484411627,0
+IIM.US,D,20110607,000000,8.60766,8.60766,8.55683,8.60125,39981.30180384,0
+IIM.US,D,20110608,000000,8.60766,8.63914,8.60125,8.60766,29416.971918275,0
+IIM.US,D,20110609,000000,8.60766,8.62464,8.60766,8.60766,66006.541143987,0
+IIM.US,D,20110610,000000,8.63825,8.68907,8.59314,8.64861,98970.290481876,0
+IIM.US,D,20110613,000000,8.68354,8.68354,8.642,8.65443,67860.999051957,0
+IIM.US,D,20110614,000000,8.68907,8.72174,8.65868,8.71553,32381.064476096,0
+IIM.US,D,20110615,000000,8.70919,8.7246,8.64861,8.67141,42337.375375439,0
+IIM.US,D,20110616,000000,8.71009,8.72558,8.69084,8.72558,30804.268571833,0
+IIM.US,D,20110617,000000,8.6946,8.7246,8.67812,8.7246,40333.952815846,0
+IIM.US,D,20110620,000000,8.73664,8.74295,8.65443,8.68907,62743.505917942,0
+IIM.US,D,20110621,000000,8.72174,8.72174,8.67141,8.70919,35486.014765723,0
+IIM.US,D,20110622,000000,8.73664,8.74295,8.70919,8.74295,29354.1432897,0
+IIM.US,D,20110623,000000,8.68907,8.76801,8.68907,8.76801,32079.08171294,0
+IIM.US,D,20110624,000000,8.79921,8.85259,8.79921,8.83572,32880.653409773,0
+IIM.US,D,20110627,000000,8.81874,8.83285,8.79732,8.81874,46561.080599711,0
+IIM.US,D,20110628,000000,8.81874,8.85634,8.77917,8.81874,55818.169664903,0
+IIM.US,D,20110629,000000,8.83285,8.83285,8.62464,8.62464,101317.24376869,0
+IIM.US,D,20110630,000000,8.65354,8.65354,8.35089,8.44898,241939.87490152,0
+IIM.US,D,20110701,000000,8.48608,8.514,8.45096,8.49971,56560.966193067,0
+IIM.US,D,20110705,000000,8.4842,8.54066,8.4842,8.54066,40314.698881283,0
+IIM.US,D,20110706,000000,8.56938,8.57588,8.54332,8.57588,41909.735355132,0
+IIM.US,D,20110707,000000,8.60509,8.60509,8.59237,8.59967,36883.44506905,0
+IIM.US,D,20110708,000000,8.60509,8.63095,8.58151,8.62374,34535.478417267,0
+IIM.US,D,20110711,000000,8.64368,8.67989,8.64368,8.67989,26085.027873793,0
+IIM.US,D,20110712,000000,8.68996,8.68996,8.65443,8.65443,65816.028528305,0
+IIM.US,D,20110713,000000,8.70278,8.70278,8.66055,8.66697,33370.108693679,0
+IIM.US,D,20110714,000000,8.67318,8.67318,8.62464,8.65591,41750.637053738,0
+IIM.US,D,20110715,000000,8.65059,8.65591,8.58329,8.58329,28050.955929236,0
+IIM.US,D,20110718,000000,8.55683,8.60766,8.48608,8.50691,58813.676537011,0
+IIM.US,D,20110719,000000,8.48006,8.54332,8.46664,8.51126,52793.27520846,0
+IIM.US,D,20110720,000000,8.54154,8.58871,8.4922,8.58871,54839.25909709,0
+IIM.US,D,20110721,000000,8.61279,8.61279,8.56404,8.57135,41820.559237153,0
+IIM.US,D,20110722,000000,8.61092,8.63825,8.58151,8.63825,24608.555102257,0
+IIM.US,D,20110725,000000,8.64368,8.64368,8.53719,8.57135,60266.841914075,0
+IIM.US,D,20110726,000000,8.59967,8.61092,8.52941,8.55496,39975.221613977,0
+IIM.US,D,20110727,000000,8.56404,8.56404,8.34398,8.35622,114871.00033649,0
+IIM.US,D,20110728,000000,8.33905,8.36984,8.24225,8.31427,73256.154189678,0
+IIM.US,D,20110729,000000,8.30352,8.33619,8.24225,8.30352,59088.298445786,0
+IIM.US,D,20110801,000000,8.37408,8.42144,8.37408,8.40941,35081.682139887,0
+IIM.US,D,20110802,000000,8.4548,8.49694,8.4548,8.49694,49919.372133597,0
+IIM.US,D,20110803,000000,8.52941,8.67141,8.51757,8.6496,111432.65296942,0
+IIM.US,D,20110804,000000,8.65957,8.70278,8.52941,8.55082,51936.981802868,0
+IIM.US,D,20110805,000000,8.55082,8.55082,8.40032,8.43339,48247.319921493,0
+IIM.US,D,20110808,000000,8.23257,8.23257,8.07192,8.10666,212895.82129481,0
+IIM.US,D,20110809,000000,8.08366,8.27639,7.93603,8.15254,137496.40017869,0
+IIM.US,D,20110810,000000,8.15254,8.34063,8.15254,8.34063,71848.590236579,0
+IIM.US,D,20110811,000000,8.30352,8.45569,8.28891,8.45569,100458.92363314,0
+IIM.US,D,20110812,000000,8.48106,8.55082,8.46763,8.55082,57749.643311127,0
+IIM.US,D,20110815,000000,8.61092,8.702,8.60509,8.6946,44938.683271482,0
+IIM.US,D,20110816,000000,8.71009,8.9263,8.71009,8.84203,197767.29555268,0
+IIM.US,D,20110817,000000,8.86847,8.96942,8.86847,8.86847,196612.05947886,0
+IIM.US,D,20110818,000000,8.86206,8.89314,8.78746,8.83482,126650.35482951,0
+IIM.US,D,20110819,000000,8.80384,8.86206,8.79921,8.85831,33036.711616236,0
+IIM.US,D,20110822,000000,8.8893,8.90608,8.85831,8.90608,162776.81626073,0
+IIM.US,D,20110823,000000,8.89965,8.93942,8.89965,8.91979,142352.44514864,0
+IIM.US,D,20110824,000000,8.90608,8.91269,8.85831,8.86206,69260.456085238,0
+IIM.US,D,20110825,000000,8.8893,8.89965,8.791,8.86847,71858.723886349,0
+IIM.US,D,20110826,000000,8.8592,8.90134,8.84745,8.88337,46001.703132389,0
+IIM.US,D,20110829,000000,8.8893,8.89965,8.84647,8.84647,71739.14681906,0
+IIM.US,D,20110830,000000,8.8893,8.89965,8.85831,8.89965,62886.390379704,0
+IIM.US,D,20110831,000000,8.89867,8.93942,8.89216,8.93942,73385.864906738,0
+IIM.US,D,20110901,000000,9.02676,9.04867,8.95521,9.04867,89796.297344801,0
+IIM.US,D,20110902,000000,9.04867,9.14616,8.9934,8.99724,62460.77708935,0
+IIM.US,D,20110906,000000,9.01699,9.121,9.01699,9.04778,62678.650559412,0
+IIM.US,D,20110907,000000,9.13353,9.15,9.121,9.14429,67020.919485997,0
+IIM.US,D,20110908,000000,9.14429,9.25372,9.14429,9.18988,97662.036296527,0
+IIM.US,D,20110909,000000,9.16048,9.22214,9.13945,9.18692,71762.454213531,0
+IIM.US,D,20110912,000000,9.16777,9.20271,9.16777,9.19767,39349.975423148,0
+IIM.US,D,20110913,000000,9.23803,9.27119,9.18692,9.226,73689.874399847,0
+IIM.US,D,20110914,000000,9.29162,9.29162,9.21633,9.23803,61060.306691092,0
+IIM.US,D,20110915,000000,9.24494,9.24978,9.10935,9.15277,78728.325065653,0
+IIM.US,D,20110916,000000,9.18692,9.18692,9.02183,9.02183,64814.823930997,0
+IIM.US,D,20110919,000000,9.04096,9.12397,9.04096,9.09218,47415.347275349,0
+IIM.US,D,20110920,000000,9.10462,9.14715,9.07886,9.12397,66719.950087818,0
+IIM.US,D,20110921,000000,9.11716,9.13452,9.04096,9.05242,65164.434848073,0
+IIM.US,D,20110922,000000,9.06357,9.08646,8.92728,8.92728,95291.775615249,0
+IIM.US,D,20110923,000000,8.97238,8.98176,8.8968,8.96083,108449.30647703,0
+IIM.US,D,20110926,000000,8.99143,8.99143,8.90134,8.97979,53405.347654588,0
+IIM.US,D,20110927,000000,9.00081,9.11716,9.00081,9.11716,63040.421856213,0
+IIM.US,D,20110928,000000,9.16777,9.33869,9.16048,9.24978,151885.16948757,0
+IIM.US,D,20110929,000000,9.28471,9.31916,9.19767,9.25639,102982.20242595,0
+IIM.US,D,20110930,000000,9.3231,9.50201,9.29457,9.35804,100980.80659631,0
+IIM.US,D,20111003,000000,9.42503,9.46944,9.36385,9.41221,63740.657055343,0
+IIM.US,D,20111004,000000,9.46056,9.46056,9.17725,9.3221,105498.38766393,0
+IIM.US,D,20111005,000000,9.3377,9.43194,9.23064,9.29162,80976.981949688,0
+IIM.US,D,20111006,000000,9.32991,9.32991,9.20171,9.25471,47144.778826482,0
+IIM.US,D,20111007,000000,9.23803,9.26133,9.1658,9.23803,65158.354658211,0
+IIM.US,D,20111010,000000,9.28964,9.30138,9.22027,9.29457,44628.59358851,0
+IIM.US,D,20111011,000000,9.26133,9.26133,9.14429,9.15948,50587.179653461,0
+IIM.US,D,20111012,000000,9.06732,9.20171,9.05981,9.13649,62559.073492123,0
+IIM.US,D,20111013,000000,9.18396,9.22027,9.121,9.22027,53876.562368908,0
+IIM.US,D,20111014,000000,9.26725,9.42306,9.26725,9.42306,103438.21666561,0
+IIM.US,D,20111017,000000,9.36188,9.65792,9.36188,9.59181,109171.83570565,0
+IIM.US,D,20111018,000000,9.68654,9.68654,9.50891,9.57799,54992.277208621,0
+IIM.US,D,20111019,000000,9.60561,9.60561,9.42306,9.43688,106164.16845383,0
+IIM.US,D,20111020,000000,9.50891,9.50891,9.42306,9.45563,48282.787695689,0
+IIM.US,D,20111021,000000,9.60167,9.60167,9.42503,9.44674,85473.282352781,0
+IIM.US,D,20111024,000000,9.54839,9.60561,9.45168,9.57306,63163.039018434,0
+IIM.US,D,20111025,000000,9.49608,9.56121,9.34619,9.36583,106400.28249348,0
+IIM.US,D,20111026,000000,9.46056,9.46056,9.35704,9.41713,48545.249224741,0
+IIM.US,D,20111027,000000,9.53655,9.53655,9.29457,9.33572,71417.91012134,0
+IIM.US,D,20111028,000000,9.39247,9.39839,9.29162,9.32991,46694.844776679,0
+IIM.US,D,20111031,000000,9.38754,9.38754,9.29457,9.36286,61566.989179608,0
+IIM.US,D,20111101,000000,9.38359,9.46056,9.38359,9.45464,50965.164789894,0
+IIM.US,D,20111102,000000,9.49116,9.49116,9.41023,9.41713,38632.513019409,0
+IIM.US,D,20111103,000000,9.46747,9.46747,9.29853,9.38359,74841.057013756,0
+IIM.US,D,20111104,000000,9.40628,9.41221,9.27603,9.3377,52826.716252703,0
+IIM.US,D,20111107,000000,9.38655,9.47042,9.3377,9.47042,84401.142207081,0
+IIM.US,D,20111108,000000,9.47536,9.71417,9.47536,9.61252,109123.19418677,0
+IIM.US,D,20111109,000000,9.62339,9.73194,9.61746,9.66977,80273.706655627,0
+IIM.US,D,20111110,000000,9.69838,9.726,9.5543,9.726,46514.465810768,0
+IIM.US,D,20111111,000000,9.68852,9.7349,9.65003,9.727,93661.271367203,0
+IIM.US,D,20111114,000000,9.7349,9.74082,9.56911,9.60958,80509.820695276,0
+IIM.US,D,20111115,000000,9.58786,9.62634,9.48128,9.49313,72577.199655065,0
+IIM.US,D,20111116,000000,9.49313,9.52372,9.43194,9.44674,80018.338681415,0
+IIM.US,D,20111117,000000,9.44279,9.47042,9.39247,9.39839,48975.929339979,0
+IIM.US,D,20111118,000000,9.44674,9.53161,9.41122,9.49904,53838.054499781,0
+IIM.US,D,20111121,000000,9.47536,9.56911,9.47536,9.52372,33966.980665151,0
+IIM.US,D,20111122,000000,9.48128,9.58786,9.48128,9.58786,62167.914610988,0
+IIM.US,D,20111123,000000,9.55135,9.61252,9.55135,9.56418,37354.659783371,0
+IIM.US,D,20111125,000000,9.54839,9.61155,9.52173,9.54839,28081.356878547,0
+IIM.US,D,20111128,000000,9.53852,9.58193,9.46352,9.47042,82149.445228114,0
+IIM.US,D,20111129,000000,9.49313,9.51681,9.44279,9.47536,61143.402619208,0
+IIM.US,D,20111130,000000,9.51089,9.5474,9.47536,9.50004,74056.712521533,0
+IIM.US,D,20111201,000000,9.49904,9.54542,9.48918,9.54542,48909.047251495,0
+IIM.US,D,20111202,000000,9.60561,9.60561,9.44477,9.5543,72432.28846335,0
+IIM.US,D,20111205,000000,9.56615,9.56615,9.50694,9.56121,38542.323536453,0
+IIM.US,D,20111206,000000,9.60464,9.60464,9.54642,9.55924,67116.175793838,0
+IIM.US,D,20111207,000000,9.5849,9.62339,9.56121,9.61746,74374.909124321,0
+IIM.US,D,20111208,000000,9.60464,9.64806,9.56121,9.57109,63236.00129678,0
+IIM.US,D,20111209,000000,9.5543,9.62339,9.54246,9.54246,87813.142084749,0
+IIM.US,D,20111212,000000,9.53457,9.56121,9.52173,9.54839,72620.774349078,0
+IIM.US,D,20111213,000000,9.60561,9.60561,9.48424,9.48424,100117.41963588,0
+IIM.US,D,20111214,000000,9.53457,9.54246,9.46056,9.49016,87484.81183219,0
+IIM.US,D,20111215,000000,9.46747,9.52767,9.38359,9.41419,115846.87080937,0
+IIM.US,D,20111216,000000,9.42701,9.44379,9.39937,9.41221,50083.537259876,0
+IIM.US,D,20111219,000000,9.41419,9.44477,9.39346,9.43491,64849.278340216,0
+IIM.US,D,20111220,000000,9.44477,9.54839,9.44477,9.54839,80921.246875951,0
+IIM.US,D,20111221,000000,9.56121,9.6303,9.53457,9.6303,65745.092979912,0
+IIM.US,D,20111222,000000,9.64015,9.76746,9.64015,9.76746,81413.742254788,0
+IIM.US,D,20111223,000000,9.76845,9.81877,9.76351,9.80496,52295.713004738,0
+IIM.US,D,20111227,000000,9.81285,9.82864,9.78029,9.79706,120799.18545213,0
+IIM.US,D,20111228,000000,9.80496,9.81877,9.76746,9.80496,49179.615700363,0
+IIM.US,D,20111229,000000,9.82864,9.87404,9.75562,9.87404,67866.065876841,0
+IIM.US,D,20111230,000000,9.90758,9.90758,9.84345,9.85036,38179.538874676,0
+IIM.US,D,20120103,000000,9.94019,9.94803,9.85627,9.86515,62858.016160347,0
+IIM.US,D,20120104,000000,9.99935,10.2698,9.86614,10.2499,246629.72801523,0
+IIM.US,D,20120105,000000,10.2441,10.2698,10.0783,10.2185,252746.3990166,0
+IIM.US,D,20120106,000000,10.2698,10.2776,10.1751,10.2776,159086.14101438,0
+IIM.US,D,20120109,000000,10.403,10.4484,10.32,10.3299,173538.75231681,0
+IIM.US,D,20120110,000000,10.3862,10.3921,10.2499,10.3122,113799.87355577,0
+IIM.US,D,20120111,000000,10.3319,10.4316,10.321,10.3506,134518.1205112,0
+IIM.US,D,20120112,000000,10.399,10.5559,10.3142,10.4809,136253.00135187,0
+IIM.US,D,20120113,000000,10.5392,10.6536,10.4858,10.5519,151225.46888754,0
+IIM.US,D,20120117,000000,10.5372,10.6595,10.5243,10.6595,198992.45380992,0
+IIM.US,D,20120118,000000,10.7187,10.7434,10.6378,10.7434,144497.73880501,0
+IIM.US,D,20120119,000000,10.8065,10.8687,10.5135,10.6605,206570.39710816,0
+IIM.US,D,20120120,000000,10.6882,10.7553,10.5026,10.5026,126887.48223414,0
+IIM.US,D,20120123,000000,10.5263,10.7187,10.5263,10.623,131575.30861789,0
+IIM.US,D,20120124,000000,10.6773,10.6931,10.5826,10.5895,67578.270223365,0
+IIM.US,D,20120125,000000,10.623,10.6882,10.2559,10.2836,386705.14206047,0
+IIM.US,D,20120126,000000,10.2065,10.2382,10.0635,10.2382,207017.29106304,0
+IIM.US,D,20120127,000000,10.2135,10.2342,9.95793,10.0152,287896.98997493,0
+IIM.US,D,20120130,000000,10.0142,10.1818,10.0063,10.1818,180686.01549982,0
+IIM.US,D,20120131,000000,10.2569,10.3882,10.2451,10.3635,136460.74117218,0
+IIM.US,D,20120201,000000,10.3714,10.403,10.3359,10.3714,96880.731899235,0
+IIM.US,D,20120202,000000,10.403,10.478,10.3606,10.4553,115643.184449,0
+IIM.US,D,20120203,000000,10.4878,10.4878,10.3833,10.4355,93383.609363496,0
+IIM.US,D,20120206,000000,10.4187,10.4355,10.3872,10.4247,63689.98880649,0
+IIM.US,D,20120207,000000,10.3576,10.4651,10.3576,10.4651,91565.6325947,0
+IIM.US,D,20120208,000000,10.4761,10.4898,10.4591,10.4818,72559.972450456,0
+IIM.US,D,20120209,000000,10.5007,10.5165,10.4898,10.5165,134825.17009924,0
+IIM.US,D,20120210,000000,10.5282,10.548,10.4701,10.548,76783.677674728,0
+IIM.US,D,20120213,000000,10.5866,10.626,10.5352,10.626,87684.444732666,0
+IIM.US,D,20120214,000000,10.6339,10.6339,10.5233,10.5619,76764.423740164,0
+IIM.US,D,20120215,000000,10.626,10.6576,10.5668,10.6063,109489.01894347,0
+IIM.US,D,20120216,000000,10.6428,10.6428,10.4247,10.4247,127908.95413099,0
+IIM.US,D,20120217,000000,10.394,10.407,10.321,10.326,128809.83559558,0
+IIM.US,D,20120221,000000,10.3872,10.4581,10.3389,10.4316,69455.022160828,0
+IIM.US,D,20120222,000000,10.3506,10.4187,10.2342,10.2846,108385.46448348,0
+IIM.US,D,20120223,000000,10.3073,10.326,10.2499,10.2915,70983.176546193,0
+IIM.US,D,20120224,000000,10.3073,10.4591,10.2925,10.4591,79166.098735731,0
+IIM.US,D,20120227,000000,10.4878,10.5165,10.4701,10.4878,105452.78623995,0
+IIM.US,D,20120228,000000,10.4504,10.6339,10.4504,10.6339,76578.977949367,0
+IIM.US,D,20120229,000000,10.6526,10.6724,10.5816,10.621,77892.298959601,0
+IIM.US,D,20120301,000000,10.6576,10.6576,10.6191,10.6428,41355.424712696,0
+IIM.US,D,20120302,000000,10.6191,10.7296,10.6191,10.7059,66020.728253666,0
+IIM.US,D,20120305,000000,10.7366,10.7671,10.6358,10.6447,49930.519148344,0
+IIM.US,D,20120306,000000,10.6753,10.6812,10.5856,10.6112,62173.99480085,0
+IIM.US,D,20120307,000000,10.6497,10.8549,10.6497,10.8273,64082.161052603,0
+IIM.US,D,20120308,000000,10.848,11.0286,10.8342,10.9605,109384.64235083,0
+IIM.US,D,20120309,000000,10.9999,11.075,10.9812,10.9812,115338.16159091,0
+IIM.US,D,20120312,000000,11.0197,11.0197,10.8293,10.8806,105244.03305468,0
+IIM.US,D,20120313,000000,10.8431,10.8549,10.5055,10.5055,158398.06619497,0
+IIM.US,D,20120314,000000,10.5816,10.5816,10.2402,10.2451,161344.93154818,0
+IIM.US,D,20120315,000000,10.2402,10.2402,9.79509,9.99736,306298.68459285,0
+IIM.US,D,20120316,000000,9.95793,9.95793,9.63721,9.65003,183574.10568436,0
+IIM.US,D,20120319,000000,9.50792,9.74673,9.40728,9.63721,207143.96168516,0
+IIM.US,D,20120320,000000,9.59378,9.80299,9.5553,9.76648,113681.30985345,0
+IIM.US,D,20120321,000000,9.74673,9.79509,9.70924,9.72997,72025.92910756,0
+IIM.US,D,20120322,000000,9.79114,9.81779,9.6895,9.72306,64916.1604287,0
+IIM.US,D,20120323,000000,9.67963,9.70924,9.63721,9.70924,40709.911222325,0
+IIM.US,D,20120326,000000,9.66878,9.67371,9.45464,9.52864,158352.464771,0
+IIM.US,D,20120327,000000,9.48522,9.61252,9.3452,9.60858,142256.17547582,0
+IIM.US,D,20120328,000000,9.5553,9.6826,9.54345,9.66878,75494.677423942,0
+IIM.US,D,20120329,000000,9.69543,9.75266,9.65003,9.72306,93000.557402178,0
+IIM.US,D,20120330,000000,9.75266,9.76648,9.66779,9.67174,58622.150556351,0
+IIM.US,D,20120402,000000,9.6895,9.72997,9.65694,9.6826,43339.593337725,0
+IIM.US,D,20120403,000000,9.66187,9.70924,9.65694,9.67963,39304.373999181,0
+IIM.US,D,20120404,000000,9.63721,9.73687,9.63721,9.72997,27846.256203876,0
+IIM.US,D,20120405,000000,9.84345,10.321,9.84345,10.2786,446692.29524089,0
+IIM.US,D,20120409,000000,10.3862,10.5412,10.2471,10.4978,183957.15764568,0
+IIM.US,D,20120410,000000,10.4978,10.4978,10.3497,10.3803,106671.86430732,0
+IIM.US,D,20120411,000000,10.4404,10.4404,10.1177,10.2688,149562.53696022,0
+IIM.US,D,20120412,000000,10.2718,10.3112,10.1928,10.2826,70036.693657645,0
+IIM.US,D,20120413,000000,10.2718,10.3033,10.2105,10.2105,45440.298935114,0
+IIM.US,D,20120416,000000,10.3112,10.3112,10.2224,10.2302,39949.887489551,0
+IIM.US,D,20120417,000000,10.1998,10.2115,10.1197,10.1454,49621.442830349,0
+IIM.US,D,20120418,000000,10.1237,10.3033,10.1119,10.2954,49600.162165832,0
+IIM.US,D,20120419,000000,10.2619,10.3112,10.1928,10.1928,32459.093579327,0
+IIM.US,D,20120420,000000,10.1938,10.2065,10.1454,10.1809,23741.114681917,0
+IIM.US,D,20120423,000000,10.1544,10.2302,10.1544,10.2045,27145.007639769,0
+IIM.US,D,20120424,000000,10.1731,10.2045,10.1591,10.179,54750.08297911,0
+IIM.US,D,20120425,000000,10.1484,10.2045,10.1237,10.1355,63441.714387118,0
+IIM.US,D,20120426,000000,10.1484,10.2155,10.1484,10.1544,48511.808180499,0
+IIM.US,D,20120427,000000,10.1563,10.2065,10.1563,10.2065,20975.641659595,0
+IIM.US,D,20120430,000000,10.2756,10.2756,10.1828,10.2499,57285.522151645,0
+IIM.US,D,20120501,000000,10.2392,10.2846,10.1751,10.1751,39457.392110713,0
+IIM.US,D,20120502,000000,10.1671,10.2302,10.1484,10.2302,59025.46981721,0
+IIM.US,D,20120503,000000,10.1751,10.2392,10.1751,10.2392,21508.671637514,0
+IIM.US,D,20120504,000000,10.1888,10.2332,10.1751,10.2185,54759.203263904,0
+IIM.US,D,20120507,000000,10.1621,10.2451,10.1621,10.2392,36226.784563934,0
+IIM.US,D,20120508,000000,10.2392,10.3003,10.2065,10.3003,40137.360010303,0
+IIM.US,D,20120509,000000,10.2569,10.3142,10.2499,10.3073,30365.481536778,0
+IIM.US,D,20120510,000000,10.2806,10.323,10.2756,10.323,22321.390349094,0
+IIM.US,D,20120511,000000,10.3399,10.3399,10.2569,10.2569,19929.849003298,0
+IIM.US,D,20120514,000000,10.3003,10.3142,10.2451,10.2736,49273.858643227,0
+IIM.US,D,20120515,000000,10.2736,10.2786,10.2065,10.2065,59609.168043981,0
+IIM.US,D,20120516,000000,10.1998,10.2263,10.1751,10.2263,24653.143161246,0
+IIM.US,D,20120517,000000,10.1938,10.1938,10.096,10.1514,90041.531669243,0
+IIM.US,D,20120518,000000,10.1147,10.1147,10.0496,10.0882,99850.904646917,0
+IIM.US,D,20120521,000000,10.1197,10.1514,10.109,10.1374,53214.835038906,0
+IIM.US,D,20120522,000000,10.1147,10.1691,10.1147,10.1691,34642.895104832,0
+IIM.US,D,20120523,000000,10.1691,10.1998,10.1621,10.1938,45876.045875237,0
+IIM.US,D,20120524,000000,10.1751,10.2499,10.1563,10.2263,67804.250613243,0
+IIM.US,D,20120525,000000,10.2736,10.2736,10.1751,10.2332,41408.119691501,0
+IIM.US,D,20120529,000000,10.2499,10.2499,10.1809,10.1809,41391.905851868,0
+IIM.US,D,20120530,000000,10.1809,10.1938,10.1514,10.1809,40340.033005708,0
+IIM.US,D,20120531,000000,10.2135,10.2205,10.1257,10.2205,98701.748762963,0
+IIM.US,D,20120601,000000,10.2282,10.2342,10.1207,10.1631,52475.078605672,0
+IIM.US,D,20120604,000000,10.2263,10.2263,10.1621,10.1998,49602.188895786,0
+IIM.US,D,20120605,000000,10.1761,10.2085,10.1563,10.1898,39832.337152216,0
+IIM.US,D,20120606,000000,10.2292,10.2412,10.2085,10.2412,63082.983185248,0
+IIM.US,D,20120607,000000,10.2875,10.2875,10.1898,10.2135,55795.875635408,0
+IIM.US,D,20120608,000000,10.2708,10.3694,10.2668,10.3694,133101.4362733,0
+IIM.US,D,20120611,000000,10.402,10.772,10.3783,10.7257,281071.97685461,0
+IIM.US,D,20120612,000000,10.7,10.7257,10.5934,10.6447,79993.00455699,0
+IIM.US,D,20120613,000000,10.6131,10.6882,10.5983,10.6526,41244.967930199,0
+IIM.US,D,20120614,000000,10.6526,10.6526,10.4681,10.4681,31272.443191222,0
+IIM.US,D,20120615,000000,10.5559,10.5668,10.4394,10.4484,68401.122584715,0
+IIM.US,D,20120618,000000,10.5085,10.5342,10.4484,10.4611,57079.809061308,0
+IIM.US,D,20120619,000000,10.5045,10.5668,10.5045,10.5422,42864.325163497,0
+IIM.US,D,20120620,000000,10.5559,10.6832,10.5422,10.6832,42239.078972667,0
+IIM.US,D,20120621,000000,10.628,10.7858,10.621,10.6763,62545.899747421,0
+IIM.US,D,20120622,000000,10.6477,10.7967,10.6477,10.775,24811.228097663,0
+IIM.US,D,20120625,000000,10.7947,10.7977,10.6358,10.6832,33521.100075257,0
+IIM.US,D,20120626,000000,10.6447,10.6724,10.5619,10.5816,33807.882363757,0
+IIM.US,D,20120627,000000,10.5422,10.547,10.4611,10.5085,54405.53888692,0
+IIM.US,D,20120628,000000,10.4611,10.547,10.4611,10.547,30241.85100958,0
+IIM.US,D,20120629,000000,10.5816,10.621,10.5085,10.621,25456.741588033,0
+IIM.US,D,20120702,000000,10.5983,10.6931,10.5983,10.6882,36679.758708667,0
+IIM.US,D,20120703,000000,10.6526,10.6931,10.6131,10.628,27204.796173413,0
+IIM.US,D,20120705,000000,10.6023,10.624,10.5776,10.6083,43918.22473961,0
+IIM.US,D,20120706,000000,10.6299,10.7039,10.6299,10.7039,34366.246466102,0
+IIM.US,D,20120709,000000,10.7039,10.7651,10.6852,10.7651,31863.234972832,0
+IIM.US,D,20120710,000000,10.7967,10.7967,10.7276,10.7464,31350.472294454,0
+IIM.US,D,20120711,000000,10.7464,10.8273,10.7346,10.8273,39891.112320884,0
+IIM.US,D,20120712,000000,10.849,10.849,10.6625,10.6902,47315.024142623,0
+IIM.US,D,20120713,000000,10.7651,10.7651,10.6023,10.6477,76711.728761358,0
+IIM.US,D,20120716,000000,10.6477,10.7039,10.6161,10.6793,31442.688507364,0
+IIM.US,D,20120717,000000,10.6477,10.6743,10.6299,10.6299,77669.358664654,0
+IIM.US,D,20120718,000000,10.5993,10.6299,10.5944,10.5944,68716.279092572,0
+IIM.US,D,20120719,000000,10.5944,10.6902,10.5944,10.5944,53054.723372535,0
+IIM.US,D,20120720,000000,10.6546,10.6546,10.5826,10.6023,28848.47416616,0
+IIM.US,D,20120723,000000,10.5944,10.6793,10.5944,10.6388,37512.744719788,0
+IIM.US,D,20120724,000000,10.6625,10.6793,10.6546,10.6793,25351.351630421,0
+IIM.US,D,20120725,000000,10.6625,10.7276,10.6546,10.6743,67621.844917377,0
+IIM.US,D,20120726,000000,10.6852,10.695,10.5826,10.6083,62797.214261725,0
+IIM.US,D,20120727,000000,10.5993,10.6477,10.5826,10.6161,58764.021653136,0
+IIM.US,D,20120730,000000,10.6023,10.7039,10.6023,10.7039,46240.857266969,0
+IIM.US,D,20120731,000000,10.7157,10.7157,10.5993,10.6546,50917.536635974,0
+IIM.US,D,20120801,000000,10.6388,10.775,10.6161,10.6161,76583.031409275,0
+IIM.US,D,20120802,000000,10.624,10.6299,10.5629,10.5826,71655.037525966,0
+IIM.US,D,20120803,000000,10.5687,10.6023,10.5629,10.5895,76085.469205552,0
+IIM.US,D,20120806,000000,10.6161,10.6161,10.5372,10.5826,52401.102962349,0
+IIM.US,D,20120807,000000,10.5687,10.5826,10.5282,10.5282,50303.437459892,0
+IIM.US,D,20120808,000000,10.5055,10.55,10.4997,10.5055,56486.990549745,0
+IIM.US,D,20120809,000000,10.4997,10.5372,10.4761,10.4761,44642.780698189,0
+IIM.US,D,20120810,000000,10.4631,10.4888,10.4237,10.4424,64963.788582621,0
+IIM.US,D,20120813,000000,10.4326,10.4661,10.3053,10.3379,164309.024106,0
+IIM.US,D,20120814,000000,10.2905,10.3635,10.2905,10.3576,91989.2191551,0
+IIM.US,D,20120815,000000,10.3576,10.4138,10.3506,10.4138,76338.81044981,0
+IIM.US,D,20120816,000000,10.4464,10.5402,10.4464,10.478,65235.370396465,0
+IIM.US,D,20120817,000000,10.4858,10.546,10.4326,10.546,38287.968927218,0
+IIM.US,D,20120820,000000,10.546,10.546,10.4858,10.5205,41479.055239894,0
+IIM.US,D,20120821,000000,10.5075,10.5145,10.3506,10.3882,98650.067149135,0
+IIM.US,D,20120822,000000,10.326,10.3635,10.2481,10.2539,79312.023292424,0
+IIM.US,D,20120823,000000,10.2362,10.3379,10.2362,10.2362,71243.611345291,0
+IIM.US,D,20120824,000000,10.2362,10.2629,10.1918,10.2045,133495.63524937,0
+IIM.US,D,20120827,000000,10.2312,10.2539,10.1858,10.2312,114453.49396595,0
+IIM.US,D,20120828,000000,10.2629,10.2698,10.1858,10.2629,89441.61960284,0
+IIM.US,D,20120829,000000,10.3122,10.3882,10.2539,10.3843,110507.45074539,0
+IIM.US,D,20120830,000000,10.3379,10.3674,10.2983,10.3576,62059.484558446,0
+IIM.US,D,20120831,000000,10.3457,10.3457,10.32,10.3379,67022.94621595,0
+IIM.US,D,20120904,000000,10.32,10.3319,10.2836,10.326,78169.960963308,0
+IIM.US,D,20120905,000000,10.326,10.3457,10.3053,10.3319,88645.114730893,0
+IIM.US,D,20120906,000000,10.32,10.3576,10.32,10.3319,41080.802803919,0
+IIM.US,D,20120907,000000,10.3753,10.4326,10.3379,10.4138,51275.254472866,0
+IIM.US,D,20120910,000000,10.4277,10.4601,10.3674,10.408,128111.62712639,0
+IIM.US,D,20120911,000000,10.4978,10.546,10.4601,10.546,59945.605216356,0
+IIM.US,D,20120912,000000,10.4978,10.5332,10.4207,10.4661,68069.752237225,0
+IIM.US,D,20120913,000000,10.4138,10.5332,10.4138,10.4661,99488.11998514,0
+IIM.US,D,20120914,000000,10.4581,10.5579,10.4504,10.4631,98285.255757403,0
+IIM.US,D,20120917,000000,10.4631,10.4631,10.328,10.328,97852.54891221,0
+IIM.US,D,20120918,000000,10.328,10.4414,10.328,10.4297,74232.024662559,0
+IIM.US,D,20120919,000000,10.3862,10.4631,10.3862,10.398,58699.166294606,0
+IIM.US,D,20120920,000000,10.3921,10.4414,10.3921,10.398,43102.465933099,0
+IIM.US,D,20120921,000000,10.4581,10.5372,10.4414,10.4938,68101.166551513,0
+IIM.US,D,20120924,000000,10.4761,10.5649,10.4761,10.4761,69445.901876036,0
+IIM.US,D,20120925,000000,10.4761,10.5253,10.4761,10.4997,31830.807293567,0
+IIM.US,D,20120926,000000,10.5115,10.5707,10.5115,10.5519,68211.62333401,0
+IIM.US,D,20120927,000000,10.5292,10.6319,10.5292,10.6102,60957.956828411,0
+IIM.US,D,20120928,000000,10.6408,10.6645,10.6102,10.6645,49021.530763946,0
+IIM.US,D,20121001,000000,10.6911,10.6911,10.6033,10.6033,42120.515270355,0
+IIM.US,D,20121002,000000,10.6497,10.6497,10.5707,10.5904,62750.599472781,0
+IIM.US,D,20121003,000000,10.5826,10.6753,10.5826,10.6645,92945.835693418,0
+IIM.US,D,20121004,000000,10.6181,10.6812,10.5904,10.6003,65929.525405733,0
+IIM.US,D,20121005,000000,10.5519,10.624,10.5519,10.5707,95142.810963625,0
+IIM.US,D,20121008,000000,10.5826,10.6694,10.5441,10.624,85235.141583178,0
+IIM.US,D,20121009,000000,10.6033,10.6566,10.5372,10.5707,91530.164820504,0
+IIM.US,D,20121010,000000,10.5875,10.5875,10.5263,10.5619,76602.285343839,0
+IIM.US,D,20121011,000000,10.5619,10.5816,10.5145,10.5412,71220.303950819,0
+IIM.US,D,20121012,000000,10.5412,10.5934,10.5205,10.5332,80054.819820588,0
+IIM.US,D,20121015,000000,10.5332,10.5619,10.407,10.407,104164.79935415,0
+IIM.US,D,20121016,000000,10.4524,10.4721,10.4138,10.4454,119365.27400963,0
+IIM.US,D,20121017,000000,10.4197,10.5036,10.4197,10.5036,133296.0023489,0
+IIM.US,D,20121018,000000,10.5412,10.5412,10.4267,10.4326,118730.907534,0
+IIM.US,D,20121019,000000,10.4197,10.4374,10.3872,10.4197,175898.87934832,0
+IIM.US,D,20121022,000000,10.4267,10.4454,10.399,10.4197,106091.20617548,0
+IIM.US,D,20121023,000000,10.407,10.4524,10.407,10.4454,153493.37970613,0
+IIM.US,D,20121024,000000,10.4918,10.4978,10.4374,10.4591,139541.37070235,0
+IIM.US,D,20121025,000000,10.478,10.4848,10.4591,10.4721,162185.01111413,0
+IIM.US,D,20121026,000000,10.5332,10.5549,10.4661,10.4848,143224.95239386,0
+IIM.US,D,20121031,000000,10.4721,10.4918,10.399,10.4374,205861.04162424,0
+IIM.US,D,20121101,000000,10.4326,10.4661,10.399,10.4267,219048.97343534,0
+IIM.US,D,20121102,000000,10.4138,10.4267,10.3359,10.3664,292111.5749144,0
+IIM.US,D,20121105,000000,10.3497,10.3616,10.3033,10.3033,257615.61773125,0
+IIM.US,D,20121106,000000,10.3033,10.3359,10.3033,10.3359,205446.57534864,0
+IIM.US,D,20121107,000000,10.3437,10.5036,10.3437,10.4661,323787.33736648,0
+IIM.US,D,20121108,000000,10.4374,10.547,10.4374,10.5332,270744.77437367,0
+IIM.US,D,20121109,000000,10.5549,10.629,10.4978,10.6141,219817.10408794,0
+IIM.US,D,20121112,000000,10.629,10.6733,10.6003,10.6733,225128.14993256,0
+IIM.US,D,20121113,000000,10.6753,10.6822,10.5697,10.5993,269351.39753025,0
+IIM.US,D,20121114,000000,10.6033,10.6418,10.4988,10.5697,217143.84727851,0
+IIM.US,D,20121115,000000,10.5579,10.5579,10.1514,10.4563,446742.96348974,0
+IIM.US,D,20121116,000000,10.4691,10.6497,10.4563,10.6497,151748.36521568,0
+IIM.US,D,20121119,000000,10.6645,10.7444,10.6497,10.7444,200566.20961925,0
+IIM.US,D,20121120,000000,10.7247,10.7878,10.6921,10.779,212783.33778235,0
+IIM.US,D,20121121,000000,10.7316,10.7878,10.7316,10.7641,180972.79778832,0
+IIM.US,D,20121123,000000,10.7957,10.8401,10.7681,10.8263,75945.624838722,0
+IIM.US,D,20121126,000000,10.8263,10.8401,10.6822,10.8115,202090.31054469,0
+IIM.US,D,20121127,000000,10.8263,10.8865,10.8263,10.8747,180661.69474036,0
+IIM.US,D,20121128,000000,10.8747,10.9714,10.8747,10.9191,154121.66599189,0
+IIM.US,D,20121129,000000,10.9714,10.9782,10.925,10.9714,143131.72281598,0
+IIM.US,D,20121130,000000,10.9635,10.9782,10.9191,10.9477,193626.68625652,0
+IIM.US,D,20121203,000000,10.9308,10.9782,10.9053,10.9635,130383.59140491,0
+IIM.US,D,20121204,000000,10.9358,10.9555,10.7987,10.8046,318087.15937068,0
+IIM.US,D,20121205,000000,10.8046,10.8747,10.8046,10.8263,117755.03706112,0
+IIM.US,D,20121206,000000,10.7641,10.925,10.7641,10.925,171058.03485303,0
+IIM.US,D,20121207,000000,10.8747,10.8993,10.7177,10.773,284022.89566773,0
+IIM.US,D,20121210,000000,10.7957,10.7957,10.6418,10.6497,307105.32311457,0
+IIM.US,D,20121211,000000,10.6319,10.7444,10.6319,10.6921,214800.94745162,0
+IIM.US,D,20121212,000000,10.7346,10.7611,10.6368,10.7346,270477.24601974,0
+IIM.US,D,20121213,000000,10.695,10.7157,10.6003,10.6457,184087.88172772,0
+IIM.US,D,20121214,000000,10.6457,10.6457,10.4109,10.4761,358198.17189157,0
+IIM.US,D,20121217,000000,10.4761,10.4761,10.2786,10.3408,436120.87180049,0
+IIM.US,D,20121218,000000,10.2549,10.3596,10.1958,10.3073,251596.22976768,0
+IIM.US,D,20121219,000000,10.2836,10.4355,10.2726,10.4167,309979.22618944,0
+IIM.US,D,20121220,000000,10.4641,10.5185,10.4237,10.4908,261158.34169095,0
+IIM.US,D,20121221,000000,10.4958,10.6063,10.4701,10.6063,191831.00351723,0
+IIM.US,D,20121224,000000,10.6063,10.6733,10.5392,10.6368,143638.40530449,0
+IIM.US,D,20121226,000000,10.6733,10.7661,10.6131,10.7414,379677.45594475,0
+IIM.US,D,20121227,000000,10.703,10.7533,10.5816,10.7276,291150.90491618,0
+IIM.US,D,20121228,000000,10.6842,10.7474,10.5866,10.7474,369060.43108039,0
+IIM.US,D,20121231,000000,10.7611,10.8855,10.7089,10.8855,275308.97023023,0
+IIM.US,D,20130102,000000,11.0049,11.2191,10.9338,11.0376,435825.98259218,0
+IIM.US,D,20130103,000000,11.0829,11.1234,10.9822,11.0167,298098.53519872,0
+IIM.US,D,20130104,000000,10.9685,11.0049,10.9338,11.0049,229473.45895407,0
+IIM.US,D,20130107,000000,10.9951,11.073,10.9892,11.0246,186973.94518231,0
+IIM.US,D,20130108,000000,11.0651,11.0651,10.9092,11.0099,195703.07109447,0
+IIM.US,D,20130109,000000,11.0316,11.0829,11.0167,11.079,178019.85224524,0
+IIM.US,D,20130110,000000,11.1085,11.1085,11.0414,11.078,175217.89808375,0
+IIM.US,D,20130111,000000,11.1007,11.1007,10.9872,11.0593,96616.24364023,0
+IIM.US,D,20130114,000000,11.0149,11.0414,10.9082,10.9428,194197.2107386,0
+IIM.US,D,20130115,000000,10.8934,10.9595,10.7967,10.8065,141598.50160572,0
+IIM.US,D,20130116,000000,10.7967,10.849,10.7384,10.8224,209065.30168162,0
+IIM.US,D,20130117,000000,10.8362,10.9428,10.8007,10.9082,198754.31304031,0
+IIM.US,D,20130118,000000,10.8894,10.927,10.8283,10.927,188441.29766904,0
+IIM.US,D,20130122,000000,10.8766,10.9082,10.8283,10.8569,189508.37098986,0
+IIM.US,D,20130123,000000,10.9023,10.9082,10.849,10.8934,118544.44837824,0
+IIM.US,D,20130124,000000,10.8717,10.9221,10.8569,10.9221,117173.36556431,0
+IIM.US,D,20130125,000000,10.9023,10.9675,10.8836,10.9675,117782.3979155,0
+IIM.US,D,20130128,000000,10.9517,10.9872,10.8007,10.849,195042.35712944,0
+IIM.US,D,20130129,000000,10.78,10.8766,10.7,10.7187,222583.59047523,0
+IIM.US,D,20130130,000000,10.7326,10.78,10.7129,10.7691,122372.94126147,0
+IIM.US,D,20130131,000000,10.8283,10.8283,10.7326,10.7384,159589.78340796,0
+IIM.US,D,20130201,000000,10.7444,10.8065,10.7187,10.7444,125232.65722665,0
+IIM.US,D,20130204,000000,10.7573,10.7573,10.7129,10.7444,84694.004685443,0
+IIM.US,D,20130205,000000,10.7326,10.774,10.7326,10.7444,89521.675436026,0
+IIM.US,D,20130206,000000,10.7444,10.7573,10.7129,10.7326,157494.14463545,0
+IIM.US,D,20130207,000000,10.7157,10.772,10.7099,10.7157,160992.28053617,0
+IIM.US,D,20130208,000000,10.7157,10.7424,10.6063,10.628,238767.02915844,0
+IIM.US,D,20130211,000000,10.628,10.6783,10.6122,10.628,160278.87159233,0
+IIM.US,D,20130212,000000,10.628,10.6902,10.621,10.6902,177973.2374563,0
+IIM.US,D,20130213,000000,10.6733,10.7039,10.621,10.628,132272.5037221,0
+IIM.US,D,20130214,000000,10.621,10.628,10.5529,10.5856,201904.8647539,0
+IIM.US,D,20130215,000000,10.5668,10.5727,10.5165,10.545,155822.09242335,0
+IIM.US,D,20130219,000000,10.5856,10.6003,10.5302,10.6003,215424.16691249,0
+IIM.US,D,20130220,000000,10.5727,10.5964,10.5589,10.5964,156225.41168421,0
+IIM.US,D,20130221,000000,10.6063,10.6902,10.6003,10.621,142147.74542327,0
+IIM.US,D,20130222,000000,10.6003,10.6122,10.5529,10.5806,215367.41847378,0
+IIM.US,D,20130225,000000,10.5529,10.5668,10.3891,10.4888,592737.44236584,0
+IIM.US,D,20130226,000000,10.4888,10.4888,10.3891,10.3891,405652.02703605,0
+IIM.US,D,20130227,000000,10.4089,10.4494,10.395,10.4336,284529.57815625,0
+IIM.US,D,20130228,000000,10.4563,10.4751,10.401,10.4751,404558.60622584,0
+IIM.US,D,20130301,000000,10.4799,10.4938,10.4394,10.4701,124534.44875747,0
+IIM.US,D,20130304,000000,10.5055,10.5115,10.4336,10.4621,228772.21038997,0
+IIM.US,D,20130305,000000,10.4563,10.4621,10.3843,10.395,339372.89071325,0
+IIM.US,D,20130306,000000,10.395,10.4277,10.3753,10.401,140559.80250426,0
+IIM.US,D,20130307,000000,10.4978,10.5155,10.3645,10.3793,382842.19476803,0
+IIM.US,D,20130308,000000,10.3596,10.3704,10.2075,10.2836,515292.0373611,0
+IIM.US,D,20130311,000000,10.2836,10.2836,10.1355,10.1818,409865.59861056,0
+IIM.US,D,20130312,000000,10.1611,10.1611,10.0783,10.1177,489803.88145878,0
+IIM.US,D,20130313,000000,10.0911,10.1297,10.0309,10.1237,547316.39736529,0
+IIM.US,D,20130314,000000,10.0911,10.0911,9.94703,9.97665,587635.14970647,0
+IIM.US,D,20130315,000000,9.88982,9.96291,9.78029,9.91351,665576.09018498,0
+IIM.US,D,20130318,000000,9.86022,10.1504,9.85528,10.1355,477633.36808463,0
+IIM.US,D,20130319,000000,10.1504,10.2075,10.0369,10.1424,236852.78271682,0
+IIM.US,D,20130320,000000,10.2292,10.5629,10.2214,10.5422,1635869.0022337,0
+IIM.US,D,20130321,000000,10.5629,10.6329,10.4721,10.5826,671383.68486835,0
+IIM.US,D,20130322,000000,10.5826,10.6329,10.5282,10.6329,323323.216207,0
+IIM.US,D,20130325,000000,10.625,10.625,10.5075,10.549,264697.01219074,0
+IIM.US,D,20130326,000000,10.5223,10.5223,10.4721,10.5155,222984.88300613,0
+IIM.US,D,20130327,000000,10.5155,10.6033,10.5155,10.6033,171432.97989453,0
+IIM.US,D,20130328,000000,10.6329,10.6329,10.5697,10.5993,176323.4792737,0
+IIM.US,D,20130401,000000,10.5776,10.625,10.5776,10.5904,133106.50309819,0
+IIM.US,D,20130402,000000,10.5826,10.6033,10.5036,10.5362,170184.51424284,0
+IIM.US,D,20130403,000000,10.5223,10.5629,10.4364,10.4918,222552.17616094,0
+IIM.US,D,20130404,000000,10.4918,10.6329,10.4591,10.5629,174388.96553254,0
+IIM.US,D,20130405,000000,10.5697,10.6181,10.5362,10.5569,262523.34431501,0
+IIM.US,D,20130408,000000,10.5629,10.6832,10.4721,10.6033,498656.63789814,0
+IIM.US,D,20130409,000000,10.6003,10.6546,10.5737,10.6003,93285.312960724,0
+IIM.US,D,20130410,000000,10.6003,10.6141,10.5737,10.5816,119019.71655246,0
+IIM.US,D,20130411,000000,10.5816,10.5983,10.5115,10.5165,172097.74731948,0
+IIM.US,D,20130412,000000,10.5668,10.6852,10.5253,10.6852,284906.5499277,0
+IIM.US,D,20130415,000000,10.7316,10.7374,10.6546,10.7374,283117.96074325,0
+IIM.US,D,20130416,000000,10.7444,10.7523,10.6635,10.7177,281748.90465927,0
+IIM.US,D,20130417,000000,10.6911,10.7444,10.6803,10.7177,177788.80503048,0
+IIM.US,D,20130418,000000,10.7444,10.7444,10.6852,10.7177,159495.54046509,0
+IIM.US,D,20130419,000000,10.7523,10.7957,10.7523,10.7641,242921.82556427,0
+IIM.US,D,20130422,000000,10.7957,10.8293,10.7641,10.8224,170549.32563456,0
+IIM.US,D,20130423,000000,10.8362,10.8846,10.7888,10.7888,122715.4586237,0
+IIM.US,D,20130424,000000,10.7957,10.8145,10.7177,10.7247,198854.63617303,0
+IIM.US,D,20130425,000000,10.7316,10.7573,10.7177,10.7444,187893.06721647,0
+IIM.US,D,20130426,000000,10.7523,10.7523,10.6803,10.7523,173375.60055551,0
+IIM.US,D,20130429,000000,10.7444,10.774,10.6911,10.774,115023.00508305,0
+IIM.US,D,20130430,000000,10.7374,10.7681,10.697,10.7316,143661.71269897,0
+IIM.US,D,20130501,000000,10.7059,10.7957,10.697,10.7957,113790.75327098,0
+IIM.US,D,20130502,000000,10.7641,10.8293,10.7316,10.7888,131827.63649718,0
+IIM.US,D,20130503,000000,10.7523,10.7641,10.7119,10.7177,159091.20783926,0
+IIM.US,D,20130506,000000,10.7247,10.7641,10.697,10.7119,120428.29387054,0
+IIM.US,D,20130507,000000,10.7374,10.78,10.7177,10.7523,117775.30436067,0
+IIM.US,D,20130508,000000,10.7523,10.7523,10.6852,10.697,129367.18633294,0
+IIM.US,D,20130509,000000,10.7346,10.7346,10.6507,10.6507,144565.63425847,0
+IIM.US,D,20130510,000000,10.6428,10.6892,10.625,10.6329,130183.95850443,0
+IIM.US,D,20130513,000000,10.6181,10.6329,10.548,10.548,204912.53200574,0
+IIM.US,D,20130514,000000,10.5342,10.5422,10.4581,10.4641,227118.39874745,0
+IIM.US,D,20130515,000000,10.4641,10.4641,10.3566,10.4099,300481.96962469,0
+IIM.US,D,20130516,000000,10.3635,10.4287,10.3369,10.3437,185404.24283288,0
+IIM.US,D,20130517,000000,10.3437,10.3635,10.325,10.3566,174095.0896892,0
+IIM.US,D,20130520,000000,10.3566,10.402,10.3437,10.3853,164559.32525532,0
+IIM.US,D,20130521,000000,10.3853,10.4581,10.3369,10.4414,288353.00421459,0
+IIM.US,D,20130522,000000,10.402,10.4414,10.396,10.402,149924.30825702,0
+IIM.US,D,20130523,000000,10.3763,10.4414,10.3112,10.3299,129505.00396982,0
+IIM.US,D,20130524,000000,10.325,10.3299,10.2708,10.2945,115648.25127387,0
+IIM.US,D,20130528,000000,10.2945,10.3112,10.1958,10.2244,214657.04962488,0
+IIM.US,D,20130529,000000,10.2036,10.2105,9.95694,10.0013,471669.71519478,0
+IIM.US,D,20130530,000000,10.0013,10.0319,9.90758,10.0013,314894.04632805,0
+IIM.US,D,20130531,000000,10.0753,10.1554,10.026,10.1554,1150829.9628968,0
+IIM.US,D,20130603,000000,10.1711,10.2165,10.0379,10.0921,639218.46713236,0
+IIM.US,D,20130604,000000,10.0921,10.2382,10.0516,10.2322,416519.35304975,0
+IIM.US,D,20130605,000000,10.1908,10.2756,10.1247,10.1454,340971.980647,0
+IIM.US,D,20130606,000000,10.1848,10.2036,10.1374,10.1711,229674.10521952,0
+IIM.US,D,20130607,000000,10.1711,10.1711,10.107,10.1374,284418.10800878,0
+IIM.US,D,20130610,000000,10.0793,10.1317,9.95298,9.95298,514679.96491497,0
+IIM.US,D,20130611,000000,9.93721,9.96092,9.72306,9.75463,690178.56509737,0
+IIM.US,D,20130612,000000,9.80101,9.80101,9.43785,9.4497,819110.00449019,0
+IIM.US,D,20130613,000000,9.36484,9.52076,9.26823,9.50102,623257.9687441,0
+IIM.US,D,20130614,000000,9.52767,9.70825,9.47536,9.64411,364199.31928556,0
+IIM.US,D,20130617,000000,9.71417,9.72306,9.5701,9.60464,352174.73046809,0
+IIM.US,D,20130618,000000,9.54937,9.58292,9.4803,9.54345,274080.77187806,0
+IIM.US,D,20130619,000000,9.49313,9.55627,9.46056,9.52076,272696.51531943,0
+IIM.US,D,20130620,000000,9.46056,9.46944,9.22214,9.30336,768462.02293811,0
+IIM.US,D,20130621,000000,9.29162,9.36977,9.15652,9.17626,511947.93293689,0
+IIM.US,D,20130624,000000,9.03545,9.16866,8.86206,9.11132,966487.72655993,0
+IIM.US,D,20130625,000000,9.01313,9.07688,8.77739,9.04393,976432.89044451,0
+IIM.US,D,20130626,000000,9.12672,9.3905,9.12672,9.36484,362177.65615639,0
+IIM.US,D,20130627,000000,9.35991,9.59773,9.35991,9.52767,271032.57002716,0
+IIM.US,D,20130628,000000,9.66286,9.66286,9.49806,9.59575,161289.19647443,0
+IIM.US,D,20130701,000000,9.49313,9.57404,9.46056,9.54345,159996.14276375,0
+IIM.US,D,20130702,000000,9.48918,9.63721,9.46944,9.54937,642689.24217869,0
+IIM.US,D,20130703,000000,9.48918,9.52076,9.39642,9.46944,255209.88927577,0
+IIM.US,D,20130705,000000,9.46056,9.48918,9.30336,9.42503,940350.00370733,0
+IIM.US,D,20130708,000000,9.50102,9.56318,9.45464,9.47536,533556.92770714,0
+IIM.US,D,20130709,000000,9.50299,9.5474,9.40628,9.41419,400919.61259331,0
+IIM.US,D,20130710,000000,9.42109,9.44674,9.33188,9.35507,343198.34350153,0
+IIM.US,D,20130711,000000,9.43588,9.58786,9.43588,9.56121,319186.66037076,0
+IIM.US,D,20130712,000000,9.58786,9.64904,9.47733,9.6214,382514.87788044,0
+IIM.US,D,20130715,000000,9.65595,9.65595,9.41419,9.41419,401504.32418506,0
+IIM.US,D,20130716,000000,9.41419,9.42997,9.33869,9.36188,281571.56578829,0
+IIM.US,D,20130717,000000,9.38655,9.44082,9.35507,9.42109,226757.64081563,0
+IIM.US,D,20130718,000000,9.42109,9.47733,9.40628,9.44674,236773.74024861,0
+IIM.US,D,20130719,000000,9.42997,9.44674,9.31816,9.31816,288172.62524867,0
+IIM.US,D,20130722,000000,9.31816,9.32507,9.1287,9.15277,462417.69295448,0
+IIM.US,D,20130723,000000,9.13945,9.22974,9.08646,9.13452,381766.00116243,0
+IIM.US,D,20130724,000000,9.06268,9.09317,8.98946,8.98946,363665.27594267,0
+IIM.US,D,20130725,000000,8.94713,8.96557,8.83759,8.87588,611516.10875523,0
+IIM.US,D,20130726,000000,8.86847,9.02971,8.85071,8.97682,277817.04854839,0
+IIM.US,D,20130729,000000,8.98946,9.10659,8.97238,9.08646,253096.00993368,0
+IIM.US,D,20130730,000000,9.11329,9.11329,8.97682,9.02971,190732.51588212,0
+IIM.US,D,20130731,000000,9.00672,9.01403,8.90232,8.97238,541453.06760817,0
+IIM.US,D,20130801,000000,8.93005,9.00672,8.81706,8.81706,332003.70060026,0
+IIM.US,D,20130802,000000,8.83759,8.90232,8.81706,8.83759,368253.79255867,0
+IIM.US,D,20130805,000000,8.83759,8.85634,8.75726,8.81706,438444.51769282,0
+IIM.US,D,20130806,000000,8.83759,8.87588,8.78923,8.86847,487009.02085213,0
+IIM.US,D,20130807,000000,8.85071,9.03712,8.844,9.00672,852241.97241426,0
+IIM.US,D,20130808,000000,9.05883,9.10935,8.99242,9.09021,477412.45451963,0
+IIM.US,D,20130809,000000,9.15464,9.15464,8.99724,9.06633,340975.02074194,0
+IIM.US,D,20130812,000000,9.07501,9.14528,9.0534,9.09021,277362.04767369,0
+IIM.US,D,20130813,000000,9.09021,9.09711,8.95432,8.98531,372067.08496725,0
+IIM.US,D,20130814,000000,8.96942,8.96942,8.92077,8.95057,232454.7787165,0
+IIM.US,D,20130815,000000,8.92077,8.92728,8.83285,8.88564,310124.13738116,0
+IIM.US,D,20130816,000000,8.85259,8.85259,8.78568,8.791,378081.40610592,0
+IIM.US,D,20130819,000000,8.78568,8.88564,8.73752,8.87765,520100.45417713,0
+IIM.US,D,20130820,000000,8.86374,9.05883,8.84647,9.0534,353065.4782829,0
+IIM.US,D,20130821,000000,8.99242,9.06633,8.99242,9.01896,248176.12297018,0
+IIM.US,D,20130822,000000,8.99724,9.10935,8.98531,9.10935,233253.31031841,0
+IIM.US,D,20130823,000000,9.07501,9.12484,9.0459,9.08359,159358.7361932,0
+IIM.US,D,20130826,000000,9.09021,9.11903,9.03357,9.04096,227524.75810324,0
+IIM.US,D,20130827,000000,9.01038,9.07501,8.99724,9.01896,164107.36447557,0
+IIM.US,D,20130828,000000,9.00376,9.06633,8.93479,8.93479,244816.81807132,0
+IIM.US,D,20130829,000000,8.93479,8.95432,8.89867,8.94318,281518.87080949,0
+IIM.US,D,20130830,000000,9.07324,9.09514,9.016,9.08262,140685.45976142,0
+IIM.US,D,20130903,000000,8.98946,9.00859,8.93005,8.97782,145368.21932029,0
+IIM.US,D,20130904,000000,8.94713,8.95896,8.87488,8.92452,210231.68477017,0
+IIM.US,D,20130905,000000,8.94713,8.94713,8.86117,8.86117,133505.76889914,0
+IIM.US,D,20130906,000000,8.8893,8.90992,8.81963,8.82801,235067.23362729,0
+IIM.US,D,20130909,000000,8.81706,8.95432,8.81242,8.90528,255556.46009791,0
+IIM.US,D,20130910,000000,8.90232,8.94713,8.86117,8.86749,290200.36856772,0
+IIM.US,D,20130911,000000,8.8893,8.8893,8.7164,8.7164,542169.51664693,0
+IIM.US,D,20130912,000000,8.7164,8.78923,8.67318,8.67318,336729.02148817,0
+IIM.US,D,20130913,000000,8.67318,8.80868,8.67318,8.77542,274079.75851309,0
+IIM.US,D,20130916,000000,8.82801,8.87488,8.80868,8.81587,234231.20752123,0
+IIM.US,D,20130917,000000,8.82801,8.93942,8.82801,8.93005,317157.90368673,0
+IIM.US,D,20130918,000000,8.92452,9.15,8.90232,9.15,334179.39520594,0
+IIM.US,D,20130919,000000,9.17349,9.23359,9.10087,9.15,273146.44936924,0
+IIM.US,D,20130920,000000,9.16679,9.16679,9.08843,9.13551,171633.62615999,0
+IIM.US,D,20130923,000000,9.11616,9.20645,9.11616,9.15464,212535.06336297,0
+IIM.US,D,20130924,000000,9.15464,9.23902,9.13067,9.23902,174428.48676665,0
+IIM.US,D,20130925,000000,9.22116,9.26034,9.20171,9.226,143709.34085289,0
+IIM.US,D,20130926,000000,9.23902,9.26034,9.16048,9.26034,227112.31855759,0
+IIM.US,D,20130927,000000,9.22116,9.23359,9.1879,9.23359,93058.319205869,0
+IIM.US,D,20130930,000000,9.33869,9.33869,9.23902,9.28372,228891.78745725,0
+IIM.US,D,20131001,000000,9.15,9.16679,9.10087,9.15464,152337.13026734,0
+IIM.US,D,20131002,000000,9.10087,9.15464,9.09416,9.10837,161092.60366891,0
+IIM.US,D,20131003,000000,9.08843,9.10837,9.0459,9.0459,186298.03074263,0
+IIM.US,D,20131004,000000,9.03712,9.06357,8.99527,8.99527,174034.28779058,0
+IIM.US,D,20131007,000000,8.99527,9.01502,8.97238,8.98946,186769.24545694,0
+IIM.US,D,20131008,000000,8.98946,9.05696,8.95334,9.03712,252025.89651793,0
+IIM.US,D,20131009,000000,9.02774,9.04294,8.99724,9.03445,142815.55294313,0
+IIM.US,D,20131010,000000,9.03445,9.05527,8.98077,8.9934,224825.15380442,0
+IIM.US,D,20131011,000000,8.98077,9.00475,8.96281,8.97593,178139.42931254,0
+IIM.US,D,20131014,000000,8.95432,8.9934,8.95432,8.96942,232231.83842155,0
+IIM.US,D,20131015,000000,8.98669,8.99724,8.95432,8.96942,203141.17002588,0
+IIM.US,D,20131016,000000,8.95432,9.03445,8.94318,9.03445,227980.7723429,0
+IIM.US,D,20131017,000000,9.02774,9.21929,9.02774,9.21929,289385.62312618,0
+IIM.US,D,20131018,000000,9.30138,9.46253,9.30138,9.43885,1625373.5811666,0
+IIM.US,D,20131021,000000,9.53161,9.63128,9.53161,9.62339,966990.35558853,0
+IIM.US,D,20131022,000000,9.6816,9.73687,9.64312,9.72306,562709.41136641,0
+IIM.US,D,20131023,000000,9.72997,9.76943,9.70134,9.72306,433298.65033946,0
+IIM.US,D,20131024,000000,9.73687,9.7566,9.66977,9.68752,195500.39809906,0
+IIM.US,D,20131025,000000,9.70134,9.72997,9.66977,9.70924,275888.61499709,0
+IIM.US,D,20131028,000000,9.72997,9.76943,9.70924,9.74969,316894.4287927,0
+IIM.US,D,20131029,000000,9.76943,9.76943,9.71515,9.72306,208657.92896085,0
+IIM.US,D,20131030,000000,9.74969,9.74969,9.66977,9.70924,297859.38106413,0
+IIM.US,D,20131031,000000,9.78917,9.78917,9.69148,9.72206,212248.28107447,0
+IIM.US,D,20131101,000000,9.67667,9.67667,9.62339,9.62339,297179.41316454,0
+IIM.US,D,20131104,000000,9.60364,9.66286,9.60364,9.61648,365600.8030488,0
+IIM.US,D,20131105,000000,9.58786,9.67667,9.58095,9.58095,314742.0415815,0
+IIM.US,D,20131106,000000,9.59181,9.71417,9.54345,9.56516,420295.15095417,0
+IIM.US,D,20131107,000000,9.68457,9.79509,9.62043,9.78917,661227.74106853,0
+IIM.US,D,20131108,000000,9.78226,9.85824,9.68457,9.81877,506512.24320009,0
+IIM.US,D,20131111,000000,9.81877,9.90758,9.81877,9.89179,402657.53352893,0
+IIM.US,D,20131112,000000,9.89179,9.89179,9.72206,9.76154,310437.26715905,0
+IIM.US,D,20131113,000000,9.70628,9.76845,9.63918,9.72206,231153.61808599,0
+IIM.US,D,20131114,000000,9.7418,9.82864,9.72206,9.78917,355028.36624342,0
+IIM.US,D,20131115,000000,9.78917,9.81877,9.75463,9.78917,166237.45765729,0
+IIM.US,D,20131118,000000,9.85233,9.85233,9.76154,9.78917,274217.57614997,0
+IIM.US,D,20131119,000000,9.78917,9.802,9.75463,9.78226,148472.15624494,0
+IIM.US,D,20131120,000000,9.78226,9.78226,9.67963,9.70628,200781.04299437,0
+IIM.US,D,20131121,000000,9.67963,9.67963,9.5849,9.59181,405297.34929408,0
+IIM.US,D,20131122,000000,9.59871,9.68457,9.5849,9.66779,169702.15251377,0
+IIM.US,D,20131125,000000,9.65595,9.6599,9.5849,9.61252,244691.16081417,0
+IIM.US,D,20131126,000000,9.59181,9.63227,9.57601,9.57601,241327.80245539,0
+IIM.US,D,20131127,000000,9.57109,9.57109,9.51188,9.52767,238946.39475937,0
+IIM.US,D,20131129,000000,9.5849,9.5849,9.4724,9.47833,146239.71320054,0
+IIM.US,D,20131202,000000,9.49213,9.51188,9.42997,9.44182,239721.6189668,0
+IIM.US,D,20131203,000000,9.42997,9.53555,9.42997,9.52076,169729.51336815,0
+IIM.US,D,20131204,000000,9.47833,9.51188,9.43688,9.44182,190578.48440561,0
+IIM.US,D,20131205,000000,9.42997,9.43688,9.29941,9.31619,430807.79922591,0
+IIM.US,D,20131206,000000,9.39247,9.39247,9.30336,9.30336,347699.71072952,0
+IIM.US,D,20131209,000000,9.30928,9.41419,9.30928,9.39937,226237.78458241,0
+IIM.US,D,20131210,000000,9.38359,9.39642,9.30642,9.30642,229035.68528398,0
+IIM.US,D,20131211,000000,9.30138,9.30642,9.23557,9.2556,351085.36311778,0
+IIM.US,D,20131212,000000,9.23557,9.26231,9.19383,9.22313,346315.45417089,0
+IIM.US,D,20131213,000000,9.18988,9.22313,9.13649,9.15,473871.75728988,0
+IIM.US,D,20131216,000000,9.15,9.15,9.06357,9.07126,636745.8565884,0
+IIM.US,D,20131217,000000,9.04955,9.18988,9.03712,9.18988,484337.79077267,0
+IIM.US,D,20131218,000000,9.18297,9.22886,9.17528,9.22886,469723.04107391,0
+IIM.US,D,20131219,000000,9.18988,9.29457,9.18988,9.29457,354928.04311069,0
+IIM.US,D,20131220,000000,9.29457,9.45563,9.29457,9.38951,559115.00579288,0
+IIM.US,D,20131223,000000,9.44576,9.5543,9.41813,9.49016,329864.48713375,0
+IIM.US,D,20131224,000000,9.49016,9.49016,9.3678,9.41122,280760.87380667,0
+IIM.US,D,20131226,000000,9.41122,9.43885,9.34125,9.36385,330745.10129879,0
+IIM.US,D,20131227,000000,9.35804,9.35804,9.30642,9.33375,350800.60755924,0
+IIM.US,D,20131230,000000,9.30642,9.33375,9.29457,9.31225,331390.61478916,0
+IIM.US,D,20131231,000000,9.31225,9.32507,9.26231,9.29457,401651.26210673,0
+IIM.US,D,20140102,000000,9.30138,9.38359,9.2556,9.37569,236716.9918099,0
+IIM.US,D,20140103,000000,9.40333,9.43391,9.34125,9.41122,181001.17200768,0
+IIM.US,D,20140106,000000,9.45168,9.5099,9.43885,9.5099,198968.13305047,0
+IIM.US,D,20140107,000000,9.54049,9.61155,9.5099,9.53358,198392.54174351,0
+IIM.US,D,20140108,000000,9.5543,9.5543,9.44576,9.45563,236980.46670392,0
+IIM.US,D,20140109,000000,9.5099,9.5099,9.43391,9.43391,210333.02126788,0
+IIM.US,D,20140110,000000,9.45168,9.5543,9.45168,9.54049,204511.23947483,0
+IIM.US,D,20140113,000000,9.57799,9.57799,9.51286,9.51286,230598.29407858,0
+IIM.US,D,20140114,000000,9.48721,9.52864,9.47833,9.51286,235946.83442735,0
+IIM.US,D,20140115,000000,9.50004,9.52864,9.48721,9.50497,216570.28270152,0
+IIM.US,D,20140116,000000,9.52173,9.55135,9.48721,9.50004,257611.56427134,0
+IIM.US,D,20140117,000000,9.51286,9.65694,9.51286,9.64212,487018.14113692,0
+IIM.US,D,20140121,000000,9.68752,9.70134,9.64212,9.65003,419522.96684168,0
+IIM.US,D,20140122,000000,9.66977,9.66977,9.65003,9.65003,192401.5279993,0
+IIM.US,D,20140123,000000,9.67569,9.72997,9.67569,9.71615,162912.60716765,0
+IIM.US,D,20140124,000000,9.72403,9.7566,9.69443,9.71615,239784.44759538,0
+IIM.US,D,20140127,000000,9.72997,9.73687,9.67569,9.68752,153880.48512736,0
+IIM.US,D,20140128,000000,9.68062,9.70924,9.66286,9.66977,141055.33797803,0
+IIM.US,D,20140129,000000,9.66977,9.70134,9.66286,9.69443,105030.21304452,0
+IIM.US,D,20140130,000000,9.71615,9.7645,9.69443,9.7645,256213.12060303,0
+IIM.US,D,20140131,000000,9.7714,9.82667,9.7566,9.78423,318795.50148962,0
+IIM.US,D,20140203,000000,9.81482,9.84148,9.7566,9.7645,258026.03054694,0
+IIM.US,D,20140204,000000,9.79311,9.84148,9.7714,9.82075,211121.41922001,0
+IIM.US,D,20140205,000000,9.81482,9.84148,9.78423,9.79311,139302.21656777,0
+IIM.US,D,20140206,000000,9.79311,9.83457,9.78423,9.82075,180174.26618642,0
+IIM.US,D,20140207,000000,9.79805,9.86811,9.79311,9.86121,232500.38014047,0
+IIM.US,D,20140210,000000,9.86121,9.89772,9.85036,9.86811,176920.35124517,0
+IIM.US,D,20140211,000000,9.89081,9.89772,9.84148,9.84148,147493.24567712,0
+IIM.US,D,20140212,000000,9.85331,9.88094,9.78128,9.78128,181456.17288236,0
+IIM.US,D,20140213,000000,9.802,9.81877,9.74673,9.76746,161628.67374175,0
+IIM.US,D,20140214,000000,9.76054,9.77535,9.7122,9.726,188819.28280548,0
+IIM.US,D,20140218,000000,9.72009,9.76746,9.72009,9.74673,238577.52990773,0
+IIM.US,D,20140219,000000,9.74673,9.802,9.74673,9.802,261528.21990756,0
+IIM.US,D,20140220,000000,9.78128,9.87404,9.78128,9.84639,221334.11145854,0
+IIM.US,D,20140221,000000,9.85331,9.92333,9.85331,9.90858,238199.5447713,0
+IIM.US,D,20140224,000000,9.95001,9.95001,9.90265,9.92929,155509.97601042,0
+IIM.US,D,20140225,000000,9.92929,9.96092,9.90858,9.95397,166655.97739281,0
+IIM.US,D,20140226,000000,9.95001,9.96092,9.93721,9.95397,101405.40652169,0
+IIM.US,D,20140227,000000,9.96978,9.99148,9.95001,9.99148,72426.208273488,0
+IIM.US,D,20140228,000000,10.0102,10.0102,9.96092,9.99148,141579.24767115,0
+IIM.US,D,20140303,000000,9.97466,10.0171,9.97466,9.99736,133119.67684289,0
+IIM.US,D,20140304,000000,10.0102,10.0171,9.99148,9.99736,78245.963336585,0
+IIM.US,D,20140305,000000,10.0329,10.0329,9.97466,9.98262,103433.14984073,0
+IIM.US,D,20140306,000000,10.0102,10.0102,9.96978,9.96978,394941.7725938,0
+IIM.US,D,20140307,000000,9.95001,9.95001,9.85331,9.91451,247095.87590467,0
+IIM.US,D,20140310,000000,9.92929,9.99736,9.90858,9.95001,180139.8117772,0
+IIM.US,D,20140311,000000,9.94207,9.96092,9.94207,9.95001,87140.267739999,0
+IIM.US,D,20140312,000000,9.9648,10.0438,9.95298,10.0289,126924.9767383,0
+IIM.US,D,20140313,000000,10.0506,10.0713,10.0053,10.0713,165099.44878808,0
+IIM.US,D,20140314,000000,10.0713,10.0713,10.0359,10.0359,98529.476716867,0
+IIM.US,D,20140317,000000,10.0713,10.0713,10.0142,10.0211,130813.25815517,0
+IIM.US,D,20140318,000000,10.0506,10.0506,9.94703,9.9648,154943.50498827,0
+IIM.US,D,20140319,000000,9.95793,9.97167,9.89772,9.91947,156430.11140957,0
+IIM.US,D,20140320,000000,9.87798,9.89081,9.82075,9.84048,204096.77319922,0
+IIM.US,D,20140321,000000,9.86811,9.9066,9.84936,9.89081,183454.52861707,0
+IIM.US,D,20140324,000000,9.91153,9.95298,9.88489,9.95298,106319.21329532,0
+IIM.US,D,20140325,000000,9.93425,9.9648,9.91153,9.9648,93988.588254785,0
+IIM.US,D,20140326,000000,9.98651,10.0142,9.9648,9.99835,104519.4770961,0
+IIM.US,D,20140327,000000,10.0211,10.0635,10.0053,10.0586,132995.03295072,0
+IIM.US,D,20140328,000000,10.0713,10.0713,10.0289,10.0359,98667.294353744,0
+IIM.US,D,20140331,000000,10.0506,10.0713,10.0142,10.0713,162135.35623027,0
+IIM.US,D,20140401,000000,10.0713,10.0863,10.0211,10.0793,160964.91968178,0
+IIM.US,D,20140402,000000,10.0438,10.0635,10.0211,10.0359,178964.30840384,0
+IIM.US,D,20140403,000000,10.0438,10.0713,10.0289,10.0506,164833.9471641,0
+IIM.US,D,20140404,000000,10.0713,10.0793,10.0438,10.0635,141836.64237532,0
+IIM.US,D,20140407,000000,10.0635,10.101,10.0635,10.101,160761.23332141,0
+IIM.US,D,20140408,000000,10.1217,10.1414,10.109,10.1355,137675.76577963,0
+IIM.US,D,20140409,000000,10.2105,10.3457,10.1277,10.3023,674705.49526306,0
+IIM.US,D,20140410,000000,10.3664,10.4553,10.2973,10.4257,348129.37747978,0
+IIM.US,D,20140411,000000,10.4621,10.4621,10.3556,10.397,212133.77083207,0
+IIM.US,D,20140414,000000,10.3853,10.4187,10.3418,10.3664,225631.79232614,0
+IIM.US,D,20140415,000000,10.3616,10.4118,10.3497,10.3556,212838.05949111,0
+IIM.US,D,20140416,000000,10.3664,10.3911,10.3339,10.3763,279498.22104528,0
+IIM.US,D,20140417,000000,10.3911,10.3911,10.3339,10.3339,133500.70207426,0
+IIM.US,D,20140421,000000,10.4118,10.4701,10.3853,10.4474,224989.3189307,0
+IIM.US,D,20140422,000000,10.4474,10.4553,10.4187,10.4384,112504.79311512,0
+IIM.US,D,20140423,000000,10.4553,10.5372,10.4474,10.5075,167400.80065093,0
+IIM.US,D,20140424,000000,10.5441,10.6181,10.5075,10.5816,226048.2853317,0
+IIM.US,D,20140425,000000,10.5993,10.6181,10.5529,10.6102,292817.89030339,0
+IIM.US,D,20140428,000000,10.6447,10.6546,10.5885,10.626,141675.51734398,0
+IIM.US,D,20140429,000000,10.6023,10.6181,10.5599,10.5993,196237.11443736,0
+IIM.US,D,20140430,000000,10.6181,10.6546,10.5993,10.6181,227803.43347192,0
+IIM.US,D,20140501,000000,10.6812,10.7079,10.6546,10.6694,279635.02531718,0
+IIM.US,D,20140502,000000,10.6181,10.6694,10.5993,10.6447,105464.94661968,0
+IIM.US,D,20140505,000000,10.6349,10.6625,10.6102,10.6102,131391.88955705,0
+IIM.US,D,20140506,000000,10.626,10.6546,10.6023,10.6546,212497.56885882,0
+IIM.US,D,20140507,000000,10.6349,10.6447,10.626,10.6349,93182.963098044,0
+IIM.US,D,20140508,000000,10.6497,10.6773,10.6398,10.6576,103081.51219369,0
+IIM.US,D,20140509,000000,10.6497,10.6842,10.6398,10.6842,91114.685179921,0
+IIM.US,D,20140512,000000,10.7119,10.7119,10.6398,10.696,140599.32373837,0
+IIM.US,D,20140513,000000,10.6842,10.7119,10.6724,10.6842,156171.70334042,0
+IIM.US,D,20140514,000000,10.6842,10.7049,10.6724,10.6773,115927.94000753,0
+IIM.US,D,20140515,000000,10.7049,10.7326,10.6842,10.7326,140983.38906467,0
+IIM.US,D,20140516,000000,10.7661,10.772,10.7394,10.7601,177897.23508304,0
+IIM.US,D,20140519,000000,10.772,10.8056,10.7523,10.7661,131234.81798561,0
+IIM.US,D,20140520,000000,10.772,10.7868,10.7394,10.777,84768.993693743,0
+IIM.US,D,20140521,000000,10.7661,10.7868,10.7454,10.7868,95834.939242938,0
+IIM.US,D,20140522,000000,10.7868,10.8233,10.7868,10.7997,134328.6212605,0
+IIM.US,D,20140523,000000,10.7997,10.846,10.777,10.846,96358.848936064,0
+IIM.US,D,20140527,000000,10.846,10.8884,10.8233,10.8529,78224.682672067,0
+IIM.US,D,20140528,000000,10.8529,10.923,10.8529,10.8687,144679.13113591,0
+IIM.US,D,20140529,000000,10.8816,10.9092,10.8816,10.9023,75544.332307817,0
+IIM.US,D,20140530,000000,10.9575,10.9575,10.8619,10.8687,193056.16177446,0
+IIM.US,D,20140602,000000,10.8934,10.923,10.8687,10.8934,129386.4402675,0
+IIM.US,D,20140603,000000,10.8884,10.9023,10.8056,10.8056,137553.1486174,0
+IIM.US,D,20140604,000000,10.8056,10.8372,10.6902,10.696,255606.11498178,0
+IIM.US,D,20140605,000000,10.6724,10.772,10.6724,10.7326,142217.66760669,0
+IIM.US,D,20140606,000000,10.7523,10.8056,10.7523,10.777,125067.47873539,0
+IIM.US,D,20140609,000000,10.7957,10.846,10.777,10.8233,158346.38458114,0
+IIM.US,D,20140610,000000,10.8145,10.846,10.7957,10.8145,76853.599858143,0
+IIM.US,D,20140611,000000,10.8648,10.8648,10.7977,10.8184,60023.634319587,0
+IIM.US,D,20140612,000000,10.7918,10.8569,10.7681,10.774,163202.42955107,0
+IIM.US,D,20140613,000000,10.7918,10.7918,10.7503,10.7573,130335.96325098,0
+IIM.US,D,20140616,000000,10.7573,10.7819,10.7217,10.7217,92219.253004886,0
+IIM.US,D,20140617,000000,10.7356,10.7424,10.5727,10.5816,280155.89491538,0
+IIM.US,D,20140618,000000,10.5649,10.5727,10.3714,10.5273,593970.70754289,0
+IIM.US,D,20140619,000000,10.5422,10.5934,10.479,10.4938,159340.4956236,0
+IIM.US,D,20140620,000000,10.4938,10.5273,10.479,10.4938,140480.76003607,0
+IIM.US,D,20140623,000000,10.5273,10.5934,10.5273,10.5816,96303.113862327,0
+IIM.US,D,20140624,000000,10.5866,10.5983,10.5727,10.5866,54818.991797549,0
+IIM.US,D,20140625,000000,10.5934,10.6438,10.5934,10.6092,61334.928599868,0
+IIM.US,D,20140626,000000,10.6339,10.6536,10.6181,10.625,69129.732003201,0
+IIM.US,D,20140627,000000,10.6092,10.6438,10.6092,10.625,86656.892645955,0
+IIM.US,D,20140630,000000,10.6743,10.6921,10.6438,10.6438,141168.83485546,0
+IIM.US,D,20140701,000000,10.6803,10.6803,10.6092,10.625,144449.09728612,0
+IIM.US,D,20140702,000000,10.6181,10.6181,10.4878,10.5065,181272.75382152,0
+IIM.US,D,20140703,000000,10.4741,10.4878,10.3714,10.3714,302635.37020088,0
+IIM.US,D,20140707,000000,10.3516,10.4671,10.3457,10.4297,258153.71453404,0
+IIM.US,D,20140708,000000,10.4741,10.5065,10.4217,10.4514,217391.10833291,0
+IIM.US,D,20140709,000000,10.4355,10.4601,10.3379,10.3813,368954.0277578,0
+IIM.US,D,20140710,000000,10.4187,10.4187,10.3664,10.397,135408.86832601,0
+IIM.US,D,20140711,000000,10.3853,10.4484,10.3853,10.4484,159535.0616992,0
+IIM.US,D,20140714,000000,10.4641,10.4641,10.397,10.397,112825.01644786,0
+IIM.US,D,20140715,000000,10.3664,10.397,10.3497,10.3664,262431.1281021,0
+IIM.US,D,20140716,000000,10.3853,10.5045,10.3853,10.4918,441347.80835202,0
+IIM.US,D,20140717,000000,10.5964,10.6073,10.5045,10.5687,268365.39340759,0
+IIM.US,D,20140718,000000,10.5826,10.6003,10.5776,10.5964,141388.73505548,0
+IIM.US,D,20140721,000000,10.6073,10.6852,10.5964,10.6724,218913.18252841,0
+IIM.US,D,20140722,000000,10.6783,10.6852,10.6309,10.6585,197483.55335911,0
+IIM.US,D,20140723,000000,10.6507,10.6655,10.6151,10.6151,209941.86238675,0
+IIM.US,D,20140724,000000,10.6073,10.6151,10.5826,10.6003,96801.689431027,0
+IIM.US,D,20140725,000000,10.6073,10.6585,10.6003,10.624,78720.218145837,0
+IIM.US,D,20140728,000000,10.6309,10.6309,10.5687,10.5826,113708.67070783,0
+IIM.US,D,20140729,000000,10.6151,10.624,10.5914,10.5914,73800.331182344,0
+IIM.US,D,20140730,000000,10.5826,10.5914,10.4978,10.4978,150481.6589944,0
+IIM.US,D,20140731,000000,10.5045,10.5105,10.4326,10.4848,147500.33923195,0
+IIM.US,D,20140801,000000,10.4484,10.5165,10.4326,10.4848,115699.93288771,0
+IIM.US,D,20140804,000000,10.5105,10.5105,10.4187,10.4187,151662.22919263,0
+IIM.US,D,20140805,000000,10.4326,10.4641,10.3853,10.3853,182518.1793783,0
+IIM.US,D,20140806,000000,10.3911,10.4326,10.3911,10.404,194557.96867041,0
+IIM.US,D,20140807,000000,10.4601,10.5441,10.4355,10.5441,239078.13220639,0
+IIM.US,D,20140808,000000,10.5944,10.621,10.5441,10.6122,166685.36497714,0
+IIM.US,D,20140811,000000,10.6477,10.6941,10.621,10.6704,189782.99289864,0
+IIM.US,D,20140812,000000,10.703,10.703,10.6704,10.6832,86036.713280011,0
+IIM.US,D,20140813,000000,10.7109,10.7384,10.6941,10.7384,94480.070268646,0
+IIM.US,D,20140814,000000,10.7384,10.7611,10.7384,10.7611,63785.245114332,0
+IIM.US,D,20140815,000000,10.7384,10.778,10.7316,10.772,103366.26775225,0
+IIM.US,D,20140818,000000,10.7611,10.772,10.7454,10.7454,157553.9331691,0
+IIM.US,D,20140819,000000,10.7533,10.7533,10.7167,10.7237,158840.90668993,0
+IIM.US,D,20140820,000000,10.7167,10.7237,10.6941,10.7167,136154.7049491,0
+IIM.US,D,20140821,000000,10.7167,10.7316,10.621,10.621,121359.57628443,0
+IIM.US,D,20140822,000000,10.629,10.6378,10.5746,10.5746,190336.2901761,0
+IIM.US,D,20140825,000000,10.5816,10.6122,10.5589,10.5668,198789.78081451,0
+IIM.US,D,20140826,000000,10.5668,10.5944,10.5589,10.5885,126406.13387005,0
+IIM.US,D,20140827,000000,10.6043,10.621,10.5885,10.5885,175659.72521373,0
+IIM.US,D,20140828,000000,10.5944,10.621,10.5816,10.621,160039.71745776,0
+IIM.US,D,20140829,000000,10.6566,10.6704,10.6043,10.6477,160514.985632,0
+IIM.US,D,20140902,000000,10.6003,10.629,10.5944,10.5944,156424.03121971,0
+IIM.US,D,20140903,000000,10.6043,10.6043,10.5885,10.6003,80213.918121982,0
+IIM.US,D,20140904,000000,10.6043,10.6043,10.5816,10.5885,101241.2413954,0
+IIM.US,D,20140905,000000,10.621,10.7109,10.6122,10.7109,479605.37632993,0
+IIM.US,D,20140908,000000,10.7611,10.7611,10.7237,10.7384,243156.92623894,0
+IIM.US,D,20140909,000000,10.7384,10.7611,10.7237,10.7454,216610.8173006,0
+IIM.US,D,20140910,000000,10.7454,10.7533,10.7237,10.7533,133833.08578673,0
+IIM.US,D,20140911,000000,10.775,10.8589,10.7691,10.8589,268470.78336522,0
+IIM.US,D,20140912,000000,10.8105,10.8273,10.7691,10.8105,177260.84187745,0
+IIM.US,D,20140915,000000,10.8273,10.8273,10.7424,10.7503,140293.28751531,0
+IIM.US,D,20140916,000000,10.7424,10.7641,10.698,10.7356,130861.89967407,0
+IIM.US,D,20140917,000000,10.7424,10.7691,10.7138,10.7691,95843.046162755,0
+IIM.US,D,20140918,000000,10.7573,10.7829,10.7276,10.7829,105793.27687224,0
+IIM.US,D,20140919,000000,10.8046,10.923,10.7928,10.9161,265526.95810693,0
+IIM.US,D,20140922,000000,10.8667,10.8934,10.8194,10.8589,136438.44714268,0
+IIM.US,D,20140923,000000,10.8796,10.8865,10.8431,10.8431,75174.4540912,0
+IIM.US,D,20140924,000000,10.8667,10.8796,10.85,10.8796,92737.08250815,0
+IIM.US,D,20140925,000000,10.8796,10.9023,10.8589,10.8796,93281.259500816,0
+IIM.US,D,20140926,000000,10.8865,10.9161,10.8737,10.8737,94935.071143333,0
+IIM.US,D,20140929,000000,10.8934,10.923,10.8865,10.8934,77572.075626859,0
+IIM.US,D,20140930,000000,10.923,10.9408,10.9023,10.9408,140997.57617435,0
+IIM.US,D,20141001,000000,11.0079,11.0434,10.9822,11.0079,256183.73301869,0
+IIM.US,D,20141002,000000,11.0434,11.0612,10.9575,10.9665,117610.12586941,0
+IIM.US,D,20141003,000000,11.0207,11.1687,11.0119,11.153,400634.85703477,0
+IIM.US,D,20141006,000000,11.2526,11.2526,11.1608,11.1885,348437.4404328,0
+IIM.US,D,20141007,000000,11.1885,11.2743,11.1885,11.2526,227603.80057144,0
+IIM.US,D,20141008,000000,11.2892,11.5989,11.2526,11.4391,276390.23066072,0
+IIM.US,D,20141009,000000,11.4914,11.5269,11.378,11.447,211203.50178316,0
+IIM.US,D,20141010,000000,11.4707,11.5862,11.4104,11.5802,228410.43909317,0
+IIM.US,D,20141013,000000,11.6355,11.6433,11.3403,11.3403,279306.69506462,0
+IIM.US,D,20141014,000000,11.3897,11.3897,11.1105,11.1105,385175.97431014,0
+IIM.US,D,20141015,000000,11.1549,11.3296,11.1273,11.1914,312435.62289376,0
+IIM.US,D,20141016,000000,11.1914,11.375,11.1845,11.2862,150413.76354093,0
+IIM.US,D,20141017,000000,11.3226,11.4747,11.3159,11.3967,192295.1246767,0
+IIM.US,D,20141020,000000,11.4283,11.4361,11.3226,11.3583,128526.09340201,0
+IIM.US,D,20141021,000000,11.3376,11.4214,11.2862,11.4214,289497.09327366,0
+IIM.US,D,20141022,000000,11.4361,11.525,11.3897,11.4954,389860.76059895,0
+IIM.US,D,20141023,000000,11.5161,11.5319,11.4037,11.4037,449395.95299961,0
+IIM.US,D,20141024,000000,11.4037,11.4885,11.4037,11.4361,172567.94866881,0
+IIM.US,D,20141027,000000,11.4668,11.525,11.4441,11.5111,159211.79827152,0
+IIM.US,D,20141028,000000,11.5319,11.5545,11.4885,11.5319,135173.76765135,0
+IIM.US,D,20141029,000000,11.4885,11.5319,11.4825,11.4825,96312.23414712,0
+IIM.US,D,20141030,000000,11.4747,11.5111,11.3503,11.3503,152406.03908577,0
+IIM.US,D,20141031,000000,11.4214,11.4214,11.3433,11.3433,177589.17213001,0
+IIM.US,D,20141103,000000,11.3829,11.4104,11.2862,11.2862,214625.63531059,0
+IIM.US,D,20141104,000000,11.2862,11.3583,11.2713,11.3583,57574.3311701,0
+IIM.US,D,20141105,000000,11.375,11.4747,11.3376,11.4747,130843.65910448,0
+IIM.US,D,20141106,000000,11.4825,11.5714,11.4441,11.5319,188935.81977784,0
+IIM.US,D,20141107,000000,11.5545,11.5891,11.4825,11.4885,149228.1265178,0
+IIM.US,D,20141110,000000,11.5545,11.5714,11.4954,11.525,171836.29915539,0
+IIM.US,D,20141111,000000,11.5398,11.5398,11.5042,11.5398,80045.699535795,0
+IIM.US,D,20141112,000000,11.5279,11.6009,11.5279,11.5506,75689.243499532,0
+IIM.US,D,20141113,000000,11.5447,11.5753,11.4234,11.4234,156307.49424735,0
+IIM.US,D,20141114,000000,11.4549,11.5279,11.4234,11.5279,97921.457730648,0
+IIM.US,D,20141117,000000,11.5348,11.5447,11.4618,11.4618,148321.16486336,0
+IIM.US,D,20141118,000000,11.4618,11.5348,11.4618,11.4618,120260.07528436,0
+IIM.US,D,20141119,000000,11.4549,11.4845,11.37,11.3917,148665.70895554,0
+IIM.US,D,20141120,000000,11.3917,11.447,11.3612,11.3987,123968.99110029,0
+IIM.US,D,20141121,000000,11.4312,11.4717,11.3533,11.3612,202628.40734751,0
+IIM.US,D,20141124,000000,11.3612,11.4056,11.3394,11.3394,131974.57441885,0
+IIM.US,D,20141125,000000,11.3394,11.3612,11.3039,11.3336,129856.64161685,0
+IIM.US,D,20141126,000000,11.3394,11.3848,11.3039,11.3533,200692.88024137,0
+IIM.US,D,20141128,000000,11.3987,11.4164,11.3612,11.3612,63317.070494943,0
+IIM.US,D,20141201,000000,11.447,11.5348,11.4104,11.4845,369075.63155504,0
+IIM.US,D,20141202,000000,11.5141,11.6296,11.5141,11.6009,173222.58244399,0
+IIM.US,D,20141203,000000,11.6463,11.7943,11.6463,11.7608,404026.58961289,0
+IIM.US,D,20141204,000000,11.7845,11.7943,11.7036,11.7688,293184.72842508,0
+IIM.US,D,20141205,000000,11.7688,11.7943,11.6897,11.7943,240942.72376412,0
+IIM.US,D,20141208,000000,11.7943,11.8299,11.7292,11.8299,183046.14253133,0
+IIM.US,D,20141209,000000,11.8299,11.8299,11.7184,11.7608,191288.85325451,0
+IIM.US,D,20141210,000000,11.7688,11.816,11.6582,11.6957,256291.14970626,0
+IIM.US,D,20141211,000000,11.7244,11.7519,11.666,11.7451,157893.41043641,0
+IIM.US,D,20141212,000000,11.7115,11.7519,11.6809,11.7184,146817.33123745,0
+IIM.US,D,20141215,000000,11.7519,11.8033,11.666,11.666,213231.24510219,0
+IIM.US,D,20141216,000000,11.6809,11.7184,11.6463,11.6957,52474.065240696,0
+IIM.US,D,20141217,000000,11.6897,11.7184,11.6582,11.674,165719.62815403,0
+IIM.US,D,20141218,000000,11.6809,11.7292,11.6582,11.6897,115326.00121118,0
+IIM.US,D,20141219,000000,11.7451,11.8033,11.7036,11.7688,236718.00517488,0
+IIM.US,D,20141222,000000,11.7943,11.8092,11.6809,11.6809,173582.32701082,0
+IIM.US,D,20141223,000000,11.7036,11.8092,11.7036,11.8092,124421.96524502,0
+IIM.US,D,20141224,000000,11.7943,11.8427,11.7688,11.8299,70257.607222638,0
+IIM.US,D,20141226,000000,11.8427,11.8427,11.8092,11.8427,73522.669178637,0
+IIM.US,D,20141229,000000,11.8427,11.8427,11.8033,11.821,99979.601999,0
+IIM.US,D,20141230,000000,11.821,11.9355,11.8092,11.9355,176869.68299632,0
+IIM.US,D,20141231,000000,11.9967,12.0105,11.9276,11.9276,144662.91729627,0
+IIM.US,D,20150102,000000,11.9206,11.9799,11.8092,11.9049,269699.99508235,0
+IIM.US,D,20150105,000000,11.9355,12.0677,11.9049,12.0243,189370.55335299,0
+IIM.US,D,20150106,000000,12.0677,12.1921,12.0184,12.0835,197189.67751577,0
+IIM.US,D,20150107,000000,12.0963,12.123,12.0243,12.0963,201008.03674923,0
+IIM.US,D,20150108,000000,12.0756,12.123,12.0756,12.0904,154202.73519005,0
+IIM.US,D,20150109,000000,12.0677,12.1546,12.0243,12.1367,164381.98638435,0
+IIM.US,D,20150112,000000,12.1891,12.1961,12.0796,12.1121,227953.41148853,0
+IIM.US,D,20150113,000000,12.1497,12.1584,12.0065,12.0203,294778.75153396,0
+IIM.US,D,20150114,000000,12.0489,12.1754,12.0489,12.1121,205050.34964261,0
+IIM.US,D,20150115,000000,12.1584,12.1961,12.1497,12.1497,174823.69910769,0
+IIM.US,D,20150116,000000,12.1821,12.2048,12.1654,12.1754,116065.75764441,0
+IIM.US,D,20150120,000000,12.1754,12.2444,12.1754,12.2168,147566.20795547,0
+IIM.US,D,20150121,000000,12.2365,12.343,12.2048,12.2918,261012.41713426,0
+IIM.US,D,20150122,000000,12.2839,12.42,12.2295,12.2295,366321.30554747,0
+IIM.US,D,20150123,000000,12.2236,12.2749,12.1961,12.2749,112008.24427638,0
+IIM.US,D,20150126,000000,12.2839,12.3549,12.2522,12.3499,98598.385535306,0
+IIM.US,D,20150127,000000,12.3845,12.4516,12.3282,12.3983,180669.80166019,0
+IIM.US,D,20150128,000000,12.42,12.5088,12.4121,12.5088,126748.65123229,0
+IIM.US,D,20150129,000000,12.4734,12.5729,12.427,12.5473,140658.09890703,0
+IIM.US,D,20150130,000000,12.6134,12.6578,12.5028,12.5325,203820.12456049,0
+IIM.US,D,20150202,000000,12.5395,12.5729,12.3637,12.3707,429515.75888019,0
+IIM.US,D,20150203,000000,12.3125,12.3914,12.2918,12.2918,222922.05437756,0
+IIM.US,D,20150204,000000,12.3125,12.3125,12.128,12.2365,360011.08183549,0
+IIM.US,D,20150205,000000,12.2444,12.2444,12.119,12.119,219667.12607132,0
+IIM.US,D,20150206,000000,12.1063,12.1338,11.8802,12.0272,572956.55801416,0
+IIM.US,D,20150209,000000,11.9246,11.9927,11.8654,11.8802,500623.57931856,0
+IIM.US,D,20150210,000000,11.8447,11.8447,11.4174,11.5013,1086659.6390913,0
+IIM.US,D,20150211,000000,11.5358,11.7895,11.448,11.7312,641714.38507079,0
+IIM.US,D,20150212,000000,11.826,11.8338,11.7796,11.8043,353940.01225809,0
+IIM.US,D,20150213,000000,11.8043,11.8338,11.7479,11.7479,262169.67993802,0
+IIM.US,D,20150217,000000,11.7559,11.7559,11.3917,11.3917,470268.23143155,0
+IIM.US,D,20150218,000000,11.3917,11.5358,11.2733,11.5013,454974.52719818,0
+IIM.US,D,20150219,000000,11.5013,11.6326,11.5013,11.5595,158881.44128901,0
+IIM.US,D,20150220,000000,11.6266,11.7065,11.6266,11.7065,475682.64050384,0
+IIM.US,D,20150223,000000,11.7479,11.7983,11.7262,11.7983,313148.01847262,0
+IIM.US,D,20150224,000000,11.8121,11.8121,11.7065,11.7648,311644.1848467,0
+IIM.US,D,20150225,000000,11.7895,11.8121,11.7401,11.7796,187673.16701647,0
+IIM.US,D,20150226,000000,11.7648,11.7706,11.6178,11.6463,289277.19307364,0
+IIM.US,D,20150227,000000,11.7065,11.7895,11.675,11.7796,185127.59419415,0
+IIM.US,D,20150302,000000,11.7895,11.7983,11.7204,11.7648,258585.40801426,0
+IIM.US,D,20150303,000000,11.8043,11.826,11.7648,11.8121,229040.75210888,0
+IIM.US,D,20150304,000000,11.8121,11.8595,11.7983,11.8457,200444.60582201,0
+IIM.US,D,20150305,000000,11.8595,11.9266,11.8387,11.9266,170758.07881983,0
+IIM.US,D,20150306,000000,11.8387,11.8595,11.7065,11.7262,260901.96035176,0
+IIM.US,D,20150309,000000,11.7401,11.7559,11.7065,11.7134,141890.35071911,0
+IIM.US,D,20150310,000000,11.7312,11.8043,11.7312,11.7559,214462.4835493,0
+IIM.US,D,20150311,000000,11.7648,11.7648,11.7134,11.7204,94493.244013347,0
+IIM.US,D,20150312,000000,11.7648,11.7895,11.7204,11.7262,145468.54245301,0
+IIM.US,D,20150313,000000,11.7262,11.7262,11.6897,11.6987,101139.9048977,0
+IIM.US,D,20150316,000000,11.7065,11.7204,11.6602,11.6602,129474.60302051,0
+IIM.US,D,20150317,000000,11.6897,11.6897,11.6168,11.6404,109680.54492414,0
+IIM.US,D,20150318,000000,11.6168,11.8043,11.5674,11.8043,214351.01340182,0
+IIM.US,D,20150319,000000,11.8043,11.8043,11.6602,11.6602,162151.5700699,0
+IIM.US,D,20150320,000000,11.6897,11.7262,11.668,11.7134,134354.9687499,0
+IIM.US,D,20150323,000000,11.7134,11.7559,11.7134,11.7134,62771.880137299,0
+IIM.US,D,20150324,000000,11.7134,11.7262,11.675,11.7262,136661.38743762,0
+IIM.US,D,20150325,000000,11.7204,11.7479,11.6513,11.6513,136792.11151966,0
+IIM.US,D,20150326,000000,11.6463,11.6987,11.6168,11.6602,151440.30226266,0
+IIM.US,D,20150327,000000,11.6838,11.7479,11.6838,11.7134,86088.394893839,0
+IIM.US,D,20150330,000000,11.7262,11.7479,11.7065,11.7479,152110.13651248,0
+IIM.US,D,20150331,000000,11.7401,11.8338,11.7134,11.8043,124942.83484321,0
+IIM.US,D,20150401,000000,11.826,11.8822,11.826,11.8664,103853.6963062,0
+IIM.US,D,20150402,000000,11.8387,11.8387,11.7796,11.7796,84872.356921401,0
+IIM.US,D,20150406,000000,11.7983,11.826,11.7648,11.7648,121608.86406878,0
+IIM.US,D,20150407,000000,11.7983,11.8536,11.7895,11.8536,72387.700404361,0
+IIM.US,D,20150408,000000,11.8536,11.8664,11.8338,11.8536,72530.584866122,0
+IIM.US,D,20150409,000000,11.8743,11.8743,11.818,11.8338,104924.82308692,0
+IIM.US,D,20150410,000000,11.8338,11.9266,11.826,11.9098,262278.10999056,0
+IIM.US,D,20150413,000000,11.9266,11.9572,11.9197,11.9266,138227.03632714,0
+IIM.US,D,20150414,000000,11.9651,12.0381,11.9651,12.0381,115816.46986006,0
+IIM.US,D,20150415,000000,12.0608,12.0608,11.9266,11.972,117522.97648138,0
+IIM.US,D,20150416,000000,11.9395,12.0381,11.9395,12.0243,81498.864912859,0
+IIM.US,D,20150417,000000,12.0243,12.0687,12.0036,12.0687,71543.567378493,0
+IIM.US,D,20150420,000000,12.0855,12.0983,11.9967,11.9967,150180.68959621,0
+IIM.US,D,20150421,000000,11.9878,12.0105,11.9266,11.9266,113468.50320828,0
+IIM.US,D,20150422,000000,11.9197,11.9572,11.9029,11.9335,92226.346559725,0
+IIM.US,D,20150423,000000,11.9572,11.972,11.9197,11.9572,78698.937481319,0
+IIM.US,D,20150424,000000,11.9395,11.9651,11.9266,11.9493,63789.29857424,0
+IIM.US,D,20150427,000000,11.9878,12.0105,11.9651,12.0036,93549.801219729,0
+IIM.US,D,20150428,000000,11.972,11.9878,11.9395,11.972,53992.08597629,0
+IIM.US,D,20150429,000000,11.9335,11.9789,11.9266,11.9335,67490.107470362,0
+IIM.US,D,20150430,000000,11.9266,11.9493,11.8891,11.8931,93942.986830819,0
+IIM.US,D,20150501,000000,11.8822,11.8931,11.826,11.8536,184253.06021898,0
+IIM.US,D,20150504,000000,11.8536,11.8536,11.7796,11.7983,142138.62513848,0
+IIM.US,D,20150505,000000,11.826,11.826,11.7391,11.7549,149835.13213904,0
+IIM.US,D,20150506,000000,11.7471,11.7648,11.6592,11.667,226625.90336861,0
+IIM.US,D,20150507,000000,11.6592,11.6897,11.3483,11.4451,453908.46724234,0
+IIM.US,D,20150508,000000,11.4835,11.5941,11.4687,11.5941,234739.91673971,0
+IIM.US,D,20150511,000000,11.5575,11.5802,11.4825,11.4964,183695.7094816,0
+IIM.US,D,20150512,000000,11.4361,11.4678,11.38,11.4283,268572.11986292,0
+IIM.US,D,20150513,000000,11.4441,11.4678,11.3867,11.4017,266613.28536231,0
+IIM.US,D,20150514,000000,11.372,11.4361,11.3473,11.4214,209901.32778766,0
+IIM.US,D,20150515,000000,11.4214,11.5191,11.4017,11.5131,133954.68958397,0
+IIM.US,D,20150518,000000,11.4964,11.5052,11.372,11.38,183283.26993595,0
+IIM.US,D,20150519,000000,11.3473,11.3473,11.2496,11.3176,475978.54307713,0
+IIM.US,D,20150520,000000,11.2665,11.2969,11.2004,11.2348,538062.34839502,0
+IIM.US,D,20150521,000000,11.2279,11.2348,11.2004,11.2004,210040.15878952,0
+IIM.US,D,20150522,000000,11.1717,11.2082,11.148,11.1855,309209.0688069,0
+IIM.US,D,20150526,000000,11.1855,11.2151,11.154,11.154,324428.79739694,0
+IIM.US,D,20150527,000000,11.1638,11.1855,11.1411,11.1717,246723.97095809,0
+IIM.US,D,20150528,000000,11.1786,11.1786,11.1332,11.148,107614.29373595,0
+IIM.US,D,20150529,000000,11.154,11.2082,11.148,11.1786,184638.13891025,0
+IIM.US,D,20150601,000000,11.2004,11.2418,11.1786,11.2082,193479.74833486,0
+IIM.US,D,20150602,000000,11.1786,11.1855,11.1411,11.154,217949.47243525,0
+IIM.US,D,20150603,000000,11.148,11.154,11.0503,11.0602,261909.24513892,0
+IIM.US,D,20150604,000000,11.0286,11.0503,10.925,10.9318,639650.16061258,0
+IIM.US,D,20150605,000000,10.8026,10.8806,10.5954,10.78,706165.41097502,0
+IIM.US,D,20150608,000000,10.6595,10.773,10.6418,10.6595,512524.53760882,0
+IIM.US,D,20150609,000000,10.5746,10.5954,10.4928,10.5205,923639.61523607,0
+IIM.US,D,20150610,000000,10.4928,10.5954,10.4858,10.5746,415861.67917966,0
+IIM.US,D,20150611,000000,10.624,10.7099,10.6161,10.6872,230135.18628407,0
+IIM.US,D,20150612,000000,10.7099,10.7621,10.6872,10.7099,183334.95154979,0
+IIM.US,D,20150615,000000,10.7237,10.7621,10.7157,10.7621,202724.67702033,0
+IIM.US,D,20150616,000000,10.7543,10.774,10.7543,10.774,112460.20505613,0
+IIM.US,D,20150617,000000,10.7967,10.7967,10.7454,10.7809,224654.90848828,0
+IIM.US,D,20150618,000000,10.7809,10.7809,10.7316,10.7316,150035.7784045,0
+IIM.US,D,20150619,000000,10.8352,10.9111,10.8036,10.9111,956530.4022956,0
+IIM.US,D,20150622,000000,11.0069,11.0069,10.9043,10.927,542652.89174097,0
+IIM.US,D,20150623,000000,10.9191,11.0009,10.9043,10.9448,314108.68847085,0
+IIM.US,D,20150624,000000,10.9802,10.9862,10.9328,10.9862,311174.99686234,0
+IIM.US,D,20150625,000000,11.0119,11.0119,10.9191,10.9328,211954.40523113,0
+IIM.US,D,20150626,000000,10.927,10.9328,10.8687,10.8757,189352.3127834,0
+IIM.US,D,20150629,000000,10.8816,10.9043,10.774,10.7809,319067.08330346,0
+IIM.US,D,20150630,000000,10.7967,10.8095,10.7237,10.7681,414745.96433994,0
+IIM.US,D,20150701,000000,10.7681,10.8757,10.7681,10.852,217836.98892282,0
+IIM.US,D,20150702,000000,10.8816,10.8964,10.852,10.8894,310905.44177845,0
+IIM.US,D,20150706,000000,10.9191,10.9545,10.8894,10.9545,359720.24608707,0
+IIM.US,D,20150707,000000,10.9941,11.0967,10.9941,11.078,295263.13999297,0
+IIM.US,D,20150708,000000,11.1115,11.2171,11.0621,11.151,264374.76212805,0
+IIM.US,D,20150709,000000,11.1737,11.1805,11.0967,11.1115,254347.51568031,0
+IIM.US,D,20150710,000000,11.1027,11.1737,11.08,11.1431,303727.77764612,0
+IIM.US,D,20150713,000000,11.1431,11.1569,11.1027,11.1361,196716.43607149,0
+IIM.US,D,20150714,000000,11.1361,11.2221,11.1204,11.2102,225059.24111412,0
+IIM.US,D,20150715,000000,11.2102,11.2545,11.2032,11.2309,137651.44502018,0
+IIM.US,D,20150716,000000,11.2309,11.2705,11.2221,11.2378,154255.43016886,0
+IIM.US,D,20150717,000000,11.2635,11.2922,11.2635,11.2852,162244.79964778,0
+IIM.US,D,20150720,000000,11.3009,11.3226,11.2545,11.3159,372405.54886957,0
+IIM.US,D,20150721,000000,11.2852,11.2922,11.2458,11.2705,149731.76891139,0
+IIM.US,D,20150722,000000,11.2458,11.2635,11.1954,11.2309,213614.29706352,0
+IIM.US,D,20150723,000000,11.2378,11.3523,11.2221,11.3009,141611.67535042,0
+IIM.US,D,20150724,000000,11.3296,11.3296,11.2852,11.2922,113135.10613084,0
+IIM.US,D,20150727,000000,11.3079,11.3523,11.2922,11.3523,115527.66084161,0
+IIM.US,D,20150728,000000,11.3009,11.4341,11.3009,11.3917,189796.16664334,0
+IIM.US,D,20150729,000000,11.3917,11.4104,11.3612,11.3848,84114.359918581,0
+IIM.US,D,20150730,000000,11.4184,11.4648,11.3987,11.3987,133499.68870928,0
+IIM.US,D,20150731,000000,11.4737,11.525,11.3987,11.4421,192321.4721661,0
+IIM.US,D,20150803,000000,11.5032,11.5496,11.4737,11.5319,173371.54709559,0
+IIM.US,D,20150804,000000,11.4944,11.5032,11.4568,11.4568,108874.91976739,0
+IIM.US,D,20150805,000000,11.4648,11.4805,11.3612,11.3612,164244.16874747,0
+IIM.US,D,20150806,000000,11.3443,11.4104,11.3376,11.3612,152354.35747194,0
+IIM.US,D,20150807,000000,11.376,11.3917,11.3376,11.3376,137223.80499988,0
+IIM.US,D,20150810,000000,11.3079,11.3612,11.3009,11.3226,151728.09791614,0
+IIM.US,D,20150811,000000,11.3376,11.4578,11.3226,11.4431,154614.16137072,0
+IIM.US,D,20150812,000000,11.4263,11.4578,11.3848,11.3848,98961.170197083,0
+IIM.US,D,20150813,000000,11.376,11.4578,11.376,11.4263,78157.800583584,0
+IIM.US,D,20150814,000000,11.369,11.5181,11.3009,11.5181,253033.1813051,0
+IIM.US,D,20150817,000000,11.5181,11.5181,11.451,11.4578,77630.850795527,0
+IIM.US,D,20150818,000000,11.4578,11.4578,11.4114,11.4114,97374.24064305,0
+IIM.US,D,20150819,000000,11.3987,11.451,11.3987,11.4351,94586.473591233,0
+IIM.US,D,20150820,000000,11.4263,11.4747,11.4194,11.4658,73260.207649585,0
+IIM.US,D,20150821,000000,11.4431,11.4431,11.3296,11.3296,247209.37278209,0
+IIM.US,D,20150824,000000,11.3296,11.4351,11.2032,11.2378,306483.11701868,0
+IIM.US,D,20150825,000000,11.4351,11.4351,11.3443,11.4066,236609.57512233,0
+IIM.US,D,20150826,000000,11.4114,11.4114,11.3226,11.3612,174343.36410857,0
+IIM.US,D,20150827,000000,11.3987,11.5259,11.3848,11.5259,320995.51685476,0
+IIM.US,D,20150828,000000,11.5418,11.5664,11.4351,11.5496,335298.15014059,0
+IIM.US,D,20150831,000000,11.5862,11.6109,11.5319,11.6109,139633.58691525,0
+IIM.US,D,20150901,000000,11.6168,11.6612,11.5951,11.6612,156451.39207409,0
+IIM.US,D,20150902,000000,11.6858,11.6917,11.6316,11.6612,154474.3170039,0
+IIM.US,D,20150903,000000,11.6612,11.7342,11.6612,11.7007,130360.28401044,0
+IIM.US,D,20150904,000000,11.7007,11.8033,11.7007,11.7943,148244.1491251,0
+IIM.US,D,20150908,000000,11.816,11.8654,11.7943,11.8654,154206.78864996,0
+IIM.US,D,20150909,000000,11.8507,11.8654,11.816,11.8358,131680.69857551,0
+IIM.US,D,20150910,000000,11.8309,11.8447,11.7678,11.7678,141488.04482323,0
+IIM.US,D,20150911,000000,11.7678,11.8447,11.7678,11.7746,143628.27165472,0
+IIM.US,D,20150914,000000,11.7845,11.7943,11.6907,11.6907,131355.40841788,0
+IIM.US,D,20150915,000000,11.675,11.6907,11.5802,11.6019,167631.84786569,0
+IIM.US,D,20150916,000000,11.6019,11.6099,11.4331,11.525,269707.0886372,0
+IIM.US,D,20150917,000000,11.5319,11.6395,11.4638,11.6019,120718.11625397,0
+IIM.US,D,20150918,000000,11.5733,11.7224,11.5733,11.6907,112496.68619531,0
+IIM.US,D,20150921,000000,11.675,11.6907,11.6513,11.6848,48663.812927053,0
+IIM.US,D,20150922,000000,11.6463,11.7332,11.6463,11.7332,89152.810584386,0
+IIM.US,D,20150923,000000,11.7224,11.7746,11.7144,11.7678,58288.753478908,0
+IIM.US,D,20150924,000000,11.7678,11.7845,11.7075,11.7282,135082.56480341,0
+IIM.US,D,20150925,000000,11.7332,11.7845,11.7224,11.7845,64631.404870154,0
+IIM.US,D,20150928,000000,11.7943,11.8033,11.6848,11.6997,121482.19344665,0
+IIM.US,D,20150929,000000,11.7282,11.7509,11.7075,11.7431,101417.56690141,0
+IIM.US,D,20150930,000000,11.7282,11.8033,11.7075,11.7075,135710.85108917,0
+IIM.US,D,20151001,000000,11.7144,11.7678,11.7144,11.7678,130432.2329238,0
+IIM.US,D,20151002,000000,11.7845,11.8033,11.7598,11.7598,122264.51120891,0
+IIM.US,D,20151005,000000,11.7509,11.7943,11.7332,11.7943,150514.08667366,0
+IIM.US,D,20151006,000000,11.7431,11.8358,11.7431,11.8309,88099.924373249,0
+IIM.US,D,20151007,000000,11.8309,11.9019,11.8092,11.9019,100497.43150227,0
+IIM.US,D,20151008,000000,11.9019,11.9188,11.8812,11.8812,73723.31544409,0
+IIM.US,D,20151009,000000,11.8724,11.9395,11.8724,11.9395,80323.361539502,0
+IIM.US,D,20151012,000000,11.9651,11.9799,11.9493,11.972,88697.809709698,0
+IIM.US,D,20151013,000000,11.9651,11.9967,11.9188,11.9967,98870.980714127,0
+IIM.US,D,20151014,000000,11.9967,12.0332,11.9799,12.0046,73657.446720582,0
+IIM.US,D,20151015,000000,12.0194,12.0569,11.9967,12.0194,126572.32572629,0
+IIM.US,D,20151016,000000,12.0401,12.0884,12.0115,12.048,93350.168319254,0
+IIM.US,D,20151019,000000,12.0884,12.1367,12.0884,12.1367,96366.95585588,0
+IIM.US,D,20151020,000000,12.1367,12.1367,12.0953,12.123,68714.252362617,0
+IIM.US,D,20151021,000000,12.1367,12.1704,12.1092,12.1092,94801.306966365,0
+IIM.US,D,20151022,000000,12.1092,12.1309,12.048,12.0638,92038.874038974,0
+IIM.US,D,20151023,000000,12.0332,12.1704,12.0332,12.1704,182636.74308061,0
+IIM.US,D,20151026,000000,12.1801,12.1801,12.1367,12.1447,105040.34669429,0
+IIM.US,D,20151027,000000,12.1447,12.1871,12.1092,12.1447,101362.84519265,0
+IIM.US,D,20151028,000000,12.1546,12.1546,12.0638,12.1367,83505.327567384,0
+IIM.US,D,20151029,000000,12.123,12.1367,12.0806,12.1367,54487.621450059,0
+IIM.US,D,20151030,000000,12.1546,12.1871,12.1092,12.1614,82720.983075161,0
+IIM.US,D,20151102,000000,12.1871,12.2946,12.1614,12.2444,130492.02145745,0
+IIM.US,D,20151103,000000,12.2365,12.2444,12.1447,12.1951,98084.60949195,0
+IIM.US,D,20151104,000000,12.1801,12.1801,12.1092,12.1367,82691.595490826,0
+IIM.US,D,20151105,000000,12.1023,12.123,12.0569,12.0569,81801.861040993,0
+IIM.US,D,20151106,000000,12.0194,12.0263,11.8931,11.9395,258139.52742437,0
+IIM.US,D,20151109,000000,11.8931,11.8931,11.6148,11.7214,444545.98821954,0
+IIM.US,D,20151110,000000,11.666,11.9019,11.6503,11.8507,262601.37341825,0
+IIM.US,D,20151111,000000,11.8644,11.9493,11.8437,11.9493,73397.011921485,0
+IIM.US,D,20151112,000000,11.9572,11.9888,11.9335,11.9799,79344.450971689,0
+IIM.US,D,20151113,000000,12.0115,12.0569,11.972,12.0569,94768.879287099,0
+IIM.US,D,20151116,000000,12.0894,12.0894,11.9888,11.9967,107188.6804456,0
+IIM.US,D,20151117,000000,11.972,11.9799,11.9266,11.9651,63395.099598175,0
+IIM.US,D,20151118,000000,11.9651,11.9888,11.9335,11.9651,93979.467969991,0
+IIM.US,D,20151119,000000,11.9967,12.0411,11.9493,11.9651,92154.397646356,0
+IIM.US,D,20151120,000000,11.9967,11.9967,11.9493,11.9572,68365.654810519,0
+IIM.US,D,20151123,000000,11.9335,11.9967,11.9335,11.972,94768.879287099,0
+IIM.US,D,20151124,000000,12.0263,12.0963,12.0095,12.0746,98572.038045903,0
+IIM.US,D,20151125,000000,12.0569,12.1881,12.0489,12.0489,134898.13237758,0
+IIM.US,D,20151127,000000,12.1033,12.1102,12.0115,12.0194,40911.570852755,0
+IIM.US,D,20151130,000000,12.0489,12.0746,11.9335,11.9651,241565.943225,0
+IIM.US,D,20151201,000000,12.0332,12.2178,12.0332,12.2178,191622.25033195,0
+IIM.US,D,20151202,000000,12.2178,12.2315,12.1102,12.2315,132868.36232859,0
+IIM.US,D,20151203,000000,12.1961,12.1961,12.0489,12.0569,132513.68458663,0
+IIM.US,D,20151204,000000,12.0648,12.1556,12.0489,12.0894,156076.44703259,0
+IIM.US,D,20151207,000000,12.1102,12.116,11.9651,11.9799,151502.11752627,0
+IIM.US,D,20151208,000000,12.0115,12.0816,11.9651,12.0746,189314.81827925,0
+IIM.US,D,20151209,000000,12.0569,12.1319,12.0194,12.0894,154897.90356429,0
+IIM.US,D,20151210,000000,12.116,12.1377,12.0648,12.124,93205.257127538,0
+IIM.US,D,20151211,000000,12.124,12.1811,12.124,12.1319,113462.42301842,0
+IIM.US,D,20151214,000000,12.1102,12.124,11.9335,11.9395,187759.30303951,0
+IIM.US,D,20151215,000000,11.9019,12.0194,11.8802,11.9967,143785.34322615,0
+IIM.US,D,20151216,000000,11.972,12.0569,11.9395,12.0569,86534.275483733,0
+IIM.US,D,20151217,000000,12.0569,12.1377,12.0411,12.1319,150454.29814001,0
+IIM.US,D,20151218,000000,12.1556,12.2632,12.1102,12.2038,129412.78775691,0
+IIM.US,D,20151221,000000,12.2108,12.2385,12.1714,12.2385,54643.679656522,0
+IIM.US,D,20151222,000000,12.2632,12.2799,12.2108,12.2632,119075.4516262,0
+IIM.US,D,20151223,000000,12.2632,12.3243,12.2454,12.2542,109019.83095911,0
+IIM.US,D,20151224,000000,12.2719,12.2996,12.2482,12.2632,31098.144415173,0
+IIM.US,D,20151228,000000,12.2799,12.4318,12.2454,12.4081,203082.39485722,0
+IIM.US,D,20151229,000000,12.34,12.3826,12.3183,12.3243,116615.00146197,0
+IIM.US,D,20151230,000000,12.3322,12.4318,12.3322,12.4318,144115.70020866,0
+IIM.US,D,20151231,000000,12.4624,12.5068,12.4318,12.4318,144261.62476536,0
+IIM.US,D,20160104,000000,12.4911,12.5315,12.4545,12.5168,128349.767896,0
+IIM.US,D,20160105,000000,12.5395,12.5542,12.4911,12.5395,182926.56546404,0
+IIM.US,D,20160106,000000,12.5542,12.6312,12.5335,12.5542,192309.31178639,0
+IIM.US,D,20160107,000000,12.569,12.6845,12.569,12.6381,206931.15503998,0
+IIM.US,D,20160108,000000,12.6381,12.716,12.6381,12.6756,156422.00448975,0
+IIM.US,D,20160111,000000,12.6993,12.722,12.6697,12.6835,137917.96000914,0
+IIM.US,D,20160112,000000,12.7072,12.7447,12.6381,12.6608,181393.3442538,0
+IIM.US,D,20160113,000000,12.6697,12.716,12.6233,12.6312,161244.60841545,0
+IIM.US,D,20160114,000000,12.6312,12.6697,12.5986,12.6608,148645.44165601,0
+IIM.US,D,20160115,000000,12.6697,12.799,12.5749,12.6924,339380.99763305,0
+IIM.US,D,20160119,000000,12.7367,12.7367,12.5907,12.5986,132891.66972305,0
+IIM.US,D,20160120,000000,12.6549,12.8552,12.3835,12.8295,983688.58368007,0
+IIM.US,D,20160121,000000,12.8552,12.9528,12.7367,12.8226,341244.57582583,0
+IIM.US,D,20160122,000000,12.8295,12.9835,12.8028,12.8226,283462.50483543,0
+IIM.US,D,20160125,000000,12.8068,12.9075,12.799,12.8295,120073.61612858,0
+IIM.US,D,20160126,000000,12.868,12.9371,12.8473,12.9075,123184.64660807,0
+IIM.US,D,20160127,000000,12.8986,12.9755,12.8986,12.9075,136261.1082717,0
+IIM.US,D,20160128,000000,12.9134,12.9745,12.9075,12.945,155922.41555608,0
+IIM.US,D,20160129,000000,12.9528,13.0466,12.9528,13.0151,189525.59819448,0
+IIM.US,D,20160201,000000,13.0151,13.092,13.0002,13.0151,261006.3369444,0
+IIM.US,D,20160202,000000,13.0151,13.099,13.0151,13.092,87487.851927121,0
+IIM.US,D,20160203,000000,13.092,13.1217,13.0594,13.0743,142735.49710995,0
+IIM.US,D,20160204,000000,13.0743,13.1315,13.0239,13.0743,151211.28177785,0
+IIM.US,D,20160205,000000,13.1315,13.2005,13.1039,13.1374,194406.97728884,0
+IIM.US,D,20160208,000000,13.1217,13.1503,13.099,13.1127,199743.35725789,0
+IIM.US,D,20160209,000000,13.1444,13.2519,13.1127,13.2519,206542.02288881,0
+IIM.US,D,20160210,000000,13.2696,13.2904,13.2381,13.245,133413.55268624,0
+IIM.US,D,20160211,000000,13.2519,13.3062,13.1907,13.1907,174586.57170307,0
+IIM.US,D,20160212,000000,13.1907,13.2519,13.098,13.098,98112.983711306,0
+IIM.US,D,20160216,000000,13.0683,13.0683,12.9055,12.9055,358325.85587869,0
+IIM.US,D,20160217,000000,12.8542,12.8877,12.8217,12.8275,213539.30805521,0
+IIM.US,D,20160218,000000,12.9124,13.0141,12.8887,12.9588,139970.02408764,0
+IIM.US,D,20160219,000000,12.9301,13.0456,12.9301,13.0229,90447.891025033,0
+IIM.US,D,20160222,000000,12.9992,13.0526,12.9992,13.0072,154398.31463062,0
+IIM.US,D,20160223,000000,12.9825,13.1207,12.9825,13.0831,98690.601748215,0
+IIM.US,D,20160224,000000,13.1364,13.1591,13.1207,13.1305,78721.231510814,0
+IIM.US,D,20160225,000000,13.167,13.173,13.1364,13.173,70213.019163649,0
+IIM.US,D,20160226,000000,13.0683,13.167,13.0229,13.1434,143989.02958655,0
+IIM.US,D,20160229,000000,13.167,13.2311,13.1305,13.2184,122801.59464674,0
+IIM.US,D,20160301,000000,13.2381,13.245,13.171,13.2005,84280.551774813,0
+IIM.US,D,20160302,000000,13.1434,13.2094,13.0358,13.091,259132.62510185,0
+IIM.US,D,20160303,000000,13.1207,13.167,13.0831,13.167,94038.243138659,0
+IIM.US,D,20160304,000000,13.167,13.1907,13.1058,13.1058,170851.30839772,0
+IIM.US,D,20160307,000000,13.1058,13.1503,13.098,13.1058,87272.005187014,0
+IIM.US,D,20160308,000000,13.1305,13.173,13.1207,13.1434,57709.108712045,0
+IIM.US,D,20160309,000000,13.1364,13.2184,13.1364,13.1434,157497.18473038,0
+IIM.US,D,20160310,000000,13.167,13.2005,13.1591,13.173,35730.235725188,0
+IIM.US,D,20160311,000000,13.1907,13.2085,13.1058,13.1058,104214.45423802,0
+IIM.US,D,20160314,000000,13.1117,13.1117,13.0349,13.0831,155422.8266224,0
+IIM.US,D,20160315,000000,13.1117,13.1117,13.0349,13.0349,65861.629952271,0
+IIM.US,D,20160316,000000,13.0219,13.091,13.0219,13.091,98508.196052349,0
+IIM.US,D,20160317,000000,13.091,13.1305,13.0733,13.1305,152914.74830425,0
+IIM.US,D,20160318,000000,13.1117,13.1907,13.098,13.167,100735.57227187,0
+IIM.US,D,20160321,000000,13.1907,13.1907,13.1058,13.1117,100433.58950871,0
+IIM.US,D,20160322,000000,13.1117,13.173,13.1117,13.1305,109462.67145407,0
+IIM.US,D,20160323,000000,13.1207,13.1828,13.1207,13.1828,56486.990549745,0
+IIM.US,D,20160324,000000,13.1828,13.1828,13.1364,13.167,56690.676910127,0
+IIM.US,D,20160328,000000,13.1828,13.2005,13.1305,13.1503,122434.75652506,0
+IIM.US,D,20160329,000000,13.167,13.2005,13.1434,13.1503,66512.210267526,0
+IIM.US,D,20160330,000000,13.1434,13.1907,13.1434,13.1907,101827.97971711,0
+IIM.US,D,20160331,000000,13.2005,13.2459,13.1907,13.2311,96079.160202403,0
+IIM.US,D,20160401,000000,13.2845,13.2845,13.2184,13.2459,136302.65623575,0
+IIM.US,D,20160404,000000,13.2232,13.2528,13.2005,13.2311,63461.981686659,0
+IIM.US,D,20160405,000000,13.2459,13.2845,13.2459,13.2845,52369.688648061,0
+IIM.US,D,20160406,000000,13.2913,13.3349,13.2795,13.3062,100951.41901198,0
+IIM.US,D,20160407,000000,13.2845,13.3526,13.2765,13.3349,149970.92304597,0
+IIM.US,D,20160408,000000,13.3269,13.3526,13.3219,13.3349,72370.473199751,0
+IIM.US,D,20160411,000000,13.4256,13.4897,13.4087,13.4661,216874.29219463,0
+IIM.US,D,20160412,000000,13.4661,13.5223,13.4364,13.5223,128390.30249508,0
+IIM.US,D,20160413,000000,13.5174,13.5223,13.393,13.4087,121084.95437566,0
+IIM.US,D,20160414,000000,13.4167,13.4661,13.3673,13.3763,54438.979931161,0
+IIM.US,D,20160415,000000,13.3763,13.5104,13.3673,13.3763,95850.139717593,0
+IIM.US,D,20160418,000000,13.385,13.4404,13.385,13.4324,100445.74988844,0
+IIM.US,D,20160419,000000,13.4937,13.4937,13.3763,13.385,62880.310189842,0
+IIM.US,D,20160420,000000,13.3673,13.4167,13.3526,13.3673,92155.411011333,0
+IIM.US,D,20160421,000000,13.3426,13.385,13.3349,13.3349,65326.573244398,0
+IIM.US,D,20160422,000000,13.3426,13.3603,13.3349,13.3603,63043.461951144,0
+IIM.US,D,20160425,000000,13.3426,13.3556,13.2302,13.2845,141242.81049878,0
+IIM.US,D,20160426,000000,13.2765,13.314,13.1937,13.2174,87578.041410078,0
+IIM.US,D,20160427,000000,13.2232,13.2982,13.1996,13.2845,155756.22369984,0
+IIM.US,D,20160428,000000,13.2528,13.3349,13.2528,13.314,56169.807311932,0
+IIM.US,D,20160429,000000,13.3526,13.3673,13.3259,13.3603,99957.307969506,0
+IIM.US,D,20160502,000000,13.3763,13.4324,13.3603,13.3763,130365.35083532,0
+IIM.US,D,20160503,000000,13.4167,13.4661,13.401,13.4661,85936.390147285,0
+IIM.US,D,20160504,000000,13.4324,13.4828,13.4087,13.4473,38403.4925346,0
+IIM.US,D,20160505,000000,13.4828,13.4828,13.4167,13.4324,77972.354792786,0
+IIM.US,D,20160506,000000,13.4661,13.4661,13.4167,13.4404,67170.897502597,0
+IIM.US,D,20160509,000000,13.4473,13.4661,13.4324,13.4661,55211.16404366,0
+IIM.US,D,20160510,000000,13.4661,13.5943,13.4661,13.5104,166765.42081033,0
+IIM.US,D,20160511,000000,13.5104,13.5864,13.4937,13.5864,109808.22891124,0
+IIM.US,D,20160512,000000,13.5706,13.6032,13.5302,13.5529,93563.988329408,0
+IIM.US,D,20160513,000000,13.5943,13.6348,13.5401,13.6032,147551.0074808,0
+IIM.US,D,20160516,000000,13.5529,13.5864,13.5035,13.5035,72069.503801573,0
+IIM.US,D,20160517,000000,13.5223,13.5706,13.5035,13.545,53099.311431524,0
+IIM.US,D,20160518,000000,13.5529,13.5706,13.4,13.4077,102469.43974757,0
+IIM.US,D,20160519,000000,13.3753,13.4256,13.2371,13.245,163695.9382949,0
+IIM.US,D,20160520,000000,13.245,13.3416,13.245,13.2519,90899.85180479,0
+IIM.US,D,20160523,000000,13.2765,13.3516,13.2765,13.2904,76273.95509128,0
+IIM.US,D,20160524,000000,13.2904,13.3209,13.2765,13.2904,76130.057264541,0
+IIM.US,D,20160525,000000,13.3209,13.4324,13.2904,13.4324,78403.034908025,0
+IIM.US,D,20160526,000000,13.4256,13.4739,13.4256,13.4473,56740.331794002,0
+IIM.US,D,20160527,000000,13.4897,13.4897,13.4077,13.4571,46173.975178484,0
+IIM.US,D,20160531,000000,13.4324,13.4571,13.3663,13.4571,108872.89303743,0
+IIM.US,D,20160601,000000,13.4571,13.5618,13.4404,13.545,117458.12112285,0
+IIM.US,D,20160602,000000,13.5174,13.5618,13.5114,13.5223,53829.947579965,0
+IIM.US,D,20160603,000000,13.5529,13.6189,13.5361,13.6189,97927.53792051,0
+IIM.US,D,20160606,000000,13.6032,13.69,13.6012,13.6189,115854.97772919,0
+IIM.US,D,20160607,000000,13.6269,13.6426,13.5529,13.5618,98742.283362044,0
+IIM.US,D,20160608,000000,13.6032,13.6189,13.4897,13.5361,83650.238759099,0
+IIM.US,D,20160609,000000,13.5529,13.6269,13.4897,13.4897,51401.925094995,0
+IIM.US,D,20160610,000000,13.5223,13.5992,13.5035,13.5035,70277.874522179,0
+IIM.US,D,20160613,000000,13.5104,13.5864,13.4937,13.4937,69108.451338684,0
+IIM.US,D,20160614,000000,13.4828,13.5864,13.4828,13.5529,59782.453455053,0
+IIM.US,D,20160615,000000,13.5302,13.5864,13.5035,13.5302,81100.612476886,0
+IIM.US,D,20160616,000000,13.5775,13.6189,13.5331,13.5706,62826.60184606,0
+IIM.US,D,20160617,000000,13.5361,13.6032,13.5341,13.5775,73368.637702128,0
+IIM.US,D,20160620,000000,13.5223,13.5775,13.5174,13.5223,86729.854924301,0
+IIM.US,D,20160621,000000,13.5223,13.5706,13.5035,13.5529,105207.55191551,0
+IIM.US,D,20160622,000000,13.5618,13.6189,13.5361,13.5943,65424.869647171,0
+IIM.US,D,20160623,000000,13.5864,13.6348,13.5785,13.5864,44448.214622599,0
+IIM.US,D,20160624,000000,13.5706,13.7444,13.5706,13.7127,135577.0869122,0
+IIM.US,D,20160627,000000,13.8223,13.838,13.7611,13.768,122222.96324486,0
+IIM.US,D,20160628,000000,13.8065,13.8854,13.768,13.8617,102811.9571098,0
+IIM.US,D,20160629,000000,13.8854,13.9476,13.8756,13.9476,130083.63537171,0
+IIM.US,D,20160630,000000,13.9476,13.992,13.8785,13.9161,139920.36920375,0
+IIM.US,D,20160701,000000,14.0295,14.0492,13.9959,14.0423,129820.16047768,0
+IIM.US,D,20160705,000000,14.0216,14.0295,13.9091,13.9161,89152.810584386,0
+IIM.US,D,20160706,000000,13.9565,14.0058,13.8854,13.9732,96036.598873368,0
+IIM.US,D,20160707,000000,13.9999,14.0295,13.9565,13.9999,98310.589881828,0
+IIM.US,D,20160708,000000,13.9999,13.9999,13.9732,13.992,49518.079602691,0
+IIM.US,D,20160711,000000,13.992,14.0552,13.9732,14.0423,202195.70050231,0
+IIM.US,D,20160712,000000,13.9999,14.0354,13.7127,13.7197,198238.510267,0
+IIM.US,D,20160713,000000,13.7197,13.7275,13.4304,13.4798,507155.72996051,0
+IIM.US,D,20160714,000000,13.4541,13.4631,13.0683,13.2015,1067065.2138953,0
+IIM.US,D,20160715,000000,13.1315,13.4058,13.1127,13.396,276626.34470037,0
+IIM.US,D,20160718,000000,13.4631,13.5282,13.4541,13.4868,149811.82474457,0
+IIM.US,D,20160719,000000,13.5351,13.5845,13.4304,13.543,138291.89168567,0
+IIM.US,D,20160720,000000,13.5351,13.5548,13.5095,13.543,123848.40066802,0
+IIM.US,D,20160721,000000,13.5351,13.617,13.5351,13.6082,89551.063020359,0
+IIM.US,D,20160722,000000,13.617,13.617,13.5765,13.6012,39450.298555875,0
+IIM.US,D,20160725,000000,13.6012,13.6585,13.543,13.5509,86965.96896395,0
+IIM.US,D,20160726,000000,13.5923,13.6416,13.5509,13.6416,202050.78931059,0
+IIM.US,D,20160727,000000,13.6082,13.69,13.6082,13.6259,61887.21251235,0
+IIM.US,D,20160728,000000,13.6259,13.6486,13.6012,13.6416,39887.058860975,0
+IIM.US,D,20160729,000000,13.6683,13.7127,13.5845,13.6012,117584.79174499,0
+IIM.US,D,20160801,000000,13.5923,13.617,13.5509,13.5687,112135.92826348,0
+IIM.US,D,20160802,000000,13.5282,13.5351,13.3813,13.4058,169263.36547872,0
+IIM.US,D,20160803,000000,13.3713,13.5509,13.3713,13.5509,90770.141087729,0
+IIM.US,D,20160804,000000,13.543,13.6012,13.5282,13.5687,94793.200046549,0
+IIM.US,D,20160805,000000,13.617,13.617,13.5598,13.5687,50593.259843324,0
+IIM.US,D,20160808,000000,13.5923,13.616,13.5687,13.6082,185974.76731495,0
+IIM.US,D,20160809,000000,13.617,13.6328,13.6082,13.617,122554.33359236,0
+IIM.US,D,20160810,000000,13.6486,13.6486,13.5962,13.6416,98292.349312242,0
+IIM.US,D,20160811,000000,13.6753,13.6753,13.5687,13.5687,50759.451699556,0
+IIM.US,D,20160812,000000,13.5845,13.617,13.5835,13.6082,59695.304067029,0
+IIM.US,D,20160815,000000,13.5845,13.6259,13.5765,13.5765,69777.272223525,0
+IIM.US,D,20160816,000000,13.5598,13.6082,13.4937,13.5213,77333.934857256,0
+IIM.US,D,20160817,000000,13.5164,13.5687,13.471,13.5598,68243.037648298,0
+IIM.US,D,20160818,000000,13.5351,13.5923,13.5213,13.5923,90429.650455447,0
+IIM.US,D,20160819,000000,13.5687,13.5923,13.5164,13.5687,85535.09761638,0
+IIM.US,D,20160822,000000,13.5845,13.6082,13.5351,13.6082,107188.6804456,0
+IIM.US,D,20160823,000000,13.6012,13.6082,13.5598,13.6052,67707.980940425,0
+IIM.US,D,20160824,000000,13.5765,13.617,13.5509,13.5765,52399.076232395,0
+IIM.US,D,20160825,000000,13.5845,13.5884,13.5213,13.543,69002.048016095,0
+IIM.US,D,20160826,000000,13.5509,13.5845,13.4907,13.4976,133572.65098763,0
+IIM.US,D,20160829,000000,13.5005,13.5351,13.4531,13.4788,113267.85694283,0
+IIM.US,D,20160830,000000,13.4858,13.4937,13.4295,13.4531,96936.466972972,0
+IIM.US,D,20160831,000000,13.4788,13.4788,13.389,13.4295,87438.197043247,0
+IIM.US,D,20160901,000000,13.4364,13.5282,13.4048,13.5164,111994.0571667,0
+IIM.US,D,20160902,000000,13.4858,13.4937,13.396,13.396,184592.53748628,0
+IIM.US,D,20160906,000000,13.4048,13.4937,13.396,13.4788,169744.7138428,0
+IIM.US,D,20160907,000000,13.4858,13.4858,13.4531,13.4531,70660.926483497,0
+IIM.US,D,20160908,000000,13.4531,13.4788,13.4364,13.471,97132.04641354,0
+IIM.US,D,20160909,000000,13.4295,13.4295,13.2232,13.2548,223808.74873246,0
+IIM.US,D,20160912,000000,13.1434,13.2321,13.0723,13.1503,203914.36750335,0
+IIM.US,D,20160913,000000,13.167,13.167,12.9391,12.9845,221226.69477098,0
+IIM.US,D,20160914,000000,13.0102,13.096,12.9924,13.0259,170470.28316635,0
+IIM.US,D,20160915,000000,12.9785,13.0259,12.947,12.947,212441.83378509,0
+IIM.US,D,20160916,000000,12.868,12.8897,12.6213,12.7654,984843.81975389,0
+IIM.US,D,20160919,000000,12.6934,12.8434,12.6677,12.8038,247344.15032404,0
+IIM.US,D,20160920,000000,12.8038,12.8739,12.8038,12.868,103673.31734028,0
+IIM.US,D,20160921,000000,12.8838,12.9134,12.8256,12.9134,130858.85957914,0
+IIM.US,D,20160922,000000,12.9697,13.0663,12.9618,13.0407,147252.06481259,0
+IIM.US,D,20160923,000000,13.0496,13.0496,13.0022,13.0022,64159.176790857,0
+IIM.US,D,20160926,000000,13.0022,13.0339,13.0022,13.0259,60207.053380431,0
+IIM.US,D,20160927,000000,13.0576,13.0663,13.0102,13.0407,134575.88231489,0
+IIM.US,D,20160928,000000,13.0319,13.1295,13.0319,13.1295,175960.69461192,0
+IIM.US,D,20160929,000000,13.09,13.09,13.0102,13.0102,126621.98061016,0
+IIM.US,D,20160930,000000,13.0259,13.0496,12.9697,12.9845,175157.09618513,0
+IIM.US,D,20161003,000000,13.0022,13.0319,12.9538,13.0102,78676.643451824,0
+IIM.US,D,20161004,000000,12.9785,12.9785,12.7329,12.7329,153632.21070798,0
+IIM.US,D,20161005,000000,12.7082,12.7841,12.566,12.566,430952.71041762,0
+IIM.US,D,20161006,000000,12.5108,12.6351,12.4614,12.6351,322856.05495259,0
+IIM.US,D,20161007,000000,12.644,12.6756,12.5729,12.5799,163032.18423494,0
+IIM.US,D,20161010,000000,12.5966,12.644,12.5799,12.6056,325684.35660348,0
+IIM.US,D,20161011,000000,12.6056,12.6588,12.5966,12.6056,241703.76086188,0
+IIM.US,D,20161012,000000,12.5976,12.6233,12.5128,12.5207,206504.52838465,0
+IIM.US,D,20161013,000000,12.4951,12.5207,12.1931,12.2898,683632.22734574,0
+IIM.US,D,20161014,000000,12.2305,12.2976,12.1604,12.2088,530780.30767006,0
+IIM.US,D,20161017,000000,12.2236,12.2632,12.0095,12.1063,846124.28804791,0
+IIM.US,D,20161018,000000,12.1338,12.2088,12.0016,12.2009,544376.62556692,0
+IIM.US,D,20161019,000000,12.2305,12.3983,12.2088,12.3539,299263.9049223,0
+IIM.US,D,20161020,000000,12.4072,12.4397,12.3145,12.3835,162964.28878148,0
+IIM.US,D,20161021,000000,12.4072,12.4309,12.3904,12.3904,170751.99862997,0
+IIM.US,D,20161024,000000,12.3983,12.422,12.3302,12.3539,177471.62179268,0
+IIM.US,D,20161025,000000,12.3213,12.3599,12.3046,12.3145,122486.43813889,0
+IIM.US,D,20161026,000000,12.3213,12.3302,12.2375,12.2375,163703.03184974,0
+IIM.US,D,20161027,000000,12.1931,12.2236,12.113,12.1437,388070.14468453,0
+IIM.US,D,20161028,000000,12.1437,12.1437,12.0746,12.121,197667.98578494,0
+IIM.US,D,20161031,000000,12.1338,12.1861,12.113,12.1437,154172.33424074,0
+IIM.US,D,20161101,000000,12.1861,12.1861,12.0983,12.1437,104048.26238178,0
+IIM.US,D,20161102,000000,12.1299,12.1517,12.1063,12.1299,244227.03965469,0
+IIM.US,D,20161103,000000,12.0983,12.1604,12.0983,12.1063,233546.17279677,0
+IIM.US,D,20161104,000000,12.1299,12.1437,12.0826,12.1437,142865.20782702,0
+IIM.US,D,20161107,000000,12.113,12.2305,12.113,12.1931,228079.06874567,0
+IIM.US,D,20161108,000000,12.2088,12.2305,12.1931,12.2009,109816.33583106,0
+IIM.US,D,20161109,000000,12.1536,12.1931,12.123,12.1447,542331.65504325,0
+IIM.US,D,20161110,000000,12.0914,12.1013,11.7706,11.8348,631462.17159815,0
+IIM.US,D,20161111,000000,11.7539,11.7796,11.523,11.6641,623903.48223446,0
+IIM.US,D,20161114,000000,11.5812,11.5812,11.3236,11.4322,1115472.6454833,0
+IIM.US,D,20161115,000000,11.4322,11.5812,11.3967,11.5309,444942.21392555,0
+IIM.US,D,20161116,000000,11.5733,11.6641,11.5565,11.5872,450336.3556983,0
+IIM.US,D,20161117,000000,11.5151,11.7796,11.5151,11.5151,315940.85234932,0
+IIM.US,D,20161118,000000,11.449,11.5072,11.4037,11.4164,310093.73643184,0
+IIM.US,D,20161121,000000,11.4037,11.5487,11.4037,11.5388,233953.54551754,0
+IIM.US,D,20161122,000000,11.5872,11.6178,11.4568,11.6178,341325.64502399,0
+IIM.US,D,20161123,000000,11.5309,11.6109,11.4648,11.6039,177896.22171805,0
+IIM.US,D,20161125,000000,11.5812,11.5872,11.4411,11.4805,149113.6162754,0
+IIM.US,D,20161128,000000,11.523,11.5565,11.4568,11.5072,155326.55694959,0
+IIM.US,D,20161129,000000,11.5655,11.6039,11.5309,11.5951,894928.95870677,0
+IIM.US,D,20161130,000000,11.5565,11.6897,11.5319,11.673,1037998.8662591,0
+IIM.US,D,20161201,000000,11.6543,11.6543,11.5812,11.5951,432361.2877357,0
+IIM.US,D,20161202,000000,11.5565,11.5733,11.523,11.5733,348618.83276369,0
+IIM.US,D,20161205,000000,11.5655,11.5812,11.5151,11.5655,233582.65393593,0
+IIM.US,D,20161206,000000,11.5655,11.673,11.5655,11.6641,217280.65155041,0
+IIM.US,D,20161207,000000,11.6897,11.8724,11.6897,11.8497,254185.37728398,0
+IIM.US,D,20161208,000000,11.7983,11.8497,11.7706,11.7796,220557.87388614,0
+IIM.US,D,20161209,000000,11.7282,11.8131,11.7075,11.7234,183456.55534703,0
+IIM.US,D,20161212,000000,11.6907,11.7648,11.666,11.7391,195223.74946033,0
+IIM.US,D,20161213,000000,11.7471,11.8575,11.7471,11.8575,325914.39045328,0
+IIM.US,D,20161214,000000,11.8743,11.9178,11.823,11.8358,280811.54205552,0
+IIM.US,D,20161215,000000,11.7815,11.8072,11.6829,11.7648,339248.24682107,0
+IIM.US,D,20161216,000000,11.8437,11.8437,11.7865,11.8358,232894.57911654,0
+IIM.US,D,20161219,000000,11.8437,11.8753,11.8072,11.8141,161680.35535559,0
+IIM.US,D,20161220,000000,11.7914,11.8358,11.7471,11.8072,234624.39313233,0
+IIM.US,D,20161221,000000,11.7815,11.8072,11.7559,11.8072,173259.06358315,0
+IIM.US,D,20161222,000000,11.7815,11.8664,11.7668,11.7815,171037.76755349,0
+IIM.US,D,20161223,000000,11.7914,11.82,11.7716,11.7815,127491.44776045,0
+IIM.US,D,20161227,000000,11.8003,11.8072,11.7007,11.7648,168994.82375979,0
+IIM.US,D,20161228,000000,11.7648,11.8003,11.7471,11.7815,215924.76921115,0
+IIM.US,D,20161229,000000,11.7914,11.82,11.7391,11.7559,313406.42654177,0
+IIM.US,D,20161230,000000,11.7716,11.7815,11.7174,11.7471,390882.2324958,0
+IIM.US,D,20170103,000000,11.7471,11.8072,11.7095,11.7815,226314.80032066,0
+IIM.US,D,20170104,000000,11.8358,11.8437,11.8072,11.8289,256742.09712104,0
+IIM.US,D,20170105,000000,11.8575,11.9335,11.8575,11.9178,131770.88805846,0
+IIM.US,D,20170106,000000,11.8989,11.9078,11.8437,11.8507,159272.60017015,0
+IIM.US,D,20170109,000000,11.8743,11.9661,11.8743,11.9661,114716.96885998,0
+IIM.US,D,20170110,000000,11.9661,11.9898,11.9395,11.9661,140373.34334849,0
+IIM.US,D,20170111,000000,11.9661,12.0282,11.9661,12.0055,123315.3706901,0
+IIM.US,D,20170112,000000,12.0135,12.0608,12.0135,12.0608,136306.70969566,0
+IIM.US,D,20170113,000000,12.044,12.044,11.9799,12.0371,116788.28687304,0
+IIM.US,D,20170117,000000,12.1053,12.119,11.9582,12.0302,222424.49217384,0
+IIM.US,D,20170118,000000,11.9986,11.9986,11.967,11.9749,84878.437111263,0
+IIM.US,D,20170119,000000,11.9414,11.9582,11.8841,11.9188,118822.11038194,0
+IIM.US,D,20170120,000000,11.8674,11.9039,11.821,11.8674,226935.99305158,0
+IIM.US,D,20170123,000000,11.8674,11.9582,11.8516,11.9414,185685.9582965,0
+IIM.US,D,20170124,000000,11.9088,11.967,11.8674,11.8753,138389.17472346,0
+IIM.US,D,20170125,000000,11.8358,11.8999,11.8358,11.8841,166911.34536702,0
+IIM.US,D,20170126,000000,11.8585,11.9266,11.8555,11.9266,132583.60677004,0
+IIM.US,D,20170127,000000,11.8841,11.9345,11.8516,11.9345,233197.57524466,0
+IIM.US,D,20170130,000000,11.9188,11.9414,11.9049,11.9188,167352.15913202,0
+IIM.US,D,20170131,000000,11.9414,11.967,11.9188,11.9503,228555.35028488,0
+IIM.US,D,20170201,000000,11.9266,11.9986,11.8911,11.9986,241402.79146369,0
+IIM.US,D,20170202,000000,12.0154,12.0223,11.9582,12.0223,139788.63175674,0
+IIM.US,D,20170203,000000,12.0154,12.0302,11.9917,12.0223,168596.57132382,0
+IIM.US,D,20170206,000000,12.0223,12.0549,11.9986,11.9986,123132.96499424,0
+IIM.US,D,20170207,000000,12.0154,12.0549,11.9986,12.0549,131216.57741602,0
+IIM.US,D,20170208,000000,12.0716,12.0963,12.0302,12.0884,162198.18485883,0
+IIM.US,D,20170209,000000,12.0716,12.0963,12.0302,12.0963,147760.77403105,0
+IIM.US,D,20170210,000000,12.045,12.0963,12.045,12.0628,112766.2412792,0
+IIM.US,D,20170213,000000,12.0736,12.0816,12.0559,12.0638,88506.283729039,0
+IIM.US,D,20170214,000000,12.0559,12.0638,11.9375,11.9424,212326.3101777,0
+IIM.US,D,20170215,000000,11.9009,11.9592,11.8684,11.8763,160531.19947162,0
+IIM.US,D,20170216,000000,11.8368,11.8763,11.7933,11.8309,379029.91572444,0
+IIM.US,D,20170217,000000,11.8457,11.8763,11.8309,11.8457,149829.05194918,0
+IIM.US,D,20170221,000000,11.8526,11.8654,11.8092,11.816,209428.08634339,0
+IIM.US,D,20170222,000000,11.822,11.8526,11.8023,11.8368,424237.14071482,0
+IIM.US,D,20170223,000000,11.8457,11.9009,11.8368,11.8911,244565.50355701,0
+IIM.US,D,20170224,000000,11.9197,11.9513,11.9197,11.9513,128325.44713656,0
+IIM.US,D,20170227,000000,11.9276,11.9424,11.8684,11.9276,215055.30206085,0
+IIM.US,D,20170228,000000,11.9276,11.9513,11.9098,11.9424,100086.00532159,0
+IIM.US,D,20170301,000000,11.8763,11.8911,11.816,11.8911,189781.97953366,0
+IIM.US,D,20170302,000000,11.8595,11.8595,11.8092,11.816,189503.30416499,0
+IIM.US,D,20170303,000000,11.7835,11.8092,11.7007,11.7244,179079.83201123,0
+IIM.US,D,20170306,000000,11.6907,11.7569,11.6829,11.7244,189846.8348922,0
+IIM.US,D,20170307,000000,11.7095,11.7095,11.674,11.7007,129866.77526663,0
+IIM.US,D,20170308,000000,11.6563,11.6563,11.6187,11.6563,245867.6775525,0
+IIM.US,D,20170309,000000,11.6187,11.6336,11.4638,11.4885,399722.82855544,0
+IIM.US,D,20170310,000000,11.4885,11.5655,11.4805,11.5565,251845.51755202,0
+IIM.US,D,20170313,000000,11.5575,11.5891,11.524,11.5753,181606.15089897,0
+IIM.US,D,20170314,000000,11.5496,11.6433,11.524,11.6196,169677.83175432,0
+IIM.US,D,20170315,000000,11.5575,11.676,11.5151,11.6592,541677.02126809,0
+IIM.US,D,20170316,000000,11.6513,11.6513,11.5398,11.5398,334949.5525885,0
+IIM.US,D,20170317,000000,11.5753,11.6443,11.5674,11.597,260347.64970932,0
+IIM.US,D,20170320,000000,11.6069,11.7124,11.6069,11.7124,238777.16280821,0
+IIM.US,D,20170321,000000,11.6937,11.7766,11.6937,11.7766,252357.26686542,0
+IIM.US,D,20170322,000000,11.7963,11.7963,11.7124,11.7865,114262.98135028,0
+IIM.US,D,20170323,000000,11.7865,11.7963,11.7509,11.7598,97463.416761029,0
+IIM.US,D,20170324,000000,11.7598,11.7865,11.7598,11.7766,82346.038033659,0
+IIM.US,D,20170327,000000,11.7963,11.8329,11.7963,11.825,113548.55904147,0
+IIM.US,D,20170328,000000,11.825,11.8555,11.818,11.818,132098.20494604,0
+IIM.US,D,20170329,000000,11.8555,11.8634,11.8348,11.8555,90980.921002953,0
+IIM.US,D,20170330,000000,11.8112,11.8634,11.8112,11.8397,80847.271232628,0
+IIM.US,D,20170331,000000,11.8634,11.8724,11.8397,11.8634,96158.202670611,0
+IIM.US,D,20170403,000000,11.8634,11.9138,11.8634,11.9138,129421.9080417,0
+IIM.US,D,20170404,000000,11.8951,11.9236,11.8724,11.9138,107622.40065578,0
+IIM.US,D,20170405,000000,11.9138,11.9631,11.8841,11.9305,198484.75795642,0
+IIM.US,D,20170406,000000,11.9305,11.9789,11.9236,11.9789,121895.64635728,0
+IIM.US,D,20170407,000000,12.0036,12.0687,12.0036,12.0519,175067.92006715,0
+IIM.US,D,20170410,000000,12.0519,12.1477,12.045,12.0933,167354.18586198,0
+IIM.US,D,20170411,000000,12.1417,12.1417,12.1121,12.1338,125242.79087643,0
+IIM.US,D,20170412,000000,12.118,12.1674,12.1121,12.1674,91932.470716386,0
+IIM.US,D,20170413,000000,12.1773,12.1931,12.1497,12.1931,188153.50201557,0
+IIM.US,D,20170417,000000,12.1773,12.2028,12.1594,12.1773,124245.63973902,0
+IIM.US,D,20170418,000000,12.1931,12.2385,12.1931,12.2385,128593.98885547,0
+IIM.US,D,20170419,000000,12.2325,12.2325,12.1931,12.2255,109544.75401721,0
+IIM.US,D,20170420,000000,12.2325,12.2325,12.1497,12.1851,150303.30675843,0
+IIM.US,D,20170421,000000,12.2188,12.2188,12.1417,12.1594,91846.334693338,0
+IIM.US,D,20170424,000000,12.1338,12.1546,12.0875,12.1043,133021.38044012,0
+IIM.US,D,20170425,000000,12.1043,12.1043,12.0381,12.045,178595.4435522,0
+IIM.US,D,20170426,000000,12.0381,12.0875,12.0381,12.0875,113769.47260645,0
+IIM.US,D,20170427,000000,12.0618,12.1121,12.0618,12.1121,76240.514047038,0
+IIM.US,D,20170428,000000,12.0786,12.1417,12.0786,12.1417,92498.941738547,0
+IIM.US,D,20170501,000000,12.1594,12.1773,12.119,12.1417,107311.29760783,0
+IIM.US,D,20170502,000000,12.127,12.1674,12.118,12.1674,96891.878913983,0
+IIM.US,D,20170503,000000,12.1851,12.2018,12.1594,12.1773,74400.243248747,0
+IIM.US,D,20170504,000000,12.1674,12.1773,12.1417,12.1773,154285.83111818,0
+IIM.US,D,20170505,000000,12.1674,12.2108,12.1497,12.2108,57819.565494542,0
+IIM.US,D,20170508,000000,12.2018,12.2018,12.1417,12.1497,132865.32223366,0
+IIM.US,D,20170509,000000,12.1417,12.1417,12.1111,12.1417,113071.26413729,0
+IIM.US,D,20170510,000000,12.1338,12.1694,12.046,12.0806,148893.71607538,0
+IIM.US,D,20170511,000000,12.0559,12.12,12.0559,12.1063,158486.22894796,0
+IIM.US,D,20170512,000000,12.12,12.1951,12.12,12.1861,81356.993816075,0
+IIM.US,D,20170515,000000,12.1861,12.2198,12.1861,12.2118,69650.601601396,0
+IIM.US,D,20170516,000000,12.2118,12.2415,12.2058,12.2118,113819.12749034,0
+IIM.US,D,20170517,000000,12.2582,12.2681,12.2335,12.2582,125777.84758429,0
+IIM.US,D,20170518,000000,12.2749,12.2946,12.129,12.2038,162956.18186166,0
+IIM.US,D,20170519,000000,12.2038,12.2118,12.1614,12.2038,96591.922880781,0
+IIM.US,D,20170522,000000,12.1694,12.2198,12.1694,12.2118,53659.702263824,0
+IIM.US,D,20170523,000000,12.2335,12.2849,12.2275,12.2335,126845.93427008,0
+IIM.US,D,20170524,000000,12.2582,12.2946,12.2454,12.2749,106804.61511932,0
+IIM.US,D,20170525,000000,12.2849,12.2946,12.2415,12.2582,126362.55917604,0
+IIM.US,D,20170526,000000,12.2492,12.2946,12.2335,12.2492,113360.07315573,0
+IIM.US,D,20170530,000000,12.2492,12.3105,12.2492,12.3105,133866.52683097,0
+IIM.US,D,20170531,000000,12.3183,12.3826,12.3105,12.3736,181838.21147871,0
+IIM.US,D,20170601,000000,12.3826,12.3993,12.3589,12.3589,152405.0257208,0
+IIM.US,D,20170602,000000,12.3993,12.414,12.3736,12.3904,104315.79073572,0
+IIM.US,D,20170605,000000,12.3904,12.4081,12.3677,12.3993,99084.800724282,0
+IIM.US,D,20170606,000000,12.422,12.422,12.4081,12.422,62993.80706727,0
+IIM.US,D,20170607,000000,12.4565,12.4565,12.4081,12.422,70718.688287188,0
+IIM.US,D,20170608,000000,12.4634,12.4634,12.3993,12.4497,61472.746236743,0
+IIM.US,D,20170609,000000,12.422,12.4634,12.3736,12.3736,153202.54395772,0
+IIM.US,D,20170612,000000,12.3677,12.4101,12.3539,12.3835,115491.17970244,0
+IIM.US,D,20170613,000000,12.4101,12.424,12.3756,12.424,83268.200162758,0
+IIM.US,D,20170614,000000,12.4516,12.4654,12.4101,12.4437,103161.56802688,0
+IIM.US,D,20170615,000000,12.424,12.4654,12.416,12.4654,86335.655948235,0
+IIM.US,D,20170616,000000,12.4743,12.4811,12.4574,12.4811,90577.601742094,0
+IIM.US,D,20170619,000000,12.5188,12.5335,12.4901,12.5188,154251.37670895,0
+IIM.US,D,20170620,000000,12.5335,12.5562,12.5009,12.5335,69513.797329496,0
+IIM.US,D,20170621,000000,12.5582,12.6233,12.5335,12.5819,140485.82686094,0
+IIM.US,D,20170622,000000,12.5986,12.6391,12.5729,12.6391,142922.96963071,0
+IIM.US,D,20170623,000000,12.6085,12.6233,12.5819,12.5819,111348.54367632,0
+IIM.US,D,20170626,000000,12.5986,12.6312,12.5907,12.6233,99389.823582367,0
+IIM.US,D,20170627,000000,12.5907,12.6312,12.566,12.6085,116257.28362507,0
+IIM.US,D,20170628,000000,12.5986,12.5986,12.566,12.566,109329.92064208,0
+IIM.US,D,20170629,000000,12.5502,12.5582,12.4654,12.4901,146605.53795724,0
+IIM.US,D,20170630,000000,12.5088,12.5088,12.4516,12.4901,79831.879525641,0
+IIM.US,D,20170703,000000,12.5335,12.5907,12.5315,12.5729,75255.523289362,0
+IIM.US,D,20170705,000000,12.6085,12.6085,12.498,12.5188,102474.50657245,0
+IIM.US,D,20170706,000000,12.4901,12.5,12.3924,12.416,145802.95289543,0
+IIM.US,D,20170707,000000,12.3599,12.416,12.3539,12.4013,127440.7795116,0
+IIM.US,D,20170710,000000,12.4013,12.4574,12.4003,12.4574,108885.05341716,0
+IIM.US,D,20170711,000000,12.4338,12.4743,12.4338,12.4574,120341.14448251,0
+IIM.US,D,20170712,000000,12.4811,12.5415,12.4811,12.5188,103750.33307853,0
+IIM.US,D,20170713,000000,12.4811,12.5502,12.4811,12.5088,89081.875035994,0
+IIM.US,D,20170714,000000,12.5582,12.5917,12.5502,12.5917,80928.34043079,0
+IIM.US,D,20170717,000000,12.567,12.5829,12.5265,12.5335,73998.950717842,0
+IIM.US,D,20170718,000000,12.5335,12.6243,12.5335,12.6164,144897.00460596,0
+IIM.US,D,20170719,000000,12.5917,12.6164,12.5829,12.6164,53056.750102489,0
+IIM.US,D,20170720,000000,12.6164,12.6243,12.5917,12.5996,31738.591080657,0
+IIM.US,D,20170721,000000,12.6243,12.6391,12.6085,12.6391,86685.266865311,0
+IIM.US,D,20170724,000000,12.6391,12.6391,12.5739,12.6095,87487.851927121,0
+IIM.US,D,20170725,000000,12.5829,12.6164,12.5502,12.5582,72197.187788678,0
+IIM.US,D,20170726,000000,12.5917,12.6322,12.567,12.6095,62802.28108661,0
+IIM.US,D,20170727,000000,12.6243,12.6243,12.5739,12.5829,54915.261470367,0
+IIM.US,D,20170728,000000,12.6095,12.6637,12.5927,12.6637,91252.502816797,0
+IIM.US,D,20170731,000000,12.6904,12.7062,12.648,12.6904,103414.90927114,0
+IIM.US,D,20170801,000000,12.7062,12.7329,12.6904,12.723,143644.48549435,0
+IIM.US,D,20170802,000000,12.716,12.7664,12.716,12.7476,83114.168686249,0
+IIM.US,D,20170803,000000,12.7575,12.7763,12.7476,12.7664,59408.521778529,0
+IIM.US,D,20170804,000000,12.7763,12.7881,12.6983,12.716,91719.664071209,0
+IIM.US,D,20170807,000000,12.6983,12.7329,12.6904,12.723,87414.889648775,0
+IIM.US,D,20170808,000000,12.7575,12.7575,12.7062,12.723,144887.88432117,0
+IIM.US,D,20170809,000000,12.7329,12.7407,12.6104,12.6253,91470.376286859,0
+IIM.US,D,20170810,000000,12.6253,12.6253,12.5148,12.5512,135399.74804122,0
+IIM.US,D,20170811,000000,12.4584,12.6578,12.417,12.641,177756.37735121,0
+IIM.US,D,20170814,000000,12.6993,12.6993,12.6006,12.6341,71118.967453115,0
+IIM.US,D,20170815,000000,12.6006,12.6341,12.5345,12.5749,92095.622477688,0
+IIM.US,D,20170816,000000,12.6006,12.6253,12.5512,12.6104,55280.072862099,0
+IIM.US,D,20170817,000000,12.6173,12.65,12.5956,12.65,47967.631187832,0
+IIM.US,D,20170818,000000,12.5335,12.5927,12.5098,12.5927,1922545.9007762,0
+IIM.US,D,20170821,000000,12.5098,12.5749,12.5098,12.568,1018801.6801342,0
+IIM.US,D,20170822,000000,12.568,12.6104,12.5512,12.568,405557.78409318,0
+IIM.US,D,20170823,000000,12.5749,12.6173,12.5749,12.6173,183091.7439553,0
+IIM.US,D,20170824,000000,12.6104,12.6173,12.5749,12.5927,118338.7352879,0
+IIM.US,D,20170825,000000,12.5749,12.5839,12.5512,12.568,110882.3957869,0
+IIM.US,D,20170828,000000,12.5749,12.5927,12.5335,12.5839,233069.89125756,0
+IIM.US,D,20170829,000000,12.5927,12.641,12.5749,12.6173,180137.78504725,0
+IIM.US,D,20170830,000000,12.5839,12.65,12.5839,12.65,130430.20619385,0
+IIM.US,D,20170831,000000,12.65,12.6578,12.6341,12.65,85697.236012705,0
+IIM.US,D,20170901,000000,12.65,12.6578,12.6253,12.641,100391.02817968,0
+IIM.US,D,20170905,000000,12.6341,12.647,12.6006,12.6173,169715.32625847,0
+IIM.US,D,20170906,000000,12.6341,12.6578,12.6213,12.65,129364.14623801,0
+IIM.US,D,20170907,000000,12.65,12.6825,12.65,12.6825,277123.90690409,0
+IIM.US,D,20170908,000000,12.6825,12.6993,12.65,12.65,86591.023922448,0
+IIM.US,D,20170911,000000,12.6924,12.6924,12.6578,12.6746,190223.80666364,0
+IIM.US,D,20170912,000000,12.7082,12.717,12.6736,12.717,165269.69410423,0
+IIM.US,D,20170913,000000,12.6993,12.6993,12.6746,12.6825,50410.854147458,0
+IIM.US,D,20170914,000000,12.6825,12.6825,12.6104,12.641,144026.52409069,0
+IIM.US,D,20170915,000000,12.641,12.6825,12.6341,12.6578,336212.20534988,0
+IIM.US,D,20170918,000000,12.6253,12.7082,12.6253,12.7082,298796.74366788,0
+IIM.US,D,20170919,000000,12.717,12.717,12.6578,12.7082,298932.53457481,0
+IIM.US,D,20170920,000000,12.7082,12.7082,12.6173,12.6253,200352.38960909,0
+IIM.US,D,20170921,000000,12.6173,12.65,12.5415,12.5749,107594.02643642,0
+IIM.US,D,20170922,000000,12.5582,12.5749,12.5335,12.5502,262908.42300628,0
+IIM.US,D,20170925,000000,12.5502,12.5839,12.5415,12.5502,129278.01021496,0
+IIM.US,D,20170926,000000,12.567,12.5839,12.5,12.5,263053.334198,0
+IIM.US,D,20170927,000000,12.4654,12.4811,12.4091,12.4574,302089.16647826,0
+IIM.US,D,20170928,000000,12.424,12.4516,12.3914,12.4338,255715.55839931,0
+IIM.US,D,20170929,000000,12.4811,12.4871,12.424,12.4654,122325.31310754,0
+IIM.US,D,20171002,000000,12.4743,12.4901,12.4348,12.4516,140874.95901213,0
+IIM.US,D,20171003,000000,12.4516,12.4516,12.3914,12.4003,119652.05629813,0
+IIM.US,D,20171004,000000,12.3914,12.416,12.3677,12.3826,217385.02814305,0
+IIM.US,D,20171005,000000,12.3826,12.4062,12.3756,12.4003,118333.66846301,0
+IIM.US,D,20171006,000000,12.3746,12.3914,12.3509,12.3914,215681.56161666,0
+IIM.US,D,20171009,000000,12.3914,12.416,12.3766,12.4003,192850.44868412,0
+IIM.US,D,20171010,000000,12.4003,12.4348,12.3826,12.416,219967.08210453,0
+IIM.US,D,20171011,000000,12.424,12.4357,12.3914,12.424,206693.01427039,0
+IIM.US,D,20171012,000000,12.4437,12.4574,12.424,12.4574,107956.8110982,0
+IIM.US,D,20171013,000000,12.4654,12.5,12.4654,12.4901,111493.45486804,0
+IIM.US,D,20171016,000000,12.4743,12.4901,12.4574,12.4811,81431.982824376,0
+IIM.US,D,20171017,000000,12.4654,12.4901,12.4574,12.4811,98691.615113192,0
+IIM.US,D,20171018,000000,12.4574,12.4743,12.424,12.4574,139150.21182121,0
+IIM.US,D,20171019,000000,12.4516,12.4811,12.4437,12.4743,308538.2211921,0
+IIM.US,D,20171020,000000,12.416,12.4328,12.4003,12.416,167365.33287673,0
+IIM.US,D,20171023,000000,12.3826,12.424,12.3826,12.4003,203206.02538442,0
+IIM.US,D,20171024,000000,12.4091,12.416,12.3589,12.3914,163438.54359073,0
+IIM.US,D,20171025,000000,12.3332,12.342,12.2926,12.3183,214426.00241012,0
+IIM.US,D,20171026,000000,12.2996,12.3253,12.2385,12.2463,443497.15546831,0
+IIM.US,D,20171027,000000,12.2463,12.2729,12.1911,12.2562,450615.03106698,0
+IIM.US,D,20171030,000000,12.2829,12.2996,12.2651,12.2651,159169.23694249,0
+IIM.US,D,20171031,000000,12.2651,12.2996,12.2463,12.2926,199244.78168919,0
+IIM.US,D,20171101,000000,12.3332,12.3332,12.2562,12.2739,120752.57066319,0
+IIM.US,D,20171102,000000,12.2651,12.3332,12.2632,12.3253,224535.33142099,0
+IIM.US,D,20171103,000000,12.342,12.342,12.2926,12.3253,166693.47189695,0
+IIM.US,D,20171106,000000,12.3253,12.3677,12.3183,12.3677,256146.23851454,0
+IIM.US,D,20171107,000000,12.3509,12.3914,12.3509,12.3746,133924.28863466,0
+IIM.US,D,20171108,000000,12.4003,12.424,12.3826,12.4091,185387.01562827,0
+IIM.US,D,20171109,000000,12.4003,12.424,12.3826,12.416,206558.23672844,0
+IIM.US,D,20171110,000000,12.4003,12.4003,12.2926,12.3253,187526.22909479,0
+IIM.US,D,20171113,000000,12.342,12.3509,12.3253,12.3509,185846.06996287,0
+IIM.US,D,20171114,000000,12.3183,12.3589,12.3085,12.3589,207615.17639948,0
+IIM.US,D,20171115,000000,12.3589,12.3826,12.342,12.3677,155410.66624268,0
+IIM.US,D,20171116,000000,12.3589,12.3776,12.3589,12.3746,91118.738639828,0
+IIM.US,D,20171117,000000,12.3914,12.4003,12.3509,12.3589,312333.27303109,0
+IIM.US,D,20171120,000000,12.3589,12.3746,12.2996,12.2996,198445.23672231,0
+IIM.US,D,20171121,000000,12.3085,12.3332,12.3056,12.3253,141947.09915782,0
+IIM.US,D,20171122,000000,12.3253,12.3332,12.2926,12.3332,115978.60825638,0
+IIM.US,D,20171124,000000,12.3253,12.3589,12.3016,12.3589,76921.495311603,0
+IIM.US,D,20171127,000000,12.3826,12.3826,12.3135,12.3589,251830.31707736,0
+IIM.US,D,20171128,000000,12.3677,12.3677,12.3183,12.3509,208750.14517376,0
+IIM.US,D,20171129,000000,12.3332,12.342,12.2926,12.342,191498.61980476,0
+IIM.US,D,20171130,000000,12.3332,12.342,12.2926,12.2996,144431.87008151,0
+IIM.US,D,20171201,000000,12.3332,12.3746,12.2926,12.3509,305465.69858174,0
+IIM.US,D,20171204,000000,12.3183,12.3914,12.2996,12.3914,254008.03841301,0
+IIM.US,D,20171205,000000,12.3677,12.4437,12.3677,12.424,246473.66980877,0
+IIM.US,D,20171206,000000,12.4516,12.5009,12.4516,12.5009,205710.05024266,0
+IIM.US,D,20171207,000000,12.4821,12.5602,12.4821,12.5602,150106.71395289,0
+IIM.US,D,20171208,000000,12.5275,12.5602,12.4911,12.5602,278167.67283043,0
+IIM.US,D,20171211,000000,12.5512,12.5859,12.5345,12.5512,137053.55968373,0
+IIM.US,D,20171212,000000,12.4821,12.5433,12.4328,12.4328,222726.47493699,0
+IIM.US,D,20171213,000000,12.4516,12.5275,12.4507,12.5197,375925.97879979,0
+IIM.US,D,20171214,000000,12.5098,12.5197,12.4743,12.5197,139133.99798158,0
+IIM.US,D,20171215,000000,12.5098,12.5345,12.4584,12.4743,182624.58270088,0
+IIM.US,D,20171218,000000,12.4328,12.4743,12.4328,12.4664,389018.65430305,0
+IIM.US,D,20171219,000000,12.423,12.4664,12.4081,12.4427,258726.26574607,0
+IIM.US,D,20171220,000000,12.3993,12.4427,12.3904,12.423,586338.04253587,0
+IIM.US,D,20171221,000000,12.4081,12.4328,12.3904,12.4328,283530.40028889,0
+IIM.US,D,20171222,000000,12.415,12.4516,12.4111,12.4516,173815.40095554,0
+IIM.US,D,20171226,000000,12.4328,12.4743,12.416,12.4743,235979.26210662,0
+IIM.US,D,20171227,000000,12.4911,12.5275,12.4911,12.5098,197048.81978396,0
+IIM.US,D,20171228,000000,12.4911,12.5433,12.4821,12.5345,214408.77520551,0
+IIM.US,D,20171229,000000,12.5345,12.569,12.5197,12.569,205195.26083432,0
+IIM.US,D,20180102,000000,12.569,12.5859,12.5098,12.5098,111131.68357124,0
+IIM.US,D,20180103,000000,12.5433,12.6026,12.5433,12.6026,131932.0130898,0
+IIM.US,D,20180104,000000,12.5937,12.6075,12.5709,12.5859,104026.98171727,0
+IIM.US,D,20180105,000000,12.5859,12.6026,12.5275,12.6026,192118.7991707,0
+IIM.US,D,20180108,000000,12.6026,12.6193,12.5433,12.5512,168179.06495328,0
+IIM.US,D,20180109,000000,12.5433,12.5602,12.4427,12.4427,142585.51909335,0
+IIM.US,D,20180110,000000,12.4427,12.4516,12.3993,12.4516,157646.14938201,0
+IIM.US,D,20180111,000000,12.5009,12.5009,12.4555,12.4743,93102.907264858,0
+IIM.US,D,20180112,000000,12.4427,12.4821,12.3993,12.423,129137.15248316,0
+IIM.US,D,20180116,000000,12.423,12.4516,12.3993,12.4427,134198.91054343,0
+IIM.US,D,20180117,000000,12.4516,12.4664,12.4081,12.415,147122.35409552,0
+IIM.US,D,20180118,000000,12.3904,12.415,12.3904,12.3904,78128.412999249,0
+IIM.US,D,20180119,000000,12.3904,12.4111,12.3499,12.3904,104121.22466013,0
+IIM.US,D,20180122,000000,12.3993,12.3993,12.341,12.341,133920.23517475,0
+IIM.US,D,20180123,000000,12.3579,12.3667,12.341,12.3667,132996.04631569,0
+IIM.US,D,20180124,000000,12.3499,12.415,12.3499,12.415,193696.60843993,0
+IIM.US,D,20180125,000000,12.4081,12.4081,12.3697,12.3736,168200.3456178,0
+IIM.US,D,20180126,000000,12.341,12.3667,12.2641,12.2641,296012.016711,0
+IIM.US,D,20180129,000000,12.2048,12.2285,12.0706,12.0706,283399.67620685,0
+IIM.US,D,20180130,000000,12.044,12.044,11.9513,11.9937,205886.37574867,0
+IIM.US,D,20180131,000000,12.0263,12.044,12.0105,12.044,162816.33749483,0
+IIM.US,D,20180201,000000,12.044,12.044,11.9513,11.9592,158798.3453609,0
+IIM.US,D,20180202,000000,11.8654,11.9178,11.8654,11.898,250931.46234273,0
+IIM.US,D,20180205,000000,11.8565,11.9078,11.7559,11.8329,417533.73139176,0
+IIM.US,D,20180206,000000,11.5545,11.9078,11.5545,11.8822,687869.10631471,0
+IIM.US,D,20180207,000000,11.9335,12.0006,11.9168,11.9592,201670.77744421,0
+IIM.US,D,20180208,000000,11.9513,11.9839,11.9078,11.9759,180571.50525742,0
+IIM.US,D,20180209,000000,11.9424,11.969,11.9078,11.969,199448.46804958,0
+IIM.US,D,20180212,000000,11.9513,12.0105,11.9335,12.0105,196398.23946871,0
+IIM.US,D,20180213,000000,11.9839,12.1121,11.9839,12.1121,118267.79973951,0
+IIM.US,D,20180214,000000,12.0884,12.1053,12.0539,12.0963,102747.10175127,0
+IIM.US,D,20180215,000000,12.0884,12.0963,12.0539,12.0963,75489.610599057,0
+IIM.US,D,20180216,000000,12.0884,12.0963,12.0618,12.0963,208744.0649839,0
+IIM.US,D,20180220,000000,12.4447,12.4447,12.2562,12.3746,1936823.1999376,0
+IIM.US,D,20180221,000000,12.4091,12.417,12.3183,12.3332,605388.29073911,0
+IIM.US,D,20180222,000000,12.3332,12.3677,12.2926,12.2926,334701.27816913,0
+IIM.US,D,20180223,000000,12.342,12.3589,12.3183,12.3332,312451.8367334,0
+IIM.US,D,20180226,000000,12.3746,12.3826,12.3509,12.3509,357910.3762381,0
+IIM.US,D,20180227,000000,12.3826,12.3914,12.3253,12.3332,282843.33883446,0
+IIM.US,D,20180228,000000,12.3589,12.3589,12.3085,12.3253,156899.29939394,0
+IIM.US,D,20180301,000000,12.3253,12.3509,12.2996,12.3183,168222.6396473,0
+IIM.US,D,20180302,000000,12.3085,12.3332,12.2996,12.3085,161634.75393161,0
+IIM.US,D,20180305,000000,12.3253,12.3549,12.2926,12.3085,149598.00473442,0
+IIM.US,D,20180306,000000,12.3183,12.3746,12.2739,12.3677,170541.21871475,0
+IIM.US,D,20180307,000000,12.3677,12.3835,12.3589,12.3746,176323.4792737,0
+IIM.US,D,20180308,000000,12.3746,12.3746,12.3509,12.3589,103122.04679278,0
+IIM.US,D,20180309,000000,12.3509,12.3677,12.3183,12.3509,240469.48231985,0
+IIM.US,D,20180312,000000,12.4694,12.4694,12.3509,12.3677,211667.62294263,0
+IIM.US,D,20180313,000000,12.3746,12.3826,12.3677,12.3707,171610.31876552,0
+IIM.US,D,20180314,000000,12.3509,12.4091,12.3332,12.342,111887.6538441,0
+IIM.US,D,20180315,000000,12.3332,12.3677,12.3253,12.342,89791.230519916,0
+IIM.US,D,20180316,000000,12.3253,12.3332,12.2996,12.3183,91174.473713566,0
+IIM.US,D,20180319,000000,12.3332,12.3332,12.2552,12.3085,188060.27243769,0
+IIM.US,D,20180320,000000,12.2926,12.3085,12.2789,12.3085,68733.506297181,0
+IIM.US,D,20180321,000000,12.2829,12.2829,12.2217,12.2739,104375.57926936,0
+IIM.US,D,20180322,000000,12.2829,12.342,12.2641,12.2641,121855.11175821,0
+IIM.US,D,20180323,000000,12.2641,12.2926,12.2552,12.2552,119032.89029716,0
+IIM.US,D,20180326,000000,12.2365,12.3746,12.1871,12.3746,177203.08007376,0
+IIM.US,D,20180327,000000,12.2996,12.342,12.2739,12.2829,122629.32260065,0
+IIM.US,D,20180328,000000,12.2739,12.3589,12.2739,12.3509,106723.54592115,0
+IIM.US,D,20180329,000000,12.3826,12.4003,12.342,12.4003,143206.71182428,0
+IIM.US,D,20180402,000000,12.3826,12.417,12.2295,12.3914,138103.40579993,0
+IIM.US,D,20180403,000000,12.4091,12.4536,12.4003,12.4348,233159.06737554,0
+IIM.US,D,20180404,000000,12.4447,12.4447,12.3509,12.3589,227486.25023411,0
+IIM.US,D,20180405,000000,12.3677,12.4447,12.3509,12.4447,135271.05068913,0
+IIM.US,D,20180406,000000,12.3914,12.4782,12.3914,12.4447,73872.280095713,0
+IIM.US,D,20180409,000000,12.4536,12.4536,12.425,12.4348,79090.096362454,0
+IIM.US,D,20180410,000000,12.4348,12.4348,12.4003,12.4091,101786.43175305,0
+IIM.US,D,20180411,000000,12.4003,12.4348,12.4003,12.417,68982.794081532,0
+IIM.US,D,20180412,000000,12.3826,12.4091,12.3332,12.3332,107226.17494975,0
+IIM.US,D,20180413,000000,12.3332,12.3914,12.3332,12.3509,90200.629970637,0
+IIM.US,D,20180416,000000,12.3085,12.342,12.3085,12.3253,111936.295363,0
+IIM.US,D,20180417,000000,12.3253,12.3589,12.3253,12.3253,129205.04793662,0
+IIM.US,D,20180418,000000,12.3085,12.3332,12.2996,12.2996,77275.159688588,0
+IIM.US,D,20180419,000000,12.2926,12.2996,12.2641,12.2829,108472.6138715,0
+IIM.US,D,20180420,000000,12.2641,12.2739,12.2048,12.2739,107347.77874699,0
+IIM.US,D,20180423,000000,12.2552,12.2739,12.2295,12.2454,71470.605100146,0
+IIM.US,D,20180424,000000,12.2454,12.2739,12.2207,12.2552,71951.953464237,0
+IIM.US,D,20180425,000000,12.2355,12.2355,12.1417,12.1694,119586.18757463,0
+IIM.US,D,20180426,000000,12.1791,12.2245,12.1517,12.1951,171959.92968259,0
+IIM.US,D,20180427,000000,12.1951,12.2355,12.1951,12.2207,62455.710264466,0
+IIM.US,D,20180430,000000,12.2038,12.2285,12.1951,12.2038,75919.277349319,0
+IIM.US,D,20180501,000000,12.1951,12.2641,12.1951,12.2641,100035.33707274,0
+IIM.US,D,20180502,000000,12.2552,12.2641,12.2038,12.2128,83697.86691302,0
+IIM.US,D,20180503,000000,12.2207,12.2926,12.2178,12.2285,99094.934374051,0
+IIM.US,D,20180504,000000,12.2285,12.2996,12.2285,12.2829,103128.12698265,0
+IIM.US,D,20180507,000000,12.2552,12.2829,12.2285,12.2641,64157.150060902,0
+IIM.US,D,20180508,000000,12.2355,12.2454,12.2128,12.2454,85986.045031159,0
+IIM.US,D,20180509,000000,12.2128,12.2207,12.1614,12.1614,119658.13648799,0
+IIM.US,D,20180510,000000,12.0943,12.1517,12.0865,12.1517,826875.42030919,0
+IIM.US,D,20180511,000000,12.1111,12.1517,12.1111,12.118,281374.97298274,0
+IIM.US,D,20180514,000000,12.1111,12.127,12.0579,12.0943,363516.31129104,0
+IIM.US,D,20180515,000000,12.0589,12.1417,12.0589,12.118,441653.84457508,0
+IIM.US,D,20180516,000000,12.127,12.1338,12.0963,12.1033,153695.03933657,0
+IIM.US,D,20180517,000000,12.1033,12.1111,12.0776,12.0943,126808.43976593,0
+IIM.US,D,20180518,000000,12.0865,12.0943,12.0687,12.0776,139990.29138717,0
+IIM.US,D,20180521,000000,12.0687,12.0776,12.0509,12.0687,155247.51448137,0
+IIM.US,D,20180522,000000,12.0509,12.0687,12.0322,12.0509,132999.08641062,0
+IIM.US,D,20180523,000000,12.0687,12.1033,12.0509,12.0865,98640.946864341,0
+IIM.US,D,20180524,000000,12.0865,12.1791,12.0865,12.1614,184191.24495537,0
+IIM.US,D,20180525,000000,12.1614,12.2038,12.1614,12.1791,107101.53105758,0
+IIM.US,D,20180529,000000,12.1951,12.2749,12.1951,12.2562,135296.38481355,0
+IIM.US,D,20180530,000000,12.2365,12.2936,12.1951,12.2749,151620.68122858,0
+IIM.US,D,20180531,000000,12.3095,12.3183,12.2562,12.3183,187267.82102565,0
+IIM.US,D,20180601,000000,12.2936,12.3145,12.2651,12.2749,167943.96427861,0
+IIM.US,D,20180604,000000,12.2749,12.2749,12.1861,12.2038,123741.99734543,0
+IIM.US,D,20180605,000000,12.2217,12.2463,12.1951,12.2295,72479.91661727,0
+IIM.US,D,20180606,000000,12.2038,12.2295,12.2038,12.2128,98828.419385092,0
+IIM.US,D,20180607,000000,12.2217,12.2217,12.1614,12.1951,89473.033917128,0
+IIM.US,D,20180608,000000,12.1694,12.2038,12.1694,12.1951,40074.531381726,0
+IIM.US,D,20180611,000000,12.1861,12.2088,12.1861,12.1951,105829.75801141,0
+IIM.US,D,20180612,000000,12.1861,12.1951,12.1417,12.1791,92644.86629524,0
+IIM.US,D,20180613,000000,12.1517,12.1791,12.1338,12.1338,153193.42367293,0
+IIM.US,D,20180614,000000,12.127,12.1417,12.1111,12.118,129702.61014034,0
+IIM.US,D,20180615,000000,12.118,12.1417,12.114,12.127,58106.347783042,0
+IIM.US,D,20180618,000000,12.1338,12.1517,12.118,12.1338,114591.31160283,0
+IIM.US,D,20180619,000000,12.1517,12.2038,12.127,12.1791,122567.50733706,0
+IIM.US,D,20180620,000000,12.1614,12.1791,12.1338,12.1338,91847.348058315,0
+IIM.US,D,20180621,000000,12.1517,12.1951,12.1338,12.1694,124227.39916943,0
+IIM.US,D,20180622,000000,12.1517,12.1791,12.1338,12.1417,88467.775859912,0
+IIM.US,D,20180625,000000,12.1417,12.1614,12.1338,12.1338,123815.97298876,0
+IIM.US,D,20180626,000000,12.1417,12.2038,12.1417,12.2038,131649.28426122,0
+IIM.US,D,20180627,000000,12.2038,12.2365,12.1861,12.2365,122745.85957301,0
+IIM.US,D,20180628,000000,12.2038,12.2463,12.1951,12.2038,91208.928122784,0
+IIM.US,D,20180629,000000,12.2365,12.2651,12.2038,12.2217,108080.44162539,0
+IIM.US,D,20180702,000000,12.2651,12.3183,12.2236,12.2463,154685.09691911,0
+IIM.US,D,20180703,000000,12.2839,12.3016,12.2463,12.3016,42651.51851832,0
+IIM.US,D,20180705,000000,12.2839,12.2936,12.2562,12.2562,122574.6008919,0
+IIM.US,D,20180706,000000,12.2365,12.2405,12.1951,12.2128,92241.547034381,0
+IIM.US,D,20180709,000000,12.2038,12.2128,12.1791,12.1951,131692.85895523,0
+IIM.US,D,20180710,000000,12.1951,12.2463,12.1921,12.2463,74826.869904077,0
+IIM.US,D,20180711,000000,12.2295,12.2651,12.2128,12.2295,217343.48017899,0
+IIM.US,D,20180712,000000,12.2217,12.2651,12.2128,12.2651,68473.071498085,0
+IIM.US,D,20180713,000000,12.2651,12.2749,12.2365,12.2651,204200.13642688,0
+IIM.US,D,20180716,000000,12.2936,12.2936,12.2463,12.2562,41783.064733003,0
+IIM.US,D,20180717,000000,12.2749,12.2936,12.2463,12.2749,88196.194046067,0
+IIM.US,D,20180718,000000,12.2749,12.3183,12.2365,12.3105,165196.73182588,0
+IIM.US,D,20180719,000000,12.3183,12.3183,12.3016,12.3105,64292.940967825,0
+IIM.US,D,20180720,000000,12.3183,12.3183,12.2463,12.2839,54207.932716398,0
+IIM.US,D,20180723,000000,12.2936,12.3016,12.2749,12.2839,74433.684292989,0
+IIM.US,D,20180724,000000,12.2749,12.2789,12.2463,12.2651,50288.236985237,0
+IIM.US,D,20180725,000000,12.2749,12.2749,12.2562,12.2749,41811.438952359,0
+IIM.US,D,20180726,000000,12.2749,12.2936,12.2651,12.2749,74710.332931719,0
+IIM.US,D,20180727,000000,12.3016,12.3046,12.2562,12.2651,179817.5617145,0
+IIM.US,D,20180730,000000,12.2463,12.2562,12.2365,12.2562,66134.225131093,0
+IIM.US,D,20180731,000000,12.3016,12.3016,12.2365,12.2562,104855.91426848,0
+IIM.US,D,20180801,000000,12.2217,12.2719,12.2217,12.2651,101901.95536044,0
+IIM.US,D,20180802,000000,12.2562,12.2936,12.2502,12.2936,60049.98180899,0
+IIM.US,D,20180803,000000,12.2651,12.3016,12.2651,12.2936,85249.328692857,0
+IIM.US,D,20180806,000000,12.2749,12.2936,12.2651,12.2651,79058.682048166,0
+IIM.US,D,20180807,000000,12.2651,12.2839,12.2651,12.2749,60463.434719619,0
+IIM.US,D,20180808,000000,12.2749,12.2936,12.2651,12.2651,71985.394508479,0
+IIM.US,D,20180809,000000,12.2936,12.3016,12.2651,12.2651,130525.46250169,0
+IIM.US,D,20180810,000000,12.2463,12.3105,12.2463,12.3105,91304.184430626,0
+IIM.US,D,20180813,000000,12.3273,12.3529,12.3105,12.3342,166002.35698262,0
+IIM.US,D,20180814,000000,12.3183,12.3697,12.3183,12.3273,146538.65586876,0
+IIM.US,D,20180815,000000,12.3273,12.3854,12.3273,12.3854,129038.85608038,0
+IIM.US,D,20180816,000000,12.3776,12.3776,12.3529,12.3776,108849.58564297,0
+IIM.US,D,20180817,000000,12.3776,12.421,12.3608,12.3697,88752.531418458,0
+IIM.US,D,20180820,000000,12.4121,12.4397,12.3776,12.4299,117539.19032101,0
+IIM.US,D,20180821,000000,12.4121,12.421,12.3776,12.4121,84460.930740725,0
+IIM.US,D,20180822,000000,12.3854,12.4121,12.3697,12.3776,67695.8205607,0
+IIM.US,D,20180823,000000,12.3854,12.4654,12.3854,12.4574,180818.76631182,0
+IIM.US,D,20180824,000000,12.4574,12.5009,12.4397,12.5009,145180.74679954,0
+IIM.US,D,20180827,000000,12.4821,12.5612,12.4654,12.5612,187306.32889477,0
+IIM.US,D,20180828,000000,12.569,12.6667,12.569,12.5956,492687.91818342,0
+IIM.US,D,20180829,000000,12.6134,12.6223,12.5779,12.5956,219779.60958378,0
+IIM.US,D,20180830,000000,12.6046,12.6134,12.5779,12.5956,114616.64572725,0
+IIM.US,D,20180831,000000,12.6134,12.6243,12.5829,12.5956,106083.09925567,0
+IIM.US,D,20180904,000000,12.5956,12.6046,12.5522,12.5612,154498.63776335,0
+IIM.US,D,20180905,000000,12.5275,12.569,12.498,12.5197,152188.16561572,0
+IIM.US,D,20180906,000000,12.5355,12.5355,12.4743,12.5009,70435.959458596,0
+IIM.US,D,20180907,000000,12.4654,12.4743,12.4299,12.4497,79534.96358737,0
+IIM.US,D,20180910,000000,12.4743,12.4911,12.4299,12.4743,99262.139595262,0
+IIM.US,D,20180911,000000,12.4497,12.4743,12.4299,12.4397,114101.85631893,0
+IIM.US,D,20180912,000000,12.4299,12.4574,12.4121,12.4497,82086.616599539,0
+IIM.US,D,20180913,000000,12.4497,12.4574,12.3943,12.4121,89236.91987748,0
+IIM.US,D,20180914,000000,12.4033,12.421,12.3529,12.3529,74852.204028504,0
+IIM.US,D,20180917,000000,12.3529,12.3529,12.3006,12.3006,100587.62098522,0
+IIM.US,D,20180918,000000,12.3006,12.3006,12.2285,12.2355,132271.49035712,0
+IIM.US,D,20180919,000000,12.2207,12.2641,12.2207,12.2355,110821.59388828,0
+IIM.US,D,20180920,000000,12.2552,12.2552,12.0904,12.1584,248520.66706238,0
+IIM.US,D,20180921,000000,12.2018,12.2018,12.1309,12.1387,181410.5714584,0
+IIM.US,D,20180924,000000,12.1387,12.1584,12.115,12.115,167582.19298181,0
+IIM.US,D,20180925,000000,12.1309,12.1487,12.0993,12.115,111961.62948742,0
+IIM.US,D,20180926,000000,12.1072,12.123,12.046,12.0826,296810.5483129,0
+IIM.US,D,20180927,000000,12.0736,12.115,12.046,12.0736,216539.88175221,0
+IIM.US,D,20180928,000000,12.0736,12.1309,12.0736,12.123,162610.62440449,0
+IIM.US,D,20181001,000000,12.123,12.123,12.046,12.0638,154407.43491542,0
+IIM.US,D,20181002,000000,12.0559,12.0904,12.0559,12.0904,93467.71865659,0
+IIM.US,D,20181003,000000,12.0826,12.0826,11.9868,12.0184,201755.90010227,0
+IIM.US,D,20181004,000000,11.9819,11.9819,11.8338,11.8782,572538.03827864,0
+IIM.US,D,20181005,000000,11.8447,11.8694,11.7559,11.7924,166227.32400751,0
+IIM.US,D,20181008,000000,11.7371,11.7825,11.6069,11.6336,386710.20888536,0
+IIM.US,D,20181009,000000,11.6336,11.7134,11.6336,11.6493,216769.915602,0
+IIM.US,D,20181010,000000,11.597,11.6423,11.4747,11.5655,402604.83855011,0
+IIM.US,D,20181011,000000,11.5111,11.5655,11.4934,11.5201,263654.25962938,0
+IIM.US,D,20181012,000000,11.5299,11.5655,11.5023,11.5201,168761.74981508,0
+IIM.US,D,20181015,000000,11.5368,11.6069,11.5201,11.5655,244412.48544548,0
+IIM.US,D,20181016,000000,11.5565,11.6069,11.5299,11.5882,203567.79668121,0
+IIM.US,D,20181017,000000,11.6433,11.6433,11.5872,11.6069,1155970.7634253,0
+IIM.US,D,20181018,000000,11.5822,11.6158,11.5201,11.6069,201257.32453358,0
+IIM.US,D,20181019,000000,11.7736,11.8033,11.668,11.7648,1582650.1137348,0
+IIM.US,D,20181022,000000,11.7736,11.7835,11.7144,11.7234,604823.8464469,0
+IIM.US,D,20181023,000000,11.7736,11.8033,11.7381,11.7471,289410.95725061,0
+IIM.US,D,20181024,000000,11.7736,11.7933,11.7648,11.7736,243849.05451826,0
+IIM.US,D,20181025,000000,11.7736,11.7736,11.7381,11.7471,200012.91234178,0
+IIM.US,D,20181026,000000,11.7471,11.7648,11.6957,11.6957,149191.64537863,0
+IIM.US,D,20181029,000000,11.6868,11.8121,11.677,11.7569,295743.47499209,0
+IIM.US,D,20181030,000000,11.7234,11.7569,11.7055,11.7471,186000.10143938,0
+IIM.US,D,20181031,000000,11.7471,11.7736,11.7234,11.7234,556913.97706276,0
+IIM.US,D,20181101,000000,11.7282,11.7648,11.6957,11.7648,331457.49687764,0
+IIM.US,D,20181102,000000,11.7648,11.7895,11.6868,11.6957,403977.94809399,0
+IIM.US,D,20181105,000000,11.7471,11.7835,11.7381,11.7569,195953.37224379,0
+IIM.US,D,20181106,000000,11.8033,11.8329,11.7736,11.8033,340126.83425616,0
+IIM.US,D,20181107,000000,11.8121,11.8802,11.8121,11.8457,193861.78693119,0
+IIM.US,D,20181108,000000,11.8457,11.9059,11.8289,11.8289,296614.96887234,0
+IIM.US,D,20181109,000000,11.8624,11.8714,11.8033,11.8457,232116.31481417,0
+IIM.US,D,20181112,000000,11.8802,11.9158,11.8624,11.9059,135306.51846332,0
+IIM.US,D,20181113,000000,11.8881,11.9335,11.8624,11.8624,165563.56994756,0
+IIM.US,D,20181114,000000,11.8714,11.8802,11.8605,11.8714,131705.01933496,0
+IIM.US,D,20181115,000000,11.8624,11.9206,11.8624,11.8881,118261.71954964,0
+IIM.US,D,20181116,000000,11.8881,11.8961,11.8714,11.8802,205794.15953575,0
+IIM.US,D,20181119,000000,11.8881,11.9059,11.8457,11.8457,168320.93605007,0
+IIM.US,D,20181120,000000,11.8624,11.8624,11.8289,11.8378,152644.17985538,0
+IIM.US,D,20181121,000000,11.8378,11.8378,11.7569,11.7569,133271.68158945,0
+IIM.US,D,20181123,000000,11.7835,11.8121,11.7736,11.7933,72080.65081632,0
+IIM.US,D,20181126,000000,11.819,11.819,11.7471,11.7648,189600.58720277,0
+IIM.US,D,20181127,000000,11.7569,11.8033,11.7224,11.7381,241432.17904803,0
+IIM.US,D,20181128,000000,11.7933,11.7933,11.7381,11.7381,255475.39089974,0
+IIM.US,D,20181129,000000,11.7648,11.9947,11.7648,11.9059,294860.83409709,0
+IIM.US,D,20181130,000000,11.8961,11.9513,11.8812,11.9513,212061.82191869,0
+IIM.US,D,20181203,000000,11.9602,11.9602,11.9098,11.9256,315887.14400554,0
+IIM.US,D,20181204,000000,11.9424,12.0036,11.9424,11.9759,252958.19229679,0
+IIM.US,D,20181206,000000,11.9759,12.0135,11.97,11.9947,253981.6909236,0
+IIM.US,D,20181207,000000,11.9759,12.0223,11.9759,12.0223,87722.952601793,0
+IIM.US,D,20181210,000000,12.0312,12.1437,12.0312,12.0933,256330.67094036,0
+IIM.US,D,20181211,000000,12.0933,12.1556,12.0677,12.0677,248766.91475179,0
+IIM.US,D,20181212,000000,12.0677,12.0855,11.9759,12.0312,171215.10642448,0
+IIM.US,D,20181213,000000,12.0223,12.0223,11.8951,11.8951,293651.88967949,0
+IIM.US,D,20181214,000000,11.9335,11.9335,11.8536,11.8536,177997.55821575,0
+IIM.US,D,20181217,000000,11.8457,11.9029,11.8447,11.8536,202973.96480468,0
+IIM.US,D,20181218,000000,11.8881,11.9246,11.8614,11.8704,274727.29873341,0
+IIM.US,D,20181219,000000,11.8704,11.9602,11.8536,11.9424,248963.50755734,0
+IIM.US,D,20181220,000000,11.9602,12.0135,11.9148,11.9246,274410.11549561,0
+IIM.US,D,20181221,000000,11.8614,11.9759,11.7924,11.8881,458960.09165285,0
+IIM.US,D,20181224,000000,11.8536,11.8881,11.8368,11.8704,172021.7449462,0
+IIM.US,D,20181226,000000,11.8704,11.9424,11.7825,11.9424,583812.7370131,0
+IIM.US,D,20181227,000000,11.9759,12.0401,11.9049,12.0036,418272.47446001,0
+IIM.US,D,20181228,000000,12.0036,12.0036,11.9049,11.9335,363527.45830578,0
+IIM.US,D,20181231,000000,11.9424,12.0312,11.9148,12.0036,409305.20777825,0
+IIM.US,D,20190102,000000,12.0312,12.2138,12.0223,12.1991,159093.2345692,0
+IIM.US,D,20190103,000000,12.2265,12.2946,12.2265,12.2424,95736.642840166,0
+IIM.US,D,20190104,000000,12.2424,12.2976,12.1821,12.2898,132774.11938572,0
+IIM.US,D,20190107,000000,12.3065,12.3854,12.3065,12.3599,114585.23141297,0
+IIM.US,D,20190108,000000,12.4497,12.4497,12.3766,12.4033,162071.51423672,0
+IIM.US,D,20190109,000000,12.4033,12.421,12.3707,12.421,113923.50408297,0
+IIM.US,D,20190110,000000,12.3599,12.4911,12.3599,12.4743,221306.75060417,0
+IIM.US,D,20190111,000000,12.5197,12.5285,12.4821,12.4911,248181.18979507,0
+IIM.US,D,20190114,000000,12.4821,12.5285,12.4574,12.4911,167703.79677905,0
+IIM.US,D,20190115,000000,12.4497,12.5197,12.4497,12.4654,141895.417544,0
+IIM.US,D,20190116,000000,12.4743,12.4871,12.4397,12.4497,156910.44640869,0
+IIM.US,D,20190117,000000,12.421,12.4654,12.421,12.4397,131136.52158284,0
+IIM.US,D,20190118,000000,12.4911,12.5375,12.4654,12.4911,613439.47548163,0
+IIM.US,D,20190122,000000,12.5009,12.5285,12.4921,12.5285,184497.28117844,0
+IIM.US,D,20190123,000000,12.5552,12.5819,12.5197,12.5632,372693.34452306,0
+IIM.US,D,20190124,000000,12.5719,12.6529,12.5632,12.643,555962.42734933,0
+IIM.US,D,20190125,000000,12.7239,12.7329,12.6894,12.716,262544.62497952,0
+IIM.US,D,20190128,000000,12.7417,12.7703,12.7062,12.7329,306487.17047858,0
+IIM.US,D,20190129,000000,12.7329,12.7329,12.6894,12.716,169503.53297827,0
+IIM.US,D,20190130,000000,12.7506,12.7604,12.6894,12.7329,354956.41733004,0
+IIM.US,D,20190131,000000,12.7506,12.7783,12.7329,12.7783,216066.64030793,0
+IIM.US,D,20190201,000000,12.868,12.868,12.7783,12.7783,216537.85502225,0
+IIM.US,D,20190204,000000,12.8592,12.8592,12.7604,12.7851,210059.41272408,0
+IIM.US,D,20190205,000000,12.7851,12.8,12.7703,12.7703,140071.36058534,0
+IIM.US,D,20190206,000000,12.8048,12.8128,12.7654,12.8048,280117.38704624,0
+IIM.US,D,20190207,000000,12.7851,12.8453,12.7851,12.8226,238070.84741922,0
+IIM.US,D,20190208,000000,12.8759,12.9845,12.8404,12.9845,228003.06637239,0
+IIM.US,D,20190211,000000,12.9845,12.9924,12.948,12.9924,134132.02845495,0
+IIM.US,D,20190212,000000,13.0092,13.0092,12.948,12.9845,199151.5521113,0
+IIM.US,D,20190213,000000,12.9648,12.9745,12.8937,12.9213,160727.79227717,0
+IIM.US,D,20190214,000000,12.9381,12.9845,12.9164,12.9745,792146.3891813,0
+IIM.US,D,20190215,000000,12.9381,12.9558,12.8848,12.9114,151750.39194563,0
+IIM.US,D,20190219,000000,12.9114,12.9301,12.868,12.8848,234112.64381892,0
+IIM.US,D,20190220,000000,12.8848,12.8848,12.8492,12.8749,123583.91240902,0
+IIM.US,D,20190221,000000,12.8749,12.9213,12.8532,12.8749,145409.76728434,0
+IIM.US,D,20190222,000000,12.8848,12.8937,12.8582,12.868,113529.3051069,0
+IIM.US,D,20190225,000000,12.8937,12.8937,12.7841,12.8394,195699.01763456,0
+IIM.US,D,20190226,000000,12.8118,12.8749,12.8038,12.8394,156527.39444737,0
+IIM.US,D,20190227,000000,12.8492,12.8937,12.8305,12.8394,106104.37992018,0
+IIM.US,D,20190228,000000,12.8749,12.8749,12.8394,12.8492,125897.42465159,0
+IIM.US,D,20190301,000000,12.9301,12.9301,12.8118,12.8492,209366.27107979,0
+IIM.US,D,20190304,000000,12.8492,12.9114,12.8394,12.9016,115204.39741393,0
+IIM.US,D,20190305,000000,12.8937,13.0012,12.8848,13.0012,157152.6406382,0
+IIM.US,D,20190306,000000,12.9648,13.018,12.9558,13.018,123608.23316847,0
+IIM.US,D,20190307,000000,13.0279,13.2252,13.0279,13.17,255888.84381038,0
+IIM.US,D,20190308,000000,13.099,13.2085,13.099,13.1887,113500.93088755,0
+IIM.US,D,20190311,000000,13.1887,13.2509,13.1887,13.2509,111739.70255747,0
+IIM.US,D,20190312,000000,13.2865,13.2865,13.2174,13.2174,126892.54905903,0
+IIM.US,D,20190313,000000,13.2174,13.2509,13.1444,13.17,97026.656455928,0
+IIM.US,D,20190314,000000,13.17,13.2696,13.1483,13.1631,171829.20560056,0
+IIM.US,D,20190315,000000,13.17,13.2431,13.1532,13.2351,141466.76415871,0
+IIM.US,D,20190318,000000,13.2509,13.2509,13.2035,13.2351,117774.29099569,0
+IIM.US,D,20190319,000000,13.2351,13.2431,13.2085,13.2351,161300.34348919,0
+IIM.US,D,20190320,000000,13.2174,13.2598,13.1532,13.1532,317974.67585823,0
+IIM.US,D,20190321,000000,13.17,13.1788,13.0803,13.09,268101.91851358,0
+IIM.US,D,20190322,000000,13.1068,13.17,13.0446,13.0526,208137.05936265,0
+IIM.US,D,20190325,000000,13.09,13.1444,13.0082,13.0269,341231.40208112,0
+IIM.US,D,20190326,000000,13.017,13.0349,12.9638,12.9835,282621.41190449,0
+IIM.US,D,20190327,000000,12.9914,13.0803,12.9292,13.0713,341121.9586636,0
+IIM.US,D,20190328,000000,13.09,13.098,13.0269,13.0446,155546.45714959,0
+IIM.US,D,20190329,000000,13.0349,13.0614,12.9638,12.9638,253614.85280192,0
+IIM.US,D,20190401,000000,12.9638,13.017,12.9638,13.0082,155937.61603073,0
+IIM.US,D,20190402,000000,13.017,13.0349,12.9735,13.0082,107769.33857745,0
+IIM.US,D,20190403,000000,13.0012,13.0349,12.9914,13.0082,75027.51616953,0
+IIM.US,D,20190404,000000,13.0012,13.017,12.9914,13.0012,107310.28424285,0
+IIM.US,D,20190405,000000,13.0012,13.0102,12.9835,12.9914,45122.102332325,0
+IIM.US,D,20190408,000000,13.0012,13.0269,12.9914,13.0269,124634.7718902,0
+IIM.US,D,20190409,000000,13.0269,13.0614,13.017,13.0614,115225.67807845,0
+IIM.US,D,20190410,000000,13.0614,13.0831,13.0526,13.0614,95124.570394038,0
+IIM.US,D,20190411,000000,13.09,13.09,13.0269,13.0269,87359.154575038,0
+IIM.US,D,20190412,000000,13.017,13.0446,12.9638,13.0349,115566.16871074,0
+IIM.US,D,20190415,000000,12.9914,13.0713,12.9914,13.0349,107240.36205944,0
+IIM.US,D,20190416,000000,13.0082,13.016,12.9084,12.9084,173162.79391033,0
+IIM.US,D,20190417,000000,12.9282,12.9361,12.8907,12.8907,144432.88344649,0
+IIM.US,D,20190418,000000,12.8907,12.9361,12.8819,12.9282,205862.05498921,0
+IIM.US,D,20190422,000000,12.946,12.9548,12.8907,12.9548,131273.32585473,0
+IIM.US,D,20190423,000000,12.9548,12.9835,12.9184,12.9638,105637.21866577,0
+IIM.US,D,20190424,000000,12.9735,13.0269,12.946,12.9638,141646.12975965,0
+IIM.US,D,20190425,000000,12.9638,12.9962,12.946,12.9835,217417.45582231,0
+IIM.US,D,20190426,000000,13.0012,13.0249,12.9184,12.9361,258631.00943822,0
+IIM.US,D,20190429,000000,12.9548,13.017,12.9361,13.0012,153870.35147759,0
+IIM.US,D,20190430,000000,13.0012,13.0614,12.9914,13.0526,120659.3410853,0
+IIM.US,D,20190501,000000,13.0803,13.1256,13.0614,13.09,129464.46937074,0
+IIM.US,D,20190502,000000,13.0803,13.1157,13.0614,13.09,91520.031170733,0
+IIM.US,D,20190503,000000,13.09,13.1897,13.0713,13.17,198920.50489654,0
+IIM.US,D,20190506,000000,13.1798,13.2124,13.1444,13.1532,141784.96076149,0
+IIM.US,D,20190507,000000,13.1996,13.2184,13.1798,13.1897,104584.33245463,0
+IIM.US,D,20190508,000000,13.1897,13.2262,13.1798,13.2184,90322.233767881,0
+IIM.US,D,20190509,000000,13.2094,13.2706,13.2085,13.2361,138957.67247557,0
+IIM.US,D,20190510,000000,13.2361,13.2706,13.2262,13.2608,76326.650070086,0
+IIM.US,D,20190513,000000,13.2795,13.3367,13.2706,13.3329,135828.40142651,0
+IIM.US,D,20190514,000000,13.314,13.388,13.2795,13.3683,124983.3694423,0
+IIM.US,D,20190515,000000,13.397,13.4058,13.3416,13.3683,97834.308342623,0
+IIM.US,D,20190516,000000,13.3506,13.397,13.3229,13.3329,73911.801329818,0
+IIM.US,D,20190517,000000,13.3329,13.3506,13.314,13.3506,66353.111966133,0
+IIM.US,D,20190520,000000,13.3506,13.3603,13.3229,13.3229,97252.636845806,0
+IIM.US,D,20190521,000000,13.3416,13.3416,13.314,13.3229,142198.41367213,0
+IIM.US,D,20190522,000000,13.314,13.3416,13.3052,13.3052,80760.121844603,0
+IIM.US,D,20190523,000000,13.2875,13.314,13.2875,13.3052,64139.922856293,0
+IIM.US,D,20190524,000000,13.314,13.314,13.2952,13.3052,34018.66227898,0
+IIM.US,D,20190528,000000,13.3052,13.3603,13.3052,13.314,102512.00107661,0
+IIM.US,D,20190529,000000,13.3229,13.398,13.314,13.3329,150449.23131512,0
+IIM.US,D,20190530,000000,13.3416,13.3783,13.3329,13.3506,88133.365417491,0
+IIM.US,D,20190531,000000,13.4147,13.4434,13.3683,13.3683,95925.128725894,0
+IIM.US,D,20190603,000000,13.388,13.4344,13.388,13.4147,118378.256522,0
+IIM.US,D,20190604,000000,13.4058,13.4858,13.3813,13.4434,96366.95585588,0
+IIM.US,D,20190605,000000,13.4434,13.5075,13.3783,13.4907,124622.61151047,0
+IIM.US,D,20190606,000000,13.5321,13.5953,13.5164,13.5953,207695.23223266,0
+IIM.US,D,20190607,000000,13.6318,13.7621,13.6052,13.7621,184473.97378397,0
+IIM.US,D,20190610,000000,13.7769,13.8203,13.7434,13.7689,179651.36985827,0
+IIM.US,D,20190611,000000,13.7689,13.8025,13.7344,13.7926,102854.51843885,0
+IIM.US,D,20190612,000000,13.8124,13.8203,13.7848,13.8124,108470.58714156,0
+IIM.US,D,20190613,000000,13.8203,13.84,13.8025,13.8124,152241.87395949,0
+IIM.US,D,20190614,000000,13.8124,13.8302,13.7848,13.8025,108885.05341716,0
+IIM.US,D,20190617,000000,13.7848,13.84,13.7532,13.7532,94429.402019794,0
+IIM.US,D,20190618,000000,13.7689,13.7858,13.7255,13.7255,210437.39786051,0
+IIM.US,D,20190619,000000,13.698,13.7581,13.688,13.698,144054.89831004,0
+IIM.US,D,20190620,000000,13.698,13.7532,13.688,13.7434,113971.1322369,0
+IIM.US,D,20190621,000000,13.7848,13.8124,13.7621,13.8025,107540.31809264,0
+IIM.US,D,20190624,000000,13.8124,13.84,13.7621,13.8124,157827.5417129,0
+IIM.US,D,20190625,000000,13.8025,13.8203,13.7926,13.8124,88814.346682057,0
+IIM.US,D,20190626,000000,13.8302,13.8489,13.7926,13.8025,112530.12723954,0
+IIM.US,D,20190627,000000,13.84,13.8489,13.8025,13.8302,75505.82443869,0
+IIM.US,D,20190628,000000,13.8489,13.8489,13.8302,13.8489,77063.366408388,0
+IIM.US,D,20190701,000000,13.84,13.8765,13.84,13.8578,104767.75151548,0
+IIM.US,D,20190702,000000,13.8578,13.8765,13.8302,13.8578,144863.56356172,0
+IIM.US,D,20190703,000000,13.84,13.8667,13.8302,13.8322,59018.376262371,0
+IIM.US,D,20190705,000000,13.8302,13.84,13.8025,13.8025,91077.190675771,0
+IIM.US,D,20190708,000000,13.8025,13.8489,13.8025,13.84,82312.596989417,0
+IIM.US,D,20190709,000000,13.8203,13.8489,13.8124,13.8302,58346.515282599,0
+IIM.US,D,20190710,000000,13.8302,13.8667,13.8203,13.8578,150738.04033358,0
+IIM.US,D,20190711,000000,13.8302,13.9436,13.8302,13.8578,137762.91516765,0
+IIM.US,D,20190712,000000,13.8489,13.9249,13.8489,13.8953,69823.887012468,0
+IIM.US,D,20190715,000000,13.9151,14.0058,13.9151,13.9802,81841.382275096,0
+IIM.US,D,20190716,000000,13.9436,13.9624,13.9051,13.9525,85289.863291938,0
+IIM.US,D,20190717,000000,13.9436,13.9436,13.8854,13.9051,87834.422749267,0
+IIM.US,D,20190718,000000,13.8854,13.9012,13.8479,13.8568,104165.81271912,0
+IIM.US,D,20190719,000000,13.8479,13.8479,13.7739,13.7926,233382.00767049,0
+IIM.US,D,20190722,000000,13.7926,13.839,13.7759,13.8114,162398.8311243,0
+IIM.US,D,20190723,000000,13.8114,13.8568,13.8015,13.839,54719.682029799,0
+IIM.US,D,20190724,000000,13.839,13.8479,13.7838,13.839,128057.91878261,0
+IIM.US,D,20190725,000000,13.8193,13.8568,13.8015,13.8292,130318.73604638,0
+IIM.US,D,20190726,000000,13.8015,13.8667,13.8015,13.8667,112149.10200818,0
+IIM.US,D,20190729,000000,13.839,13.9051,13.8114,13.8854,252587.30071521,0
+IIM.US,D,20190730,000000,13.8568,13.8854,13.8114,13.8479,280199.46960939,0
+IIM.US,D,20190731,000000,13.8479,13.9338,13.8193,13.9051,88370.492822116,0
+IIM.US,D,20190801,000000,13.8765,14.0058,13.8765,13.99,136564.10439983,0
+IIM.US,D,20190802,000000,13.9802,14.0759,13.9673,14.0482,109295.46623286,0
+IIM.US,D,20190805,000000,14.066,14.0946,14.0433,14.0759,92908.341189268,0
+IIM.US,D,20190806,000000,14.0394,14.1035,14.0394,14.0848,118742.05454876,0
+IIM.US,D,20190807,000000,14.0848,14.1814,14.0848,14.1133,198197.97566792,0
+IIM.US,D,20190808,000000,14.0946,14.1982,14.0857,14.1717,177999.58494571,0
+IIM.US,D,20190809,000000,14.1991,14.2515,14.1509,14.2278,90714.406013993,0
+IIM.US,D,20190812,000000,14.2515,14.2959,14.1519,14.1717,371750.91509441,0
+IIM.US,D,20190813,000000,14.1717,14.2021,14.1035,14.142,186689.18962376,0
+IIM.US,D,20190814,000000,14.1321,14.2181,14.1223,14.1617,128654.79075409,0
+IIM.US,D,20190815,000000,14.2081,14.2081,14.1321,14.1617,88412.040786175,0
+IIM.US,D,20190816,000000,14.1717,14.2001,14.1617,14.1717,154799.60716153,0
+IIM.US,D,20190819,000000,14.0848,14.2358,14.0848,14.2358,112247.39841095,0
+IIM.US,D,20190820,000000,14.2445,14.3049,14.2111,14.3049,97473.550410799,0
+IIM.US,D,20190821,000000,14.3413,14.3512,14.2702,14.3226,127442.80624156,0
+IIM.US,D,20190822,000000,14.2959,14.3126,14.2615,14.2615,54724.748854684,0
+IIM.US,D,20190823,000000,14.2792,14.3126,14.2792,14.3049,85818.839809949,0
+IIM.US,D,20190826,000000,14.3049,14.3413,14.289,14.3325,48462.153296624,0
+IIM.US,D,20190827,000000,14.3512,14.3512,14.2999,14.3226,76275.981821234,0
+IIM.US,D,20190828,000000,14.3512,14.3996,14.2615,14.289,184343.24970193,0
+IIM.US,D,20190829,000000,14.2959,14.3335,14.2515,14.2515,95529.916384851,0
+IIM.US,D,20190830,000000,14.3126,14.3443,14.2615,14.2792,83133.422620813,0
+IIM.US,D,20190903,000000,14.2792,14.3512,14.2792,14.3413,68665.61084372,0
+IIM.US,D,20190904,000000,14.3413,14.3897,14.3325,14.3897,78885.396637092,0
+IIM.US,D,20190905,000000,14.3996,14.3996,14.2181,14.2278,152456.70733462,0
+IIM.US,D,20190906,000000,14.2702,14.3226,14.2702,14.3049,73212.579495665,0
+IIM.US,D,20190909,000000,14.2702,14.2792,14.2051,14.2278,102183.67082404,0
+IIM.US,D,20190910,000000,14.2081,14.2792,14.2081,14.2445,105631.13847591,0
+IIM.US,D,20190911,000000,14.2358,14.2615,14.2181,14.2278,78064.571005696,0
+IIM.US,D,20190912,000000,14.2278,14.2792,14.1035,14.142,127373.89742312,0
+IIM.US,D,20190913,000000,14.0848,14.0946,13.695,13.7127,559018.73612005,0
+IIM.US,D,20190916,000000,13.695,13.7739,13.5805,13.6663,237409.12008921,0
+IIM.US,D,20190917,000000,13.7038,13.8292,13.695,13.7739,146061.36096457,0
+IIM.US,D,20190918,000000,13.839,13.9525,13.839,13.9051,103501.04529419,0
+IIM.US,D,20190919,000000,13.99,14.0256,13.8854,13.9151,123864.61450766,0
+IIM.US,D,20190920,000000,13.8854,13.9703,13.8854,13.9525,68091.032901743,0
+IIM.US,D,20190923,000000,13.9703,14.0492,13.9703,13.9989,76518.176050745,0
+IIM.US,D,20190924,000000,14.0157,14.0256,13.9525,14.0256,127093.19532448,0
+IIM.US,D,20190925,000000,14.0058,14.0265,13.9249,13.9338,103064.28498909,0
+IIM.US,D,20190926,000000,13.9624,14.0581,13.9624,14.0334,90106.387027773,0
+IIM.US,D,20190927,000000,14.0403,14.0769,13.9969,14.0769,89191.318453513,0
+IIM.US,D,20190930,000000,14.1153,14.144,14.0926,14.144,65066.138445301,0
+IIM.US,D,20191001,000000,14.1055,14.2101,14.0867,14.1924,76396.572253501,0
+IIM.US,D,20191002,000000,14.2011,14.2101,14.1538,14.1834,67415.118462062,0
+IIM.US,D,20191003,000000,14.2101,14.3256,14.1834,14.2644,151184.93428846,0
+IIM.US,D,20191004,000000,14.3156,14.363,14.2822,14.3256,182927.57882901,0
+IIM.US,D,20191007,000000,14.3532,14.3532,14.2822,14.2822,59073.097971131,0
+IIM.US,D,20191008,000000,14.3156,14.3353,14.2822,14.2989,70516.015291781,0
+IIM.US,D,20191009,000000,14.2909,14.3353,14.2909,14.3156,50450.375381562,0
+IIM.US,D,20191010,000000,14.3078,14.3353,14.2298,14.2909,83516.474582131,0
+IIM.US,D,20191011,000000,14.2378,14.3443,14.2199,14.3353,95907.901521285,0
+IIM.US,D,20191014,000000,14.3353,14.3729,14.2822,14.363,95603.892028174,0
+IIM.US,D,20191015,000000,14.3532,14.3827,14.2989,14.3532,114661.23378625,0
+IIM.US,D,20191016,000000,14.3532,14.3581,14.3256,14.3532,66781.765351416,0
+IIM.US,D,20191017,000000,14.3353,14.3353,14.2644,14.2644,131759.74104371,0
+IIM.US,D,20191018,000000,14.2909,14.3353,14.2644,14.3078,70832.185164616,0
+IIM.US,D,20191021,000000,14.2822,14.2822,14.1627,14.2732,174764.92393902,0
+IIM.US,D,20191022,000000,14.2595,14.2999,14.2465,14.2545,54979.10346392,0
+IIM.US,D,20191023,000000,14.2465,14.3078,14.2091,14.2909,86048.873659735,0
+IIM.US,D,20191024,000000,14.2644,14.2881,14.219,14.2732,53611.060744926,0
+IIM.US,D,20191025,000000,14.2732,14.2732,14.1726,14.219,73452.746995221,0
+IIM.US,D,20191028,000000,14.219,14.219,14.1045,14.1331,87629.723023906,0
+IIM.US,D,20191029,000000,14.1233,14.1824,14.1045,14.1726,140718.90080565,0
+IIM.US,D,20191030,000000,14.1726,14.3353,14.1627,14.2822,155706.56881597,0
+IIM.US,D,20191031,000000,14.3156,14.3729,14.2822,14.3353,100937.23190229,0
+IIM.US,D,20191101,000000,14.3353,14.4026,14.2752,14.363,90261.43186926,0
+IIM.US,D,20191104,000000,14.3353,14.3353,14.2732,14.2822,115147.64897522,0
+IIM.US,D,20191105,000000,14.2368,14.2644,14.219,14.2465,73731.422363905,0
+IIM.US,D,20191106,000000,14.219,14.3156,14.219,14.2465,184057.48077841,0
+IIM.US,D,20191107,000000,14.2368,14.2368,14.1529,14.2091,105968.58901326,0
+IIM.US,D,20191108,000000,14.1627,14.2368,14.1627,14.219,77908.512799233,0
+IIM.US,D,20191111,000000,14.219,14.2368,14.2001,14.2368,53376.973435231,0
+IIM.US,D,20191112,000000,14.2288,14.2288,14.148,14.1914,94051.416883361,0
+IIM.US,D,20191113,000000,14.2001,14.2822,14.2001,14.2822,81883.943604132,0
+IIM.US,D,20191114,000000,14.2822,14.2909,14.2141,14.2644,65642.743117232,0
+IIM.US,D,20191115,000000,14.2822,14.3078,14.2465,14.3078,98634.866674479,0
+IIM.US,D,20191118,000000,14.2545,14.2909,14.2475,14.2545,95521.809465035,0
+IIM.US,D,20191119,000000,14.2545,14.3156,14.2545,14.2644,105292.67457359,0
+IIM.US,D,20191120,000000,14.3078,14.3256,14.2644,14.3256,74175.276223846,0
+IIM.US,D,20191121,000000,14.2909,14.3078,14.2465,14.2465,56166.767217002,0
+IIM.US,D,20191122,000000,14.2465,14.3156,14.2288,14.3156,53843.121324666,0
+IIM.US,D,20191125,000000,14.3256,14.3542,14.3156,14.3156,58180.323426365,0
+IIM.US,D,20191126,000000,14.3156,14.361,14.2822,14.2989,112266.65234551,0
+IIM.US,D,20191127,000000,14.3156,14.3156,14.2822,14.2989,55573.948705437,0
+IIM.US,D,20191129,000000,14.3353,14.364,14.2989,14.364,106804.61511932,0
+IIM.US,D,20191202,000000,14.3256,14.3542,14.3256,14.3353,64452.039269219,0
+IIM.US,D,20191203,000000,14.3542,14.4233,14.3353,14.3542,138187.51509303,0
+IIM.US,D,20191204,000000,14.3837,14.3837,14.3156,14.3353,66446.341544019,0
+IIM.US,D,20191205,000000,14.3542,14.364,14.2909,14.3256,75586.893636852,0
+IIM.US,D,20191206,000000,14.3078,14.3353,14.3078,14.3156,102061.05366182,0
+IIM.US,D,20191209,000000,14.3256,14.3353,14.3156,14.3256,93184.989827998,0
+IIM.US,D,20191210,000000,14.3256,14.3542,14.3156,14.3353,94219.635469548,0
+IIM.US,D,20191211,000000,14.3353,14.3483,14.2949,14.3156,176099.52561377,0
+IIM.US,D,20191212,000000,14.3433,14.363,14.2812,14.2909,74711.346296696,0
+IIM.US,D,20191213,000000,14.2812,14.3345,14.2071,14.2535,108292.2349056,0
+IIM.US,D,20191216,000000,14.2445,14.2722,14.2071,14.2535,104943.0636565,0
+IIM.US,D,20191217,000000,14.2634,14.2909,14.2535,14.2634,55966.120951549,0
+IIM.US,D,20191218,000000,14.2634,14.3827,14.2535,14.3246,119855.74265851,0
+IIM.US,D,20191219,000000,14.2909,14.3246,14.2722,14.2909,84107.266363741,0
+IIM.US,D,20191220,000000,14.2722,14.3532,14.2722,14.2812,66797.979191049,0
+IIM.US,D,20191223,000000,14.2812,14.2979,14.2445,14.2445,95667.734021728,0
+IIM.US,D,20191224,000000,14.2445,14.2909,14.2445,14.2445,44738.03700603,0
+IIM.US,D,20191226,000000,14.2445,14.2909,14.2268,14.2445,85018.281478093,0
+IIM.US,D,20191227,000000,14.2535,14.3068,14.2268,14.2445,170359.82638386,0
+IIM.US,D,20191230,000000,14.2358,14.2722,14.2358,14.2634,80844.231137696,0
+IIM.US,D,20191231,000000,14.2812,14.2909,14.2445,14.2722,91269.730021407,0
+IIM.US,D,20200102,000000,14.2722,14.4026,14.2722,14.363,105488.25401415,0
+IIM.US,D,20200103,000000,14.3729,14.4587,14.3532,14.3827,116144.80011262,0
+IIM.US,D,20200106,000000,14.3729,14.439,14.3246,14.4223,187139.12367357,0
+IIM.US,D,20200107,000000,14.442,14.5328,14.4124,14.5228,52797.328668369,0
+IIM.US,D,20200108,000000,14.5328,14.5505,14.4775,14.5505,63967.650810198,0
+IIM.US,D,20200109,000000,14.5228,14.5417,14.4321,14.5228,99412.117611863,0
+IIM.US,D,20200110,000000,14.5228,14.5949,14.5131,14.5672,102969.02868125,0
+IIM.US,D,20200113,000000,14.6049,14.6541,14.585,14.6344,93888.265122058,0
+IIM.US,D,20200114,000000,14.6146,14.6917,14.6146,14.6541,83670.50605864,0
+IIM.US,D,20200115,000000,14.6443,14.7193,14.6146,14.6344,77057.286218526,0
+IIM.US,D,20200116,000000,14.6344,14.6344,14.585,14.585,104633.98733852,0
+IIM.US,D,20200117,000000,14.585,14.6739,14.5505,14.6541,98922.662327956,0
+IIM.US,D,20200121,000000,14.6344,14.6541,14.5585,14.5949,150556.64800269,0
+IIM.US,D,20200122,000000,14.5949,14.6443,14.585,14.6344,41795.225112727,0
+IIM.US,D,20200123,000000,14.6443,14.6443,14.5328,14.5949,53499.590597452,0
+IIM.US,D,20200124,000000,14.5949,14.664,14.5949,14.6344,67486.054010455,0
+IIM.US,D,20200127,000000,14.6739,14.6739,14.6403,14.6541,75833.141326271,0
+IIM.US,D,20200128,000000,14.6344,14.6828,14.6246,14.6828,87353.074385176,0
+IIM.US,D,20200129,000000,14.7015,14.739,14.6887,14.7292,72998.759485511,0
+IIM.US,D,20200130,000000,14.7292,14.7657,14.7104,14.7657,52582.495293238,0
+IIM.US,D,20200131,000000,14.7933,14.8111,14.7756,14.8111,110962.45162008,0
+IIM.US,D,20200203,000000,14.7657,14.7953,14.739,14.7568,128167.36220014,0
+IIM.US,D,20200204,000000,14.7489,14.7657,14.6917,14.7015,121281.5471812,0
+IIM.US,D,20200205,000000,14.6828,14.7292,14.6828,14.7193,19986.597442012,0
+IIM.US,D,20200206,000000,14.7193,14.7568,14.7104,14.739,76245.580871924,0
+IIM.US,D,20200207,000000,14.7933,14.8387,14.7844,14.8111,87917.518677383,0
+IIM.US,D,20200210,000000,14.8111,14.8485,14.7844,14.8298,75753.085493086,0
+IIM.US,D,20200211,000000,14.8111,14.9068,14.8111,14.9068,104563.05179012,0
+IIM.US,D,20200212,000000,14.9068,14.9068,14.8673,14.8969,84146.787597846,0
+IIM.US,D,20200213,000000,14.9028,14.9216,14.8545,14.8545,78822.568008517,0
+IIM.US,D,20200214,000000,14.8545,14.9127,14.7992,14.817,80733.7743552,0
+IIM.US,D,20200218,000000,14.8071,14.8258,14.7617,14.7893,157665.40331657,0
+IIM.US,D,20200219,000000,14.817,14.8634,14.7992,14.8634,91314.318080396,0
+IIM.US,D,20200220,000000,14.8634,14.9127,14.8565,14.9127,85746.89089658,0
+IIM.US,D,20200221,000000,14.9127,14.9384,14.9019,14.9216,60667.121080003,0
+IIM.US,D,20200224,000000,14.9403,14.969,14.8989,14.9591,122596.89492139,0
+IIM.US,D,20200225,000000,14.9877,15.0242,14.9403,14.969,123474.4689915,0
+IIM.US,D,20200226,000000,14.969,15.0055,14.8258,14.8258,165408.52510608,0
+IIM.US,D,20200227,000000,14.8929,14.9127,14.7341,14.7617,207352.71487043,0
+IIM.US,D,20200228,000000,14.6857,14.7272,14.366,14.518,586903.50019306,0
+IIM.US,D,20200302,000000,14.5722,14.7055,14.5465,14.669,282691.3340879,0
+IIM.US,D,20200303,000000,14.7893,15.0153,14.6877,14.8446,171859.60654987,0
+IIM.US,D,20200304,000000,14.9314,15.0153,14.7804,14.9877,195879.39660047,0
+IIM.US,D,20200305,000000,14.9778,15.0055,14.8446,14.9403,92063.194798423,0
+IIM.US,D,20200306,000000,14.9028,14.9965,14.89,14.9965,127827.88493283,0
+IIM.US,D,20200309,000000,14.7341,14.8732,14.1026,14.6966,303664.94901755,0
+IIM.US,D,20200310,000000,14.7341,14.8031,14.5999,14.6295,302535.04706816,0
+IIM.US,D,20200311,000000,14.59,14.5949,14.0117,14.1519,540729.52501457,0
+IIM.US,D,20200312,000000,12.6401,13.0436,11.375,12.9509,1865594.7890669,0
+IIM.US,D,20200313,000000,12.9972,13.3713,12.9875,13.2499,750529.51630454,0
+IIM.US,D,20200316,000000,13.1236,13.1917,12.1624,12.7565,663146.04097005,0
+IIM.US,D,20200317,000000,12.5966,12.9174,12.3716,12.8325,562540.17941524,0
+IIM.US,D,20200318,000000,12.2472,12.4367,10.4504,10.6931,1202370.7189938,0
+IIM.US,D,20200319,000000,10.2224,11.1924,9.95001,11.08,1277270.5511761,0
+IIM.US,D,20200320,000000,11.0326,11.9562,10.9753,11.7579,1112678.7982415,0
+IIM.US,D,20200323,000000,11.4934,11.4934,10.93,11.148,1211866.9621934,0
+IIM.US,D,20200324,000000,11.3069,11.7479,11.3069,11.7282,427906.53529666,0
+IIM.US,D,20200325,000000,11.7865,12.6558,11.7628,12.5305,356698.39172557,0
+IIM.US,D,20200326,000000,12.6815,13.4077,12.6726,13.0486,452194.86706618,0
+IIM.US,D,20200327,000000,12.9174,13.172,12.8512,13.0112,354763.87798441,0
+IIM.US,D,20200330,000000,12.9558,13.4651,12.9558,13.4463,296339.33359858,0
+IIM.US,D,20200331,000000,13.5193,13.5469,13.2745,13.3209,382044.6765311,0
+IIM.US,D,20200401,000000,13.2845,13.2845,12.8138,12.9558,263755.59612708,0
+IIM.US,D,20200402,000000,13.0763,13.0763,12.6726,12.7664,175002.05134364,0
+IIM.US,D,20200403,000000,12.5887,12.6815,12.5118,12.6815,258161.82145387,0
+IIM.US,D,20200406,000000,12.7565,12.8976,12.7565,12.8138,193376.38510719,0
+IIM.US,D,20200407,000000,13.1434,13.1434,12.8138,12.9075,209596.30492957,0
+IIM.US,D,20200408,000000,12.8877,13.095,12.8611,13.0199,180917.06271459,0
+IIM.US,D,20200409,000000,13.1147,13.4571,13.1147,13.4077,260554.37616464,0
+IIM.US,D,20200413,000000,13.4167,13.4561,12.9845,13.4561,372154.23435526,0
+IIM.US,D,20200414,000000,13.5519,13.6299,13.4808,13.4976,136213.48011778,0
+IIM.US,D,20200415,000000,13.4324,13.5341,13.3643,13.4611,156131.16874134,0
+IIM.US,D,20200416,000000,13.4127,13.5341,13.4127,13.5075,249394.18767257,0
+IIM.US,D,20200417,000000,13.5252,13.6012,13.5075,13.6012,332728.25655884,0
+IIM.US,D,20200420,000000,13.6199,13.6199,13.4424,13.5914,188679.43843865,0
+IIM.US,D,20200421,000000,13.5252,13.5292,13.4324,13.4611,91086.310960563,0
+IIM.US,D,20200422,000000,13.4808,13.5164,13.2065,13.2885,290441.54943225,0
+IIM.US,D,20200423,000000,13.2431,13.2431,13.1097,13.1097,159407.37771209,0
+IIM.US,D,20200424,000000,13.0339,13.0753,12.9213,13.0339,297779.32523094,0
+IIM.US,D,20200427,000000,12.8917,12.9618,12.5325,12.6085,420465.39627031,0
+IIM.US,D,20200428,000000,12.6845,12.7141,12.6085,12.6756,136704.96213163,0
+IIM.US,D,20200429,000000,12.6756,12.8641,12.646,12.8443,139038.74167374,0
+IIM.US,D,20200430,000000,12.8729,12.9213,12.7871,12.8917,124853.65872524,0
+IIM.US,D,20200501,000000,12.8828,13.0052,12.8345,13.0052,189350.28605344,0
+IIM.US,D,20200504,000000,12.9114,13.1483,12.8769,13.1187,76554.657189918,0
+IIM.US,D,20200505,000000,13.2065,13.2242,13.0614,13.1187,87177.762244149,0
+IIM.US,D,20200506,000000,13.1483,13.167,13.0841,13.1571,87602.362169526,0
+IIM.US,D,20200507,000000,13.1868,13.2885,13.1641,13.2885,75513.931358505,0
+IIM.US,D,20200508,000000,13.3643,13.4039,13.244,13.2972,75574.733257128,0
+IIM.US,D,20200511,000000,13.167,13.2598,13.167,13.2598,96335.541541592,0
+IIM.US,D,20200512,000000,13.2972,13.3072,13.2154,13.2696,90538.080507989,0
+IIM.US,D,20200513,000000,13.2885,13.2972,13.1187,13.1769,168295.60192564,0
+IIM.US,D,20200514,000000,13.1344,13.2213,13.0576,13.096,137611.92378608,0
+IIM.US,D,20200515,000000,13.1058,13.1354,13.0476,13.1344,90187.456225936,0
+IIM.US,D,20200518,000000,13.1631,13.1631,13.0673,13.0763,71333.800828247,0
+IIM.US,D,20200519,000000,13.0763,13.1058,13.0576,13.0861,56140.419727599,0
+IIM.US,D,20200520,000000,13.1147,13.2391,13.1058,13.2302,202206.84751706,0
+IIM.US,D,20200521,000000,13.2025,13.2943,13.1976,13.2391,168968.4762704,0
+IIM.US,D,20200522,000000,13.2479,13.3576,13.2361,13.3526,120508.34970372,0
+IIM.US,D,20200526,000000,13.391,13.4295,13.3613,13.4097,67187.11134223,0
+IIM.US,D,20200527,000000,13.4493,13.4878,13.401,13.468,72119.158685447,0
+IIM.US,D,20200528,000000,13.5696,13.5795,13.4778,13.5696,72735.284591483,0
+IIM.US,D,20200529,000000,13.5992,13.6763,13.5943,13.6378,68667.637573675,0
+IIM.US,D,20200601,000000,13.6763,13.7621,13.6763,13.7424,141316.78614211,0
+IIM.US,D,20200602,000000,13.7246,13.8163,13.7246,13.7424,337270.1583859,0
+IIM.US,D,20200603,000000,13.7522,13.8163,13.7424,13.7788,92801.93786668,0
+IIM.US,D,20200604,000000,13.7709,13.8262,13.7334,13.7334,107600.10662629,0
+IIM.US,D,20200605,000000,13.7888,13.7888,13.6763,13.7334,192000.23546839,0
+IIM.US,D,20200608,000000,13.7709,13.7966,13.7147,13.7147,118377.24315702,0
+IIM.US,D,20200609,000000,13.696,13.7709,13.686,13.686,179745.61280113,0
+IIM.US,D,20200610,000000,13.7522,13.7966,13.7246,13.7621,149424.71932335,0
+IIM.US,D,20200611,000000,13.7424,13.7522,13.5696,13.6179,92581.024301687,0
+IIM.US,D,20200612,000000,13.6279,13.8262,13.6279,13.8262,89702.054401938,0
+IIM.US,D,20200615,000000,13.7581,13.9199,13.7295,13.8223,138002.06930224,0
+IIM.US,D,20200616,000000,13.8607,13.8982,13.8223,13.8223,55806.009285179,0
+IIM.US,D,20200617,000000,13.8223,13.8233,13.7926,13.8124,54666.987050993,0
+IIM.US,D,20200618,000000,13.8025,13.8075,13.7482,13.7749,68248.104473183,0
+IIM.US,D,20200619,000000,13.7749,13.8025,13.6812,13.7009,84020.116975716,0
+IIM.US,D,20200622,000000,13.691,13.7482,13.6526,13.691,71729.013169289,0
+IIM.US,D,20200623,000000,13.691,13.7482,13.6812,13.7207,84753.793219088,0
+IIM.US,D,20200624,000000,13.7581,13.7581,13.6042,13.7295,232511.52715521,0
+IIM.US,D,20200625,000000,13.7581,13.7671,13.6328,13.691,68462.937848314,0
+IIM.US,D,20200626,000000,13.7295,13.7434,13.6713,13.691,62999.887257132,0
+IIM.US,D,20200629,000000,13.7009,13.7009,13.6623,13.691,95852.166447547,0
+IIM.US,D,20200630,000000,13.7295,13.7749,13.6426,13.7749,95803.52492865,0
+IIM.US,D,20200701,000000,13.7482,13.7926,13.7009,13.7671,113130.03930595,0
+IIM.US,D,20200702,000000,13.7671,13.7848,13.7295,13.7749,58668.765345295,0
+IIM.US,D,20200706,000000,13.7848,13.7996,13.7107,13.7295,105502.44112383,0
+IIM.US,D,20200707,000000,13.7482,13.8509,13.7384,13.8509,67219.539021495,0
+IIM.US,D,20200708,000000,13.8706,14.0009,13.8706,13.9486,78699.950846296,0
+IIM.US,D,20200709,000000,13.9486,14.0157,13.9199,14.0058,48354.736609058,0
+IIM.US,D,20200710,000000,14.0413,14.1183,14.0354,14.1084,57413.206138752,0
+IIM.US,D,20200713,000000,14.138,14.1577,14.0798,14.1183,92260.800968944,0
+IIM.US,D,20200714,000000,14.0857,14.1193,13.992,14.0216,93593.375913742,0
+IIM.US,D,20200715,000000,14.0216,14.0857,14.0068,14.0216,60502.955953724,0
+IIM.US,D,20200716,000000,14.0019,14.1045,14.0019,14.1045,47714.289943574,0
+IIM.US,D,20200717,000000,14.0857,14.1637,14.0423,14.134,77786.90900199,0
+IIM.US,D,20200720,000000,14.1243,14.1736,14.0946,14.1538,47190.380250449,0
+IIM.US,D,20200721,000000,14.1637,14.2111,14.1637,14.2111,50408.827417503,0
+IIM.US,D,20200722,000000,14.2111,14.2111,14.1538,14.2111,45063.327163657,0
+IIM.US,D,20200723,000000,14.2111,14.2308,14.1954,14.2209,37551.252588915,0
+IIM.US,D,20200724,000000,14.2111,14.2605,14.1736,14.2605,68624.062879662,0
+IIM.US,D,20200727,000000,14.2605,14.289,14.2021,14.2308,114742.3029844,0
+IIM.US,D,20200728,000000,14.2605,14.2939,14.2209,14.2605,68671.691033583,0
+IIM.US,D,20200729,000000,14.289,14.3729,14.2388,14.363,82903.388771027,0
+IIM.US,D,20200730,000000,14.2792,14.3729,14.2209,14.3246,112679.09189117,0
+IIM.US,D,20200731,000000,14.4597,14.4697,14.3345,14.4597,73052.467829294,0
+IIM.US,D,20200803,000000,14.4321,14.518,14.4321,14.5091,121184.2641434,0
+IIM.US,D,20200804,000000,14.5475,14.6413,14.5278,14.6413,115165.88954481,0
+IIM.US,D,20200805,000000,14.6512,14.6995,14.6266,14.6897,74886.658437722,0
+IIM.US,D,20200806,000000,14.7183,14.7479,14.6719,14.7094,90534.027048082,0
+IIM.US,D,20200807,000000,14.6897,14.7666,14.6897,14.7479,85416.533914067,0
+IIM.US,D,20200810,000000,14.738,14.7854,14.7282,14.7282,113726.91127743,0
+IIM.US,D,20200811,000000,14.7479,14.7716,14.7282,14.7568,54360.950827929,0
+IIM.US,D,20200812,000000,14.738,14.7844,14.7005,14.7094,123988.24503485,0
+IIM.US,D,20200813,000000,14.7479,14.7963,14.6512,14.6897,110735.45786522,0
+IIM.US,D,20200814,000000,14.6897,14.6995,14.6512,14.671,88931.897019393,0
+IIM.US,D,20200817,000000,14.6413,14.6897,14.6413,14.6512,118076.27375884,0
+IIM.US,D,20200818,000000,14.661,14.7094,14.2288,14.661,35989.657159308,0
+IIM.US,D,20200819,000000,14.661,14.6798,14.6512,14.661,119130.17333496,0
+IIM.US,D,20200820,000000,14.671,14.671,14.5545,14.5732,107966.94474797,0
+IIM.US,D,20200821,000000,14.5732,14.5919,14.4499,14.4499,112829.06990777,0
+IIM.US,D,20200824,000000,14.4982,14.5368,14.4311,14.4311,154725.6315182,0
+IIM.US,D,20200825,000000,14.4311,14.4587,14.4016,14.4064,151250.80301196,0
+IIM.US,D,20200826,000000,14.4114,14.4114,14.142,14.2001,150991.38157784,0
+IIM.US,D,20200827,000000,14.1717,14.2288,14.0729,14.1321,189220.57533639,0
+IIM.US,D,20200828,000000,14.1814,14.2288,14.1519,14.2091,104217.49433294,0
+IIM.US,D,20200831,000000,14.2585,14.3719,14.2388,14.2959,125450.53069671,0
+IIM.US,D,20200901,000000,14.2959,14.3719,14.2682,14.3423,103635.82283613,0
+IIM.US,D,20200902,000000,14.3423,14.4982,14.3423,14.4884,126227.7816341,0
+IIM.US,D,20200903,000000,14.4311,14.4587,14.3719,14.4114,91894.976212236,0
+IIM.US,D,20200904,000000,14.3916,14.3916,14.219,14.2871,91969.965220536,0
+IIM.US,D,20200908,000000,14.2388,14.2871,14.1617,14.1814,106063.84532109,0
+IIM.US,D,20200909,000000,14.2001,14.2752,14.1982,14.2485,72868.035403474,0
+IIM.US,D,20200910,000000,14.2485,14.3325,14.2485,14.3039,92470.56751919,0
+IIM.US,D,20200911,000000,14.3039,14.3522,14.2959,14.3226,71046.00517477,0
+IIM.US,D,20200914,000000,14.3126,14.4016,14.3126,14.3817,83074.647452145,0
+IIM.US,D,20200915,000000,14.3916,14.3916,14.3423,14.362,54456.207135771,0
+IIM.US,D,20200916,000000,14.3817,14.3817,14.3039,14.3226,185858.2303426,0
+IIM.US,D,20200917,000000,14.3325,14.3719,14.3039,14.3325,71137.208022703,0
+IIM.US,D,20200918,000000,14.3325,14.3719,14.2959,14.3226,70122.829680693,0
+IIM.US,D,20200921,000000,14.3226,14.3363,14.1991,14.2091,110786.12611407,0
+IIM.US,D,20200922,000000,14.1894,14.2585,14.1894,14.2388,96010.251383965,0
+IIM.US,D,20200923,000000,14.2585,14.2585,14.1707,14.1894,17333.60793214,0
+IIM.US,D,20200924,000000,14.1804,14.1804,14.1114,14.1509,64491.560503324,0
+IIM.US,D,20200925,000000,14.1607,14.1804,14.1114,14.1804,32883.693504703,0
+IIM.US,D,20200928,000000,14.219,14.2288,14.1114,14.1509,149559.49686529,0
+IIM.US,D,20200929,000000,14.1607,14.219,14.1311,14.1991,96987.135221824,0
+IIM.US,D,20200930,000000,14.2585,14.2585,14.1804,14.1894,117132.83096524,0
+IIM.US,D,20201001,000000,14.219,14.2871,14.2091,14.2682,61705.820181461,0
+IIM.US,D,20201002,000000,14.2682,14.3039,14.2091,14.3039,56202.234991197,0
+IIM.US,D,20201005,000000,14.3039,14.3126,14.1914,14.2682,71353.05476281,0
+IIM.US,D,20201006,000000,14.2585,14.2959,14.2288,14.2682,47890.615449578,0
+IIM.US,D,20201007,000000,14.2682,14.3817,14.2585,14.2772,185786.28142922,0
+IIM.US,D,20201008,000000,14.2772,14.3246,14.2485,14.3039,56218.448830831,0
+IIM.US,D,20201009,000000,14.3423,14.3522,14.2959,14.3423,53323.265091449,0
+IIM.US,D,20201012,000000,14.4499,14.4499,14.3423,14.3817,53463.109458279,0
+IIM.US,D,20201013,000000,14.3916,14.4213,14.3916,14.3916,71716.852789565,0
+IIM.US,D,20201014,000000,14.441,14.441,14.4016,14.4213,51845.778954935,0
+IIM.US,D,20201015,000000,14.4213,14.4213,14.3423,14.362,49601.175530809,0
+IIM.US,D,20201016,000000,14.4016,14.4016,14.2871,14.3226,57997.917730499,0
+IIM.US,D,20201019,000000,14.3325,14.3325,14.2475,14.2772,85493.549652321,0
+IIM.US,D,20201020,000000,14.3039,14.3325,14.2772,14.3325,32088.201997733,0
+IIM.US,D,20201021,000000,14.362,14.362,14.2672,14.2959,39211.144421294,0
+IIM.US,D,20201022,000000,14.2871,14.3126,14.2672,14.2871,98764.577391539,0
+IIM.US,D,20201023,000000,14.3039,14.3039,14.2575,14.2672,60880.941090157,0
+IIM.US,D,20201026,000000,14.2575,14.3039,14.1597,14.2181,152277.34173369,0
+IIM.US,D,20201027,000000,14.2278,14.2575,14.1794,14.1794,75168.373901338,0
+IIM.US,D,20201028,000000,14.0709,14.2378,14.0709,14.2181,76471.561261802,0
+IIM.US,D,20201029,000000,14.14,14.2081,14.14,14.2081,60445.194150033,0
+IIM.US,D,20201030,000000,14.2475,14.2475,14.1794,14.1982,50408.827417503,0
+IIM.US,D,20201102,000000,14.1982,14.2672,14.1982,14.2378,60984.304317814,0
+IIM.US,D,20201103,000000,14.2475,14.3019,14.2475,14.2672,107897.02256455,0
+IIM.US,D,20201104,000000,14.3126,14.4991,14.3126,14.4697,53324.278456425,0
+IIM.US,D,20201105,000000,14.4991,14.5485,14.4794,14.5485,86123.862668036,0
+IIM.US,D,20201106,000000,14.5653,14.6334,14.5288,14.6039,115694.86606282,0
+IIM.US,D,20201109,000000,14.6729,14.6926,14.5939,14.6531,88053.309584305,0
+IIM.US,D,20201110,000000,14.6236,14.6828,14.6236,14.6531,40062.371002002,0
+IIM.US,D,20201111,000000,14.6828,14.6828,14.6236,14.6236,95228.946986672,0
+IIM.US,D,20201112,000000,14.6039,14.6729,14.5752,14.6334,74506.646571336,0
+IIM.US,D,20201113,000000,14.6236,14.663,14.5939,14.6334,66591.252735735,0
+IIM.US,D,20201116,000000,14.663,14.6857,14.5653,14.6236,92217.226274932,0
+IIM.US,D,20201117,000000,14.6531,14.6531,14.6136,14.6531,45131.222617118,0
+IIM.US,D,20201118,000000,14.6828,14.7272,14.6393,14.663,61251.83267175,0
+IIM.US,D,20201119,000000,14.7114,14.7607,14.671,14.7607,52439.610831477,0
+IIM.US,D,20201120,000000,14.7804,14.7804,14.741,14.741,48958.70213537,0
+IIM.US,D,20201123,000000,14.7706,14.8752,14.7706,14.8565,41200.37987121,0
+IIM.US,D,20201124,000000,14.8752,14.8772,14.8268,14.8565,53008.108583591,0
+IIM.US,D,20201125,000000,14.8851,14.9147,14.8614,14.8752,80071.033660221,0
+IIM.US,D,20201127,000000,14.8653,14.9443,14.8653,14.9147,35474.867750976,0
+IIM.US,D,20201130,000000,14.9541,14.9728,14.9344,14.9443,310468.68147335,0
+IIM.US,D,20201201,000000,15.0025,15.0025,14.964,14.9828,74932.259861689,0
+IIM.US,D,20201202,000000,14.9728,15.0696,14.964,15.0519,137901.74616951,0
+IIM.US,D,20201203,000000,15.108,15.108,15.0124,15.0696,125289.40566536,0
+IIM.US,D,20201204,000000,15.0883,15.0983,15.0222,15.0696,80175.410252855,0
+IIM.US,D,20201207,000000,15.0883,15.108,15.0519,15.0696,73060.57474911,0
+IIM.US,D,20201208,000000,15.0696,15.108,15.0696,15.0883,111995.07053168,0
+IIM.US,D,20201209,000000,15.108,15.1712,15.0834,15.1367,66917.55625834,0
+IIM.US,D,20201210,000000,15.0696,15.1564,15.0696,15.1466,85953.617351894,0
+IIM.US,D,20201211,000000,15.1861,15.2058,15.1564,15.2058,51865.032889498,0
+IIM.US,D,20201214,000000,15.1466,15.1861,15.0519,15.0696,71554.71439324,0
+IIM.US,D,20201215,000000,15.0696,15.0983,15.0321,15.0519,108972.20280519,0
+IIM.US,D,20201216,000000,15.0696,15.0804,14.9048,14.9246,147911.76541264,0
+IIM.US,D,20201217,000000,14.9147,14.9344,14.8001,14.8081,119785.82047509,0
+IIM.US,D,20201218,000000,14.818,14.9443,14.818,14.9147,55320.607461179,0
+IIM.US,D,20201221,000000,14.9147,14.9393,14.8367,14.9246,82829.413127703,0
+IIM.US,D,20201222,000000,14.9828,14.9828,14.8949,14.9147,83982.622471566,0
+IIM.US,D,20201223,000000,14.9541,15.0124,14.9246,14.964,58918.053129644,0
+IIM.US,D,20201224,000000,14.9728,15.0519,14.9344,14.9728,51109.062616633,0
+IIM.US,D,20201228,000000,15.0025,15.0272,14.8565,14.8949,75717.617718889,0
+IIM.US,D,20201229,000000,14.8653,15.0124,14.8653,14.9541,95580.584633703,0
+IIM.US,D,20201230,000000,14.9728,15.0983,14.9728,15.0696,69651.614966373,0
+IIM.US,D,20201231,000000,15.0607,15.1861,15.0321,15.1564,106223.95698748,0
+IIM.US,D,20210104,000000,15.2058,15.2157,15.0883,15.118,149425.73268832,0
+IIM.US,D,20210105,000000,15.1663,15.1663,15.0696,15.0883,56101.911858472,0
+IIM.US,D,20210106,000000,15.108,15.108,15.0025,15.0222,105460.89315977,0
+IIM.US,D,20210107,000000,15.0607,15.0883,15.0222,15.0519,140551.69558445,0
+IIM.US,D,20210108,000000,15.0883,15.0883,14.9147,15.0519,76598.23188393,0
+IIM.US,D,20210111,000000,14.9927,15.0696,14.9927,15.0607,110637.16146246,0
+IIM.US,D,20210112,000000,15.0795,15.0983,15.0321,15.0696,82439.267611545,0
+IIM.US,D,20210113,000000,15.108,15.2058,15.0321,15.1861,60189.82617582,0
+IIM.US,D,20210114,000000,15.1564,15.2344,15.0983,15.1367,177587.14540005,0
+IIM.US,D,20210115,000000,15.1367,15.2058,15.118,15.1466,118027.63223995,0
+IIM.US,D,20210119,000000,15.1466,15.1663,15.0795,15.118,114649.07340652,0
+IIM.US,D,20210120,000000,15.0983,15.1663,15.0983,15.118,134782.60877019,0
+IIM.US,D,20210121,000000,15.1663,15.2157,15.0824,15.1663,146102.90892863,0
+IIM.US,D,20210122,000000,15.1663,15.1861,15.118,15.1564,88215.447980631,0
+IIM.US,D,20210125,000000,15.1861,15.2157,15.1367,15.1564,113607.33421013,0
+IIM.US,D,20210126,000000,15.118,15.2442,15.118,15.2344,105571.34994226,0
+IIM.US,D,20210127,000000,15.2255,15.2936,15.2028,15.2838,174082.92930948,0
+IIM.US,D,20210128,000000,15.2541,15.3419,15.2541,15.3133,160538.29302646,0
+IIM.US,D,20210129,000000,15.3419,15.3509,15.2858,15.3322,59595.99429928,0
+IIM.US,D,20210201,000000,15.3606,15.3606,15.3419,15.3606,70345.76997564,0
+IIM.US,D,20210202,000000,15.3322,15.4387,15.3322,15.409,274653.32309009,0
+IIM.US,D,20210203,000000,15.409,15.488,15.409,15.4584,81113.786221588,0
+IIM.US,D,20210204,000000,15.4485,15.4781,15.4387,15.4485,79080.97607766,0
+IIM.US,D,20210205,000000,15.4584,15.5561,15.4584,15.5561,72235.695657806,0
+IIM.US,D,20210208,000000,15.5561,15.6232,15.5265,15.5561,213166.38974366,0
+IIM.US,D,20210209,000000,15.6232,15.6232,15.5561,15.6045,78142.600108928,0
+IIM.US,D,20210210,000000,15.6528,15.711,15.6133,15.6528,91880.789102557,0
+IIM.US,D,20210211,000000,15.6528,15.6528,15.3803,15.5166,145539.4780014,0
+IIM.US,D,20210212,000000,15.5166,15.5364,15.4781,15.5166,81617.428615172,0
+IIM.US,D,20210216,000000,15.4968,15.4968,15.3606,15.3803,100387.98808474,0
+IIM.US,D,20210217,000000,15.4287,15.4287,15.3322,15.3803,81837.328815188,0
+IIM.US,D,20210218,000000,15.3903,15.3903,15.264,15.3222,101359.80509772,0
+IIM.US,D,20210219,000000,15.2936,15.3419,15.108,15.1663,181091.36149064,0
+IIM.US,D,20210222,000000,15.2157,15.2157,14.9137,14.9433,136753.60365053,0
+IIM.US,D,20210223,000000,14.9236,14.9236,14.6117,14.8742,266952.76262961,0
+IIM.US,D,20210224,000000,14.817,15.118,14.7686,15.0983,159427.64501163,0
+IIM.US,D,20210225,000000,15.0983,15.1761,14.9433,14.9917,145001.3811986,0
+IIM.US,D,20210226,000000,15.1278,15.1761,15.0409,15.118,104037.11536704,0
+IIM.US,D,20210301,000000,15.2255,15.3706,15.1466,15.2157,127713.37469042,0
+IIM.US,D,20210302,000000,15.2157,15.2255,15.1663,15.2058,130926.75503259,0
+IIM.US,D,20210303,000000,15.1959,15.1959,15.0883,15.1564,139458.27477423,0
+IIM.US,D,20210304,000000,15.1959,15.2058,15.0696,15.1466,120536.72392309,0
+IIM.US,D,20210305,000000,15.1761,15.1761,14.9917,15.118,64589.856906096,0
+IIM.US,D,20210308,000000,15.1367,15.1564,15.0607,15.0983,76812.051894084,0
+IIM.US,D,20210309,000000,15.1663,15.264,15.1278,15.2157,83911.686923174,0
+IIM.US,D,20210310,000000,15.2541,15.3025,15.2442,15.2541,148461.00923019,0
+IIM.US,D,20210311,000000,15.2838,15.3706,15.2738,15.3222,73209.539400734,0
+IIM.US,D,20210312,000000,15.2344,15.2344,15.108,15.1663,74821.803079192,0
+IIM.US,D,20210315,000000,15.1861,15.2344,15.1761,15.1959,69942.450714781,0
+IIM.US,D,20210316,000000,15.2157,15.2344,15.1861,15.1861,71916.48569004,0
+IIM.US,D,20210317,000000,15.1861,15.1861,15.1367,15.1663,109246.82471396,0
+IIM.US,D,20210318,000000,15.1367,15.1466,15.0607,15.0983,109651.15733979,0
+IIM.US,D,20210319,000000,15.0983,15.0983,15.0212,15.0509,108678.32696184,0
+IIM.US,D,20210322,000000,15.0883,15.0883,15.0212,15.0312,68173.115464883,0
+IIM.US,D,20210323,000000,15.0409,15.0509,14.963,15.0015,112398.38979253,0
+IIM.US,D,20210324,000000,15.0509,15.0509,14.9917,15.0114,52543.987424111,0
+IIM.US,D,20210325,000000,15.0509,15.0509,14.9917,15.0212,61869.98530774,0
+IIM.US,D,20210326,000000,15.0212,15.0933,15.0114,15.0312,147818.53583475,0
+IIM.US,D,20210329,000000,15.0883,15.108,15.0696,15.0983,69844.154312009,0
+IIM.US,D,20210330,000000,15.108,15.1761,15.108,15.1663,98220.400398872,0
+IIM.US,D,20210331,000000,15.2541,15.264,15.1959,15.2344,116128.586273,0
+IIM.US,D,20210401,000000,15.3133,15.409,15.2738,15.3509,104624.86705372,0
+IIM.US,D,20210405,000000,15.3903,15.3903,15.3133,15.3509,101986.06465352,0
+IIM.US,D,20210406,000000,15.3606,15.3803,15.3222,15.3803,57913.808437405,0
+IIM.US,D,20210407,000000,15.3706,15.419,15.3587,15.419,59599.03439421,0
+IIM.US,D,20210408,000000,15.409,15.4781,15.409,15.4387,96469.30571856,0
+IIM.US,D,20210409,000000,15.4387,15.4781,15.3606,15.4003,70465.34704293,0
+IIM.US,D,20210412,000000,15.4287,15.488,15.4003,15.4485,61691.633071783,0
+IIM.US,D,20210413,000000,15.488,15.5166,15.4387,15.4968,157006.7160815,0
+IIM.US,D,20210414,000000,15.5265,15.5689,15.5117,15.5462,70626.472074278,0
+IIM.US,D,20210415,000000,15.5462,15.5758,15.5265,15.5659,99119.2551335,0
+IIM.US,D,20210416,000000,15.5955,15.6055,15.4968,15.5659,104471.84894219,0
+IIM.US,D,20210419,000000,15.5758,15.5955,15.4968,15.5166,75033.596359393,0
+IIM.US,D,20210420,000000,15.5265,15.5462,15.4781,15.5068,73290.608598896,0
+IIM.US,D,20210421,000000,15.5364,15.5659,15.4397,15.5364,63856.180662724,0
+IIM.US,D,20210422,000000,15.5364,15.5659,15.5166,15.5166,57215.59996823,0
+IIM.US,D,20210423,000000,15.5659,15.5857,15.5068,15.5561,58885.62545038,0
+IIM.US,D,20210426,000000,15.5955,15.5955,15.5364,15.5857,59351.773339815,0
+IIM.US,D,20210427,000000,15.6055,15.6055,15.5659,15.5659,70096.48219129,0
+IIM.US,D,20210428,000000,15.5857,15.5857,15.5364,15.5758,96465.252258653,0
+IIM.US,D,20210429,000000,15.5758,15.5857,15.5364,15.5364,146850.77228169,0
+IIM.US,D,20210430,000000,15.5561,15.5659,15.5364,15.5561,158345.37121616,0
+IIM.US,D,20210503,000000,15.5955,15.6055,15.5591,15.5955,105239.97959477,0
+IIM.US,D,20210504,000000,15.6143,15.6439,15.5955,15.6439,139884.90142956,0
+IIM.US,D,20210505,000000,15.6636,15.6736,15.6143,15.6736,137445.73192985,0
+IIM.US,D,20210506,000000,15.7022,15.712,15.6823,15.7022,108554.69643465,0
+IIM.US,D,20210507,000000,15.7317,15.7417,15.712,15.7417,109549.82084209,0
+IIM.US,D,20210510,000000,15.7604,15.7801,15.7317,15.7702,126682.78250878,0
+IIM.US,D,20210511,000000,15.7801,15.7801,15.712,15.7702,121853.08502825,0
+IIM.US,D,20210512,000000,15.7604,15.7604,15.5857,15.6143,133823.96550193,0
+IIM.US,D,20210513,000000,15.6439,15.6499,15.5857,15.6242,162855.85872893,0
+IIM.US,D,20210514,000000,15.6055,15.6143,15.5364,15.5955,93914.612611461,0
+IIM.US,D,20210517,000000,15.6143,15.6341,15.5758,15.5955,110293.63073523,0
+IIM.US,D,20210518,000000,15.6055,15.6143,15.5462,15.6055,155503.89582056,0
+IIM.US,D,20210519,000000,15.6055,15.6143,15.5364,15.5561,121418.3514531,0
+IIM.US,D,20210520,000000,15.5857,15.6726,15.5561,15.6242,168911.72783168,0
+IIM.US,D,20210521,000000,15.6636,15.6736,15.6389,15.6636,83248.946228194,0
+IIM.US,D,20210524,000000,15.7317,15.7317,15.6538,15.7022,91158.259873933,0
+IIM.US,D,20210525,000000,15.7417,15.7514,15.712,15.7514,113176.6540949,0
+IIM.US,D,20210526,000000,15.7514,15.7801,15.7417,15.7417,99444.545291128,0
+IIM.US,D,20210527,000000,15.7801,15.7998,15.7417,15.7702,116678.84345552,0
+IIM.US,D,20210528,000000,15.8196,15.859,15.7801,15.8295,175153.04272522,0
+IIM.US,D,20210601,000000,15.8975,15.8975,15.7604,15.8492,81995.413751606,0
+IIM.US,D,20210602,000000,15.8975,15.9005,15.8492,15.8689,158987.8446116,0
+IIM.US,D,20210603,000000,15.9074,15.9074,15.8393,15.8778,67757.635824299,0
+IIM.US,D,20210604,000000,15.8975,15.9173,15.859,15.8975,82153.498688022,0
+IIM.US,D,20210607,000000,15.9173,15.9173,15.8778,15.8975,140879.01247204,0
+IIM.US,D,20210608,000000,15.9173,15.9173,15.859,15.9074,117618.23278923,0
+IIM.US,D,20210609,000000,15.9755,15.9805,15.8975,15.9468,138959.69920553,0
+IIM.US,D,20210610,000000,16.0051,16.0051,15.9558,15.9853,79233.994189192,0
+IIM.US,D,20210611,000000,15.9952,15.9952,15.9074,15.9468,101119.63759816,0
+IIM.US,D,20210614,000000,15.9558,15.9607,15.9074,15.9468,121762.8955453,0
+IIM.US,D,20210615,000000,15.9558,15.9952,15.9212,15.9656,82751.384024472,0
+IIM.US,D,20210616,000000,15.9952,15.9952,15.859,15.8689,94779.01293687,0
+IIM.US,D,20210617,000000,15.8877,15.9074,15.859,15.9074,113793.79336591,0
+IIM.US,D,20210618,000000,15.9173,15.9173,15.8877,15.8975,101861.42076135,0
+IIM.US,D,20210621,000000,15.8877,15.9468,15.8492,15.8492,115232.7716333,0
+IIM.US,D,20210622,000000,15.8778,15.8877,15.859,15.8778,100101.20579624,0
+IIM.US,D,20210623,000000,15.9074,16.0732,15.8877,15.9271,158421.37358944,0
+IIM.US,D,20210624,000000,15.9656,16.0239,15.9468,16.0051,123500.81648089,0
+IIM.US,D,20210625,000000,16.0633,16.0732,15.9952,16.0051,117598.97885467,0
+IIM.US,D,20210628,000000,16.0534,16.0683,16.0239,16.0436,91520.031170733,0
+IIM.US,D,20210629,000000,16.0633,16.0732,16.0337,16.0534,79816.679050986,0
+IIM.US,D,20210630,000000,16.1225,16.1907,16.0633,16.0929,143782.30313122,0
+IIM.US,D,20210701,000000,16.1807,16.3061,16.1275,16.2588,134525.21406605,0
+IIM.US,D,20210702,000000,16.3268,16.3366,16.2685,16.2775,86288.027794314,0
+IIM.US,D,20210706,000000,16.3366,16.3466,16.2291,16.239,95394.125477929,0
+IIM.US,D,20210707,000000,16.2488,16.2972,16.1324,16.2972,126832.76052539,0
+IIM.US,D,20210708,000000,16.2873,16.3466,16.2291,16.2488,237213.54064864,0
+IIM.US,D,20210709,000000,16.3268,16.3308,16.2104,16.239,115877.27175868,0
+IIM.US,D,20210712,000000,16.239,16.3663,16.2134,16.3563,165243.34661483,0
+IIM.US,D,20210713,000000,16.386,16.4541,16.3366,16.4146,83418.178179359,0
+IIM.US,D,20210714,000000,16.4343,16.4393,16.3169,16.3663,116979.81285369,0
+IIM.US,D,20210715,000000,16.3663,16.3762,16.2488,16.3071,98078.529302088,0
+IIM.US,D,20210716,000000,16.3071,16.3071,16.2192,16.2588,103164.60812181,0
+IIM.US,D,20210719,000000,16.2588,16.2873,16.0919,16.0919,104666.41501778,0
+IIM.US,D,20210720,000000,16.1502,16.2488,16.0623,16.2488,64889.812939297,0
+IIM.US,D,20210721,000000,16.3071,16.3169,16.2291,16.2588,43335.539877816,0
+IIM.US,D,20210722,000000,16.2873,16.2873,16.2291,16.2775,71443.244245766,0
+IIM.US,D,20210723,000000,16.2775,16.4443,16.239,16.4244,89761.842935583,0
+IIM.US,D,20210726,000000,16.4244,16.4837,16.3663,16.4837,93676.471841859,0
+IIM.US,D,20210727,000000,16.5321,16.5321,16.4244,16.4837,113923.50408297,0
+IIM.US,D,20210728,000000,16.5034,16.5231,16.4541,16.5034,202480.45606086,0
+IIM.US,D,20210729,000000,16.5134,16.5617,16.4738,16.5321,125144.49447365,0
+IIM.US,D,20210730,000000,16.5715,16.5815,16.5034,16.5518,134133.04181993,0
+IIM.US,D,20210802,000000,16.5815,16.7383,16.5617,16.6307,119675.36369261,0
+IIM.US,D,20210803,000000,16.7383,16.7876,16.6791,16.7087,95168.145088051,0
+IIM.US,D,20210804,000000,16.7777,16.7777,16.5418,16.5715,105708.15421417,0
+IIM.US,D,20210805,000000,16.6209,16.6406,16.5134,16.5321,91504.830696078,0
+IIM.US,D,20210806,000000,16.5617,16.6012,16.4541,16.5617,92343.896897061,0
+IIM.US,D,20210809,000000,16.6012,16.6406,16.5231,16.6109,91323.43836519,0
+IIM.US,D,20210810,000000,16.6693,16.6791,16.6109,16.6593,76035.814321677,0
+IIM.US,D,20210811,000000,16.7482,16.7482,16.6109,16.6109,150343.84135752,0
+IIM.US,D,20210812,000000,16.6505,16.6554,16.5518,16.5518,63937.249860887,0
+IIM.US,D,20210813,000000,16.5034,16.5912,16.4837,16.5134,102463.3595577,0
+IIM.US,D,20210816,000000,16.5518,16.689,16.5321,16.5617,136281.37557124,0
+IIM.US,D,20210817,000000,16.5815,16.6307,16.5715,16.6109,123392.38642835,0
+IIM.US,D,20210818,000000,16.6307,16.6593,16.5815,16.5912,114408.90590696,0
+IIM.US,D,20210819,000000,16.5912,16.6505,16.5231,16.6012,61794.99629944,0
+IIM.US,D,20210820,000000,16.6012,16.6791,16.5715,16.5912,112091.34020449,0
+IIM.US,D,20210823,000000,16.6307,16.6791,16.6189,16.6593,102082.33432635,0
+IIM.US,D,20210824,000000,16.689,16.7284,16.6593,16.689,120138.47148711,0
+IIM.US,D,20210825,000000,16.7186,16.7284,16.6791,16.7087,74382.00267916,0
+IIM.US,D,20210826,000000,16.689,16.7087,16.6406,16.6693,169651.48426492,0
+IIM.US,D,20210827,000000,16.689,16.7432,16.6791,16.7087,137823.71706627,0
+IIM.US,D,20210830,000000,16.7482,16.7482,16.6406,16.689,101165.23902213,0
+IIM.US,D,20210831,000000,16.7186,16.7482,16.689,16.6988,149617.25866899,0
+IIM.US,D,20210901,000000,16.7482,16.8163,16.7482,16.7876,122791.46099697,0
+IIM.US,D,20210902,000000,16.7876,16.8261,16.7383,16.758,92387.471591074,0
+IIM.US,D,20210903,000000,16.7383,16.7482,16.6505,16.6693,64479.4001236,0
+IIM.US,D,20210907,000000,16.6505,16.7087,16.6012,16.6593,66788.858906256,0
+IIM.US,D,20210908,000000,16.6988,16.6988,16.6209,16.6593,106306.03955062,0
+IIM.US,D,20210909,000000,16.689,16.7186,16.6209,16.6693,69111.491433614,0
+IIM.US,D,20210910,000000,16.6988,16.8261,16.6593,16.7876,89048.433991752,0
+IIM.US,D,20210913,000000,16.7965,16.8261,16.6307,16.6988,80425.711402182,0
+IIM.US,D,20210914,000000,16.6988,16.8458,16.689,16.8261,82377.452347947,0
+IIM.US,D,20210915,000000,16.8557,16.9337,16.7777,16.7777,148424.52809101,0
+IIM.US,D,20210916,000000,16.8557,16.8557,16.7186,16.7679,57372.671539671,0
+IIM.US,D,20210917,000000,16.8064,16.836,16.7087,16.758,80003.13820676,0
+IIM.US,D,20210920,000000,16.7087,16.758,16.6495,16.6693,87202.083003599,0
+IIM.US,D,20210921,000000,16.7284,16.7284,16.6406,16.6693,98403.819459716,0
+IIM.US,D,20210922,000000,16.689,16.7087,16.6505,16.6791,85943.483702124,0
+IIM.US,D,20210923,000000,16.6988,16.7136,16.5617,16.5715,71161.528782151,0
+IIM.US,D,20210924,000000,16.5715,16.606,16.4738,16.4936,82997.63171389,0
+IIM.US,D,20210927,000000,16.5134,16.5134,16.3563,16.3762,146505.21482451,0
+IIM.US,D,20210928,000000,16.3169,16.3169,15.9843,16.0041,205133.44557073,0
+IIM.US,D,20210929,000000,16.1018,16.1502,16.013,16.0426,88942.030669163,0
+IIM.US,D,20210930,000000,16.1699,16.1699,15.9745,15.9745,178938.97427941,0
+IIM.US,D,20211001,000000,16.013,16.0327,15.9054,15.9251,129642.82160669,0
+IIM.US,D,20211004,000000,15.857,15.9054,15.788,15.788,115459.76538815,0
+IIM.US,D,20211005,000000,15.7397,15.8373,15.5729,15.6114,237360.47857032,0
+IIM.US,D,20211006,000000,15.6114,15.6311,15.4751,15.5926,280796.34158086,0
+IIM.US,D,20211007,000000,15.5531,15.7002,15.5334,15.5531,103982.39365828,0
+IIM.US,D,20211008,000000,15.5828,15.6212,15.3983,15.4851,175507.72046719,0
+IIM.US,D,20211011,000000,15.5235,15.6706,15.4939,15.6212,94320.971967251,0
+IIM.US,D,20211012,000000,15.6606,15.7978,15.6459,15.7397,136080.72930578,0
+IIM.US,D,20211013,000000,15.7781,15.8965,15.71,15.8768,81796.794216107,0
+IIM.US,D,20211014,000000,15.8867,15.9459,15.7781,15.7781,94513.511312888,0
+IIM.US,D,20211015,000000,15.8078,15.8373,15.7781,15.7978,63634.253732754,0
+IIM.US,D,20211018,000000,15.788,15.8275,15.7495,15.8078,85415.52054909,0
+IIM.US,D,20211019,000000,15.8078,15.8275,15.71,15.788,85897.882278158,0
+IIM.US,D,20211020,000000,15.8078,15.8373,15.7604,15.8275,64166.270345696,0
+IIM.US,D,20211021,000000,15.7978,15.8176,15.71,15.7397,84387.968462379,0
+IIM.US,D,20211022,000000,15.788,15.8275,15.7682,15.8078,69941.437349804,0
+IIM.US,D,20211025,000000,15.8176,15.8373,15.7495,15.7682,59786.506914962,0
+IIM.US,D,20211026,000000,15.7781,15.7978,15.6311,15.6606,120953.21692865,0
+IIM.US,D,20211027,000000,15.71,15.7682,15.6509,15.71,45350.109452157,0
+IIM.US,D,20211028,000000,15.6606,15.7682,15.6311,15.7682,151042.04982669,0
+IIM.US,D,20211029,000000,15.7781,15.9261,15.7417,15.9261,119626.7221737,0
+IIM.US,D,20211101,000000,15.9261,16.0436,15.8373,15.8867,245236.3511718,0
+IIM.US,D,20211102,000000,15.9459,15.9853,15.8965,15.9853,64254.433098698,0
+IIM.US,D,20211103,000000,16.0337,16.0732,15.9705,16.0337,59833.121703905,0
+IIM.US,D,20211104,000000,16.0337,16.1324,16.0051,16.0929,86880.846305879,0
+IIM.US,D,20211105,000000,16.1917,16.2211,16.157,16.1917,69893.809195883,0
+IIM.US,D,20211108,000000,16.2795,16.3288,16.2211,16.309,85036.52204768,0
+IIM.US,D,20211109,000000,16.3683,16.467,16.3545,16.467,77881.151944853,0
+IIM.US,D,20211110,000000,16.6042,16.9386,16.4767,16.5064,148249.21594999,0
+IIM.US,D,20211111,000000,16.5548,16.5745,16.5163,16.5645,68783.161181056,0
+IIM.US,D,20211112,000000,16.4472,16.6534,16.4472,16.5064,143113.48224639,0
+IIM.US,D,20211115,000000,16.5448,16.5843,16.2508,16.388,137422.42453537,0
+IIM.US,D,20211116,000000,16.4176,16.4176,16.2892,16.309,85574.618850485,0
+IIM.US,D,20211117,000000,16.2409,16.2608,16.162,16.1719,103891.19081035,0
+IIM.US,D,20211118,000000,16.1719,16.2705,16.0929,16.1225,66507.143442641,0
+IIM.US,D,20211119,000000,16.1719,16.2311,16.0929,16.1126,55905.319052927,0
+IIM.US,D,20211122,000000,16.1521,16.1719,16.0436,16.1225,61712.9137363,0
+IIM.US,D,20211123,000000,16.162,16.1867,16.1225,16.1521,60408.71301086,0
+IIM.US,D,20211124,000000,16.1225,16.2014,16.1225,16.2014,33866.657532425,0
+IIM.US,D,20211126,000000,16.2114,16.3386,16.2014,16.2992,40870.022888697,0
+IIM.US,D,20211129,000000,16.4176,16.4965,16.3189,16.3979,60661.040890141,0
+IIM.US,D,20211130,000000,16.4965,16.5645,16.4274,16.4767,88846.774361322,0
+IIM.US,D,20211201,000000,16.5843,16.5843,16.2608,16.467,91780.465969831,0
+IIM.US,D,20211202,000000,16.4867,16.4965,16.2311,16.2992,68048.471572707,0
+IIM.US,D,20211203,000000,16.309,16.3979,16.1225,16.2608,57518.596096363,0
+IIM.US,D,20211206,000000,16.2892,16.2892,16.2014,16.2608,28517.103818671,0
+IIM.US,D,20211207,000000,16.1817,16.5645,16.1719,16.3683,139963.94389778,0
+IIM.US,D,20211208,000000,16.2892,16.5014,16.2892,16.3386,125413.03619256,0
+IIM.US,D,20211209,000000,16.388,16.5645,16.1917,16.2311,155584.96501872,0
+IIM.US,D,20211210,000000,16.3683,16.457,16.2608,16.3683,93491.026051061,0
+IIM.US,D,20211213,000000,16.3683,16.5745,16.1423,16.2211,138259.4640064,0
+IIM.US,D,20211214,000000,16.2992,16.467,16.1225,16.4373,58266.459449413,0
+IIM.US,D,20211215,000000,16.467,16.4965,16.1521,16.2409,132017.13574788,0
+IIM.US,D,20211216,000000,16.2409,16.2705,16.1817,16.2114,83326.975331426,0
+IIM.US,D,20211217,000000,16.2795,16.4077,16.2311,16.3781,42372.843149636,0
+IIM.US,D,20211220,000000,16.4176,16.4472,16.1817,16.2508,123226.19457213,0
+IIM.US,D,20211221,000000,16.309,16.467,16.2311,16.2992,39338.828408401,0
+IIM.US,D,20211222,000000,16.3583,16.457,16.3139,16.4176,50315.597839616,0
+IIM.US,D,20211223,000000,16.467,16.4965,16.388,16.467,65992.354034308,0
+IIM.US,D,20211227,000000,16.4472,16.6336,16.4077,16.5261,77905.472704303,0
+IIM.US,D,20211228,000000,16.5745,16.6042,16.5163,16.5548,41618.899606724,0
+IIM.US,D,20211229,000000,16.6042,16.7324,16.5745,16.6336,71561.807948079,0
+IIM.US,D,20211230,000000,16.6139,16.683,16.5942,16.683,55200.017028913,0
+IIM.US,D,20211231,000000,16.7225,16.7817,16.7127,16.7521,46315.846275269,0
+IIM.US,D,20220103,000000,16.7719,16.7719,16.5548,16.6633,123629.51383298,0
+IIM.US,D,20220104,000000,16.6633,16.6633,16.467,16.5163,109403.8962854,0
+IIM.US,D,20220105,000000,16.5064,16.5351,16.2014,16.2409,167161.64651634,0
+IIM.US,D,20220106,000000,16.2409,16.2488,16.1225,16.1521,74316.133955653,0
+IIM.US,D,20220107,000000,16.1521,16.2114,15.9064,16.0239,141688.69108868,0
+IIM.US,D,20220110,000000,15.9459,16.0534,15.9064,15.9755,134790.71569002,0
+IIM.US,D,20220111,000000,16.0436,16.0436,15.9261,15.9261,65886.964076698,0
+IIM.US,D,20220112,000000,16.0051,16.0051,15.8078,15.8078,202334.53150416,0
+IIM.US,D,20220113,000000,15.8078,15.8768,15.5916,15.6212,197051.85987889,0
+IIM.US,D,20220114,000000,15.5818,15.6114,15.335,15.3549,214435.12269491,0
+IIM.US,D,20220118,000000,15.2758,15.4831,15.0192,15.0292,326625.77266715,0
+IIM.US,D,20220119,000000,15.0489,15.187,14.8515,14.9009,335831.18011851,0
+IIM.US,D,20220120,000000,14.9403,15.0883,14.8021,14.8219,174844.9797722,0
+IIM.US,D,20220121,000000,14.8021,14.9995,14.7726,14.7824,151016.71570226,0
+IIM.US,D,20220124,000000,14.7035,14.7528,14.5455,14.6936,338858.10130491,0
+IIM.US,D,20220125,000000,14.6443,14.9798,14.6246,14.812,250775.40413627,0
+IIM.US,D,20220126,000000,14.8712,14.9403,14.7534,14.8712,211786.18664494,0
+IIM.US,D,20220127,000000,14.8811,14.9304,14.7735,14.8811,121610.89079874,0
+IIM.US,D,20220128,000000,14.9107,14.9206,14.7726,14.9206,198065.22485593,0
+IIM.US,D,20220131,000000,14.9403,15.0389,14.8417,14.97,102664.00582316,0
+IIM.US,D,20220201,000000,14.9798,15.187,14.97,15.1278,138250.34372161,0
+IIM.US,D,20220202,000000,15.1278,15.2659,15.0094,15.1278,112659.83795661,0
+IIM.US,D,20220203,000000,15.0192,15.0785,14.9107,14.9304,130944.99560219,0
+IIM.US,D,20220204,000000,14.891,14.9502,14.7726,14.8614,232318.98780958,0
+IIM.US,D,20220207,000000,14.8712,15.0192,14.8712,14.9206,114056.25489495,0
+IIM.US,D,20220208,000000,14.9009,14.9995,14.8712,14.9502,67522.535149627,0
+IIM.US,D,20220209,000000,14.9995,15.0883,14.9107,15.0292,134467.45226235,0
+IIM.US,D,20220210,000000,14.9995,15.108,14.9206,14.9403,135426.09553062,0
+IIM.US,D,20220211,000000,14.9798,14.9798,14.812,14.9107,127954.55555496,0
+IIM.US,D,20220214,000000,14.8219,14.8219,14.5752,14.7232,183657.20161247,0
+IIM.US,D,20220215,000000,14.6739,14.9403,14.585,14.9206,167122.12528225,0
+IIM.US,D,20220216,000000,14.8515,14.8811,14.6541,14.8614,235598.23687525,0
+IIM.US,D,20220217,000000,14.9009,14.97,14.812,14.9403,183101.87760506,0
+IIM.US,D,20220218,000000,14.9995,14.9995,14.9009,14.9206,67976.522659338,0
+IIM.US,D,20220222,000000,14.9502,14.9502,14.664,14.6739,82994.59161896,0
+IIM.US,D,20220223,000000,14.6246,14.6936,14.5555,14.5555,119891.21043272,0
+IIM.US,D,20220224,000000,14.3877,14.6443,14.3483,14.5161,225539.57611322,0
+IIM.US,D,20220225,000000,14.5061,14.6739,14.4667,14.6541,176265.71747001,0
+IIM.US,D,20220228,000000,14.7331,14.9206,14.664,14.9206,129149.31286288,0
+IIM.US,D,20220301,000000,14.8614,15.0883,14.8614,14.9601,131991.80162346,0
+IIM.US,D,20220302,000000,14.9601,15.0489,14.8219,14.8712,58877.518530564,0
+IIM.US,D,20220303,000000,14.8811,14.9502,14.8318,14.8515,48391.217748231,0
+IIM.US,D,20220304,000000,14.8318,14.8367,14.743,14.8021,66974.304697053,0
+IIM.US,D,20220307,000000,14.8021,14.8021,14.6246,14.6246,124027.76626895,0
+IIM.US,D,20220308,000000,14.5949,14.664,14.447,14.4716,151650.06881291,0
+IIM.US,D,20220309,000000,14.4864,14.585,14.3779,14.4864,98373.418510404,0
+IIM.US,D,20220310,000000,14.3779,14.485,14.141,14.1904,138304.0520654,0
+IIM.US,D,20220311,000000,14.141,14.2506,14.0127,14.0127,139966.98399271,0
+IIM.US,D,20220314,000000,13.9141,14.0522,13.7463,13.8746,193521.29629891,0
+IIM.US,D,20220315,000000,13.8252,13.9436,13.7561,13.7661,145735.05744197,0
+IIM.US,D,20220316,000000,13.7661,13.9732,13.7661,13.8351,151769.6458802,0
+IIM.US,D,20220317,000000,13.8351,14.0127,13.7858,14.0127,109307.62661258,0
+IIM.US,D,20220318,000000,13.9535,14.2001,13.9535,14.0325,88037.095744673,0
+IIM.US,D,20220321,000000,13.9832,14.0288,13.8548,13.9338,108641.84582267,0
+IIM.US,D,20220322,000000,13.9141,13.9141,13.7759,13.8351,104138.45186474,0
+IIM.US,D,20220323,000000,13.8153,13.8548,13.7611,13.8548,142713.20308046,0
+IIM.US,D,20220324,000000,13.8252,13.845,13.4304,13.5193,636187.49248605,0
+IIM.US,D,20220325,000000,13.4798,13.4931,13.3219,13.3416,318462.10441218,0
+IIM.US,D,20220328,000000,13.3022,13.4207,13.0851,13.1641,452962.99771876,0
+IIM.US,D,20220329,000000,13.1838,13.4502,13.1769,13.3613,179530.77942601,0
+IIM.US,D,20220330,000000,13.3416,13.4947,13.3416,13.4502,166747.18024074,0
+IIM.US,D,20220331,000000,13.4798,13.8055,13.4601,13.7561,299423.00322369,0
+IIM.US,D,20220401,000000,13.7661,13.7956,13.6279,13.7956,204056.23860014,0
+IIM.US,D,20220404,000000,13.8252,13.8548,13.7661,13.7956,171468.44766874,0
+IIM.US,D,20220405,000000,13.7858,13.8287,13.4304,13.4798,265006.08850874,0
+IIM.US,D,20220406,000000,13.3219,13.5292,13.3219,13.5095,124518.23491784,0
+IIM.US,D,20220407,000000,13.47,13.5687,13.4601,13.5489,147942.16636195,0
+IIM.US,D,20220408,000000,13.4897,13.6082,13.4304,13.5489,157466.78378108,0
+IIM.US,D,20220411,000000,13.4601,13.509,13.3416,13.3416,129350.9724933,0
+IIM.US,D,20220412,000000,13.3713,13.5292,13.3713,13.4798,247010.7532466,0
+IIM.US,D,20220413,000000,13.4502,13.5031,13.3713,13.4107,111739.70255747,0
+IIM.US,D,20220414,000000,13.3219,13.3219,13.0439,13.0653,149921.26816209,0
+IIM.US,D,20220418,000000,13.0653,13.1259,12.9568,13.0456,181946.64153125,0
+IIM.US,D,20220419,000000,13.0259,13.0259,12.8976,12.9371,184556.0563471,0
+IIM.US,D,20220420,000000,13.0062,13.1147,12.9568,13.0753,210506.30667896,0
+IIM.US,D,20220421,000000,13.0653,13.0753,12.9273,12.9962,216886.45257435,0
+IIM.US,D,20220422,000000,13.0062,13.0556,12.8285,12.8384,173204.34187439,0
+IIM.US,D,20220425,000000,12.8285,12.868,12.5719,12.7299,365995.00202487,0
+IIM.US,D,20220426,000000,12.72,12.7891,12.5819,12.6016,204274.11207021,0
+IIM.US,D,20220427,000000,12.5819,12.6608,12.5128,12.5424,206499.46155977,0
+IIM.US,D,20220428,000000,12.5622,12.8088,12.5128,12.8088,231190.09922516,0
+IIM.US,D,20220429,000000,12.7793,12.8285,12.6805,12.7496,125706.9120359,0
+IIM.US,D,20220502,000000,12.7594,12.7891,12.5622,12.641,180998.13191275,0
+IIM.US,D,20220503,000000,12.6016,12.7397,12.6016,12.7299,171519.11591759,0
+IIM.US,D,20220504,000000,12.7299,12.868,12.5622,12.8483,136375.6185141,0
+IIM.US,D,20220505,000000,12.7793,12.8384,12.6509,12.6608,285962.47623378,0
+IIM.US,D,20220506,000000,12.6114,12.7891,12.5424,12.6114,192461.31653293,0
+IIM.US,D,20220509,000000,12.5917,12.6904,12.5325,12.5522,172796.96915363,0
+IIM.US,D,20220510,000000,12.6904,12.7693,12.4931,12.7496,214984.36651246,0
+IIM.US,D,20220511,000000,12.7299,12.8285,12.6699,12.7299,167364.31951175,0
+IIM.US,D,20220512,000000,12.7693,12.9962,12.7101,12.8976,151863.88882307,0
+IIM.US,D,20220513,000000,12.9571,12.9571,12.8121,12.9175,153277.9687126,0
+IIM.US,D,20220516,000000,12.8976,13.0364,12.8381,12.8679,125548.44951659,0
+IIM.US,D,20220517,000000,12.8679,12.8778,12.7489,12.8084,104599.49881952,0
+IIM.US,D,20220518,000000,12.7489,12.7539,12.4515,12.501,259011.26089612,0
+IIM.US,D,20220519,000000,12.4714,12.6101,12.4714,12.5506,118119.27858613,0
+IIM.US,D,20220520,000000,12.62,13.0265,12.6101,13.0067,328279.57967347,0
+IIM.US,D,20220523,000000,13.0067,13.0661,12.8976,12.9769,106695.60434478,0
+IIM.US,D,20220524,000000,12.9869,13.1951,12.9373,13.1157,85592.320565238,0
+IIM.US,D,20220525,000000,13.1553,13.4925,13.1257,13.3537,119130.00896934,0
+IIM.US,D,20220526,000000,13.4131,13.9187,13.4131,13.8989,217217.25693658,0
+IIM.US,D,20220527,000000,13.9683,14.117,13.8295,13.9881,183982.18241966,0
+IIM.US,D,20220531,000000,14.0377,14.0494,13.8196,13.9286,185986.49506581,0
+IIM.US,D,20220601,000000,14.0377,14.0774,13.9088,13.9485,80198.732382588,0
+IIM.US,D,20220602,000000,13.889,14.008,13.889,13.9485,102596.19488634,0
+IIM.US,D,20220603,000000,13.8791,13.8989,13.6511,13.7105,145891.16372634,0
+IIM.US,D,20220606,000000,13.77,13.7785,13.5619,13.5619,102208.84911074,0
+IIM.US,D,20220607,000000,13.6313,13.7304,13.542,13.6808,107546.95808074,0
+IIM.US,D,20220608,000000,13.6709,13.6709,13.4033,13.4131,156144.73093723,0
+IIM.US,D,20220609,000000,13.4231,13.4527,13.0463,13.1553,211907.39192937,0
+IIM.US,D,20220610,000000,13.1355,13.1752,12.967,12.9967,164257.80925274,0
+IIM.US,D,20220613,000000,12.7787,12.8976,12.5804,12.5903,200524.06620632,0
+IIM.US,D,20220614,000000,12.5903,12.6101,12.3523,12.3722,169240.85126177,0
+IIM.US,D,20220615,000000,12.4118,12.5209,12.0748,12.3424,198801.18447526,0
+IIM.US,D,20220616,000000,12.174,12.1752,11.8964,11.9459,276267.31345654,0
+IIM.US,D,20220617,000000,12.045,12.1442,11.9856,12.0352,189437.30209271,0
+IIM.US,D,20220621,000000,12.0946,12.1838,11.9162,11.9162,118451.14514908,0
+IIM.US,D,20220622,000000,11.9658,12.1342,11.9658,12.0352,149120.05390264,0
+IIM.US,D,20220623,000000,12.1442,12.2607,12.1058,12.2036,229334.92569254,0
+IIM.US,D,20220624,000000,12.2136,12.3524,12.2136,12.3128,128782.38325768,0
+IIM.US,D,20220627,000000,12.3622,12.3645,12.2036,12.273,128008.70041943,0
+IIM.US,D,20220628,000000,12.3622,12.402,12.2633,12.3424,139590.74259508,0
+IIM.US,D,20220629,000000,12.392,12.6101,12.3326,12.6101,143114.17695491,0
+IIM.US,D,20220630,000000,12.739,12.8084,12.5705,12.7588,220710.42990768,0
+IIM.US,D,20220701,000000,12.7985,13.0364,12.7688,12.8877,147961.0427147,0
+IIM.US,D,20220705,000000,12.967,13.0067,12.8679,12.9472,150942.79821646,0
+IIM.US,D,20220706,000000,12.967,13.2247,12.967,13.1653,100464.78440758,0
+IIM.US,D,20220707,000000,13.2049,13.2247,13.1058,13.2149,83222.853828555,0
+IIM.US,D,20220708,000000,13.1752,13.2149,12.8877,12.8976,141187.53520647,0
+IIM.US,D,20220711,000000,12.9075,13.2845,12.9075,13.2545,141445.76572354,0
+IIM.US,D,20220712,000000,13.2743,13.4033,13.2545,13.3537,122600.99025538,0
+IIM.US,D,20220713,000000,13.2247,13.4033,13.2,13.3139,154981.68489747,0
+IIM.US,D,20220714,000000,13.2149,13.2247,13.0959,13.1553,64069.412195463,0
+IIM.US,D,20220715,000000,13.2446,13.4627,13.2397,13.3735,307704.86148355,0
+IIM.US,D,20220718,000000,13.3239,13.3933,13.1653,13.2843,84759.123662513,0
+IIM.US,D,20220719,000000,13.3139,13.3437,13.0563,13.0563,80875.578776933,0
+IIM.US,D,20220720,000000,13.1257,13.2843,13.1257,13.2843,73802.48352039,0
+IIM.US,D,20220721,000000,13.3339,13.4131,13.2347,13.2645,86494.109949058,0
+IIM.US,D,20220722,000000,13.2743,13.4329,13.2446,13.4131,77905.92783066,0
+IIM.US,D,20220725,000000,13.3339,13.5817,13.324,13.5023,104770.98002226,0
+IIM.US,D,20220726,000000,13.5717,13.8097,13.5717,13.6213,118065.81679939,0
+IIM.US,D,20220727,000000,13.5916,13.7006,13.5817,13.6114,102413.61784106,0
+IIM.US,D,20220728,000000,13.6313,13.8196,13.6114,13.7403,127842.26278148,0
+IIM.US,D,20220729,000000,13.8097,13.9782,13.775,13.8989,117470.67615459,0
+IIM.US,D,20220801,000000,13.9782,14.117,13.9485,13.9683,91204.79945962,0
+IIM.US,D,20220802,000000,13.998,13.998,13.7799,13.8592,97250.01621268,0
+IIM.US,D,20220803,000000,13.9683,14.0178,13.8493,13.9088,87200.209019164,0
+IIM.US,D,20220804,000000,13.9782,14.0476,13.8692,13.8692,51259.766350791,0
+IIM.US,D,20220805,000000,13.8295,13.9485,13.7304,13.8097,79340.317655932,0
+IIM.US,D,20220808,000000,13.8394,13.9386,13.8394,13.8592,82412.857323848,0
+IIM.US,D,20220809,000000,13.8989,13.9782,13.8394,13.8592,61494.168015492,0
+IIM.US,D,20220810,000000,13.998,14.0426,13.9187,13.9286,102856.44282931,0
+IIM.US,D,20220811,000000,13.9782,14.008,13.8791,13.9286,82154.626806781,0
+IIM.US,D,20220812,000000,13.9585,14.0581,13.9585,13.9884,35043.700439007,0
+IIM.US,D,20220815,000000,14.0979,14.0979,13.8789,13.9187,104744.4052818,0
+IIM.US,D,20220816,000000,13.9187,13.9187,13.839,13.9087,59274.977970994,0
+IIM.US,D,20220817,000000,13.849,13.8689,13.7494,13.7594,62663.841406971,0
+IIM.US,D,20220818,000000,13.7594,13.7893,13.5802,13.6399,108470.74889397,0
+IIM.US,D,20220819,000000,13.5404,13.5503,13.2516,13.3512,87986.907485166,0
+IIM.US,D,20220822,000000,13.3014,13.3412,13.2417,13.2616,50531.629953753,0
+IIM.US,D,20220823,000000,13.2317,13.4507,13.1521,13.401,71376.052860337,0
+IIM.US,D,20220824,000000,13.391,13.5005,13.391,13.4507,52891.982376558,0
+IIM.US,D,20220825,000000,13.5204,13.5503,13.4472,13.5005,48193.374447247,0
+IIM.US,D,20220826,000000,13.5005,13.6399,13.5005,13.5503,41374.466958556,0
+IIM.US,D,20220829,000000,13.5105,13.5304,13.3412,13.3412,98158.519819526,0
+IIM.US,D,20220830,000000,13.401,13.401,13.1819,13.2317,67690.889864902,0
+IIM.US,D,20220831,000000,13.3412,13.4075,13.2018,13.2417,87169.321582118,0
+IIM.US,D,20220901,000000,13.0923,13.172,12.9828,13.0127,107678.27312308,0
+IIM.US,D,20220902,000000,13.0923,13.1122,12.943,12.9828,49197.779733547,0
+IIM.US,D,20220906,000000,12.9131,12.9435,12.7837,12.8235,94230.290744807,0
+IIM.US,D,20220907,000000,12.9032,12.933,12.8235,12.8932,59442.713653807,0
+IIM.US,D,20220908,000000,12.8434,12.9356,12.7837,12.8036,41598.449337401,0
+IIM.US,D,20220909,000000,12.7837,12.9032,12.7638,12.8534,82497.832595537,0
+IIM.US,D,20220912,000000,12.9032,12.9629,12.7737,12.7936,80477.973564787,0
+IIM.US,D,20220913,000000,12.6443,12.7986,12.6045,12.7638,87848.299555657,0
+IIM.US,D,20220914,000000,12.714,12.7887,12.6444,12.714,53079.806165096,0
+IIM.US,D,20220915,000000,12.6543,12.6841,12.3954,12.4352,86767.559467598,0
+IIM.US,D,20220916,000000,12.3357,12.4651,12.3058,12.3357,60968.405283696,0
+IIM.US,D,20220919,000000,12.3157,12.3157,11.9872,12.037,256624.54624436,0
+IIM.US,D,20220920,000000,12.0171,12.1465,11.9673,12.1465,141564.89867227,0
+IIM.US,D,20220921,000000,12.1266,12.1465,11.9872,12.0768,93154.57268318,0
+IIM.US,D,20220922,000000,12.027,12.027,11.8578,11.8976,89913.35682429,0
+IIM.US,D,20220923,000000,11.7682,11.8478,11.6786,11.7682,183036.79294359,0
+IIM.US,D,20220926,000000,11.6786,11.7008,11.4396,11.5043,163799.41849509,0
+IIM.US,D,20220927,000000,11.4197,11.6188,11.4197,11.569,95983.982374687,0
+IIM.US,D,20220928,000000,11.6089,11.7682,11.5392,11.6586,139873.48017014,0
+IIM.US,D,20220929,000000,11.5392,11.5541,11.3201,11.5093,97927.506603677,0
+IIM.US,D,20220930,000000,11.5292,11.6686,11.4595,11.4595,223343.57708281,0
+IIM.US,D,20221003,000000,11.5093,11.7283,11.4794,11.5392,110638.2555018,0
+IIM.US,D,20221004,000000,11.5889,11.7184,11.4993,11.6487,232851.27752293,0
+IIM.US,D,20221005,000000,11.569,11.5988,11.4993,11.5491,171092.40527891,0
+IIM.US,D,20221006,000000,11.569,11.6736,11.5272,11.6387,81730.466956804,0
+IIM.US,D,20221007,000000,11.5889,11.6089,11.5093,11.5193,126197.49779188,0
+IIM.US,D,20221010,000000,11.5491,11.5491,11.4097,11.4496,129295.08369483,0
+IIM.US,D,20221011,000000,11.4595,11.5889,11.4595,11.4794,98760.15858602,0
+IIM.US,D,20221012,000000,11.4993,11.5392,11.4695,11.4695,56348.140966716,0
+IIM.US,D,20221013,000000,11.34,11.5392,11.296,11.4993,125339.73567738,0
+IIM.US,D,20221014,000000,11.5093,11.5093,11.3998,11.4097,59634.55506349,0
+IIM.US,D,20221017,000000,11.4496,11.4496,11.2604,11.2704,170000.61673271,0
+IIM.US,D,20221018,000000,11.2504,11.3201,11.2374,11.2704,99012.264312881,0
+IIM.US,D,20221019,000000,11.2206,11.2704,11.2007,11.2206,150768.26431063,0
+IIM.US,D,20221020,000000,11.2007,11.2405,11.1409,11.1608,144341.0748836,0
+IIM.US,D,20221021,000000,11.131,11.1509,11.0613,11.0812,128553.83259354,0
+IIM.US,D,20221024,000000,11.0513,11.1011,10.8821,10.9119,252533.60351326,0
+IIM.US,D,20221025,000000,10.9418,10.9915,10.8522,10.9119,138754.5726812,0
+IIM.US,D,20221026,000000,10.9617,11.0414,10.9418,10.9916,125056.49338664,0
+IIM.US,D,20221027,000000,10.9418,11.2903,10.8124,11.2305,320709.62113145,0
+IIM.US,D,20221028,000000,11.2504,11.2504,11.121,11.2504,123387.17180081,0
+IIM.US,D,20221031,000000,11.2504,11.2803,11.1111,11.2305,224069.76210481,0
+IIM.US,D,20221101,000000,11.2504,11.2803,11.1111,11.2504,133562.80175632,0
+IIM.US,D,20221102,000000,11.2007,11.2853,11.1409,11.2007,119188.75770408,0
+IIM.US,D,20221103,000000,11.1409,11.2106,11.0812,11.121,143063.47135943,0
+IIM.US,D,20221104,000000,11.1708,11.3699,11.1645,11.2604,146648.19382623,0
+IIM.US,D,20221107,000000,11.2007,11.2206,11.1111,11.1111,192774.50219427,0
+IIM.US,D,20221108,000000,11.1509,11.1807,10.9916,11.0314,169639.03082964,0
+IIM.US,D,20221109,000000,10.9717,11.0513,10.9617,10.9617,137928.95153586,0
+IIM.US,D,20221110,000000,11.1011,11.3102,11.1011,11.2803,211164.15858114,0
+IIM.US,D,20221111,000000,11.2803,11.4296,11.2504,11.35,257124.74007694,0
+IIM.US,D,20221114,000000,11.28,11.38,11.16,11.16,386665,0
+IIM.US,D,20221115,000000,11.28,11.38,11.2078,11.3,286530,0
+IIM.US,D,20221116,000000,11.38,11.54,11.355,11.5,183377,0
+IIM.US,D,20221117,000000,11.44,11.69,11.41,11.61,228666,0
+IIM.US,D,20221118,000000,11.64,11.69,11.61,11.66,190710,0
+IIM.US,D,20221121,000000,11.69,11.88,11.6516,11.84,259550,0
+IIM.US,D,20221122,000000,11.85,12.04,11.85,11.97,236571,0
+IIM.US,D,20221123,000000,12.04,12.079,12,12.06,72362,0
+IIM.US,D,20221125,000000,12.01,12.1,12.0001,12.06,90892,0
+IIM.US,D,20221128,000000,12.04,12.14,11.98,11.99,222556,0
+IIM.US,D,20221129,000000,12.01,12.1,12,12.08,256553,0
+IIM.US,D,20221130,000000,12.1,12.3,12.05,12.28,291323,0
+IIM.US,D,20221201,000000,12.3,12.41,12.23,12.27,203011,0
+IIM.US,D,20221202,000000,12.29,12.31,12.23,12.28,190968,0
+IIM.US,D,20221205,000000,12.28,12.3,12.23,12.26,202831,0
+IIM.US,D,20221206,000000,12.31,12.42,12.2892,12.4,145394,0
+IIM.US,D,20221207,000000,12.39,12.57,12.39,12.54,220951,0
+IIM.US,D,20221208,000000,12.51,12.68,12.51,12.59,240237,0
+IIM.US,D,20221209,000000,12.55,12.59,12.36,12.39,138806,0
+IIM.US,D,20221212,000000,12.48,12.52,12.33,12.33,168103,0
+IIM.US,D,20221213,000000,12.45,12.5,12.31,12.31,157830,0
+IIM.US,D,20221214,000000,12.29,12.42,12.25,12.39,199102,0
+IIM.US,D,20221215,000000,12.43,12.45,12.32,12.32,177153,0
+IIM.US,D,20221216,000000,12.3,12.3,12.06,12.06,259355,0
+IIM.US,D,20221219,000000,12.05,12.14,11.89,11.91,221758,0
+IIM.US,D,20221220,000000,11.89,11.97,11.79,11.84,430331,0
+IIM.US,D,20221221,000000,11.86,11.86,11.7488,11.83,319877,0
+IIM.US,D,20221222,000000,11.77,11.82,11.71,11.8,186413,0
+IIM.US,D,20221223,000000,11.82,11.92,11.78,11.92,164182,0
+IIM.US,D,20221227,000000,11.88,11.895,11.73,11.79,323099,0
+IIM.US,D,20221228,000000,11.83,11.93,11.77,11.84,230410,0
+IIM.US,D,20221229,000000,11.84,11.97,11.81,11.91,301123,0
+IIM.US,D,20221230,000000,11.93,12.05,11.86,12.05,343335,0
+IIM.US,D,20230103,000000,12.12,12.15,12.05,12.06,126363,0
+IIM.US,D,20230104,000000,12.19,12.23,12.08,12.18,97888,0
+IIM.US,D,20230105,000000,12.13,12.13,11.99,12.03,160340,0
+IIM.US,D,20230106,000000,12.15,12.28,12.04,12.28,137389,0
+IIM.US,D,20230109,000000,12.34,12.41,12.12,12.35,123130,0
+IIM.US,D,20230110,000000,12.35,12.41,12.295,12.38,96888,0
+IIM.US,D,20230111,000000,12.45,12.45,12.38,12.41,84965,0
+IIM.US,D,20230112,000000,12.5,12.56,12.38,12.48,153494,0
+IIM.US,D,20230113,000000,12.48,12.48,12.4,12.46,155325,0
+IIM.US,D,20230117,000000,12.43,12.43,12.29,12.3,262549,0
+IIM.US,D,20230118,000000,12.4,12.49,12.36,12.43,182021,0
+IIM.US,D,20230119,000000,12.47,12.49,12.41,12.42,155205,0
+IIM.US,D,20230120,000000,12.47,12.55,12.4505,12.52,318273,0
+IIM.US,D,20230123,000000,12.58,12.66,12.55,12.6,90025,0
+IIM.US,D,20230124,000000,12.625,12.75,12.6,12.65,149268,0
+IIM.US,D,20230125,000000,12.71,12.71,12.6,12.63,90540,0
+IIM.US,D,20230126,000000,12.68,12.74,12.65,12.68,111037,0
+IIM.US,D,20230127,000000,12.66,12.7,12.635,12.69,66844,0
+IIM.US,D,20230130,000000,12.67,12.73,12.6,12.65,179275,0
+IIM.US,D,20230131,000000,12.67,12.79,12.66,12.78,166711,0
+IIM.US,D,20230201,000000,12.83,12.87,12.695,12.87,193867,0
+IIM.US,D,20230202,000000,12.96,12.99,12.83,12.93,164451,0
+IIM.US,D,20230203,000000,12.9,12.9,12.74,12.77,125240,0
+IIM.US,D,20230206,000000,12.75,12.75,12.55,12.55,99677,0
+IIM.US,D,20230207,000000,12.65,12.75,12.62,12.75,118530,0
+IIM.US,D,20230208,000000,12.75,12.78,12.69,12.69,166034,0
+IIM.US,D,20230209,000000,12.8,12.82,12.675,12.72,113693,0
+IIM.US,D,20230210,000000,12.7,12.79,12.65,12.745,89236,0
+IIM.US,D,20230213,000000,12.8,12.9,12.7965,12.83,73538,0
+IIM.US,D,20230214,000000,12.79,12.81,12.68,12.7,67083,0
+IIM.US,D,20230215,000000,12.74,12.8,12.56,12.64,129175,0
+IIM.US,D,20230216,000000,12.55,12.55,12.38,12.38,145130,0
+IIM.US,D,20230217,000000,12.37,12.42,12.32,12.38,100030,0
+IIM.US,D,20230221,000000,12.32,12.32,12.2,12.21,100822,0
+IIM.US,D,20230222,000000,12.28,12.31,12.18,12.22,62725,0
+IIM.US,D,20230223,000000,12.23,12.31,12.13,12.16,95047,0
+IIM.US,D,20230224,000000,12.13,12.21,12.12,12.2,74034,0
+IIM.US,D,20230227,000000,12.22,12.33,12.175,12.2,87496,0
+IIM.US,D,20230228,000000,12.25,12.25,12.15,12.18,107790,0
+IIM.US,D,20230301,000000,12.24,12.24,12.07,12.08,126656,0
+IIM.US,D,20230302,000000,12.06,12.06,11.94,11.95,77137,0
+IIM.US,D,20230303,000000,12.04,12.09,11.96,12,118420,0
+IIM.US,D,20230306,000000,12.05,12.05,11.95,11.98,60461,0
+IIM.US,D,20230307,000000,12.01,12.02,11.9,11.92,76461,0
+IIM.US,D,20230308,000000,11.91,11.9399,11.88,11.9,63858,0
+IIM.US,D,20230309,000000,11.93,11.99,11.88,11.91,92481,0
+IIM.US,D,20230310,000000,11.95,11.9958,11.87,11.87,160200,0
+IIM.US,D,20230313,000000,11.88,11.95,11.85,11.91,108944,0
+IIM.US,D,20230314,000000,11.9,11.9299,11.8,11.81,89317,0
+IIM.US,D,20230315,000000,11.78,11.86,11.76,11.81,150696,0
+IIM.US,D,20230316,000000,11.82,11.95,11.82,11.82,126685,0
+IIM.US,D,20230317,000000,11.84,11.89,11.8,11.86,146189,0
+IIM.US,D,20230320,000000,11.86,11.93,11.84,11.88,89245,0
+IIM.US,D,20230321,000000,11.92,11.92,11.74,11.8,106158,0
+IIM.US,D,20230322,000000,11.75,11.78,11.64,11.67,197234,0
+IIM.US,D,20230323,000000,11.66,11.6899,11.63,11.66,88125,0
+IIM.US,D,20230324,000000,11.71,11.81,11.7,11.72,177745,0
+IIM.US,D,20230327,000000,11.78,11.9,11.72,11.73,113795,0
+IIM.US,D,20230328,000000,11.77,11.82,11.71,11.76,104362,0
+IIM.US,D,20230329,000000,11.83,11.87,11.7918,11.8,105856,0
+IIM.US,D,20230330,000000,11.85,11.99,11.82,11.97,126668,0
+IIM.US,D,20230331,000000,12.08,12.23,12.025,12.2,170051,0
+IIM.US,D,20230403,000000,12.23,12.25,12.09,12.13,103841,0
+IIM.US,D,20230404,000000,12.15,12.185,12.07,12.1,71900,0
+IIM.US,D,20230405,000000,12.1,12.23,12.1,12.21,65013,0
+IIM.US,D,20230406,000000,12.27,12.28,12.15,12.19,92494,0
+IIM.US,D,20230410,000000,12.22,12.22,12.09,12.11,82346,0
+IIM.US,D,20230411,000000,12.18,12.25,12.06,12.25,83255,0
+IIM.US,D,20230412,000000,12.3,12.32,12.17,12.26,80710,0
+IIM.US,D,20230413,000000,12.23,12.3,12.19,12.26,85015,0
+IIM.US,D,20230414,000000,12.25,12.25,12.1,12.12,83002,0
+IIM.US,D,20230417,000000,12.11,12.11,12,12.01,85584,0
+IIM.US,D,20230418,000000,12.07,12.07,11.85,11.92,125919,0
+IIM.US,D,20230419,000000,11.77,11.85,11.73,11.79,123820,0
+IIM.US,D,20230420,000000,11.78,11.94,11.78,11.93,64008,0
+IIM.US,D,20230421,000000,11.93,11.985,11.84,11.88,118801,0
+IIM.US,D,20230424,000000,11.88,11.95,11.86,11.91,85283,0
+IIM.US,D,20230425,000000,11.88,11.94,11.85,11.93,54429,0
+IIM.US,D,20230426,000000,11.93,12.07,11.91,12.06,135030,0
+IIM.US,D,20230427,000000,11.98,12.0297,11.9486,11.99,112377,0
+IIM.US,D,20230428,000000,12.02,12.2,12.01,12.16,106497,0
+IIM.US,D,20230501,000000,12.12,12.15,11.93,11.93,68619,0
+IIM.US,D,20230502,000000,11.89,11.9993,11.8627,11.88,59216,0
+IIM.US,D,20230503,000000,11.88,11.92,11.82,11.835,103602,0
+IIM.US,D,20230504,000000,11.86,11.93,11.78,11.86,74136,0
+IIM.US,D,20230505,000000,11.95,12.05,11.89,12.03,90877,0
+IIM.US,D,20230508,000000,12.05,12.05,11.92,11.95,48013,0
+IIM.US,D,20230509,000000,11.93,11.98,11.83,11.84,74565,0
+IIM.US,D,20230510,000000,11.91,11.94,11.85,11.89,109984,0
+IIM.US,D,20230511,000000,11.95,11.95,11.81,11.85,78193,0
+IIM.US,D,20230512,000000,11.84,11.84,11.7,11.79,102712,0
+IIM.US,D,20230515,000000,11.82,11.84,11.79,11.8,66943,0
+IIM.US,D,20230516,000000,11.83,11.84,11.74,11.77,49883,0
+IIM.US,D,20230517,000000,11.8,11.81,11.68,11.7,64919,0
+IIM.US,D,20230518,000000,11.73,11.74,11.63,11.65,65506,0
+IIM.US,D,20230519,000000,11.62,11.6399,11.55,11.56,117488,0
+IIM.US,D,20230522,000000,11.54,11.55,11.41,11.41,134338,0
+IIM.US,D,20230523,000000,11.44,11.4794,11.4,11.42,96278,0
+IIM.US,D,20230524,000000,11.41,11.41,11.28,11.28,86147,0
+IIM.US,D,20230525,000000,11.36,11.37,11.28,11.36,99971,0
+IIM.US,D,20230526,000000,11.37,11.41,11.32,11.35,133868,0
+IIM.US,D,20230530,000000,11.38,11.47,11.37,11.45,102864,0
+IIM.US,D,20230531,000000,11.49,11.56,11.41,11.56,124210,0
+IIM.US,D,20230601,000000,11.56,11.65,11.54,11.6,151322,0
+IIM.US,D,20230602,000000,11.65,11.65,11.5,11.53,125141,0
+IIM.US,D,20230605,000000,11.52,11.6,11.5,11.6,63576,0
+IIM.US,D,20230606,000000,11.65,11.67,11.605,11.67,75530,0
+IIM.US,D,20230607,000000,11.71,11.71,11.57,11.61,168936,0
+IIM.US,D,20230608,000000,11.68,11.72,11.61,11.72,64938,0
+IIM.US,D,20230609,000000,11.72,11.76,11.706,11.73,94464,0
+IIM.US,D,20230612,000000,11.84,11.84,11.67,11.71,84440,0
+IIM.US,D,20230613,000000,11.74,11.75,11.63,11.7,65200,0
+IIM.US,D,20230614,000000,11.63,11.69,11.59,11.64,100480,0
+IIM.US,D,20230615,000000,11.66,11.74,11.64,11.65,96979,0
+IIM.US,D,20230616,000000,11.69,11.7,11.53,11.57,88152,0
+IIM.US,D,20230620,000000,11.57,11.65,11.5606,11.62,87430,0
+IIM.US,D,20230621,000000,11.65,11.7,11.58,11.7,61878,0
+IIM.US,D,20230622,000000,11.68,11.73,11.62,11.65,55754,0
+IIM.US,D,20230623,000000,11.7,11.77,11.68,11.68,123054,0
+IIM.US,D,20230626,000000,11.73,11.78,11.69,11.77,57250,0
+IIM.US,D,20230627,000000,11.82,11.85,11.77,11.84,80679,0
+IIM.US,D,20230628,000000,11.88,11.9,11.83,11.89,86070,0
+IIM.US,D,20230629,000000,11.86,11.86,11.73,11.83,72271,0
+IIM.US,D,20230630,000000,11.9,11.91,11.82,11.82,103680,0
+IIM.US,D,20230703,000000,11.82,11.94,11.82,11.88,35781,0
+IIM.US,D,20230705,000000,11.84,11.89,11.8,11.8,66571,0
+IIM.US,D,20230706,000000,11.75,11.81,11.68,11.78,180797,0
+IIM.US,D,20230707,000000,11.73,11.83,11.73,11.78,73007,0
+IIM.US,D,20230710,000000,11.75,11.87,11.75,11.86,54526,0
+IIM.US,D,20230711,000000,11.87,11.88,11.8239,11.87,66007,0
+IIM.US,D,20230712,000000,11.95,12,11.9,11.98,90976,0
+IIM.US,D,20230713,000000,12.05,12.1,12.025,12.1,137469,0
+IIM.US,D,20230714,000000,12.08,12.08,11.9,11.97,75932,0
+IIM.US,D,20230717,000000,11.98,11.98,11.8901,11.91,93846,0
+IIM.US,D,20230718,000000,11.95,11.99,11.91,11.97,83776,0
+IIM.US,D,20230719,000000,12.02,12.02,11.92,12.01,79125,0
+IIM.US,D,20230720,000000,11.93,11.97,11.84,11.87,130577,0
+IIM.US,D,20230721,000000,11.9,11.96,11.86,11.96,115770,0
+IIM.US,D,20230724,000000,11.96,12.01,11.89,11.98,95502,0
+IIM.US,D,20230725,000000,11.92,11.94,11.87,11.93,92818,0
+IIM.US,D,20230726,000000,11.93,11.93,11.85,11.89,111522,0
+IIM.US,D,20230727,000000,11.88,11.895,11.78,11.8,132704,0
+IIM.US,D,20230728,000000,11.87,11.94,11.83,11.94,150863,0
+IIM.US,D,20230731,000000,11.98,12.04,11.93,12.04,169886,0
+IIM.US,D,20230801,000000,12.01,12.01,11.88,11.9,141288,0
+IIM.US,D,20230802,000000,11.86,11.94,11.77,11.88,147205,0
+IIM.US,D,20230803,000000,11.8,11.8,11.58,11.61,218326,0
+IIM.US,D,20230804,000000,11.55,11.6932,11.55,11.63,107958,0
+IIM.US,D,20230807,000000,11.64,11.67,11.55,11.57,95049,0
+IIM.US,D,20230808,000000,11.61,11.6161,11.515,11.56,111653,0
+IIM.US,D,20230809,000000,11.53,11.5957,11.53,11.57,91988,0
+IIM.US,D,20230810,000000,11.6,11.67,11.55,11.59,137433,0
+IIM.US,D,20230811,000000,11.62,11.63,11.58,11.62,85499,0
+IIM.US,D,20230814,000000,11.6,11.64,11.57,11.63,107776,0
+IIM.US,D,20230815,000000,11.58,11.64,11.54,11.54,101307,0
+IIM.US,D,20230816,000000,11.53,11.5636,11.46,11.47,70973,0
+IIM.US,D,20230817,000000,11.47,11.48,11.38,11.39,100816,0
+IIM.US,D,20230818,000000,11.42,11.52,11.38,11.45,124168,0
+IIM.US,D,20230821,000000,11.43,11.44,11.27,11.35,101958,0
+IIM.US,D,20230822,000000,11.44,11.49,11.4,11.45,167929,0
+IIM.US,D,20230823,000000,11.49,11.62,11.48,11.58,109977,0
+IIM.US,D,20230824,000000,11.53,11.53,11.43,11.46,68158,0
+IIM.US,D,20230825,000000,11.46,11.48,11.4,11.46,68079,0
+IIM.US,D,20230828,000000,11.54,11.54,11.44,11.48,74525,0
+IIM.US,D,20230829,000000,11.5,11.61,11.475,11.59,109493,0
+IIM.US,D,20230830,000000,11.59,11.63,11.49,11.52,127981,0
+IIM.US,D,20230831,000000,11.56,11.61,11.5,11.53,116539,0
+IIM.US,D,20230901,000000,11.53,11.6,11.49,11.57,91224,0
+IIM.US,D,20230905,000000,11.55,11.5636,11.45,11.48,81734,0
+IIM.US,D,20230906,000000,11.5,11.54,11.46,11.48,61053,0
+IIM.US,D,20230907,000000,11.49,11.49,11.3,11.3,158727,0
+IIM.US,D,20230908,000000,11.31,11.3582,11.2,11.23,94580,0
+IIM.US,D,20230911,000000,11.24,11.26,11.18,11.2,107119,0
+IIM.US,D,20230912,000000,11.2,11.24,11.13,11.17,54176,0
+IIM.US,D,20230913,000000,11.19,11.27,11.15,11.23,138148,0
+IIM.US,D,20230914,000000,11.2,11.23,11.09,11.12,79544,0
+IIM.US,D,20230915,000000,11.16,11.18,11.1,11.12,100107,0
+IIM.US,D,20230918,000000,11.13,11.15,11.06,11.08,73930,0
+IIM.US,D,20230919,000000,11.07,11.085,11.01,11.06,64425,0
+IIM.US,D,20230920,000000,11.06,11.2,11.06,11.14,112379,0
+IIM.US,D,20230921,000000,11.06,11.08,11.01,11.015,51788,0
+IIM.US,D,20230922,000000,11.07,11.08,10.95,11,94620,0
+IIM.US,D,20230925,000000,10.95,10.96,10.86,10.87,66517,0
+IIM.US,D,20230926,000000,10.88,10.89,10.68,10.69,191747,0
+IIM.US,D,20230927,000000,10.71,10.74,10.47,10.52,220608,0
+IIM.US,D,20230928,000000,10.43,10.57,10.38,10.42,315012,0
+IIM.US,D,20230929,000000,10.53,10.55,10.4,10.4,213140,0
+IIM.US,D,20231002,000000,10.47,10.5,10.34,10.35,132484,0
+IIM.US,D,20231003,000000,10.35,10.36,10.25,10.36,184490,0
+IIM.US,D,20231004,000000,10.37,10.4343,10.32,10.38,201063,0
+IIM.US,D,20231005,000000,10.4,10.42,10.2787,10.32,149886,0
+IIM.US,D,20231006,000000,10.26,10.38,10.21,10.3,234362,0
+IIM.US,D,20231009,000000,10.32,10.41,10.29,10.39,124083,0
+IIM.US,D,20231010,000000,10.39,10.48,10.38,10.44,149495,0
+IIM.US,D,20231011,000000,10.53,10.61,10.53,10.56,282666,0
+IIM.US,D,20231012,000000,10.59,10.6,10.45,10.49,134377,0
+IIM.US,D,20231013,000000,10.58,10.58,10.46,10.5,97329,0
+IIM.US,D,20231016,000000,10.49,10.49,10.4,10.43,101295,0
+IIM.US,D,20231017,000000,10.37,10.37,10.27,10.34,145282,0
+IIM.US,D,20231018,000000,10.29,10.305,10.2102,10.25,206345,0
+IIM.US,D,20231019,000000,10.23,10.28,10.15,10.21,180810,0
+IIM.US,D,20231020,000000,10.19,10.25,10.15,10.15,129360,0
+IIM.US,D,20231023,000000,10.15,10.21,10.08,10.15,163381,0
+IIM.US,D,20231024,000000,10.18,10.2504,10.14,10.15,105345,0
+IIM.US,D,20231025,000000,10.14,10.14,9.97,10,166618,0
+IIM.US,D,20231026,000000,9.96,10.048,9.94,9.98,174649,0
+IIM.US,D,20231027,000000,9.98,9.995,9.94,9.98,187619,0
+IIM.US,D,20231030,000000,10.01,10.04,9.98,9.99,147221,0
+IIM.US,D,20231031,000000,10.05,10.06,9.985,10,203172,0
+IIM.US,D,20231101,000000,10.03,10.21,10.03,10.21,276298,0
+IIM.US,D,20231102,000000,10.31,10.405,10.29,10.39,242760,0
+IIM.US,D,20231103,000000,10.49,10.65,10.49,10.58,185254,0
+IIM.US,D,20231106,000000,10.58,10.58,10.44,10.53,175613,0
+IIM.US,D,20231107,000000,10.61,10.73,10.58,10.72,939253,0
+IIM.US,D,20231108,000000,10.75,10.84,10.75,10.84,158423,0
+IIM.US,D,20231109,000000,10.83,10.905,10.72,10.76,351926,0
+IIM.US,D,20231110,000000,10.83,10.87,10.7766,10.84,148199,0
+IIM.US,D,20231113,000000,10.78,10.85,10.78,10.84,96380,0
+IIM.US,D,20231114,000000,10.94,11.01,10.92,11.01,96118,0
+IIM.US,D,20231115,000000,10.97,11.06,10.96,11.05,164191,0
+IIM.US,D,20231116,000000,11.15,11.22,11.12,11.22,152688,0
+IIM.US,D,20231117,000000,11.27,11.27,11.17,11.21,139934,0
+IIM.US,D,20231120,000000,11.23,11.315,11.19,11.31,134777,0
+IIM.US,D,20231121,000000,11.3,11.32,11.24,11.28,76441,0
+IIM.US,D,20231122,000000,11.35,11.37,11.2911,11.37,119025,0
+IIM.US,D,20231124,000000,11.34,11.41,11.3,11.35,50028,0
+IIM.US,D,20231127,000000,11.4,11.4,11.28,11.3,171304,0
+IIM.US,D,20231128,000000,11.24,11.36,11.24,11.33,218523,0
+IIM.US,D,20231129,000000,11.34,11.42,11.31,11.39,311402,0
+IIM.US,D,20231130,000000,11.35,11.37,11.26,11.33,215695,0
+IIM.US,D,20231201,000000,11.35,11.57,11.35,11.51,220928,0
+IIM.US,D,20231204,000000,11.5,11.63,11.5,11.58,212786,0
+IIM.US,D,20231205,000000,11.6,11.615,11.52,11.57,139089,0
+IIM.US,D,20231206,000000,11.57,11.64,11.57,11.6,124667,0
+IIM.US,D,20231207,000000,11.59,11.72,11.5744,11.68,139894,0
+IIM.US,D,20231208,000000,11.62,11.68,11.57,11.59,150449,0
+IIM.US,D,20231211,000000,11.58,11.62,11.54,11.56,140093,0
+IIM.US,D,20231212,000000,11.52,11.59,11.46,11.46,152426,0
+IIM.US,D,20231213,000000,11.46,11.6106,11.4199,11.59,222613,0
+IIM.US,D,20231214,000000,11.6,11.759,11.6,11.72,136449,0
+IIM.US,D,20231215,000000,11.68,11.82,11.68,11.77,199326,0
+IIM.US,D,20231218,000000,11.77,11.8,11.71,11.74,115484,0
+IIM.US,D,20231219,000000,11.79,11.82,11.73,11.76,139597,0
+IIM.US,D,20231220,000000,11.74,11.85,11.71,11.73,207669,0
+IIM.US,D,20231221,000000,11.74,11.8,11.705,11.72,116578,0
+IIM.US,D,20231222,000000,11.72,11.78,11.72,11.74,197961,0
+IIM.US,D,20231226,000000,11.78,11.78,11.69,11.71,178225,0
+IIM.US,D,20231227,000000,11.75,11.815,11.7,11.72,173709,0
+IIM.US,D,20231228,000000,11.67,11.74,11.59,11.65,285904,0
+IIM.US,D,20231229,000000,11.65,11.73,11.6177,11.73,254621,0
+IIM.US,D,20240102,000000,11.67,11.76,11.6564,11.73,114461,0
+IIM.US,D,20240103,000000,11.73,11.82,11.7,11.82,55090,0
+IIM.US,D,20240104,000000,11.72,11.78,11.72,11.75,170845,0
+IIM.US,D,20240105,000000,11.73,11.84,11.7,11.74,103640,0
+IIM.US,D,20240108,000000,11.82,11.88,11.75,11.86,88855,0
+IIM.US,D,20240109,000000,11.87,11.8881,11.765,11.785,75945,0
+IIM.US,D,20240110,000000,11.77,11.7899,11.71,11.76,119028,0
+IIM.US,D,20240111,000000,11.76,11.79,11.73,11.76,97867,0
+IIM.US,D,20240112,000000,11.79,11.83,11.73,11.77,104385,0
+IIM.US,D,20240116,000000,11.7,11.7325,11.615,11.63,108198,0
+IIM.US,D,20240117,000000,11.59,11.615,11.48,11.49,159755,0
+IIM.US,D,20240118,000000,11.48,11.525,11.43,11.45,105175,0
+IIM.US,D,20240119,000000,11.42,11.43,11.31,11.42,184756,0
+IIM.US,D,20240122,000000,11.44,11.56,11.44,11.48,144825,0
+IIM.US,D,20240123,000000,11.45,11.51,11.37,11.38,342860,0
+IIM.US,D,20240124,000000,11.4,11.48,11.4,11.45,151910,0
+IIM.US,D,20240125,000000,11.45,11.52,11.44,11.5,150264,0
+IIM.US,D,20240126,000000,11.49,11.49,11.445,11.46,143205,0
+IIM.US,D,20240129,000000,11.46,11.58,11.44,11.56,218545,0
+IIM.US,D,20240130,000000,11.57,11.65,11.57,11.65,112656,0
+IIM.US,D,20240131,000000,11.68,11.77,11.675,11.71,168592,0
+IIM.US,D,20240201,000000,11.77,11.85,11.77,11.84,160113,0
+IIM.US,D,20240202,000000,11.65,11.79,11.65,11.77,192774,0
+IIM.US,D,20240205,000000,11.7,11.73,11.66,11.73,142315,0
+IIM.US,D,20240206,000000,11.73,11.83,11.7199,11.83,88226,0
+IIM.US,D,20240207,000000,11.82,11.89,11.8,11.84,94962,0
+IIM.US,D,20240208,000000,11.84,11.85,11.77,11.85,112252,0
+IIM.US,D,20240209,000000,11.82,11.89,11.8,11.81,100554,0
+IIM.US,D,20240212,000000,11.85,11.88,11.83,11.84,82534,0
+IIM.US,D,20240213,000000,11.75,11.75,11.7,11.75,110157,0
+IIM.US,D,20240214,000000,11.76,11.8,11.7394,11.78,144622,0
+IIM.US,D,20240215,000000,11.78,11.84,11.78,11.82,67161,0
+IIM.US,D,20240216,000000,11.79,11.79,11.72,11.78,107633,0
+IIM.US,D,20240220,000000,11.78,11.84,11.75,11.83,113441,0
+IIM.US,D,20240221,000000,11.83,11.87,11.8,11.8,96090,0
+IIM.US,D,20240222,000000,11.86,11.86,11.8,11.82,106325,0
+IIM.US,D,20240223,000000,11.83,11.87,11.8,11.82,64918,0
+IIM.US,D,20240226,000000,11.81,11.81,11.69,11.705,121931,0
+IIM.US,D,20240227,000000,11.71,11.76,11.68,11.69,174400,0
+IIM.US,D,20240228,000000,11.69,11.77,11.69,11.77,86119,0
+IIM.US,D,20240229,000000,11.79,11.8497,11.7776,11.8,65797,0
+IIM.US,D,20240301,000000,11.81,11.84,11.77,11.83,59679,0
+IIM.US,D,20240304,000000,11.77,11.84,11.71,11.82,98066,0
+IIM.US,D,20240305,000000,11.85,11.89,11.83,11.86,75554,0
+IIM.US,D,20240306,000000,11.9,11.935,11.85,11.89,74756,0
+IIM.US,D,20240307,000000,11.95,11.95,11.89,11.91,123684,0
+IIM.US,D,20240308,000000,11.96,12,11.9,11.95,104884,0
+IIM.US,D,20240311,000000,11.96,11.96,11.87,11.87,134627,0
+IIM.US,D,20240312,000000,11.87,11.95,11.83,11.85,116907,0
+IIM.US,D,20240313,000000,11.89,11.89,11.82,11.87,122960,0
+IIM.US,D,20240314,000000,11.82,11.85,11.69,11.75,116651,0
+IIM.US,D,20240315,000000,11.73,11.83,11.69,11.78,69161,0
+IIM.US,D,20240318,000000,11.78,11.86,11.78,11.82,68575,0
+IIM.US,D,20240319,000000,11.84,11.85,11.8,11.81,61508,0
+IIM.US,D,20240320,000000,11.78,11.83,11.78,11.83,34929,0
+IIM.US,D,20240321,000000,11.83,11.85,11.78,11.82,101127,0
+IIM.US,D,20240322,000000,11.88,11.89,11.845,11.86,105426,0
+IIM.US,D,20240325,000000,11.85,11.85,11.82,11.83,117699,0
+IIM.US,D,20240326,000000,11.86,11.87,11.82,11.85,67376,0
+IIM.US,D,20240327,000000,11.84,11.9,11.82,11.9,74275,0
+IIM.US,D,20240328,000000,11.9,12,11.82,12,183683,0
+IIM.US,D,20240401,000000,11.96,11.97,11.82,11.91,103947,0
+IIM.US,D,20240402,000000,11.84,11.85,11.74,11.78,159160,0
+IIM.US,D,20240403,000000,11.72,11.825,11.695,11.81,175175,0
+IIM.US,D,20240404,000000,11.82,11.85,11.7014,11.73,124150,0
+IIM.US,D,20240405,000000,11.7,11.7,11.63,11.65,77174,0
+IIM.US,D,20240408,000000,11.7,11.75,11.62,11.71,105022,0
+IIM.US,D,20240409,000000,11.72,11.78,11.6927,11.74,77960,0
+IIM.US,D,20240410,000000,11.68,11.7,11.5,11.51,133659,0
+IIM.US,D,20240411,000000,11.58,11.59,11.48,11.49,87749,0
+IIM.US,D,20240412,000000,11.5,11.56,11.5,11.52,102150,0
+IIM.US,D,20240415,000000,11.44,11.45,11.38,11.42,89610,0
+IIM.US,D,20240416,000000,11.38,11.4511,11.33,11.43,98781,0
+IIM.US,D,20240417,000000,11.51,11.51,11.415,11.45,144897,0
+IIM.US,D,20240418,000000,11.41,11.47,11.36,11.37,160820,0
+IIM.US,D,20240419,000000,11.4,11.45,11.37,11.375,84461,0
+IIM.US,D,20240422,000000,11.38,11.42,11.37,11.39,130736,0
+IIM.US,D,20240423,000000,11.42,11.48,11.41,11.46,57517,0
+IIM.US,D,20240424,000000,11.46,11.48,11.435,11.46,112833,0
+IIM.US,D,20240425,000000,11.35,11.3989,11.28,11.31,337972,0
+IIM.US,D,20240426,000000,11.31,11.35,11.285,11.33,207717,0
+IIM.US,D,20240429,000000,11.33,11.35,11.32,11.35,101589,0
+IIM.US,D,20240430,000000,11.34,11.35,11.29,11.35,131578,0
+IIM.US,D,20240501,000000,11.36,11.41,11.33,11.39,137147,0
+IIM.US,D,20240502,000000,11.34,11.42,11.34,11.41,89457,0
+IIM.US,D,20240503,000000,11.46,11.54,11.4476,11.54,116713,0
+IIM.US,D,20240506,000000,11.56,11.6,11.54,11.57,142382,0
+IIM.US,D,20240507,000000,11.63,11.74,11.615,11.71,165655,0
+IIM.US,D,20240508,000000,11.72,11.82,11.72,11.81,165354,0
+IIM.US,D,20240509,000000,11.85,11.85,11.75,11.79,96539,0
+IIM.US,D,20240510,000000,11.81,11.811,11.73,11.73,60877,0
+IIM.US,D,20240513,000000,11.79,11.79,11.68,11.71,66649,0
+IIM.US,D,20240514,000000,11.7,11.74,11.6674,11.72,101449,0
+IIM.US,D,20240515,000000,11.73,11.75,11.71,11.71,80743,0
+IIM.US,D,20240516,000000,11.75,11.75,11.7,11.72,71121,0
+IIM.US,D,20240517,000000,11.74,11.75,11.7,11.74,111398,0
+IIM.US,D,20240520,000000,11.72,11.73,11.65,11.66,168664,0
+IIM.US,D,20240521,000000,11.66,11.7001,11.59,11.59,271821,0
+IIM.US,D,20240522,000000,11.62,11.62,11.53,11.54,96967,0
+IIM.US,D,20240523,000000,11.59,11.62,11.49,11.62,389523,0
+IIM.US,D,20240524,000000,11.66,12.05,11.62,12.03,520418,0
+IIM.US,D,20240528,000000,12.05,12.13,11.91,12.02,300895,0
+IIM.US,D,20240529,000000,11.97,11.97,11.82,11.88,107630,0
+IIM.US,D,20240530,000000,11.93,11.97,11.89,11.91,191209,0
+IIM.US,D,20240531,000000,12,12.02,11.895,11.92,133676,0
+IIM.US,D,20240603,000000,11.95,11.965,11.91,11.94,65134,0
+IIM.US,D,20240604,000000,11.98,12.05,11.91,11.95,77128,0
+IIM.US,D,20240605,000000,11.98,12.1,11.97,12.02,195457,0
+IIM.US,D,20240606,000000,12.04,12.09,12.01,12.02,128446,0
+IIM.US,D,20240607,000000,11.94,12.02,11.93,11.96,163056,0
+IIM.US,D,20240610,000000,11.96,12.03,11.9531,11.99,114168,0
+IIM.US,D,20240611,000000,12,12.03,11.96,12.01,139518,0
+IIM.US,D,20240612,000000,12.06,12.18,12.01,12.02,296957,0
+IIM.US,D,20240613,000000,12.11,12.15,12.02,12.04,258825,0
+IIM.US,D,20240614,000000,12.07,12.09,12.04,12.06,139735,0
+IIM.US,D,20240617,000000,12.02,12.09,12.01,12.09,198945,0
+IIM.US,D,20240618,000000,12.04,12.1,12.02,12.1,134869,0
+IIM.US,D,20240620,000000,12.08,12.115,12.035,12.1,152216,0
+IIM.US,D,20240621,000000,12.1,12.1,12.03,12.08,167942,0
+IIM.US,D,20240624,000000,12.09,12.19,12.0781,12.12,192761,0
+IIM.US,D,20240625,000000,12.16,12.2,12.13,12.19,112118,0
+IIM.US,D,20240626,000000,12.17,12.24,12.16,12.24,181372,0
+IIM.US,D,20240627,000000,12.28,12.32,12.265,12.31,118049,0
+IIM.US,D,20240628,000000,12.36,12.42,12.29,12.34,156480,0
+IIM.US,D,20240701,000000,12.34,12.36,12.29,12.32,128210,0
+IIM.US,D,20240702,000000,12.36,12.39,12.34,12.37,98997,0
+IIM.US,D,20240703,000000,12.37,12.46,12.37,12.45,61971,0
+IIM.US,D,20240705,000000,12.47,12.49,12.41,12.47,41636,0
+IIM.US,D,20240708,000000,12.45,12.5,12.37,12.425,97902,0
+IIM.US,D,20240709,000000,12.45,12.47,12.38,12.42,76332,0
+IIM.US,D,20240710,000000,12.47,12.47,12.42,12.44,66021,0
+IIM.US,D,20240711,000000,12.49,12.6,12.48,12.6,73554,0
+IIM.US,D,20240712,000000,12.59,12.655,12.57,12.65,86569,0
+IIM.US,D,20240715,000000,12.63,12.68,12.52,12.62,126732,0
+IIM.US,D,20240716,000000,12.53,12.61,12.52,12.54,69088,0
+IIM.US,D,20240717,000000,12.48,12.5498,12.39,12.39,68017,0
+IIM.US,D,20240718,000000,12.35,12.47,12.24,12.26,140669,0
+IIM.US,D,20240719,000000,12.29,12.29,12.2,12.24,83800,0
+IIM.US,D,20240722,000000,12.25,12.28,12.19,12.23,125664,0
+IIM.US,D,20240723,000000,12.25,12.31,12.24,12.31,92837,0
+IIM.US,D,20240724,000000,12.27,12.3062,12.19,12.19,100689,0
+IIM.US,D,20240725,000000,12.23,12.3,12.23,12.28,81054,0
+IIM.US,D,20240726,000000,12.29,12.455,12.22,12.4,152090,0
+IIM.US,D,20240729,000000,12.41,12.48,12.34,12.35,102097,0
+IIM.US,D,20240730,000000,12.41,12.42,12.33,12.42,114444,0
+IIM.US,D,20240731,000000,12.44,12.51,12.42,12.49,92998,0
+IIM.US,D,20240801,000000,12.53,12.63,12.52,12.62,169628,0
+IIM.US,D,20240802,000000,12.65,12.76,12.61,12.72,130822,0
+IIM.US,D,20240805,000000,12.71,12.72,12.59,12.64,125758,0
+IIM.US,D,20240806,000000,12.64,12.762,12.63,12.7,159044,0
+IIM.US,D,20240807,000000,12.77,12.79,12.68,12.73,83542,0
+IIM.US,D,20240808,000000,12.8,12.8,12.66,12.68,114785,0
+IIM.US,D,20240809,000000,12.73,12.74,12.66,12.66,95642,0
+IIM.US,D,20240812,000000,12.68,12.71,12.68,12.71,96467,0
+IIM.US,D,20240813,000000,12.72,12.75,12.7014,12.73,134446,0
+IIM.US,D,20240814,000000,12.75,12.77,12.73,12.74,62645,0
+IIM.US,D,20240815,000000,12.7,12.76,12.676,12.76,140494,0
+IIM.US,D,20240816,000000,12.7,12.72,12.67,12.67,95208,0
+IIM.US,D,20240819,000000,12.63,12.68,12.6106,12.68,85222,0
+IIM.US,D,20240820,000000,12.68,12.7,12.61,12.65,126514,0
+IIM.US,D,20240821,000000,12.68,12.72,12.65,12.71,129373,0
+IIM.US,D,20240822,000000,12.7,12.7,12.65,12.69,38945,0
+IIM.US,D,20240823,000000,12.71,12.77,12.69,12.74,92944,0
+IIM.US,D,20240826,000000,12.8,12.81,12.7437,12.76,135568,0
+IIM.US,D,20240827,000000,12.77,12.79,12.75,12.79,205805,0
+IIM.US,D,20240828,000000,12.79,12.79,12.68,12.69,61630,0
+IIM.US,D,20240829,000000,12.71,12.76,12.67,12.76,84795,0
+IIM.US,D,20240830,000000,12.82,12.87,12.72,12.74,128885,0
+IIM.US,D,20240903,000000,12.79,12.85,12.76,12.76,103743,0
+IIM.US,D,20240904,000000,12.71,12.8,12.71,12.76,122870,0
+IIM.US,D,20240905,000000,12.83,12.83,12.76,12.8,105228,0
+IIM.US,D,20240906,000000,12.8,12.8644,12.77,12.78,104578,0
+IIM.US,D,20240909,000000,12.79,12.88,12.79,12.83,95422,0
+IIM.US,D,20240910,000000,12.84,12.89,12.8,12.89,135869,0
+IIM.US,D,20240911,000000,12.86,12.93,12.86,12.91,150148,0
+IIM.US,D,20240912,000000,12.92,13,12.9,12.99,125622,0
+IIM.US,D,20240913,000000,13,13.1,12.96,12.99,151577,0
+IIM.US,D,20240916,000000,12.97,13.04,12.93,12.94,185282,0
+IIM.US,D,20240917,000000,12.94,12.95,12.83,12.88,150363,0
+IIM.US,D,20240918,000000,12.83,12.8999,12.81,12.82,107058,0
+IIM.US,D,20240919,000000,12.82,12.9,12.82,12.85,103316,0
+IIM.US,D,20240920,000000,12.82,12.8701,12.82,12.85,67227,0
+IIM.US,D,20240923,000000,12.82,12.94,12.79,12.81,122431,0
+IIM.US,D,20240924,000000,12.81,12.88,12.79,12.86,136002,0
+IIM.US,D,20240925,000000,12.83,12.8844,12.79,12.82,100688,0
+IIM.US,D,20240926,000000,12.87,12.87,12.8,12.84,105494,0
+IIM.US,D,20240927,000000,12.84,12.86,12.81,12.82,133342,0
+IIM.US,D,20240930,000000,12.8399,12.89,12.8,12.88,324751,0
+IIM.US,D,20241001,000000,12.89,12.934,12.86,12.93,134302,0
+IIM.US,D,20241002,000000,12.87,12.93,12.8595,12.93,136639,0
+IIM.US,D,20241003,000000,12.89,12.89,12.8312,12.87,105658,0
+IIM.US,D,20241004,000000,12.83,12.85,12.78,12.85,198665,0
+IIM.US,D,20241007,000000,12.84,12.843265,12.69,12.73,205036,0
+IIM.US,D,20241008,000000,12.73,12.735,12.67,12.71,151358,0
+IIM.US,D,20241009,000000,12.68,12.7,12.65,12.65,108765,0
+IIM.US,D,20241010,000000,12.66,12.68,12.63,12.66,150094,0
+IIM.US,D,20241011,000000,12.64,12.71,12.635,12.7,183122,0
+IIM.US,D,20241014,000000,12.71,12.71,12.66,12.66,197372,0
+IIM.US,D,20241015,000000,12.68,12.7599,12.68,12.68,104176,0
+IIM.US,D,20241016,000000,12.62,12.71,12.62,12.7,90046,0
+IIM.US,D,20241017,000000,12.66,12.7,12.63,12.68,254713,0
+IIM.US,D,20241018,000000,12.69,12.73,12.66,12.7,179079,0
+IIM.US,D,20241021,000000,12.71,12.73,12.64,12.66,211192,0
+IIM.US,D,20241022,000000,12.68,12.7,12.6,12.605,115414,0
+IIM.US,D,20241023,000000,12.57,12.58,12.47,12.52,177171,0
+IIM.US,D,20241024,000000,12.5,12.55,12.42,12.48,101309,0
+IIM.US,D,20241025,000000,12.48,12.48,12.35,12.385,222793,0
+IIM.US,D,20241028,000000,12.39,12.4386,12.37,12.405,125752,0
+IIM.US,D,20241029,000000,12.34,12.345,12.27,12.27,162137,0
+IIM.US,D,20241030,000000,12.29,12.39,12.27,12.39,122720,0
+IIM.US,D,20241031,000000,12.39,12.46,12.31,12.42,209419,0
+IIM.US,D,20241101,000000,12.41,12.48,12.35,12.35,145606,0
+IIM.US,D,20241104,000000,12.37,12.47,12.33,12.38,184180,0
+IIM.US,D,20241105,000000,12.42,12.45,12.38,12.45,110007,0
+IIM.US,D,20241106,000000,12.39,12.4,12.28,12.3,297158,0
+IIM.US,D,20241107,000000,12.38,12.47,12.33,12.39,165137,0
+IIM.US,D,20241108,000000,12.47,12.58,12.465,12.53,121836,0
+IIM.US,D,20241111,000000,12.5781,12.6,12.51,12.592,105553,0
+IIM.US,D,20241112,000000,12.55,12.55,12.39,12.42,114838,0
+IIM.US,D,20241113,000000,12.54,12.54,12.435,12.47,134748,0
+IIM.US,D,20241114,000000,12.5022,12.5297,12.37,12.43,200396,0
+IIM.US,D,20241115,000000,12.35,12.35,12.27,12.32,114970,0
+IIM.US,D,20241118,000000,12.3899,12.39,12.27,12.28,90465,0
+IIM.US,D,20241119,000000,12.29,12.3031,12.22,12.23,158154,0
+IIM.US,D,20241120,000000,12.2514,12.3,12.22,12.24,97465,0
+IIM.US,D,20241121,000000,12.2513,12.2899,12.21,12.23,165481,0
+IIM.US,D,20241122,000000,12.2502,12.29,12.25,12.28,139619,0
+IIM.US,D,20241125,000000,12.3499,12.39,12.3,12.36,219603,0
+IIM.US,D,20241126,000000,12.355,12.38,12.28,12.37,149288,0
+IIM.US,D,20241127,000000,12.4,12.6,12.32,12.58,249594,0
+IIM.US,D,20241129,000000,12.56,12.77,12.48,12.68,206751,0
+IIM.US,D,20241202,000000,12.65,12.72,12.58,12.69,146851,0
+IIM.US,D,20241203,000000,12.68,12.69,12.58,12.69,116051,0
+IIM.US,D,20241204,000000,12.642,12.6976,12.6,12.63,87590,0
+IIM.US,D,20241205,000000,12.6599,12.66,12.53,12.55,105489,0
+IIM.US,D,20241206,000000,12.56,12.6,12.5,12.55,172173,0
+IIM.US,D,20241209,000000,12.54,12.57,12.5,12.51,222627,0
+IIM.US,D,20241210,000000,12.54,12.57,12.5,12.57,112281,0
+IIM.US,D,20241211,000000,12.5649,12.6,12.53,12.56,108371,0
+IIM.US,D,20241212,000000,12.58,12.6025,12.46,12.48,115469,0
+IIM.US,D,20241213,000000,12.4582,12.49,12.33,12.37,121635,0
+IIM.US,D,20241216,000000,12.435,12.47,12.37,12.43,158847,0
+IIM.US,D,20241217,000000,12.3353,12.34,12.1,12.11,114460,0
+IIM.US,D,20241218,000000,12.1,12.1801,11.98,12.04,180134,0
+IIM.US,D,20241219,000000,11.92,11.9476,11.78,11.84,262063,0
+IIM.US,D,20241220,000000,11.84,12.01,11.79,11.81,209937,0
+IIM.US,D,20241223,000000,11.855,11.855,11.67,11.74,301496,0
+IIM.US,D,20241224,000000,11.74,11.79,11.63,11.79,128494,0
+IIM.US,D,20241226,000000,11.7627,11.86,11.74,11.83,247972,0
+IIM.US,D,20241227,000000,11.85,11.86,11.66,11.71,285706,0
+IIM.US,D,20241230,000000,11.735,11.8,11.69,11.77,506283,0
+IIM.US,D,20241231,000000,11.79,11.95,11.78,11.89,602098,0
+IIM.US,D,20250102,000000,11.935,12.05,11.86,12.04,136098,0
+IIM.US,D,20250103,000000,12.07,12.15,12.05,12.15,131306,0
+IIM.US,D,20250106,000000,12.09,12.11,11.96,12.05,171000,0
+IIM.US,D,20250107,000000,12.01,12.04,11.925,12.02,182194,0
+IIM.US,D,20250108,000000,12.005,12.05,11.95,11.96,168653,0
+IIM.US,D,20250110,000000,11.9,11.93,11.86,11.92,140597,0
+IIM.US,D,20250113,000000,11.9,11.93,11.8,11.84,101260,0
+IIM.US,D,20250114,000000,11.83,11.885,11.81,11.88,152330,0
+IIM.US,D,20250115,000000,11.98,12.03,11.93,11.96,179679,0
+IIM.US,D,20250116,000000,11.99,12.0498,11.92,12.02,172875,0
+IIM.US,D,20250117,000000,11.9688,12.0208,11.95,11.97,168832,0
+IIM.US,D,20250121,000000,12.02,12.0805,11.98,12.07,231819,0
+IIM.US,D,20250122,000000,12.05,12.07,11.98,12.02,127670,0
+IIM.US,D,20250123,000000,11.97,12,11.92,11.94,342746,0
+IIM.US,D,20250124,000000,11.94,11.97,11.9,11.94,83605,0
+IIM.US,D,20250127,000000,11.9699,12.02,11.94,11.98,168957,0
+IIM.US,D,20250128,000000,11.95,11.96,11.89,11.96,177951,0
+IIM.US,D,20250129,000000,11.9544,11.98,11.92,11.96,204709,0
+IIM.US,D,20250130,000000,11.91,12.03,11.91,12.01,167126,0
+IIM.US,D,20250131,000000,12.04,12.14,12.03,12.11,185726,0
+IIM.US,D,20250203,000000,12.08,12.165,12.08,12.14,133548,0
+IIM.US,D,20250204,000000,12.13,12.2,12.1088,12.15,254632,0
+IIM.US,D,20250205,000000,12.2416,12.2699,12.215,12.25,140679,0
+IIM.US,D,20250206,000000,12.28,12.32,12.25,12.27,139438,0
+IIM.US,D,20250207,000000,12.2696,12.31,12.23,12.3,118720,0
+IIM.US,D,20250210,000000,12.34,12.34,12.29,12.3,84131,0
+IIM.US,D,20250211,000000,12.31,12.31,12.26,12.28,107592,0
+IIM.US,D,20250212,000000,12.22,12.22,12.15,12.15,125668,0
+IIM.US,D,20250213,000000,12.2,12.22,12.15,12.18,184861,0
+IIM.US,D,20250214,000000,12.23,12.43,12.2156,12.43,202402,0
+IIM.US,D,20250218,000000,12.36,12.46,12.35,12.42,401970,0
+IIM.US,D,20250219,000000,12.43,12.45,12.37,12.38,140118,0
+IIM.US,D,20250220,000000,12.43,12.47,12.34,12.37,180474,0
+IIM.US,D,20250221,000000,12.4,12.42,12.35,12.4,122663,0
+IIM.US,D,20250224,000000,12.38,12.42,12.36,12.36,96711,0
+IIM.US,D,20250225,000000,12.415,12.5,12.38,12.39,247315,0
+IIM.US,D,20250226,000000,12.435,12.45,12.39,12.43,105915,0
+IIM.US,D,20250227,000000,12.45,12.46,12.4,12.44,102740,0
+IIM.US,D,20250228,000000,12.47,12.53,12.46,12.49,227738,0
+IIM.US,D,20250303,000000,12.47,12.52,12.46,12.46,98041,0
+IIM.US,D,20250304,000000,12.48,12.48,12.37,12.375,133074,0
+IIM.US,D,20250305,000000,12.38,12.4294,12.37,12.4,98397,0
+IIM.US,D,20250306,000000,12.4,12.4,12.3,12.34,75004,0
+IIM.US,D,20250307,000000,12.36,12.3799,12.28,12.31,95906,0
+IIM.US,D,20250310,000000,12.31,12.34,12.31,12.32,120595,0
+IIM.US,D,20250311,000000,12.31,12.32,12.25,12.29,128580,0
+IIM.US,D,20250312,000000,12.27,12.305,12.23,12.23,121225,0
+IIM.US,D,20250313,000000,12.2,12.24,12.15,12.22,106149,0
+IIM.US,D,20250314,000000,12.19,12.2,12.11,12.15,142705,0
+IIM.US,D,20250317,000000,12.08,12.09,11.99,12.07,153336,0
+IIM.US,D,20250318,000000,12.03,12.03,11.96,11.98,155812,0
+IIM.US,D,20250319,000000,11.94,11.94,11.87,11.92,224907,0
+IIM.US,D,20250320,000000,11.96,12.06,11.94,12.05,146497,0
+IIM.US,D,20250321,000000,12.08,12.1,12.03,12.06,81812,0
+IIM.US,D,20250324,000000,12.065,12.14,12.0359,12.09,177841,0
+IIM.US,D,20250325,000000,12.1,12.12,12.06,12.08,65768,0
+IIM.US,D,20250326,000000,12.0602,12.0602,11.96,11.98,117566,0
+IIM.US,D,20250327,000000,11.97,11.9863,11.91,11.94,91613,0
+IIM.US,D,20250328,000000,12.01,12.01,11.95,12,142332,0
+IIM.US,D,20250331,000000,12.01,12.08,11.96,11.97,209422,0
+IIM.US,D,20250401,000000,12.04,12.08,12,12.03,122411,0
+IIM.US,D,20250402,000000,12.06,12.09,12.01,12.04,93286,0
+IIM.US,D,20250403,000000,12.07,12.15,12.04,12.11,107543,0
+IIM.US,D,20250404,000000,12.11,12.12,11.85,11.85,231808,0
+IIM.US,D,20250407,000000,11.78,11.8,11.53,11.64,244268,0
+IIM.US,D,20250408,000000,11.76,11.7699,11.3,11.34,177412,0
+IIM.US,D,20250409,000000,11.33,11.58,10.96,11.57,408555,0
+IIM.US,D,20250410,000000,11.46,11.55,11.26,11.4,182067,0
+IIM.US,D,20250411,000000,11.395,11.45,11.25,11.31,139348,0
+IIM.US,D,20250414,000000,11.395,11.6,11.31,11.52,195829,0
+IIM.US,D,20250415,000000,11.5274,11.71,11.5274,11.66,234958,0
+IIM.US,D,20250416,000000,11.59,11.63,11.5301,11.55,79831,0
+IIM.US,D,20250417,000000,11.5702,11.59,11.522,11.56,95843,0
+IIM.US,D,20250421,000000,11.535,11.56,11.38,11.41,132898,0
+IIM.US,D,20250422,000000,11.5,11.58,11.43,11.51,180360,0
+IIM.US,D,20250423,000000,11.5926,11.69,11.52,11.55,109925,0
+IIM.US,D,20250424,000000,11.57,11.68,11.56,11.66,126168,0
+IIM.US,D,20250425,000000,11.72,11.75,11.67,11.72,70657,0
+IIM.US,D,20250428,000000,11.74,11.7499,11.64,11.72,63438,0
+IIM.US,D,20250429,000000,11.75,11.75,11.67,11.74,69901,0
+IIM.US,D,20250430,000000,11.685,11.82,11.68,11.81,144267,0
+IIM.US,D,20250501,000000,11.78,11.95,11.78,11.85,170905,0
+IIM.US,D,20250502,000000,11.88,11.95,11.79,11.9,167142,0
+IIM.US,D,20250505,000000,11.85,11.9499,11.8,11.89,202030,0
+IIM.US,D,20250506,000000,11.91,12.05,11.85,11.85,165389,0
+IIM.US,D,20250507,000000,11.88,12.03,11.86,11.96,158795,0
+IIM.US,D,20250508,000000,12.02,12.045,11.96,11.98,73991,0
+IIM.US,D,20250509,000000,12.003,12.09,12,12.04,95232,0
+IIM.US,D,20250512,000000,12.05,12.05,11.9765,12.02,173148,0
+IIM.US,D,20250513,000000,12,12.04,11.91,11.99,173543,0
+IIM.US,D,20250514,000000,11.9501,11.99,11.86,11.86,193796,0
+IIM.US,D,20250515,000000,11.89,12,11.87,11.97,154183,0
+IIM.US,D,20250516,000000,11.93,11.98,11.85,11.87,117891,0
+IIM.US,D,20250519,000000,11.785,11.85,11.73,11.82,139200,0
+IIM.US,D,20250520,000000,11.8184,11.84,11.78,11.79,153666,0
+IIM.US,D,20250521,000000,11.789,11.789,11.64,11.65,165196,0
+IIM.US,D,20250522,000000,11.62,11.66,11.6,11.61,234250,0
+IIM.US,D,20250523,000000,11.58,11.62,11.55,11.59,96151,0
+IIM.US,D,20250527,000000,11.64,11.72,11.6,11.69,77975,0
+IIM.US,D,20250528,000000,11.65,11.72,11.64,11.64,64396,0
+IIM.US,D,20250529,000000,11.67,11.73,11.6281,11.73,122242,0
+IIM.US,D,20250530,000000,11.715,11.7499,11.66,11.69,147023,0
+IIM.US,D,20250602,000000,11.65,11.67,11.63,11.63,124163,0
+IIM.US,D,20250603,000000,11.64,11.6855,11.61,11.64,94454,0
+IIM.US,D,20250604,000000,11.665,11.69,11.64,11.67,115034,0
+IIM.US,D,20250605,000000,11.6504,11.68,11.64,11.65,95984,0
+IIM.US,D,20250606,000000,11.67,11.67,11.61,11.63,146691,0
+IIM.US,D,20250609,000000,11.6,11.66,11.59,11.59,155811,0
+IIM.US,D,20250610,000000,11.59,11.63,11.57,11.6,126150,0
+IIM.US,D,20250611,000000,11.61,11.6825,11.59,11.63,90171,0
+IIM.US,D,20250612,000000,11.69,11.75,11.66,11.7,105438,0
+IIM.US,D,20250613,000000,11.67,11.69,11.6346,11.66,85428,0
+IIM.US,D,20250616,000000,11.68,11.7099,11.65,11.65,84237,0
+IIM.US,D,20250617,000000,11.6464,11.6464,11.54,11.58,146515,0
+IIM.US,D,20250618,000000,11.5774,11.6,11.54,11.54,85531,0
+IIM.US,D,20250620,000000,11.5502,11.61,11.53,11.6,130417,0
+IIM.US,D,20250623,000000,11.5799,11.63,11.57,11.58,161999,0
+IIM.US,D,20250624,000000,11.595,11.5985,11.55,11.59,149418,0
+IIM.US,D,20250625,000000,11.57,11.57,11.55,11.56,64898,0
+IIM.US,D,20250626,000000,11.56,11.59,11.55,11.58,131473,0
+IIM.US,D,20250627,000000,11.58,11.61,11.56,11.6,121867,0
+IIM.US,D,20250630,000000,11.6895,11.6899,11.59,11.64,182585,0
+IIM.US,D,20250701,000000,11.64,11.7,11.63,11.7,94791,0
+IIM.US,D,20250702,000000,11.675,11.7,11.6605,11.69,108587,0
+IIM.US,D,20250703,000000,11.7,11.74,11.6692,11.7,64399,0
+IIM.US,D,20250707,000000,11.7,11.72,11.63,11.65,97467,0
+IIM.US,D,20250708,000000,11.63,11.67,11.62,11.66,132109,0
+IIM.US,D,20250709,000000,11.67,11.67,11.63,11.67,87800,0
+IIM.US,D,20250710,000000,11.675,11.675,11.63,11.66,113126,0
+IIM.US,D,20250711,000000,11.62,11.63,11.55,11.59,160578,0
+IIM.US,D,20250714,000000,11.57,11.6,11.55,11.6,154890,0
+IIM.US,D,20250715,000000,11.6,11.6,11.5,11.56,243288,0
+IIM.US,D,20250716,000000,11.45,11.47,11.4,11.42,120461,0
+IIM.US,D,20250717,000000,11.42,11.43,11.33,11.36,173782,0
+IIM.US,D,20250718,000000,11.3825,11.3825,11.3,11.3,117126,0
+IIM.US,D,20250721,000000,11.3496,11.35,11.29,11.31,146963,0
+IIM.US,D,20250722,000000,11.31,11.34,11.26,11.32,114321,0
+IIM.US,D,20250723,000000,11.35,11.35,11.2,11.23,267612,0
+IIM.US,D,20250724,000000,11.225,11.28,11.22,11.25,243033,0
+IIM.US,D,20250725,000000,11.28,11.3,11.25,11.29,180432,0
+IIM.US,D,20250728,000000,11.29,11.33,11.2355,11.28,153723,0
+IIM.US,D,20250729,000000,11.28,11.35,11.26,11.34,105901,0
+IIM.US,D,20250730,000000,11.33,11.37,11.2801,11.32,138301,0
+IIM.US,D,20250731,000000,11.3457,11.4299,11.3457,11.4,201936,0
+IIM.US,D,20250801,000000,11.44,11.47,11.38,11.47,185864,0
+IIM.US,D,20250804,000000,11.48,11.49,11.33,11.46,124327,0
+IIM.US,D,20250805,000000,11.51,11.57,11.49,11.53,113737,0
+IIM.US,D,20250806,000000,11.55,11.62,11.51,11.54,144065,0
+IIM.US,D,20250807,000000,11.59,11.6,11.5,11.56,180644,0
+IIM.US,D,20250808,000000,11.555,11.56,11.47,11.48,128888,0
+IIM.US,D,20250811,000000,11.49,11.54,11.44,11.54,174604,0
+IIM.US,D,20250812,000000,11.54,11.58,11.52,11.55,207038,0
+IIM.US,D,20250813,000000,11.59,11.65,11.58,11.64,134939,0
+IIM.US,D,20250814,000000,11.66,11.705,11.63,11.66,105102,0
+IIM.US,D,20250815,000000,11.68,11.77,11.65,11.75,124032,0
+IIM.US,D,20250818,000000,11.665,11.7,11.6,11.6,120929,0
+IIM.US,D,20250819,000000,11.65,11.66,11.58,11.62,103383,0
+IIM.US,D,20250820,000000,11.63,11.63,11.54,11.58,97770,0
+IIM.US,D,20250821,000000,11.57,11.57,11.49,11.56,126220,0
+IIM.US,D,20250822,000000,11.6,11.7,11.5744,11.63,278320,0
+IIM.US,D,20250825,000000,11.63,11.69,11.6002,11.64,265798,0
+IIM.US,D,20250826,000000,11.64,11.66,11.5801,11.64,199528,0
+IIM.US,D,20250827,000000,11.61,11.68,11.61,11.67,82664,0
+IIM.US,D,20250828,000000,11.67,11.69,11.65,11.68,163677,0
+IIM.US,D,20250829,000000,11.7,11.79,11.69,11.79,170758,0
+IIM.US,D,20250902,000000,11.75,11.75,11.7,11.75,146608,0
+IIM.US,D,20250903,000000,11.7448,11.81,11.7201,11.8,136575,0
+IIM.US,D,20250904,000000,11.78,11.82,11.76,11.77,136877,0
+IIM.US,D,20250905,000000,11.8,11.9,11.8,11.85,252280,0
+IIM.US,D,20250908,000000,11.94,12.04,11.91,12.02,219457,0
+IIM.US,D,20250909,000000,12.07,12.13,12.01,12.13,147549,0
+IIM.US,D,20250910,000000,12.14,12.25,12.1303,12.21,144084,0
+IIM.US,D,20250911,000000,12.26,12.43,12.26,12.43,131505,0
+IIM.US,D,20250912,000000,12.43,12.46,12.37,12.45,153064,0
+IIM.US,D,20250915,000000,12.37,12.5225,12.37,12.51,105389,0
+IIM.US,D,20250916,000000,12.455,12.47,12.4,12.41,156686,0
+IIM.US,D,20250917,000000,12.36,12.5,12.36,12.45,119711,0
+IIM.US,D,20250918,000000,12.45,12.48,12.3701,12.47,156274,0
+IIM.US,D,20250919,000000,12.46,12.53,12.43,12.53,64683,0
+IIM.US,D,20250922,000000,12.53,12.53,12.46,12.46,98795,0
+IIM.US,D,20250923,000000,12.5097,12.535,12.4905,12.52,108821,0
+IIM.US,D,20250924,000000,12.5,12.51,12.377,12.42,122091,0
+IIM.US,D,20250925,000000,12.4,12.41,12.33,12.38,154305,0
+IIM.US,D,20250926,000000,12.43,12.46,12.38,12.42,133304,0
+IIM.US,D,20250929,000000,12.45,12.5,12.42,12.5,93093,0
+IIM.US,D,20250930,000000,12.54,12.57,12.5003,12.55,144462,0
+IIM.US,D,20251001,000000,12.58,12.74,12.58,12.74,210779,0
+IIM.US,D,20251002,000000,12.75,12.76,12.5601,12.6,143145,0
+IIM.US,D,20251003,000000,12.63,12.64,12.48,12.5,88277,0
+IIM.US,D,20251006,000000,12.48,12.5,12.39,12.41,104248,0
+IIM.US,D,20251007,000000,12.44,12.53,12.44,12.52,94886,0
+IIM.US,D,20251008,000000,12.55,12.65,12.5,12.63,91432,0
+IIM.US,D,20251009,000000,12.65,12.6847,12.6,12.62,159637,0
+IIM.US,D,20251010,000000,12.6464,12.7,12.6,12.61,99184,0
+IIM.US,D,20251013,000000,12.68,12.7099,12.64,12.69,102437,0
+IIM.US,D,20251014,000000,12.65,12.69,12.64,12.68,103647,0
+IIM.US,D,20251015,000000,12.59,12.72,12.59,12.65,162644,0
+IIM.US,D,20251016,000000,12.62,12.68,12.57,12.64,115180,0
+IIM.US,D,20251017,000000,12.63,12.65,12.48,12.49,84465,0
+IIM.US,D,20251020,000000,12.52,12.61,12.5,12.58,84475,0
+IIM.US,D,20251021,000000,12.59,12.68,12.59,12.64,145631,0
+IIM.US,D,20251022,000000,12.64,12.65,12.52,12.57,146829,0
+IIM.US,D,20251023,000000,12.6,12.6,12.54,12.6,71954,0
+IIM.US,D,20251024,000000,12.61,12.63,12.54,12.55,93872,0
+IIM.US,D,20251027,000000,12.5865,12.61,12.5201,12.6,117695,0
+IIM.US,D,20251028,000000,12.6,12.64,12.53,12.55,66734,0
+IIM.US,D,20251029,000000,12.56,12.5997,12.52,12.55,142038,0
+IIM.US,D,20251030,000000,12.54,12.57,12.5021,12.57,113569,0
+IIM.US,D,20251031,000000,12.56,12.69,12.56,12.69,159583,0
+IIM.US,D,20251103,000000,12.77,12.77,12.47,12.52,163663,0
+IIM.US,D,20251104,000000,12.55,12.6395,12.5,12.62,196220,0
+IIM.US,D,20251105,000000,12.62,12.73,12.53,12.53,181330,0
+IIM.US,D,20251106,000000,12.6,12.62,12.51,12.52,146562,0
+IIM.US,D,20251107,000000,12.5,12.55,12.44,12.44,141550,0
+IIM.US,D,20251110,000000,12.51,12.53,12.4,12.42,173711,0
+IIM.US,D,20251111,000000,12.52,12.55,12.46,12.54,117956,0
+IIM.US,D,20251112,000000,12.5751,12.5999,12.51,12.53,105153,0
+IIM.US,D,20251113,000000,12.55,12.56,12.51,12.56,81367,0
+IIM.US,D,20251114,000000,12.5532,12.555,12.53,12.55,61554,0
+IIM.US,D,20251117,000000,12.437,12.48,12.42,12.44,75448,0
+IIM.US,D,20251118,000000,12.43,12.51,12.4101,12.49,84437,0
+IIM.US,D,20251119,000000,12.46,12.47,12.39,12.42,91075,0
+IIM.US,D,20251120,000000,12.42,12.45,12.39,12.42,88168,0
+IIM.US,D,20251121,000000,12.4322,12.4499,12.3,12.38,115375,0
+IIM.US,D,20251124,000000,12.35,12.39,12.33,12.36,97070,0
+IIM.US,D,20251125,000000,12.36,12.4,12.33,12.4,180250,0
+IIM.US,D,20251126,000000,12.42,12.47,12.36,12.47,145067,0
+IIM.US,D,20251128,000000,12.48,12.53,12.42,12.53,120883,0
+IIM.US,D,20251201,000000,12.49,12.49,12.4069,12.46,142544,0
+IIM.US,D,20251202,000000,12.46,12.49,12.36,12.47,153351,0
+IIM.US,D,20251203,000000,12.465,12.55,12.45,12.51,101356,0
+IIM.US,D,20251204,000000,12.5275,12.56,12.5,12.56,123128,0
+IIM.US,D,20251205,000000,12.5771,12.65,12.52,12.61,148495,0
+IIM.US,D,20251208,000000,12.63,12.64,12.53,12.59,82485,0
+IIM.US,D,20251209,000000,12.56,12.6199,12.55,12.57,100237,0
+IIM.US,D,20251210,000000,12.56,12.61,12.53,12.58,133430,0
+IIM.US,D,20251211,000000,12.589,12.6,12.49,12.5,172959,0
+IIM.US,D,20251212,000000,12.48,12.5054,12.41,12.43,109355,0
+IIM.US,D,20251215,000000,12.4,12.48,12.37,12.4,146303,0
+IIM.US,D,20251216,000000,12.32,12.34,12.28,12.31,128480,0
+IIM.US,D,20251217,000000,12.3017,12.33,12.27,12.27,173424,0
+IIM.US,D,20251218,000000,12.28,12.36,12.28,12.31,93274,0
+IIM.US,D,20251219,000000,12.35,12.35,12.27,12.29,126488,0
+IIM.US,D,20251222,000000,12.28,12.29,12.2,12.25,230622,0
+IIM.US,D,20251223,000000,12.2499,12.25,12.13,12.13,184519,0
+IIM.US,D,20251224,000000,12.135,12.19,12.08,12.12,128859,0
+IIM.US,D,20251226,000000,12.15,12.15,12.04,12.05,246101,0
+IIM.US,D,20251229,000000,12.07,12.2,12.06,12.17,333111,0
+IIM.US,D,20251230,000000,12.19,12.52,12.18,12.52,269737,0
+IIM.US,D,20251231,000000,12.495,12.5399,12.32,12.32,207592,0
+IIM.US,D,20260102,000000,12.3427,12.38,12.34,12.35,82858,0
+IIM.US,D,20260105,000000,12.33,12.38,12.3212,12.35,101246,0
+IIM.US,D,20260106,000000,12.3897,12.46,12.37,12.46,83789,0
+IIM.US,D,20260107,000000,12.451,12.5995,12.39,12.42,286324,0
+IIM.US,D,20260108,000000,12.43,12.55,12.42,12.54,90012,0
+IIM.US,D,20260109,000000,12.5599,12.6,12.5384,12.58,108587,0
+IIM.US,D,20260112,000000,12.55,12.6,12.52,12.58,123943,0
+IIM.US,D,20260113,000000,12.6,12.6299,12.56,12.57,117533,0
+IIM.US,D,20260114,000000,12.601,12.601,12.51,12.56,129980,0
+IIM.US,D,20260115,000000,12.47,12.48,12.4,12.43,119203,0
+IIM.US,D,20260116,000000,12.41,12.4299,12.359,12.37,77928,0
+IIM.US,D,20260120,000000,12.3346,12.34,12.26,12.26,128209,0
+IIM.US,D,20260121,000000,12.27,12.2949,12.2,12.25,103125,0
+IIM.US,D,20260122,000000,12.252,12.29,12.18,12.19,195290,0
+IIM.US,D,20260123,000000,12.17,12.2199,12.17,12.17,78196,0
+IIM.US,D,20260126,000000,12.19,12.23,12.17,12.2,114111,0
+IIM.US,D,20260127,000000,12.195,12.32,12.17,12.29,142500,0
+IIM.US,D,20260128,000000,12.27,12.35,12.25,12.34,260048,0
+IIM.US,D,20260129,000000,12.33,12.4,12.28,12.4,95801,0
+IIM.US,D,20260130,000000,12.37,12.44,12.36,12.41,132775,0
+IIM.US,D,20260202,000000,12.4156,12.44,12.36,12.4,113932,0
+IIM.US,D,20260203,000000,12.41,12.45,12.37,12.39,183839,0
+IIM.US,D,20260204,000000,12.395,12.42,12.33,12.37,126989,0
+IIM.US,D,20260205,000000,12.38,12.48,12.34,12.44,132415,0
+IIM.US,D,20260206,000000,12.47,12.5,12.43,12.47,132853,0
+IIM.US,D,20260209,000000,12.496,12.56,12.496,12.53,155017,0
+IIM.US,D,20260210,000000,12.545,12.64,12.545,12.62,144021,0
+IIM.US,D,20260211,000000,12.62,12.71,12.59,12.71,134531,0
+IIM.US,D,20260212,000000,12.7,12.81,12.695,12.79,138265,0
+IIM.US,D,20260213,000000,12.82,12.88,12.8,12.82,246306,0
+IIM.US,D,20260217,000000,12.7865,12.8,12.75,12.75,101783,0
+IIM.US,D,20260218,000000,12.78,12.79,12.73,12.75,102054,0
diff --git a/daily/us/nyse stocks/1/ijun.us.txt b/daily/us/nyse stocks/1/ijun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e47470fee2012fa466d3a98155b2d83f76dfc2c0
--- /dev/null
+++ b/daily/us/nyse stocks/1/ijun.us.txt	
@@ -0,0 +1,418 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IJUN.US,D,20240605,000000,25.33,25.33,25.18,25.32,33694,0
+IJUN.US,D,20240606,000000,25.305,25.3896,25.305,25.3896,208661,0
+IJUN.US,D,20240607,000000,25.28,25.28,25.1675,25.21,40101,0
+IJUN.US,D,20240610,000000,25.12,25.2,25.075,25.1501,44700,0
+IJUN.US,D,20240611,000000,25.16,25.16,24.91,24.9707,14354,0
+IJUN.US,D,20240612,000000,25.33,25.33,25.13,25.13,138349,0
+IJUN.US,D,20240613,000000,25.04,25.04,24.87,24.958,13558,0
+IJUN.US,D,20240614,000000,24.78,24.78,24.64,24.7464,46991,0
+IJUN.US,D,20240617,000000,24.73,24.88,24.7,24.88,53504,0
+IJUN.US,D,20240618,000000,24.855,24.89,24.83,24.8834,6420,0
+IJUN.US,D,20240620,000000,24.845,24.9399,24.8432,24.9,11169,0
+IJUN.US,D,20240621,000000,24.78,24.83,24.74,24.79,11195,0
+IJUN.US,D,20240624,000000,24.93,25,24.87,24.925,20550,0
+IJUN.US,D,20240625,000000,24.9,25.0092,24.88,25,6976,0
+IJUN.US,D,20240626,000000,24.86,24.89,24.81,24.88,16685,0
+IJUN.US,D,20240627,000000,24.9,24.9256,24.8,24.9226,21998,0
+IJUN.US,D,20240628,000000,24.94,24.99,24.89,24.94,12019,0
+IJUN.US,D,20240701,000000,24.9282,24.98,24.9282,24.96,9527,0
+IJUN.US,D,20240702,000000,24.91,25.01,24.91,24.97,1796,0
+IJUN.US,D,20240703,000000,25.1,25.18,25.1,25.1523,6428,0
+IJUN.US,D,20240705,000000,25.2,25.275,25.15,25.275,51921,0
+IJUN.US,D,20240708,000000,25.2602,25.2602,25.16,25.16,14379,0
+IJUN.US,D,20240709,000000,25.15,25.16,25.06,25.1199,12162,0
+IJUN.US,D,20240710,000000,25.2488,25.35,25.24,25.3499,8276,0
+IJUN.US,D,20240711,000000,25.465,25.5,25.41,25.4248,10862,0
+IJUN.US,D,20240712,000000,25.6699,25.67,25.59,25.6015,5071,0
+IJUN.US,D,20240715,000000,25.48,25.5,25.39,25.4372,71053,0
+IJUN.US,D,20240716,000000,25.4,25.5499,25.4,25.5199,4093,0
+IJUN.US,D,20240717,000000,25.45,25.4899,25.39,25.465,6260,0
+IJUN.US,D,20240718,000000,25.425,25.425,25.21,25.2749,10708,0
+IJUN.US,D,20240719,000000,25.2,25.2,25.15,25.1671,4229,0
+IJUN.US,D,20240722,000000,25.31,25.3693,25.31,25.3449,1892,0
+IJUN.US,D,20240723,000000,25.265,25.2652,25.245,25.245,2813,0
+IJUN.US,D,20240724,000000,25.44,25.44,25.04,25.04,6092,0
+IJUN.US,D,20240725,000000,24.9,25.05,24.9,24.99,7619,0
+IJUN.US,D,20240726,000000,25.1402,25.19,25.1402,25.1632,4813,0
+IJUN.US,D,20240729,000000,25.08,25.12,25.06,25.0868,4940,0
+IJUN.US,D,20240730,000000,25.05,25.15,25.05,25.125,1020,0
+IJUN.US,D,20240731,000000,25.29,25.46,25.29,25.3581,45372,0
+IJUN.US,D,20240801,000000,25.07,25.07,24.8793,24.9262,17008,0
+IJUN.US,D,20240802,000000,24.69,24.74,24.65,24.7147,4540,0
+IJUN.US,D,20240805,000000,24.39,24.5,24.39,24.4115,44900,0
+IJUN.US,D,20240806,000000,24.16,24.52,24.16,24.4339,15221,0
+IJUN.US,D,20240807,000000,24.72,24.73,24.4926,24.4926,1891,0
+IJUN.US,D,20240808,000000,24.6869,24.7499,24.655,24.7038,1504,0
+IJUN.US,D,20240809,000000,24.7,24.79,24.69,24.79,3536,0
+IJUN.US,D,20240812,000000,24.76,24.82,24.6987,24.79,18134,0
+IJUN.US,D,20240813,000000,24.91,25.06,24.89,25.044,6197,0
+IJUN.US,D,20240814,000000,25.1,25.11,25.02,25.065,8068,0
+IJUN.US,D,20240815,000000,25.24,25.27,25.23,25.2553,1534,0
+IJUN.US,D,20240816,000000,25.3216,25.39,25.2984,25.378,2726,0
+IJUN.US,D,20240819,000000,25.5296,25.58,25.5296,25.58,2984,0
+IJUN.US,D,20240820,000000,25.5,25.5601,25.5,25.5409,1676,0
+IJUN.US,D,20240821,000000,25.6476,25.73,25.63,25.6901,1737,0
+IJUN.US,D,20240822,000000,25.83,25.83,25.59,25.59,1348,0
+IJUN.US,D,20240823,000000,25.86,25.94,25.86,25.9268,11990,0
+IJUN.US,D,20240826,000000,25.865,25.89,25.865,25.88,2540,0
+IJUN.US,D,20240827,000000,25.9,25.99,25.9,25.9349,2943,0
+IJUN.US,D,20240828,000000,25.97,25.97,25.76,25.8521,9613,0
+IJUN.US,D,20240829,000000,26,26.05,25.89,25.9655,10640,0
+IJUN.US,D,20240830,000000,25.95,25.9795,25.95,25.9795,1624,0
+IJUN.US,D,20240903,000000,25.7559,25.7559,25.6451,25.6451,4742,0
+IJUN.US,D,20240904,000000,25.6,25.615,25.579,25.5898,5651,0
+IJUN.US,D,20240905,000000,25.61,25.63,25.52,25.61,13798,0
+IJUN.US,D,20240906,000000,25.55,25.55,25.23,25.2605,7266,0
+IJUN.US,D,20240909,000000,25.46,25.52,25.421,25.421,245,0
+IJUN.US,D,20240910,000000,25.41,25.41,25.28,25.3453,5126,0
+IJUN.US,D,20240911,000000,25.28,25.4882,25.19,25.4779,16098,0
+IJUN.US,D,20240912,000000,25.36,25.645,25.36,25.6305,3389,0
+IJUN.US,D,20240913,000000,25.67,25.67,25.62,25.6399,3720,0
+IJUN.US,D,20240916,000000,25.72,25.7999,25.72,25.7999,3901,0
+IJUN.US,D,20240917,000000,25.73,25.77,25.6751,25.6751,902,0
+IJUN.US,D,20240918,000000,25.617,25.775,25.617,25.6392,4754,0
+IJUN.US,D,20240919,000000,25.91,26.0441,25.91,26.0441,571,0
+IJUN.US,D,20240920,000000,25.8,25.8,25.73,25.74,2296,0
+IJUN.US,D,20240923,000000,25.8299,25.92,25.8299,25.8849,4947,0
+IJUN.US,D,20240924,000000,25.91,26.03,25.91,26.03,3265,0
+IJUN.US,D,20240925,000000,25.9008,25.9699,25.86,25.878,3761,0
+IJUN.US,D,20240926,000000,26.23,26.34,26.23,26.2986,1663,0
+IJUN.US,D,20240927,000000,26.34,26.34,26.2031,26.2031,12635,0
+IJUN.US,D,20240930,000000,26.09,26.1291,26.0899,26.1291,361,0
+IJUN.US,D,20241001,000000,26.21,26.21,25.89,25.9949,20705,0
+IJUN.US,D,20241002,000000,25.9,25.97,25.9,25.9351,1747,0
+IJUN.US,D,20241003,000000,25.742,25.742,25.742,25.742,73,0
+IJUN.US,D,20241004,000000,25.82,25.88,25.815,25.8654,7375,0
+IJUN.US,D,20241007,000000,25.86,25.86,25.7191,25.76,5864,0
+IJUN.US,D,20241008,000000,25.68,25.7297,25.68,25.7297,323,0
+IJUN.US,D,20241009,000000,25.51,25.735,25.51,25.735,1893,0
+IJUN.US,D,20241010,000000,25.62,25.7449,25.61,25.7449,1417,0
+IJUN.US,D,20241011,000000,25.81,25.84,25.75,25.7938,4564,0
+IJUN.US,D,20241014,000000,25.77,25.8349,25.75,25.8349,4000,0
+IJUN.US,D,20241015,000000,25.71,25.71,25.5101,25.5286,3995,0
+IJUN.US,D,20241016,000000,25.51,25.6,25.51,25.5652,5187,0
+IJUN.US,D,20241017,000000,25.62,25.67,25.52,25.6057,8164,0
+IJUN.US,D,20241018,000000,25.62,25.6693,25.62,25.6693,800,0
+IJUN.US,D,20241021,000000,25.46,25.4693,25.43,25.4453,2968,0
+IJUN.US,D,20241022,000000,25.3247,25.44,25.3111,25.43,6054,0
+IJUN.US,D,20241023,000000,25.27,25.27,25.1581,25.19,2841,0
+IJUN.US,D,20241024,000000,25.245,25.3199,25.245,25.3199,1329,0
+IJUN.US,D,20241025,000000,25.34,25.34,25.2301,25.2301,913,0
+IJUN.US,D,20241028,000000,25.3482,25.38,25.3482,25.38,773,0
+IJUN.US,D,20241029,000000,25.37,25.37,25.27,25.31,6048,0
+IJUN.US,D,20241030,000000,25.2756,25.2756,25.1608,25.1743,1017,0
+IJUN.US,D,20241031,000000,25.15,25.15,25.04,25.1416,1318,0
+IJUN.US,D,20241101,000000,25.22,25.22,25.1,25.2,11947,0
+IJUN.US,D,20241104,000000,25.27,25.28,25.12,25.151,107693,0
+IJUN.US,D,20241105,000000,25.25,25.3299,25.24,25.2911,8060,0
+IJUN.US,D,20241106,000000,25,25.09,25,25.045,6783,0
+IJUN.US,D,20241107,000000,25.23,25.33,25.2101,25.275,4469,0
+IJUN.US,D,20241108,000000,25.11,25.11,24.99,25.0501,147112,0
+IJUN.US,D,20241111,000000,25.1,25.14,25.0638,25.0638,13210,0
+IJUN.US,D,20241112,000000,24.89,24.89,24.72,24.7968,3272,0
+IJUN.US,D,20241113,000000,24.71,24.79,24.71,24.7248,4383,0
+IJUN.US,D,20241114,000000,24.87,24.87,24.76,24.808,3945,0
+IJUN.US,D,20241115,000000,24.6601,24.7,24.6585,24.7,3202,0
+IJUN.US,D,20241118,000000,24.77,24.77,24.7326,24.7326,500,0
+IJUN.US,D,20241119,000000,24.65,24.74,24.6419,24.7067,5245,0
+IJUN.US,D,20241120,000000,24.62,24.69,24.62,24.6552,3457,0
+IJUN.US,D,20241121,000000,24.69,24.7,24.63,24.67,4407,0
+IJUN.US,D,20241122,000000,24.67,24.7151,24.67,24.7151,9125,0
+IJUN.US,D,20241125,000000,24.77,24.82,24.7414,24.7846,20786,0
+IJUN.US,D,20241202,000000,24.86,25.0037,24.86,25.0037,7266,0
+IJUN.US,D,20241203,000000,25.05,25.12,25.05,25.085,2621,0
+IJUN.US,D,20241204,000000,25.08,25.1199,25.08,25.085,5900,0
+IJUN.US,D,20241205,000000,25.0909,25.155,25.0909,25.155,349,0
+IJUN.US,D,20241206,000000,25.1899,25.19,25.145,25.145,5420,0
+IJUN.US,D,20241209,000000,25.22,25.23,25.1389,25.145,4555,0
+IJUN.US,D,20241210,000000,25.09,25.09,25.015,25.015,13900,0
+IJUN.US,D,20241211,000000,25.09,25.12,25.0419,25.0851,2869,0
+IJUN.US,D,20241212,000000,24.999,25,24.9576,24.9576,6605,0
+IJUN.US,D,20241213,000000,24.91,24.925,24.91,24.925,265,0
+IJUN.US,D,20241216,000000,24.8716,24.97,24.8716,24.9087,2567,0
+IJUN.US,D,20241217,000000,24.8613,24.91,24.855,24.855,11375,0
+IJUN.US,D,20241218,000000,24.84,24.84,24.5807,24.5807,4053,0
+IJUN.US,D,20241219,000000,24.59,24.599,24.56,24.56,2570,0
+IJUN.US,D,20241220,000000,24.51,24.5793,24.37,24.5438,2238,0
+IJUN.US,D,20241223,000000,24.551,24.605,24.54,24.578,17426,0
+IJUN.US,D,20241224,000000,24.6,24.635,24.59,24.635,5214,0
+IJUN.US,D,20241226,000000,24.66,24.6991,24.66,24.6991,2572,0
+IJUN.US,D,20241230,000000,24.56,24.62,24.54,24.62,7925,0
+IJUN.US,D,20250102,000000,24.6,24.6,24.5951,24.5951,213,0
+IJUN.US,D,20250106,000000,24.765,24.77,24.725,24.725,500,0
+IJUN.US,D,20250107,000000,24.72,24.73,24.72,24.73,173,0
+IJUN.US,D,20250108,000000,24.65,24.73,24.64,24.7134,5878,0
+IJUN.US,D,20250110,000000,24.55,24.57,24.45,24.5549,4328,0
+IJUN.US,D,20250113,000000,24.49,24.55,24.49,24.5495,1407,0
+IJUN.US,D,20250114,000000,24.5301,24.5882,24.5301,24.5882,377,0
+IJUN.US,D,20250115,000000,24.6779,24.7025,24.66,24.7025,2419,0
+IJUN.US,D,20250116,000000,24.7,24.7547,24.7,24.7547,1226,0
+IJUN.US,D,20250117,000000,24.795,24.83,24.795,24.7964,407,0
+IJUN.US,D,20250121,000000,24.965,24.985,24.93,24.985,1624,0
+IJUN.US,D,20250122,000000,25.0499,25.0499,24.9586,24.9586,9287,0
+IJUN.US,D,20250123,000000,25.029,25.089,25.01,25.05,1373,0
+IJUN.US,D,20250124,000000,25.11,25.169,25.1001,25.1251,9062,0
+IJUN.US,D,20250127,000000,25.0601,25.16,25.0601,25.1475,28763,0
+IJUN.US,D,20250128,000000,25.1,25.14,25.08,25.115,2646,0
+IJUN.US,D,20250129,000000,25.135,25.1414,25.1247,25.1414,1026,0
+IJUN.US,D,20250130,000000,25.2207,25.27,25.2207,25.2662,275,0
+IJUN.US,D,20250131,000000,25.3099,25.31,25.13,25.1396,8781,0
+IJUN.US,D,20250203,000000,25.03,25.03,24.9501,25.015,268,0
+IJUN.US,D,20250204,000000,25.14,25.17,25.14,25.1667,31570,0
+IJUN.US,D,20250205,000000,25.181,25.2746,25.181,25.2746,761,0
+IJUN.US,D,20250206,000000,25.35,25.3899,25.315,25.335,27374,0
+IJUN.US,D,20250207,000000,25.33,25.33,25.205,25.205,8402,0
+IJUN.US,D,20250210,000000,25.2601,25.33,25.2601,25.33,1583,0
+IJUN.US,D,20250211,000000,25.33,25.4,25.33,25.3974,4152,0
+IJUN.US,D,20250212,000000,25.43,25.46,25.41,25.4345,22882,0
+IJUN.US,D,20250213,000000,25.6472,25.6899,25.625,25.6356,4139,0
+IJUN.US,D,20250214,000000,25.7054,25.71,25.65,25.665,3105,0
+IJUN.US,D,20250218,000000,25.77,25.8,25.746,25.7828,1154,0
+IJUN.US,D,20250219,000000,25.59,25.66,25.59,25.6108,8613,0
+IJUN.US,D,20250220,000000,25.65,25.6811,25.65,25.6811,46296,0
+IJUN.US,D,20250221,000000,25.63,25.665,25.56,25.5963,8075,0
+IJUN.US,D,20250224,000000,25.61,25.66,25.5401,25.63,2407,0
+IJUN.US,D,20250225,000000,25.72,25.77,25.68,25.76,35919,0
+IJUN.US,D,20250226,000000,25.88,25.88,25.73,25.7533,9062,0
+IJUN.US,D,20250227,000000,25.6702,25.7199,25.5616,25.5616,2960,0
+IJUN.US,D,20250228,000000,25.61,25.61,25.4999,25.5889,5567,0
+IJUN.US,D,20250303,000000,25.95,26.01,25.74,25.84,13517,0
+IJUN.US,D,20250304,000000,25.59,25.995,25.5609,25.8498,18378,0
+IJUN.US,D,20250305,000000,26.16,26.3081,26.13,26.2962,9722,0
+IJUN.US,D,20250306,000000,26.22,26.275,26.11,26.1106,3617,0
+IJUN.US,D,20250307,000000,26.13,26.33,26.13,26.2984,21916,0
+IJUN.US,D,20250310,000000,25.83,25.8416,25.83,25.8416,205,0
+IJUN.US,D,20250311,000000,25.75,25.82,25.7,25.8199,54422,0
+IJUN.US,D,20250312,000000,25.87,25.8959,25.84,25.8867,2247,0
+IJUN.US,D,20250313,000000,25.77,25.77,25.7527,25.7616,1302,0
+IJUN.US,D,20250314,000000,26.049,26.099,26.049,26.0844,796,0
+IJUN.US,D,20250317,000000,26.21,26.3142,26.21,26.3142,208,0
+IJUN.US,D,20250318,000000,26.21,26.3799,26.21,26.3359,910,0
+IJUN.US,D,20250319,000000,26.2892,26.46,26.22,26.3772,1632,0
+IJUN.US,D,20250320,000000,26.15,26.2005,26.15,26.1975,6017,0
+IJUN.US,D,20250321,000000,26.03,26.0669,26.03,26.0669,199,0
+IJUN.US,D,20250324,000000,26.03,26.03,25.95,26.0099,1332,0
+IJUN.US,D,20250325,000000,26.1,26.185,26.1,26.185,15274,0
+IJUN.US,D,20250326,000000,25.98,25.98,25.8567,25.9041,5148,0
+IJUN.US,D,20250327,000000,25.9,25.9102,25.86,25.9102,2990,0
+IJUN.US,D,20250328,000000,25.7852,25.8,25.7852,25.7895,1065,0
+IJUN.US,D,20250331,000000,25.4705,25.6,25.4705,25.6,19316,0
+IJUN.US,D,20250401,000000,25.5612,25.6411,25.5612,25.6299,4119,0
+IJUN.US,D,20250402,000000,25.69,25.7,25.6736,25.6736,1141,0
+IJUN.US,D,20250403,000000,25.47,25.47,25.341,25.3977,437,0
+IJUN.US,D,20250404,000000,24.8,25.04,24.65,24.7348,6022,0
+IJUN.US,D,20250407,000000,24.3815,24.61,24.26,24.4937,4822,0
+IJUN.US,D,20250408,000000,24.83,24.83,24.448,24.448,1738,0
+IJUN.US,D,20250409,000000,24.64,25.13,24.53,25.0987,3649,0
+IJUN.US,D,20250410,000000,24.86,25,24.82,24.9101,4616,0
+IJUN.US,D,20250411,000000,25.14,25.1974,25.14,25.1974,153,0
+IJUN.US,D,20250414,000000,25.3,25.39,25.3,25.3322,14517,0
+IJUN.US,D,20250415,000000,25.405,25.48,25.28,25.3861,17066,0
+IJUN.US,D,20250416,000000,25.53,25.53,25.3773,25.3773,8001,0
+IJUN.US,D,20250417,000000,25.56,25.56,25.52,25.5207,5425,0
+IJUN.US,D,20250421,000000,25.43,25.4336,25.43,25.4336,529,0
+IJUN.US,D,20250422,000000,25.77,25.78,25.7004,25.7447,5964,0
+IJUN.US,D,20250423,000000,25.83,25.8466,25.7902,25.7902,5400,0
+IJUN.US,D,20250424,000000,26.0114,26.04,25.93,26.0248,13912,0
+IJUN.US,D,20250425,000000,25.97,26.13,25.96,26.0859,27304,0
+IJUN.US,D,20250428,000000,26.19,26.2195,26.1301,26.2195,2969,0
+IJUN.US,D,20250429,000000,26.1501,26.26,26.1501,26.26,456,0
+IJUN.US,D,20250430,000000,26.255,26.255,26.2529,26.2529,2602,0
+IJUN.US,D,20250501,000000,26.16,26.33,26.12,26.1699,22971,0
+IJUN.US,D,20250502,000000,26.57,26.5703,26.49,26.5703,666,0
+IJUN.US,D,20250505,000000,26.67,26.67,26.6,26.6363,1029,0
+IJUN.US,D,20250506,000000,26.68,26.69,26.5201,26.6099,9136,0
+IJUN.US,D,20250507,000000,26.5599,26.5599,26.5047,26.5047,911,0
+IJUN.US,D,20250508,000000,26.45,26.5,26.39,26.4032,20921,0
+IJUN.US,D,20250509,000000,26.43,26.5,26.42,26.4865,3165,0
+IJUN.US,D,20250512,000000,26.46,26.62,26.46,26.5856,8911,0
+IJUN.US,D,20250513,000000,26.56,26.71,26.5,26.6425,4212,0
+IJUN.US,D,20250514,000000,26.6001,26.6001,26.5111,26.5111,704,0
+IJUN.US,D,20250515,000000,26.68,26.7899,26.68,26.73,2268,0
+IJUN.US,D,20250516,000000,26.7001,26.879,26.7001,26.8292,3863,0
+IJUN.US,D,20250519,000000,26.85,27.12,26.85,27.12,22548,0
+IJUN.US,D,20250520,000000,27.12,27.23,27.12,27.2198,40304,0
+IJUN.US,D,20250521,000000,27.248,27.3399,27.02,27.02,28429,0
+IJUN.US,D,20250522,000000,26.9,27.14,26.9,27.0388,12196,0
+IJUN.US,D,20250523,000000,27.0299,27.043,26.93,27.043,4579,0
+IJUN.US,D,20250527,000000,27.37,27.47,27.37,27.38,5466,0
+IJUN.US,D,20250528,000000,27.199,27.23,27.1158,27.1158,2401,0
+IJUN.US,D,20250529,000000,27.22,27.32,27.15,27.3,15609,0
+IJUN.US,D,20250530,000000,27.29,27.43,27.08,27.33,126881,0
+IJUN.US,D,20250602,000000,27.3599,27.53,27.275,27.4855,233174,0
+IJUN.US,D,20250603,000000,27.43,27.45,27.2208,27.3551,76164,0
+IJUN.US,D,20250604,000000,27.365,27.5,27.365,27.4503,77147,0
+IJUN.US,D,20250605,000000,27.48,27.64,27.37,27.4258,299588,0
+IJUN.US,D,20250606,000000,27.445,27.4981,27.4,27.4513,35085,0
+IJUN.US,D,20250609,000000,27.4799,27.54,27.4,27.4611,74659,0
+IJUN.US,D,20250610,000000,27.5499,27.58,27.4,27.4861,125475,0
+IJUN.US,D,20250611,000000,27.5199,27.62,27.45,27.4809,180352,0
+IJUN.US,D,20250612,000000,27.56,27.7085,27.5,27.62,56026,0
+IJUN.US,D,20250613,000000,27.45,27.55,27.35,27.43,136340,0
+IJUN.US,D,20250616,000000,27.56,27.57,27.44,27.46,34110,0
+IJUN.US,D,20250617,000000,27.415,27.415,27.21,27.29,120333,0
+IJUN.US,D,20250618,000000,27.33,27.36,27.2511,27.2881,33824,0
+IJUN.US,D,20250620,000000,27.27,27.35,27.12,27.1634,52526,0
+IJUN.US,D,20250623,000000,27.18,27.3,27.0785,27.265,25506,0
+IJUN.US,D,20250624,000000,27.43,27.52,27.385,27.4983,60281,0
+IJUN.US,D,20250625,000000,27.37,27.41,27.34,27.3654,28823,0
+IJUN.US,D,20250626,000000,27.5499,27.5999,27.45,27.55,20262,0
+IJUN.US,D,20250627,000000,27.69,27.7299,27.52,27.6805,100281,0
+IJUN.US,D,20250630,000000,27.635,27.76,27.59,27.74,174720,0
+IJUN.US,D,20250701,000000,27.69,27.75,27.59,27.6848,225727,0
+IJUN.US,D,20250702,000000,27.58,27.76,27.57,27.7265,24497,0
+IJUN.US,D,20250703,000000,27.69,27.7489,27.69,27.7101,2753,0
+IJUN.US,D,20250707,000000,27.59,27.7,27.48,27.54,10697,0
+IJUN.US,D,20250708,000000,27.6444,27.7099,27.6,27.67,5420,0
+IJUN.US,D,20250709,000000,27.68,27.7999,27.68,27.785,129558,0
+IJUN.US,D,20250710,000000,27.715,27.81,27.7101,27.728,4616,0
+IJUN.US,D,20250711,000000,27.6015,27.76,27.57,27.6098,23842,0
+IJUN.US,D,20250714,000000,27.53,27.62,27.53,27.56,6163,0
+IJUN.US,D,20250715,000000,27.55,27.55,27.42,27.4661,24243,0
+IJUN.US,D,20250716,000000,27.36,27.5295,27.36,27.47,10718,0
+IJUN.US,D,20250717,000000,27.46,27.5599,27.46,27.5599,895,0
+IJUN.US,D,20250718,000000,27.68,27.68,27.46,27.5198,15559,0
+IJUN.US,D,20250721,000000,27.6304,27.7,27.55,27.6161,3285,0
+IJUN.US,D,20250722,000000,27.6167,27.7399,27.6167,27.7008,2675,0
+IJUN.US,D,20250723,000000,27.966,28.025,27.966,28.01,3466,0
+IJUN.US,D,20250724,000000,27.96,28.0395,27.9,27.9,3935,0
+IJUN.US,D,20250725,000000,27.82,27.9699,27.8101,27.87,12115,0
+IJUN.US,D,20250728,000000,27.725,27.73,27.61,27.62,8004,0
+IJUN.US,D,20250729,000000,27.5801,27.7004,27.5801,27.61,8669,0
+IJUN.US,D,20250730,000000,27.551,27.62,27.4477,27.5203,3744,0
+IJUN.US,D,20250731,000000,27.47,27.47,27.3501,27.3555,2755,0
+IJUN.US,D,20250801,000000,27.28,27.3899,27.2632,27.3432,7043,0
+IJUN.US,D,20250804,000000,27.4965,27.56,27.4965,27.5499,2996,0
+IJUN.US,D,20250806,000000,27.6204,27.6637,27.62,27.6637,4499,0
+IJUN.US,D,20250807,000000,27.72,27.84,27.6909,27.84,12239,0
+IJUN.US,D,20250808,000000,27.86,27.9476,27.85,27.85,3998,0
+IJUN.US,D,20250811,000000,27.8,27.87,27.78,27.78,16293,0
+IJUN.US,D,20250812,000000,27.88,28.06,27.88,27.98,5938,0
+IJUN.US,D,20250814,000000,28.11,28.1699,28.0201,28.1222,878,0
+IJUN.US,D,20250815,000000,28.2,28.2499,28.1993,28.1993,1348,0
+IJUN.US,D,20250818,000000,28.12,28.25,27.99,28.25,5180,0
+IJUN.US,D,20250819,000000,28.28,28.2984,28.1611,28.17,3871,0
+IJUN.US,D,20250820,000000,28.1685,28.25,28.1601,28.25,2703,0
+IJUN.US,D,20250821,000000,28.11,28.1589,28.11,28.1501,36138,0
+IJUN.US,D,20250822,000000,28.34,28.39,28.33,28.35,2136,0
+IJUN.US,D,20250825,000000,28.3,28.3088,28.15,28.15,15915,0
+IJUN.US,D,20250826,000000,28.11,28.22,28.08,28.13,1926,0
+IJUN.US,D,20250827,000000,28.1,28.1799,28.0109,28.1,21944,0
+IJUN.US,D,20250828,000000,28.19,28.215,28.17,28.17,1556,0
+IJUN.US,D,20250829,000000,28.09,28.125,28.0801,28.1206,90846,0
+IJUN.US,D,20250902,000000,27.8401,27.96,27.8401,27.89,6331,0
+IJUN.US,D,20250903,000000,27.8701,27.97,27.8701,27.9499,7985,0
+IJUN.US,D,20250904,000000,27.95,28.11,27.95,28.11,24650,0
+IJUN.US,D,20250909,000000,28.29,28.29,28.2,28.2495,1288,0
+IJUN.US,D,20250910,000000,28.255,28.27,28.2401,28.2401,679,0
+IJUN.US,D,20250911,000000,28.33,28.44,28.33,28.44,18012,0
+IJUN.US,D,20250912,000000,28.281,28.41,28.281,28.41,16193,0
+IJUN.US,D,20250915,000000,28.42,28.49,28.4001,28.49,5019,0
+IJUN.US,D,20250916,000000,28.38,28.4285,28.38,28.4174,738,0
+IJUN.US,D,20250917,000000,28.395,28.42,28.32,28.4,8432,0
+IJUN.US,D,20250918,000000,28.36,28.45,28.3408,28.4056,4540,0
+IJUN.US,D,20250919,000000,28.34,28.37,28.32,28.3617,4778,0
+IJUN.US,D,20250922,000000,28.31,28.47,28.31,28.47,3266,0
+IJUN.US,D,20250923,000000,28.43,28.43,28.35,28.35,1214,0
+IJUN.US,D,20250924,000000,28.31,28.32,28.26,28.2753,3386,0
+IJUN.US,D,20250925,000000,28.13,28.19,28.08,28.187,5181,0
+IJUN.US,D,20250926,000000,28.23,28.3599,28.2001,28.27,8091,0
+IJUN.US,D,20250929,000000,28.33,28.3684,28.31,28.365,6597,0
+IJUN.US,D,20250930,000000,28.35,28.415,28.35,28.4,132564,0
+IJUN.US,D,20251001,000000,28.49,28.56,28.48,28.53,23524,0
+IJUN.US,D,20251002,000000,28.54,28.64,28.535,28.63,15976,0
+IJUN.US,D,20251003,000000,28.6601,28.7231,28.66,28.66,10085,0
+IJUN.US,D,20251006,000000,28.79,28.7978,28.6905,28.7084,8311,0
+IJUN.US,D,20251007,000000,28.59,28.6199,28.56,28.5998,1454,0
+IJUN.US,D,20251008,000000,28.58,28.6401,28.58,28.6401,46527,0
+IJUN.US,D,20251009,000000,28.48,28.56,28.431,28.47,32766,0
+IJUN.US,D,20251010,000000,28.4447,28.46,28.14,28.2091,8722,0
+IJUN.US,D,20251013,000000,28.21,28.29,28.21,28.2896,2504,0
+IJUN.US,D,20251014,000000,28.2724,28.44,28.27,28.3999,11102,0
+IJUN.US,D,20251015,000000,28.539,28.539,28.4539,28.4539,1222,0
+IJUN.US,D,20251016,000000,28.5119,28.5531,28.46,28.5306,29148,0
+IJUN.US,D,20251017,000000,28.53,28.5703,28.53,28.5703,471,0
+IJUN.US,D,20251020,000000,28.69,28.7164,28.68,28.7099,2830,0
+IJUN.US,D,20251021,000000,28.5967,28.6093,28.55,28.6093,154393,0
+IJUN.US,D,20251022,000000,28.585,28.585,28.5347,28.5487,8298,0
+IJUN.US,D,20251023,000000,28.64,28.64,28.6,28.6194,3592,0
+IJUN.US,D,20251024,000000,28.68,28.68,28.63,28.65,2322,0
+IJUN.US,D,20251027,000000,28.7,28.79,28.7,28.79,12211,0
+IJUN.US,D,20251028,000000,28.72,28.82,28.72,28.7585,3187,0
+IJUN.US,D,20251029,000000,28.69,28.725,28.6,28.6227,1665,0
+IJUN.US,D,20251030,000000,28.54,28.618,28.54,28.5785,2388,0
+IJUN.US,D,20251031,000000,28.5,28.55,28.5,28.5484,943,0
+IJUN.US,D,20251103,000000,28.5,28.5283,28.46,28.5283,80910,0
+IJUN.US,D,20251104,000000,28.39,28.4,28.33,28.3489,8069,0
+IJUN.US,D,20251105,000000,28.4,28.4599,28.4,28.4599,1275,0
+IJUN.US,D,20251106,000000,28.4,28.4287,28.4,28.4287,242,0
+IJUN.US,D,20251107,000000,28.34,28.52,28.32,28.5009,8524,0
+IJUN.US,D,20251110,000000,28.61,28.6999,28.575,28.6701,10073,0
+IJUN.US,D,20251111,000000,28.755,28.7804,28.68,28.7804,16019,0
+IJUN.US,D,20251112,000000,28.84,28.91,28.84,28.8732,366,0
+IJUN.US,D,20251113,000000,28.8,28.8,28.62,28.705,914,0
+IJUN.US,D,20251114,000000,28.62,28.6676,28.62,28.665,5908,0
+IJUN.US,D,20251117,000000,28.52,28.52,28.39,28.4163,1053,0
+IJUN.US,D,20251118,000000,28.13,28.29,28.13,28.2225,3396,0
+IJUN.US,D,20251119,000000,28.195,28.195,27.97,28.16,4316,0
+IJUN.US,D,20251120,000000,28.12,28.19,27.9712,27.9712,1018,0
+IJUN.US,D,20251121,000000,28.1901,28.26,28.1901,28.2002,423,0
+IJUN.US,D,20251124,000000,28.27,28.27,28.161,28.2371,1280,0
+IJUN.US,D,20251125,000000,28.36,28.45,28.32,28.4349,1059,0
+IJUN.US,D,20251126,000000,28.59,28.65,28.58,28.6237,4485,0
+IJUN.US,D,20251128,000000,28.68,28.82,28.63,28.6803,4649,0
+IJUN.US,D,20251201,000000,28.7,28.71,28.58,28.62,47387,0
+IJUN.US,D,20251202,000000,28.65,28.73,28.6,28.6799,12682,0
+IJUN.US,D,20251203,000000,28.6936,28.7624,28.69,28.7624,64291,0
+IJUN.US,D,20251204,000000,28.8,28.8891,28.77,28.7989,9237,0
+IJUN.US,D,20251205,000000,28.84,28.84,28.7601,28.8136,2296,0
+IJUN.US,D,20251208,000000,28.73,28.7588,28.71,28.7588,2213,0
+IJUN.US,D,20251209,000000,28.84,28.84,28.7,28.74,26464,0
+IJUN.US,D,20251210,000000,28.74,28.96,28.74,28.8983,2282,0
+IJUN.US,D,20251211,000000,28.97,29.08,28.97,29.0201,7591,0
+IJUN.US,D,20251212,000000,28.97,28.97,28.92,28.9304,1276,0
+IJUN.US,D,20251215,000000,29.12,29.12,28.97,29.01,27463,0
+IJUN.US,D,20251216,000000,28.96,28.969,28.93,28.969,1235,0
+IJUN.US,D,20251217,000000,28.83,28.89,28.78,28.785,6092,0
+IJUN.US,D,20251218,000000,28.91,29,28.89,28.946,7074,0
+IJUN.US,D,20251219,000000,29.03,29.13,29.03,29.0493,7551,0
+IJUN.US,D,20251222,000000,29.04,29.17,29.04,29.11,686,0
+IJUN.US,D,20251223,000000,29.19,29.26,29.19,29.22,4684,0
+IJUN.US,D,20251224,000000,29.19,29.27,29.19,29.241,1156,0
+IJUN.US,D,20251226,000000,29.23,29.33,29.21,29.2506,2391,0
+IJUN.US,D,20251229,000000,29.27,29.305,29.18,29.2201,8532,0
+IJUN.US,D,20251230,000000,29.25,29.34,29.2201,29.2646,20050,0
+IJUN.US,D,20251231,000000,29.17,29.245,29.17,29.2234,668,0
+IJUN.US,D,20260102,000000,29.34,29.34,29.28,29.31,9124,0
+IJUN.US,D,20260105,000000,29.4601,29.59,29.4601,29.5665,3855,0
+IJUN.US,D,20260106,000000,29.544,29.544,29.5374,29.5374,466,0
+IJUN.US,D,20260107,000000,29.485,29.485,29.425,29.469,2112,0
+IJUN.US,D,20260108,000000,29.45,29.4686,29.42,29.4686,2745,0
+IJUN.US,D,20260109,000000,29.6,29.623,29.59,29.623,202,0
+IJUN.US,D,20260112,000000,29.67,29.6942,29.65,29.6942,2034,0
+IJUN.US,D,20260113,000000,29.6734,29.6734,29.62,29.6397,1472,0
+IJUN.US,D,20260114,000000,29.67,29.719,29.67,29.6807,33564,0
+IJUN.US,D,20260115,000000,29.7064,29.71,29.69,29.7,54978,0
+IJUN.US,D,20260116,000000,29.7394,29.7449,29.7,29.7449,5084,0
+IJUN.US,D,20260120,000000,29.52,29.53,29.4987,29.4987,361,0
+IJUN.US,D,20260121,000000,29.55,29.6591,29.49,29.6591,2757,0
+IJUN.US,D,20260122,000000,29.71,29.7375,29.7,29.7375,3669,0
+IJUN.US,D,20260123,000000,29.725,29.7999,29.66,29.7841,3111,0
+IJUN.US,D,20260126,000000,29.8995,29.8995,29.8401,29.8734,1009,0
+IJUN.US,D,20260127,000000,29.96,30.04,29.95,30.0386,15109,0
+IJUN.US,D,20260128,000000,29.88,29.94,29.88,29.9234,6874,0
+IJUN.US,D,20260129,000000,29.93,30,29.91,29.9788,2990,0
+IJUN.US,D,20260130,000000,29.87,29.8819,29.831,29.8819,3222,0
+IJUN.US,D,20260202,000000,29.965,29.9739,29.91,29.9739,3969,0
+IJUN.US,D,20260203,000000,29.96,29.97,29.8998,29.9683,11384,0
+IJUN.US,D,20260204,000000,30.01,30.02,29.96,29.96,3336,0
+IJUN.US,D,20260205,000000,29.81,29.94,29.81,29.8399,8761,0
+IJUN.US,D,20260206,000000,30.045,30.1,30,30.0922,14108,0
+IJUN.US,D,20260209,000000,30.16,30.239,30.16,30.16,2227,0
+IJUN.US,D,20260210,000000,30.22,30.22,30.18,30.18,1462,0
+IJUN.US,D,20260211,000000,30.23,30.2607,30.11,30.2607,11004,0
+IJUN.US,D,20260212,000000,30.25,30.25,30.13,30.13,13171,0
+IJUN.US,D,20260213,000000,30.1595,30.18,30.13,30.1777,3878,0
+IJUN.US,D,20260217,000000,30.1,30.1837,30,30.1837,19290,0
+IJUN.US,D,20260218,000000,30.2,30.23,30.18,30.18,5211,0
diff --git a/daily/us/nyse stocks/1/kbr.us.txt b/daily/us/nyse stocks/1/kbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edc415fa2b691ac390791ed0ec73246b6c302cc8
--- /dev/null
+++ b/daily/us/nyse stocks/1/kbr.us.txt	
@@ -0,0 +1,4843 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBR.US,D,20061115,000000,14.3896,14.3896,14.3896,14.3896,0,0
+KBR.US,D,20061116,000000,17.7718,18.1967,17.3509,17.5614,26405636.107178,0
+KBR.US,D,20061117,000000,17.5614,18.7477,17.5207,18.5779,6230893.8784156,0
+KBR.US,D,20061120,000000,18.706,19.3144,18.6781,18.9353,2472249.2826698,0
+KBR.US,D,20061121,000000,19.1041,19.2122,18.1967,18.4598,1532496.4669438,0
+KBR.US,D,20061122,000000,18.3098,18.4825,17.7301,18.0289,1779430.6805356,0
+KBR.US,D,20061124,000000,17.9009,18.7307,17.8254,18.6236,794783.29917174,0
+KBR.US,D,20061127,000000,18.6473,19.0434,18.3098,18.5779,2088271.2041671,0
+KBR.US,D,20061128,000000,18.5958,18.6643,18.1212,18.5779,884453.56581956,0
+KBR.US,D,20061129,000000,18.7477,18.7477,18.3664,18.696,1223070.6861181,0
+KBR.US,D,20061130,000000,18.6384,18.83,18.5005,18.7387,541947.15459642,0
+KBR.US,D,20061201,000000,18.7477,18.8052,18.5272,18.6553,662812.3348297,0
+KBR.US,D,20061204,000000,18.6325,18.6643,18.4418,18.5619,562385.82666594,0
+KBR.US,D,20061205,000000,18.4498,18.4766,18.146,18.2384,797975.51956543,0
+KBR.US,D,20061206,000000,18.1301,18.3604,17.7798,18.293,469284.60304085,0
+KBR.US,D,20061207,000000,18.3247,18.6236,18.284,18.4915,238421.29009947,0
+KBR.US,D,20061208,000000,18.4261,18.7387,18.3664,18.6236,1056365.0598588,0
+KBR.US,D,20061211,000000,18.6136,19.0147,18.4101,18.977,526348.69047634,0
+KBR.US,D,20061212,000000,19.0247,19.6183,18.83,19.5527,781198.4824379,0
+KBR.US,D,20061213,000000,19.5876,20.1086,19.1288,19.2122,1048211.7522328,0
+KBR.US,D,20061214,000000,19.3493,19.4664,19.0514,19.375,616612.27293733,0
+KBR.US,D,20061215,000000,19.2549,20.2298,19.1288,20.061,1086847.7930029,0
+KBR.US,D,20061218,000000,19.8495,20.2735,19.6361,20.2029,880442.38828476,0
+KBR.US,D,20061219,000000,20.2029,21.5838,19.4495,21.0836,1297383.2398841,0
+KBR.US,D,20061220,000000,21.4141,23.0233,21.2881,21.9938,1791480.3303777,0
+KBR.US,D,20061221,000000,22.1994,22.3849,21.7089,22.0078,601966.74049677,0
+KBR.US,D,20061222,000000,22.0137,22.8525,21.8797,22.8525,578810.2992186,0
+KBR.US,D,20061226,000000,22.8525,23.3857,22.6689,22.6759,525052.26016813,0
+KBR.US,D,20061227,000000,22.3462,22.8625,22.0971,22.8625,265835.70411485,0
+KBR.US,D,20061228,000000,22.65,22.7156,22.5567,22.6014,107399.22812755,0
+KBR.US,D,20061229,000000,22.3035,22.5468,21.6692,22.1417,435021.37032657,0
+KBR.US,D,20070103,000000,22.0078,22.0078,20.1523,21.1183,1277182.2970708,0
+KBR.US,D,20070104,000000,20.7381,21.17,20.5752,20.8721,547147.98573958,0
+KBR.US,D,20070105,000000,20.7896,20.8204,20.2377,20.6001,331525.53570663,0
+KBR.US,D,20070108,000000,20.6001,20.7301,20.4908,20.6775,880679.11021362,0
+KBR.US,D,20070109,000000,20.6517,20.7381,20.5256,20.6775,248820.93773109,0
+KBR.US,D,20070110,000000,20.6517,21.0934,20.5256,20.8631,323485.04874464,0
+KBR.US,D,20070111,000000,20.9892,21.423,20.8631,21.1957,733108.67442416,0
+KBR.US,D,20070112,000000,21.2701,22.0891,20.9892,21.0576,360825.66653394,0
+KBR.US,D,20070116,000000,21.4577,21.4577,19.9925,20.1255,940222.2302742,0
+KBR.US,D,20070117,000000,20.1523,20.2735,19.6093,19.9052,1244573.0958764,0
+KBR.US,D,20070118,000000,19.9925,20.5008,19.8078,20.2377,642488.49807886,0
+KBR.US,D,20070119,000000,20.061,20.5673,19.8892,20.4561,362478.69072646,0
+KBR.US,D,20070122,000000,20.6517,20.9168,20.3152,20.3797,1069125.8828148,0
+KBR.US,D,20070123,000000,20.0441,21.564,19.9478,21.431,986296.37624699,0
+KBR.US,D,20070124,000000,21.2194,21.2194,20.8373,20.879,1108228.3161511,0
+KBR.US,D,20070125,000000,20.5673,20.6517,19.6758,19.6758,1516906.0614425,0
+KBR.US,D,20070126,000000,20.324,20.5097,19.3661,19.8495,2397224.5484624,0
+KBR.US,D,20070129,000000,19.4762,20.1086,19.4762,19.5429,448732.10298001,0
+KBR.US,D,20070130,000000,19.9746,20.2794,19.7473,19.9141,1125244.0898623,0
+KBR.US,D,20070131,000000,19.9141,19.9578,19.5527,19.8317,598893.38473117,0
+KBR.US,D,20070201,000000,19.7374,20.2635,19.6758,20.1435,1267610.6725265,0
+KBR.US,D,20070202,000000,20.1435,20.4471,19.9478,20.2735,892963.46732982,0
+KBR.US,D,20070205,000000,20.2963,20.2963,19.7304,19.8645,560496.08054458,0
+KBR.US,D,20070206,000000,19.7821,20.0441,19.5527,19.6093,697900.5686492,0
+KBR.US,D,20070207,000000,19.5269,19.5944,19.2966,19.4495,316284.67279822,0
+KBR.US,D,20070208,000000,19.4664,19.7027,18.7555,18.8221,406076.82605622,0
+KBR.US,D,20070209,000000,18.984,18.984,18.4498,18.7903,1272808.4816875,0
+KBR.US,D,20070212,000000,18.5362,19.4664,18.3327,19.2649,906288.39360561,0
+KBR.US,D,20070213,000000,19.2052,20.2029,19.2052,19.9052,1612686.7758367,0
+KBR.US,D,20070214,000000,19.8495,19.9052,19.5269,19.8168,1139919.8421235,0
+KBR.US,D,20070215,000000,19.5081,19.66,19.4762,19.5527,1013355.2037055,0
+KBR.US,D,20070216,000000,19.5002,19.5369,19.2122,19.3661,454043.74013243,0
+KBR.US,D,20070220,000000,19.1953,19.3056,19.0147,19.3056,249173.50230597,0
+KBR.US,D,20070221,000000,19.2966,19.5626,18.5679,19.3313,1636940.1966065,0
+KBR.US,D,20070222,000000,19.2549,19.5944,19.1795,19.2966,756622.716914,0
+KBR.US,D,20070223,000000,19.2122,19.382,18.8776,19.0851,608344.1299927,0
+KBR.US,D,20070226,000000,19.0851,20.4413,18.8776,20.4154,1044572.2784927,0
+KBR.US,D,20070227,000000,20.1008,20.1435,18.83,18.9977,1381152.5828758,0
+KBR.US,D,20070228,000000,18.961,19.6361,18.7477,19.2122,758393.59840724,0
+KBR.US,D,20070301,000000,19.1208,19.4664,18.4598,19.1795,975424.29208502,0
+KBR.US,D,20070302,000000,19.1795,19.3413,18.4261,18.4339,888235.07271699,0
+KBR.US,D,20070305,000000,17.9852,18.8926,17.9852,18.8399,849602.05392891,0
+KBR.US,D,20070306,000000,19.0514,19.5527,18.9889,19.5081,931715.35074601,0
+KBR.US,D,20070307,000000,19.382,20.0779,19.2649,19.7214,2191059.8949826,0
+KBR.US,D,20070308,000000,19.9309,20.3152,19.9309,20.1435,5414260.6415475,0
+KBR.US,D,20070309,000000,20.3152,20.332,19.643,19.7126,5104116.6363164,0
+KBR.US,D,20070312,000000,19.7214,19.7304,18.4687,19.0514,4997901.017833,0
+KBR.US,D,20070313,000000,18.7903,19.1795,18.5452,18.5869,1978627.6506886,0
+KBR.US,D,20070314,000000,19.0434,19.0434,18.1689,18.3247,1418721.863975,0
+KBR.US,D,20070315,000000,18.5779,18.5779,18.1689,18.1788,1168603.4886084,0
+KBR.US,D,20070316,000000,18.1212,18.3019,17.7469,17.9177,960311.35975091,0
+KBR.US,D,20070319,000000,17.9009,18.3505,17.9009,18.2384,2352684.5620541,0
+KBR.US,D,20070320,000000,17.7718,18.156,16.9289,17.185,7761150.0493178,0
+KBR.US,D,20070321,000000,17.1414,17.4363,16.8486,16.9289,6979364.2950309,0
+KBR.US,D,20070322,000000,16.9201,17.3747,16.6391,17.1325,7161789.2646931,0
+KBR.US,D,20070323,000000,17.333,17.48,17.1414,17.2238,5311350.0641218,0
+KBR.US,D,20070326,000000,17.3072,17.5285,16.9368,17.2149,4845252.6448379,0
+KBR.US,D,20070327,000000,17.0967,17.185,16.8397,16.9735,12571196.603036,0
+KBR.US,D,20070328,000000,16.9815,17.191,16.9289,17.1414,8960470.9783446,0
+KBR.US,D,20070329,000000,17.1246,17.7301,17.0967,17.5375,16723986.232297,0
+KBR.US,D,20070330,000000,17.7718,17.7718,17.1583,17.2238,7476887.3058651,0
+KBR.US,D,20070402,000000,17.2655,17.5207,17.1503,17.5117,14631581.963984,0
+KBR.US,D,20070403,000000,17.8621,17.9009,17.4363,17.5117,43016469.257485,0
+KBR.US,D,20070404,000000,17.5534,17.5614,17.0372,17.4015,12540089.32693,0
+KBR.US,D,20070405,000000,17.4114,17.5971,17.2238,17.3836,5914092.4466833,0
+KBR.US,D,20070409,000000,17.5207,17.5534,17.0967,17.3926,4921929.3959104,0
+KBR.US,D,20070410,000000,17.463,18.0627,17.4283,18.0289,7232792.7480922,0
+KBR.US,D,20070411,000000,18.1113,18.6553,18.0289,18.6553,7641315.3649707,0
+KBR.US,D,20070412,000000,18.5192,18.6136,18.3327,18.5192,4098317.3951143,0
+KBR.US,D,20070413,000000,18.5192,18.7724,18.4191,18.5869,6631184.6161343,0
+KBR.US,D,20070416,000000,18.5869,18.83,18.3844,18.5362,10381323.33968,0
+KBR.US,D,20070417,000000,18.3604,18.8926,18.0389,18.1301,7673719.0713842,0
+KBR.US,D,20070418,000000,17.9545,18.1034,17.7718,17.9604,4171170.3315403,0
+KBR.US,D,20070419,000000,17.7539,18.3844,17.6645,17.9693,5475354.0384101,0
+KBR.US,D,20070420,000000,18.1887,18.1967,17.8165,18.1391,3833815.3924199,0
+KBR.US,D,20070423,000000,18.2384,18.3505,17.8621,17.9088,2329053.6695909,0
+KBR.US,D,20070424,000000,17.9693,18.003,17.0967,17.463,3392998.8678096,0
+KBR.US,D,20070425,000000,18.4101,18.6236,17.4213,17.6308,4074339.9820403,0
+KBR.US,D,20070426,000000,17.6645,17.7798,17.2734,17.7301,3545390.3723287,0
+KBR.US,D,20070427,000000,17.606,18.0864,17.5207,17.8343,2194483.8006683,0
+KBR.US,D,20070430,000000,18.0289,18.0944,17.3926,17.4858,4640976.730152,0
+KBR.US,D,20070501,000000,17.4858,17.7231,17.3072,17.6557,2690940.0518316,0
+KBR.US,D,20070502,000000,17.6894,18.3168,17.5534,18.1391,2931786.9862061,0
+KBR.US,D,20070503,000000,18.2751,18.969,17.9693,18.8588,7410370.4585134,0
+KBR.US,D,20070504,000000,18.5779,19.8734,18.4101,18.4687,7947410.9215547,0
+KBR.US,D,20070507,000000,18.5619,18.5619,18.1113,18.4915,1710021.7963425,0
+KBR.US,D,20070508,000000,18.4101,18.961,18.1967,18.9353,3685867.2088716,0
+KBR.US,D,20070509,000000,18.9977,20.2209,18.9015,20.1435,6372321.6319833,0
+KBR.US,D,20070510,000000,20.1523,20.8721,19.9578,20.7619,6503567.3206285,0
+KBR.US,D,20070511,000000,20.8542,21.0319,20.1008,20.4471,3728241.4414628,0
+KBR.US,D,20070514,000000,20.4233,20.465,19.9141,20.0521,2357290.0627295,0
+KBR.US,D,20070515,000000,20.1435,21.3436,20.1435,21.17,4175948.0851936,0
+KBR.US,D,20070516,000000,21.2454,21.5551,21.1877,21.3337,3395222.0392861,0
+KBR.US,D,20070517,000000,21.3695,21.9671,21.1103,21.9284,3040657.919602,0
+KBR.US,D,20070518,000000,21.9284,22.8525,21.9194,22.6689,3894156.3157471,0
+KBR.US,D,20070521,000000,22.6411,23.0312,22.4286,22.9895,3235959.5548662,0
+KBR.US,D,20070522,000000,23.0312,23.877,23.0064,23.6994,4473562.9527609,0
+KBR.US,D,20070523,000000,23.6994,24.0488,22.8625,22.9211,5873614.0041777,0
+KBR.US,D,20070524,000000,23.0233,23.0233,22.0137,22.1587,3916609.6425302,0
+KBR.US,D,20070525,000000,22.1914,22.3462,21.828,21.8956,2745288.384713,0
+KBR.US,D,20070529,000000,22.0078,23.0144,21.9671,22.5468,3157275.2003717,0
+KBR.US,D,20070530,000000,22.3939,23.199,22.3035,23.199,1338616.1705801,0
+KBR.US,D,20070531,000000,23.326,23.75,22.9012,23.3003,1616387.6965457,0
+KBR.US,D,20070601,000000,23.6904,23.7421,23.1493,23.2755,1493392.0189528,0
+KBR.US,D,20070604,000000,23.4859,23.9703,23.4353,23.9526,1678411.863886,0
+KBR.US,D,20070605,000000,23.8362,23.9526,23.4442,23.5554,1466808.6500067,0
+KBR.US,D,20070606,000000,23.6824,23.6824,22.7851,23.065,1688218.1957046,0
+KBR.US,D,20070607,000000,23.3618,23.3717,21.8717,21.9114,2469295.7988596,0
+KBR.US,D,20070608,000000,22.0078,22.7235,21.8103,22.6917,1979807.2310234,0
+KBR.US,D,20070611,000000,22.5309,22.8427,22.1834,22.8347,1466776.4155314,0
+KBR.US,D,20070612,000000,22.7851,22.9975,22.1587,22.1914,1527890.9662685,0
+KBR.US,D,20070613,000000,22.6411,23.2426,22.6341,22.9568,2041037.6244067,0
+KBR.US,D,20070614,000000,23.065,23.7738,23.065,23.6994,1815059.8491457,0
+KBR.US,D,20070615,000000,23.7142,23.9962,23.1911,23.3003,1632571.41786,0
+KBR.US,D,20070618,000000,23.4353,23.8532,23.2696,23.75,1802184.1908712,0
+KBR.US,D,20070619,000000,23.6587,24.8182,23.4948,24.4767,2540218.69607,0
+KBR.US,D,20070620,000000,24.7407,24.835,23.3529,23.4353,2254382.5072858,0
+KBR.US,D,20070621,000000,23.4859,23.6824,22.8525,23.4442,1565699.9912787,0
+KBR.US,D,20070622,000000,23.344,23.8005,22.9389,23.75,1752372.8604045,0
+KBR.US,D,20070625,000000,23.6824,23.6904,22.6083,22.7473,1313359.451763,0
+KBR.US,D,20070626,000000,22.803,23.0064,22.0574,22.1834,1680422.4892902,0
+KBR.US,D,20070627,000000,22.0078,22.5567,21.423,22.3462,2140844.626246,0
+KBR.US,D,20070628,000000,23.1038,23.2755,22.1994,22.2261,1681838.791554,0
+KBR.US,D,20070629,000000,22.2688,22.803,21.9571,22.1994,2166208.1217629,0
+KBR.US,D,20070702,000000,22.4862,22.7404,22.2688,22.6341,1506034.9846079,0
+KBR.US,D,20070703,000000,22.7761,22.8525,22.4555,22.5934,707709.92244975,0
+KBR.US,D,20070705,000000,22.6847,23.0719,22.66,22.9389,1691097.1372902,0
+KBR.US,D,20070706,000000,22.9796,23.5306,22.7573,23.3618,893551.7465062,0
+KBR.US,D,20070709,000000,24.7923,27.0082,24.5282,26.4343,5807687.4506569,0
+KBR.US,D,20070710,000000,26.7857,26.8026,25.8267,26.1801,2585399.3426773,0
+KBR.US,D,20070711,000000,26.2566,26.6278,26.1881,26.5327,1647931.1453967,0
+KBR.US,D,20070712,000000,27.2573,29.9962,27.1957,29.8602,7061446.3647,0
+KBR.US,D,20070713,000000,29.9356,30.7646,29.2696,29.3678,5183984.6004552,0
+KBR.US,D,20070716,000000,29.2179,30.165,28.9975,29.0402,2234658.0303122,0
+KBR.US,D,20070717,000000,29.3043,29.4562,28.8228,29.1652,1178878.2276477,0
+KBR.US,D,20070718,000000,28.8685,29.2446,28.3116,28.7861,2021042.176374,0
+KBR.US,D,20070719,000000,29.1078,29.4661,28.3026,28.3195,1410571.5783311,0
+KBR.US,D,20070720,000000,28.2689,28.3463,27.2821,27.981,2158419.46664,0
+KBR.US,D,20070723,000000,28.1428,29.1902,28.0147,28.5319,1100432.6097369,0
+KBR.US,D,20070724,000000,28.5141,28.5141,27.0925,27.2821,1618988.615781,0
+KBR.US,D,20070725,000000,27.4241,27.7933,25.8634,26.492,2610484.8158437,0
+KBR.US,D,20070726,000000,25.8982,26.4174,24.6295,25.1627,3863671.5679481,0
+KBR.US,D,20070727,000000,24.7755,25.802,24.2076,24.4855,3543613.4468714,0
+KBR.US,D,20070730,000000,24.8003,26.747,24.8003,26.5694,5201828.3972536,0
+KBR.US,D,20070731,000000,27.7179,28.6013,26.8651,27.163,4559538.342664,0
+KBR.US,D,20070801,000000,27.296,27.5065,26.0709,26.7391,3954536.5248411,0
+KBR.US,D,20070802,000000,28.3562,28.3562,27.1709,27.7348,4225250.7153449,0
+KBR.US,D,20070803,000000,29.0749,29.0749,27.0022,27.022,3207957.8690018,0
+KBR.US,D,20070806,000000,27.022,27.5938,26.3639,27.4975,3863075.2301529,0
+KBR.US,D,20070807,000000,27.3536,29.5813,26.891,28.8456,3676475.8959241,0
+KBR.US,D,20070808,000000,28.8685,30.8708,28.0783,29.3162,4316308.071763,0
+KBR.US,D,20070809,000000,28.7771,29.4562,26.6636,27.0846,3005520.3267421,0
+KBR.US,D,20070810,000000,25.8704,26.8026,24.8589,26.4343,3965038.9198632,0
+KBR.US,D,20070813,000000,27.0299,27.4498,26.6954,26.8821,1629616.9267225,0
+KBR.US,D,20070814,000000,27.0846,27.2731,25.8327,26.0709,1946119.1822299,0
+KBR.US,D,20070815,000000,26.0709,26.6795,25.0703,25.2391,1724290.5883516,0
+KBR.US,D,20070816,000000,24.8668,25.3055,22.5468,25.1229,6025250.0131791,0
+KBR.US,D,20070817,000000,26.0532,26.5327,24.0408,25.2996,2582136.6093686,0
+KBR.US,D,20070820,000000,25.3502,25.5875,24.3525,25.0207,1740796.6544201,0
+KBR.US,D,20070821,000000,24.7556,27.1789,24.7238,26.7202,2355874.7677931,0
+KBR.US,D,20070822,000000,27.0666,27.3893,26.4253,27.1173,1232521.4313796,0
+KBR.US,D,20070823,000000,27.2474,27.8489,26.5594,27.6345,2377021.5909944,0
+KBR.US,D,20070824,000000,27.5501,28.6093,27.4062,28.5756,1417188.711738,0
+KBR.US,D,20070827,000000,28.3741,29.1902,27.972,28.4962,1378017.7801414,0
+KBR.US,D,20070828,000000,28.1031,28.3374,27.1253,27.2881,1254497.2849956,0
+KBR.US,D,20070829,000000,27.1789,28.2351,27.1789,27.7179,1251781.5304417,0
+KBR.US,D,20070830,000000,27.3794,27.9323,27.0022,27.2216,1160450.1809825,0
+KBR.US,D,20070831,000000,27.2474,27.9959,27.2474,27.7933,1144500.1596148,0
+KBR.US,D,20070904,000000,27.839,28.8784,27.839,28.4793,1389422.7404751,0
+KBR.US,D,20070905,000000,28.242,28.657,27.9532,28.5409,1265479.1678395,0
+KBR.US,D,20070906,000000,28.6093,29.1078,28.4475,29.0064,1257331.9041777,0
+KBR.US,D,20070907,000000,28.6917,29.4046,28.4405,28.938,1856338.1095728,0
+KBR.US,D,20070910,000000,29.2446,29.5813,28.2689,28.9032,1541241.0757282,0
+KBR.US,D,20070911,000000,29.1495,29.621,28.9886,29.4403,1326685.3853662,0
+KBR.US,D,20070912,000000,29.4135,31.0455,29.4046,30.4132,2375130.8375457,0
+KBR.US,D,20070913,000000,31.3989,31.7493,31.0088,31.5925,2523288.5451842,0
+KBR.US,D,20070914,000000,31.3582,31.6967,30.8977,31.4654,1959958.8527849,0
+KBR.US,D,20070917,000000,31.3265,31.4743,30.2514,30.4211,2274231.8928517,0
+KBR.US,D,20070918,000000,30.6912,31.6779,30.439,31.5836,1898876.5365231,0
+KBR.US,D,20070919,000000,32.1196,32.8831,31.5836,32.3659,2141553.7847051,0
+KBR.US,D,20070920,000000,32.2894,32.5475,31.8248,31.8655,1274467.5498442,0
+KBR.US,D,20070921,000000,32.1991,33.0022,32.0928,32.9585,1668605.5320676,0
+KBR.US,D,20070924,000000,33.1104,33.3654,32.7004,32.9257,2116032.1387932,0
+KBR.US,D,20070925,000000,32.6458,32.8989,31.7733,32.5554,1757691.5488485,0
+KBR.US,D,20070926,000000,32.7858,33.297,32.5177,32.9169,1111538.3938456,0
+KBR.US,D,20070927,000000,32.9079,34.1785,32.8572,33.7964,1856107.4316081,0
+KBR.US,D,20070928,000000,33.8886,34.0257,32.7004,32.8115,1415178.0863338,0
+KBR.US,D,20071001,000000,32.9169,34.2351,32.7004,33.1184,1845946.52056,0
+KBR.US,D,20071002,000000,34.0077,34.2103,33.2633,33.5512,1453223.8332729,0
+KBR.US,D,20071003,000000,33.4995,33.9313,33.4311,33.7547,1578460.8142346,0
+KBR.US,D,20071004,000000,33.8549,33.8729,33.4311,33.7041,1490910.971673,0
+KBR.US,D,20071005,000000,33.8549,34.8477,33.8549,34.6342,1786988.6576937,0
+KBR.US,D,20071008,000000,34.6253,36.8202,34.4506,34.9728,2063812.2886165,0
+KBR.US,D,20071009,000000,35.2278,35.3709,34.5637,35.0402,2023521.2089992,0
+KBR.US,D,20071010,000000,35.6349,36.5531,35.5504,36.3933,2424634.9331685,0
+KBR.US,D,20071011,000000,36.7915,38.2874,36.0319,36.6068,2696254.710966,0
+KBR.US,D,20071012,000000,36.711,37.6233,35.9705,37.2481,1216505.9337338,0
+KBR.US,D,20071015,000000,37.2908,37.9707,36.3457,36.9274,1425459.8766648,0
+KBR.US,D,20071016,000000,36.7259,36.8202,35.3797,35.6905,2221302.8842158,0
+KBR.US,D,20071017,000000,36.446,36.6068,35.2278,35.8314,1073846.2188088,0
+KBR.US,D,20071018,000000,36.0379,36.0726,34.3989,34.9311,1446721.5351847,0
+KBR.US,D,20071019,000000,34.802,34.9062,33.6187,34.0694,1745401.1477682,0
+KBR.US,D,20071022,000000,33.4748,34.6342,32.8384,33.4071,1516069.9797364,0
+KBR.US,D,20071023,000000,33.8549,34.2024,33.4478,34.0524,813566.93239402,0
+KBR.US,D,20071024,000000,33.8639,34.8963,33.027,34.2758,1465748.9416274,0
+KBR.US,D,20071025,000000,34.6163,34.8477,33.99,34.5012,1419197.3224876,0
+KBR.US,D,20071026,000000,34.6342,35.3709,34.0763,34.1935,1155722.7936969,0
+KBR.US,D,20071029,000000,34.2709,35.8632,34.2431,35.7967,1482753.6347376,0
+KBR.US,D,20071030,000000,35.76,35.76,34.6342,34.802,1319833.5446851,0
+KBR.US,D,20071031,000000,34.9568,36.8202,33.8222,36.2921,2603394.2385791,0
+KBR.US,D,20071101,000000,35.5327,35.5504,31.2688,33.8729,6016573.902655,0
+KBR.US,D,20071102,000000,33.9572,33.9572,31.7821,32.8115,3839104.8683704,0
+KBR.US,D,20071105,000000,32.0214,34.4328,32.0214,32.7074,2405187.471218,0
+KBR.US,D,20071106,000000,32.7163,33.8549,32.7163,33.6851,1602738.4108609,0
+KBR.US,D,20071107,000000,32.8929,33.5512,32.3659,32.6904,1285239.9085979,0
+KBR.US,D,20071108,000000,32.8384,33.4004,32.2805,33.0865,2753094.164401,0
+KBR.US,D,20071109,000000,32.6458,33.2007,32.2556,32.7242,1528865.0518226,0
+KBR.US,D,20071112,000000,32.627,32.7311,29.2775,29.5971,2565098.6744556,0
+KBR.US,D,20071113,000000,29.7471,30.2424,29.1156,30.157,2998306.85554,0
+KBR.US,D,20071114,000000,30.3308,32.0859,30.2593,30.8708,2481935.7425328,0
+KBR.US,D,20071115,000000,30.7476,31.2521,30.2593,30.6912,1571726.8308545,0
+KBR.US,D,20071116,000000,30.7001,31.3752,30.2097,30.8887,2031554.6446697,0
+KBR.US,D,20071119,000000,30.7149,30.7149,28.5756,28.9032,2547171.2694867,0
+KBR.US,D,20071120,000000,28.9549,30.0279,28.5756,29.621,3959648.7111769,0
+KBR.US,D,20071121,000000,29.3589,30.0896,28.8228,29.6289,1874551.5955111,0
+KBR.US,D,20071123,000000,29.8006,30.2424,29.3043,29.8682,388941.18038965,0
+KBR.US,D,20071126,000000,29.9208,31.1457,29.621,30.1402,1726145.0780155,0
+KBR.US,D,20071127,000000,30.2265,30.299,29.0749,30.1253,2647080.011389,0
+KBR.US,D,20071128,000000,30.2921,33.0091,30.1253,32.8482,2370520.3002337,0
+KBR.US,D,20071129,000000,32.6458,33.1282,31.9688,32.7948,1297431.5915972,0
+KBR.US,D,20071130,000000,33.297,33.7715,32.9744,33.7041,3634225.5645978,0
+KBR.US,D,20071203,000000,34.2431,35.1594,33.3247,33.4995,3185754.3594032,0
+KBR.US,D,20071204,000000,33.5175,33.8976,33.027,33.4151,1457834.370585,0
+KBR.US,D,20071205,000000,33.9572,34.1845,33.306,33.6018,2123938.6512168,0
+KBR.US,D,20071206,000000,33.5175,35.9545,33.3744,35.8225,2014192.3503478,0
+KBR.US,D,20071207,000000,35.8314,37.2094,35.2954,37.0307,1784053.305776,0
+KBR.US,D,20071210,000000,37.0307,37.6323,35.9455,36.2613,1688337.0603327,0
+KBR.US,D,20071211,000000,36.2762,36.6862,34.2431,34.4912,1432800.2711137,0
+KBR.US,D,20071212,000000,33.8639,35.2695,32.61,33.3407,2182916.6606301,0
+KBR.US,D,20071213,000000,33.2286,34.2024,33.0865,33.8549,2079533.6466742,0
+KBR.US,D,20071214,000000,33.8549,33.973,32.8215,32.9436,1235237.1859336,0
+KBR.US,D,20071217,000000,31.6322,32.4512,31.3989,31.8754,1652599.100368,0
+KBR.US,D,20071218,000000,32.1018,33.0935,31.6531,32.0284,1474255.8211556,0
+KBR.US,D,20071219,000000,32.0284,33.0091,31.9091,32.0452,1028828.7592333,0
+KBR.US,D,20071220,000000,32.1196,32.5019,31.4159,32.4086,974249.74838699,0
+KBR.US,D,20071221,000000,32.8115,33.8729,32.8115,33.3587,2129521.2594282,0
+KBR.US,D,20071224,000000,33.8459,33.9146,33.1352,33.4658,264033.59547352,0
+KBR.US,D,20071226,000000,32.9654,34.0624,32.9654,33.8807,523332.75237007,0
+KBR.US,D,20071227,000000,33.9641,34.6163,33.297,33.6356,742872.69849364,0
+KBR.US,D,20071228,000000,33.3247,33.7041,32.7461,33.1104,606875.44670647,0
+KBR.US,D,20071231,000000,33.0022,33.4151,32.7948,32.8384,616740.20351163,0
+KBR.US,D,20080102,000000,32.5863,33.0687,32.1633,32.7858,1150287.2552797,0
+KBR.US,D,20080103,000000,32.7242,35.5058,32.7242,34.1785,2180923.1597911,0
+KBR.US,D,20080104,000000,33.7715,33.9403,32.5863,32.7242,1267241.9907139,0
+KBR.US,D,20080107,000000,32.8989,33.1104,31.6054,32.4512,1780373.5389416,0
+KBR.US,D,20080108,000000,32.6637,32.9079,31.0455,31.1319,1320258.6368297,0
+KBR.US,D,20080109,000000,31.0703,31.0703,28.4625,30.0121,2564861.9525268,0
+KBR.US,D,20080110,000000,29.6468,31.1457,29.3678,30.5641,2088306.4606246,0
+KBR.US,D,20080111,000000,30.3675,30.4647,28.9797,29.3043,1516906.0614425,0
+KBR.US,D,20080114,000000,29.886,30.3496,28.7364,30.02,1717754.0411334,0
+KBR.US,D,20080115,000000,29.1495,29.4224,28.1268,28.3651,1653720.2557162,0
+KBR.US,D,20080116,000000,28.1895,29.7629,25.5964,26.6795,3799720.3833743,0
+KBR.US,D,20080117,000000,26.747,27.2474,25.2569,25.2917,2447706.7589486,0
+KBR.US,D,20080118,000000,25.4426,26.0709,24.4021,25.248,2912011.1355375,0
+KBR.US,D,20080122,000000,24.1898,25.8545,20.3152,25.6203,3198625.9883684,0
+KBR.US,D,20080123,000000,26.6636,26.6636,23.2833,25.2222,3436731.9850051,0
+KBR.US,D,20080124,000000,25.527,26.5773,24.983,26.0352,2401027.2092344,0
+KBR.US,D,20080125,000000,26.2735,27.1877,25.0763,25.3919,1942726.5036921,0
+KBR.US,D,20080128,000000,25.3919,26.7033,24.5669,26.6636,2047650.728504,0
+KBR.US,D,20080129,000000,26.7549,27.5065,26.4096,27.014,1606773.7642523,0
+KBR.US,D,20080130,000000,26.8651,27.5254,26.062,26.7857,1352033.7709727,0
+KBR.US,D,20080131,000000,26.196,26.8403,25.4932,26.7122,1968798.1503409,0
+KBR.US,D,20080201,000000,26.9178,28.7771,26.6954,28.2689,2257109.3424407,0
+KBR.US,D,20080204,000000,28.1587,28.4327,26.9743,27.0577,1374731.8783035,0
+KBR.US,D,20080205,000000,26.6031,26.7122,25.2142,25.5627,2401990.2141874,0
+KBR.US,D,20080206,000000,25.4256,26.5327,24.8271,25.5349,2019510.0314645,0
+KBR.US,D,20080207,000000,25.3055,25.519,24.3178,24.6822,2911463.1494553,0
+KBR.US,D,20080208,000000,24.5869,25.793,24.4688,25.4833,2265339.2069458,0
+KBR.US,D,20080211,000000,25.6113,26.2824,25.4426,26.1027,1722276.9409654,0
+KBR.US,D,20080212,000000,26.1881,27.2573,25.8497,26.2824,2037695.3122367,0
+KBR.US,D,20080213,000000,26.7947,27.0666,26.2735,27.0082,1640674.3591182,0
+KBR.US,D,20080214,000000,27.0022,27.0479,26.4523,26.6855,1408380.6413302,0
+KBR.US,D,20080215,000000,26.62,26.7033,25.6362,26.3996,1183943.0695978,0
+KBR.US,D,20080219,000000,26.6954,27.9959,26.5941,27.4588,1808343.9976579,0
+KBR.US,D,20080220,000000,27.3794,28.4625,27.0389,28.242,1468344.8242258,0
+KBR.US,D,20080221,000000,28.3026,28.4962,27.5938,27.7258,1447592.8733483,0
+KBR.US,D,20080222,000000,27.8807,29.4562,26.747,29.3946,1931072.7335013,0
+KBR.US,D,20080225,000000,29.2079,29.8522,28.4148,28.8228,2413412.2990863,0
+KBR.US,D,20080226,000000,29.1991,31.1657,28.0434,30.3308,3163867.1505946,0
+KBR.US,D,20080227,000000,30.0279,30.1402,28.6163,29.0828,2447335.0551539,0
+KBR.US,D,20080228,000000,28.9797,30.02,28.3999,29.7629,2200677.8565852,0
+KBR.US,D,20080229,000000,29.5068,29.5386,28.0247,28.2083,2032321.2207882,0
+KBR.US,D,20080303,000000,28.2083,28.2083,27.1253,27.4817,1840239.0037563,0
+KBR.US,D,20080304,000000,27.2821,28.0624,26.6954,27.1957,2014390.7938372,0
+KBR.US,D,20080305,000000,27.6008,28.6253,26.6855,28.1815,1862151.3957488,0
+KBR.US,D,20080306,000000,27.9234,27.9234,26.8821,27.1103,2578176.805529,0
+KBR.US,D,20080307,000000,26.8205,27.6107,26.3906,27.0082,3124042.4635434,0
+KBR.US,D,20080310,000000,26.9942,26.9942,24.6047,24.8589,2217165.7907615,0
+KBR.US,D,20080311,000000,25.3919,26.1196,24.5669,25.9757,2375052.2660119,0
+KBR.US,D,20080312,000000,25.9757,26.0709,24.7318,24.9333,2845839.801469,0
+KBR.US,D,20080313,000000,24.5282,24.8271,23.8105,24.707,3237612.5790588,0
+KBR.US,D,20080314,000000,24.8668,25.7036,23.6407,24.1054,2937260.803063,0
+KBR.US,D,20080317,000000,23.5465,23.8682,22.2361,22.3711,3158663.2974693,0
+KBR.US,D,20080318,000000,21.9382,23.7321,21.9382,23.6994,4149259.9542025,0
+KBR.US,D,20080319,000000,23.7648,24.292,22.0971,22.1249,1973645.4095819,0
+KBR.US,D,20080320,000000,22.106,22.4019,20.7033,22.2431,2558179.3428417,0
+KBR.US,D,20080324,000000,22.2431,24.154,22.2431,23.335,1672423.3027499,0
+KBR.US,D,20080325,000000,23.3073,24.3178,23.1136,24.1898,1813013.967284,0
+KBR.US,D,20080326,000000,24.1798,24.6543,23.7738,24.1222,1360839.8267259,0
+KBR.US,D,20080327,000000,24.3347,24.6385,23.7918,24.023,1409559.2143377,0
+KBR.US,D,20080328,000000,24.1054,24.9929,23.5465,23.7648,2399829.4970072,0
+KBR.US,D,20080331,000000,23.7918,23.9703,23.1405,23.4681,1912667.8553652,0
+KBR.US,D,20080401,000000,23.5216,24.2076,23.5216,24.0041,3055720.4855682,0
+KBR.US,D,20080402,000000,24.292,24.4855,23.7828,24.2563,2100687.521167,0
+KBR.US,D,20080403,000000,24.1133,25.4605,24.0041,25.3919,2691783.1848292,0
+KBR.US,D,20080404,000000,25.4683,26.0015,25.3324,25.5627,1442254.0383573,0
+KBR.US,D,20080407,000000,25.7672,26.196,25.0028,25.1627,1032207.335188,0
+KBR.US,D,20080408,000000,25.0286,25.2142,24.2563,25.1815,1742130.3558406,0
+KBR.US,D,20080409,000000,25.1627,25.4256,24.8003,24.983,1299471.4294947,0
+KBR.US,D,20080410,000000,25.0375,25.6937,24.9929,25.5875,1755224.6041516,0
+KBR.US,D,20080411,000000,24.8827,26.0105,24.8589,25.114,1470725.1387701,0
+KBR.US,D,20080414,000000,25.3235,25.5716,24.9333,25.0127,1083205.2972807,0
+KBR.US,D,20080415,000000,25.114,25.2818,24.5571,25.0207,1060298.6731871,0
+KBR.US,D,20080416,000000,25.1627,26.5157,25.1627,26.4174,1346747.3170042,0
+KBR.US,D,20080417,000000,26.2566,26.469,25.5349,26.0262,1031847.7193216,0
+KBR.US,D,20080418,000000,26.7391,27.4241,26.4253,26.9356,1734621.737723,0
+KBR.US,D,20080421,000000,26.6031,27.4498,26.6031,27.1789,1011868.3885267,0
+KBR.US,D,20080422,000000,27.014,27.3536,26.476,26.5227,956336.44600097,0
+KBR.US,D,20080423,000000,26.5414,27.0479,26.3996,26.7768,758021.89461258,0
+KBR.US,D,20080424,000000,26.7768,26.9088,25.9151,26.5327,902265.12814253,0
+KBR.US,D,20080425,000000,26.6636,27.4241,26.3122,27.1431,982197.56123216,0
+KBR.US,D,20080428,000000,27.1103,27.2881,26.8304,27.2126,1221758.1385721,0
+KBR.US,D,20080429,000000,26.9665,27.2027,26.0779,26.1276,1156780.4874217,0
+KBR.US,D,20080430,000000,26.1365,26.5694,24.2473,24.4111,3559256.2333952,0
+KBR.US,D,20080501,000000,24.4211,24.6136,23.5465,24.1461,2302112.6994332,0
+KBR.US,D,20080502,000000,27.163,27.5154,25.4089,25.5716,3774085.9167982,0
+KBR.US,D,20080505,000000,25.7404,27.1014,25.7404,26.747,2691907.086094,0
+KBR.US,D,20080506,000000,26.7699,26.9942,26.3379,26.5494,1299628.5725625,0
+KBR.US,D,20080507,000000,26.9455,28.2768,26.8989,27.4885,1894645.7616246,0
+KBR.US,D,20080508,000000,27.4885,27.8122,27.3437,27.6861,1686314.3470002,0
+KBR.US,D,20080509,000000,27.5154,27.7348,26.8403,27.1253,1126321.930134,0
+KBR.US,D,20080512,000000,27.3794,28.0941,26.6121,27.9453,878938.44854106,0
+KBR.US,D,20080513,000000,28.4625,29.2079,28.4327,28.8685,2490612.8603842,0
+KBR.US,D,20080514,000000,29.0064,29.0828,28.3999,28.3999,2726911.7117429,0
+KBR.US,D,20080515,000000,28.4704,29.3857,28.3562,29.334,1681858.938101,0
+KBR.US,D,20080516,000000,29.3678,30.4647,29.3043,30.4042,2838136.7691716,0
+KBR.US,D,20080519,000000,30.6375,30.7229,29.7708,30.1253,3004910.8936912,0
+KBR.US,D,20080520,000000,29.9595,30.0469,29.2368,29.6825,1471302.3373454,0
+KBR.US,D,20080521,000000,29.6468,30.0568,28.4962,28.7097,1070468.6501814,0
+KBR.US,D,20080522,000000,28.9549,29.7471,28.8228,29.2368,1244172.1795884,0
+KBR.US,D,20080523,000000,29.0918,29.1991,28.2689,28.6013,800081.84106851,0
+KBR.US,D,20080527,000000,28.8228,29.1315,28.2351,28.6917,775601.7716435,0
+KBR.US,D,20080528,000000,28.8228,29.0581,28.1735,28.7007,1972598.796458,0
+KBR.US,D,20080529,000000,28.5319,28.9032,28.2689,28.6013,973589.94896828,0
+KBR.US,D,20080530,000000,28.6013,29.5554,28.3651,29.3767,2047753.4758945,0
+KBR.US,D,20080602,000000,29.2446,30.2921,29.1652,30.2514,3286266.4903923,0
+KBR.US,D,20080603,000000,30.4717,30.4717,29.7778,30.2741,3254387.6015315,0
+KBR.US,D,20080604,000000,30.2265,31.3582,30.0896,31.1727,2894543.0718431,0
+KBR.US,D,20080605,000000,31.3672,32.3152,31.3335,32.2715,4144175.9730327,0
+KBR.US,D,20080606,000000,32.0859,32.5098,31.384,31.4247,2036269.9440269,0
+KBR.US,D,20080609,000000,31.7047,31.808,30.5721,31.3482,1152415.7379845,0
+KBR.US,D,20080610,000000,31.0783,31.2521,30.1153,30.431,2478841.2328926,0
+KBR.US,D,20080611,000000,30.2921,30.9999,29.9685,30.0568,2020622.1208663,0
+KBR.US,D,20080612,000000,30.3675,30.5382,29.3678,29.5813,1615378.3545342,0
+KBR.US,D,20080613,000000,29.7708,31.1727,29.5306,31.0703,2176512.0732956,0
+KBR.US,D,20080616,000000,30.9384,31.3672,30.6068,31.0613,1201844.2840555,0
+KBR.US,D,20080617,000000,31.0872,31.4247,30.844,31.123,1189753.3337918,0
+KBR.US,D,20080618,000000,30.9145,31.2609,30.2653,30.6912,1081502.9140478,0
+KBR.US,D,20080619,000000,30.7736,31.2768,30.4847,30.6475,1663996.0020829,0
+KBR.US,D,20080620,000000,30.4558,30.6732,30.0985,30.4647,1472342.906505,0
+KBR.US,D,20080623,000000,30.5025,30.9452,30.4717,30.6912,1890755.4633727,0
+KBR.US,D,20080624,000000,30.5809,30.7329,29.5217,29.5554,1398482.6427222,0
+KBR.US,D,20080625,000000,29.6289,29.8443,29.1991,29.5634,1339190.3471734,0
+KBR.US,D,20080626,000000,29.343,29.3678,28.252,28.4405,1529742.4339503,0
+KBR.US,D,20080627,000000,28.4405,29.9208,28.3116,29.8006,4108066.3092735,0
+KBR.US,D,20080630,000000,29.8354,30.1997,29.4661,29.5465,1969401.5394276,0
+KBR.US,D,20080701,000000,29.2775,29.8771,28.8605,29.7272,2794522.5166041,0
+KBR.US,D,20080702,000000,29.473,29.7927,27.9631,27.989,1315870.7188635,0
+KBR.US,D,20080703,000000,28.0057,28.0057,26.1553,26.9585,1537065.7038342,0
+KBR.US,D,20080707,000000,27.0479,27.4588,26.0849,26.4174,2170507.3949216,0
+KBR.US,D,20080708,000000,25.9071,26.6278,25.6054,26.2477,2710381.4698178,0
+KBR.US,D,20080709,000000,26.3379,26.8106,25.527,25.6619,1340424.3231855,0
+KBR.US,D,20080710,000000,25.784,26.7033,25.784,26.5087,2357149.0368994,0
+KBR.US,D,20080711,000000,26.2477,26.8304,25.6054,25.9855,2530044.6897662,0
+KBR.US,D,20080714,000000,26.1553,26.6636,25.784,25.8178,2436137.6042557,0
+KBR.US,D,20080715,000000,25.6292,25.9151,24.5282,25.1894,1895428.4549808,0
+KBR.US,D,20080716,000000,25.0286,25.8634,23.8185,25.784,3436194.0721967,0
+KBR.US,D,20080717,000000,26.0352,26.3291,25.6362,26.2566,1651625.014814,0
+KBR.US,D,20080718,000000,26.2566,26.4433,25.9408,26.203,1277482.4806231,0
+KBR.US,D,20080721,000000,26.2477,26.6636,26.1116,26.4523,856658.38206331,0
+KBR.US,D,20080722,000000,26.2397,26.8205,26.0442,26.5227,1363317.8520236,0
+KBR.US,D,20080723,000000,26.7202,26.7768,25.3582,25.8267,1531821.5576147,0
+KBR.US,D,20080724,000000,25.8178,25.8407,23.6994,23.8362,2167851.0726819,0
+KBR.US,D,20080725,000000,24.0557,24.1381,23.8185,24.033,1999855.0600785,0
+KBR.US,D,20080728,000000,23.9873,24.4301,22.9568,23.0858,1825909.7721059,0
+KBR.US,D,20080729,000000,23.199,23.8532,23.1752,23.7588,1767293.3932135,0
+KBR.US,D,20080730,000000,23.9089,25.0207,23.9089,24.9244,1376236.8253745,0
+KBR.US,D,20080731,000000,24.5213,24.8986,23.7221,24.1222,1607507.0985681,0
+KBR.US,D,20080801,000000,23.7421,24.4211,22.4653,22.65,3551458.5123261,0
+KBR.US,D,20080804,000000,22.1755,22.4098,19.0771,19.2479,4118464.9495777,0
+KBR.US,D,20080805,000000,19.5002,20.6934,19.5002,20.6438,4009394.5653653,0
+KBR.US,D,20080806,000000,20.332,20.5752,19.8803,20.1255,3492453.305074,0
+KBR.US,D,20080807,000000,20.9733,21.6533,19.8238,19.923,4878756.3527252,0
+KBR.US,D,20080808,000000,19.8803,20.474,18.7129,19.0771,5292205.8077058,0
+KBR.US,D,20080811,000000,19.0614,19.667,18.706,18.8399,4927924.0010107,0
+KBR.US,D,20080812,000000,19.0067,19.3144,18.1301,19.1546,5277629.7808529,0
+KBR.US,D,20080813,000000,19.0614,19.5876,18.7972,19.4088,4210119.6511184,0
+KBR.US,D,20080814,000000,19.3056,20.0838,19.0941,19.7989,4372482.6891425,0
+KBR.US,D,20080815,000000,19.7989,19.8892,19.2549,19.4575,2449492.7503522,0
+KBR.US,D,20080818,000000,19.66,19.8078,18.977,19.1478,2382398.704425,0
+KBR.US,D,20080819,000000,18.9977,19.3144,18.7387,18.9173,2612200.2943324,0
+KBR.US,D,20080820,000000,18.977,19.5369,18.5452,19.4842,2544112.0163041,0
+KBR.US,D,20080821,000000,19.6013,20.4471,19.4495,20.2377,4350005.1865029,0
+KBR.US,D,20080822,000000,20.2377,20.3886,20.0014,20.2377,1932775.1167343,0
+KBR.US,D,20080825,000000,20.0362,20.0699,19.3909,19.5944,2220255.2637648,0
+KBR.US,D,20080826,000000,19.66,20.0838,19.4336,20.0838,2015034.4760181,0
+KBR.US,D,20080827,000000,20.1782,21.1351,19.4395,20.7301,2434180.3672015,0
+KBR.US,D,20080828,000000,21.0576,21.1013,20.3152,20.9892,1676613.7845541,0
+KBR.US,D,20080829,000000,20.9168,21.0934,20.4333,20.7797,1346780.5588069,0
+KBR.US,D,20080902,000000,21.0656,21.0656,19.4395,19.7473,2495230.4489878,0
+KBR.US,D,20080903,000000,19.7214,19.7473,18.4687,18.7129,3428666.3148592,0
+KBR.US,D,20080904,000000,18.6236,19.1953,17.2734,17.8432,3538737.9824645,0
+KBR.US,D,20080905,000000,17.7231,18.2205,17.3509,18.0944,1675996.2928845,0
+KBR.US,D,20080908,000000,18.6136,18.7724,16.9289,17.2407,2348044.8122486,0
+KBR.US,D,20080909,000000,17.2655,17.2655,14.7608,15.0587,5668625.9090504,0
+KBR.US,D,20080910,000000,15.2344,15.5153,14.7778,15.1827,7939739.1164053,0
+KBR.US,D,20080911,000000,15.006,15.3882,14.3896,14.8462,4542785.481393,0
+KBR.US,D,20080912,000000,15.5769,16.4019,14.9525,16.2271,5315243.3843559,0
+KBR.US,D,20080915,000000,15.5232,15.5769,14.2556,14.3547,3631268.0514782,0
+KBR.US,D,20080916,000000,13.9746,15.0686,13.4643,14.8789,4748259.1083062,0
+KBR.US,D,20080917,000000,14.6,14.7261,13.5666,13.916,3655461.0326065,0
+KBR.US,D,20080918,000000,14.1335,14.5911,13.0454,14.4254,4230736.6201301,0
+KBR.US,D,20080919,000000,15.7953,16.7185,14.4254,16.4553,4475618.9078961,0
+KBR.US,D,20080922,000000,16.5647,16.9289,16.1397,16.244,3845465.1333013,0
+KBR.US,D,20080923,000000,16.2608,16.6054,14.319,14.4671,3618620.0491863,0
+KBR.US,D,20080924,000000,13.7651,14.6854,13.7651,14.1175,3236392.7056297,0
+KBR.US,D,20080925,000000,14.1434,14.346,13.4097,13.9309,4708874.6233099,0
+KBR.US,D,20080926,000000,13.6153,13.7463,13.1605,13.7125,3026310.5560592,0
+KBR.US,D,20080929,000000,13.4187,13.4922,11.4273,11.877,4277576.334894,0
+KBR.US,D,20080930,000000,12.2314,12.9223,11.7559,12.9223,4372837.2683721,0
+KBR.US,D,20081001,000000,12.7893,13.0206,12.1203,12.8072,3071058.0519029,0
+KBR.US,D,20081002,000000,13.9399,14.9693,12.6632,12.7704,22439579.786685,0
+KBR.US,D,20081003,000000,13.0454,14.4074,12.975,13.0285,12535857.544704,0
+KBR.US,D,20081006,000000,13.0206,13.5437,11.8511,13.2022,13577061.320515,0
+KBR.US,D,20081007,000000,13.5437,13.7125,11.9257,12.1043,10761269.086772,0
+KBR.US,D,20081008,000000,11.6398,12.966,11.4273,12.4905,12887003.802666,0
+KBR.US,D,20081009,000000,13.1179,13.7125,12.1957,12.4061,11206542.02761,0
+KBR.US,D,20081010,000000,11.9842,13.5437,11.6715,12.7218,11254251.065883,0
+KBR.US,D,20081013,000000,13.9667,15.0388,13.4266,14.7529,10808948.912552,0
+KBR.US,D,20081014,000000,15.6563,15.7357,14.0084,14.327,8960487.0955824,0
+KBR.US,D,20081015,000000,13.9399,14.1175,12.6126,12.7536,9040925.2070051,0
+KBR.US,D,20081016,000000,13.1785,13.6073,12.2314,13.4922,9843927.290081,0
+KBR.US,D,20081017,000000,12.8647,14.8125,12.8647,13.6073,7150003.5346186,0
+KBR.US,D,20081020,000000,14.1255,14.9058,13.7801,14.8215,6282807.5010758,0
+KBR.US,D,20081021,000000,14.4401,14.8215,13.7214,13.9488,5978736.6724788,0
+KBR.US,D,20081022,000000,13.3403,13.6251,12.1043,12.4835,8134450.4578385,0
+KBR.US,D,20081023,000000,12.4776,12.8151,11.2158,11.9842,9887104.3625756,0
+KBR.US,D,20081024,000000,10.5309,11.8323,10.4693,11.4273,8207235.9033316,0
+KBR.US,D,20081027,000000,11.3856,11.8066,10.5804,10.5804,8193178.6500674,0
+KBR.US,D,20081028,000000,11.2158,11.2257,10.0047,11.2257,11550255.217006,0
+KBR.US,D,20081029,000000,11.2734,11.885,10.6221,11.192,10610617.236599,0
+KBR.US,D,20081030,000000,11.7479,12.0011,11.2,11.9077,7305312.259163,0
+KBR.US,D,20081031,000000,12.2741,12.9054,12.2314,12.56,8458556.020235,0
+KBR.US,D,20081103,000000,12.6801,13.1099,11.9257,12.2551,4427403.1839628,0
+KBR.US,D,20081104,000000,12.7536,13.5437,12.4339,13.5437,7709506.3903894,0
+KBR.US,D,20081105,000000,13.3323,14.0253,12.9838,13.2459,7941143.3307407,0
+KBR.US,D,20081106,000000,13.0931,13.2886,12.0636,12.1271,6297248.5460628,0
+KBR.US,D,20081107,000000,12.3733,12.7983,12.1123,12.6026,4786970.6986281,0
+KBR.US,D,20081110,000000,13.1179,13.3135,12.4835,12.7983,6473522.7748844,0
+KBR.US,D,20081111,000000,12.6126,12.7277,11.6715,11.8154,4189563.1217481,0
+KBR.US,D,20081112,000000,11.6398,11.7479,10.64,10.7314,5813350.6450569,0
+KBR.US,D,20081113,000000,10.8505,11.8243,10.1138,11.8243,7517670.9685599,0
+KBR.US,D,20081114,000000,11.5791,11.7886,10.8664,11.0966,6214020.1378618,0
+KBR.US,D,20081117,000000,10.7403,11.2158,10.4524,10.7314,3575666.6033647,0
+KBR.US,D,20081118,000000,10.6073,10.9101,9.90046,10.2082,6246494.3571903,0
+KBR.US,D,20081119,000000,10.1049,10.5716,9.68107,9.68107,5111437.8915455,0
+KBR.US,D,20081120,000000,9.42038,9.43784,8.29392,8.34554,8764092.510136,0
+KBR.US,D,20081121,000000,8.68327,8.95409,8.27794,8.8454,6217839.9231987,0
+KBR.US,D,20081124,000000,9.31901,10.1138,9.08305,9.91038,5908781.8168582,0
+KBR.US,D,20081125,000000,10.1408,10.5804,9.83791,10.3581,4743931.6299813,0
+KBR.US,D,20081126,000000,10.0731,11.7639,9.81409,11.6138,6332444.5639096,0
+KBR.US,D,20081128,000000,11.5454,11.7212,11.1046,11.6545,1980468.0377694,0
+KBR.US,D,20081201,000000,11.4273,11.477,9.83791,9.88259,5116265.0042393,0
+KBR.US,D,20081202,000000,10.3581,10.783,10.0225,10.6133,5643039.7941876,0
+KBR.US,D,20081203,000000,10.3025,10.9955,10.1565,10.6133,5051573.4340582,0
+KBR.US,D,20081204,000000,10.367,11.1215,10.1565,10.4117,3666562.7874059,0
+KBR.US,D,20081205,000000,10.1913,10.9617,9.91932,10.9538,3667415.993677,0
+KBR.US,D,20081208,000000,11.7212,12.4339,11.5107,12.1698,6815157.847944,0
+KBR.US,D,20081209,000000,11.8066,12.8072,11.5275,12.2384,5542419.8791714,0
+KBR.US,D,20081210,000000,12.3932,13.3323,12.3932,13.0206,6141471.4142976,0
+KBR.US,D,20081211,000000,12.9411,13.4187,12.144,12.416,4975104.1924212,0
+KBR.US,D,20081212,000000,11.9257,13.0692,11.5624,12.9581,7669335.1827274,0
+KBR.US,D,20081215,000000,13.0931,13.3045,12.2651,12.5689,2776703.9029898,0
+KBR.US,D,20081216,000000,12.7277,13.3135,12.7139,13.3135,4576868.4025104,0
+KBR.US,D,20081217,000000,13.1268,13.7561,12.7983,13.3403,4132229.070581,0
+KBR.US,D,20081218,000000,13.7463,13.7463,12.2988,12.7606,4835664.9030559,0
+KBR.US,D,20081219,000000,12.9054,13.1526,12.5262,12.8419,3954382.4037555,0
+KBR.US,D,20081222,000000,12.8647,13.0375,12.2741,12.6195,2605599.2781632,0
+KBR.US,D,20081223,000000,12.5351,12.8151,12.144,12.3832,2203992.9709166,0
+KBR.US,D,20081224,000000,12.3832,12.5689,12.0706,12.4905,705323.56394148,0
+KBR.US,D,20081226,000000,12.5183,12.6801,12.3733,12.6801,1037113.0194156,0
+KBR.US,D,20081229,000000,12.7466,12.8816,12.2384,12.56,1910526.2774047,0
+KBR.US,D,20081230,000000,12.7139,12.8876,12.3158,12.8876,2012085.0215174,0
+KBR.US,D,20081231,000000,12.8816,13.0454,12.7466,12.8647,2450469.8578883,0
+KBR.US,D,20090102,000000,12.9223,13.4743,12.824,13.4097,2661763.8222691,0
+KBR.US,D,20090105,000000,13.3403,13.7651,13.1099,13.5169,4385034.9953357,0
+KBR.US,D,20090106,000000,13.7046,14.327,13.6787,13.9567,4297653.3764425,0
+KBR.US,D,20090107,000000,13.9309,14.3023,13.5169,13.661,4750712.9577472,0
+KBR.US,D,20090108,000000,13.5596,14.6794,13.3492,14.4591,6377415.6864266,0
+KBR.US,D,20090109,000000,14.4749,14.9525,13.9309,14.6794,4193327.5040805,0
+KBR.US,D,20090112,000000,14.6695,14.6854,13.2092,13.5001,3837717.7786001,0
+KBR.US,D,20090113,000000,13.3045,13.8385,13.1179,13.7374,3569129.0488192,0
+KBR.US,D,20090114,000000,13.4643,13.7125,12.6801,12.8509,3246879.9907413,0
+KBR.US,D,20090115,000000,12.7893,13.5437,12.2741,13.2886,4408567.1697179,0
+KBR.US,D,20090116,000000,13.6073,13.7561,12.9223,13.5259,2219509.8415206,0
+KBR.US,D,20090120,000000,13.4554,13.4643,12.416,12.6126,2478406.0674745,0
+KBR.US,D,20090121,000000,12.8816,13.2172,12.4419,13.1447,3194418.3819991,0
+KBR.US,D,20090122,000000,12.9223,12.9313,12.2741,12.6026,3191125.4288697,0
+KBR.US,D,20090123,000000,12.2741,12.9838,11.9345,12.7466,4128281.3546698,0
+KBR.US,D,20090126,000000,12.7536,13.2886,12.5351,12.7536,2875728.2114727,0
+KBR.US,D,20090127,000000,13.0454,13.1268,12.6355,12.8577,2579404.7375769,0
+KBR.US,D,20090128,000000,13.1179,13.643,13.0375,13.5746,5052480.0286794,0
+KBR.US,D,20090129,000000,13.4395,13.4395,12.7606,12.8509,2460255.0358323,0
+KBR.US,D,20090130,000000,12.7466,12.966,11.8611,11.9842,3470114.8136096,0
+KBR.US,D,20090202,000000,11.9167,12.0953,11.4917,11.9077,2850977.1709888,0
+KBR.US,D,20090203,000000,12.0189,12.137,11.7639,11.9425,2792284.2352173,0
+KBR.US,D,20090204,000000,11.9842,12.4249,11.8066,11.9345,2624414.1385336,0
+KBR.US,D,20090205,000000,11.8323,12.2811,11.6041,11.869,3409783.963556,0
+KBR.US,D,20090206,000000,11.9167,13.0931,11.8511,12.9581,4558870.4846264,0
+KBR.US,D,20090209,000000,12.8577,13.3233,12.7376,13.0454,2412280.0631372,0
+KBR.US,D,20090210,000000,12.8072,13.2966,12.3644,12.5848,3044956.1854335,0
+KBR.US,D,20090211,000000,12.7049,12.9223,11.7886,12.3565,3712285.3761311,0
+KBR.US,D,20090212,000000,12.0099,12.5183,11.8066,12.4994,3167894.4453671,0
+KBR.US,D,20090213,000000,12.5431,12.9928,12.4835,12.6722,2725469.2189681,0
+KBR.US,D,20090217,000000,12.2741,12.3644,11.8243,11.8988,3214374.5442647,0
+KBR.US,D,20090218,000000,12.0358,12.1123,11.4917,11.6874,3028719.0757691,0
+KBR.US,D,20090219,000000,11.8243,12.1271,11.5951,11.6715,2415133.8215391,0
+KBR.US,D,20090220,000000,11.4362,11.5711,10.9101,11.3856,3236842.9809581,0
+KBR.US,D,20090223,000000,11.4273,11.4848,10.6738,10.6817,2472898.0014875,0
+KBR.US,D,20090224,000000,10.8505,11.5107,10.4117,11.4015,3603590.7250226,0
+KBR.US,D,20090225,000000,12.0099,12.0189,11.0202,11.0689,6556367.3913626,0
+KBR.US,D,20090226,000000,11.2,11.4362,10.8327,10.8852,3250541.6256834,0
+KBR.US,D,20090227,000000,10.6221,11.0868,10.4455,10.6648,3790037.9528206,0
+KBR.US,D,20090302,000000,10.4018,10.5397,9.7853,9.98882,4103562.5486612,0
+KBR.US,D,20090303,000000,10.1565,10.2856,9.85181,9.95304,3883687.1625278,0
+KBR.US,D,20090304,000000,10.2339,10.7492,10.0971,10.5716,3468794.2074449,0
+KBR.US,D,20090305,000000,10.2856,10.4862,9.86769,9.93421,2605244.6989336,0
+KBR.US,D,20090306,000000,10.6648,10.6648,9.65823,9.91038,2856218.2952262,0
+KBR.US,D,20090309,000000,9.75154,10.3492,9.73269,10.0305,2327377.4768692,0
+KBR.US,D,20090310,000000,10.3025,11.0451,10.2172,11.0202,3034502.1421247,0
+KBR.US,D,20090311,000000,11.1215,11.331,10.7492,10.9955,3139644.9569729,0
+KBR.US,D,20090312,000000,11.0044,12.3565,10.9617,12.2811,4338626.4166805,0
+KBR.US,D,20090313,000000,12.3733,12.5183,11.8243,12.0448,3008169.5976904,0
+KBR.US,D,20090316,000000,12.163,12.2811,11.6715,11.7042,1987307.7905222,0
+KBR.US,D,20090317,000000,11.7212,12.289,11.454,12.289,1868880.3424923,0
+KBR.US,D,20090318,000000,12.1957,12.5083,11.7806,12.3068,2467816.0349724,0
+KBR.US,D,20090319,000000,12.4249,12.6959,12.1123,12.6026,3367127.6793049,0
+KBR.US,D,20090320,000000,12.5083,12.6552,11.477,11.7042,2105599.2493588,0
+KBR.US,D,20090323,000000,12.0546,12.3733,11.8066,12.3733,2098332.3898068,0
+KBR.US,D,20090324,000000,12.0864,12.6453,12.0358,12.3733,1638635.528548,0
+KBR.US,D,20090325,000000,12.4835,12.7466,11.9167,12.3733,1836078.7417728,0
+KBR.US,D,20090326,000000,12.4905,13.0782,12.4339,13.0454,3941117.9171211,0
+KBR.US,D,20090327,000000,12.7704,12.9054,12.3485,12.416,1624186.424942,0
+KBR.US,D,20090330,000000,12.0786,12.1877,11.331,11.5791,2659209.2400923,0
+KBR.US,D,20090331,000000,11.7737,11.9257,11.5207,11.6874,2152486.3085086,0
+KBR.US,D,20090401,000000,11.4273,12.153,11.2654,12.1043,2340870.6268136,0
+KBR.US,D,20090402,000000,12.2811,12.9144,12.1957,12.5351,3261142.7387863,0
+KBR.US,D,20090403,000000,12.4905,12.8647,12.4249,12.8647,1615500.2411443,0
+KBR.US,D,20090406,000000,12.7376,12.7983,12.4061,12.7218,1705633.8783764,0
+KBR.US,D,20090407,000000,12.4249,12.6026,12.0011,12.1877,1700098.6145506,0
+KBR.US,D,20090408,000000,12.2473,12.3565,11.9167,12.1698,1688081.199184,0
+KBR.US,D,20090409,000000,12.5083,12.8419,12.3565,12.8072,2666870.9719681,0
+KBR.US,D,20090413,000000,12.6026,12.824,12.2811,12.7376,1269404.7225489,0
+KBR.US,D,20090414,000000,12.553,12.7893,12.289,12.4419,1579416.7678963,0
+KBR.US,D,20090415,000000,12.2988,12.8151,12.2988,12.6632,1460018.2562946,0
+KBR.US,D,20090416,000000,12.7704,13.0782,12.6126,12.8727,2188067.1254056,0
+KBR.US,D,20090417,000000,12.9144,13.8218,12.8727,13.7463,3014917.6836536,0
+KBR.US,D,20090420,000000,13.4395,13.4465,12.7049,12.7376,1692194.1167819,0
+KBR.US,D,20090421,000000,12.6552,13.0206,12.3565,12.8876,1906659.1476819,0
+KBR.US,D,20090422,000000,12.6959,13.6947,12.6959,13.2539,1535906.2700466,0
+KBR.US,D,20090423,000000,13.2618,13.4643,12.6026,13.0027,1395271.2831088,0
+KBR.US,D,20090424,000000,13.1358,13.5517,13.0613,13.4266,1963346.4946858,0
+KBR.US,D,20090427,000000,13.1099,13.7561,13.0782,13.5437,1958721.8547908,0
+KBR.US,D,20090428,000000,13.3839,13.7125,13.0782,13.4643,2139699.2950413,0
+KBR.US,D,20090429,000000,13.5914,13.9567,13.2092,13.8307,2630129.7139561,0
+KBR.US,D,20090430,000000,13.9846,14.1335,13.0692,13.2172,3308044.9078463,0
+KBR.US,D,20090501,000000,13.1268,13.6153,12.8419,13.4554,2225083.3837859,0
+KBR.US,D,20090504,000000,13.5834,15.021,13.5834,14.5126,5364698.1209381,0
+KBR.US,D,20090505,000000,14.6268,14.7351,14.2219,14.6527,2889369.4385386,0
+KBR.US,D,20090506,000000,14.8125,14.9396,14.2219,14.4164,3836691.3120236,0
+KBR.US,D,20090507,000000,14.6527,14.8642,14.2386,14.4332,2982329.6363337,0
+KBR.US,D,20090508,000000,14.7688,15.5411,14.4591,15.4448,2746143.605639,0
+KBR.US,D,20090511,000000,15.1103,15.3018,14.6944,14.7191,2722435.1489693,0
+KBR.US,D,20090512,000000,14.7847,15.1163,14.319,14.6695,2287210.2985166,0
+KBR.US,D,20090513,000000,14.3717,14.4671,13.916,14.2119,3265747.2321343,0
+KBR.US,D,20090514,000000,13.9746,14.8562,13.9746,14.7191,2526887.72583,0
+KBR.US,D,20090515,000000,14.5911,15.021,14.2306,14.3797,2105143.9373935,0
+KBR.US,D,20090518,000000,14.5305,15.0864,14.4401,15.0587,1515667.0487937,0
+KBR.US,D,20090519,000000,15.1698,15.2076,14.7112,14.8025,2412335.4661419,0
+KBR.US,D,20090520,000000,14.9226,15.3187,14.609,14.6854,2045340.9268748,0
+KBR.US,D,20090521,000000,14.4888,14.4888,14.0004,14.2556,2069734.3661472,0
+KBR.US,D,20090522,000000,14.311,14.3974,14.0004,14.1434,1110473.6488294,0
+KBR.US,D,20090526,000000,14.2703,15.021,14.2703,14.8879,2538162.7409348,0
+KBR.US,D,20090527,000000,14.8642,15.6404,14.8215,15.1768,2834737.0393424,0
+KBR.US,D,20090528,000000,15.3794,15.6563,14.9862,15.5153,2792613.6312631,0
+KBR.US,D,20090529,000000,15.6563,15.8866,15.279,15.5908,2235628.086557,0
+KBR.US,D,20090601,000000,15.9431,16.7096,15.8121,16.3105,2482244.9920313,0
+KBR.US,D,20090602,000000,16.1566,16.506,15.9511,16.2936,2323949.5418739,0
+KBR.US,D,20090603,000000,16.0583,16.0822,14.8789,15.2244,3099202.7782521,0
+KBR.US,D,20090604,000000,15.3882,15.698,15.0864,15.5987,3788080.7157663,0
+KBR.US,D,20090605,000000,15.8787,16.1487,15.4141,15.9888,3453442.5385271,0
+KBR.US,D,20090608,000000,15.9034,15.9114,15.4975,15.5908,2472374.1912621,0
+KBR.US,D,20090609,000000,15.6483,16.2778,15.6404,15.9888,2471240.9479856,0
+KBR.US,D,20090610,000000,16.2271,16.2608,15.689,16.2371,2123941.6731988,0
+KBR.US,D,20090611,000000,16.2608,16.3859,16.0405,16.2181,1500152.1928442,0
+KBR.US,D,20090612,000000,16.099,16.5457,16.0127,16.4108,2167604.2774795,0
+KBR.US,D,20090615,000000,16.1665,16.2092,15.9431,16.1308,2425657.3704356,0
+KBR.US,D,20090616,000000,16.244,16.6222,15.8469,15.9431,2539407.7975478,0
+KBR.US,D,20090617,000000,15.9511,16.1566,15.5987,15.7516,2917022.5891376,0
+KBR.US,D,20090618,000000,15.8121,15.8637,15.285,15.5411,1677692.6321534,0
+KBR.US,D,20090619,000000,15.7079,15.9194,15.6086,15.7853,1975694.3134256,0
+KBR.US,D,20090622,000000,15.6245,15.6483,14.6606,14.6794,1903287.6230186,0
+KBR.US,D,20090623,000000,14.7261,15.2621,14.5911,15.1163,2543557.9862578,0
+KBR.US,D,20090624,000000,15.2711,15.6563,15.0864,15.2076,1698815.2794981,0
+KBR.US,D,20090625,000000,15.0686,15.9114,14.9603,15.8717,1939286.4807686,0
+KBR.US,D,20090626,000000,15.7179,15.9034,15.4617,15.7953,3535314.0767787,0
+KBR.US,D,20090629,000000,15.8866,16.0673,15.6732,15.829,1866984.5524069,0
+KBR.US,D,20090630,000000,15.8121,16.0226,15.3972,15.6086,1947142.6268243,0
+KBR.US,D,20090701,000000,15.7953,16.3859,15.56,15.7267,2748614.5796453,0
+KBR.US,D,20090702,000000,15.3882,15.5411,15.0954,15.1043,1686146.1233316,0
+KBR.US,D,20090706,000000,14.9326,14.9326,14.5842,14.744,2125728.6719298,0
+KBR.US,D,20090707,000000,14.7112,14.9525,14.2556,14.2556,2058149.0942166,0
+KBR.US,D,20090708,000000,14.0997,14.3896,13.789,14.3896,5502416.895178,0
+KBR.US,D,20090709,000000,14.4888,14.7608,14.2703,14.5842,2302456.1980619,0
+KBR.US,D,20090710,000000,14.3637,14.3974,13.8982,14.311,1603711.4890876,0
+KBR.US,D,20090713,000000,14.3637,14.5742,13.9567,14.5742,1296444.4107876,0
+KBR.US,D,20090714,000000,14.6337,14.9226,14.5484,14.9226,1871950.6762758,0
+KBR.US,D,20090715,000000,14.9603,15.4379,14.2486,15.3267,1624330.4727541,0
+KBR.US,D,20090716,000000,15.2244,15.6563,15.143,15.5064,1793524.1975846,0
+KBR.US,D,20090717,000000,15.5322,15.7685,15.5064,15.6732,1798477.226198,0
+KBR.US,D,20090720,000000,15.8637,16.0127,15.5232,15.9114,1796918.890777,0
+KBR.US,D,20090721,000000,16.0822,16.1824,15.8469,16.106,2390828.0197468,0
+KBR.US,D,20090722,000000,16.1487,16.4456,15.9034,16.2936,2406293.5166558,0
+KBR.US,D,20090723,000000,16.3769,16.7185,16.3402,16.5894,2491811.5799388,0
+KBR.US,D,20090724,000000,16.3959,16.9289,16.3333,16.8247,1987294.6952665,0
+KBR.US,D,20090727,000000,16.8307,17.2655,16.7185,17.206,1700809.7876645,0
+KBR.US,D,20090728,000000,16.9915,17.5534,16.8177,17.2585,3022937.0167411,0
+KBR.US,D,20090729,000000,17.1056,17.1056,16.514,16.5805,2237832.1188136,0
+KBR.US,D,20090730,000000,16.9558,17.5037,16.8019,17.2407,2797469.9564502,0
+KBR.US,D,20090731,000000,17.2238,18.0796,17.1414,17.9366,2804580.6802618,0
+KBR.US,D,20090803,000000,18.2671,18.5779,17.9952,18.4687,2760191.792957,0
+KBR.US,D,20090804,000000,18.3844,18.4598,18.0944,18.3754,1648514.3879361,0
+KBR.US,D,20090805,000000,18.4687,18.8152,18.3247,18.7555,2228587.8756602,0
+KBR.US,D,20090806,000000,18.8499,19.3661,18.6236,18.696,3140434.7016206,0
+KBR.US,D,20090807,000000,18.969,19.1478,18.5619,18.977,2120958.9768953,0
+KBR.US,D,20090810,000000,18.8688,19.5626,18.8688,19.4664,2510427.99682,0
+KBR.US,D,20090811,000000,19.2966,19.3493,18.5869,18.6325,2511683.1267065,0
+KBR.US,D,20090812,000000,18.5958,19.0851,18.5779,18.8776,1900133.6810646,0
+KBR.US,D,20090813,000000,18.9531,19.5527,18.9173,19.382,2108868.0266316,0
+KBR.US,D,20090814,000000,19.4336,19.4336,18.8688,19.3493,1861521.816151,0
+KBR.US,D,20090817,000000,18.83,18.83,17.7896,18.1689,3463236.7824174,0
+KBR.US,D,20090818,000000,18.3247,19.2311,18.3247,19.2222,2869578.4779595,0
+KBR.US,D,20090819,000000,18.9173,19.5527,18.7129,19.4167,1707298.9904971,0
+KBR.US,D,20090820,000000,19.1795,19.8892,19.1795,19.7473,2016391.3459677,0
+KBR.US,D,20090821,000000,19.8982,20.5424,19.8645,20.3976,1493769.7667116,0
+KBR.US,D,20090824,000000,20.4054,20.9316,20.061,20.2029,1935245.0834131,0
+KBR.US,D,20090825,000000,20.2456,20.7619,20.1523,20.4154,2283195.0916725,0
+KBR.US,D,20090826,000000,20.4333,20.617,20.061,20.2029,2109513.7234673,0
+KBR.US,D,20090827,000000,19.8406,20.0699,19.1865,19.923,2336056.6093753,0
+KBR.US,D,20090828,000000,20.1008,20.2873,19.6093,19.8982,1222921.6016692,0
+KBR.US,D,20090831,000000,19.6263,19.7473,19.0067,19.1715,2410705.6104785,0
+KBR.US,D,20090901,000000,18.9353,19.5369,18.5679,18.696,2876899.7331887,0
+KBR.US,D,20090902,000000,18.6553,18.83,18.2384,18.293,2907106.4586371,0
+KBR.US,D,20090903,000000,18.3664,18.6036,18.1967,18.284,2419849.1208962,0
+KBR.US,D,20090904,000000,18.4418,18.5094,18.1391,18.4598,3286878.9454252,0
+KBR.US,D,20090908,000000,18.6643,19.7573,18.6643,19.5944,2817553.0419628,0
+KBR.US,D,20090909,000000,19.6013,20.0938,19.4664,19.9052,1967416.0972074,0
+KBR.US,D,20090910,000000,19.9399,20.474,19.66,20.2873,1842072.3395457,0
+KBR.US,D,20090911,000000,20.2735,20.6855,20.1593,20.474,3126238.4371813,0
+KBR.US,D,20090914,000000,20.34,20.3717,18.8926,19.3056,6714342.5114204,0
+KBR.US,D,20090915,000000,19.3493,19.7027,18.8836,19.3581,3618853.749133,0
+KBR.US,D,20090916,000000,19.4088,19.9478,19.375,19.7721,2755527.867295,0
+KBR.US,D,20090917,000000,19.667,20.0282,19.5002,19.66,2706060.0354571,0
+KBR.US,D,20090918,000000,19.7651,19.923,19.4495,19.5269,1876894.638943,0
+KBR.US,D,20090921,000000,19.3056,19.382,18.687,18.9173,2128210.7265369,0
+KBR.US,D,20090922,000000,19.1208,19.2787,18.9253,19.1041,2207173.1033819,0
+KBR.US,D,20090923,000000,19.2122,19.7214,19.1041,19.4664,2809766.4014947,0
+KBR.US,D,20090924,000000,19.4664,19.6013,18.6722,18.8399,1919489.4762255,0
+KBR.US,D,20090925,000000,18.7477,19.0614,18.6643,18.8776,1412475.4270355,0
+KBR.US,D,20090928,000000,18.9353,19.5796,18.83,19.3909,1537227.8835388,0
+KBR.US,D,20090929,000000,19.4664,20.0441,19.3413,19.7374,2752047.5512773,0
+KBR.US,D,20090930,000000,19.643,19.9052,19.1288,19.7126,2329367.9557262,0
+KBR.US,D,20091001,000000,19.643,19.66,18.7307,18.7814,1548787.9722854,0
+KBR.US,D,20091002,000000,18.4766,18.9977,18.1609,18.2304,1486683.2187564,0
+KBR.US,D,20091005,000000,18.4498,19.2886,18.1967,19.1953,1985280.0405528,0
+KBR.US,D,20091006,000000,19.3493,19.6758,18.7555,19.2052,1408102.6189797,0
+KBR.US,D,20091007,000000,19.0941,19.1865,18.7903,19.0147,1017296.8756526,0
+KBR.US,D,20091008,000000,19.1139,19.3909,18.8399,19.1546,2227401.2440339,0
+KBR.US,D,20091009,000000,19.0514,19.2222,18.7307,19.2052,1575712.8252054,0
+KBR.US,D,20091012,000000,19.3313,19.7214,19.2222,19.6093,1465872.8428922,0
+KBR.US,D,20091013,000000,19.6013,19.8317,19.24,19.7126,1420753.6432537,0
+KBR.US,D,20091014,000000,20.1008,20.4471,19.9141,20.3976,2506315.0792221,0
+KBR.US,D,20091015,000000,20.1692,20.4471,20.0441,20.3549,1685223.4114727,0
+KBR.US,D,20091016,000000,20.1871,20.482,19.8892,20.2029,1264504.0749581,0
+KBR.US,D,20091019,000000,20.2635,20.6597,20.1008,20.324,804577.54306191,0
+KBR.US,D,20091020,000000,20.2794,20.6775,20.2794,20.4154,1921144.5150727,0
+KBR.US,D,20091021,000000,20.3152,20.7896,20.2298,20.2377,2145593.1674059,0
+KBR.US,D,20091022,000000,20.2735,20.8889,19.9052,20.7301,833907.89370994,0
+KBR.US,D,20091023,000000,20.7529,20.8373,19.9399,20.332,1603903.8886128,0
+KBR.US,D,20091026,000000,19.643,19.8406,19.0771,19.1388,3108359.3839253,0
+KBR.US,D,20091027,000000,19.1546,19.4495,18.7635,19.3493,2190985.3527581,0
+KBR.US,D,20091028,000000,19.3581,19.3909,17.8432,17.9545,2376330.5644277,0
+KBR.US,D,20091029,000000,17.9266,18.5362,17.1414,17.4114,3976257.5246358,0
+KBR.US,D,20091030,000000,17.606,18.2671,17.2149,17.326,3962039.0989946,0
+KBR.US,D,20091102,000000,17.4858,17.4858,16.4376,16.8664,3030964.4084475,0
+KBR.US,D,20091103,000000,16.6906,17.0202,16.5974,16.8019,2984866.0866181,0
+KBR.US,D,20091104,000000,16.9368,17.6477,16.9368,17.0045,2499013.97054,0
+KBR.US,D,20091105,000000,17.1663,17.5534,17.1663,17.471,1372240.7577502,0
+KBR.US,D,20091106,000000,17.1414,17.6645,17.0521,17.1663,1289750.7205016,0
+KBR.US,D,20091109,000000,17.4114,17.8522,17.3667,17.8085,1668186.4838872,0
+KBR.US,D,20091110,000000,17.6894,17.8522,17.0689,17.0967,2706179.9074126,0
+KBR.US,D,20091111,000000,17.2585,17.4283,17.0432,17.2585,2257303.7566205,0
+KBR.US,D,20091112,000000,17.2585,17.5712,17.0878,17.1414,1540837.1374582,0
+KBR.US,D,20091113,000000,17.2496,17.6805,17.1583,17.4541,1135355.6418699,0
+KBR.US,D,20091116,000000,17.185,17.9088,17.1056,17.6218,2976059.0235376,0
+KBR.US,D,20091117,000000,17.4858,17.7798,17.3072,17.4958,1865693.1587354,0
+KBR.US,D,20091118,000000,17.5285,17.5285,16.6311,16.7602,3162309.822501,0
+KBR.US,D,20091119,000000,16.6311,16.6311,15.7774,16.0822,3222359.6282221,0
+KBR.US,D,20091120,000000,16.0127,16.1308,15.698,15.9888,1771915.0111265,0
+KBR.US,D,20091123,000000,16.244,16.3769,15.9888,16.1914,1970604.2882916,0
+KBR.US,D,20091124,000000,16.0673,16.2271,15.9511,16.099,1858543.1491568,0
+KBR.US,D,20091125,000000,16.1308,16.3402,15.9958,16.2509,1318590.5027269,0
+KBR.US,D,20091127,000000,15.8558,16.0822,15.7179,15.9372,707011.84459148,0
+KBR.US,D,20091130,000000,15.9789,15.9789,15.5064,15.7685,1327506.3571619,0
+KBR.US,D,20091201,000000,15.9034,16.1308,15.8787,16.0226,2018508.7480716,0
+KBR.US,D,20091202,000000,16.0504,16.3769,15.9273,15.97,1364290.9302503,0
+KBR.US,D,20091203,000000,16.0127,16.106,15.698,15.7267,1053566.7044616,0
+KBR.US,D,20091204,000000,15.9958,16.0405,15.2344,15.5838,1605403.7990471,0
+KBR.US,D,20091207,000000,15.5769,15.7436,15.3435,15.4716,1190648.847812,0
+KBR.US,D,20091208,000000,15.4201,15.4201,15.0864,15.1768,1143559.3158636,0
+KBR.US,D,20091209,000000,15.2344,15.2433,14.6268,15.013,1912314.283463,0
+KBR.US,D,20091210,000000,15.2175,15.3267,15.013,15.1341,1652196.1694252,0
+KBR.US,D,20091211,000000,15.2175,15.3267,15.1827,15.3187,1456759.5522953,0
+KBR.US,D,20091214,000000,15.3972,15.5153,15.2244,15.4201,1136115.1666969,0
+KBR.US,D,20091215,000000,15.285,15.6245,15.279,15.4885,1995552.7649376,0
+KBR.US,D,20091216,000000,15.56,15.829,15.3882,15.4617,1716441.4935874,0
+KBR.US,D,20091217,000000,15.294,15.4538,15.1827,15.3515,1744955.9090764,0
+KBR.US,D,20091218,000000,15.3882,15.5232,15.152,15.4448,1427924.8067068,0
+KBR.US,D,20091221,000000,15.4617,15.7774,15.4617,15.6404,1136808.2079183,0
+KBR.US,D,20091222,000000,15.7953,15.9114,15.5669,15.8637,1146166.279063,0
+KBR.US,D,20091223,000000,15.8717,16.4902,15.8717,16.4019,1579912.3729559,0
+KBR.US,D,20091224,000000,16.4633,16.6391,16.3769,16.5378,442148.21137595,0
+KBR.US,D,20091228,000000,16.523,16.8941,16.506,16.7343,1184838.583618,0
+KBR.US,D,20091229,000000,16.8397,16.8397,16.5457,16.6132,927696.11459236,0
+KBR.US,D,20091230,000000,16.5974,16.5974,16.4019,16.4902,524350.15300044,0
+KBR.US,D,20091231,000000,16.4196,16.4981,16.0762,16.0822,684614.92814032,0
+KBR.US,D,20100104,000000,16.2608,16.5557,16.1219,16.4553,855825.32233924,0
+KBR.US,D,20100105,000000,16.3672,16.4902,16.2608,16.4019,999581.00942849,0
+KBR.US,D,20100106,000000,16.4823,16.9735,16.2936,16.9289,1686582.2960771,0
+KBR.US,D,20100107,000000,16.9815,17.613,16.9815,17.4451,2330538.4701148,0
+KBR.US,D,20100108,000000,17.3667,18.1212,17.333,17.9445,1827150.7994094,0
+KBR.US,D,20100111,000000,18.019,18.156,17.5117,17.5285,1315510.0956697,0
+KBR.US,D,20100112,000000,17.3509,17.3836,16.9558,17.1663,1508858.5231892,0
+KBR.US,D,20100113,000000,17.5375,17.9009,17.1414,17.7539,1252011.2010791,0
+KBR.US,D,20100114,000000,17.7539,17.8839,17.5881,17.7391,792195.47519211,0
+KBR.US,D,20100115,000000,17.6994,17.6994,17.3747,17.606,2107193.8485646,0
+KBR.US,D,20100119,000000,17.6218,17.8711,17.1503,17.5464,1351559.3197876,0
+KBR.US,D,20100120,000000,17.3926,17.3926,16.9975,17.0967,1144106.2946183,0
+KBR.US,D,20100121,000000,17.1503,17.2317,16.9658,17.1583,1549890.995741,0
+KBR.US,D,20100122,000000,17.191,17.3667,16.794,16.8307,1118992.6162859,0
+KBR.US,D,20100125,000000,17.0292,17.0878,16.6222,16.6311,992051.23743639,0
+KBR.US,D,20100126,000000,16.5805,16.6996,16.3572,16.3859,1067721.6684793,0
+KBR.US,D,20100127,000000,16.8019,16.8089,16.0822,16.4633,1031313.8358225,0
+KBR.US,D,20100128,000000,16.5309,16.6054,15.839,16.0583,968238.01872159,0
+KBR.US,D,20100129,000000,16.099,16.5457,15.7774,15.8558,2042035.8858172,0
+KBR.US,D,20100201,000000,15.9511,16.1308,15.7953,15.8717,1223836.2549092,0
+KBR.US,D,20100202,000000,15.8946,16.2371,15.8637,16.1219,854097.75592231,0
+KBR.US,D,20100203,000000,16.1665,16.2867,15.9034,15.9034,583810.67221777,0
+KBR.US,D,20100204,000000,15.7267,15.7436,15.1698,15.3515,1183344.7171479,0
+KBR.US,D,20100205,000000,15.3018,15.3267,14.6427,15.1907,1547101.7062901,0
+KBR.US,D,20100208,000000,15.1827,15.2344,14.8959,14.8959,845245.36311074,0
+KBR.US,D,20100209,000000,15.1341,15.279,14.8392,15.0954,1178683.813468,0
+KBR.US,D,20100210,000000,15.013,15.152,14.744,14.8959,1221205.1158533,0
+KBR.US,D,20100211,000000,14.8303,15.3972,14.8303,15.3972,1006686.6966033,0
+KBR.US,D,20100212,000000,15.2175,15.5769,15.1103,15.5769,972857.62197988,0
+KBR.US,D,20100216,000000,15.8637,16.2698,15.6642,16.2698,1500707.2302179,0
+KBR.US,D,20100217,000000,16.3482,16.8307,16.3482,16.785,1731654.1513299,0
+KBR.US,D,20100218,000000,16.7096,17.1583,16.7096,16.9735,1282316.6446085,0
+KBR.US,D,20100219,000000,16.9011,17.185,16.8307,17.0789,983088.03861557,0
+KBR.US,D,20100222,000000,17.1325,17.5712,17.1325,17.5207,2144638.2210717,0
+KBR.US,D,20100223,000000,17.4213,17.606,17.0045,17.1414,2202806.3392903,0
+KBR.US,D,20100224,000000,17.0789,17.3509,16.8397,17.191,2759556.1693949,0
+KBR.US,D,20100225,000000,16.4902,17.2824,16.3959,17.2149,2050210.3473177,0
+KBR.US,D,20100226,000000,17.7301,17.9753,17.2496,17.5285,2663974.9058174,0
+KBR.US,D,20100301,000000,17.606,18.011,17.471,17.9266,1973324.072155,0
+KBR.US,D,20100302,000000,18.019,18.1967,17.7301,17.7996,2497496.9355407,0
+KBR.US,D,20100303,000000,17.7896,17.878,17.5881,17.6218,2193258.8906025,0
+KBR.US,D,20100304,000000,17.6557,17.7896,17.5207,17.606,1331201.2339066,0
+KBR.US,D,20100305,000000,17.7469,18.1212,17.6894,18.1113,1915937.6399653,0
+KBR.US,D,20100308,000000,18.1391,18.3932,18.1391,18.3407,2016786.2182916,0
+KBR.US,D,20100309,000000,18.2304,18.3844,18.1967,18.293,1826497.0439548,0
+KBR.US,D,20100310,000000,18.2483,18.4687,17.8343,17.9366,3509035.9280217,0
+KBR.US,D,20100311,000000,17.8929,18.011,17.6805,17.9753,2879330.4141007,0
+KBR.US,D,20100312,000000,18.0796,18.156,17.7628,17.9753,1815383.2012272,0
+KBR.US,D,20100315,000000,17.9088,17.9753,17.48,17.7231,2253932.2319574,0
+KBR.US,D,20100316,000000,17.8165,18.3604,17.7152,18.3604,1364672.7073184,0
+KBR.US,D,20100317,000000,18.3604,18.5779,18.0796,18.1113,1576586.1780237,0
+KBR.US,D,20100318,000000,18.0944,18.156,17.8254,18.0467,1349064.1699249,0
+KBR.US,D,20100319,000000,18.1113,18.2751,17.8165,18.1788,2486580.528975,0
+KBR.US,D,20100322,000000,18.0289,18.2751,17.9088,18.156,1540022.2096265,0
+KBR.US,D,20100323,000000,18.2046,18.9095,18.019,18.8836,2128150.2868956,0
+KBR.US,D,20100324,000000,18.8052,18.9452,18.6553,18.8499,1981575.0905346,0
+KBR.US,D,20100325,000000,18.9977,19.4664,18.8588,18.8688,2691356.0780299,0
+KBR.US,D,20100326,000000,19.0067,19.1615,18.5619,18.696,1011708.223477,0
+KBR.US,D,20100329,000000,18.7635,19.0694,18.687,18.8221,1136493.921783,0
+KBR.US,D,20100330,000000,18.8926,19.2479,18.8588,19.0147,1382833.8122343,0
+KBR.US,D,20100331,000000,18.984,19.0771,18.7387,18.7555,821407.96853937,0
+KBR.US,D,20100401,000000,18.9015,19.2479,18.8399,19.1953,1439696.4341984,0
+KBR.US,D,20100405,000000,19.2311,19.3144,19.0434,19.3144,1227414.2816806,0
+KBR.US,D,20100406,000000,19.1615,19.5269,19.1208,19.4395,1193029.1623562,0
+KBR.US,D,20100407,000000,19.3581,19.4664,18.7387,18.9015,1403131.4584738,0
+KBR.US,D,20100408,000000,18.7555,18.8836,18.6722,18.7724,1717778.2169899,0
+KBR.US,D,20100409,000000,18.7307,19.3998,18.7307,19.3998,1555696.2232982,0
+KBR.US,D,20100412,000000,19.375,19.4495,19.1865,19.3056,1177967.6037172,0
+KBR.US,D,20100413,000000,19.1865,19.66,19.0851,19.4932,1284621.4096007,0
+KBR.US,D,20100414,000000,19.5269,19.8406,19.4664,19.8238,901407.89256189,0
+KBR.US,D,20100415,000000,19.8078,19.8645,19.5429,19.5429,1356332.0368042,0
+KBR.US,D,20100416,000000,19.4167,19.667,19.1478,19.3493,943355.01835385,0
+KBR.US,D,20100419,000000,19.3144,19.3909,18.969,19.2052,1180200.8484673,0
+KBR.US,D,20100420,000000,19.2549,19.9309,19.2549,19.8982,1629145.4975196,0
+KBR.US,D,20100421,000000,19.9309,20.1008,19.5179,19.9746,2072435.0107908,0
+KBR.US,D,20100422,000000,19.8238,20.1435,19.5527,20.0938,809680.66345148,0
+KBR.US,D,20100423,000000,20.1156,20.3042,20.0064,20.2616,1453000.2065997,0
+KBR.US,D,20100426,000000,20.1255,20.4471,20.0938,20.2377,1664968.0729822,0
+KBR.US,D,20100427,000000,20.0699,20.6517,19.7989,19.8238,2040157.2202968,0
+KBR.US,D,20100428,000000,19.9052,20.332,19.8803,20.2735,2435357.9328816,0
+KBR.US,D,20100429,000000,18.706,20.4233,17.7996,19.6361,4348179.9093324,0
+KBR.US,D,20100430,000000,19.6263,19.9309,18.6325,18.687,4744170.3665649,0
+KBR.US,D,20100503,000000,18.8221,18.83,18.1609,18.6643,3654231.0859038,0
+KBR.US,D,20100504,000000,18.3327,18.4101,17.8929,18.0289,2637305.9140459,0
+KBR.US,D,20100505,000000,17.8432,18.3019,17.6805,18.0864,2611158.7178454,0
+KBR.US,D,20100506,000000,17.9852,18.4339,16.7185,17.8254,3155933.4403324,0
+KBR.US,D,20100507,000000,17.6557,17.7391,16.9815,17.1056,2835723.2128247,0
+KBR.US,D,20100510,000000,17.9604,18.1689,17.6557,18.1034,1830305.748691,0
+KBR.US,D,20100511,000000,17.6994,18.5619,17.6994,18.2751,2110886.7106546,0
+KBR.US,D,20100512,000000,18.4261,18.7129,18.3932,18.5958,2117001.1877104,0
+KBR.US,D,20100513,000000,18.6036,19.643,18.019,19.4495,3735194.0148795,0
+KBR.US,D,20100514,000000,19.2649,19.382,18.8499,19.1478,3601583.1216006,0
+KBR.US,D,20100517,000000,19.2052,19.3493,18.7555,19.2222,3625626.0109527,0
+KBR.US,D,20100518,000000,19.4167,19.6361,18.7555,18.8776,2348383.2742405,0
+KBR.US,D,20100519,000000,18.7218,18.8688,18.0289,18.4101,1664771.6441476,0
+KBR.US,D,20100520,000000,17.8711,17.9604,17.4015,17.4114,3173164.7820978,0
+KBR.US,D,20100521,000000,17.0689,17.7798,16.9735,17.5801,2252297.3396573,0
+KBR.US,D,20100524,000000,17.463,17.5464,17.0202,17.0202,2703767.358393,0
+KBR.US,D,20100525,000000,16.7602,17.1246,16.3402,17.0689,2005137.4847376,0
+KBR.US,D,20100526,000000,17.1325,17.7231,17.0292,17.2585,2377296.5913629,0
+KBR.US,D,20100527,000000,17.6645,18.3247,17.2585,18.3098,1803181.4449543,0
+KBR.US,D,20100528,000000,18.3168,18.7635,18.3168,18.6036,3105770.5526183,0
+KBR.US,D,20100601,000000,18.4101,18.4339,17.3578,17.3747,1832454.3779429,0
+KBR.US,D,20100602,000000,17.5037,17.6645,17.333,17.5464,2715212.611821,0
+KBR.US,D,20100603,000000,17.8085,18.5958,17.7391,18.5272,3209165.6545026,0
+KBR.US,D,20100604,000000,17.9604,18.1034,17.1414,17.2149,2544255.0567887,0
+KBR.US,D,20100607,000000,17.333,17.333,16.6649,16.6728,1467603.4312913,0
+KBR.US,D,20100608,000000,16.6728,16.9558,16.6132,16.8397,1922471.1652015,0
+KBR.US,D,20100609,000000,17.1414,18.9452,17.1056,18.5362,4092494.0356646,0
+KBR.US,D,20100610,000000,18.8499,19.0514,18.4766,18.6553,2463564.1061994,0
+KBR.US,D,20100611,000000,18.4021,18.9253,18.284,18.8688,1565627.4637091,0
+KBR.US,D,20100614,000000,19.1208,19.3313,18.9173,18.9889,1692459.0438766,0
+KBR.US,D,20100615,000000,19.1041,19.2649,18.8152,19.2122,2170093.3833781,0
+KBR.US,D,20100616,000000,19.0614,19.5626,18.8688,19.4495,2110249.0724378,0
+KBR.US,D,20100617,000000,19.6361,19.6947,19.3144,19.4664,1727203.7790675,0
+KBR.US,D,20100618,000000,19.5002,19.5002,19.0067,19.3661,2419035.200392,0
+KBR.US,D,20100621,000000,19.5179,20.1176,19.2549,19.382,1445185.3609656,0
+KBR.US,D,20100622,000000,19.4664,19.5796,18.8052,18.8221,1084082.6794086,0
+KBR.US,D,20100623,000000,18.7387,18.8221,18.3327,18.6325,1913685.2559955,0
+KBR.US,D,20100624,000000,18.5452,19.0434,18.4191,18.5958,1737693.0788339,0
+KBR.US,D,20100625,000000,18.6384,18.6553,18.1689,18.3019,3040201.6003093,0
+KBR.US,D,20100628,000000,18.3168,18.687,18.156,18.5094,1508273.2659947,0
+KBR.US,D,20100629,000000,18.0467,18.2573,17.3171,17.4015,1963573.1433412,0
+KBR.US,D,20100630,000000,17.3181,17.7241,17.1672,17.2149,2389130.6731506,0
+KBR.US,D,20100701,000000,17.185,17.206,16.5309,16.785,3001809.3327596,0
+KBR.US,D,20100702,000000,16.8844,16.9735,16.6132,16.7096,1316270.6278241,0
+KBR.US,D,20100706,000000,17.0609,17.3578,16.5309,16.7096,1495303.926276,0
+KBR.US,D,20100707,000000,16.6996,17.4015,16.6996,17.333,1596854.6117699,0
+KBR.US,D,20100708,000000,17.5207,17.7391,17.3072,17.6805,1086302.8289029,0
+KBR.US,D,20100709,000000,17.606,17.8254,17.5285,17.7469,984799.48779478,0
+KBR.US,D,20100712,000000,17.5712,18.293,17.5207,18.1887,2600470.9745897,0
+KBR.US,D,20100713,000000,18.4339,18.6384,18.3505,18.5094,1374964.570923,0
+KBR.US,D,20100714,000000,18.4598,18.4915,18.2046,18.3327,1185959.7389661,0
+KBR.US,D,20100715,000000,18.3604,18.3604,17.7391,18.0706,1409161.3200317,0
+KBR.US,D,20100716,000000,17.9366,17.9604,17.2913,17.2992,814609.51620831,0
+KBR.US,D,20100719,000000,17.4015,18.0547,17.4015,17.9952,1788973.0925867,0
+KBR.US,D,20100720,000000,17.6894,18.7814,17.5464,18.7555,2813618.4213071,0
+KBR.US,D,20100721,000000,18.8588,19.0851,18.5619,18.6325,1635294.2237055,0
+KBR.US,D,20100722,000000,18.9015,19.3224,18.8499,19.1478,1194755.7214457,0
+KBR.US,D,20100723,000000,19.0067,19.3909,19.0067,19.3224,1850487.5522845,0
+KBR.US,D,20100726,000000,19.3224,19.652,19.2549,19.652,1879080.5393073,0
+KBR.US,D,20100727,000000,19.7214,19.7214,19.2966,19.3413,1722518.699531,0
+KBR.US,D,20100728,000000,19.2787,19.3581,18.7635,18.8836,2017398.6733245,0
+KBR.US,D,20100729,000000,18.9977,18.9977,18.3844,18.7477,2959944.8078109,0
+KBR.US,D,20100730,000000,18.3844,19.1139,17.9604,18.9452,3195938.4389805,0
+KBR.US,D,20100802,000000,19.2649,19.9925,19.2549,19.8495,2730931.955224,0
+KBR.US,D,20100803,000000,19.667,19.9478,19.3998,19.643,2136216.9643687,0
+KBR.US,D,20100804,000000,19.7989,20.2119,19.6183,20.1692,2279969.629476,0
+KBR.US,D,20100805,000000,19.9647,20.3062,19.5944,19.6263,1933079.329596,0
+KBR.US,D,20100806,000000,19.2966,20.3549,19.2728,20.332,2716170.5801374,0
+KBR.US,D,20100809,000000,20.4154,20.6855,20.332,20.5187,1610002.2484309,0
+KBR.US,D,20100810,000000,20.2456,20.5097,20.1255,20.2735,1859378.2235356,0
+KBR.US,D,20100811,000000,19.5527,19.7821,19.1865,19.4167,1823211.1421169,0
+KBR.US,D,20100812,000000,18.977,19.3909,18.8688,19.2787,1802953.7889717,0
+KBR.US,D,20100813,000000,19.1795,19.6183,19.1478,19.4395,1311932.0688985,0
+KBR.US,D,20100816,000000,19.2728,19.7989,19.0941,19.4395,1915075.3677479,0
+KBR.US,D,20100817,000000,19.6093,19.9647,19.4762,19.4932,1789763.8445617,0
+KBR.US,D,20100818,000000,19.4932,20.332,19.3909,20.0014,2027613.9800499,0
+KBR.US,D,20100819,000000,19.9141,20.0838,19.3144,19.6013,1331334.2011177,0
+KBR.US,D,20100820,000000,19.4842,19.5876,19.0771,19.4842,1740453.1557915,0
+KBR.US,D,20100823,000000,19.66,19.8495,19.1953,19.1953,1047799.7553438,0
+KBR.US,D,20100824,000000,18.977,19.7721,18.8152,19.6183,2361694.0979333,0
+KBR.US,D,20100825,000000,19.4336,19.5081,18.7477,19.2052,2175477.5481002,0
+KBR.US,D,20100826,000000,19.2311,19.7304,19.1615,19.1615,2221066.1622869,0
+KBR.US,D,20100827,000000,19.3998,19.8168,19.1388,19.7821,2135227.7689043,0
+KBR.US,D,20100830,000000,19.6361,19.8982,19.5876,19.5876,1326108.1867906,0
+KBR.US,D,20100831,000000,19.4207,19.8287,19.3016,19.64,2537928.0336607,0
+KBR.US,D,20100901,000000,20.0014,20.5097,19.8645,20.4561,1557682.672846,0
+KBR.US,D,20100902,000000,20.4154,20.6855,20.3152,20.5752,1292505.7608226,0
+KBR.US,D,20100903,000000,20.7381,20.9316,20.5187,20.6775,1206819.4738707,0
+KBR.US,D,20100907,000000,20.5424,20.7033,20.4054,20.5921,1780030.040313,0
+KBR.US,D,20100908,000000,20.5921,20.8721,20.465,20.6438,1423159.1409818,0
+KBR.US,D,20100909,000000,20.9247,21.0389,20.5673,20.6001,1191090.0571943,0
+KBR.US,D,20100910,000000,20.6775,20.8721,20.5831,20.6001,1207661.599541,0
+KBR.US,D,20100913,000000,20.7976,21.0656,20.5604,20.5673,2696203.3372708,0
+KBR.US,D,20100914,000000,20.5325,20.9475,20.5325,20.6695,1679568.2756917,0
+KBR.US,D,20100915,000000,20.5514,20.7381,20.2873,20.332,2053731.9637571,0
+KBR.US,D,20100916,000000,20.2209,20.4154,20.1692,20.2209,1221576.8196479,0
+KBR.US,D,20100917,000000,20.3152,20.3549,19.9647,20.1335,1656291.962458,0
+KBR.US,D,20100920,000000,20.2735,20.3618,20.1255,20.34,1876401.0485382,0
+KBR.US,D,20100921,000000,20.3976,20.4333,20.1523,20.3797,2302419.934277,0
+KBR.US,D,20100922,000000,20.3152,20.6517,20.1871,20.4561,2572020.0207242,0
+KBR.US,D,20100923,000000,20.2546,20.5514,20.1593,20.2794,1049736.845851,0
+KBR.US,D,20100924,000000,20.6001,20.7301,20.482,20.5187,1029969.0538012,0
+KBR.US,D,20100927,000000,20.4561,20.6438,20.2735,20.5187,1199527.4311349,0
+KBR.US,D,20100928,000000,20.5325,20.5752,20.1435,20.5325,1311972.3619927,0
+KBR.US,D,20100929,000000,20.4413,20.7708,20.4054,20.7122,1240390.672691,0
+KBR.US,D,20100930,000000,20.8353,21.0229,20.7202,20.8532,2356606.0874541,0
+KBR.US,D,20101001,000000,20.9395,21.2454,20.9395,21.2274,3425164.844967,0
+KBR.US,D,20101004,000000,21.2107,21.3098,20.8135,21.0576,1538444.7349857,0
+KBR.US,D,20101005,000000,21.2543,21.431,21.0656,21.2543,1991848.8222467,0
+KBR.US,D,20101006,000000,21.2454,21.3695,21.161,21.2969,1107527.2163108,0
+KBR.US,D,20101007,000000,21.4141,21.4141,20.9982,21.2621,1730502.7761611,0
+KBR.US,D,20101008,000000,21.2543,21.4577,21.1351,21.3098,1008234.9587508,0
+KBR.US,D,20101011,000000,21.144,21.2881,21.0656,21.152,1187843.4411233,0
+KBR.US,D,20101012,000000,21.016,21.3695,20.8889,21.2621,1596509.0984865,0
+KBR.US,D,20101013,000000,21.3595,21.7249,21.2543,21.4826,2150086.8547446,0
+KBR.US,D,20101014,000000,21.4141,21.5213,21.2543,21.3783,1314435.2773801,0
+KBR.US,D,20101015,000000,21.5174,21.6285,21.3783,21.5004,1948480.3575542,0
+KBR.US,D,20101018,000000,21.4577,21.5074,21.2881,21.4756,1016884.8787636,0
+KBR.US,D,20101019,000000,21.17,21.3515,20.7619,20.8284,790210.03297185,0
+KBR.US,D,20101020,000000,20.8453,21.3595,20.8453,21.3188,1787978.8604854,0
+KBR.US,D,20101021,000000,21.4489,21.5371,21.0836,21.2194,1007581.2032963,0
+KBR.US,D,20101022,000000,21.3098,21.4677,21.2194,21.3258,958200.00161106,0
+KBR.US,D,20101025,000000,21.5074,21.5838,21.0488,21.0656,1187907.9100742,0
+KBR.US,D,20101026,000000,20.9892,21.3695,20.9733,21.2621,2028424.8785721,0
+KBR.US,D,20101027,000000,21.0934,21.2107,20.7797,20.9247,1348043.7473124,0
+KBR.US,D,20101028,000000,21.1877,21.2621,20.879,21.161,1837012.5342325,0
+KBR.US,D,20101029,000000,21.2264,21.5481,21.1867,21.5004,2082241.3426092,0
+KBR.US,D,20101101,000000,21.6097,21.9481,21.6097,21.9035,1711701.0110463,0
+KBR.US,D,20101102,000000,21.9938,22.1755,21.9849,22.0137,2033683.1273746,0
+KBR.US,D,20101103,000000,22.0226,22.0494,21.4052,21.6533,2708586.412468,0
+KBR.US,D,20101104,000000,21.9284,22.1507,21.9284,22.106,1926029.0454258,0
+KBR.US,D,20101105,000000,22.0306,22.9389,21.9035,22.9211,2763857.4572084,0
+KBR.US,D,20101108,000000,22.7761,23.1832,22.7314,23.1583,1435357.8752727,0
+KBR.US,D,20101109,000000,23.2169,23.3618,22.8932,22.9975,2580830.1057867,0
+KBR.US,D,20101110,000000,22.9717,23.335,22.3562,23.2696,2369879.6400347,0
+KBR.US,D,20101111,000000,23.1038,23.4681,23.0719,23.4204,1683498.867038,0
+KBR.US,D,20101112,000000,23.2516,23.326,22.6917,22.803,1642857.2375004,0
+KBR.US,D,20101115,000000,22.9111,23.199,22.8764,22.8833,1036034.1718165,0
+KBR.US,D,20101116,000000,22.803,22.803,21.8797,21.976,2195570.7068863,0
+KBR.US,D,20101117,000000,21.9571,22.2688,21.8103,22.1755,816186.99084906,0
+KBR.US,D,20101118,000000,22.5389,23.4531,22.512,23.335,2115998.8969904,0
+KBR.US,D,20101119,000000,23.2169,23.2833,22.8932,23.2833,1152023.8876429,0
+KBR.US,D,20101122,000000,23.1583,23.6338,23.0144,23.607,1899206.9398963,0
+KBR.US,D,20101123,000000,23.3787,23.3857,22.9975,23.0481,1325006.1706623,0
+KBR.US,D,20101124,000000,23.5306,24.2721,23.335,24.0637,1869356.8083321,0
+KBR.US,D,20101126,000000,23.75,23.8275,23.3857,23.477,498270.44773283,0
+KBR.US,D,20101129,000000,23.335,23.4859,22.8525,23.4284,1258291.8871487,0
+KBR.US,D,20101130,000000,23.1612,23.1782,22.7096,22.923,2260013.4672104,0
+KBR.US,D,20101201,000000,23.3073,23.7321,23.2328,23.6904,1322727.5961813,0
+KBR.US,D,20101202,000000,23.6338,24.7318,23.6239,24.6921,1674545.7414906,0
+KBR.US,D,20101203,000000,24.5958,25.1457,24.5213,25.0951,1025214.468677,0
+KBR.US,D,20101206,000000,24.9929,25.3662,24.9929,25.1894,1248531.8923886,0
+KBR.US,D,20101207,000000,25.5031,25.6362,25.1041,25.1627,1759209.5911752,0
+KBR.US,D,20101208,000000,25.7404,26.5941,24.4945,24.8668,2536507.7020875,0
+KBR.US,D,20101209,000000,24.8668,25.1457,24.7407,24.9075,1892612.9750185,0
+KBR.US,D,20101210,000000,25.0286,25.1457,24.8271,25.0763,1333482.8303698,0
+KBR.US,D,20101213,000000,25.0951,25.3235,24.9244,25.114,1314112.9326259,0
+KBR.US,D,20101214,000000,25.0703,25.2917,24.7238,24.8827,686043.31833228,0
+KBR.US,D,20101215,000000,24.6643,25.3919,24.4767,24.5282,1238154.4059588,0
+KBR.US,D,20101216,000000,24.5075,25.1785,24.4251,25.1011,1311553.3138123,0
+KBR.US,D,20101217,000000,25.2569,25.5786,25.1388,25.3582,1628484.6907735,0
+KBR.US,D,20101220,000000,25.4089,25.4605,24.6047,24.8589,1199495.1966594,0
+KBR.US,D,20101221,000000,25.0544,25.1815,24.8102,25.0455,879281.94716973,0
+KBR.US,D,20101222,000000,25.0207,25.2818,24.8986,24.977,1034546.3493105,0
+KBR.US,D,20101223,000000,25.0028,25.0544,24.7238,24.8668,564280.60942409,0
+KBR.US,D,20101227,000000,24.7407,25.0207,24.4598,24.977,814674.99248651,0
+KBR.US,D,20101228,000000,25.3502,26.5227,25.2996,26.1553,1982724.4510486,0
+KBR.US,D,20101229,000000,26.3062,26.5107,25.9418,26.0125,1406709.4852452,0
+KBR.US,D,20101230,000000,26.0272,26.0372,25.8099,25.8267,713279.4354055,0
+KBR.US,D,20101231,000000,25.8207,26.0145,25.7771,25.795,720901.88151442,0
+KBR.US,D,20110103,000000,26.1365,26.2824,25.7315,25.7672,1364812.7258211,0
+KBR.US,D,20110104,000000,25.8099,25.8794,24.8986,25.0703,2070625.8508579,0
+KBR.US,D,20110105,000000,24.9244,25.3751,24.8003,25.1229,1857255.7847948,0
+KBR.US,D,20110106,000000,25.2222,25.3413,24.7923,24.9929,2090854.9988373,0
+KBR.US,D,20110107,000000,25.248,25.519,24.7159,24.8916,1636243.1260756,0
+KBR.US,D,20110110,000000,24.292,24.707,24.0637,24.6136,2430170.196994,0
+KBR.US,D,20110111,000000,24.9075,25.519,24.8827,25.3055,1851946.1622972,0
+KBR.US,D,20110112,000000,25.5438,26.3906,25.4009,25.7216,2953482.802817,0
+KBR.US,D,20110113,000000,26.2477,26.4523,25.9757,26.1196,2806638.6500518,0
+KBR.US,D,20110114,000000,26.1116,27.1709,25.9855,27.1103,3342263.8181569,0
+KBR.US,D,20110118,000000,27.0666,27.5501,26.8989,27.4588,2910324.8695422,0
+KBR.US,D,20110119,000000,27.5689,28.0366,27.2484,27.4241,3235309.8287211,0
+KBR.US,D,20110120,000000,27.2474,27.4151,26.8463,27.2731,3877415.5424043,0
+KBR.US,D,20110121,000000,27.4817,27.6107,27.1173,27.2821,1416647.7769475,0
+KBR.US,D,20110124,000000,27.3694,27.6623,27.0389,27.3694,1600228.1510878,0
+KBR.US,D,20110125,000000,27.022,27.3268,26.8106,27.0389,2635193.5485787,0
+KBR.US,D,20110126,000000,27.2216,27.7844,27.0299,27.6534,2592083.967017,0
+KBR.US,D,20110127,000000,27.7109,28.5577,27.5779,27.9532,2977841.9929592,0
+KBR.US,D,20110128,000000,27.9532,27.989,26.7391,26.7947,2266054.4093691,0
+KBR.US,D,20110131,000000,26.8473,27.4866,26.7867,27.1729,2411799.567988,0
+KBR.US,D,20110201,000000,27.4885,28.4148,27.4885,28.2947,1948872.2078959,0
+KBR.US,D,20110202,000000,28.1121,28.2083,27.7685,27.9393,1282705.4729681,0
+KBR.US,D,20110203,000000,27.8737,27.9978,27.3536,27.8679,1159255.4907373,0
+KBR.US,D,20110204,000000,27.8659,28.1358,27.7526,28.0624,1373470.7044528,0
+KBR.US,D,20110207,000000,28.0434,28.4238,27.989,28.2768,1290274.5307272,0
+KBR.US,D,20110208,000000,28.2609,28.4625,27.9056,28.392,932369.10620057,0
+KBR.US,D,20110209,000000,28.1815,28.3999,27.8717,28.0247,1340018.3702607,0
+KBR.US,D,20110210,000000,27.7953,28.5596,27.6116,28.4347,1567105.2129415,0
+KBR.US,D,20110211,000000,28.3999,29.4899,28.3562,29.1902,1586979.7816912,0
+KBR.US,D,20110214,000000,29.1156,29.2696,28.9549,29.0064,943887.89452561,0
+KBR.US,D,20110215,000000,28.8605,28.921,28.3651,28.4405,1162862.730002,0
+KBR.US,D,20110216,000000,28.6163,29.1563,28.6163,29.1078,1245656.9801122,0
+KBR.US,D,20110218,000000,29.7738,29.7897,29.3807,29.7142,1146981.2068947,0
+KBR.US,D,20110222,000000,29.2853,29.613,28.118,28.3651,1969287.7114363,0
+KBR.US,D,20110223,000000,28.3374,28.3374,26.476,27.1342,3049070.1103587,0
+KBR.US,D,20110224,000000,27.2731,27.5254,26.2973,26.9585,2039354.3803934,0
+KBR.US,D,20110225,000000,27.1709,27.7457,27.1113,27.7457,1440844.7873851,0
+KBR.US,D,20110228,000000,27.9373,28.1111,27.5928,27.7576,2134454.1414944,0
+KBR.US,D,20110301,000000,27.9413,28.4734,27.8896,28.1915,2239620.124872,0
+KBR.US,D,20110302,000000,28.1597,29.0868,28.1438,28.676,1378359.2641154,0
+KBR.US,D,20110303,000000,29.0521,30.1113,28.9827,30.0329,2210600.0310499,0
+KBR.US,D,20110304,000000,30.025,30.5691,29.6954,29.9326,2340954.2349841,0
+KBR.US,D,20110307,000000,30.2146,30.4896,28.6273,29.0521,1543427.9834198,0
+KBR.US,D,20110308,000000,29.1118,29.3986,28.7047,29.0274,1247073.282376,0
+KBR.US,D,20110309,000000,28.8903,29.0691,28.2877,28.4812,1530319.6325258,0
+KBR.US,D,20110310,000000,28.0724,28.0724,26.8989,26.9356,2472402.396428,0
+KBR.US,D,20110311,000000,26.8821,28.7464,26.6626,28.6273,2559672.2019845,0
+KBR.US,D,20110314,000000,28.5171,29.3807,28.1915,28.8556,1910262.3576372,0
+KBR.US,D,20110315,000000,27.5422,28.3592,27.306,28.1438,2748977.2174937,0
+KBR.US,D,20110316,000000,28.0167,28.245,27.2304,27.6951,3077056.6863127,0
+KBR.US,D,20110317,000000,28.2172,29.1345,28.1111,29.0343,2042237.3512886,0
+KBR.US,D,20110318,000000,29.5257,30.436,29.5257,30.0876,3394915.8117696,0
+KBR.US,D,20110321,000000,30.6892,31.4575,30.6892,31.0246,2161035.4957856,0
+KBR.US,D,20110322,000000,31.0246,31.0853,30.6525,30.9115,2126979.7725069,0
+KBR.US,D,20110323,000000,30.8767,31.1379,30.5422,31.0505,1177790.3141025,0
+KBR.US,D,20110324,000000,31.2818,31.6223,30.9899,31.4733,1055393.9962868,0
+KBR.US,D,20110325,000000,31.6134,31.8168,31.2818,31.4316,2174622.3271743,0
+KBR.US,D,20110328,000000,31.4913,31.6521,30.7119,30.7456,1235258.339808,0
+KBR.US,D,20110329,000000,30.851,31.4139,30.6623,31.121,1285285.2383289,0
+KBR.US,D,20110330,000000,31.3145,32.2487,31.2589,32.1365,2375481.3874658,0
+KBR.US,D,20110331,000000,32.0779,32.4552,31.8327,32.0214,1811681.273191,0
+KBR.US,D,20110401,000000,32.2408,32.5873,32.0362,32.4929,1567237.1728253,0
+KBR.US,D,20110404,000000,32.5177,32.61,31.9935,32.0928,1679967.177325,0
+KBR.US,D,20110405,000000,31.9508,32.4174,31.8238,32.3063,929694.65206827,0
+KBR.US,D,20110406,000000,32.4681,32.8841,32.0035,32.4086,1530061.7567224,0
+KBR.US,D,20110407,000000,32.35,32.8672,32.0204,32.2249,922896.1997372,0
+KBR.US,D,20110408,000000,32.3659,32.4234,31.3462,31.6669,817702.0111937,0
+KBR.US,D,20110411,000000,31.6134,31.8317,31.1637,31.3742,1293818.3083683,0
+KBR.US,D,20110412,000000,31.0594,31.3245,30.2236,30.3288,1762938.7170501,0
+KBR.US,D,20110413,000000,30.5948,30.9115,30.2801,30.5948,2312170.8630909,0
+KBR.US,D,20110414,000000,30.3367,30.7059,29.9833,30.297,1611374.2282909,0
+KBR.US,D,20110415,000000,30.4995,31.4635,30.2404,31.3909,1666705.7126727,0
+KBR.US,D,20110418,000000,30.9899,30.9899,29.9069,30.1451,1737582.2728247,0
+KBR.US,D,20110419,000000,30.2881,30.6365,30.0706,30.6038,1762607.3063497,0
+KBR.US,D,20110420,000000,31.2231,31.6372,31.0068,31.1379,1309638.384507,0
+KBR.US,D,20110421,000000,31.527,31.9161,31.4228,31.6769,1092168.4961016,0
+KBR.US,D,20110425,000000,31.5558,31.7226,31.2034,31.3245,904435.91859644,0
+KBR.US,D,20110426,000000,31.5369,31.9251,31.1944,31.2918,1458579.792829,0
+KBR.US,D,20110427,000000,31.2321,31.2997,30.2643,30.7805,2580581.2959297,0
+KBR.US,D,20110428,000000,30.7805,32.7778,30.7119,32.0204,3597837.8784881,0
+KBR.US,D,20110429,000000,32.0879,32.8195,32.0879,32.5237,1081966.2846319,0
+KBR.US,D,20110502,000000,32.7708,32.7778,32.2795,32.2894,1194596.5637234,0
+KBR.US,D,20110503,000000,32.0392,32.1395,31.5488,31.8427,1175211.556069,0
+KBR.US,D,20110504,000000,31.8397,32.0442,30.6792,30.9364,1289646.9657839,0
+KBR.US,D,20110505,000000,30.5789,31.0693,30.1372,30.5789,1395709.4705089,0
+KBR.US,D,20110506,000000,31.2678,32.0849,30.7369,31.0246,1486139.2619838,0
+KBR.US,D,20110509,000000,31.0426,31.8834,30.9799,31.7394,772963.58129604,0
+KBR.US,D,20110510,000000,31.8586,32.2149,31.7315,31.9688,696421.81208941,0
+KBR.US,D,20110511,000000,31.9042,32.2189,31.1557,31.6471,1121993.4444818,0
+KBR.US,D,20110512,000000,31.4139,31.8834,30.8221,31.6044,1203319.0113059,0
+KBR.US,D,20110513,000000,31.6134,31.7811,30.4697,30.5094,1173503.1288719,0
+KBR.US,D,20110516,000000,30.3923,30.7456,30.1113,30.3218,833907.89370994,0
+KBR.US,D,20110517,000000,30.0876,30.0876,29.4174,29.5505,1350227.633022,0
+KBR.US,D,20110518,000000,29.5843,30.2474,29.4522,30.1789,1318897.7375707,0
+KBR.US,D,20110519,000000,30.4995,30.6196,30.0082,30.2563,700631.43311349,0
+KBR.US,D,20110520,000000,30.1372,30.5184,29.6318,30.17,1250432.7191109,0
+KBR.US,D,20110523,000000,29.4611,29.625,28.8804,29.4075,1318789.9535435,0
+KBR.US,D,20110524,000000,30.2801,30.5948,29.4353,29.5843,2011732.4569426,0
+KBR.US,D,20110525,000000,29.4353,30.6623,29.4353,30.5691,1978991.2958644,0
+KBR.US,D,20110526,000000,30.3923,30.9572,30.1967,30.8221,1457740.6891408,0
+KBR.US,D,20110527,000000,30.9502,31.9718,30.9125,31.3762,1139986.325729,0
+KBR.US,D,20110531,000000,31.8487,32.0134,31.4218,31.6362,1408104.6336344,0
+KBR.US,D,20110601,000000,31.6372,31.8586,30.8767,31.0673,1758942.6494256,0
+KBR.US,D,20110602,000000,31.0256,31.8774,30.9731,31.5131,1716303.4897395,0
+KBR.US,D,20110603,000000,30.8143,31.9042,30.5858,31.3762,2035266.6459795,0
+KBR.US,D,20110606,000000,31.4336,31.4943,30.3139,30.4707,1537767.811002,0
+KBR.US,D,20110607,000000,30.6802,31.1874,30.5789,30.8967,1628867.4751691,0
+KBR.US,D,20110608,000000,30.9125,31.1319,30.4995,30.6802,1609895.4717311,0
+KBR.US,D,20110609,000000,30.6902,31.0783,30.4906,30.8231,1533013.2258779,0
+KBR.US,D,20110610,000000,30.5621,30.7546,29.9645,30.018,1287669.5821824,0
+KBR.US,D,20110613,000000,30.1789,30.297,29.5673,29.8909,1120329.3396884,0
+KBR.US,D,20110614,000000,30.2236,30.8867,30.1451,30.6981,944622.23616871,0
+KBR.US,D,20110615,000000,30.3218,30.6295,29.9645,30.0429,1010100.5290156,0
+KBR.US,D,20110616,000000,29.9198,30.2354,29.2566,29.7064,1804254.2485893,0
+KBR.US,D,20110617,000000,29.9833,30.2712,28.9568,28.9568,2961218.0695898,0
+KBR.US,D,20110620,000000,28.94,29.4423,28.6838,29.2388,1619795.4849938,0
+KBR.US,D,20110621,000000,29.5673,30.3377,29.3609,30.3218,1395978.4269132,0
+KBR.US,D,20110622,000000,30.17,30.9384,30.17,30.4459,1465889.9674574,0
+KBR.US,D,20110623,000000,29.9326,30.5858,29.5346,30.5621,1526474.6640049,0
+KBR.US,D,20110624,000000,30.6632,30.9989,30.4459,30.5701,2603003.3955647,0
+KBR.US,D,20110627,000000,30.4995,30.852,30.3466,30.6128,1454580.7032226,0
+KBR.US,D,20110628,000000,30.7805,31.5131,30.6455,31.3016,1314407.072214,0
+KBR.US,D,20110629,000000,31.4416,31.7344,31.0962,31.4753,1172044.5188592,0
+KBR.US,D,20110630,000000,31.5816,32.1663,31.5359,31.9955,1193077.5140693,0
+KBR.US,D,20110701,000000,32.071,32.3093,31.6789,32.0948,897512.55767314,0
+KBR.US,D,20110705,000000,32.1226,32.4363,31.9718,32.3609,933079.27198712,0
+KBR.US,D,20110706,000000,32.2983,32.7501,32.0779,32.6855,1207936.5999094,0
+KBR.US,D,20110707,000000,33.033,33.3994,32.7659,32.8444,1280013.8942707,0
+KBR.US,D,20110708,000000,32.2666,32.6775,32.0462,32.5951,838736.01373108,0
+KBR.US,D,20110711,000000,31.9965,32.0789,31.1319,31.2521,1315199.8388438,0
+KBR.US,D,20110712,000000,31.3762,31.8,31.2054,31.2521,1301619.0514195,0
+KBR.US,D,20110713,000000,31.3989,32.2021,31.3929,31.4416,829445.4335193,0
+KBR.US,D,20110714,000000,31.6789,32.1306,31.0783,31.123,1189278.8826068,0
+KBR.US,D,20110715,000000,31.3762,31.5578,30.9989,31.521,779501.13584167,0
+KBR.US,D,20110718,000000,31.4079,31.4336,30.7309,30.9304,869869.48034778,0
+KBR.US,D,20110719,000000,31.2987,31.807,31.2391,31.789,798067.18635491,0
+KBR.US,D,20110720,000000,31.9042,32.4463,31.6878,32.4463,1542237.3224841,0
+KBR.US,D,20110721,000000,32.5128,33.3634,32.4463,32.9625,1589855.7012948,0
+KBR.US,D,20110722,000000,32.9039,33.3634,32.7202,33.2076,1016322.7900986,0
+KBR.US,D,20110725,000000,32.7281,33.2076,32.5416,32.9139,973374.38091392,0
+KBR.US,D,20110726,000000,32.8335,32.8959,32.2269,32.2735,989373.76132202,0
+KBR.US,D,20110727,000000,31.9538,32.0889,30.6981,30.8777,1740502.5148319,0
+KBR.US,D,20110728,000000,30.9105,31.4724,29.627,29.6715,2581887.7995115,0
+KBR.US,D,20110729,000000,29.0858,30.5471,28.8248,30.2662,2346698.0155727,0
+KBR.US,D,20110801,000000,30.7903,30.9809,29.609,29.7957,2122464.9312937,0
+KBR.US,D,20110802,000000,29.4701,30.2662,28.7544,28.797,2602262.0026301,0
+KBR.US,D,20110803,000000,28.797,28.9647,27.6603,28.5229,2511647.870249,0
+KBR.US,D,20110804,000000,27.9601,28.0327,26.1176,26.1336,2221748.1229075,0
+KBR.US,D,20110805,000000,26.6815,27.1153,25.1884,25.8555,3671227.7203952,0
+KBR.US,D,20110808,000000,24.6802,24.9134,22.1229,22.2668,3861643.8179789,0
+KBR.US,D,20110809,000000,22.8932,24.3217,22.5746,24.304,4038964.6599241,0
+KBR.US,D,20110810,000000,23.6,24.8499,23.2269,23.6358,3086671.6259334,0
+KBR.US,D,20110811,000000,23.7768,25.4673,23.6437,25.0197,1717512.2825676,0
+KBR.US,D,20110812,000000,25.3582,25.4246,24.7377,25.0107,1276815.6299129,0
+KBR.US,D,20110815,000000,25.3225,26.064,25.2054,26.0542,946255.1138141,0
+KBR.US,D,20110816,000000,25.6362,25.8188,24.6513,24.8152,2772203.1643595,0
+KBR.US,D,20110817,000000,25.0366,25.3502,24.2781,24.4915,2059863.5653778,0
+KBR.US,D,20110818,000000,23.6269,23.7181,22.4088,22.66,1611842.6355118,0
+KBR.US,D,20110819,000000,22.2341,23.0878,21.3009,21.4022,3135110.9765399,0
+KBR.US,D,20110822,000000,22.1745,22.3274,21.6067,22.0643,2188902.1997842,0
+KBR.US,D,20110823,000000,22.1487,22.93,21.6592,22.93,2017018.910911,0
+KBR.US,D,20110824,000000,22.8833,23.6686,22.7671,23.4154,2090339.2472306,0
+KBR.US,D,20110825,000000,23.753,23.8799,22.5934,22.6411,1687145.3920695,0
+KBR.US,D,20110826,000000,22.4446,24.3407,22.3829,24.297,2374509.3165666,0
+KBR.US,D,20110829,000000,24.7903,25.2907,24.5729,25.1368,1847978.2998387,0
+KBR.US,D,20110830,000000,25.0683,26.205,25.0435,25.8992,2248835.1555319,0
+KBR.US,D,20110831,000000,26.2358,26.3976,25.2559,25.512,1738878.7031329,0
+KBR.US,D,20110901,000000,25.6699,25.9081,24.9581,25.0614,1393625.3102076,0
+KBR.US,D,20110902,000000,24.1986,24.6166,23.6457,23.8829,1359222.0589909,0
+KBR.US,D,20110906,000000,22.9201,24.4747,22.6143,24.1759,1422146.7769882,0
+KBR.US,D,20110907,000000,24.7318,25.5577,24.6474,25.25,1130663.5110418,0
+KBR.US,D,20110908,000000,24.968,25.529,24.7397,24.8668,1035820.6184168,0
+KBR.US,D,20110909,000000,24.5194,24.5849,23.5326,23.7678,1133539.4306455,0
+KBR.US,D,20110912,000000,23.2616,23.9663,22.9885,23.7181,1560244.3063143,0
+KBR.US,D,20110913,000000,23.9486,24.305,23.5912,24.1182,802107.57638304,0
+KBR.US,D,20110914,000000,24.305,25.1735,23.5326,24.7655,1358691.1974738,0
+KBR.US,D,20110915,000000,25.1467,25.2748,24.5849,25.1467,1016951.3623692,0
+KBR.US,D,20110916,000000,25.1647,25.1904,24.4668,24.7745,1339660.7690491,0
+KBR.US,D,20110919,000000,24.0607,24.4588,23.5912,24.2206,928555.36482771,0
+KBR.US,D,20110920,000000,24.2206,24.5194,23.4879,23.5157,1492782.5859018,0
+KBR.US,D,20110921,000000,23.3637,23.4641,22.3334,22.3422,1877799.2189094,0
+KBR.US,D,20110922,000000,21.4409,21.8985,19.8098,20.1375,2507304.2746866,0
+KBR.US,D,20110923,000000,19.9429,21.1093,19.8515,20.6567,2147977.5112595,0
+KBR.US,D,20110926,000000,20.9227,21.2543,20.2159,21.16,2346086.5678671,0
+KBR.US,D,20110927,000000,21.8817,22.802,21.6553,22.0524,1400936.4921633,0
+KBR.US,D,20110928,000000,22.0038,22.2638,21.143,21.1867,1532020.0011041,0
+KBR.US,D,20110929,000000,21.7366,22.0038,20.9227,21.6107,1182033.1769294,0
+KBR.US,D,20110930,000000,21.2562,21.2562,20.0699,20.0938,1298439.9262813,0
+KBR.US,D,20111003,000000,19.8744,20.3439,18.8658,18.8806,1826588.7107443,0
+KBR.US,D,20111004,000000,18.5232,19.661,17.7391,19.6361,3755456.4046616,0
+KBR.US,D,20111005,000000,19.7661,21.0993,19.3988,20.9376,2027695.5735658,0
+KBR.US,D,20111006,000000,20.878,22.2142,20.7499,22.1617,2444474.2454607,0
+KBR.US,D,20111007,000000,22.2044,22.3165,20.7351,21.2701,2087530.8185599,0
+KBR.US,D,20111010,000000,21.831,22.6401,21.831,22.6401,1307148.2712809,0
+KBR.US,D,20111011,000000,22.3075,22.9786,22.2211,22.793,1173833.532245,0
+KBR.US,D,20111012,000000,22.9637,23.7181,22.9637,23.3877,1471315.4326011,0
+KBR.US,D,20111013,000000,23.1136,23.8135,22.8605,23.6437,1937435.0130868,0
+KBR.US,D,20111014,000000,24.0369,24.4181,23.6765,24.3497,1009312.7990226,0
+KBR.US,D,20111017,000000,24.1104,24.1104,23.0858,23.1832,1420145.2175303,0
+KBR.US,D,20111018,000000,23.1038,24.3237,22.6669,23.9396,999993.00631742,0
+KBR.US,D,20111019,000000,23.9396,24.0448,22.7453,22.8704,1782592.6811086,0
+KBR.US,D,20111020,000000,22.9379,23.2526,22.3829,22.9637,1766592.2933731,0
+KBR.US,D,20111021,000000,23.4304,24.0369,23.2843,23.8722,951225.26699255,0
+KBR.US,D,20111024,000000,24.1104,25.0038,23.9913,24.8916,1048445.4521795,0
+KBR.US,D,20111025,000000,24.6583,24.83,23.8175,24.3257,1235055.8670093,0
+KBR.US,D,20111026,000000,24.977,25.2579,23.9833,24.7923,1713090.1154713,0
+KBR.US,D,20111027,000000,24.6375,25.656,22.9101,24.8837,5544160.5408439,0
+KBR.US,D,20111028,000000,24.8271,24.8519,23.5395,24.3237,2664226.7376565,0
+KBR.US,D,20111031,000000,23.8402,24.2473,23.4234,23.7371,1926449.1009335,0
+KBR.US,D,20111101,000000,22.519,23.3657,22.2311,22.8108,2385085.2464857,0
+KBR.US,D,20111102,000000,23.2526,23.7768,22.9379,23.2259,1619661.5104553,0
+KBR.US,D,20111103,000000,23.4988,23.9683,23.1156,23.6954,3576258.9118506,0
+KBR.US,D,20111104,000000,23.3201,23.62,22.9111,23.3201,2160331.3739632,0
+KBR.US,D,20111107,000000,23.3182,23.4462,22.6897,23.3549,1790420.6219983,0
+KBR.US,D,20111108,000000,23.5912,23.9663,22.8605,23.9049,2009733.9194666,0
+KBR.US,D,20111109,000000,23.1603,23.3559,22.3829,22.5002,1498767.1177286,0
+KBR.US,D,20111110,000000,22.9806,23.1156,22.4763,23.0154,2101366.4598055,0
+KBR.US,D,20111111,000000,23.4144,24.5194,23.328,24.2443,1287988.9049546,0
+KBR.US,D,20111114,000000,24.0527,24.4518,23.7181,23.8642,1458316.8803888,0
+KBR.US,D,20111115,000000,23.6944,24.6116,23.5574,24.4002,1568944.592695,0
+KBR.US,D,20111116,000000,24.1599,24.7834,23.8799,24.4835,2256959.2506645,0
+KBR.US,D,20111117,000000,24.4747,24.697,23.753,23.9139,2161838.3356891,0
+KBR.US,D,20111118,000000,24.1599,24.2374,23.5058,23.5912,901049.28402287,0
+KBR.US,D,20111121,000000,23.0312,23.1225,22.509,22.9201,1041368.977498,0
+KBR.US,D,20111122,000000,22.7831,23.0402,22.4922,22.6828,926539.70278676,0
+KBR.US,D,20111123,000000,22.3681,22.4525,21.5313,21.5848,1613750.5135256,0
+KBR.US,D,20111125,000000,21.4906,21.83,21.2602,21.2771,728374.23584718,0
+KBR.US,D,20111128,000000,22.2471,22.7384,21.9789,22.4246,1218820.7719997,0
+KBR.US,D,20111129,000000,22.7066,23.2933,22.3909,23.1583,1958086.2312287,0
+KBR.US,D,20111130,000000,24.2285,24.6136,23.9723,24.5769,2312018.75666,0
+KBR.US,D,20111201,000000,24.4002,24.9164,24.2374,24.3497,1904096.5068861,0
+KBR.US,D,20111202,000000,24.7099,24.9988,24.3624,24.4041,1322002.3204844,0
+KBR.US,D,20111205,000000,24.8946,24.9036,24.1719,24.3884,1750580.8250367,0
+KBR.US,D,20111206,000000,24.3357,24.4628,23.8175,24.1719,1886121.7575313,0
+KBR.US,D,20111207,000000,23.9236,24.0795,23.4711,23.8175,1803258.0018334,0
+KBR.US,D,20111208,000000,23.611,23.6627,22.794,22.8427,1542611.0409335,0
+KBR.US,D,20111209,000000,22.9478,23.347,22.7225,23.0154,2288682.0037849,0
+KBR.US,D,20111212,000000,22.7146,22.7146,22.119,22.4346,1529140.0521909,0
+KBR.US,D,20111213,000000,22.7066,22.8347,21.5739,21.7676,1284570.0359055,0
+KBR.US,D,20111214,000000,21.5551,21.693,20.8671,20.9425,2008389.1374452,0
+KBR.US,D,20111215,000000,21.2165,21.4132,20.8929,21.0449,1593586.8418244,0
+KBR.US,D,20111216,000000,21.1847,21.8637,21.1847,21.6097,2198173.6407763,0
+KBR.US,D,20111219,000000,21.7089,21.846,20.34,20.4423,1883124.9586449,0
+KBR.US,D,20111220,000000,21.3228,22.5984,21.2602,22.4922,3404991.0999924,0
+KBR.US,D,20111221,000000,22.4922,22.9389,22.2461,22.8258,2177594.9502041,0
+KBR.US,D,20111222,000000,22.9647,24.2156,22.9647,24.1133,2791101.6329005,0
+KBR.US,D,20111223,000000,24.2403,24.4538,23.9236,24.2235,1365806.9579222,0
+KBR.US,D,20111227,000000,24.0875,24.3884,23.9594,24.0637,1192943.5395309,0
+KBR.US,D,20111228,000000,23.9942,24.0547,23.1425,23.2089,2140877.8680488,0
+KBR.US,D,20111229,000000,23.3559,23.62,23.2626,23.5515,1446140.3072999,0
+KBR.US,D,20111230,000000,23.5147,23.9158,23.4284,23.7451,967016.13063779,0
+KBR.US,D,20120103,000000,24.3257,24.6772,23.9683,24.013,1722683.9012176,0
+KBR.US,D,20120104,000000,23.7381,24.2315,23.602,24.0954,1430863.1806066,0
+KBR.US,D,20120105,000000,24.0031,24.1133,23.5852,23.8672,1574469.783247,0
+KBR.US,D,20120106,000000,24.4538,24.84,24.0637,24.3804,1579662.5557714,0
+KBR.US,D,20120109,000000,24.432,24.7358,24.0795,24.3714,1761048.9709287,0
+KBR.US,D,20120110,000000,24.7189,25.1607,24.6583,25.0356,1849009.803052,0
+KBR.US,D,20120111,000000,24.9036,25.4336,24.8946,25.3492,1793449.6553603,0
+KBR.US,D,20120112,000000,25.4683,26.7202,25.1607,26.5307,3967521.9817977,0
+KBR.US,D,20120113,000000,27.1283,27.3,26.4323,26.9862,4301971.7888211,0
+KBR.US,D,20120117,000000,27.4062,27.5511,26.8155,26.8949,1849302.9353129,0
+KBR.US,D,20120118,000000,27.1044,27.4022,26.8403,27.2156,1368874.2697237,0
+KBR.US,D,20120119,000000,27.1193,27.7576,27.1193,27.4022,1591402.9561149,0
+KBR.US,D,20120120,000000,27.2344,27.4469,27.0696,27.3238,1290182.8639377,0
+KBR.US,D,20120123,000000,27.3844,27.6315,26.9763,27.0409,1086563.7266884,0
+KBR.US,D,20120124,000000,26.7957,27.147,26.6855,27.1382,1450729.6907374,0
+KBR.US,D,20120125,000000,27.0696,28.1825,26.9595,28.0783,1589756.9832139,0
+KBR.US,D,20120126,000000,28.2282,28.4555,27.3387,27.4955,1599404.15731,0
+KBR.US,D,20120127,000000,27.3178,27.8559,27.3178,27.5561,1392779.1552279,0
+KBR.US,D,20120130,000000,27.2156,27.3387,26.883,27.291,1744822.9418653,0
+KBR.US,D,20120131,000000,27.6156,27.6593,27.0449,27.3913,1808171.7446798,0
+KBR.US,D,20120201,000000,27.7576,28.7394,27.5839,28.5269,1890844.10818,0
+KBR.US,D,20120202,000000,28.6293,28.6293,28.1278,28.2004,1017992.9388561,0
+KBR.US,D,20120203,000000,28.7921,28.9866,28.5082,28.7394,1404986.9554651,0
+KBR.US,D,20120206,000000,28.4178,28.8843,28.3304,28.654,794453.90312605,0
+KBR.US,D,20120207,000000,28.4962,28.6023,28.1081,28.3106,1204974.0501532,0
+KBR.US,D,20120208,000000,28.392,28.7464,28.3185,28.4872,942475.62157137,0
+KBR.US,D,20120209,000000,28.5846,28.9161,28.3741,28.798,1153476.4536913,0
+KBR.US,D,20120210,000000,28.7235,28.7235,28.1368,28.518,903472.91364334,0
+KBR.US,D,20120213,000000,28.9092,28.9955,27.8797,28.662,1386040.1352111,0
+KBR.US,D,20120214,000000,28.3146,28.4744,27.9144,28.2004,1724281.5224054,0
+KBR.US,D,20120215,000000,28.395,28.4495,27.7516,27.8797,1821172.3115468,0
+KBR.US,D,20120216,000000,27.9323,28.4822,27.8797,28.244,2893495.451392,0
+KBR.US,D,20120217,000000,28.3493,28.5786,28.0634,28.254,2132108.0760804,0
+KBR.US,D,20120221,000000,28.5082,29.1902,28.395,28.4258,2633542.5390409,0
+KBR.US,D,20120222,000000,28.395,28.4912,28.0247,28.1278,2229813.7930534,0
+KBR.US,D,20120223,000000,28.0434,31.0406,27.0866,30.7656,5889698.0000836,0
+KBR.US,D,20120224,000000,30.6385,32.1315,30.2891,31.1517,3878704.921421,0
+KBR.US,D,20120227,000000,30.701,31.5101,30.6742,31.1776,2622266.5166089,0
+KBR.US,D,20120228,000000,31.0306,31.6957,31.0306,31.5458,2474560.0916263,0
+KBR.US,D,20120229,000000,31.5865,31.6471,30.7418,30.9482,2195624.0952362,0
+KBR.US,D,20120301,000000,31.1369,31.9023,31.0743,31.8407,2531472.0726309,0
+KBR.US,D,20120302,000000,31.66,31.8784,31.1617,31.4823,1882721.0203747,0
+KBR.US,D,20120305,000000,31.3821,31.6392,31.1785,31.6144,2977459.2085636,0
+KBR.US,D,20120306,000000,31.0316,31.0753,29.5147,29.7391,3760946.3387562,0
+KBR.US,D,20120307,000000,29.8969,30.1799,29.5813,30.0518,1155781.2186838,0
+KBR.US,D,20120308,000000,30.3476,30.7943,29.9922,30.4647,1539192.1718844,0
+KBR.US,D,20120309,000000,30.4479,31.0138,30.4479,30.6662,1034316.6786731,0
+KBR.US,D,20120312,000000,30.5641,30.9354,30.3844,30.5888,988120.64609016,0
+KBR.US,D,20120313,000000,30.5988,31.7653,30.4837,31.7653,1862121.1759282,0
+KBR.US,D,20120314,000000,31.66,31.9271,31.2987,31.5379,1597465.0521481,0
+KBR.US,D,20120315,000000,31.5925,31.7653,31.2748,31.6243,1439536.2691486,0
+KBR.US,D,20120316,000000,31.7057,32.3033,31.6789,32.0651,1770414.093365,0
+KBR.US,D,20120319,000000,31.8684,32.1147,31.5747,31.8517,1189040.1460232,0
+KBR.US,D,20120320,000000,31.4316,31.519,31.0485,31.3315,1301619.0514195,0
+KBR.US,D,20120321,000000,31.5111,31.9121,31.3235,31.5836,1717311.8244237,0
+KBR.US,D,20120322,000000,31.1785,31.1785,30.3744,30.7486,1402445.4685439,0
+KBR.US,D,20120323,000000,30.8083,31.3235,30.5551,31.2401,1021290.9286223,0
+KBR.US,D,20120326,000000,31.6531,32.4224,31.5478,32.3639,2346031.1648624,0
+KBR.US,D,20120327,000000,31.6392,31.9271,31.1617,31.2808,3164637.7560225,0
+KBR.US,D,20120328,000000,31.0216,31.11,29.4562,30.3744,3049912.236029,0
+KBR.US,D,20120329,000000,30.0786,30.6932,29.8205,30.4837,1724377.2185043,0
+KBR.US,D,20120330,000000,30.7359,30.8033,30.0945,30.3308,1509250.3735308,0
+KBR.US,D,20120402,000000,30.162,30.6932,29.8483,30.297,2253343.952781,0
+KBR.US,D,20120403,000000,30.3744,30.5293,29.8801,30.2067,1560947.4208093,0
+KBR.US,D,20120404,000000,30.0082,30.4042,29.8294,29.9823,1411884.1258771,0
+KBR.US,D,20120405,000000,29.7718,30.0876,29.4661,29.5564,758754.22160097,0
+KBR.US,D,20120409,000000,28.8258,29.1632,28.6847,29.0451,1389262.5754253,0
+KBR.US,D,20120410,000000,29.3093,29.6835,28.4962,28.5052,2357740.3380579,0
+KBR.US,D,20120411,000000,29.0114,29.35,28.7721,29.2149,2221555.7233823,0
+KBR.US,D,20120412,000000,29.2049,30.0945,29.1385,29.8205,1351113.0737686,0
+KBR.US,D,20120413,000000,29.6061,29.6667,28.9161,28.9846,1013115.4597945,0
+KBR.US,D,20120416,000000,29.1971,29.4224,28.5419,28.667,1664870.3622286,0
+KBR.US,D,20120417,000000,29.1702,30.0706,29.0978,29.7202,1363369.2257188,0
+KBR.US,D,20120418,000000,29.4661,29.5902,29.0809,29.3093,1030635.9045114,0
+KBR.US,D,20120419,000000,29.3093,29.8294,28.8992,29.0809,1370190.846579,0
+KBR.US,D,20120420,000000,29.2596,29.7113,28.9747,29.332,1307896.715507,0
+KBR.US,D,20120423,000000,28.675,29.0283,28.4405,28.8565,1373107.059277,0
+KBR.US,D,20120424,000000,28.9747,29.3023,28.5846,28.798,920173.39389177,0
+KBR.US,D,20120425,000000,29.3579,30.0082,29.0978,29.7957,2064983.8103325,0
+KBR.US,D,20120426,000000,29.3757,29.5902,28.7642,29.2149,2545248.2815625,0
+KBR.US,D,20120427,000000,29.2755,29.6667,28.934,29.3093,2117923.8995692,0
+KBR.US,D,20120430,000000,29.1922,29.3717,28.4812,28.8943,1566438.3622313,0
+KBR.US,D,20120501,000000,28.8258,29.3093,28.6183,28.9936,2386301.0906054,0
+KBR.US,D,20120502,000000,28.7294,28.8725,28.392,28.7642,1637384.4279709,0
+KBR.US,D,20120503,000000,28.672,28.6907,27.0062,27.163,3666630.2783388,0
+KBR.US,D,20120504,000000,26.886,27.1083,25.5994,25.805,6451346.4631244,0
+KBR.US,D,20120507,000000,25.7613,26.0233,25.4098,25.6977,2098010.0450526,0
+KBR.US,D,20120508,000000,25.3929,26.2477,24.7516,26.1097,4190341.785795,0
+KBR.US,D,20120509,000000,25.6222,25.937,25.4436,25.6709,3601668.7444259,0
+KBR.US,D,20120510,000000,25.9985,26.1097,25.4336,25.5359,2773013.0555543,0
+KBR.US,D,20120511,000000,25.2569,25.8595,25.1368,25.4615,2784386.78874,0
+KBR.US,D,20120514,000000,24.981,24.9998,24.4965,24.5055,2520800.4466128,0
+KBR.US,D,20120515,000000,24.4965,24.702,23.8582,23.9148,2263997.4469066,0
+KBR.US,D,20120516,000000,24.1977,24.5611,23.4789,23.4978,2933293.9479319,0
+KBR.US,D,20120517,000000,23.5574,23.61,22.9181,22.9181,2326167.6767136,0
+KBR.US,D,20120518,000000,23.0402,23.1126,22.3741,22.4217,1518651.759752,0
+KBR.US,D,20120521,000000,22.525,23.1573,22.3215,23.0471,1722194.3401222,0
+KBR.US,D,20120522,000000,23.0958,23.1573,22.3879,22.5796,1992504.5923558,0
+KBR.US,D,20120523,000000,22.3045,22.4972,21.7735,22.3879,2184439.7395936,0
+KBR.US,D,20120524,000000,22.3741,22.5885,22.1338,22.5706,1270677.9843279,0
+KBR.US,D,20120525,000000,22.5627,22.6401,22.2192,22.3235,1055907.7332388,0
+KBR.US,D,20120529,000000,22.6729,23.345,22.5796,23.0124,1841835.6176169,0
+KBR.US,D,20120530,000000,22.5507,22.5607,21.4856,21.8083,2787709.9616901,0
+KBR.US,D,20120531,000000,21.8887,21.9402,21.145,21.7328,2167028.0862313,0
+KBR.US,D,20120601,000000,20.9535,21.2194,20.5534,20.5693,2563312.6830521,0
+KBR.US,D,20120604,000000,20.6328,20.7271,20.0362,20.196,2323269.5959082,0
+KBR.US,D,20120605,000000,19.9985,20.8264,19.9985,20.7331,1983197.8949063,0
+KBR.US,D,20120606,000000,21.0389,21.9015,20.8026,21.9015,2028900.3370845,0
+KBR.US,D,20120607,000000,22.3889,22.8427,21.8162,21.8519,3477052.2771159,0
+KBR.US,D,20120608,000000,21.7219,22.0226,21.3535,21.975,1576775.5555668,0
+KBR.US,D,20120611,000000,22.3235,22.4992,21.2881,21.2969,2075882.0850058,0
+KBR.US,D,20120612,000000,21.4707,21.7646,21.1877,21.6425,1621985.4146673,0
+KBR.US,D,20120613,000000,21.5193,21.569,20.8949,21.0061,1251698.9295984,0
+KBR.US,D,20120614,000000,21.015,21.7646,20.9624,21.5958,1845713.8279405,0
+KBR.US,D,20120615,000000,21.6742,21.8013,21.3356,21.5788,1217290.6417448,0
+KBR.US,D,20120618,000000,21.3725,21.7735,21.2364,21.7139,1417854.5551208,0
+KBR.US,D,20120619,000000,21.9373,22.4753,21.8697,22.3502,2658984.6060917,0
+KBR.US,D,20120620,000000,22.2798,22.3235,21.5788,21.7823,1759201.5325563,0
+KBR.US,D,20120621,000000,21.8857,22.0137,20.4243,20.4481,2197875.4718786,0
+KBR.US,D,20120622,000000,20.7331,20.7489,20.1156,20.34,2871542.7663053,0
+KBR.US,D,20120625,000000,20.0411,20.193,19.6699,19.7404,2235018.653506,0
+KBR.US,D,20120626,000000,19.792,19.8684,19.4326,19.7057,2491469.0886376,0
+KBR.US,D,20120627,000000,19.9012,20.1861,19.6113,20.0669,1698520.1325825,0
+KBR.US,D,20120628,000000,19.8198,20.4343,19.8198,20.3628,1543176.1515807,0
+KBR.US,D,20120629,000000,21.0419,21.2067,20.5951,21.1303,2598486.5396969,0
+KBR.US,D,20120702,000000,21.1273,21.3356,20.8026,21.1273,1978046.4228037,0
+KBR.US,D,20120703,000000,21.1173,21.826,21.0924,21.7309,872813.8982117,0
+KBR.US,D,20120705,000000,21.6136,21.7923,21.416,21.569,1223931.9510081,0
+KBR.US,D,20120706,000000,21.1957,21.4339,21.0636,21.2274,1125677.2406257,0
+KBR.US,D,20120709,000000,21.1957,21.3992,20.9455,21.3535,1326889.8728196,0
+KBR.US,D,20120710,000000,21.4944,21.6969,20.4928,20.6894,2089788.2391664,0
+KBR.US,D,20120711,000000,20.7489,20.8343,20.3717,20.5345,1105182.1582242,0
+KBR.US,D,20120712,000000,20.193,20.4581,19.9012,19.9885,2152361.3999163,0
+KBR.US,D,20120713,000000,20.0908,20.3062,20.0571,20.0988,1533065.6069005,0
+KBR.US,D,20120716,000000,20.0749,20.1415,19.6203,19.9885,1818148.3148217,0
+KBR.US,D,20120717,000000,20.1861,20.34,19.7592,20.3152,1090242.4861955,0
+KBR.US,D,20120718,000000,20.2189,20.8512,20.1851,20.8175,1326731.7224246,0
+KBR.US,D,20120719,000000,20.6378,21.0826,20.5693,20.8512,1820963.7947839,0
+KBR.US,D,20120720,000000,20.5941,20.6308,20.0491,20.0571,1556772.0489154,0
+KBR.US,D,20120723,000000,19.2539,20.0144,18.8866,19.9012,1468543.2677152,0
+KBR.US,D,20120724,000000,19.9429,19.9598,19.234,19.5876,2431111.0407454,0
+KBR.US,D,20120725,000000,19.7404,20.0243,19.3224,19.5954,1952012.0472672,0
+KBR.US,D,20120726,000000,24.4281,25.3492,20.0054,22.3324,4768309.9593433,0
+KBR.US,D,20120727,000000,22.6063,23.3757,22.3592,23.1862,1985756.5063927,0
+KBR.US,D,20120730,000000,24.0746,24.4458,22.9399,22.9995,2256768.8657941,0
+KBR.US,D,20120731,000000,22.8565,23.2328,22.4088,22.4366,1844323.7161882,0
+KBR.US,D,20120801,000000,22.6322,22.6669,22.1427,22.1517,1384277.3123366,0
+KBR.US,D,20120802,000000,21.7666,22.3632,21.4012,21.8627,1574326.7427625,0
+KBR.US,D,20120803,000000,22.508,23.0988,22.4753,22.7394,1206621.0303816,0
+KBR.US,D,20120806,000000,22.8704,23.5782,22.8347,23.1612,1663629.334925,0
+KBR.US,D,20120807,000000,23.2873,23.877,23.2873,23.3677,1665968.3490474,0
+KBR.US,D,20120808,000000,23.194,23.5782,23.1067,23.2109,1253152.5029742,0
+KBR.US,D,20120809,000000,23.1702,23.8552,23.1702,23.5971,1057984.8422486,0
+KBR.US,D,20120810,000000,23.3837,23.5286,23.0243,23.322,875511.52087322,0
+KBR.US,D,20120813,000000,23.6397,23.9376,23.2646,23.4402,1102518.7846927,0
+KBR.US,D,20120814,000000,23.5882,23.8195,22.8704,22.9806,908844.99043716,0
+KBR.US,D,20120815,000000,22.9657,23.4661,22.9111,23.4184,1082809.4176296,0
+KBR.US,D,20120816,000000,23.4184,24.1342,23.349,23.8115,1101688.7469508,0
+KBR.US,D,20120817,000000,23.8285,23.9029,23.5534,23.7927,921384.20137465,0
+KBR.US,D,20120820,000000,23.6904,23.7738,23.3043,23.4839,987290.60834815,0
+KBR.US,D,20120821,000000,23.6994,24.2126,23.5534,23.6587,1478149.1413897,0
+KBR.US,D,20120822,000000,23.6229,23.7588,23.066,23.349,1133740.8961168,0
+KBR.US,D,20120823,000000,23.2466,23.614,23.0739,23.322,1316915.3173325,0
+KBR.US,D,20120824,000000,23.2249,23.3013,22.7801,23.1206,1731756.8987203,0
+KBR.US,D,20120827,000000,23.331,23.5534,22.9727,23.339,2057831.7860992,0
+KBR.US,D,20120828,000000,23.322,23.322,22.8764,23.0164,1297551.4635527,0
+KBR.US,D,20120829,000000,23.0799,23.1166,22.6401,22.8625,1025927.6564456,0
+KBR.US,D,20120830,000000,22.648,22.9211,22.3324,22.8208,1307028.3993255,0
+KBR.US,D,20120831,000000,23.0511,23.4869,22.8436,23.1632,1779256.4129029,0
+KBR.US,D,20120904,000000,23.1475,23.4561,22.788,23.345,1531543.5352643,0
+KBR.US,D,20120905,000000,23.3549,23.7201,23.1018,23.5495,1751042.1809662,0
+KBR.US,D,20120906,000000,23.7708,24.6116,23.7123,24.3287,1425327.916781,0
+KBR.US,D,20120907,000000,24.3207,25.2549,24.1828,25.0494,1981689.9258533,0
+KBR.US,D,20120910,000000,24.9273,25.4256,24.8687,25.2549,2237284.1327315,0
+KBR.US,D,20120911,000000,25.3652,25.805,25.2986,25.6074,2347930.9842574,0
+KBR.US,D,20120912,000000,25.6629,25.9291,25.5984,25.7166,1963116.8240485,0
+KBR.US,D,20120913,000000,25.7166,26.5197,25.2798,26.3399,1666925.3100365,0
+KBR.US,D,20120914,000000,26.5277,27.4885,26.4968,27.3397,2615940.5008083,0
+KBR.US,D,20120917,000000,27.2255,27.2701,26.6835,26.753,1679774.7777998,0
+KBR.US,D,20120918,000000,26.7758,27.1034,26.4968,26.7689,1701930.9430127,0
+KBR.US,D,20120919,000000,26.7282,26.9178,26.4125,26.7689,1201573.3129966,0
+KBR.US,D,20120920,000000,26.8195,26.8195,26.0709,26.7361,2374331.0196245,0
+KBR.US,D,20120921,000000,27.0866,27.166,26.3469,26.5047,2313763.4476419,0
+KBR.US,D,20120924,000000,26.2914,26.478,25.8764,26.1186,1655682.5294072,0
+KBR.US,D,20120925,000000,26.2834,26.2834,25.1587,25.1587,1424241.0105631,0
+KBR.US,D,20120926,000000,25.2708,25.4336,24.3913,25.1874,1871543.7160237,0
+KBR.US,D,20120927,000000,25.2798,26.0422,25.1874,25.7791,1961369.1110844,0
+KBR.US,D,20120928,000000,25.4952,25.7176,25.2371,25.5379,1953366.9025621,0
+KBR.US,D,20121001,000000,25.6888,26.1186,25.5637,25.789,2130069.2455103,0
+KBR.US,D,20121002,000000,25.9478,26.1186,25.5895,25.7702,2119258.608317,0
+KBR.US,D,20121003,000000,25.9291,26.1543,25.6977,25.8854,2138599.2935677,0
+KBR.US,D,20121004,000000,26.061,26.5107,25.9825,26.1276,1798581.9882432,0
+KBR.US,D,20121005,000000,26.3569,26.9585,26.2834,26.2834,1784789.6620739,0
+KBR.US,D,20121008,000000,26.0829,26.2575,25.9121,25.9825,989129.98810166,0
+KBR.US,D,20121009,000000,25.938,26.0164,25.3125,25.4079,1479593.6488192,0
+KBR.US,D,20121010,000000,25.3909,25.6372,25.2619,25.3741,1285372.875809,0
+KBR.US,D,20121011,000000,25.6799,25.7702,25.5359,25.6222,1116465.2319478,0
+KBR.US,D,20121012,000000,25.7433,25.9291,25.4843,25.7076,1520536.4692365,0
+KBR.US,D,20121015,000000,25.7513,26.1186,25.5458,26.1017,1183602.5929512,0
+KBR.US,D,20121016,000000,26.3469,26.6785,26.1365,26.6248,1907726.91468,0
+KBR.US,D,20121017,000000,26.753,26.8393,26.5366,26.6925,1397194.2710328,0
+KBR.US,D,20121018,000000,26.7282,27.2701,26.7004,27.1123,2144453.8801654,0
+KBR.US,D,20121019,000000,26.9525,27.0309,26.1623,26.3569,1951406.6435257,0
+KBR.US,D,20121022,000000,26.3926,26.617,25.8595,26.0512,2242625.9897047,0
+KBR.US,D,20121023,000000,25.6391,25.7543,25.1795,25.4615,2008497.9287998,0
+KBR.US,D,20121024,000000,25.7791,25.7791,25.1785,25.2897,2117694.228932,0
+KBR.US,D,20121025,000000,24.8529,25.0247,24.2016,24.4578,2666939.4702284,0
+KBR.US,D,20121026,000000,24.295,24.5561,23.6627,23.8422,1919501.5641537,0
+KBR.US,D,20121031,000000,23.9236,24.2503,23.7191,23.8582,2521703.0119246,0
+KBR.US,D,20121101,000000,23.9079,24.286,23.8255,24.1322,2077399.120005,0
+KBR.US,D,20121102,000000,24.2433,24.2433,23.5574,23.61,2085607.8306357,0
+KBR.US,D,20121105,000000,23.6457,24.0736,23.5068,24.0051,1533369.8197622,0
+KBR.US,D,20121106,000000,24.1639,24.4428,23.9594,24.3287,1445580.2332895,0
+KBR.US,D,20121107,000000,23.9952,23.9952,23.196,23.6,1664285.1050343,0
+KBR.US,D,20121108,000000,23.5723,23.5723,22.7761,22.9925,1789870.6212616,0
+KBR.US,D,20121109,000000,22.9062,23.3172,22.8744,23.0759,1492413.9040893,0
+KBR.US,D,20121112,000000,23.2159,23.4978,23.1305,23.2833,1207383.5771906,0
+KBR.US,D,20121113,000000,22.9856,23.3172,22.9062,22.926,1565552.9214846,0
+KBR.US,D,20121114,000000,22.9856,23.1206,22.3265,22.377,1569305.2158887,0
+KBR.US,D,20121115,000000,22.3929,22.7701,22.2221,22.6173,2315224.0723094,0
+KBR.US,D,20121116,000000,22.6262,22.798,22.3839,22.7344,1693202.451466,0
+KBR.US,D,20121119,000000,23.0759,23.2755,22.8804,23.1822,2208495.7242015,0
+KBR.US,D,20121120,000000,22.9955,23.1822,22.7801,23.1742,1593642.244829,0
+KBR.US,D,20121121,000000,23.3172,23.8672,23.2426,23.6457,1640679.3957549,0
+KBR.US,D,20121123,000000,23.6765,23.8889,23.6765,23.8402,753045.69746998,0
+KBR.US,D,20121126,000000,23.7024,24.033,23.6696,23.9793,2304457.7575198,0
+KBR.US,D,20121127,000000,24.023,24.1401,23.7123,23.7123,1709603.7554895,0
+KBR.US,D,20121128,000000,23.4373,23.5842,23.0124,23.3013,3111656.3663642,0
+KBR.US,D,20121129,000000,23.5167,23.5931,23.3549,23.5167,1763648.8828366,0
+KBR.US,D,20121130,000000,23.5564,23.8245,23.4541,23.8065,2031522.4101942,0
+KBR.US,D,20121203,000000,23.9952,24.1639,23.5822,23.7451,1199004.6282367,0
+KBR.US,D,20121204,000000,23.6358,24.013,23.609,23.9158,954495.05159274,0
+KBR.US,D,20121205,000000,23.9952,24.1639,23.7191,24.0408,1129731.7332368,0
+KBR.US,D,20121206,000000,24.0041,24.2255,23.9426,24.2166,955363.3677743,0
+KBR.US,D,20121207,000000,24.2672,24.7854,24.2672,24.5749,1065301.060841,0
+KBR.US,D,20121210,000000,24.5005,25.3512,24.4825,25.2718,1538101.2363571,0
+KBR.US,D,20121211,000000,25.4346,25.6391,25.3045,25.3582,1694692.2886267,0
+KBR.US,D,20121212,000000,25.5736,25.7543,25.4535,25.6004,1604566.7100135,0
+KBR.US,D,20121213,000000,25.5905,26.0542,25.4773,25.8168,1666128.5140972,0
+KBR.US,D,20121214,000000,25.808,26.1206,25.7275,25.8884,1482554.1839209,0
+KBR.US,D,20121217,000000,25.9588,26.0789,25.7374,25.9321,1346130.8326618,0
+KBR.US,D,20121218,000000,26.0115,26.3796,25.9408,26.3796,1217546.5028934,0
+KBR.US,D,20121219,000000,26.3796,26.9028,26.3429,26.5941,1773930.6731676,0
+KBR.US,D,20121220,000000,26.7222,27.02,26.5684,27.011,1100887.921702,0
+KBR.US,D,20121221,000000,26.4313,26.5841,25.2301,25.3662,5114342.0163152,0
+KBR.US,D,20121224,000000,25.3582,25.5567,25.1964,25.4178,623289.84598557,0
+KBR.US,D,20121226,000000,25.4266,25.8168,25.4019,25.4446,1242421.4446422,0
+KBR.US,D,20121227,000000,25.4952,25.5478,24.979,25.3662,886774.44804962,0
+KBR.US,D,20121228,000000,25.1278,25.2986,24.9879,25.0247,798995.94217787,0
+KBR.US,D,20121231,000000,24.9879,25.7374,24.8697,25.6649,1249247.094812,0
+KBR.US,D,20130102,000000,26.4997,26.4997,25.8247,26.2944,1314507.8049497,0
+KBR.US,D,20130103,000000,26.2517,26.491,26.1136,26.3172,1628226.8149702,0
+KBR.US,D,20130104,000000,26.4503,26.9704,26.3172,26.8691,1559594.5801692,0
+KBR.US,D,20130107,000000,26.6875,26.9902,26.6646,26.886,949185.42909503,0
+KBR.US,D,20130108,000000,26.7976,26.9565,26.6875,26.7579,1201579.3569607,0
+KBR.US,D,20130109,000000,26.8413,26.9028,26.6805,26.8145,965161.64097391,0
+KBR.US,D,20130110,000000,26.9992,27.4518,26.9485,27.4518,1580146.0729026,0
+KBR.US,D,20130111,000000,25.0415,26.1484,24.8529,25.2907,8983035.111137,0
+KBR.US,D,20130114,000000,24.9283,25.0911,24.2255,24.6643,4711331.4947331,0
+KBR.US,D,20130115,000000,24.5095,25.4346,24.4825,25.4019,2936283.6955269,0
+KBR.US,D,20130116,000000,25.2718,25.3582,25.0663,25.2471,2283885.1109118,0
+KBR.US,D,20130117,000000,25.3849,26.2168,25.3662,26.0719,2267825.2908624,0
+KBR.US,D,20130118,000000,26.1136,26.3002,25.8962,26.2338,1079071.2258085,0
+KBR.US,D,20130122,000000,26.2605,26.2944,25.9855,26.0869,1745499.865849,0
+KBR.US,D,20130123,000000,26.0025,26.1573,25.791,25.9508,1122910.1123764,0
+KBR.US,D,20130124,000000,26.0193,26.4503,26.0193,26.4313,1428742.7565205,0
+KBR.US,D,20130125,000000,26.5841,27.3138,26.5594,27.2573,1815361.0400253,0
+KBR.US,D,20130128,000000,27.3138,27.5292,27.2573,27.4518,1356477.0919435,0
+KBR.US,D,20130129,000000,27.3357,27.6593,27.3357,27.5005,1247000.7548063,0
+KBR.US,D,20130130,000000,27.4518,27.5829,26.6875,26.7728,1311363.9362691,0
+KBR.US,D,20130131,000000,26.6805,26.9992,26.5067,26.7798,1136054.7270554,0
+KBR.US,D,20130201,000000,26.9803,27.2821,26.9128,26.9565,912968.98863591,0
+KBR.US,D,20130204,000000,26.7132,26.8691,26.4997,26.5317,1035170.8922717,0
+KBR.US,D,20130205,000000,26.6646,26.9228,26.5317,26.8503,700432.98962419,0
+KBR.US,D,20130206,000000,26.6121,27.0062,26.5941,26.9803,1457864.5904057,0
+KBR.US,D,20130207,000000,27.1163,27.1233,26.6031,26.7132,1015661.9833525,0
+KBR.US,D,20130208,000000,26.75,26.8244,26.5317,26.6121,810506.67188406,0
+KBR.US,D,20130211,000000,26.5841,26.7322,26.1484,26.2944,1859273.4614905,0
+KBR.US,D,20130212,000000,26.4243,26.6646,26.2944,26.5773,1565216.4741475,0
+KBR.US,D,20130213,000000,26.6875,27.0279,26.6805,26.8592,671821.87070894,0
+KBR.US,D,20130214,000000,26.7976,27.1779,26.7222,27.0736,791644.46712794,0
+KBR.US,D,20130215,000000,27.1867,27.2741,27.0062,27.1163,985987.12674845,0
+KBR.US,D,20130219,000000,27.2216,27.8112,27.2216,27.6067,1566984.3336587,0
+KBR.US,D,20130220,000000,27.5908,27.7239,26.5404,26.5594,2313502.5498566,0
+KBR.US,D,20130221,000000,26.0542,27.1947,25.7463,26.198,1966483.3120749,0
+KBR.US,D,20130222,000000,26.3509,26.5941,25.9508,26.5841,1338338.1482296,0
+KBR.US,D,20130225,000000,26.7579,26.7976,25.4615,25.4693,1344663.156703,0
+KBR.US,D,20130226,000000,25.657,25.9588,25.3512,25.6391,2530377.107794,0
+KBR.US,D,20130227,000000,25.5736,26.1911,25.5736,26.0789,1045218.9826558,0
+KBR.US,D,20130228,000000,26.1573,26.4066,25.9221,26.0719,1266980.085601,0
+KBR.US,D,20130301,000000,25.657,25.7722,24.8856,25.2818,2625434.5611461,0
+KBR.US,D,20130304,000000,25.12,25.2818,24.5561,24.8609,2391766.8488433,0
+KBR.US,D,20130305,000000,25.0247,25.6997,25.0247,25.6163,1422569.8544781,0
+KBR.US,D,20130306,000000,25.7096,26.0193,25.6312,25.9408,1307631.7884122,0
+KBR.US,D,20130307,000000,25.9945,26.6875,25.8387,26.5494,1940329.064583,0
+KBR.US,D,20130308,000000,26.8056,27.0836,26.6954,27.0449,1745890.7088635,0
+KBR.US,D,20130311,000000,27.0449,27.3457,26.9406,27.0449,1382331.1558832,0
+KBR.US,D,20130312,000000,27.02,27.0646,26.5317,26.7976,1137016.7246811,0
+KBR.US,D,20130313,000000,26.8056,27.1877,26.6954,27.0994,1037949.1011217,0
+KBR.US,D,20130314,000000,27.1709,27.6335,27.163,27.4866,1024478.1123791,0
+KBR.US,D,20130315,000000,27.3297,27.7109,27.2662,27.5124,1301108.3364496,0
+KBR.US,D,20130318,000000,27.0905,27.5472,27.02,27.289,753586.63226059,0
+KBR.US,D,20130319,000000,27.3297,27.4538,26.5773,26.6865,1281227.7237357,0
+KBR.US,D,20130320,000000,26.8771,27.1709,26.7887,27.0836,831932.52476323,0
+KBR.US,D,20130321,000000,26.7798,27.0836,26.5773,26.7887,949050.44722922,0
+KBR.US,D,20130322,000000,26.9406,27.1093,26.7222,27.02,1041337.75035,0
+KBR.US,D,20130325,000000,27.1342,27.3834,26.8145,27.011,927551.05945299,0
+KBR.US,D,20130326,000000,27.2136,27.2751,27.0459,27.2662,822884.71044444,0
+KBR.US,D,20130327,000000,27.0746,27.5402,26.8056,27.5302,1152681.6724069,0
+KBR.US,D,20130328,000000,27.6702,28.0823,27.4459,27.5938,2721327.0888769,0
+KBR.US,D,20130401,000000,27.6335,27.6931,26.7222,26.7887,1185418.8041755,0
+KBR.US,D,20130402,000000,26.9485,26.9912,25.8287,25.9201,1498102.2816732,0
+KBR.US,D,20130403,000000,25.9568,26.1375,24.7358,24.983,2326691.4869392,0
+KBR.US,D,20130404,000000,25.0455,25.1914,24.7705,24.9134,1172051.5701508,0
+KBR.US,D,20130405,000000,24.6325,24.8727,24.1421,24.841,1297778.112208,0
+KBR.US,D,20130408,000000,25.1408,25.3364,24.7099,24.8807,2856373.4236391,0
+KBR.US,D,20130409,000000,24.9591,25.4326,24.841,24.841,3109805.9060097,0
+KBR.US,D,20130410,000000,24.976,25.3275,24.8807,25.1994,2284824.9473358,0
+KBR.US,D,20130411,000000,25.2688,25.6789,24.8152,25.6064,1652164.9422772,0
+KBR.US,D,20130412,000000,25.4595,25.526,24.9591,25.2868,1526236.9347487,0
+KBR.US,D,20130415,000000,24.9313,25.1051,23.9962,24.0895,2491991.8915357,0
+KBR.US,D,20130416,000000,24.4091,24.9502,24.3585,24.6246,1396409.5630219,0
+KBR.US,D,20130417,000000,24.3307,24.4011,23.8255,24.1491,2018984.2065842,0
+KBR.US,D,20130418,000000,24.2116,24.288,23.8512,24.0895,1542497.2129422,0
+KBR.US,D,20130419,000000,24.1659,24.2781,23.9614,24.0895,1217013.6267217,0
+KBR.US,D,20130422,000000,24.1838,24.6057,23.7371,24.4369,1184062.9415532,0
+KBR.US,D,20130423,000000,24.5879,24.8152,24.3407,24.7705,1009446.7735611,0
+KBR.US,D,20130424,000000,24.7099,25.0951,24.701,25.0286,1199029.8114206,0
+KBR.US,D,20130425,000000,25.1477,25.5537,25.0286,25.3721,1147136.3353076,0
+KBR.US,D,20130426,000000,25.3552,26.6278,25.3552,25.5964,1713720.7023967,0
+KBR.US,D,20130429,000000,25.6213,26.0709,25.6064,25.8138,1344521.1235456,0
+KBR.US,D,20130430,000000,25.8595,26.0342,25.5964,25.8684,2350264.961743,0
+KBR.US,D,20130501,000000,25.6619,25.7503,25.1647,25.2182,1412069.4741108,0
+KBR.US,D,20130502,000000,25.3026,25.6302,25.2083,25.4663,779044.81654905,0
+KBR.US,D,20130503,000000,25.805,26.6646,25.7066,26.3419,1142731.2927762,0
+KBR.US,D,20130506,000000,26.3589,26.6278,26.2238,26.5395,1086686.620626,0
+KBR.US,D,20130507,000000,26.5207,26.8503,26.2854,26.474,971303.31586833,0
+KBR.US,D,20130508,000000,26.2338,26.9138,26.2338,26.7976,1162083.0586278,0
+KBR.US,D,20130509,000000,26.9485,27.2831,26.8244,26.8771,1151809.3269158,0
+KBR.US,D,20130510,000000,26.8344,27.2136,26.7132,27.1957,735153.54895846,0
+KBR.US,D,20130513,000000,27.1957,27.1957,26.6021,26.8344,1144942.3763245,0
+KBR.US,D,20130514,000000,26.8949,27.4707,26.8344,27.4538,958991.7609135,0
+KBR.US,D,20130515,000000,27.3069,28.2262,27.2404,28.2083,2560263.503143,0
+KBR.US,D,20130516,000000,28.0494,28.3771,27.8242,27.976,1881531.3667664,0
+KBR.US,D,20130517,000000,28.1249,29.1981,28.1249,29.0888,2300546.3053934,0
+KBR.US,D,20130520,000000,28.9837,30.6186,28.9837,30.2731,3425178.94755,0
+KBR.US,D,20130521,000000,30.2494,30.6792,29.9297,30.4727,1912026.1878389,0
+KBR.US,D,20130522,000000,30.4142,31.3572,30.3585,30.6265,3628565.3921799,0
+KBR.US,D,20130523,000000,30.0509,30.8708,29.6438,30.5928,3063349.9829688,0
+KBR.US,D,20130524,000000,30.4052,30.6425,30.016,30.2573,2336084.8145414,0
+KBR.US,D,20130528,000000,30.7805,31.0912,30.4142,30.6792,1809084.3832652,0
+KBR.US,D,20130529,000000,30.4142,31.0018,30.3675,30.9065,1774936.9931969,0
+KBR.US,D,20130530,000000,30.9512,31.2918,30.6613,30.9751,1169527.2077947,0
+KBR.US,D,20130531,000000,30.7864,31.5597,30.6385,31.0455,2251315.1954844,0
+KBR.US,D,20130603,000000,31.1359,31.2668,30.153,30.6792,1449737.473291,0
+KBR.US,D,20130604,000000,30.5928,31.0018,29.887,30.1113,1891349.7865132,0
+KBR.US,D,20130605,000000,30.0309,30.1451,29.5018,29.7629,1681801.5204417,0
+KBR.US,D,20130606,000000,29.7708,30.0309,28.933,29.3162,3311187.7691996,0
+KBR.US,D,20130607,000000,29.3599,29.7629,28.941,29.6964,4986574.6290331,0
+KBR.US,D,20130610,000000,29.8781,30.1283,29.3966,29.5187,1730854.3334085,0
+KBR.US,D,20130611,000000,28.9926,29.2526,28.672,28.8377,1301250.3696069,0
+KBR.US,D,20130612,000000,29.1475,29.2368,28.5886,28.7364,1081328.6464151,0
+KBR.US,D,20130613,000000,28.6223,29.1554,28.385,29.0451,1326255.2565847,0
+KBR.US,D,20130614,000000,28.4555,29.5028,28.4555,29.3261,1322659.097921,0
+KBR.US,D,20130617,000000,29.5445,29.6647,29.2446,29.478,1116580.0672664,0
+KBR.US,D,20130618,000000,29.613,30.0647,29.5604,29.8969,1061417.8138805,0
+KBR.US,D,20130619,000000,29.7878,29.9645,28.9062,29.0888,2526622.7987353,0
+KBR.US,D,20130620,000000,28.6401,28.656,27.9243,28.1239,2469654.4073986,0
+KBR.US,D,20130621,000000,28.3195,28.4168,27.5531,27.6921,1424402.18294,0
+KBR.US,D,20130624,000000,27.3198,27.5719,26.9455,27.2711,1632255.1170701,0
+KBR.US,D,20130625,000000,27.6315,27.7149,27.2623,27.5819,927217.63409789,0
+KBR.US,D,20130626,000000,27.839,28.0664,27.4747,27.5621,1603040.609068,0
+KBR.US,D,20130627,000000,27.7516,28.4008,27.5621,28.1478,1569953.9347065,0
+KBR.US,D,20130628,000000,28.1239,28.2758,27.7834,28.0187,1397058.2818397,0
+KBR.US,D,20130701,000000,28.251,28.7434,28.1388,28.1805,1311942.1421719,0
+KBR.US,D,20130702,000000,28.1974,28.3661,27.5719,27.7516,1102037.2822162,0
+KBR.US,D,20130703,000000,27.6405,27.8966,27.4836,27.8013,769816.69063339,0
+KBR.US,D,20130705,000000,28.1388,28.2242,27.3337,27.6673,1606251.9686815,0
+KBR.US,D,20130708,000000,27.7,27.7834,27.1917,27.2354,856375.32307605,0
+KBR.US,D,20130709,000000,27.4072,28.1705,27.304,27.991,1000067.5485418,0
+KBR.US,D,20130710,000000,27.9988,28.1478,27.8489,28.0386,662272.40736645,0
+KBR.US,D,20130711,000000,28.4485,28.671,28.1636,28.3026,1141455.0090153,0
+KBR.US,D,20130712,000000,28.3284,28.6401,28.115,28.3284,655851.70279419,0
+KBR.US,D,20130715,000000,28.385,28.7771,28.3374,28.6808,801757.02646287,0
+KBR.US,D,20130716,000000,28.7612,28.8377,28.1557,28.2063,1959720.1162013,0
+KBR.US,D,20130717,000000,28.3473,28.6073,28.1388,28.1974,675094.67729119,0
+KBR.US,D,20130718,000000,28.2063,28.5539,28.1974,28.5359,967143.05388474,0
+KBR.US,D,20130719,000000,28.5886,28.9837,28.4485,28.8983,1247082.3483221,0
+KBR.US,D,20130722,000000,28.923,29.1822,28.8049,29.1295,930467.27215094,0
+KBR.US,D,20130723,000000,29.1475,29.2626,28.8466,28.9926,1075256.4771083,0
+KBR.US,D,20130724,000000,29.1137,29.1395,28.6223,28.671,1021559.8850265,0
+KBR.US,D,20130725,000000,28.5279,28.6223,28.115,28.4078,1641703.8476768,0
+KBR.US,D,20130726,000000,27.7755,28.6401,27.4678,27.6583,2453608.6899322,0
+KBR.US,D,20130729,000000,27.2543,27.4995,26.493,26.5017,2066242.9695285,0
+KBR.US,D,20130730,000000,26.4523,26.614,26.199,26.4523,1646525.9237338,0
+KBR.US,D,20130731,000000,26.5871,27.2354,26.5017,26.9675,1448838.9372887,0
+KBR.US,D,20130801,000000,27.3118,27.6732,27.2711,27.4419,1870588.7696895,0
+KBR.US,D,20130802,000000,27.3526,27.7586,27.0508,27.7427,1030444.5123135,0
+KBR.US,D,20130805,000000,27.6236,27.7665,27.2801,27.4995,1113605.4295818,0
+KBR.US,D,20130806,000000,27.3337,27.4508,26.614,26.7083,1262711.0322629,0
+KBR.US,D,20130807,000000,26.5614,26.6408,26.1831,26.208,1158247.1560531,0
+KBR.US,D,20130808,000000,26.3271,26.7162,26.1306,26.469,2275966.51056,0
+KBR.US,D,20130809,000000,26.46,26.6685,26.2785,26.3519,1275979.5482068,0
+KBR.US,D,20130812,000000,26.2178,26.6498,26.1831,26.336,1021281.8626761,0
+KBR.US,D,20130813,000000,26.4253,26.6587,26.199,26.3439,1022530.9485985,0
+KBR.US,D,20130814,000000,26.3816,27.3694,26.2954,26.9455,1945101.7815995,0
+KBR.US,D,20130815,000000,26.753,26.7679,26.3896,26.5247,1471335.5791482,0
+KBR.US,D,20130816,000000,26.5247,27.148,26.5247,26.6825,1393160.9322962,0
+KBR.US,D,20130819,000000,26.7262,26.744,26.3619,26.3816,1308680.4161906,0
+KBR.US,D,20130820,000000,26.4343,26.6408,26.3619,26.5097,1254948.5676515,0
+KBR.US,D,20130821,000000,26.3816,26.5247,25.9398,25.9498,1437364.4713674,0
+KBR.US,D,20130822,000000,26.0262,26.6905,25.9945,26.4343,1421940.2748801,0
+KBR.US,D,20130823,000000,26.5434,26.6408,26.0452,26.5177,987665.33412488,0
+KBR.US,D,20130826,000000,26.614,26.6905,26.3986,26.4433,1076275.8923933,0
+KBR.US,D,20130827,000000,26.0362,26.199,25.6719,25.7076,1005487.9770488,0
+KBR.US,D,20130828,000000,25.655,25.9398,25.5022,25.5974,1262271.8375354,0
+KBR.US,D,20130829,000000,25.6629,26.3896,25.6629,26.2527,2798281.8622997,0
+KBR.US,D,20130830,000000,26.3012,26.3439,25.6888,25.7443,1632144.3110607,0
+KBR.US,D,20130903,000000,26.0709,26.2934,25.3602,25.6779,2002083.2681917,0
+KBR.US,D,20130904,000000,25.661,26.1633,25.5081,26.1563,2117373.8988324,0
+KBR.US,D,20130905,000000,26.2765,26.3251,25.9111,26.1801,1671045.2789258,0
+KBR.US,D,20130906,000000,26.3082,26.3886,25.9191,26.0233,1229284.8885823,0
+KBR.US,D,20130909,000000,26.1484,26.744,26.1146,26.5793,1106247.9105677,0
+KBR.US,D,20130910,000000,26.7351,27.0965,26.6131,27.0239,935774.87999391,0
+KBR.US,D,20130911,000000,26.9455,27.3118,26.8532,27.016,877172.60368459,0
+KBR.US,D,20130912,000000,26.9675,27.4697,26.9675,27.158,903959.45275667,0
+KBR.US,D,20130913,000000,27.168,27.4697,27.168,27.3992,997214.79746736,0
+KBR.US,D,20130916,000000,27.7447,27.8996,27.6077,27.8747,1768522.3325889,0
+KBR.US,D,20130917,000000,28.0117,28.1825,27.8599,28.0317,1178843.9785176,0
+KBR.US,D,20130918,000000,27.986,29.0601,27.986,28.928,1867539.5897804,0
+KBR.US,D,20130919,000000,28.9797,29.2586,28.9797,29.1692,1538748.9478475,0
+KBR.US,D,20130920,000000,29.3867,29.3956,28.7394,28.8426,2070844.4408945,0
+KBR.US,D,20130923,000000,28.7047,28.7811,28.1735,28.3056,1371006.7817381,0
+KBR.US,D,20130924,000000,28.2778,28.5756,28.1021,28.2004,1152138.7229615,0
+KBR.US,D,20130925,000000,28.1825,28.3413,27.986,28.1656,1190902.6943059,0
+KBR.US,D,20130926,000000,28.245,28.4396,28.1825,28.3979,761742.96186862,0
+KBR.US,D,20130927,000000,28.4396,28.6857,28.2967,28.4208,1279135.5048156,0
+KBR.US,D,20130930,000000,28.118,28.3234,27.9096,28.2103,921478.89014619,0
+KBR.US,D,20131001,000000,28.1418,29.0174,28.1111,28.8278,1474276.97503,0
+KBR.US,D,20131002,000000,28.7047,29.3956,28.5926,29.3867,1816725.9685938,0
+KBR.US,D,20131003,000000,29.3589,29.3678,28.3413,28.7314,1462407.6367849,0
+KBR.US,D,20131004,000000,28.659,28.8953,28.5499,28.7573,712917.80488441,0
+KBR.US,D,20131007,000000,28.4297,28.5846,28.2639,28.3155,647398.21161592,0
+KBR.US,D,20131008,000000,28.2967,28.3513,27.5988,27.6166,1250367.2428327,0
+KBR.US,D,20131009,000000,28.0317,28.1348,27.4757,27.6752,1439834.4380463,0
+KBR.US,D,20131010,000000,28.0832,28.4208,28.0604,28.245,1480596.9468667,0
+KBR.US,D,20131011,000000,28.1508,28.6343,28.1348,28.5309,864405.73676448,0
+KBR.US,D,20131014,000000,28.1735,28.8764,28.1735,28.8764,1078503.0931793,0
+KBR.US,D,20131015,000000,28.8278,28.937,28.3155,28.9201,1999609.2722034,0
+KBR.US,D,20131016,000000,29.1018,29.4323,28.9539,29.3023,1958023.7769326,0
+KBR.US,D,20131017,000000,29.2338,30.1392,29.1692,30.0637,1339859.2125384,0
+KBR.US,D,20131018,000000,30.0886,30.84,30.0886,30.8113,1997303.4998838,0
+KBR.US,D,20131021,000000,30.8847,31.258,30.7029,31.2291,2406203.864521,0
+KBR.US,D,20131022,000000,31.4247,31.7206,31.2481,31.3652,2711681.9294354,0
+KBR.US,D,20131023,000000,31.0455,31.1497,30.5005,30.6574,3172066.7952789,0
+KBR.US,D,20131024,000000,30.5194,31.3245,30.5194,30.8599,3577934.0972449,0
+KBR.US,D,20131025,000000,29.1435,29.6438,27.9096,29.1692,8382257.0169213,0
+KBR.US,D,20131028,000000,29.2139,29.6884,29.0601,29.6627,3542435.8811913,0
+KBR.US,D,20131029,000000,29.7262,29.8969,29.6338,29.8791,1661233.9104704,0
+KBR.US,D,20131030,000000,29.9238,30.3536,29.7361,30.2186,2038097.2358521,0
+KBR.US,D,20131031,000000,30.164,30.2007,29.6974,29.8532,1940355.2550941,0
+KBR.US,D,20131101,000000,29.7778,30.2354,29.5247,30.1303,1459717.0654148,0
+KBR.US,D,20131104,000000,30.164,30.5631,29.8532,30.3814,1346629.4597034,0
+KBR.US,D,20131105,000000,30.1233,30.1819,29.6527,29.8463,2430925.6925117,0
+KBR.US,D,20131106,000000,29.9049,30.1917,29.7868,29.8532,1038448.7354907,0
+KBR.US,D,20131107,000000,29.9396,30.1303,29.6627,29.7262,2339809.9111068,0
+KBR.US,D,20131108,000000,29.6715,30.1044,29.475,30.0886,1174405.6941836,0
+KBR.US,D,20131111,000000,29.9585,30.147,29.7927,30.0796,584704.17158325,0
+KBR.US,D,20131112,000000,30.0002,30.1233,29.626,29.8185,1119809.5587723,0
+KBR.US,D,20131113,000000,29.4681,29.8185,29.4234,29.6715,1334990.799423,0
+KBR.US,D,20131114,000000,29.6974,29.8185,29.3867,29.6715,1836048.5219521,0
+KBR.US,D,20131115,000000,29.6627,30.025,29.6627,29.9306,1483022.5911418,0
+KBR.US,D,20131118,000000,30.0082,30.1729,29.4413,29.6021,1518536.9244333,0
+KBR.US,D,20131119,000000,29.484,29.484,29.1176,29.2586,990868.63511951,0
+KBR.US,D,20131120,000000,29.3678,29.4919,28.9707,29.2239,1742056.8209436,0
+KBR.US,D,20131121,000000,29.2745,29.6715,29.2586,29.6338,2373419.3883665,0
+KBR.US,D,20131122,000000,29.6627,29.7074,29.1692,29.2745,2066973.2818622,0
+KBR.US,D,20131125,000000,29.2933,29.3956,29.1176,29.2139,1095588.3724779,0
+KBR.US,D,20131126,000000,29.2506,29.4681,28.7662,28.8595,2341438.7594428,0
+KBR.US,D,20131127,000000,29.0421,29.5018,28.7137,28.937,2319367.2097278,0
+KBR.US,D,20131129,000000,29.0601,29.5247,28.928,29.2418,552554.31166355,0
+KBR.US,D,20131202,000000,29.2586,29.5346,28.7811,29.2933,1633155.667727,0
+KBR.US,D,20131203,000000,29.1613,29.2506,28.7484,28.8188,1431956.1307887,0
+KBR.US,D,20131204,000000,28.7394,28.8853,28.1418,28.4862,2247529.6592776,0
+KBR.US,D,20131205,000000,28.389,28.7484,28.1905,28.2371,1259692.0721747,0
+KBR.US,D,20131206,000000,28.4685,28.7484,27.7864,27.8689,2180018.5798246,0
+KBR.US,D,20131209,000000,27.9096,28.2709,27.9096,27.9939,1879054.348796,0
+KBR.US,D,20131210,000000,27.9939,28.2967,27.8747,27.8996,1510585.0822787,0
+KBR.US,D,20131211,000000,27.968,28.0504,26.8344,26.8602,3478087.8096387,0
+KBR.US,D,20131212,000000,26.8602,27.022,26.5564,26.6636,1453982.3507726,0
+KBR.US,D,20131213,000000,26.7222,27.022,26.6636,26.9238,2104136.6100368,0
+KBR.US,D,20131216,000000,27.014,27.1828,26.3926,26.4283,3938144.2867639,0
+KBR.US,D,20131217,000000,26.4026,26.4026,25.7166,25.79,3930349.5876769,0
+KBR.US,D,20131218,000000,25.79,25.8962,25.4049,25.8784,5627039.4064522,0
+KBR.US,D,20131219,000000,25.8874,26.1414,25.799,25.8237,2523101.1822959,0
+KBR.US,D,20131220,000000,25.6709,26.479,25.51,26.3459,3221897.2649652,0
+KBR.US,D,20131223,000000,26.473,26.6725,26.2547,26.4026,2040346.5978398,0
+KBR.US,D,20131224,000000,26.4551,26.5117,26.0978,26.1603,831351.29687837,0
+KBR.US,D,20131226,000000,26.201,26.5831,26.1673,26.4373,1229470.2368158,0
+KBR.US,D,20131227,000000,26.5117,26.6458,26.4283,26.5831,976765.04479692,0
+KBR.US,D,20131230,000000,26.5921,27.0776,26.5564,26.9426,1505263.3718527,0
+KBR.US,D,20131231,000000,27.022,27.6415,26.9922,27.6315,2244879.3810017,0
+KBR.US,D,20140102,000000,27.6752,27.6842,26.7132,26.7808,2078083.0952804,0
+KBR.US,D,20140103,000000,26.8423,27.3694,26.8423,27.1024,1156115.6513662,0
+KBR.US,D,20140106,000000,27.2434,27.2434,26.7976,27.022,1781253.9430515,0
+KBR.US,D,20140107,000000,27.1113,27.7943,27.0489,27.6315,3139424.3522817,0
+KBR.US,D,20140108,000000,27.6415,27.968,27.5094,27.8033,2404475.2907768,0
+KBR.US,D,20140109,000000,27.9353,28.0415,27.5094,27.8509,1608146.7514396,0
+KBR.US,D,20140110,000000,27.8689,28.0604,27.3893,27.433,2323141.6653338,0
+KBR.US,D,20140113,000000,27.4995,27.7159,27.293,27.6603,2745282.340749,0
+KBR.US,D,20140114,000000,27.146,27.6842,26.6368,27.5452,7517893.5879058,0
+KBR.US,D,20140115,000000,27.968,30.1283,27.968,29.1295,6910963.745522,0
+KBR.US,D,20140116,000000,29.0005,29.0005,28.1745,28.4615,3423743.5060666,0
+KBR.US,D,20140117,000000,28.4615,28.5946,28.2897,28.4704,1651441.681235,0
+KBR.US,D,20140121,000000,28.6043,28.6183,28.0504,28.5587,1554557.9433851,0
+KBR.US,D,20140122,000000,29.0104,29.0274,28.5587,28.6877,2881172.8158363,0
+KBR.US,D,20140123,000000,28.5052,28.6877,28.0504,28.3244,2536353.5810019,0
+KBR.US,D,20140124,000000,28.1268,28.1587,27.1113,27.4419,2512551.4428881,0
+KBR.US,D,20140127,000000,27.5184,27.6415,27.0856,27.5184,2394954.0326003,0
+KBR.US,D,20140128,000000,27.4419,27.7854,27.303,27.4678,2282289.5043787,0
+KBR.US,D,20140129,000000,27.1828,27.7596,27.166,27.7159,2547105.7932085,0
+KBR.US,D,20140130,000000,27.8599,27.9949,27.4995,27.5094,1989343.5991102,0
+KBR.US,D,20140131,000000,27.1372,27.4072,26.9238,27.1193,1643921.9825165,0
+KBR.US,D,20140203,000000,27.146,27.1729,26.0282,26.0729,2955509.5454588,0
+KBR.US,D,20140204,000000,26.2725,26.7132,26.0809,26.5287,1469666.437718,0
+KBR.US,D,20140205,000000,26.464,26.5287,26.066,26.2547,946953.19167235,0
+KBR.US,D,20140206,000000,26.3212,26.5464,26.1931,26.21,1751174.14085,0
+KBR.US,D,20140207,000000,26.4473,26.8503,26.2635,26.8145,972378.13415804,0
+KBR.US,D,20140210,000000,26.8423,26.9048,26.5287,26.619,1323596.9196901,0
+KBR.US,D,20140211,000000,26.619,26.9932,26.6011,26.8781,855428.43536065,0
+KBR.US,D,20140212,000000,26.9148,27.5282,26.9048,27.4678,1368576.1008261,0
+KBR.US,D,20140213,000000,27.166,27.2871,26.6725,27.1183,975130.15249683,0
+KBR.US,D,20140214,000000,27.0399,27.3615,26.887,27.3427,556390.21423826,0
+KBR.US,D,20140218,000000,27.3794,27.5452,27.0776,27.5184,1043245.6283638,0
+KBR.US,D,20140219,000000,27.1273,28.0504,27.1273,27.4598,1449704.2314883,0
+KBR.US,D,20140220,000000,27.4836,27.6842,27.4062,27.4598,884131.22106538,0
+KBR.US,D,20140221,000000,27.4836,27.6067,26.6101,26.7222,2455753.2898748,0
+KBR.US,D,20140224,000000,26.7579,27.293,26.6954,27.2354,1891705.3730701,0
+KBR.US,D,20140225,000000,27.2533,27.3427,26.7411,27.2711,1952149.0437876,0
+KBR.US,D,20140226,000000,27.4062,27.6067,27.1183,27.2354,1644185.902284,0
+KBR.US,D,20140227,000000,27.2166,27.7685,27.0299,27.6752,2594294.0432379,0
+KBR.US,D,20140228,000000,24.8172,24.8936,23.2676,23.9306,15789673.991624,0
+KBR.US,D,20140303,000000,23.612,23.8562,23.3618,23.5505,4428553.5518042,0
+KBR.US,D,20140304,000000,23.5941,24.1391,23.5753,23.9406,5150141.4232486,0
+KBR.US,D,20140305,000000,23.9139,24.2006,23.8285,24.1312,5697404.2443069,0
+KBR.US,D,20140306,000000,24.1471,24.8092,24.0795,24.6504,4660938.9363817,0
+KBR.US,D,20140307,000000,24.7993,25.1984,24.5898,24.835,3611673.5197336,0
+KBR.US,D,20140310,000000,24.9541,24.9541,24.4369,24.5898,1748792.8189784,0
+KBR.US,D,20140311,000000,24.5799,24.6077,24.1222,24.2176,2992560.0529694,0
+KBR.US,D,20140312,000000,24.1918,24.3585,24.02,24.0707,1939455.7117646,0
+KBR.US,D,20140313,000000,24.155,24.296,23.7491,23.8285,1456651.7682681,0
+KBR.US,D,20140314,000000,23.7211,24.3407,23.6706,24.1918,2243800.5334026,0
+KBR.US,D,20140317,000000,24.2513,24.6613,24.2096,24.3227,2262181.2356822,0
+KBR.US,D,20140318,000000,24.2265,24.6444,24.1739,24.5709,2348250.3070295,0
+KBR.US,D,20140319,000000,24.5134,24.696,24.3674,24.5908,2189972.9887646,0
+KBR.US,D,20140320,000000,24.4698,24.6186,23.8452,23.8949,2376196.5898893,0
+KBR.US,D,20140321,000000,23.9039,24.3497,23.8452,24.03,3293798.2770391,0
+KBR.US,D,20140324,000000,24.1471,24.3227,23.5048,23.7918,2493848.3958543,0
+KBR.US,D,20140325,000000,23.5048,23.878,23.1493,23.2725,4111526.478744,0
+KBR.US,D,20140326,000000,23.5236,23.6627,22.9846,23.0699,6184859.0182097,0
+KBR.US,D,20140327,000000,23.1842,23.3122,22.8853,22.8952,3260535.3203901,0
+KBR.US,D,20140328,000000,23.0382,23.4015,22.9598,23.1215,2526571.42504,0
+KBR.US,D,20140331,000000,23.331,23.5485,23.1493,23.1842,3464281.3808864,0
+KBR.US,D,20140401,000000,23.2873,23.6358,23.2279,23.4958,3042168.9106372,0
+KBR.US,D,20140402,000000,23.4343,23.8452,23.4015,23.7638,1793058.8123458,0
+KBR.US,D,20140403,000000,23.7401,23.9296,23.6457,23.9039,2262855.1376838,0
+KBR.US,D,20140404,000000,24.0547,24.5809,23.878,23.878,2342359.4566469,0
+KBR.US,D,20140407,000000,23.8005,23.8859,22.9141,23.192,2599017.4012139,0
+KBR.US,D,20140408,000000,23.1842,23.34,22.9141,23.0531,2694572.4742801,0
+KBR.US,D,20140409,000000,23.2725,23.6457,23.1762,23.601,3528470.2947166,0
+KBR.US,D,20140410,000000,23.5485,23.5574,22.933,22.9846,2552520.1777512,0
+KBR.US,D,20140411,000000,22.9429,22.9598,22.6381,22.645,2954991.7791975,0
+KBR.US,D,20140414,000000,22.803,22.9598,22.5031,22.6381,2229969.9287937,0
+KBR.US,D,20140415,000000,22.6977,22.8267,22.0187,22.5686,3208481.6792274,0
+KBR.US,D,20140416,000000,22.7384,22.9518,22.5587,22.7126,2582909.2294514,0
+KBR.US,D,20140417,000000,22.7205,23.1315,22.6977,22.8714,2825169.4441075,0
+KBR.US,D,20140421,000000,22.933,23.0382,22.7651,22.8853,2426570.0090208,0
+KBR.US,D,20140422,000000,22.933,23.0948,22.7553,22.9141,2226959.0273243,0
+KBR.US,D,20140423,000000,22.8784,23.1405,22.8436,22.8535,1675671.9334756,0
+KBR.US,D,20140424,000000,22.9429,23.0848,22.5875,22.6203,3919232.7229673,0
+KBR.US,D,20140425,000000,22.5954,22.6034,22.0633,22.0703,2079467.1630686,0
+KBR.US,D,20140428,000000,22.1666,22.2441,21.4816,21.846,3608238.533447,0
+KBR.US,D,20140429,000000,21.9224,21.97,21.5303,21.9224,4927357.8830361,0
+KBR.US,D,20140430,000000,21.9224,22.0455,21.6405,22.0455,2840396.204433,0
+KBR.US,D,20140501,000000,22.104,22.5031,21.97,22.1924,1930255.7910149,0
+KBR.US,D,20140502,000000,22.1666,22.6649,22.0455,22.4545,2186320.4197687,0
+KBR.US,D,20140505,000000,21.6802,21.6969,21.0449,21.0537,4641419.954189,0
+KBR.US,D,20140506,000000,20.8542,20.8979,20.3846,20.4016,3465249.4224763,0
+KBR.US,D,20140507,000000,20.4393,20.5256,20.0561,20.3667,3471922.9662151,0
+KBR.US,D,20140508,000000,20.0322,20.6298,20.0322,20.4393,4513215.386834,0
+KBR.US,D,20140509,000000,20.463,20.7182,20.194,20.6984,3565472.450514,0
+KBR.US,D,20140512,000000,20.8631,21.1083,20.8115,21.0359,2315886.8937101,0
+KBR.US,D,20140513,000000,21.0993,21.3565,20.8115,20.8194,2853786.606987,0
+KBR.US,D,20140514,000000,20.7082,20.7082,20.2466,20.4541,3050465.2587479,0
+KBR.US,D,20140515,000000,20.3757,20.3846,19.9955,20.1235,2625399.3046885,0
+KBR.US,D,20140516,000000,20.0659,20.1156,19.8565,19.9855,2407005.6970971,0
+KBR.US,D,20140519,000000,19.8803,20.1772,19.8734,20.0322,1994522.2690516,0
+KBR.US,D,20140520,000000,20.0124,20.0471,19.5359,19.653,1778140.2941916,0
+KBR.US,D,20140521,000000,19.7354,19.9498,19.6887,19.8892,1711132.8784171,0
+KBR.US,D,20140522,000000,19.9855,20.2893,19.9498,20.1156,1477005.8248397,0
+KBR.US,D,20140523,000000,20.0898,20.3439,20.0124,20.2466,1221172.8813779,0
+KBR.US,D,20140527,000000,20.327,21.2562,20.327,21.0806,3162611.0133807,0
+KBR.US,D,20140528,000000,21.0716,21.4747,21.0199,21.1877,3351179.6725919,0
+KBR.US,D,20140529,000000,21.1877,21.2194,20.8542,21.0806,1500663.9151415,0
+KBR.US,D,20140530,000000,21.0269,21.1331,20.8453,21.1083,2035216.2796117,0
+KBR.US,D,20140602,000000,21.1083,21.4906,21.1083,21.429,2380721.5043761,0
+KBR.US,D,20140603,000000,21.3138,21.7139,21.2274,21.3843,1974856.2170647,0
+KBR.US,D,20140604,000000,21.3288,21.8627,21.2641,21.7656,2258749.2713776,0
+KBR.US,D,20140605,000000,21.8181,22.2004,21.7219,22.1328,2988889.3520812,0
+KBR.US,D,20140606,000000,22.1417,22.6381,22.0782,22.5319,2165562.4249272,0
+KBR.US,D,20140609,000000,22.5319,23.0769,22.4773,22.8853,1896264.5366869,0
+KBR.US,D,20140610,000000,22.8952,23.1672,22.8714,23.1028,2193656.7849084,0
+KBR.US,D,20140611,000000,22.3652,23.332,22.3652,22.8427,2722280.0205563,0
+KBR.US,D,20140612,000000,22.793,22.9945,22.5934,22.6719,1347421.2190059,0
+KBR.US,D,20140613,000000,22.6877,22.8208,22.521,22.7641,1120779.615017,0
+KBR.US,D,20140616,000000,22.7831,22.9032,22.5855,22.7116,1541251.1490018,0
+KBR.US,D,20140617,000000,22.6103,22.9588,22.4625,22.8258,1364326.1867077,0
+KBR.US,D,20140618,000000,22.802,22.9945,22.653,22.9419,1729770.4491725,0
+KBR.US,D,20140619,000000,20.612,21.7616,20.194,21.3168,15361177.080588,0
+KBR.US,D,20140620,000000,21.2851,21.3426,20.8998,21.0934,3801641.3566435,0
+KBR.US,D,20140623,000000,21.1193,21.3009,20.8741,20.9098,2208886.5672158,0
+KBR.US,D,20140624,000000,20.882,20.9713,20.612,20.6208,2341637.2029321,0
+KBR.US,D,20140625,000000,20.5762,20.9435,20.5097,20.8998,1657798.9241838,0
+KBR.US,D,20140626,000000,20.8294,20.8294,20.3946,20.4908,2173119.3947579,0
+KBR.US,D,20140627,000000,20.4393,20.8066,20.3946,20.7797,1709038.6448423,0
+KBR.US,D,20140630,000000,20.7192,20.8741,20.6825,20.7896,1812466.9885294,0
+KBR.US,D,20140701,000000,20.8651,21.3009,20.8294,21.1103,2396915.2989639,0
+KBR.US,D,20140702,000000,21.1013,21.2224,20.7698,20.8294,1872800.860565,0
+KBR.US,D,20140703,000000,20.9525,21.0836,20.744,20.8294,1803368.8078427,0
+KBR.US,D,20140707,000000,20.8294,20.8383,20.6477,20.7003,1943239.2333168,0
+KBR.US,D,20140708,000000,20.612,20.7102,20.4461,20.6208,3228840.7724357,0
+KBR.US,D,20140709,000000,20.6755,20.7102,20.3946,20.4908,2610513.0210097,0
+KBR.US,D,20140710,000000,20.2308,20.3439,20.0034,20.0898,1768213.0830903,0
+KBR.US,D,20140711,000000,19.9855,20.0739,19.8048,20.0461,1640678.3884277,0
+KBR.US,D,20140714,000000,20.2466,20.3856,20.0988,20.2993,2093872.9515982,0
+KBR.US,D,20140715,000000,20.2466,20.4124,19.9945,20.0898,1722432.0693783,0
+KBR.US,D,20140716,000000,20.1583,20.2119,19.8972,20.1583,1820270.7535624,0
+KBR.US,D,20140717,000000,20.0213,20.2119,19.9667,19.9667,1143049.6082211,0
+KBR.US,D,20140718,000000,20.0034,20.2466,19.9409,20.1066,987736.85436721,0
+KBR.US,D,20140721,000000,20.0114,20.1682,19.9945,20.0898,855954.2602409,0
+KBR.US,D,20140722,000000,20.1772,20.4461,20.0649,20.3509,1262541.8012671,0
+KBR.US,D,20140723,000000,20.3589,20.5693,20.2308,20.482,965726.75162108,0
+KBR.US,D,20140724,000000,20.5266,20.6557,20.3082,20.3439,1536665.7948736,0
+KBR.US,D,20140725,000000,20.2209,20.2387,19.6967,19.7513,1685321.1222264,0
+KBR.US,D,20140728,000000,19.7601,19.7601,19.3929,19.515,1334845.7442836,0
+KBR.US,D,20140729,000000,19.4792,19.6867,19.1745,19.1745,1872969.0842336,0
+KBR.US,D,20140730,000000,19.3046,19.4177,19.1576,19.3144,1859540.40324,0
+KBR.US,D,20140731,000000,19.1576,19.2876,18.006,18.006,5238135.4971747,0
+KBR.US,D,20140801,000000,17.8422,18.156,17.8244,17.9108,3040319.4576102,0
+KBR.US,D,20140804,000000,17.9286,18.2155,17.8711,18.1381,1975258.1406801,0
+KBR.US,D,20140805,000000,18.0776,18.5382,18.0676,18.279,3557241.5786815,0
+KBR.US,D,20140806,000000,18.146,18.3644,18.1024,18.1609,1103548.2732515,0
+KBR.US,D,20140807,000000,18.2324,18.297,17.8522,17.9108,1453461.5625292,0
+KBR.US,D,20140808,000000,17.9018,18.2324,17.7976,18.2324,1401192.353312,0
+KBR.US,D,20140811,000000,18.3575,18.695,18.3138,18.5719,1150302.36519,0
+KBR.US,D,20140812,000000,18.4498,18.5987,18.0437,18.1103,834435.73324489,0
+KBR.US,D,20140813,000000,18.156,18.2324,18.015,18.1381,1199909.2082032,0
+KBR.US,D,20140814,000000,18.1381,18.3912,18.0676,18.3475,715575.13445165,0
+KBR.US,D,20140815,000000,18.4925,18.6285,18.0864,18.1798,1201397.0307092,0
+KBR.US,D,20140818,000000,18.2602,18.4835,18.2066,18.4775,905751.48812442,0
+KBR.US,D,20140819,000000,18.4925,18.8429,18.4925,18.6861,1183459.5524665,0
+KBR.US,D,20140820,000000,18.6771,19.0524,18.6364,18.8876,1572293.9561563,0
+KBR.US,D,20140821,000000,18.9223,19.1158,18.8429,18.9511,1090006.7715939,0
+KBR.US,D,20140822,000000,18.959,19.2092,18.8529,19.0781,981389.684692,0
+KBR.US,D,20140825,000000,19.1408,19.2787,19.0344,19.2629,791317.08573697,0
+KBR.US,D,20140826,000000,19.2787,19.6967,19.2787,19.6093,1730965.1394178,0
+KBR.US,D,20140827,000000,19.644,19.6967,19.4018,19.4365,636851.4941902,0
+KBR.US,D,20140828,000000,19.3671,19.5239,19.237,19.384,727217.82404157,0
+KBR.US,D,20140829,000000,19.3929,19.5706,19.0961,19.1914,1027558.5194364,0
+KBR.US,D,20140902,000000,19.2092,19.4962,19.1238,19.1318,1275698.5038742,0
+KBR.US,D,20140903,000000,19.2192,19.5051,19.1914,19.237,1397479.3446748,0
+KBR.US,D,20140904,000000,19.2459,19.4435,18.8876,18.9423,1141189.074593,0
+KBR.US,D,20140905,000000,18.9124,19.0781,18.7555,18.959,542413.54716261,0
+KBR.US,D,20140908,000000,18.8876,18.9889,18.7387,18.8429,651250.23142832,0
+KBR.US,D,20140909,000000,18.8241,18.9423,18.6285,18.6364,693401.84467372,0
+KBR.US,D,20140910,000000,18.5987,18.695,18.3912,18.5481,751287.91123237,0
+KBR.US,D,20140911,000000,18.4835,18.6533,18.4339,18.5819,1053582.8216993,0
+KBR.US,D,20140912,000000,18.5481,18.5561,18.3367,18.3991,727043.55640884,0
+KBR.US,D,20140915,000000,18.3465,18.3824,18.1093,18.2403,627050.19900851,0
+KBR.US,D,20140916,000000,18.2146,18.2503,17.9167,18.0666,1843069.5936289,0
+KBR.US,D,20140917,000000,18.0756,18.4081,17.9604,18.004,1819457.8403855,0
+KBR.US,D,20140918,000000,18.0666,18.0666,17.9356,18.0418,734295.30605046,0
+KBR.US,D,20140919,000000,18.1004,18.1004,17.7231,17.7946,3784510.7476138,0
+KBR.US,D,20140922,000000,17.7311,17.7748,17.472,17.5861,1812513.3255878,0
+KBR.US,D,20140923,000000,17.4978,17.6547,17.4203,17.5157,1803459.4673047,0
+KBR.US,D,20140924,000000,17.5335,17.5335,17.2695,17.3648,1798829.790773,0
+KBR.US,D,20140925,000000,17.331,17.3648,16.7116,16.7373,2595511.9020122,0
+KBR.US,D,20140926,000000,16.7463,16.8931,16.6926,16.7642,1509596.8941417,0
+KBR.US,D,20140929,000000,16.5785,16.7553,16.527,16.7205,1319452.7749443,0
+KBR.US,D,20140930,000000,16.6828,16.7116,16.4216,16.4753,2650898.7893986,0
+KBR.US,D,20141001,000000,16.4118,16.4753,15.9134,16.1149,3887892.7542425,0
+KBR.US,D,20141002,000000,16.105,16.3382,15.8459,16.3245,3346374.7210999,0
+KBR.US,D,20141003,000000,16.4753,16.8654,16.3155,16.6579,2402609.720512,0
+KBR.US,D,20141006,000000,16.7553,16.8654,16.3769,16.4316,1756652.9943436,0
+KBR.US,D,20141007,000000,16.2985,16.2985,16.098,16.1149,2524762.2651072,0
+KBR.US,D,20141008,000000,16.098,16.2738,15.6672,16.2401,2599379.031735,0
+KBR.US,D,20141009,000000,16.1944,16.3672,15.8112,15.8112,2663367.4874211,0
+KBR.US,D,20141010,000000,15.7566,15.8866,15.4319,15.4845,2296542.1791501,0
+KBR.US,D,20141013,000000,15.5212,15.8112,15.3357,15.3515,2588269.2183168,0
+KBR.US,D,20141014,000000,15.4845,15.8459,15.3178,15.3714,2127781.6050829,0
+KBR.US,D,20141015,000000,15.144,15.6583,14.8303,15.5034,2638708.1137267,0
+KBR.US,D,20141016,000000,15.154,15.8013,15.0775,15.5212,2369491.8190023,0
+KBR.US,D,20141017,000000,15.7019,16.0563,15.6672,15.819,2197803.9516363,0
+KBR.US,D,20141020,000000,15.692,15.9551,15.5987,15.838,1692754.1907922,0
+KBR.US,D,20141021,000000,15.9829,16.3075,15.9461,16.2401,2701952.1544961,0
+KBR.US,D,20141022,000000,16.2985,16.6828,16.2558,16.3869,4967424.328653,0
+KBR.US,D,20141023,000000,16.6222,16.8931,16.4843,16.6501,2156579.0795592,0
+KBR.US,D,20141024,000000,16.6311,16.7016,16.3869,16.5607,959893.31889783,0
+KBR.US,D,20141027,000000,16.527,16.527,16.1844,16.2738,1331390.6114497,0
+KBR.US,D,20141028,000000,16.3869,16.9388,16.2648,16.8931,1618522.2232147,0
+KBR.US,D,20141029,000000,16.9121,17.0142,16.2648,16.4485,1376530.9649627,0
+KBR.US,D,20141030,000000,16.3323,16.6222,16.1844,16.501,1247798.5580729,0
+KBR.US,D,20141031,000000,16.7116,16.8227,16.3959,16.6926,1955671.6675544,0
+KBR.US,D,20141103,000000,16.6659,16.8297,16.5517,16.6501,1636783.0535389,0
+KBR.US,D,20141104,000000,16.4118,16.7553,16.1844,16.2738,3309817.8039942,0
+KBR.US,D,20141105,000000,16.2311,16.4653,16.0176,16.2648,2790911.24803,0
+KBR.US,D,20141106,000000,16.3245,16.7373,16.2648,16.7373,1922888.1987273,0
+KBR.US,D,20141107,000000,16.798,16.9995,16.6222,16.8654,2260484.8964133,0
+KBR.US,D,20141110,000000,16.8466,17.0759,16.6579,16.7016,2167817.830879,0
+KBR.US,D,20141111,000000,16.6659,16.78,16.4118,16.7116,1785323.5455729,0
+KBR.US,D,20141112,000000,16.6579,16.8147,16.6132,16.7016,2246781.2150514,0
+KBR.US,D,20141113,000000,16.7463,16.8377,16.2648,16.3869,1783837.7377217,0
+KBR.US,D,20141114,000000,16.3959,16.5954,16.3323,16.4931,1461011.4810684,0
+KBR.US,D,20141117,000000,16.4316,16.51,16.2122,16.2738,1377609.812562,0
+KBR.US,D,20141118,000000,16.3155,16.7016,16.2738,16.5417,1280135.7808809,0
+KBR.US,D,20141119,000000,16.501,16.5338,16.2043,16.2906,1421738.8094087,0
+KBR.US,D,20141120,000000,16.2211,17.4005,16.1844,17.3727,2589228.1939604,0
+KBR.US,D,20141121,000000,17.6467,17.9167,17.2784,17.2873,2044087.811643,0
+KBR.US,D,20141124,000000,17.2615,17.2615,16.6926,16.7116,2541990.5848906,0
+KBR.US,D,20141125,000000,16.8147,17.1126,16.6828,16.9845,6940393.8215784,0
+KBR.US,D,20141126,000000,17.0142,17.1573,16.51,16.5954,1322546.277257,0
+KBR.US,D,20141128,000000,16.2469,16.2469,14.7321,14.7321,2571861.8703293,0
+KBR.US,D,20141201,000000,14.3915,14.6288,14.1542,14.5048,4193189.5002326,0
+KBR.US,D,20141202,000000,14.5107,15.0775,14.4451,14.8819,3188955.6457432,0
+KBR.US,D,20141203,000000,14.9176,15.5212,14.9176,15.1351,1621383.0329081,0
+KBR.US,D,20141204,000000,14.742,14.8819,14.2933,14.7668,2927130.1118357,0
+KBR.US,D,20141205,000000,14.7668,14.9932,14.7141,14.742,1962349.2406026,0
+KBR.US,D,20141208,000000,14.6367,14.6636,13.9012,13.9816,3150368.9640135,0
+KBR.US,D,20141209,000000,13.9111,14.5742,13.8485,14.4204,5847074.9576353,0
+KBR.US,D,20141210,000000,14.2783,14.3827,13.789,13.8138,3974270.0677609,0
+KBR.US,D,20141211,000000,13.8038,14.1919,13.6649,13.8317,5925379.5497163,0
+KBR.US,D,20141212,000000,13.6093,13.8674,12.8816,13.4207,9008874.0651664,0
+KBR.US,D,20141215,000000,13.4703,13.7086,13.3313,13.3949,3922648.5700342,0
+KBR.US,D,20141216,000000,13.367,13.9369,13.2419,13.6271,4406814.4201171,0
+KBR.US,D,20141217,000000,13.6649,14.2556,13.5418,14.2099,3133726.9087517,0
+KBR.US,D,20141218,000000,14.5335,14.5513,14.2297,14.4044,2709583.6665513,0
+KBR.US,D,20141219,000000,14.4581,14.8075,14.342,14.7808,4023048.8876867,0
+KBR.US,D,20141222,000000,14.7995,14.9713,14.606,14.8869,1912541.9394456,0
+KBR.US,D,20141223,000000,14.9633,15.2483,14.8869,15.0646,1682966.9981935,0
+KBR.US,D,20141224,000000,15.0646,15.1014,14.7281,14.9465,1034378.1256419,0
+KBR.US,D,20141226,000000,15.0349,15.2999,14.9633,15.1788,1099743.5978248,0
+KBR.US,D,20141229,000000,15.2115,15.4845,15.1331,15.152,1328289.0505182,0
+KBR.US,D,20141230,000000,15.0746,15.2383,14.9553,15.1708,1346448.1407793,0
+KBR.US,D,20141231,000000,15.1937,15.1937,14.7281,14.9048,1851678.2132202,0
+KBR.US,D,20150102,000000,14.9048,15.0547,14.6507,14.9137,964487.73897221,0
+KBR.US,D,20150105,000000,14.7191,14.7371,14.3757,14.5245,2963306.2592006,0
+KBR.US,D,20150106,000000,14.4828,14.6327,14.2297,14.3757,2062398.0010075,0
+KBR.US,D,20150107,000000,14.5245,14.6327,14.2626,14.342,933742.09338789,0
+KBR.US,D,20150108,000000,14.4828,14.7995,14.2963,14.7371,1333649.0393837,0
+KBR.US,D,20150109,000000,14.6507,14.7718,14.0689,14.1652,1274378.9050368,0
+KBR.US,D,20150112,000000,14.1037,14.1037,13.6827,13.8674,1149805.7528031,0
+KBR.US,D,20150113,000000,13.921,14.0421,13.367,13.6997,2183703.3832957,0
+KBR.US,D,20150114,000000,13.4802,13.789,13.1556,13.5507,3199028.9193112,0
+KBR.US,D,20150115,000000,13.6997,13.8405,13.1278,13.2231,2956010.1871552,0
+KBR.US,D,20150116,000000,13.1556,13.8743,13.1368,13.8674,2411865.0442663,0
+KBR.US,D,20150120,000000,13.7801,13.9726,13.637,13.8575,2795190.3746418,0
+KBR.US,D,20150121,000000,13.8138,14.6159,13.8138,14.606,3999068.4526306,0
+KBR.US,D,20150122,000000,14.6854,14.9553,14.2297,14.4322,3705195.806194,0
+KBR.US,D,20150123,000000,14.3597,15.4945,14.3053,15.4776,3900265.756166,0
+KBR.US,D,20150126,000000,15.4478,15.5759,15.2115,15.4309,2430251.79051,0
+KBR.US,D,20150127,000000,14.8959,15.0547,14.606,14.7808,1795509.6398049,0
+KBR.US,D,20150128,000000,14.7638,14.8175,14.2199,14.2476,1655954.5077935,0
+KBR.US,D,20150129,000000,14.2963,14.6854,14.2386,14.6327,1988416.857942,0
+KBR.US,D,20150130,000000,14.4581,14.7558,14.2873,14.5335,2015632.828468,0
+KBR.US,D,20150202,000000,14.7033,15.558,14.6854,15.5401,2133162.747823,0
+KBR.US,D,20150203,000000,15.7486,15.9858,15.4945,15.84,2922581.0214923,0
+KBR.US,D,20150204,000000,15.683,15.7029,15.0349,15.2383,2077978.3332352,0
+KBR.US,D,20150205,000000,15.3425,15.4677,15.1837,15.283,5023459.9348571,0
+KBR.US,D,20150206,000000,15.3604,15.5759,15.3178,15.4776,1782016.4898605,0
+KBR.US,D,20150209,000000,15.4945,15.8807,15.4776,15.5987,2875120.7930766,0
+KBR.US,D,20150210,000000,15.6592,15.8121,15.4578,15.5828,2344285.4665531,0
+KBR.US,D,20150211,000000,15.4398,15.7665,15.3425,15.5987,1685789.5294473,0
+KBR.US,D,20150212,000000,15.7576,15.8657,15.6592,15.8121,1456608.4531918,0
+KBR.US,D,20150213,000000,15.9481,16.0405,15.7228,15.9858,2123239.5660311,0
+KBR.US,D,20150217,000000,15.9392,16.101,15.683,15.7228,2590586.0712374,0
+KBR.US,D,20150218,000000,15.8032,15.8807,15.5401,15.6423,5188019.9538465,0
+KBR.US,D,20150219,000000,15.4776,15.7665,15.4141,15.7317,4088230.0189633,0
+KBR.US,D,20150220,000000,15.7029,15.9858,15.5659,15.9323,1887388.9753463,0
+KBR.US,D,20150223,000000,15.7933,15.8657,15.6086,15.821,1051441.2437388,0
+KBR.US,D,20150224,000000,15.8886,16.108,15.8121,15.8558,1137252.4392826,0
+KBR.US,D,20150225,000000,15.8975,15.9948,15.7576,15.966,1487949.4292439,0
+KBR.US,D,20150226,000000,15.9392,15.976,15.683,15.7317,1332763.5986371,0
+KBR.US,D,20150227,000000,15.3972,16.1348,13.7641,14.322,7036578.4742426,0
+KBR.US,D,20150302,000000,14.2803,14.3757,14.0957,14.1821,1983675.3680735,0
+KBR.US,D,20150303,000000,13.8138,14.1215,13.6907,13.7086,4989839.3769965,0
+KBR.US,D,20150304,000000,13.6271,13.921,13.4892,13.8743,1675599.4059058,0
+KBR.US,D,20150305,000000,13.8405,13.9547,13.7364,13.9022,1456227.683451,0
+KBR.US,D,20150306,000000,13.7801,14.0421,13.507,13.6183,1907595.9621237,0
+KBR.US,D,20150309,000000,13.6093,13.7086,13.4524,13.6827,1899178.7347302,0
+KBR.US,D,20150310,000000,13.4524,13.6013,13.0851,13.1804,4260416.5133709,0
+KBR.US,D,20150311,000000,13.2042,13.2866,13.0524,13.1894,1873023.4799108,0
+KBR.US,D,20150312,000000,13.3135,13.5169,13.2419,13.3035,2616844.0734472,0
+KBR.US,D,20150313,000000,13.2231,13.2787,12.8459,12.9779,1950813.3277126,0
+KBR.US,D,20150316,000000,12.9868,13.0841,12.819,12.9968,1256841.3357549,0
+KBR.US,D,20150317,000000,12.9144,13.0235,12.8022,12.827,1284891.3733324,0
+KBR.US,D,20150318,000000,12.7386,13.0414,12.5361,12.9421,1830118.3858026,0
+KBR.US,D,20150319,000000,12.837,12.837,12.4676,12.6245,1641550.7339186,0
+KBR.US,D,20150320,000000,12.7287,12.827,12.6066,12.7386,2079423.8479923,0
+KBR.US,D,20150323,000000,12.7724,12.9868,12.6801,12.9144,3090690.862087,0
+KBR.US,D,20150324,000000,12.9323,12.9968,12.7139,12.8459,2849413.798931,0
+KBR.US,D,20150325,000000,12.9144,12.9144,12.561,12.7139,1723899.7453372,0
+KBR.US,D,20150326,000000,12.7218,12.8637,12.6612,12.7386,1285233.8646337,0
+KBR.US,D,20150327,000000,12.6801,12.7386,12.3763,12.6066,1486245.0313562,0
+KBR.US,D,20150330,000000,12.6523,12.8022,12.4984,12.7536,984228.33318347,0
+KBR.US,D,20150331,000000,12.6423,12.8548,12.5878,12.8022,1630144.7662575,0
+KBR.US,D,20150401,000000,12.7823,12.8806,12.6423,12.7386,1726613.4852364,0
+KBR.US,D,20150402,000000,12.6801,13.0067,12.6801,12.9233,1888144.4708637,0
+KBR.US,D,20150406,000000,12.9323,13.3135,12.8806,13.2509,2814008.2569941,0
+KBR.US,D,20150407,000000,13.2132,13.2589,12.9054,12.9144,1534470.8285631,0
+KBR.US,D,20150408,000000,12.968,13.2042,12.9233,13.0911,1575151.7438676,0
+KBR.US,D,20150409,000000,13.0911,13.3959,13.0911,13.3591,1568990.9297534,0
+KBR.US,D,20150410,000000,13.4216,13.5527,13.378,13.4912,1685329.1808452,0
+KBR.US,D,20150413,000000,13.2042,13.378,12.961,13.2876,1892783.2133419,0
+KBR.US,D,20150414,000000,13.3323,13.4991,13.3323,13.4623,1825252.9946692,0
+KBR.US,D,20150415,000000,13.5527,13.916,13.4296,13.8267,1894219.6621526,0
+KBR.US,D,20150416,000000,13.7841,13.8515,13.5527,13.6213,2188384.4335229,0
+KBR.US,D,20150417,000000,13.4912,13.6678,13.3233,13.649,2152271.7477815,0
+KBR.US,D,20150420,000000,13.6937,13.8078,13.5259,13.791,1952349.5019316,0
+KBR.US,D,20150421,000000,13.8078,13.9239,13.4991,13.8078,3681728.1007625,0
+KBR.US,D,20150422,000000,13.8078,13.9776,13.6123,13.9776,2123369.5112601,0
+KBR.US,D,20150423,000000,13.9676,14.2783,13.9319,14.2159,1934410.0090344,0
+KBR.US,D,20150424,000000,14.1532,14.2516,13.9508,14.0123,2442486.7885858,0
+KBR.US,D,20150427,000000,14.0738,14.1532,13.8178,13.916,2267086.9199098,0
+KBR.US,D,20150428,000000,13.8515,14.0997,13.791,14.0292,2398303.3960617,0
+KBR.US,D,20150429,000000,14.9137,15.1857,14.5226,15.0854,5006212.475854,0
+KBR.US,D,20150430,000000,15.154,16.0375,15.1351,15.4418,8306847.4836637,0
+KBR.US,D,20150501,000000,15.4091,15.4885,15.1172,15.3634,2062912.745287,0
+KBR.US,D,20150504,000000,15.4161,15.9124,15.4001,15.698,3335362.6184354,0
+KBR.US,D,20150505,000000,15.7367,15.9124,15.6385,15.7367,4257489.2200721,0
+KBR.US,D,20150506,000000,15.8539,16.0653,15.698,16.0077,3290900.1962336,0
+KBR.US,D,20150507,000000,15.9124,16.3015,15.8767,15.9124,3549345.1395316,0
+KBR.US,D,20150508,000000,15.9293,16.3015,15.7893,16.0742,2372512.7937454,0
+KBR.US,D,20150511,000000,16.0176,16.2053,15.8439,16.106,1428324.7156676,0
+KBR.US,D,20150512,000000,16.0563,16.1159,15.8767,16.0077,1592935.1010246,0
+KBR.US,D,20150513,000000,16.0077,16.241,15.9124,16.1695,2141640.4148578,0
+KBR.US,D,20150514,000000,16.2588,16.4534,16.0563,16.1774,1665759.8322847,0
+KBR.US,D,20150515,000000,16.1239,16.2053,15.9382,16.0742,1890470.3897307,0
+KBR.US,D,20150518,000000,15.973,16.3095,15.9204,16.2768,1426587.075977,0
+KBR.US,D,20150519,000000,16.1695,16.2936,15.7993,16.0653,1497099.9909531,0
+KBR.US,D,20150520,000000,16.1239,16.5667,16.0008,16.5378,3110259.2033203,0
+KBR.US,D,20150521,000000,16.5667,16.6549,16.2489,16.3909,1650824.1895654,0
+KBR.US,D,20150522,000000,16.2847,16.3612,16.0275,16.1774,1022574.2636749,0
+KBR.US,D,20150526,000000,16.0275,16.2231,15.9382,16.0474,1647502.0239426,0
+KBR.US,D,20150527,000000,16.0742,16.6103,15.9293,16.5667,2955292.9700771,0
+KBR.US,D,20150528,000000,16.5319,16.6014,16.3422,16.506,2374946.4966394,0
+KBR.US,D,20150529,000000,16.5854,17.1066,16.3612,16.9309,3709554.5116668,0
+KBR.US,D,20150601,000000,16.9309,17.1603,16.6728,17.0005,3267948.2424089,0
+KBR.US,D,20150602,000000,17.0252,17.3529,16.9925,17.2208,1835299.0703986,0
+KBR.US,D,20150603,000000,17.2565,17.5394,17.0599,17.1156,2169921.1304001,0
+KBR.US,D,20150604,000000,16.9678,17.6031,16.8654,17.3181,3707857.1650706,0
+KBR.US,D,20150605,000000,17.2734,18.016,17.2476,17.7321,3295207.5280112,0
+KBR.US,D,20150608,000000,17.9475,18.0447,17.6457,17.7072,2862195.7757615,0
+KBR.US,D,20150609,000000,17.7856,18.0349,17.7241,17.8313,2167789.625713,0
+KBR.US,D,20150610,000000,18.0537,18.1133,17.9286,17.9902,2136322.7337413,0
+KBR.US,D,20150611,000000,17.9386,18.0864,17.6527,17.6795,3738404.3671656,0
+KBR.US,D,20150612,000000,17.6437,17.6527,17.477,17.6437,2498729.9042254,0
+KBR.US,D,20150615,000000,17.459,17.5375,17.0133,17.5017,2342455.1527458,0
+KBR.US,D,20150616,000000,17.4938,17.7062,17.4144,17.5474,1712278.2096218,0
+KBR.US,D,20150617,000000,17.6527,17.7847,17.4403,17.6258,1839485.5228935,0
+KBR.US,D,20150618,000000,17.6874,17.7231,17.459,17.5474,2491971.7449886,0
+KBR.US,D,20150619,000000,17.6169,18.3814,17.5831,18.1738,3596494.103794,0
+KBR.US,D,20150622,000000,18.3029,18.3555,18.1053,18.1738,2626391.522135,0
+KBR.US,D,20150623,000000,18.1927,18.3644,18.15,18.285,2074468.8047241,0
+KBR.US,D,20150624,000000,18.2294,18.4349,18.0447,18.0627,2355301.5985271,0
+KBR.US,D,20150625,000000,18.0706,18.1053,17.7062,17.741,2133782.2541474,0
+KBR.US,D,20150626,000000,17.7142,17.8939,17.484,17.5831,2774096.9397902,0
+KBR.US,D,20150629,000000,17.3588,17.61,17.0839,17.1026,1590480.244256,0
+KBR.US,D,20150630,000000,17.2457,17.332,17.056,17.2893,1807577.4215394,0
+KBR.US,D,20150701,000000,17.332,17.4403,16.8704,17.0749,1554761.4235112,0
+KBR.US,D,20150702,000000,17.1483,17.332,17.0472,17.1315,866788.06596331,0
+KBR.US,D,20150706,000000,16.8416,17.0382,16.6321,16.6848,1271730.6414157,0
+KBR.US,D,20150707,000000,16.6589,16.7493,16.0911,16.7036,2176939.1800949,0
+KBR.US,D,20150708,000000,16.5696,16.8098,16.2161,16.3115,1807824.2167418,0
+KBR.US,D,20150709,000000,16.5964,16.7135,16.2351,16.243,2051986.2654477,0
+KBR.US,D,20150710,000000,16.3452,16.4733,16.2778,16.3739,1428795.137543,0
+KBR.US,D,20150713,000000,16.4563,16.6232,16.3939,16.5964,1303390.94024,0
+KBR.US,D,20150714,000000,16.5607,16.793,16.5417,16.6768,1189185.2011627,0
+KBR.US,D,20150715,000000,16.5884,16.6589,16.0186,16.0285,1511604.4975638,0
+KBR.US,D,20150716,000000,16.2608,16.3115,15.9838,16.0832,1236128.6706443,0
+KBR.US,D,20150717,000000,16.0663,16.0663,15.7893,15.8777,748593.31055291,0
+KBR.US,D,20150720,000000,15.8717,15.9382,15.7367,15.8866,815746.78879414,0
+KBR.US,D,20150721,000000,15.9034,16.1437,15.8777,16.0285,1161426.2811912,0
+KBR.US,D,20150722,000000,15.9214,16.0018,15.7625,15.8092,864982.93533992,0
+KBR.US,D,20150723,000000,15.836,16.1705,15.4607,15.5938,2117898.7163853,0
+KBR.US,D,20150724,000000,15.5938,15.6463,15.1778,15.3357,2261103.3954104,0
+KBR.US,D,20150727,000000,15.0914,15.3435,14.998,15.2115,888644.04762385,0
+KBR.US,D,20150728,000000,15.3435,15.5689,15.2115,15.5064,1664391.8817341,0
+KBR.US,D,20150729,000000,15.5153,15.8539,15.4805,15.7536,1753631.0122732,0
+KBR.US,D,20150730,000000,15.7079,15.8092,15.5232,15.6722,1305756.1448739,0
+KBR.US,D,20150731,000000,15.6026,15.836,15.4418,15.5064,1855146.4413097,0
+KBR.US,D,20150803,000000,15.4607,15.6385,15.2681,15.3098,1664767.6148383,0
+KBR.US,D,20150804,000000,16.4922,17.4313,16.0385,16.3215,4134505.6304074,0
+KBR.US,D,20150805,000000,16.4466,16.8505,16.0573,16.1437,2727117.2065236,0
+KBR.US,D,20150806,000000,16.3215,16.8327,16.1884,16.7135,3316536.6774642,0
+KBR.US,D,20150807,000000,16.5964,16.784,16.2072,16.2251,3008795.147979,0
+KBR.US,D,20150810,000000,16.3362,16.8604,16.1626,16.8327,2166459.9536021,0
+KBR.US,D,20150811,000000,16.6321,16.8247,16.4733,16.7672,1801173.8415321,0
+KBR.US,D,20150812,000000,16.6232,16.784,16.3552,16.7036,1161311.4458725,0
+KBR.US,D,20150813,000000,16.5795,16.6411,16.3642,16.4466,1005372.1344028,0
+KBR.US,D,20150814,000000,16.4466,16.5795,16.3739,16.4466,1145199.2448005,0
+KBR.US,D,20150817,000000,16.3552,16.6054,16.101,16.4633,1527043.8039615,0
+KBR.US,D,20150818,000000,16.3642,16.5,16.2251,16.3115,948358.4133351,0
+KBR.US,D,20150819,000000,16.1794,16.2698,15.8627,16.1348,1232972.7140355,0
+KBR.US,D,20150820,000000,16.0663,16.0663,15.5332,15.5332,1009655.2903238,0
+KBR.US,D,20150821,000000,15.3714,15.5064,15.1153,15.2115,2428987.5946772,0
+KBR.US,D,20150824,000000,14.6983,15.1937,14.2973,14.468,2696609.2901956,0
+KBR.US,D,20150825,000000,14.8749,14.9386,14.0938,14.1027,2345383.453372,0
+KBR.US,D,20150826,000000,14.4918,14.5265,14.0669,14.4411,1810641.7113588,0
+KBR.US,D,20150827,000000,14.6626,15.1421,14.601,15.023,2672806.1447543,0
+KBR.US,D,20150828,000000,14.8929,15.4706,14.8929,15.3098,1648958.6193005,0
+KBR.US,D,20150831,000000,15.151,15.7079,15.0824,15.4805,1550596.1248908,0
+KBR.US,D,20150901,000000,15.1222,15.3357,14.8829,14.9386,1335280.9097017,0
+KBR.US,D,20150902,000000,15.0627,15.2771,14.9196,15.2681,1492792.6591754,0
+KBR.US,D,20150903,000000,15.2383,15.6285,15.1321,15.2582,2064152.7652632,0
+KBR.US,D,20150904,000000,15.008,15.0914,14.9196,14.9613,879855.11643575,0
+KBR.US,D,20150908,000000,15.2026,15.3714,15.023,15.3515,1434429.1194496,0
+KBR.US,D,20150909,000000,15.5332,15.5858,15.0726,15.1004,991290.70528201,0
+KBR.US,D,20150910,000000,15.0824,15.0824,14.6983,15.023,1369279.2153211,0
+KBR.US,D,20150911,000000,14.9535,15.2393,14.8999,15.1847,1464655.9914452,0
+KBR.US,D,20150914,000000,15.0914,15.4001,15.0627,15.1947,1376739.4817256,0
+KBR.US,D,20150915,000000,15.2592,15.4726,15.1847,15.4726,1034710.5436697,0
+KBR.US,D,20150916,000000,15.5619,15.7486,15.4726,15.5968,1383019.1604679,0
+KBR.US,D,20150917,000000,15.5541,15.692,15.3455,15.3634,1227086.9002897,0
+KBR.US,D,20150918,000000,15.1004,15.2294,14.8125,14.874,2005841.60656,0
+KBR.US,D,20150921,000000,15.008,15.1788,14.9098,15.0726,1483719.6616728,0
+KBR.US,D,20150922,000000,14.8225,15.0627,14.8025,14.9783,1555041.4605165,0
+KBR.US,D,20150923,000000,15.0427,15.0427,14.4114,14.4481,1975342.7561781,0
+KBR.US,D,20150924,000000,14.329,14.8313,14.2248,14.8125,1290973.6159128,0
+KBR.US,D,20150925,000000,14.9186,14.9693,14.4661,14.5335,1243853.8641436,0
+KBR.US,D,20150928,000000,14.339,14.339,13.9468,14.1782,1592234.0011843,0
+KBR.US,D,20150929,000000,14.2149,14.348,14.0521,14.2773,1448954.7799348,0
+KBR.US,D,20150930,000000,14.4571,14.874,14.4312,14.8582,1492244.6730934,0
+KBR.US,D,20151001,000000,14.9535,15.0824,14.5792,14.8651,1963343.4727038,0
+KBR.US,D,20151002,000000,14.6427,15.5084,14.5692,15.5084,1362610.7082191,0
+KBR.US,D,20151005,000000,15.6742,16.4356,15.5719,16.4166,2815248.2769703,0
+KBR.US,D,20151006,000000,16.4356,17.1126,16.4166,16.9171,2386669.7724179,0
+KBR.US,D,20151007,000000,17.0759,17.3171,16.6669,17.2198,3543501.6335347,0
+KBR.US,D,20151008,000000,17.1404,17.3439,16.9271,17.3171,4072467.3604841,0
+KBR.US,D,20151009,000000,17.4263,17.5951,17.1573,17.4343,2697857.3687907,0
+KBR.US,D,20151012,000000,17.47,17.47,17.2645,17.2913,1399254.2554776,0
+KBR.US,D,20151013,000000,17.1573,17.462,17.0322,17.0392,1481365.53764,0
+KBR.US,D,20151014,000000,17.0322,17.0322,16.6579,16.8327,1880583.4717237,0
+KBR.US,D,20151015,000000,16.7572,16.8009,16.3422,16.773,1780668.6858572,0
+KBR.US,D,20151016,000000,16.7295,16.7483,16.2758,16.3422,1513324.0053618,0
+KBR.US,D,20151019,000000,16.1754,16.515,16.1754,16.4623,833274.2848025,0
+KBR.US,D,20151020,000000,16.4069,16.8505,16.3809,16.5874,840073.74446092,0
+KBR.US,D,20151021,000000,16.6222,16.7383,16.1754,16.2122,1243406.6107972,0
+KBR.US,D,20151022,000000,16.3185,16.4713,16.1844,16.2758,1654059.7250354,0
+KBR.US,D,20151023,000000,16.3185,16.515,16.1754,16.4713,1323696.6450985,0
+KBR.US,D,20151026,000000,16.4446,16.5328,16.0435,16.1586,1301380.3148359,0
+KBR.US,D,20151027,000000,15.9601,16.1308,15.7219,15.8737,976064.95228395,0
+KBR.US,D,20151028,000000,15.9888,16.371,15.8906,16.3283,1475873.5888907,0
+KBR.US,D,20151029,000000,16.2479,16.4713,16.1685,16.2668,1197093.7282408,0
+KBR.US,D,20151030,000000,16.2668,16.6034,16.0881,16.4446,1546183.0237408,0
+KBR.US,D,20151102,000000,16.7672,17.1493,16.1754,16.9271,2101969.8488921,0
+KBR.US,D,20151103,000000,16.9975,17.5325,16.9348,17.3072,3006241.5731296,0
+KBR.US,D,20151104,000000,17.3876,17.48,17.2287,17.3072,1376697.1739766,0
+KBR.US,D,20151105,000000,17.2724,17.4521,17.0392,17.3786,1748816.994835,0
+KBR.US,D,20151106,000000,17.2099,17.2377,16.8009,16.9081,2755946.9154754,0
+KBR.US,D,20151109,000000,16.9171,16.9815,16.7026,16.9271,1354457.4005932,0
+KBR.US,D,20151110,000000,16.9171,17.2287,16.8416,17.1126,1415765.3581829,0
+KBR.US,D,20151111,000000,17.1761,17.2099,16.9726,17.0947,683712.36282864,0
+KBR.US,D,20151112,000000,16.9081,16.9081,16.105,16.1219,1810269.0002368,0
+KBR.US,D,20151113,000000,15.7019,16.097,15.6315,15.7833,2741930.9626329,0
+KBR.US,D,20151116,000000,15.8568,16.4446,15.7486,16.371,2883226.7563169,0
+KBR.US,D,20151117,000000,16.371,16.371,15.9084,15.9888,1805338.1328252,0
+KBR.US,D,20151118,000000,16.1308,16.5874,16.0435,16.5687,2164184.401103,0
+KBR.US,D,20151119,000000,16.515,16.8416,16.4544,16.7483,1532952.7862364,0
+KBR.US,D,20151120,000000,16.8247,16.9438,16.5398,16.5597,1249461.6555389,0
+KBR.US,D,20151123,000000,16.4623,16.8604,16.4623,16.7572,1153580.2084092,0
+KBR.US,D,20151124,000000,16.8009,17.2814,16.6034,17.2556,2030291.4561643,0
+KBR.US,D,20151125,000000,17.2198,17.47,17.0481,17.1663,2007636.6639098,0
+KBR.US,D,20151127,000000,17.1036,17.3976,17.0232,17.2724,584473.49361855,0
+KBR.US,D,20151130,000000,17.334,17.4968,17.1126,17.334,1518820.9907478,0
+KBR.US,D,20151201,000000,17.3439,17.6815,17.2645,17.5404,1186996.2788163,0
+KBR.US,D,20151202,000000,17.4173,17.7798,17.4173,17.5325,1300273.2620708,0
+KBR.US,D,20151203,000000,17.6298,17.6655,17.334,17.4432,1661236.9324526,0
+KBR.US,D,20151204,000000,17.3439,17.48,17.2377,17.3439,1409931.9254597,0
+KBR.US,D,20151207,000000,16.783,16.8981,16.2668,16.3352,2343942.9752517,0
+KBR.US,D,20151208,000000,16.0236,16.1944,15.8994,16.0137,2745771.9018444,0
+KBR.US,D,20151209,000000,15.9968,16.3422,15.6662,15.7486,1720898.9171414,0
+KBR.US,D,20151210,000000,15.692,15.821,15.4825,15.5808,1783133.6158992,0
+KBR.US,D,20151211,000000,15.4716,15.6493,15.2572,15.3525,1290845.6853384,0
+KBR.US,D,20151214,000000,15.2671,15.3445,14.9156,15.2195,1532945.7349449,0
+KBR.US,D,20151215,000000,15.3624,15.6315,15.3367,15.5541,1286380.2031658,0
+KBR.US,D,20151216,000000,15.6126,15.7764,15.4518,15.6404,867333.03006334,0
+KBR.US,D,20151217,000000,15.6404,15.6404,15.2195,15.2274,1051517.8006179,0
+KBR.US,D,20151218,000000,15.1688,15.3367,15.1212,15.1411,2416260.0135239,0
+KBR.US,D,20151221,000000,15.2195,15.2473,15.013,15.1311,1035557.7059767,0
+KBR.US,D,20151222,000000,15.1688,15.4161,15.0696,15.3525,1354071.5942155,0
+KBR.US,D,20151223,000000,15.5173,15.8747,15.425,15.822,853048.12081653,0
+KBR.US,D,20151224,000000,15.8131,15.9809,15.7764,15.831,358882.53206267,0
+KBR.US,D,20151228,000000,15.693,15.693,15.2671,15.4091,982674.02707192,0
+KBR.US,D,20151229,000000,15.5451,15.6404,15.2741,15.4895,735514.17215219,0
+KBR.US,D,20151230,000000,15.3367,15.5719,15.1837,15.2016,936942.37240046,0
+KBR.US,D,20151231,000000,15.1589,15.3445,14.9683,15.1589,971289.21328534,0
+KBR.US,D,20160104,000000,14.9593,15.2374,14.8085,15.1837,1578930.228783,0
+KBR.US,D,20160105,000000,15.1768,15.3187,14.6944,14.7013,893755.22663227,0
+KBR.US,D,20160106,000000,14.3607,14.6387,14.2179,14.469,1088302.3737062,0
+KBR.US,D,20160107,000000,14.1275,14.333,13.789,13.789,1088274.1685403,0
+KBR.US,D,20160108,000000,13.8585,13.9429,13.4633,13.4832,1091769.5944683,0
+KBR.US,D,20160111,000000,13.5359,13.5359,13.1685,13.367,1696615.2765509,0
+KBR.US,D,20160112,000000,13.5269,13.5706,13.2399,13.4733,2040841.1955719,0
+KBR.US,D,20160113,000000,13.789,13.7949,13.2579,13.3303,1316311.9282458,0
+KBR.US,D,20160114,000000,13.4296,13.5179,13.1785,13.2668,1673185.849559,0
+KBR.US,D,20160115,000000,12.838,13.1417,12.7596,13.1228,1323629.1541656,0
+KBR.US,D,20160119,000000,13.2856,13.2856,12.7139,12.8022,1548366.9094503,0
+KBR.US,D,20160120,000000,12.5044,12.9551,12.2641,12.8101,1322885.7465762,0
+KBR.US,D,20160121,000000,12.8101,12.9353,12.4429,12.5331,1869038.4928874,0
+KBR.US,D,20160122,000000,12.828,13.0613,12.3098,12.3982,3372893.6210952,0
+KBR.US,D,20160125,000000,12.1737,12.3098,11.6894,11.6894,2565593.2721878,0
+KBR.US,D,20160126,000000,11.7986,12.69,11.6635,12.6404,2854966.1873218,0
+KBR.US,D,20160127,000000,12.4429,12.687,11.9644,12.1737,2838065.2489293,0
+KBR.US,D,20160128,000000,12.5768,12.5947,12.1917,12.291,1519368.97683,0
+KBR.US,D,20160129,000000,12.3615,12.7833,12.3277,12.7734,1852151.6570779,0
+KBR.US,D,20160201,000000,12.6136,12.6225,12.291,12.3545,1280825.8001204,0
+KBR.US,D,20160202,000000,12.0686,12.2541,11.9862,12.1113,836648.8314478,0
+KBR.US,D,20160203,000000,12.2453,12.2741,11.4143,11.6982,1690434.3158895,0
+KBR.US,D,20160204,000000,11.6894,12.1103,11.6675,11.7796,1454680.4286309,0
+KBR.US,D,20160205,000000,11.6011,11.7886,11.5295,11.5652,1304778.0300103,0
+KBR.US,D,20160208,000000,11.3965,11.3965,10.7751,10.9845,1412907.5704716,0
+KBR.US,D,20160209,000000,10.7949,11.1076,10.7492,11.0103,2939009.5233545,0
+KBR.US,D,20160210,000000,11.0372,11.1344,10.8495,11.0461,2090916.445806,0
+KBR.US,D,20160211,000000,10.7581,10.8495,10.3948,10.5358,1781431.2326662,0
+KBR.US,D,20160212,000000,10.5527,10.7532,10.4723,10.7403,1752328.5380009,0
+KBR.US,D,20160216,000000,10.9478,10.9488,10.5804,10.8852,1936645.2684391,0
+KBR.US,D,20160217,000000,11.0024,11.4451,11.0024,11.2357,1344447.5886487,0
+KBR.US,D,20160218,000000,11.2932,11.4412,10.92,10.9568,2773824.9614039,0
+KBR.US,D,20160219,000000,10.8395,10.9568,10.5983,10.92,1683665.0760518,0
+KBR.US,D,20160222,000000,11.0549,11.3201,10.9925,11.1732,1365555.1260831,0
+KBR.US,D,20160223,000000,11.0888,11.33,11.0549,11.1344,1304494.9710232,0
+KBR.US,D,20160224,000000,10.9646,11.3498,10.9289,11.3201,1448836.9226341,0
+KBR.US,D,20160225,000000,11.3598,11.6635,11.2178,11.5564,1915649.5443413,0
+KBR.US,D,20160226,000000,13.0454,13.4455,12.4249,12.687,3456133.1098972,0
+KBR.US,D,20160229,000000,12.8101,12.8101,12.2641,12.3912,2146250.9521699,0
+KBR.US,D,20160301,000000,12.5143,12.5689,12.2204,12.4627,1531067.0694245,0
+KBR.US,D,20160302,000000,12.416,12.7218,12.3277,12.5689,1490565.4583896,0
+KBR.US,D,20160303,000000,12.6315,12.9164,12.5331,12.8469,1382015.8624206,0
+KBR.US,D,20160304,000000,12.9164,13.5736,12.7466,13.2768,2243624.2511152,0
+KBR.US,D,20160307,000000,13.3015,13.7621,13.2112,13.7532,1400429.8065029,0
+KBR.US,D,20160308,000000,13.5973,13.7244,12.9908,13.0007,2051979.2141562,0
+KBR.US,D,20160309,000000,13.1318,13.2399,12.8637,13.1318,1830212.0672468,0
+KBR.US,D,20160310,000000,13.1605,13.2856,12.9253,13.1318,1486411.2403701,0
+KBR.US,D,20160311,000000,13.2956,13.6183,13.2678,13.5566,1482035.4103322,0
+KBR.US,D,20160314,000000,13.4058,13.6907,13.368,13.655,2110804.1098113,0
+KBR.US,D,20160315,000000,13.4058,13.4395,13.0444,13.1417,901555.96968334,0
+KBR.US,D,20160316,000000,13.1228,13.6271,13.1149,13.5656,775666.24059433,0
+KBR.US,D,20160317,000000,13.6083,13.8455,13.511,13.6827,1939066.8834049,0
+KBR.US,D,20160318,000000,13.655,13.8078,13.4395,13.6183,2504410.2231904,0
+KBR.US,D,20160321,000000,13.6083,13.8078,13.5566,13.6747,1437287.9144883,0
+KBR.US,D,20160322,000000,13.6183,13.8267,13.4564,13.79,1261049.9494516,0
+KBR.US,D,20160323,000000,13.6827,13.6827,13.4604,13.4753,1008510.9664466,0
+KBR.US,D,20160324,000000,13.378,13.5477,13.2499,13.5189,897342.31934985,0
+KBR.US,D,20160328,000000,13.6907,13.7741,13.4316,13.5736,863817.4575881,0
+KBR.US,D,20160329,000000,13.4316,13.8267,13.4236,13.8267,1362947.1555563,0
+KBR.US,D,20160330,000000,13.8892,14.06,13.7374,13.8892,1180445.629015,0
+KBR.US,D,20160331,000000,13.8078,14.0153,13.6907,13.9449,980291.69787308,0
+KBR.US,D,20160401,000000,13.7095,13.7741,13.4564,13.6747,1968346.8676851,0
+KBR.US,D,20160404,000000,13.6827,13.7988,13.3313,13.3502,1501171.6081293,0
+KBR.US,D,20160405,000000,13.2211,13.2866,13.0544,13.1228,1527379.2439713,0
+KBR.US,D,20160406,000000,13.1785,13.1864,12.8806,13.0087,1289856.4898741,0
+KBR.US,D,20160407,000000,12.8449,12.8806,12.4766,12.7009,2080732.3662288,0
+KBR.US,D,20160408,000000,12.9154,13.0265,12.6017,12.692,1926516.5918664,0
+KBR.US,D,20160411,000000,12.7913,13.0087,12.7189,12.8717,1214405.6561948,0
+KBR.US,D,20160412,000000,12.9343,13.378,12.8806,13.1149,2037475.7148729,0
+KBR.US,D,20160413,000000,13.2311,13.5736,13.0951,13.4932,1286024.6166087,0
+KBR.US,D,20160414,000000,13.5378,13.6003,13.1785,13.2311,1695681.4840911,0
+KBR.US,D,20160415,000000,13.1685,13.2678,13.0087,13.0613,1374645.2481509,0
+KBR.US,D,20160418,000000,12.9154,13.2022,12.7813,13.1516,1432696.516396,0
+KBR.US,D,20160419,000000,13.2678,13.5616,13.1864,13.4395,1459731.1679979,0
+KBR.US,D,20160420,000000,13.4316,13.4932,13.2499,13.378,1791957.8035448,0
+KBR.US,D,20160421,000000,13.4157,13.647,13.3313,13.4852,1412979.0907139,0
+KBR.US,D,20160422,000000,13.5566,13.8942,13.4653,13.5656,1830148.6056233,0
+KBR.US,D,20160425,000000,13.4653,13.5656,13.1278,13.2112,1262999.1278871,0
+KBR.US,D,20160426,000000,13.2956,13.4316,13.1605,13.3412,1814444.3721307,0
+KBR.US,D,20160427,000000,13.3879,13.6271,13.3025,13.5736,1487417.5603996,0
+KBR.US,D,20160428,000000,13.4932,13.7194,13.4236,13.5736,2093035.8625647,0
+KBR.US,D,20160429,000000,13.9449,14.34,13.7194,14.0153,2638203.4427209,0
+KBR.US,D,20160502,000000,13.917,13.9527,13.3125,13.5289,2485170.2706754,0
+KBR.US,D,20160503,000000,13.3224,13.368,12.9441,13.1318,2096770.0250764,0
+KBR.US,D,20160504,000000,13.0801,13.2956,12.9441,13.0265,1152661.5258597,0
+KBR.US,D,20160505,000000,13.1785,13.3224,13.0176,13.1605,1195007.5532849,0
+KBR.US,D,20160506,000000,13.0444,13.4157,13.0087,13.3412,1610288.3294003,0
+KBR.US,D,20160509,000000,13.2022,13.2628,12.818,12.8964,1035472.0831513,0
+KBR.US,D,20160510,000000,13.0087,13.1685,12.9343,13.0871,1271135.3109479,0
+KBR.US,D,20160511,000000,13.0265,13.1785,12.9441,13.0176,894471.43638295,0
+KBR.US,D,20160512,000000,13.1228,13.2112,12.976,13.0871,916929.79980287,0
+KBR.US,D,20160513,000000,12.9898,13.1228,12.6195,12.6473,856697.66783023,0
+KBR.US,D,20160516,000000,12.8101,13.0613,12.7536,12.964,839736.28979638,0
+KBR.US,D,20160517,000000,12.9343,13.1368,12.8876,12.9541,1088395.047823,0
+KBR.US,D,20160518,000000,12.826,12.9441,12.6116,12.6662,1071375.2448025,0
+KBR.US,D,20160519,000000,12.5004,12.6473,12.3763,12.5471,876807.95118143,0
+KBR.US,D,20160520,000000,12.6374,12.8806,12.6374,12.8538,660970.94042146,0
+KBR.US,D,20160523,000000,12.8627,12.8876,12.7009,12.8012,610100.90890295,0
+KBR.US,D,20160524,000000,12.7536,12.9541,12.6572,12.9154,1071344.0176544,0
+KBR.US,D,20160525,000000,13.0544,13.4395,12.9064,13.3968,1730684.0950852,0
+KBR.US,D,20160526,000000,13.4395,13.4653,13.105,13.3591,1394971.0995563,0
+KBR.US,D,20160527,000000,13.3224,13.3591,13.0355,13.1417,3628061.7285014,0
+KBR.US,D,20160531,000000,13.2022,13.3125,13.0404,13.105,2577001.2545036,0
+KBR.US,D,20160601,000000,13.0613,13.1228,12.826,13.0712,3217325.0060928,0
+KBR.US,D,20160602,000000,13.0265,13.5189,13.0265,13.5189,1792464.4892053,0
+KBR.US,D,20160603,000000,13.5378,13.5477,13.368,13.4653,4633833.771865,0
+KBR.US,D,20160606,000000,13.5736,13.6183,13.4475,13.4753,4592793.240694,0
+KBR.US,D,20160607,000000,13.4852,13.7831,13.4564,13.7571,2753353.0475316,0
+KBR.US,D,20160608,000000,13.8455,13.9806,13.6997,13.9349,1398741.5258529,0
+KBR.US,D,20160609,000000,13.7473,13.8455,13.6271,13.7571,1287242.4753831,0
+KBR.US,D,20160610,000000,13.5189,13.6183,13.2499,13.2678,1547388.7945868,0
+KBR.US,D,20160613,000000,13.1507,13.3174,12.9134,12.9223,1635749.5356708,0
+KBR.US,D,20160614,000000,12.8945,13.0305,12.5928,12.6533,1473227.3399243,0
+KBR.US,D,20160615,000000,12.6989,12.8607,12.4637,12.4806,1192865.9753244,0
+KBR.US,D,20160616,000000,12.3365,12.4806,12.1252,12.4806,1411417.7333109,0
+KBR.US,D,20160617,000000,12.5054,12.6533,12.29,12.3365,1844199.8149232,0
+KBR.US,D,20160620,000000,12.6155,12.7149,12.5203,12.5888,874846.68481773,0
+KBR.US,D,20160621,000000,12.5431,12.7169,12.4637,12.6433,981895.36302512,0
+KBR.US,D,20160622,000000,12.7436,12.8151,12.5977,12.5977,869874.51698456,0
+KBR.US,D,20160623,000000,12.8072,13.0255,12.7337,12.9978,959884.25295163,0
+KBR.US,D,20160624,000000,12.2811,12.5153,11.8194,11.884,1299353.572194,0
+KBR.US,D,20160627,000000,11.5931,11.6825,10.9418,11.0401,2346641.6052407,0
+KBR.US,D,20160628,000000,11.2317,11.3667,11.1305,11.3171,2442403.1804151,0
+KBR.US,D,20160629,000000,11.5652,11.7866,11.3469,11.7816,2265785.4529649,0
+KBR.US,D,20160630,000000,11.8006,11.9912,11.6308,11.9912,1565663.7274939,0
+KBR.US,D,20160701,000000,11.9544,12.2085,11.884,12.0279,1287648.428308,0
+KBR.US,D,20160705,000000,11.8898,12.0099,11.4917,11.7092,1431012.2650553,0
+KBR.US,D,20160706,000000,11.6118,11.9177,11.5295,11.867,1365420.1442172,0
+KBR.US,D,20160707,000000,12.0099,12.1907,11.8383,11.9267,837046.72575372,0
+KBR.US,D,20160708,000000,12.1252,12.3912,12.0576,12.3365,914715.69427262,0
+KBR.US,D,20160711,000000,12.5054,12.7983,12.4637,12.6345,1493561.2499488,0
+KBR.US,D,20160712,000000,12.8429,13.2459,12.7983,13.1963,1496717.2065576,0
+KBR.US,D,20160713,000000,13.2866,13.379,13.104,13.2777,1281477.5409202,0
+KBR.US,D,20160714,000000,13.4395,13.4932,13.3412,13.3502,1282945.2168791,0
+KBR.US,D,20160715,000000,13.4246,13.4932,13.1308,13.1963,2381917.2019485,0
+KBR.US,D,20160718,000000,13.1308,13.2866,13.104,13.1775,1021663.6397443,0
+KBR.US,D,20160719,000000,13.0434,13.2112,13.0434,13.1139,1160248.7155111,0
+KBR.US,D,20160720,000000,13.2211,13.4574,13.0077,13.4485,1160678.8442925,0
+KBR.US,D,20160721,000000,13.4157,13.7027,13.3839,13.4157,911420.72648851,0
+KBR.US,D,20160722,000000,13.4157,13.4157,13.1914,13.2112,588272.12508105,0
+KBR.US,D,20160725,000000,13.1218,13.2409,13.0791,13.1963,860983.84573342,0
+KBR.US,D,20160726,000000,13.2022,13.3363,13.1407,13.3125,1285734.5063301,0
+KBR.US,D,20160727,000000,13.3313,13.4395,13.2211,13.3412,835637.47478156,0
+KBR.US,D,20160728,000000,13.2956,13.3224,13.1864,13.2409,998109.30416021,0
+KBR.US,D,20160729,000000,13.6203,13.657,12.4875,12.6989,2672291.4004751,0
+KBR.US,D,20160801,000000,12.7247,12.8607,12.5054,12.7516,1483861.69483,0
+KBR.US,D,20160802,000000,12.7684,14.0153,12.6345,13.9567,5052808.4173976,0
+KBR.US,D,20160803,000000,13.9299,13.9567,13.5497,13.6103,2054002.934816,0
+KBR.US,D,20160804,000000,13.5756,13.648,13.3412,13.4157,1124312.3120572,0
+KBR.US,D,20160805,000000,13.4852,13.9885,13.4485,13.9022,2308610.9682119,0
+KBR.US,D,20160808,000000,13.9567,14.3083,13.9022,14.055,1065957.8382777,0
+KBR.US,D,20160809,000000,14.055,14.2694,14.0014,14.1632,759962.00710178,0
+KBR.US,D,20160810,000000,14.2386,14.3827,13.9934,14.0748,1137487.1465568,0
+KBR.US,D,20160811,000000,14.1195,14.3777,14.1195,14.2486,1314701.2118022,0
+KBR.US,D,20160812,000000,14.326,14.3915,14.1155,14.1632,1943436.6694786,0
+KBR.US,D,20160815,000000,14.2109,14.3737,14.2109,14.2743,1259235.752882,0
+KBR.US,D,20160816,000000,14.2743,14.2903,13.9934,14.2306,1496954.9358138,0
+KBR.US,D,20160817,000000,14.2306,14.2306,13.9984,14.0103,1232619.1421332,0
+KBR.US,D,20160818,000000,14.0371,14.1919,14.0103,14.1007,1185102.5033856,0
+KBR.US,D,20160819,000000,14.0014,14.1106,13.8208,13.9299,1135874.4154586,0
+KBR.US,D,20160822,000000,13.7404,13.8743,13.6847,13.7404,1412047.3129089,0
+KBR.US,D,20160823,000000,13.8108,14.1325,13.8108,13.9657,1492894.3992386,0
+KBR.US,D,20160824,000000,13.8008,13.9657,13.6847,13.7125,987926.23191029,0
+KBR.US,D,20160825,000000,13.6937,13.9022,13.6668,13.6847,1405290.1609995,0
+KBR.US,D,20160826,000000,13.8743,13.9022,13.5398,13.5844,1453454.5112376,0
+KBR.US,D,20160829,000000,13.5666,13.7314,13.5666,13.5756,1418146.6800543,0
+KBR.US,D,20160830,000000,13.5756,13.7591,13.4157,13.4316,1346451.1627613,0
+KBR.US,D,20160831,000000,13.379,13.379,13.1507,13.2956,1389822.6494358,0
+KBR.US,D,20160901,000000,13.2956,13.3978,13.0157,13.0941,1441466.3083644,0
+KBR.US,D,20160902,000000,13.1775,13.3224,13.1139,13.2409,901368.60679499,0
+KBR.US,D,20160906,000000,13.3313,13.3502,13.1139,13.2866,984721.92358831,0
+KBR.US,D,20160907,000000,13.2678,13.3978,13.1675,13.3889,995452.98192032,0
+KBR.US,D,20160908,000000,13.4485,13.8395,13.4316,13.7027,1343025.2424208,0
+KBR.US,D,20160909,000000,13.5586,13.6153,13.2112,13.2409,1294987.8154296,0
+KBR.US,D,20160912,000000,13.0791,13.2589,13.0295,13.2112,1333916.9884607,0
+KBR.US,D,20160913,000000,13.2112,13.3601,13.0692,13.3135,1917372.0741214,0
+KBR.US,D,20160914,000000,13.3233,13.3601,12.7486,12.7953,1543887.3246945,0
+KBR.US,D,20160915,000000,12.831,13.0147,12.7654,13.0067,1093921.2457024,0
+KBR.US,D,20160916,000000,12.8926,12.9779,12.7566,12.9401,1110778.8690186,0
+KBR.US,D,20160919,000000,13.1407,13.3184,13.0662,13.1595,1239934.3533983,0
+KBR.US,D,20160920,000000,13.2022,13.2112,12.9024,12.9114,1062330.4524657,0
+KBR.US,D,20160921,000000,13.0524,13.1507,12.9401,13.1407,897673.73005022,0
+KBR.US,D,20160922,000000,13.38,13.514,13.2311,13.4951,1330531.3612144,0
+KBR.US,D,20160923,000000,13.4951,13.5944,13.0732,13.1129,1220964.364615,0
+KBR.US,D,20160926,000000,13.0692,13.2311,13.0345,13.2022,1367490.2019355,0
+KBR.US,D,20160927,000000,13.1595,13.1963,13.0424,13.0931,1043872.1859797,0
+KBR.US,D,20160928,000000,13.2211,13.5517,13.1775,13.5418,2157754.6305846,0
+KBR.US,D,20160929,000000,13.5606,13.7154,13.4584,13.5776,1637214.1896476,0
+KBR.US,D,20160930,000000,13.7056,13.8048,13.5606,13.7791,1022229.7577188,0
+KBR.US,D,20161003,000000,12.8597,12.9024,11.9842,12.412,5743492.4928627,0
+KBR.US,D,20161004,000000,12.6959,13.4256,12.687,12.8409,4177558.8016371,0
+KBR.US,D,20161005,000000,13.2777,14.5048,13.0782,14.4541,5499149.1252325,0
+KBR.US,D,20161006,000000,14.3797,14.7798,14.2268,14.7341,4948882.4539963,0
+KBR.US,D,20161007,000000,14.744,14.7896,14.5553,14.6993,4265151.9592753,0
+KBR.US,D,20161010,000000,14.8273,15.0537,14.7708,14.8075,1893582.0239358,0
+KBR.US,D,20161011,000000,14.188,14.332,13.5944,13.6698,2476319.8925186,0
+KBR.US,D,20161012,000000,13.8425,13.8872,13.4455,13.5229,1746070.013133,0
+KBR.US,D,20161013,000000,13.37,13.4951,13.2022,13.4405,1146464.4479606,0
+KBR.US,D,20161014,000000,13.4951,13.5418,13.108,13.1963,987189.87561247,0
+KBR.US,D,20161017,000000,13.2112,13.3422,13.108,13.2589,1111725.7567339,0
+KBR.US,D,20161018,000000,13.5686,13.5686,13.37,13.4951,662507.11464059,0
+KBR.US,D,20161019,000000,13.5418,13.5517,13.38,13.4872,507853.1528781,0
+KBR.US,D,20161020,000000,13.3323,13.4584,13.2112,13.3601,642207.45374631,0
+KBR.US,D,20161021,000000,13.2311,13.4951,13.1507,13.4683,1045235.0998934,0
+KBR.US,D,20161024,000000,13.5686,13.6321,13.3978,13.505,658569.47200286,0
+KBR.US,D,20161025,000000,13.4872,13.4872,13.1358,13.2112,1197897.5754715,0
+KBR.US,D,20161026,000000,13.0782,13.4127,13.0245,13.37,779096.19024425,0
+KBR.US,D,20161027,000000,13.4078,13.4782,13.3035,13.4316,935767.82870242,0
+KBR.US,D,20161028,000000,13.4316,13.8148,13.4167,13.66,1192783.3744811,0
+KBR.US,D,20161031,000000,13.789,13.789,13.4633,13.4872,1709048.7181158,0
+KBR.US,D,20161101,000000,13.9329,13.9429,13.0643,13.2678,2370058.9443042,0
+KBR.US,D,20161102,000000,13.1864,13.3422,12.8597,12.9501,2253270.4178839,0
+KBR.US,D,20161103,000000,12.968,12.9779,12.3962,12.6682,2757171.8255413,0
+KBR.US,D,20161104,000000,12.6036,12.6036,12.2224,12.3138,2361837.138418,0
+KBR.US,D,20161107,000000,12.6782,12.6782,12.1203,12.1847,1546298.8663868,0
+KBR.US,D,20161108,000000,12.1847,12.2671,11.9941,12.0596,1487482.0293504,0
+KBR.US,D,20161109,000000,12.7486,13.5418,12.6602,13.4078,3328838.1591454,0
+KBR.US,D,20161110,000000,13.6033,14.2863,13.5944,14.2268,3065988.1733161,0
+KBR.US,D,20161111,000000,14.1522,14.5236,14.0699,14.5136,1947750.0452206,0
+KBR.US,D,20161114,000000,14.6179,15.2443,14.5415,15.145,2662109.3355525,0
+KBR.US,D,20161115,000000,15.2542,15.3724,14.8352,14.9603,1835018.0260661,0
+KBR.US,D,20161116,000000,14.7628,14.9166,14.3896,14.3984,1218817.7500176,0
+KBR.US,D,20161117,000000,15.4349,15.4349,14.7708,14.8642,1693717.1957453,0
+KBR.US,D,20161118,000000,14.8542,14.9166,14.6993,14.7995,1280953.7306947,0
+KBR.US,D,20161121,000000,15.3991,15.557,15.2443,15.281,2443622.0465168,0
+KBR.US,D,20161122,000000,15.3624,15.4627,14.9525,15.1361,4295406.0291094,0
+KBR.US,D,20161123,000000,15.1093,15.6652,15.1093,15.5987,4634441.1902611,0
+KBR.US,D,20161125,000000,15.5392,15.7734,15.3813,15.425,863444.74646609,0
+KBR.US,D,20161128,000000,15.3991,15.5987,15.3178,15.4349,2220575.5938642,0
+KBR.US,D,20161129,000000,15.3525,15.425,14.997,15.007,2016208.0123887,0
+KBR.US,D,20161130,000000,15.2175,15.4726,15.1411,15.2175,2584086.7951314,0
+KBR.US,D,20161201,000000,15.3991,15.7327,15.3178,15.425,1368518.6831667,0
+KBR.US,D,20161202,000000,15.3902,15.4677,15.145,15.2641,1388414.4057909,0
+KBR.US,D,20161205,000000,15.5104,15.5202,15.2344,15.3624,1637590.930079,0
+KBR.US,D,20161206,000000,15.3088,15.6523,15.2244,15.5898,1399171.6546342,0
+KBR.US,D,20161207,000000,15.6989,15.7089,15.3991,15.5392,1212442.3751764,0
+KBR.US,D,20161208,000000,15.7377,15.8966,15.5868,15.819,1229735.1639107,0
+KBR.US,D,20161209,000000,15.8667,16.0762,15.7456,16.0275,1331117.6257361,0
+KBR.US,D,20161212,000000,16.1735,16.3442,15.7863,15.9809,1420000.1623908,0
+KBR.US,D,20161213,000000,16.1288,16.1556,15.7774,15.9194,1394785.7513228,0
+KBR.US,D,20161214,000000,15.7903,16.1288,15.6752,15.9004,1546786.4128275,0
+KBR.US,D,20161215,000000,15.8916,16.0038,15.688,15.971,1456758.5449679,0
+KBR.US,D,20161216,000000,15.9988,16.0375,15.837,15.8827,3593519.4661094,0
+KBR.US,D,20161219,000000,15.5977,15.9004,15.5034,15.818,1412260.8663085,0
+KBR.US,D,20161220,000000,15.9431,16.0038,15.7367,15.9004,1224356.0358253,0
+KBR.US,D,20161221,000000,15.971,15.9988,15.8469,15.8737,1213783.1278883,0
+KBR.US,D,20161222,000000,15.8827,15.9392,15.6235,15.7625,1659311.9298737,0
+KBR.US,D,20161223,000000,15.7813,15.8102,15.698,15.7367,772712.7567842,0
+KBR.US,D,20161227,000000,15.7367,15.827,15.6543,15.7724,519471.66661145,0
+KBR.US,D,20161228,000000,15.7724,15.8102,15.6066,15.688,1407216.1709057,0
+KBR.US,D,20161229,000000,15.688,15.7179,15.3784,15.422,1254237.3945376,0
+KBR.US,D,20161230,000000,15.4408,15.5183,15.2135,15.2701,1107745.8063471,0
+KBR.US,D,20170103,000000,15.5084,15.8519,15.4408,15.8102,1279553.5456687,0
+KBR.US,D,20170104,000000,15.9263,16.102,15.7446,15.9363,1646035.3553111,0
+KBR.US,D,20170105,000000,15.9094,15.9908,15.5729,15.7367,2909806.0959534,0
+KBR.US,D,20170106,000000,15.7724,15.8141,15.5878,15.6423,1387059.5504961,0
+KBR.US,D,20170109,000000,15.5808,15.6086,15.3058,15.4408,1702071.9688426,0
+KBR.US,D,20170110,000000,15.5461,15.7079,15.4319,15.6503,1579423.8191879,0
+KBR.US,D,20170111,000000,15.698,15.7079,15.4448,15.5461,1965912.1574637,0
+KBR.US,D,20170112,000000,15.698,15.7179,15.3744,15.4696,1781096.7999837,0
+KBR.US,D,20170113,000000,15.3594,15.5232,15.279,15.4061,1103105.0492144,0
+KBR.US,D,20170117,000000,15.422,15.422,15.1907,15.3317,2983103.2637438,0
+KBR.US,D,20170118,000000,15.3415,15.4408,15.1222,15.2403,1947894.0930325,0
+KBR.US,D,20170119,000000,15.3058,15.4061,14.9406,14.9733,1115350.1205638,0
+KBR.US,D,20170120,000000,15.1073,15.1788,14.9573,15.0289,779657.27158199,0
+KBR.US,D,20170123,000000,14.9573,15.1222,14.8303,15.1073,1882213.327387,0
+KBR.US,D,20170124,000000,15.2403,15.7536,15.0388,15.6503,1981665.7499968,0
+KBR.US,D,20170125,000000,15.837,16.1794,15.837,16.1656,1559339.7263479,0
+KBR.US,D,20170126,000000,16.2301,16.2768,15.8966,16.0176,1296633.7883306,0
+KBR.US,D,20170127,000000,16.0563,16.0762,15.818,15.9521,1364242.5785371,0
+KBR.US,D,20170130,000000,15.7267,15.7267,15.3832,15.5878,1186683.0000084,0
+KBR.US,D,20170131,000000,15.7446,15.7446,15.3694,15.5629,1149380.6606586,0
+KBR.US,D,20170201,000000,15.698,15.827,15.4408,15.5729,1179174.3818908,0
+KBR.US,D,20170202,000000,15.4696,15.5084,15.1857,15.279,1291376.5468555,0
+KBR.US,D,20170203,000000,15.4696,15.6503,15.2135,15.2403,1587912.5668236,0
+KBR.US,D,20170206,000000,15.2304,15.287,15.0487,15.1421,1295400.8196459,0
+KBR.US,D,20170207,000000,15.1788,15.279,15.0686,15.1599,1163855.9547758,0
+KBR.US,D,20170208,000000,15.1143,15.1708,14.9653,15.0984,1246910.0953441,0
+KBR.US,D,20170209,000000,15.1421,15.3644,15.0487,15.3317,821056.41129184,0
+KBR.US,D,20170210,000000,15.4141,15.4696,15.2503,15.4141,967303.21893448,0
+KBR.US,D,20170213,000000,15.5084,15.7267,15.4696,15.6066,1336082.7422777,0
+KBR.US,D,20170214,000000,15.5372,15.6782,15.3058,15.6682,842518.52795588,0
+KBR.US,D,20170215,000000,15.698,15.8827,15.6066,15.8558,1176748.7376156,0
+KBR.US,D,20170216,000000,15.8003,15.827,15.5461,15.7625,1200820.839461,0
+KBR.US,D,20170217,000000,15.6146,15.6146,15.002,15.0984,1714992.9568483,0
+KBR.US,D,20170221,000000,15.2036,15.3594,15.0884,15.3058,1502488.1849847,0
+KBR.US,D,20170222,000000,15.2135,15.2691,14.9029,14.9475,1946834.3846531,0
+KBR.US,D,20170223,000000,15.011,15.0884,14.4848,14.7748,2954313.8478863,0
+KBR.US,D,20170224,000000,14.0501,14.3637,13.5309,14.2713,5748928.0312799,0
+KBR.US,D,20170227,000000,14.06,14.2983,13.8972,14.2803,2581396.2237613,0
+KBR.US,D,20170228,000000,14.2376,14.4194,13.7522,13.7701,2927804.0138373,0
+KBR.US,D,20170301,000000,14.0054,14.2803,13.8238,13.9061,2500457.4706423,0
+KBR.US,D,20170302,000000,13.9061,13.9676,13.7284,13.7334,2616860.1906849,0
+KBR.US,D,20170303,000000,13.7522,13.8773,13.2926,13.3105,1767020.4074998,0
+KBR.US,D,20170306,000000,13.1824,13.2926,13.1268,13.2271,1777324.3590325,0
+KBR.US,D,20170307,000000,13.2371,13.367,13.105,13.3393,3367137.7525785,0
+KBR.US,D,20170308,000000,13.377,13.5666,13.2072,13.2172,2316104.4764192,0
+KBR.US,D,20170309,000000,13.4048,13.5398,13.1685,13.4852,3835367.6838768,0
+KBR.US,D,20170310,000000,13.658,13.7144,13.4653,13.503,2344334.8255936,0
+KBR.US,D,20170313,000000,13.5586,13.6311,13.2251,13.2628,2054268.8692382,0
+KBR.US,D,20170314,000000,13.1169,13.1447,12.8816,13.0167,1922388.5643583,0
+KBR.US,D,20170315,000000,13.0613,13.1992,12.8816,13.1904,4166619.2265423,0
+KBR.US,D,20170316,000000,13.2728,13.376,13.1804,13.2351,1706500.1799031,0
+KBR.US,D,20170317,000000,13.2251,13.2449,12.9888,13.0444,2079900.3138321,0
+KBR.US,D,20170320,000000,12.9988,13.0544,12.8677,12.8936,1980437.8179488,0
+KBR.US,D,20170321,000000,12.962,12.962,12.7039,12.7218,2476070.0753341,0
+KBR.US,D,20170322,000000,12.6483,12.7953,12.5461,12.7297,1580871.3485995,0
+KBR.US,D,20170323,000000,12.7297,12.9134,12.6433,12.8677,1692196.1314365,0
+KBR.US,D,20170324,000000,12.8936,12.9521,12.6245,12.6483,1283786.3352219,0
+KBR.US,D,20170327,000000,12.4081,12.823,12.3365,12.7396,2070347.8285074,0
+KBR.US,D,20170328,000000,12.7218,12.9988,12.7139,12.97,1365119.960665,0
+KBR.US,D,20170329,000000,12.9521,13.3571,12.9174,13.2449,1120361.5741638,0
+KBR.US,D,20170330,000000,13.2996,13.659,13.2549,13.6311,2132741.6849878,0
+KBR.US,D,20170331,000000,13.5756,13.9637,13.5586,13.8248,2650988.4415335,0
+KBR.US,D,20170403,000000,13.8248,13.8982,13.2996,13.3194,2912361.6854576,0
+KBR.US,D,20170404,000000,13.3283,13.503,13.2549,13.3283,2439381.1983446,0
+KBR.US,D,20170405,000000,13.4852,13.6213,13.3095,13.3571,2342993.0655543,0
+KBR.US,D,20170406,000000,13.376,13.641,13.366,13.6213,1930357.5310779,0
+KBR.US,D,20170407,000000,13.5586,13.7056,13.4932,13.6113,1711082.5120493,0
+KBR.US,D,20170410,000000,13.7434,14.4054,13.7154,14.2566,2703893.2743126,0
+KBR.US,D,20170411,000000,14.2566,14.335,13.9537,14.0183,3066339.7305637,0
+KBR.US,D,20170412,000000,13.9726,14.0183,13.5894,13.6213,2705902.8923895,0
+KBR.US,D,20170413,000000,13.5844,13.6917,13.4465,13.4465,1856824.6486861,0
+KBR.US,D,20170417,000000,13.512,13.6777,13.3581,13.6688,1045329.788665,0
+KBR.US,D,20170418,000000,13.5586,13.8248,13.4554,13.7344,1815439.6115592,0
+KBR.US,D,20170419,000000,13.8694,13.9537,13.503,13.5398,1706613.0005671,0
+KBR.US,D,20170420,000000,13.6688,13.917,13.5983,13.659,2549197.0048012,0
+KBR.US,D,20170421,000000,13.6688,13.8435,13.4852,13.789,1792938.9403904,0
+KBR.US,D,20170424,000000,14.0728,14.1642,13.917,14.0828,1922794.5172831,0
+KBR.US,D,20170425,000000,14.1919,14.2666,14.0728,14.1384,2016846.657933,0
+KBR.US,D,20170426,000000,14.1295,14.3915,14.063,14.2566,2030787.0612238,0
+KBR.US,D,20170427,000000,14.2566,14.34,14.0361,14.2396,1923443.2361008,0
+KBR.US,D,20170428,000000,14.4244,14.8462,12.9034,12.9223,10562070.101965,0
+KBR.US,D,20170501,000000,13.0881,13.8982,13.0881,13.641,5539571.1574063,0
+KBR.US,D,20170502,000000,13.7244,14.1384,13.7244,14.0084,3410495.1366699,0
+KBR.US,D,20170503,000000,13.8982,13.9826,13.6023,13.7344,2167612.3360983,0
+KBR.US,D,20170504,000000,13.7532,13.8565,13.503,13.5844,2038034.781556,0
+KBR.US,D,20170505,000000,13.5934,13.8694,13.4852,13.7631,2325386.998012,0
+KBR.US,D,20170508,000000,13.7801,13.8346,13.6311,13.7631,1476582.7473497,0
+KBR.US,D,20170509,000000,13.7434,13.8892,13.4753,13.8346,1746977.6150815,0
+KBR.US,D,20170510,000000,13.8435,14.2019,13.789,14.1007,2149789.6931744,0
+KBR.US,D,20170511,000000,14.0728,14.1919,13.7056,14.1474,2707710.0376676,0
+KBR.US,D,20170512,000000,14.0828,14.2219,13.5934,13.6867,2997111.1579675,0
+KBR.US,D,20170515,000000,13.7532,14.0084,13.641,13.6688,1989989.2959459,0
+KBR.US,D,20170516,000000,13.659,13.7721,13.5398,13.659,1604885.0254583,0
+KBR.US,D,20170517,000000,13.3383,13.5706,13.2449,13.3283,1687194.75111,0
+KBR.US,D,20170518,000000,13.2152,13.366,12.9323,13.3095,1566753.6556939,0
+KBR.US,D,20170519,000000,13.4385,13.7105,13.3959,13.5666,1790585.8236849,0
+KBR.US,D,20170522,000000,13.6688,13.8058,13.5209,13.5844,1962880.1021197,0
+KBR.US,D,20170523,000000,13.641,13.7244,13.5398,13.7154,1932451.7646527,0
+KBR.US,D,20170524,000000,13.7154,13.9359,13.65,13.8058,2609785.7306581,0
+KBR.US,D,20170525,000000,13.8158,13.8346,12.962,13.0613,3497389.2091224,0
+KBR.US,D,20170526,000000,13.0355,13.0881,12.7753,12.9034,1368358.518117,0
+KBR.US,D,20170530,000000,12.8777,12.8936,12.7218,12.7566,3025910.6470984,0
+KBR.US,D,20170531,000000,12.7566,12.7566,12.289,12.5371,1343101.7992999,0
+KBR.US,D,20170601,000000,12.556,13.2052,12.4081,13.1715,1901040.2756856,0
+KBR.US,D,20170602,000000,13.1715,13.3095,13.0613,13.1992,1402141.2556821,0
+KBR.US,D,20170605,000000,13.1804,13.2549,12.97,13.2251,1191271.3761186,0
+KBR.US,D,20170606,000000,13.0971,13.2449,12.9521,13.2251,1533132.090506,0
+KBR.US,D,20170607,000000,13.2052,13.376,13.0613,13.2826,3820753.3785843,0
+KBR.US,D,20170608,000000,13.2916,13.641,13.2449,13.366,3254462.143756,0
+KBR.US,D,20170609,000000,13.3959,13.9081,13.3959,13.8515,2259211.6346343,0
+KBR.US,D,20170612,000000,13.8892,13.9915,13.659,13.6867,2332516.8610435,0
+KBR.US,D,20170613,000000,13.7344,14.0103,13.6688,13.7978,2167940.7248165,0
+KBR.US,D,20170614,000000,13.789,13.8168,13.4643,13.6311,1284199.3394383,0
+KBR.US,D,20170615,000000,13.4932,13.9279,13.4117,13.6957,1922523.5462241,0
+KBR.US,D,20170616,000000,13.6777,13.7978,13.641,13.789,2112260.7051693,0
+KBR.US,D,20170619,000000,13.8168,13.9468,13.6867,13.789,1212495.7635263,0
+KBR.US,D,20170620,000000,13.6311,13.7154,13.5537,13.659,1921521.2555041,0
+KBR.US,D,20170621,000000,13.6867,13.6957,13.3552,13.4117,2258701.9269918,0
+KBR.US,D,20170622,000000,13.4455,13.8902,13.4455,13.7434,1437461.1747937,0
+KBR.US,D,20170623,000000,13.7344,13.9934,13.6113,13.9746,15501946.042064,0
+KBR.US,D,20170626,000000,13.9657,14.2783,13.8803,14.2248,2509499.240997,0
+KBR.US,D,20170627,000000,14.2516,14.5543,14.065,14.2346,2538545.5253303,0
+KBR.US,D,20170628,000000,14.4283,14.6724,14.2149,14.2346,2197016.2216434,0
+KBR.US,D,20170629,000000,14.2346,14.4332,13.8257,13.9934,5044010.4202633,0
+KBR.US,D,20170630,000000,14.055,14.2694,14.0193,14.0748,2400564.8459776,0
+KBR.US,D,20170703,000000,14.1225,14.5226,14.1027,14.4283,643130.16560514,0
+KBR.US,D,20170705,000000,14.344,14.344,14.0898,14.2248,2015687.2241453,0
+KBR.US,D,20170706,000000,14.1503,14.3727,14.1027,14.1582,2477247.6410142,0
+KBR.US,D,20170707,000000,14.1582,14.1672,13.7978,14.1315,1703881.1287754,0
+KBR.US,D,20170710,000000,14.0371,14.2248,13.9508,13.9934,2763178.5185699,0
+KBR.US,D,20170711,000000,14.0014,14.1503,13.8803,14.0193,2134714.0319524,0
+KBR.US,D,20170712,000000,14.2049,14.3905,14.0103,14.0282,1517965.7698219,0
+KBR.US,D,20170713,000000,14.0193,14.1027,13.8525,14.0938,1222373.6155872,0
+KBR.US,D,20170714,000000,14.1225,14.2049,14.0451,14.065,899391.22319358,0
+KBR.US,D,20170717,000000,14.0193,14.2883,13.9657,14.2426,1122281.5401058,0
+KBR.US,D,20170718,000000,14.1582,14.1582,13.8356,13.9369,1556723.6972022,0
+KBR.US,D,20170719,000000,14.0103,14.4739,13.9657,14.4561,1557144.7600374,0
+KBR.US,D,20170720,000000,14.4898,14.4998,14.2743,14.3807,1283027.8177222,0
+KBR.US,D,20170721,000000,14.3905,14.4661,14.2149,14.2426,1283582.8550959,0
+KBR.US,D,20170724,000000,14.2149,14.2149,13.7344,13.789,2736728.116835,0
+KBR.US,D,20170725,000000,13.8625,14.4283,13.8257,14.0848,4246424.736385,0
+KBR.US,D,20170726,000000,14.0451,14.0451,13.6817,13.8704,1869621.735427,0
+KBR.US,D,20170727,000000,13.9369,14.0014,13.7154,13.7344,3775947.4577537,0
+KBR.US,D,20170728,000000,13.659,13.9369,13.659,13.7978,1436449.8181274,0
+KBR.US,D,20170731,000000,13.8525,13.9369,13.7344,13.7978,2034207.9449275,0
+KBR.US,D,20170801,000000,13.8625,14.0103,13.6213,13.7244,3831250.7369695,0
+KBR.US,D,20170802,000000,15.1202,15.3158,14.6397,14.8632,6321598.6702589,0
+KBR.US,D,20170803,000000,14.9535,15.1301,14.7975,15.0457,3480819.6814303,0
+KBR.US,D,20170804,000000,15.1401,15.698,15.1202,15.4418,4277563.2396384,0
+KBR.US,D,20170807,000000,15.3882,15.824,15.3704,15.8151,3320011.9568452,0
+KBR.US,D,20170808,000000,15.7129,16.2043,15.7129,16.0554,2967094.8173895,0
+KBR.US,D,20170809,000000,15.9789,16.101,15.7863,15.8797,2274381.9846278,0
+KBR.US,D,20170810,000000,15.7406,15.7406,14.8532,14.8632,3198752.9116154,0
+KBR.US,D,20170811,000000,14.4283,15.0507,14.4283,14.9445,1692416.7361277,0
+KBR.US,D,20170814,000000,15.0756,15.1053,14.8065,14.8263,1621944.1142458,0
+KBR.US,D,20170815,000000,14.8632,14.8979,14.339,14.3537,1624932.8545134,0
+KBR.US,D,20170816,000000,14.4372,14.593,14.1027,14.1315,1795309.1816608,0
+KBR.US,D,20170817,000000,14.0848,14.1861,13.8068,13.8168,2146348.6629236,0
+KBR.US,D,20170818,000000,13.659,14.1027,13.6213,13.7978,1887806.0088719,0
+KBR.US,D,20170821,000000,13.7434,13.7721,13.5666,13.5666,1623695.8565192,0
+KBR.US,D,20170822,000000,13.659,13.9279,13.511,13.7344,1715528.8550022,0
+KBR.US,D,20170823,000000,13.6023,13.8992,13.5924,13.7434,1220529.1991969,0
+KBR.US,D,20170824,000000,13.7344,13.8803,13.641,13.7154,947397.42303671,0
+KBR.US,D,20170825,000000,13.8257,14.1503,13.8257,14.055,1234535.0787658,0
+KBR.US,D,20170828,000000,14.1503,14.2199,14.0103,14.2049,1120027.1414813,0
+KBR.US,D,20170829,000000,14.055,14.5455,14.0103,14.4661,1813220.4693922,0
+KBR.US,D,20170830,000000,14.3905,14.87,14.2149,14.7975,1451376.3949005,0
+KBR.US,D,20170831,000000,14.8889,15.0854,14.8442,15.0457,1192177.9707397,0
+KBR.US,D,20170901,000000,15.1123,15.3794,15.0954,15.1947,1085489.915726,0
+KBR.US,D,20170905,000000,15.287,15.3704,15.0557,15.3058,4219795.0303805,0
+KBR.US,D,20170906,000000,15.423,16.0464,15.3227,15.9789,3391602.7120931,0
+KBR.US,D,20170907,000000,15.9501,16.7036,15.8489,16.6848,5238336.9626461,0
+KBR.US,D,20170908,000000,16.6271,16.7304,16.0752,16.101,2916633.7607778,0
+KBR.US,D,20170911,000000,16.2955,16.3582,15.8062,15.824,1494859.6949116,0
+KBR.US,D,20170912,000000,15.8886,16.3392,15.8539,16.2211,1200205.362446,0
+KBR.US,D,20170913,000000,16.1656,16.3045,16.101,16.2311,1206366.1765602,0
+KBR.US,D,20170914,000000,16.109,16.3225,16.0643,16.2479,1057027.8812595,0
+KBR.US,D,20170915,000000,16.2768,16.5914,16.1754,16.5368,2451070.2249929,0
+KBR.US,D,20170918,000000,16.6192,16.9518,16.6094,16.6381,1106942.9664439,0
+KBR.US,D,20170919,000000,16.7155,16.8505,16.5735,16.6192,1350128.914941,0
+KBR.US,D,20170920,000000,16.7155,16.7701,16.6004,16.6094,1760034.5922803,0
+KBR.US,D,20170921,000000,16.5914,16.6669,16.5647,16.5735,1256929.9805622,0
+KBR.US,D,20170922,000000,16.5647,16.6094,16.4633,16.5735,1189174.1205616,0
+KBR.US,D,20170925,000000,16.5368,16.8704,16.5368,16.7323,2084172.3891523,0
+KBR.US,D,20170926,000000,16.7523,16.8654,16.7056,16.7235,2305019.846185,0
+KBR.US,D,20170927,000000,16.8307,16.8892,16.7155,16.7323,1742743.8182009,0
+KBR.US,D,20170928,000000,16.7235,16.8009,16.6004,16.7235,979603.69328838,0
+KBR.US,D,20170929,000000,16.7423,16.7701,16.6004,16.6094,1214415.7294684,0
+KBR.US,D,20171002,000000,16.5835,16.9181,16.5835,16.9091,1575283.7037513,0
+KBR.US,D,20171003,000000,16.9091,16.9855,16.6956,16.778,1402160.3949019,0
+KBR.US,D,20171004,000000,16.778,16.778,16.4823,16.6192,1011006.1163094,0
+KBR.US,D,20171005,000000,16.6481,16.8197,16.6004,16.6094,918756.08430074,0
+KBR.US,D,20171006,000000,16.5368,16.6341,16.4246,16.6094,1445972.0836313,0
+KBR.US,D,20171009,000000,16.4436,16.4485,16.1944,16.2768,1075456.9352522,0
+KBR.US,D,20171010,000000,16.4633,16.529,16.3889,16.4723,1106690.1272772,0
+KBR.US,D,20171011,000000,16.4346,16.5835,16.3789,16.4436,1066577.344602,0
+KBR.US,D,20171012,000000,16.3889,16.5457,16.3313,16.52,834310.82465265,0
+KBR.US,D,20171013,000000,16.6768,16.7056,16.3789,16.3969,853512.49872802,0
+KBR.US,D,20171016,000000,16.6956,17.2337,16.6956,16.9935,2886142.9690147,0
+KBR.US,D,20171017,000000,17.1603,17.2149,16.8604,17.1801,2435494.929402,0
+KBR.US,D,20171018,000000,17.3062,17.5315,17.2615,17.2982,1544188.5155742,0
+KBR.US,D,20171019,000000,17.1315,17.6228,17.0292,17.5217,1504322.5281014,0
+KBR.US,D,20171020,000000,17.6517,18.009,17.6517,17.7072,3013578.9455965,0
+KBR.US,D,20171023,000000,17.8095,17.9356,17.1603,17.198,2048453.5684074,0
+KBR.US,D,20171024,000000,17.4005,17.6567,17.2893,17.5217,1670762.2199385,0
+KBR.US,D,20171025,000000,17.467,17.467,16.9091,17.198,1407549.5962607,0
+KBR.US,D,20171026,000000,17.335,17.467,17.0025,17.0739,1486673.145483,0
+KBR.US,D,20171027,000000,16.9668,17.2615,16.9668,17.1603,2116231.5896099,0
+KBR.US,D,20171030,000000,17.2238,17.6328,17.1414,17.2893,3094111.7457908,0
+KBR.US,D,20171031,000000,17.326,18.4855,17.326,18.2374,5944991.2060259,0
+KBR.US,D,20171101,000000,18.3962,18.3962,17.7331,18.014,2988251.7138644,0
+KBR.US,D,20171102,000000,18.0329,18.4231,18.014,18.294,2436374.3261847,0
+KBR.US,D,20171103,000000,18.285,18.9263,18.1798,18.8399,3240871.283058,0
+KBR.US,D,20171106,000000,18.9163,19.656,18.8598,19.5944,3672652.0812777,0
+KBR.US,D,20171107,000000,19.6113,19.6113,19.1517,19.2222,2600054.9483914,0
+KBR.US,D,20171108,000000,19.2122,19.5199,19.1388,19.3978,2368272.9529006,0
+KBR.US,D,20171109,000000,19.1021,19.3601,19.0534,19.3433,3305623.2928806,0
+KBR.US,D,20171110,000000,19.3433,19.7414,19.1755,19.38,3331747.320552,0
+KBR.US,D,20171113,000000,19.112,19.2609,17.0739,18.014,10079338.686039,0
+KBR.US,D,20171114,000000,17.8482,18.004,16.2211,16.3691,8405429.5754371,0
+KBR.US,D,20171115,000000,16.2122,17.1603,15.8607,16.788,4242649.2734516,0
+KBR.US,D,20171116,000000,16.8049,17.2337,16.7155,17.0462,2122472.9899126,0
+KBR.US,D,20171117,000000,16.9568,17.3062,16.9568,17.198,1904191.1956577,0
+KBR.US,D,20171120,000000,17.2149,17.4293,17.1513,17.2982,1649453.2170327,0
+KBR.US,D,20171121,000000,17.3717,17.8293,17.2893,17.5127,1816300.8764493,0
+KBR.US,D,20171122,000000,17.8293,17.8949,17.0739,17.2238,2231365.0771829,0
+KBR.US,D,20171124,000000,17.3161,17.3161,16.8604,16.9668,1130599.042091,0
+KBR.US,D,20171127,000000,16.8892,17.0412,16.6956,16.9568,2274260.0980176,0
+KBR.US,D,20171128,000000,17.0192,17.6615,16.9091,17.6228,2166599.9721046,0
+KBR.US,D,20171129,000000,17.606,17.6884,17.1712,17.3906,1669920.0942682,0
+KBR.US,D,20171130,000000,17.5315,17.7072,17.4104,17.4203,1743355.2659065,0
+KBR.US,D,20171201,000000,17.4203,17.5315,16.6481,17.4849,1442435.3572816,0
+KBR.US,D,20171204,000000,17.6428,17.9028,17.5127,17.5494,1657772.7336726,0
+KBR.US,D,20171205,000000,17.5217,17.5494,17.2982,17.3449,1500307.3212571,0
+KBR.US,D,20171206,000000,17.2705,17.6984,17.2149,17.5594,1767629.8405507,0
+KBR.US,D,20171207,000000,17.5217,17.5871,17.2337,17.3906,2329509.9888835,0
+KBR.US,D,20171208,000000,17.4481,17.6228,17.1603,17.5871,1449818.0594796,0
+KBR.US,D,20171211,000000,17.6517,17.8671,17.4104,17.8393,1926942.6913384,0
+KBR.US,D,20171212,000000,17.7072,18.0229,17.5037,17.5037,1216950.1650982,0
+KBR.US,D,20171213,000000,17.5217,18.0617,17.5217,17.7519,1414896.034674,0
+KBR.US,D,20171214,000000,17.8095,17.8582,17.2367,17.2595,1598030.1627954,0
+KBR.US,D,20171215,000000,17.333,17.8393,17.3141,17.5207,3487825.6431969,0
+KBR.US,D,20171218,000000,17.7331,18.5035,17.6418,18.4717,2684339.0356624,0
+KBR.US,D,20171219,000000,18.4717,18.6236,18.146,18.2096,1966374.5207204,0
+KBR.US,D,20171220,000000,18.4091,18.4349,18.1718,18.2294,1671483.466326,0
+KBR.US,D,20171221,000000,18.2582,18.4618,17.9515,18.1272,1648648.3624746,0
+KBR.US,D,20171222,000000,18.1907,18.2195,18.015,18.1361,713199.85654431,0
+KBR.US,D,20171226,000000,18.0706,18.2433,17.9872,18.1907,1187195.7296329,0
+KBR.US,D,20171227,000000,18.2582,18.8648,18.1718,18.5182,2997948.2470009,0
+KBR.US,D,20171228,000000,18.5938,18.8449,18.4518,18.6761,1555273.1458085,0
+KBR.US,D,20171229,000000,18.7804,18.8449,18.4785,18.4985,751645.51244403,0
+KBR.US,D,20180102,000000,18.6503,18.706,18.4985,18.5938,1196119.6426868,0
+KBR.US,D,20180103,000000,18.6593,19.0117,18.5749,18.9413,2065096.6309965,0
+KBR.US,D,20180104,000000,19.0594,19.1258,18.6761,18.8171,949383.87258432,0
+KBR.US,D,20180105,000000,18.8737,18.8876,18.6036,18.7605,1095336.5406387,0
+KBR.US,D,20180108,000000,18.7526,18.7992,18.4985,18.7804,1611856.7380947,0
+KBR.US,D,20180109,000000,18.7894,18.9502,18.5649,18.5938,1220928.1008301,0
+KBR.US,D,20180110,000000,18.5084,18.6811,18.4261,18.4618,1028892.2208567,0
+KBR.US,D,20180111,000000,18.5272,18.977,18.5272,18.8449,2384701.4547627,0
+KBR.US,D,20180112,000000,18.959,19.3621,18.9213,19.2092,1576550.9215662,0
+KBR.US,D,20180116,000000,19.4237,19.4802,18.6285,18.8549,1911699.8137753,0
+KBR.US,D,20180117,000000,18.977,19.235,18.9413,19.1615,1756790.9981915,0
+KBR.US,D,20180118,000000,19.2579,19.4604,19.1258,19.1358,973177.95207935,0
+KBR.US,D,20180119,000000,19.0981,19.7592,19.0494,19.7224,2021058.2936117,0
+KBR.US,D,20180122,000000,19.6371,20.1603,19.4902,20.1415,1691196.8626985,0
+KBR.US,D,20180123,000000,20.0322,20.2367,19.8724,19.9935,1211805.744287,0
+KBR.US,D,20180124,000000,20.1513,20.2397,19.8088,19.8178,1256525.0349648,0
+KBR.US,D,20180125,000000,20.0411,20.0581,19.5547,19.7691,1234809.0718069,0
+KBR.US,D,20180126,000000,19.9171,19.9349,19.5836,19.7136,622412.46385778,0
+KBR.US,D,20180129,000000,19.6371,19.7592,19.1398,19.1715,1699198.0638937,0
+KBR.US,D,20180130,000000,19.0404,19.2192,18.6692,18.9213,1601877.1459709,0
+KBR.US,D,20180131,000000,19.238,19.386,18.8737,18.977,1506941.5792291,0
+KBR.US,D,20180201,000000,18.9025,19.2192,18.8349,19.1258,942457.48967895,0
+KBR.US,D,20180202,000000,18.8926,18.984,18.2096,18.2582,1368104.6716231,0
+KBR.US,D,20180205,000000,18.005,18.1818,16.9051,16.9151,2968360.0205497,0
+KBR.US,D,20180206,000000,16.6014,17.5305,16.1547,17.4283,3148263.6498377,0
+KBR.US,D,20180207,000000,17.2685,17.7331,17.0809,17.2774,2382569.9500758,0
+KBR.US,D,20180208,000000,17.2774,17.3241,16.0375,16.0474,4605950.9506286,0
+KBR.US,D,20180209,000000,16.2708,16.6431,15.8797,16.505,2576737.3347362,0
+KBR.US,D,20180212,000000,16.6242,16.793,16.4476,16.6619,1593960.5602738,0
+KBR.US,D,20180213,000000,16.5597,16.8564,16.3929,16.4573,1359484.9714309,0
+KBR.US,D,20180214,000000,16.2341,16.9241,16.1497,16.9151,1105850.0162618,0
+KBR.US,D,20180215,000000,17.0809,17.0809,16.5408,16.8951,989614.51256029,0
+KBR.US,D,20180216,000000,16.8019,17.0569,16.6916,16.7572,1145515.5455905,0
+KBR.US,D,20180220,000000,16.6054,16.8853,16.4426,16.524,1556808.3127002,0
+KBR.US,D,20180221,000000,16.514,16.793,16.3989,16.4863,1878750.1359343,0
+KBR.US,D,20180222,000000,16.6431,17.0809,16.4863,16.5874,1871919.4491277,0
+KBR.US,D,20180223,000000,16.6529,16.7672,13.6193,14.0024,11033143.718392,0
+KBR.US,D,20180226,000000,13.7721,14.4421,13.4346,14.4244,8955332.6014976,0
+KBR.US,D,20180227,000000,14.4521,15.2016,14.4244,14.5712,4964047.767353,0
+KBR.US,D,20180228,000000,14.6209,14.74,14.0213,14.1265,2525110.8003727,0
+KBR.US,D,20180301,000000,14.0868,14.6209,14.0391,14.2546,2744688.0176084,0
+KBR.US,D,20180302,000000,14.0669,14.7975,14.0302,14.6944,2936868.9527213,0
+KBR.US,D,20180305,000000,14.5623,14.9912,14.3867,14.7688,2621013.401377,0
+KBR.US,D,20180306,000000,14.8342,14.8632,14.5812,14.7211,2537642.9600187,0
+KBR.US,D,20180307,000000,14.5523,14.7788,14.4621,14.7131,1592419.349418,0
+KBR.US,D,20180308,000000,14.7301,14.8055,14.4621,14.5623,1160691.939548,0
+KBR.US,D,20180309,000000,14.7131,15.3654,14.6754,15.2066,1694517.0136666,0
+KBR.US,D,20180312,000000,15.2234,15.7109,15.2234,15.4975,2563087.0417242,0
+KBR.US,D,20180313,000000,15.4975,15.7665,15.4776,15.6433,3059881.7548792,0
+KBR.US,D,20180314,000000,15.8439,15.8627,15.555,15.5729,2207809.7342715,0
+KBR.US,D,20180315,000000,15.5729,15.7863,15.2513,15.3545,1757857.7578624,0
+KBR.US,D,20180316,000000,15.3078,15.683,15.289,15.5064,1731067.8868082,0
+KBR.US,D,20180319,000000,15.4468,15.9918,15.4101,15.9431,3874101.4354005,0
+KBR.US,D,20180320,000000,16.0494,16.509,15.7774,16.0295,3115338.1478533,0
+KBR.US,D,20180321,000000,16.0494,16.4515,16.0295,16.2638,2140267.4276705,0
+KBR.US,D,20180322,000000,16.0494,16.2132,15.5808,15.5878,2337650.2012538,0
+KBR.US,D,20180323,000000,15.6066,15.7009,14.9336,14.9426,1828110.7823805,0
+KBR.US,D,20180326,000000,15.4965,15.4965,15.016,15.3744,2582744.0277647,0
+KBR.US,D,20180327,000000,15.4568,15.5362,14.9505,15.0447,1694001.2620599,0
+KBR.US,D,20180328,000000,15.1113,15.1113,14.4998,14.6527,2243063.1697774,0
+KBR.US,D,20180329,000000,14.7748,15.3445,14.745,15.1788,2051534.9827919,0
+KBR.US,D,20180402,000000,15.1113,15.2612,14.9137,15.0944,1771409.3327934,0
+KBR.US,D,20180403,000000,15.1301,15.3128,14.9783,15.2215,1384305.5175026,0
+KBR.US,D,20180404,000000,14.8939,15.4468,14.7935,15.3644,1068821.669953,0
+KBR.US,D,20180405,000000,15.4568,15.6066,15.2413,15.3644,2162220.1127573,0
+KBR.US,D,20180406,000000,15.1957,15.3784,14.5523,14.8492,2129001.478512,0
+KBR.US,D,20180409,000000,14.9882,15.6762,14.9137,15.4279,3437221.5461006,0
+KBR.US,D,20180410,000000,15.8062,16.2371,15.5977,16.1139,2693219.63364,0
+KBR.US,D,20180411,000000,15.9353,16.4515,15.6345,16.1814,2004082.812995,0
+KBR.US,D,20180412,000000,16.6004,16.6569,15.9074,15.9631,1679275.1434309,0
+KBR.US,D,20180413,000000,16.0583,16.2738,15.8757,15.9819,1903604.9311361,0
+KBR.US,D,20180416,000000,15.9819,16.1527,15.7963,16.096,1648703.7654792,0
+KBR.US,D,20180417,000000,16.2371,16.4416,15.9303,16.0782,2201301.3922192,0
+KBR.US,D,20180418,000000,16.105,16.2828,15.9918,16.0295,2118605.8601898,0
+KBR.US,D,20180419,000000,15.9918,16.3382,15.9353,16.2003,2476974.6553005,0
+KBR.US,D,20180420,000000,16.1139,16.4029,15.4965,15.5808,3395667.2779778,0
+KBR.US,D,20180423,000000,15.6156,16.0097,15.5878,15.691,2779591.9105216,0
+KBR.US,D,20180424,000000,15.7774,15.9174,15.2215,15.2513,2028926.5275957,0
+KBR.US,D,20180425,000000,15.1599,15.2145,14.8313,14.9882,2979989.614884,0
+KBR.US,D,20180426,000000,15.8807,16.2539,15.2612,15.5629,3782391.3308551,0
+KBR.US,D,20180427,000000,16.0395,16.1328,15.5064,15.7209,3399167.7405427,0
+KBR.US,D,20180430,000000,15.824,15.9918,15.6433,15.6433,2397987.0952716,0
+KBR.US,D,20180501,000000,15.7009,15.9581,15.5362,15.8896,2751064.399777,0
+KBR.US,D,20180502,000000,15.8896,15.9531,15.6712,15.7675,1790019.7057103,0
+KBR.US,D,20180503,000000,15.7406,15.7913,15.2413,15.4181,1758085.413845,0
+KBR.US,D,20180504,000000,15.1301,15.5362,15.0646,15.4279,2677719.8876008,0
+KBR.US,D,20180507,000000,15.4568,15.5629,15.1698,15.3644,1839620.5047593,0
+KBR.US,D,20180508,000000,15.3922,15.9174,15.3922,15.7963,1679416.1692608,0
+KBR.US,D,20180509,000000,15.9253,16.1139,15.8439,15.9074,2144531.4443718,0
+KBR.US,D,20180510,000000,15.8984,16.0057,15.8151,15.8807,1235863.7435495,0
+KBR.US,D,20180511,000000,15.9353,15.9918,15.7357,15.824,1605120.7400598,0
+KBR.US,D,20180514,000000,15.824,16.0782,15.7675,15.8062,2526856.498682,0
+KBR.US,D,20180515,000000,15.6812,15.9819,15.555,15.8439,2237396.9533955,0
+KBR.US,D,20180516,000000,15.8627,16.1477,15.834,15.9531,2547209.5479262,0
+KBR.US,D,20180517,000000,15.9631,16.4753,15.9631,16.3482,1698462.7149232,0
+KBR.US,D,20180518,000000,16.3869,16.5457,16.245,16.245,1081575.4416175,0
+KBR.US,D,20180521,000000,16.4029,16.7989,16.3869,16.7155,2570426.4288458,0
+KBR.US,D,20180522,000000,16.5557,16.9299,16.4902,16.7711,2608286.8275512,0
+KBR.US,D,20180523,000000,16.5557,16.6004,15.7963,16.1328,2163688.7960435,0
+KBR.US,D,20180524,000000,16.0494,16.2371,15.9174,16.1527,1007992.1928578,0
+KBR.US,D,20180525,000000,16.1229,16.3959,16.0008,16.3959,1848210.9924581,0
+KBR.US,D,20180529,000000,16.2082,16.5457,16.2082,16.518,1466968.8150565,0
+KBR.US,D,20180530,000000,16.78,17.6834,16.6291,17.5861,4256479.8780605,0
+KBR.US,D,20180531,000000,17.5305,17.7291,17.0779,17.2665,2311123.2426399,0
+KBR.US,D,20180601,000000,17.4373,17.5782,17.2158,17.2854,987106.26744185,0
+KBR.US,D,20180604,000000,17.3598,17.5634,17.2397,17.4928,1796205.7030085,0
+KBR.US,D,20180605,000000,17.4461,17.6368,17.3598,17.5584,1349185.0492077,0
+KBR.US,D,20180606,000000,17.612,17.612,17.2575,17.474,1135402.9862556,0
+KBR.US,D,20180607,000000,17.474,17.5017,17.1364,17.474,1165364.9311563,0
+KBR.US,D,20180608,000000,17.4551,17.5782,17.2575,17.5584,1104326.9372982,0
+KBR.US,D,20180611,000000,17.5305,17.5494,17.3032,17.484,1324803.6978636,0
+KBR.US,D,20180612,000000,17.4928,17.5305,17.1553,17.1751,893526.56332228,0
+KBR.US,D,20180613,000000,17.2397,17.3469,17.1076,17.1463,1247377.4952378,0
+KBR.US,D,20180614,000000,17.607,17.607,17.0977,17.2109,1663472.1918573,0
+KBR.US,D,20180615,000000,17.0779,17.1463,16.525,16.7701,2689858.1822503,0
+KBR.US,D,20180618,000000,16.6549,16.9885,16.6361,16.9785,1396213.1341873,0
+KBR.US,D,20180619,000000,16.7612,17.1364,16.7036,17.0589,1204663.7933273,0
+KBR.US,D,20180620,000000,17.1553,17.2764,16.9201,17.2486,1024367.30637,0
+KBR.US,D,20180621,000000,17.2486,17.2486,16.9101,16.9785,968590.58329647,0
+KBR.US,D,20180622,000000,17.2675,17.4383,17.1076,17.193,2579511.5142768,0
+KBR.US,D,20180625,000000,16.9955,17.0779,16.6748,16.8049,938374.79190183,0
+KBR.US,D,20180626,000000,16.9201,17.2863,16.3065,17.1176,1860225.3858427,0
+KBR.US,D,20180627,000000,17.1275,17.3608,16.9001,17.0878,1510417.8659375,0
+KBR.US,D,20180628,000000,17.0222,17.0402,16.7135,16.8147,1806354.5261283,0
+KBR.US,D,20180629,000000,16.9588,17.2109,16.8714,16.8714,976496.08839266,0
+KBR.US,D,20180702,000000,16.6946,16.9289,16.4396,16.7313,2051442.3086751,0
+KBR.US,D,20180703,000000,16.8714,17.0133,16.7513,16.8049,453679.08762926,0
+KBR.US,D,20180705,000000,16.9388,17.1176,16.7225,17.0222,1136878.7208332,0
+KBR.US,D,20180706,000000,16.9885,17.2486,16.9338,17.202,706170.72624854,0
+KBR.US,D,20180709,000000,17.3707,17.607,17.2962,17.3707,773677.77639201,0
+KBR.US,D,20180710,000000,17.3707,17.607,17.333,17.5037,1174604.1376729,0
+KBR.US,D,20180711,000000,17.4383,17.9733,17.2109,17.6735,4014043.3811169,0
+KBR.US,D,20180712,000000,17.8621,17.9565,17.3886,17.7936,1846728.2065888,0
+KBR.US,D,20180713,000000,17.7738,18.3327,17.6815,18.1053,2443161.6979148,0
+KBR.US,D,20180716,000000,18.011,18.1341,17.4471,17.5881,1749357.9296256,0
+KBR.US,D,20180717,000000,17.5414,17.8333,17.4561,17.5981,988353.33870958,0
+KBR.US,D,20180718,000000,17.5703,17.881,17.4393,17.8035,1243194.064725,0
+KBR.US,D,20180719,000000,17.7102,17.9832,17.5791,17.8522,897396.71502711,0
+KBR.US,D,20180720,000000,17.8234,17.8333,17.5227,17.5604,974795.71981437,0
+KBR.US,D,20180723,000000,17.6139,17.6338,17.3608,17.5325,1031900.1003441,0
+KBR.US,D,20180724,000000,17.6815,17.8035,17.3608,17.4471,912340.41636527,0
+KBR.US,D,20180725,000000,17.3886,17.5504,17.1364,17.5227,1226716.2038223,0
+KBR.US,D,20180726,000000,17.5137,17.8085,17.4948,17.607,1247029.9672997,0
+KBR.US,D,20180727,000000,17.6338,17.7837,17.5137,17.6139,2203945.6265308,0
+KBR.US,D,20180730,000000,18.5958,18.982,17.9733,18.2175,4088957.309315,0
+KBR.US,D,20180731,000000,19.2072,19.236,18.3327,18.8112,3235054.9748998,0
+KBR.US,D,20180801,000000,18.7357,18.963,18.4618,18.8291,1676367.9966792,0
+KBR.US,D,20180802,000000,18.6256,18.8291,18.4518,18.7555,2128259.0782501,0
+KBR.US,D,20180803,000000,18.7089,19.0654,18.7089,18.8389,2799625.6369937,0
+KBR.US,D,20180806,000000,18.8786,19.0604,18.7555,18.8786,1421647.1426192,0
+KBR.US,D,20180807,000000,19.0654,19.1139,18.7268,18.7744,1268149.5926623,0
+KBR.US,D,20180808,000000,18.699,19.1527,18.699,19.0851,1574647.0728618,0
+KBR.US,D,20180809,000000,19.0751,19.2459,18.9452,19.1149,1082361.1569557,0
+KBR.US,D,20180810,000000,18.973,19.1635,18.8836,19.0167,1158236.0754522,0
+KBR.US,D,20180813,000000,19.0851,19.1328,18.8022,18.9163,1364411.8095331,0
+KBR.US,D,20180814,000000,19.0167,19.1468,18.9163,18.982,769095.44424591,0
+KBR.US,D,20180815,000000,18.7933,19.0654,18.5958,18.7933,1027807.3292934,0
+KBR.US,D,20180816,000000,18.8786,19.0027,18.6523,18.963,1043656.6179254,0
+KBR.US,D,20180817,000000,19.0077,19.5507,18.9163,19.5002,1080685.9715614,0
+KBR.US,D,20180820,000000,19.4812,19.6768,19.4048,19.5846,1028488.2825867,0
+KBR.US,D,20180821,000000,19.5846,19.9349,19.5756,19.8297,801378.27137672,0
+KBR.US,D,20180822,000000,19.8495,20.1513,19.8495,20.0451,986019.36122386,0
+KBR.US,D,20180823,000000,20.0272,20.1822,19.9309,20.0928,753340.84438552,0
+KBR.US,D,20180824,000000,20.1871,20.2417,19.9588,20.0451,562892.51232641,0
+KBR.US,D,20180827,000000,20.1008,20.2616,20.0074,20.0451,729245.57401081,0
+KBR.US,D,20180828,000000,20.0649,20.1483,19.8625,19.9588,820308.9743931,0
+KBR.US,D,20180829,000000,20.0173,20.1435,19.8297,20.1106,859678.349479,0
+KBR.US,D,20180830,000000,20.0649,20.1583,19.792,19.921,845593.8983762,0
+KBR.US,D,20180831,000000,19.8297,19.8585,19.6729,19.7533,833290.40204021,0
+KBR.US,D,20180904,000000,19.7165,19.7165,19.2916,19.4148,1460638.7699464,0
+KBR.US,D,20180905,000000,19.3204,19.4237,19.1378,19.3661,1847470.6068508,0
+KBR.US,D,20180906,000000,19.3661,19.5458,18.9889,18.9889,1793607.8057552,0
+KBR.US,D,20180907,000000,18.9263,19.0554,18.699,18.9977,981597.1941275,0
+KBR.US,D,20180910,000000,19.1228,19.3105,19.0167,19.0267,1114569.4418622,0
+KBR.US,D,20180911,000000,19.0267,19.0751,18.7457,18.8688,1679239.8869734,0
+KBR.US,D,20180912,000000,18.8588,18.8737,18.6106,18.7555,990807.18815074,0
+KBR.US,D,20180913,000000,18.8389,19.0751,18.5282,18.5382,1923952.9437435,0
+KBR.US,D,20180914,000000,18.5382,18.7129,18.4618,18.6256,2643066.8191995,0
+KBR.US,D,20180917,000000,18.7278,19.3135,18.6722,18.7278,3544194.6747562,0
+KBR.US,D,20180918,000000,18.9183,19.239,18.8598,19.0871,3147092.1281217,0
+KBR.US,D,20180919,000000,18.4428,18.9869,18.3614,18.8996,3067230.2079471,0
+KBR.US,D,20180920,000000,19.0097,19.7067,18.9095,19.5031,2029290.1727716,0
+KBR.US,D,20180921,000000,19.5031,20.1692,19.5031,20.0988,4101343.4064941,0
+KBR.US,D,20180924,000000,20.0332,20.1742,19.797,20.0421,2204691.0487748,0
+KBR.US,D,20180925,000000,20.1076,20.2258,19.653,19.6917,2490176.6876387,0
+KBR.US,D,20180926,000000,19.644,19.7583,19.4455,19.4852,1228183.8797811,0
+KBR.US,D,20180927,000000,19.513,19.658,19.4654,19.6063,746496.05499606,0
+KBR.US,D,20180928,000000,19.6817,20.062,19.6253,19.9746,1255119.8133021,0
+KBR.US,D,20181001,000000,20.062,20.2387,19.8635,20.2308,1410929.1795429,0
+KBR.US,D,20181002,000000,20.2308,20.882,20.2308,20.6278,2437467.2763668,0
+KBR.US,D,20181003,000000,20.7311,20.7509,20.3082,20.466,1603330.7193468,0
+KBR.US,D,20181004,000000,20.3628,20.5157,20.1553,20.3181,1161614.6514069,0
+KBR.US,D,20181005,000000,20.2983,20.4293,19.9697,20.0134,1746853.7138167,0
+KBR.US,D,20181008,000000,19.9359,20.327,19.8635,20.3082,1217739.9097459,0
+KBR.US,D,20181009,000000,20.2486,20.5008,20.2079,20.476,2602575.2814382,0
+KBR.US,D,20181010,000000,20.4006,20.4958,19.4455,19.4654,3404096.5932996,0
+KBR.US,D,20181011,000000,19.0097,19.2946,18.69,18.69,3655241.4352427,0
+KBR.US,D,20181012,000000,19.0187,19.0287,18.4349,18.7754,2362546.2968772,0
+KBR.US,D,20181015,000000,18.69,19.0384,18.5481,18.9183,1052299.4866467,0
+KBR.US,D,20181016,000000,19.0574,19.7204,18.9183,19.7116,1591612.4802051,0
+KBR.US,D,20181017,000000,19.5696,19.5884,19.1398,19.4375,1854516.8617118,0
+KBR.US,D,20181018,000000,19.2946,19.5319,18.9472,19.0574,806996.1360456,0
+KBR.US,D,20181019,000000,19.0674,19.2003,18.5531,18.6256,1126374.3111566,0
+KBR.US,D,20181022,000000,18.7467,18.9909,18.6056,18.6156,2255907.600904,0
+KBR.US,D,20181023,000000,18.2066,18.2553,17.8869,18.0001,1695483.0406017,0
+KBR.US,D,20181024,000000,18.0477,18.2453,17.3747,17.3836,2211778.6040573,0
+KBR.US,D,20181025,000000,17.5851,17.8105,17.2764,17.6785,1037538.1115602,0
+KBR.US,D,20181026,000000,17.471,17.9445,17.1116,17.7628,1027177.7496954,0
+KBR.US,D,20181029,000000,17.8205,17.9912,17.0918,17.328,1564888.0854292,0
+KBR.US,D,20181030,000000,18.4349,18.9472,18.0577,18.83,2990731.7538168,0
+KBR.US,D,20181031,000000,19.239,19.2946,18.5579,18.7,3636966.5023356,0
+KBR.US,D,20181101,000000,18.7565,18.9183,18.4428,18.8896,1917745.7925707,0
+KBR.US,D,20181102,000000,19.1448,19.4753,18.6355,18.7844,2003145.9985532,0
+KBR.US,D,20181105,000000,18.7655,19.3601,18.7655,19.1448,1320487.3001397,0
+KBR.US,D,20181106,000000,19.0674,19.7483,19.0674,19.4952,1273556.9259136,0
+KBR.US,D,20181107,000000,19.7017,20.2883,19.6719,20.2586,3417192.8562653,0
+KBR.US,D,20181108,000000,20.1742,21.0061,20.1742,20.7142,1939308.6419705,0
+KBR.US,D,20181109,000000,20.4461,20.6655,19.9647,20.3628,1917710.5361133,0
+KBR.US,D,20181112,000000,20.2308,20.2983,18.8996,18.9183,3218075.4649736,0
+KBR.US,D,20181113,000000,18.6722,18.982,18.2364,18.4081,5012345.0848022,0
+KBR.US,D,20181114,000000,18.6156,18.7943,18.0001,18.152,2650720.4924564,0
+KBR.US,D,20181115,000000,18.0379,18.8171,18.018,18.8032,3069633.6910205,0
+KBR.US,D,20181116,000000,18.5958,18.9997,18.5769,18.7844,2834058.100704,0
+KBR.US,D,20181119,000000,18.7565,19.0097,18.0001,18.1679,2261709.8064792,0
+KBR.US,D,20181120,000000,17.8105,17.9246,16.6569,17.1404,3914529.5115384,0
+KBR.US,D,20181121,000000,17.2992,17.5941,17.1404,17.5097,1494935.2444634,0
+KBR.US,D,20181123,000000,17.1593,17.4233,16.9319,16.9418,528149.7917903,0
+KBR.US,D,20181126,000000,17.1503,17.6398,17.0619,17.5762,1309228.4022728,0
+KBR.US,D,20181127,000000,17.4422,17.6298,17.2337,17.4333,1418695.6734638,0
+KBR.US,D,20181128,000000,17.481,17.9545,16.9985,17.9068,1689220.4864245,0
+KBR.US,D,20181129,000000,17.8205,17.9346,17.4333,17.5197,1377713.5672797,0
+KBR.US,D,20181130,000000,17.4233,17.604,17.3479,17.5564,2037281.3006931,0
+KBR.US,D,20181203,000000,18.0001,18.2066,17.5097,17.5474,3735491.1764497,0
+KBR.US,D,20181204,000000,17.5474,17.7072,16.4971,16.526,2570164.5237331,0
+KBR.US,D,20181206,000000,16.1764,16.3255,15.7119,16.2886,2474031.244764,0
+KBR.US,D,20181207,000000,16.3155,16.3642,15.6622,15.8171,3708584.4554222,0
+KBR.US,D,20181210,000000,15.7119,16.1964,15.5629,16.1,2633509.2972382,0
+KBR.US,D,20181211,000000,16.4971,16.4971,15.688,15.7219,1311344.7970494,0
+KBR.US,D,20181212,000000,16.1189,16.3155,15.9561,16.0047,2191658.2474325,0
+KBR.US,D,20181213,000000,16.1278,16.2281,15.7019,15.7119,1644267.4958,0
+KBR.US,D,20181214,000000,15.4746,15.5619,14.8392,15.1897,4547942.9974598,0
+KBR.US,D,20181217,000000,15.1718,15.4647,14.9465,15.0467,3585439.6933805,0
+KBR.US,D,20181218,000000,15.2364,15.4598,14.7062,14.7331,3012792.2229308,0
+KBR.US,D,20181219,000000,14.7331,15.0964,14.1622,14.2963,2433120.6588222,0
+KBR.US,D,20181220,000000,14.2496,14.4948,13.8595,14.0977,1693512.7082919,0
+KBR.US,D,20181221,000000,13.8505,14.1821,13.1982,13.2986,5420197.8289885,0
+KBR.US,D,20181224,000000,13.3184,13.7364,13.2608,13.2986,1020097.2457044,0
+KBR.US,D,20181226,000000,13.3184,14.2873,13.2986,14.2496,1756517.0051505,0
+KBR.US,D,20181227,000000,13.8505,14.325,13.6887,14.316,1867768.2530905,0
+KBR.US,D,20181228,000000,14.345,14.4858,14.1125,14.2009,1489176.3539646,0
+KBR.US,D,20181231,000000,14.2773,14.4858,14.1622,14.4204,1336254.9952558,0
+KBR.US,D,20190102,000000,14.1622,14.9793,14.0778,14.9236,2238075.8920339,0
+KBR.US,D,20190103,000000,14.8303,15.153,14.5048,14.7529,2711653.7242695,0
+KBR.US,D,20190104,000000,15.017,15.7406,14.9892,15.7219,3328806.9319974,0
+KBR.US,D,20190107,000000,15.6345,16.1209,15.4647,16.0554,4421210.1353731,0
+KBR.US,D,20190108,000000,16.2818,16.3382,15.7903,16.2916,3472830.5681636,0
+KBR.US,D,20190109,000000,16.52,16.8456,16.1685,16.7483,3390841.1726114,0
+KBR.US,D,20190110,000000,16.5667,16.6916,16.1934,16.6242,3030121.2754499,0
+KBR.US,D,20190111,000000,16.501,16.5577,16.1447,16.3672,4348202.0705342,0
+KBR.US,D,20190114,000000,16.1983,16.5378,16.111,16.2261,1563551.3620267,0
+KBR.US,D,20190115,000000,16.2529,16.3482,15.9382,15.9958,1182553.9651728,0
+KBR.US,D,20190116,000000,15.9571,16.2479,15.9293,15.9958,1876139.1434254,0
+KBR.US,D,20190117,000000,15.8747,16.2311,15.827,16.0921,1819242.2723312,0
+KBR.US,D,20190118,000000,16.7383,16.7483,16.2916,16.7383,1955211.3189524,0
+KBR.US,D,20190122,000000,16.52,16.6142,16.1547,16.2728,931039.43408959,0
+KBR.US,D,20190123,000000,16.3672,16.5378,15.9293,16.0643,1077054.5564402,0
+KBR.US,D,20190124,000000,16.0921,16.52,16.0921,16.2818,1098010.9947711,0
+KBR.US,D,20190125,000000,16.0256,16.4773,16.0256,16.3672,1455054.1470802,0
+KBR.US,D,20190128,000000,16.244,16.244,15.7983,16.0454,1671371.6529894,0
+KBR.US,D,20190129,000000,16.0554,16.1298,15.832,16.1209,1703154.8457512,0
+KBR.US,D,20190130,000000,16.2916,16.6242,15.9382,16.4436,1187387.1218307,0
+KBR.US,D,20190131,000000,16.511,16.7632,16.3045,16.3382,2027487.0568029,0
+KBR.US,D,20190201,000000,16.3283,16.515,16.2361,16.4246,1064445.839915,0
+KBR.US,D,20190204,000000,16.4723,16.5667,16.2916,16.5577,1074321.6773211,0
+KBR.US,D,20190205,000000,16.5477,16.7106,16.4146,16.4246,1359535.3377988,0
+KBR.US,D,20190206,000000,16.4723,16.9378,16.3572,16.9091,1816218.2756061,0
+KBR.US,D,20190207,000000,16.7672,16.785,16.1586,16.3672,1944367.4399563,0
+KBR.US,D,20190208,000000,16.2628,16.5667,15.9868,16.5477,1595255.9832547,0
+KBR.US,D,20190211,000000,16.4346,16.6718,16.1884,16.6431,1345165.813054,0
+KBR.US,D,20190212,000000,16.795,17.1663,16.795,17.0222,1482276.1615704,0
+KBR.US,D,20190213,000000,17.0222,17.195,16.9428,17.0888,889888.0969095,0
+KBR.US,D,20190214,000000,16.9875,17.186,16.8407,17.0322,1750416.6306777,0
+KBR.US,D,20190215,000000,17.186,17.3499,17.0789,17.2317,1221973.7066266,0
+KBR.US,D,20190219,000000,17.1563,17.5187,17.1086,17.47,1113488.5796084,0
+KBR.US,D,20190220,000000,17.4501,17.8016,17.3926,17.7916,1823652.3514992,0
+KBR.US,D,20190221,000000,17.7529,17.8016,17.2417,17.3171,1565816.8412521,0
+KBR.US,D,20190222,000000,17.4323,17.7718,17.3727,17.46,1543631.4635458,0
+KBR.US,D,20190225,000000,17.48,17.6298,17.3926,17.5464,2006113.5849463,0
+KBR.US,D,20190226,000000,17.8214,18.6126,17.8115,18.5322,3320952.8005963,0
+KBR.US,D,20190227,000000,18.7129,18.984,18.6106,18.7715,2858021.4111949,0
+KBR.US,D,20190228,000000,18.6573,18.972,18.6473,18.7715,2036964.999903,0
+KBR.US,D,20190301,000000,18.8271,18.981,18.5521,18.8856,1487251.3513857,0
+KBR.US,D,20190304,000000,18.972,19.0841,18.6623,18.705,1269469.1914997,0
+KBR.US,D,20190305,000000,18.7516,18.8559,18.5232,18.5322,1149739.2691976,0
+KBR.US,D,20190306,000000,18.5619,18.6473,18.3247,18.3545,1127555.9061461,0
+KBR.US,D,20190307,000000,18.0954,18.3724,18.002,18.0954,1090747.1572012,0
+KBR.US,D,20190308,000000,17.8701,18.1709,17.7072,18.0766,1158291.4784569,0
+KBR.US,D,20190311,000000,18.011,18.1311,17.8979,18.0676,1633124.4405789,0
+KBR.US,D,20190312,000000,18.1252,18.287,18.0766,18.144,1199471.0208029,0
+KBR.US,D,20190313,000000,18.154,18.3297,18.0766,18.2483,1348578.6381388,0
+KBR.US,D,20190314,000000,18.2483,18.297,18.0389,18.0389,683604.57880146,0
+KBR.US,D,20190315,000000,18.0666,18.3834,18.0666,18.1709,2300325.7007022,0
+KBR.US,D,20190318,000000,18.2681,18.5729,18.1996,18.3932,1221489.1821679,0
+KBR.US,D,20190319,000000,18.5629,18.6493,18.2681,18.3347,953363.82297105,0
+KBR.US,D,20190320,000000,17.9147,18.4131,17.9147,18.1808,921069.91523932,0
+KBR.US,D,20190321,000000,18.1808,18.5045,18.1709,18.2681,1250560.6496852,0
+KBR.US,D,20190322,000000,18.0666,18.1291,17.4183,17.4283,1375375.5604845,0
+KBR.US,D,20190325,000000,17.4471,17.7509,17.2854,17.467,974936.74564432,0
+KBR.US,D,20190326,000000,17.6854,17.8095,17.472,17.7231,1299920.6974959,0
+KBR.US,D,20190327,000000,17.7698,17.9147,17.467,17.6954,703755.15524694,0
+KBR.US,D,20190328,000000,17.742,18.0289,17.6765,18.001,654749.68666586,0
+KBR.US,D,20190329,000000,18.2384,18.3247,18.1242,18.2096,1579199.1851873,0
+KBR.US,D,20190401,000000,18.4031,18.975,18.3834,18.956,1341051.8881289,0
+KBR.US,D,20190402,000000,18.9909,18.9909,18.5282,18.5629,1245992.4201221,0
+KBR.US,D,20190403,000000,18.7734,18.8251,18.4667,18.5045,895874.64339098,0
+KBR.US,D,20190404,000000,18.6493,18.7149,18.4667,18.6493,1120710.1094293,0
+KBR.US,D,20190405,000000,18.7149,18.9909,18.6493,18.982,1483514.1668919,0
+KBR.US,D,20190408,000000,18.8588,18.965,18.7437,18.8489,922270.64944863,0
+KBR.US,D,20190409,000000,18.697,18.8786,18.4756,18.6692,904444.98454266,0
+KBR.US,D,20190410,000000,18.7248,19.0584,18.6394,18.965,987277.51309251,0
+KBR.US,D,20190411,000000,18.975,19.1268,18.9462,19.0584,714706.81827008,0
+KBR.US,D,20190412,000000,19.2321,19.3929,19.1458,19.3929,985456.26523141,0
+KBR.US,D,20190415,000000,19.3453,19.8972,19.2699,19.7851,1955533.6637065,0
+KBR.US,D,20190416,000000,20.0809,20.1851,19.8337,20.0809,1875246.6513873,0
+KBR.US,D,20190417,000000,20.1463,20.2278,19.92,20.1265,998428.62693231,0
+KBR.US,D,20190418,000000,20.0421,20.5335,19.9846,20.5197,1683972.3108956,0
+KBR.US,D,20190422,000000,20.5197,21.169,20.4898,21.1303,2439408.3961833,0
+KBR.US,D,20190423,000000,21.6642,21.7396,20.9862,21.6642,2590159.9717655,0
+KBR.US,D,20190424,000000,21.6067,21.7259,21.1203,21.14,2035406.6644821,0
+KBR.US,D,20190425,000000,20.9962,21.2553,20.8423,20.8512,1662673.3812633,0
+KBR.US,D,20190426,000000,20.8076,21.3475,20.7976,21.14,987306.72558585,0
+KBR.US,D,20190429,000000,21.3178,21.4449,21.1203,21.14,1183863.4907366,0
+KBR.US,D,20190430,000000,21.2156,21.3278,20.8244,21.1977,1832531.9421495,0
+KBR.US,D,20190501,000000,21.3952,22.2738,21.2156,21.415,3147907.0559534,0
+KBR.US,D,20190502,000000,21.2641,21.7299,21.1777,21.3665,2015169.4578839,0
+KBR.US,D,20190503,000000,21.6732,22.6282,21.6165,22.4912,2814126.1142948,0
+KBR.US,D,20190506,000000,22.0167,22.6093,21.9313,22.4555,2059500.9275295,0
+KBR.US,D,20190507,000000,22.1308,22.3215,21.149,21.5581,3363824.6529019,0
+KBR.US,D,20190508,000000,21.5581,22.1209,21.4687,22.0167,1658933.1747876,0
+KBR.US,D,20190509,000000,21.7299,21.9511,21.3952,21.8053,1016709.6038035,0
+KBR.US,D,20190510,000000,21.7019,21.9015,21.3475,21.835,1070298.4118581,0
+KBR.US,D,20190513,000000,21.2553,21.4052,20.8244,21.0517,1063029.5376515,0
+KBR.US,D,20190514,000000,21.2553,21.692,21.14,21.4537,891042.4940604,0
+KBR.US,D,20190515,000000,21.159,21.6455,21.1203,21.568,675127.91909397,0
+KBR.US,D,20190516,000000,21.6822,21.8916,21.6067,21.6553,965904.04123587,0
+KBR.US,D,20190517,000000,21.3853,21.5481,21.2067,21.2354,842337.20903165,0
+KBR.US,D,20190520,000000,20.9962,21.149,20.88,20.9763,1647265.3020137,0
+KBR.US,D,20190521,000000,21.159,21.2454,20.9425,21.2354,1662325.8533252,0
+KBR.US,D,20190522,000000,21.1103,21.154,20.8949,20.8998,734721.40552239,0
+KBR.US,D,20190523,000000,20.5752,20.7579,20.325,20.4601,804189.72202955,0
+KBR.US,D,20190524,000000,20.7102,20.88,20.5901,20.7877,678769.40748882,0
+KBR.US,D,20190528,000000,20.9197,21.0806,20.7579,20.8611,828979.0409531,0
+KBR.US,D,20190529,000000,20.6428,21.1977,20.5752,21.159,1200341.3516392,0
+KBR.US,D,20190530,000000,21.2553,21.6165,21.2553,21.3665,1469843.7273328,0
+KBR.US,D,20190531,000000,21.14,21.3278,20.876,21.1977,1210507.299324,0
+KBR.US,D,20190603,000000,21.2354,21.7755,21.2254,21.3475,1224016.5665061,0
+KBR.US,D,20190604,000000,21.5778,22.111,21.5778,22.101,996887.4160764,0
+KBR.US,D,20190605,000000,22.1597,22.4366,22.0068,22.0633,1617119.0162067,0
+KBR.US,D,20190606,000000,22.0445,22.2451,22.0266,22.1785,1406382.1038543,0
+KBR.US,D,20190607,000000,22.2738,22.4743,22.2073,22.2838,1182741.3280612,0
+KBR.US,D,20190610,000000,22.4366,22.6093,22.0911,22.2936,1042252.40359,0
+KBR.US,D,20190611,000000,22.5607,22.5607,22.2073,22.2936,917479.80053968,0
+KBR.US,D,20190612,000000,22.3314,22.6659,22.1904,22.6381,1213994.6666333,0
+KBR.US,D,20190613,000000,22.8267,23.0431,22.7314,22.8754,1094233.5171831,0
+KBR.US,D,20190614,000000,22.8068,22.9895,22.7126,22.7304,636626.86018963,0
+KBR.US,D,20190617,000000,22.7404,23.0858,22.6083,22.9796,899903.95281819,0
+KBR.US,D,20190618,000000,23.0184,23.5941,23.0084,23.3053,1361460.3403776,0
+KBR.US,D,20190619,000000,23.2863,23.335,22.9042,23.1802,1612045.1083105,0
+KBR.US,D,20190620,000000,23.4472,23.9019,23.325,23.5058,1344711.5084161,0
+KBR.US,D,20190621,000000,23.3539,23.603,23.2387,23.4859,1538972.5745207,0
+KBR.US,D,20190624,000000,23.6219,23.7927,23.2686,23.4035,1260565.4249929,0
+KBR.US,D,20190625,000000,23.476,23.6517,23.2387,23.4035,1161235.8963208,0
+KBR.US,D,20190626,000000,23.6219,23.6794,23.4472,23.5941,765641.31873944,0
+KBR.US,D,20190627,000000,23.7064,23.7559,23.4521,23.5455,817299.08025098,0
+KBR.US,D,20190628,000000,23.6517,23.9663,23.5256,23.8712,1494876.8194767,0
+KBR.US,D,20190701,000000,24.024,24.1947,23.6984,24.0051,1233224.5458747,0
+KBR.US,D,20190702,000000,23.9663,24.0815,23.6656,23.8809,987817.44055576,0
+KBR.US,D,20190703,000000,23.9366,23.9366,23.7162,23.9177,387480.55572229,0
+KBR.US,D,20190705,000000,23.7261,23.8899,23.5157,23.8899,485028.1223003,0
+KBR.US,D,20190708,000000,23.7738,24.1004,23.6894,23.8899,966814.66516643,0
+KBR.US,D,20190709,000000,23.7461,23.9952,23.6696,23.9853,567767.97673333,0
+KBR.US,D,20190710,000000,24.0905,24.291,23.9853,24.1104,798831.74781872,0
+KBR.US,D,20190711,000000,24.1252,24.2334,23.7064,23.9763,658185.6802799,0
+KBR.US,D,20190712,000000,23.9763,24.3207,23.9763,24.2334,637224.20531222,0
+KBR.US,D,20190715,000000,24.301,24.301,23.9663,24.1104,642261.84942357,0
+KBR.US,D,20190716,000000,24.0905,24.281,23.9853,24.1848,499817.70255289,0
+KBR.US,D,20190717,000000,24.0438,24.156,23.7738,23.8612,632163.39267163,0
+KBR.US,D,20190718,000000,23.8612,24.291,23.7648,24.1848,1221021.7822744,0
+KBR.US,D,20190719,000000,24.7824,25.1815,24.6742,24.7229,2127707.0628585,0
+KBR.US,D,20190722,000000,25.0097,25.2678,24.7913,24.9899,1572716.0263189,0
+KBR.US,D,20190723,000000,25.0871,25.4208,25.0871,25.2778,2190083.7947738,0
+KBR.US,D,20190724,000000,25.0584,25.6937,25.0584,25.6411,1345779.2754143,0
+KBR.US,D,20190725,000000,25.6113,25.6501,25.0871,25.1617,770658.81630367,0
+KBR.US,D,20190726,000000,25.1815,25.3672,25.0435,25.1815,846728.14897995,0
+KBR.US,D,20190729,000000,25.3255,25.4605,24.9998,25.1715,1122291.6133795,0
+KBR.US,D,20190730,000000,24.8837,25.3442,24.7824,25.2778,1519857.530598,0
+KBR.US,D,20190731,000000,25.3632,25.517,24.6742,25.249,2525320.3244629,0
+KBR.US,D,20190801,000000,25.0871,25.3423,23.8215,24.024,2135212.6589941,0
+KBR.US,D,20190802,000000,23.6984,24.014,23.325,23.7162,1371020.884321,0
+KBR.US,D,20190805,000000,23.0958,23.3539,22.7404,22.8267,1549729.823364,0
+KBR.US,D,20190806,000000,22.924,23.3053,22.786,23.2863,1375014.9372909,0
+KBR.US,D,20190807,000000,22.9042,23.8412,22.798,23.7838,1709627.931346,0
+KBR.US,D,20190808,000000,24.014,24.5382,23.9266,24.4737,1277773.5982292,0
+KBR.US,D,20190809,000000,24.4071,24.436,23.9663,24.2613,825639.7507653,0
+KBR.US,D,20190812,000000,24.0537,24.1004,23.617,23.7559,1100894.9729936,0
+KBR.US,D,20190813,000000,23.6607,24.6841,23.6607,24.6156,1673342.9926266,0
+KBR.US,D,20190814,000000,24.1282,24.3207,23.4958,23.5058,2527596.8842892,0
+KBR.US,D,20190815,000000,23.7162,23.7261,22.8168,23.2387,2064580.8793898,0
+KBR.US,D,20190816,000000,23.3837,24.2712,23.3637,24.2245,1051562.1230216,0
+KBR.US,D,20190819,000000,24.6345,24.6742,24.2613,24.281,1012288.4440345,0
+KBR.US,D,20190820,000000,24.1659,24.301,23.9614,24.2146,785149.22033127,0
+KBR.US,D,20190821,000000,24.4935,24.5769,24.2523,24.3694,815077.92342923,0
+KBR.US,D,20190822,000000,24.4835,24.6692,24.2046,24.3595,715673.85253261,0
+KBR.US,D,20190823,000000,24.1659,24.2712,23.4134,23.7162,1294225.2686204,0
+KBR.US,D,20190826,000000,24.014,24.1848,23.7927,24.1104,690294.23977798,0
+KBR.US,D,20190827,000000,24.3109,24.3794,23.7461,23.8215,1130918.3648631,0
+KBR.US,D,20190828,000000,23.7559,24.3982,23.7162,24.1461,883231.67773575,0
+KBR.US,D,20190829,000000,24.4458,24.5869,24.301,24.4935,797697.49721495,0
+KBR.US,D,20190830,000000,24.7139,24.7913,24.2613,24.4261,836342.60393132,0
+KBR.US,D,20190903,000000,24.1461,24.4935,23.9763,24.3595,880466.56414134,0
+KBR.US,D,20190904,000000,24.7229,24.7874,24.4548,24.4935,636322.64732787,0
+KBR.US,D,20190905,000000,24.8003,25.2976,24.8003,25.1438,800186.60311362,0
+KBR.US,D,20190906,000000,25.249,25.2778,24.9502,25.0296,645405.71810415,0
+KBR.US,D,20190909,000000,25.1715,25.4883,24.9066,25.0773,773228.50839088,0
+KBR.US,D,20190910,000000,24.9998,25.0197,24.3407,24.4071,1134698.8644331,0
+KBR.US,D,20190911,000000,24.4261,24.7824,24.2096,24.6643,1268282.5598734,0
+KBR.US,D,20190912,000000,24.7427,24.98,23.9663,24.694,840107.99359104,0
+KBR.US,D,20190913,000000,24.8846,25.2311,24.5869,24.7526,889321.97893498,0
+KBR.US,D,20190916,000000,24.7229,25.5012,24.7229,25.1259,1157832.1371821,0
+KBR.US,D,20190917,000000,24.838,25.2212,24.7427,25.0395,681106.40695659,0
+KBR.US,D,20190918,000000,24.9512,25.106,24.5382,24.829,1222950.8141627,0
+KBR.US,D,20190919,000000,24.9026,25.0683,24.3347,24.3874,2147761.9432051,0
+KBR.US,D,20190920,000000,24.3297,24.8192,24.013,24.3784,2059689.2977452,0
+KBR.US,D,20190923,000000,24.1361,24.5669,24.1361,24.3099,608385.43041432,0
+KBR.US,D,20190924,000000,24.4251,24.5958,23.9059,24.032,835270.80762368,0
+KBR.US,D,20190925,000000,23.9446,24.6057,23.878,24.5204,823960.53606151,0
+KBR.US,D,20190926,000000,24.4448,24.5482,23.7708,23.9545,1826145.4867073,0
+KBR.US,D,20190927,000000,24.1262,24.1262,23.2536,23.3797,941580.10755117,0
+KBR.US,D,20190930,000000,23.3897,23.8185,23.3549,23.5603,1085030.5744513,0
+KBR.US,D,20191001,000000,23.7431,23.8969,23.0431,23.0729,908300.02633713,0
+KBR.US,D,20191002,000000,22.7623,22.8962,22.523,22.7156,1423826.9990193,0
+KBR.US,D,20191003,000000,22.5527,22.9836,22.3701,22.7434,1053400.4954478,0
+KBR.US,D,20191004,000000,22.6679,23.0998,22.6203,23.0818,512661.12635211,0
+KBR.US,D,20191007,000000,22.9647,23.3598,22.9647,23.1086,1140223.0476579,0
+KBR.US,D,20191008,000000,22.8982,23.0818,22.6401,22.7434,1070103.9976782,0
+KBR.US,D,20191009,000000,22.9647,23.0431,22.8208,22.9469,559390.0351068,0
+KBR.US,D,20191010,000000,23.0431,23.34,22.928,23.1086,575254.43364909,0
+KBR.US,D,20191011,000000,23.5515,24.1361,23.5515,23.7708,1075920.3058364,0
+KBR.US,D,20191014,000000,23.6577,23.9833,23.6487,23.7431,575462.95041194,0
+KBR.US,D,20191015,000000,23.7231,24.4538,23.7231,24.1639,1415170.027715,0
+KBR.US,D,20191016,000000,23.9643,24.2225,23.7133,23.7995,966750.19621559,0
+KBR.US,D,20191017,000000,23.9346,24.1828,23.8482,24.0707,837866.69022217,0
+KBR.US,D,20191018,000000,24.0031,24.2126,23.9059,24.0805,743637.25995745,0
+KBR.US,D,20191021,000000,24.3397,24.6543,24.3297,24.4448,1127129.8066742,0
+KBR.US,D,20191022,000000,24.3784,24.4251,23.878,23.9246,705099.93726826,0
+KBR.US,D,20191023,000000,23.9346,24.0984,23.6577,23.9059,1393591.0610776,0
+KBR.US,D,20191024,000000,24.022,24.022,23.7808,23.8969,472651.09106728,0
+KBR.US,D,20191025,000000,23.7808,24.3099,23.6765,24.28,732239.35091523,0
+KBR.US,D,20191028,000000,24.4925,24.9909,24.2603,24.9909,1191283.4640468,0
+KBR.US,D,20191029,000000,24.9026,25.3275,24.7526,25.0783,1617901.709563,0
+KBR.US,D,20191030,000000,26.7579,28.5249,26.4988,28.1131,4851270.4184675,0
+KBR.US,D,20191031,000000,28.0366,28.1131,26.7659,27.0349,3027968.6168884,0
+KBR.US,D,20191101,000000,27.3526,28.122,27.2236,28.0931,1942074.7628922,0
+KBR.US,D,20191104,000000,28.1775,28.3234,27.429,27.5551,1861172.273558,0
+KBR.US,D,20191105,000000,27.7358,28.1348,27.5551,27.9483,1763494.761751,0
+KBR.US,D,20191106,000000,27.9483,28.1865,27.6494,28.1388,1493893.6679765,0
+KBR.US,D,20191107,000000,28.4665,28.659,27.9096,28.0267,1291336.2537612,0
+KBR.US,D,20191108,000000,28.0267,28.1031,27.7556,28.0366,1157429.2062393,0
+KBR.US,D,20191111,000000,27.7268,28.4783,27.6613,28.4465,887426.18884948,0
+KBR.US,D,20191112,000000,28.4754,28.9946,28.4754,28.9846,1065680.8232545,0
+KBR.US,D,20191113,000000,28.7941,28.8506,28.4665,28.8318,1003694.9343537,0
+KBR.US,D,20191114,000000,28.8228,28.937,28.5349,28.7067,1234630.7748647,0
+KBR.US,D,20191115,000000,28.9171,29.336,28.8318,28.8605,1011387.8933776,0
+KBR.US,D,20191118,000000,28.7454,28.9469,28.4802,28.659,869213.71023849,0
+KBR.US,D,20191119,000000,28.7741,29.1961,28.6293,29.1295,715274.95089933,0
+KBR.US,D,20191120,000000,27.9184,29.2726,27.9184,29.0521,932931.19486566,0
+KBR.US,D,20191121,000000,29.0908,29.1912,28.6243,28.659,585434.48391693,0
+KBR.US,D,20191122,000000,28.8705,28.9171,28.1865,28.4376,897438.01544874,0
+KBR.US,D,20191125,000000,28.649,28.9171,28.4465,28.649,1645045.1525193,0
+KBR.US,D,20191126,000000,28.649,29.1206,28.6093,28.9469,936107.29802166,0
+KBR.US,D,20191127,000000,29.1395,29.2249,28.8318,28.9469,502165.78262159,0
+KBR.US,D,20191129,000000,28.8794,28.9558,28.5539,28.5816,379831.91910209,0
+KBR.US,D,20191202,000000,28.659,28.7167,28.0067,28.1031,909663.94757825,0
+KBR.US,D,20191203,000000,27.709,28.4852,27.5749,28.3721,1469954.5333421,0
+KBR.US,D,20191204,000000,28.6808,28.8089,28.4098,28.5816,1349602.0827333,0
+KBR.US,D,20191205,000000,28.6877,28.7454,28.4008,28.4665,848567.52873347,0
+KBR.US,D,20191206,000000,28.7554,29.071,28.5906,28.7255,1077170.3990863,0
+KBR.US,D,20191209,000000,28.6779,28.6967,27.967,28.0654,1068642.3656835,0
+KBR.US,D,20191210,000000,28.0267,28.0753,27.7268,27.8132,1148956.5758413,0
+KBR.US,D,20191211,000000,27.977,28.2739,27.6802,28.244,1257619.9998017,0
+KBR.US,D,20191212,000000,28.2639,28.9946,28.1775,28.9469,1254398.5669146,0
+KBR.US,D,20191213,000000,28.7741,28.8506,28.4337,28.7941,1488551.8110033,0
+KBR.US,D,20191216,000000,29.0044,29.5614,28.8556,29.4879,2111264.4584134,0
+KBR.US,D,20191217,000000,29.332,29.619,29.2159,29.332,1123294.9114268,0
+KBR.US,D,20191218,000000,29.0809,29.5336,28.9171,28.9747,1884321.6635447,0
+KBR.US,D,20191219,000000,28.937,28.9747,28.4268,28.6382,1161166.3907332,0
+KBR.US,D,20191220,000000,28.8605,29.5614,28.7444,29.5068,3821647.885277,0
+KBR.US,D,20191223,000000,29.4184,29.5018,29.2835,29.4383,858560.21611295,0
+KBR.US,D,20191224,000000,29.5237,29.5237,29.2059,29.3599,488233.43794966,0
+KBR.US,D,20191226,000000,29.3599,29.5902,29.3599,29.5237,534234.04902538,0
+KBR.US,D,20191227,000000,29.6001,29.6001,29.3559,29.4482,681856.86583741,0
+KBR.US,D,20191230,000000,29.4284,29.6974,29.352,29.4284,940654.37371027,0
+KBR.US,D,20191231,000000,29.332,29.6001,29.1782,29.3599,995357.28582142,0
+KBR.US,D,20200102,000000,29.5514,29.6051,29.2735,29.5813,1454379.2377512,0
+KBR.US,D,20200103,000000,29.1206,29.61,28.9747,29.3599,1519813.2081944,0
+KBR.US,D,20200106,000000,29.071,29.5853,28.9846,29.5514,1297269.4118927,0
+KBR.US,D,20200107,000000,29.6875,29.6875,29.2358,29.4284,791465.16285842,0
+KBR.US,D,20200108,000000,29.4482,29.9665,29.4482,29.5425,1209515.0818775,0
+KBR.US,D,20200109,000000,29.7272,29.7659,29.2446,29.7569,1187434.4662165,0
+KBR.US,D,20200110,000000,29.6974,29.8424,29.1583,29.2358,526821.12700668,0
+KBR.US,D,20200113,000000,29.2259,29.2259,28.658,28.8406,1642055.4049243,0
+KBR.US,D,20200114,000000,28.8029,28.8029,28.3463,28.4744,1681341.1718396,0
+KBR.US,D,20200115,000000,28.5239,28.9946,28.3314,28.4744,1791681.7958491,0
+KBR.US,D,20200116,000000,28.7841,29.2536,28.6867,28.8406,810674.89555263,0
+KBR.US,D,20200117,000000,28.9946,28.9946,28.3602,28.4744,1617054.5472559,0
+KBR.US,D,20200121,000000,28.3701,28.4555,27.6762,27.8102,1459078.4198706,0
+KBR.US,D,20200122,000000,27.7904,28.0137,27.3873,27.4827,1559174.5246614,0
+KBR.US,D,20200123,000000,27.3287,27.3873,26.9833,27.2146,1790243.3323836,0
+KBR.US,D,20200124,000000,27.3198,27.3873,26.5534,26.887,1594323.1981223,0
+KBR.US,D,20200127,000000,26.2228,26.6081,26.0193,26.482,1558107.7649905,0
+KBR.US,D,20200128,000000,26.7043,27.1083,26.5783,26.9833,1154442.4806265,0
+KBR.US,D,20200129,000000,26.9455,27.0299,26.5484,26.5484,910804.24214615,0
+KBR.US,D,20200130,000000,26.2615,26.6468,25.9915,26.3956,885391.38758874,0
+KBR.US,D,20200131,000000,26.2615,26.475,26.0392,26.1841,1787164.9399811,0
+KBR.US,D,20200203,000000,26.2328,27.2523,26.1841,27.0886,1480385.4081217,0
+KBR.US,D,20200204,000000,27.4925,27.9066,27.4439,27.6186,1281879.4645355,0
+KBR.US,D,20200205,000000,27.9353,28.0484,27.5511,28.0037,1067325.7888282,0
+KBR.US,D,20200206,000000,28.1557,28.6233,28.0634,28.5896,1113577.2244157,0
+KBR.US,D,20200207,000000,28.4555,28.5706,28.0484,28.0911,1176274.2864304,0
+KBR.US,D,20200210,000000,28.0434,28.8406,27.9253,28.6867,1306010.9986951,0
+KBR.US,D,20200211,000000,28.9558,29.6438,28.7941,28.927,1542206.095336,0
+KBR.US,D,20200212,000000,29.1206,29.5376,28.9509,29.478,1051212.5804288,0
+KBR.US,D,20200213,000000,29.1206,29.8522,29.1206,29.8235,1514452.2120014,0
+KBR.US,D,20200214,000000,29.8036,29.9278,29.332,29.5237,1551868.3793425,0
+KBR.US,D,20200218,000000,29.3023,29.342,28.7344,29.0521,1733718.165084,0
+KBR.US,D,20200219,000000,29.1305,29.8612,29.1108,29.619,1559896.7783762,0
+KBR.US,D,20200220,000000,28.9747,30.7269,28.8029,30.1213,2815441.6838228,0
+KBR.US,D,20200221,000000,30.0736,30.0736,29.0244,29.9376,1725539.6742741,0
+KBR.US,D,20200224,000000,28.6867,29.2735,28.5239,28.677,1428912.9948438,0
+KBR.US,D,20200225,000000,28.7544,28.7841,27.0587,27.1273,2620797.8333226,0
+KBR.US,D,20200226,000000,27.2811,27.5948,26.3956,26.4353,2134083.4450271,0
+KBR.US,D,20200227,000000,25.5389,25.8555,24.9016,24.9114,2117540.1078463,0
+KBR.US,D,20200228,000000,23.6239,25.0673,23.5951,24.9899,2937608.3310011,0
+KBR.US,D,20200302,000000,25.2024,25.4228,24.3942,25.3929,2318544.2232774,0
+KBR.US,D,20200303,000000,25.511,25.9528,24.4131,24.828,1488933.5880715,0
+KBR.US,D,20200304,000000,25.6064,25.6352,25.0673,25.5488,1345103.3587578,0
+KBR.US,D,20200305,000000,24.7993,24.9016,23.1892,23.4045,2346086.5678671,0
+KBR.US,D,20200306,000000,22.515,23.067,22.1597,22.661,1935971.3664374,0
+KBR.US,D,20200309,000000,19.8694,20.5544,18.2711,18.3187,3222915.6729229,0
+KBR.US,D,20200310,000000,18.9909,21.8023,18.9363,21.4082,5820915.6735065,0
+KBR.US,D,20200311,000000,20.7748,21.3505,19.243,19.8972,2643097.0390202,0
+KBR.US,D,20200312,000000,18.3098,18.4628,15.9591,15.9978,3759370.8787701,0
+KBR.US,D,20200313,000000,17.1026,17.6944,15.5163,17.5991,2794413.7252496,0
+KBR.US,D,20200316,000000,15.7774,16.2798,13.509,13.5666,3246803.4338621,0
+KBR.US,D,20200317,000000,13.8783,14.8293,12.7734,14.7896,4116232.7121551,0
+KBR.US,D,20200318,000000,13.509,14.2753,11.9325,12.6682,2485431.1684609,0
+KBR.US,D,20200319,000000,12.5719,14.0421,11.6228,13.4812,2295136.9574873,0
+KBR.US,D,20200320,000000,13.7046,15.1778,12.6096,13.8585,2938722.4350578,0
+KBR.US,D,20200323,000000,13.7998,15.556,13.5189,14.8572,2668941.0296864,0
+KBR.US,D,20200324,000000,15.9591,17.7509,15.8548,17.5791,3136950.3562935,0
+KBR.US,D,20200325,000000,17.8879,19.8912,16.9975,19.0297,2846153.080277,0
+KBR.US,D,20200326,000000,19.4565,20.6954,19.2331,20.5901,2212971.2796477,0
+KBR.US,D,20200327,000000,20.2219,20.4581,19.0594,19.5924,2411872.0955578,0
+KBR.US,D,20200330,000000,19.6877,20.6378,18.8756,20.1435,2052635.9915929,0
+KBR.US,D,20200331,000000,19.9101,20.3846,19.6679,20.0282,1717449.8282715,0
+KBR.US,D,20200401,000000,18.8956,19.8258,18.5163,18.8072,1379504.5953201,0
+KBR.US,D,20200402,000000,18.6146,19.8843,18.4221,19.2331,1918129.5842937,0
+KBR.US,D,20200403,000000,19.0494,19.4277,17.8592,18.4478,1145409.776218,0
+KBR.US,D,20200406,000000,19.7671,20.3747,19.4565,20.2317,1764294.5796723,0
+KBR.US,D,20200407,000000,21.1817,21.694,19.38,19.4465,1776448.9915595,0
+KBR.US,D,20200408,000000,19.9697,20.6477,19.4277,20.3559,1146247.8725789,0
+KBR.US,D,20200409,000000,21.1223,21.9968,20.8413,21.5203,1417897.8701973,0
+KBR.US,D,20200413,000000,21.3048,21.4617,20.3946,21.0259,1218328.1889223,0
+KBR.US,D,20200414,000000,21.5203,21.6742,19.8912,20.0382,2107691.4682789,0
+KBR.US,D,20200415,000000,19.2331,19.4862,18.4031,18.6633,1537618.7265532,0
+KBR.US,D,20200416,000000,18.8856,19.2331,17.8393,18.2651,2041060.7929358,0
+KBR.US,D,20200417,000000,18.9143,19.1655,18.4388,19.1188,2503231.6501829,0
+KBR.US,D,20200420,000000,18.4309,19.0197,18.3237,18.4478,1324685.8405629,0
+KBR.US,D,20200421,000000,17.7609,18.0229,17.5394,17.7698,1096435.534785,0
+KBR.US,D,20200422,000000,18.4309,18.8271,18.0329,18.6633,1123135.7537044,0
+KBR.US,D,20200423,000000,18.7982,19.1288,18.5551,18.8658,1704442.2101132,0
+KBR.US,D,20200424,000000,19.0494,19.2042,18.5649,19.0197,1076562.9806901,0
+KBR.US,D,20200427,000000,19.65,20.1832,18.9997,20.0084,2074312.6689838,0
+KBR.US,D,20200428,000000,20.5127,20.9962,19.6977,20.6954,2103574.5213716,0
+KBR.US,D,20200429,000000,21.2504,21.6742,20.473,20.7351,2187928.1142303,0
+KBR.US,D,20200430,000000,20.2029,20.3003,19.5924,19.6223,2037137.252881,0
+KBR.US,D,20200501,000000,19.0694,19.3214,18.5649,18.9899,2559129.2525393,0
+KBR.US,D,20200504,000000,18.7109,18.8856,18.0805,18.5849,1629571.5969915,0
+KBR.US,D,20200505,000000,19.0197,19.0991,18.5252,18.5551,1272412.6020362,0
+KBR.US,D,20200506,000000,18.7496,18.982,17.9753,18.0329,1622288.6202018,0
+KBR.US,D,20200507,000000,18.4865,19.0694,18.3187,18.9899,1362801.0930895,0
+KBR.US,D,20200508,000000,19.4177,19.8357,19.1795,19.787,1628363.8114907,0
+KBR.US,D,20200511,000000,19.4375,19.5051,18.7834,19.3115,1885802.4347592,0
+KBR.US,D,20200512,000000,19.4088,19.5527,18.0894,18.0894,1665885.7482043,0
+KBR.US,D,20200513,000000,17.8393,18.0527,16.773,16.9101,2697688.1377947,0
+KBR.US,D,20200514,000000,16.5517,17.9653,16.1159,17.8691,3027808.4518386,0
+KBR.US,D,20200515,000000,17.7311,18.3237,17.6248,18.2751,1394813.9564888,0
+KBR.US,D,20200518,000000,19.2242,19.8635,19.1943,19.7175,1643468.685206,0
+KBR.US,D,20200519,000000,19.5826,20.0719,19.4375,19.4375,1633088.1767941,0
+KBR.US,D,20200520,000000,19.92,20.3003,19.8784,20.2407,1613874.4147905,0
+KBR.US,D,20200521,000000,20.1632,20.4343,20.0471,20.1235,1481461.2337388,0
+KBR.US,D,20200522,000000,20.339,20.339,19.9101,20.1533,881057.86529978,0
+KBR.US,D,20200526,000000,21.8578,21.8578,21.137,21.7416,1676175.5971539,0
+KBR.US,D,20200527,000000,22.3622,22.5855,21.7516,22.3334,1786803.3094601,0
+KBR.US,D,20200528,000000,22.5656,22.9528,22.0514,22.6242,2418985.8413515,0
+KBR.US,D,20200529,000000,22.4098,22.8367,21.9869,22.7116,2620530.8915732,0
+KBR.US,D,20200601,000000,22.797,23.4551,22.7394,23.2426,1485027.1725818,0
+KBR.US,D,20200602,000000,23.5038,24.1908,23.3907,24.1521,1434023.1665249,0
+KBR.US,D,20200603,000000,25.112,25.6441,24.842,25.2202,1780888.2832209,0
+KBR.US,D,20200604,000000,24.8986,25.3642,24.8092,24.9273,1570416.2979633,0
+KBR.US,D,20200605,000000,25.6639,26.3609,25.4218,25.5002,1474258.8431377,0
+KBR.US,D,20200608,000000,26.0035,26.2268,25.801,26.1007,1008992.4689231,0
+KBR.US,D,20200609,000000,25.5389,26.0223,25.1318,25.654,865701.15974532,0
+KBR.US,D,20200610,000000,25.7036,25.8972,24.2692,24.7556,1792738.4822464,0
+KBR.US,D,20200611,000000,23.6219,24.1908,23.4005,23.5336,2769750.3222456,0
+KBR.US,D,20200612,000000,24.7804,24.7804,23.474,24.0984,1519713.482786,0
+KBR.US,D,20200615,000000,23.4641,25.1477,23.2516,24.9621,1420507.8553787,0
+KBR.US,D,20200616,000000,26.1603,26.8791,24.8658,25.1288,2012406.3589442,0
+KBR.US,D,20200617,000000,25.1675,25.4098,24.6126,24.6513,1617608.577302,0
+KBR.US,D,20200618,000000,24.3217,24.7209,23.8345,23.9426,1770335.5218311,0
+KBR.US,D,20200619,000000,24.302,24.6812,23.6417,23.6994,1959911.5083992,0
+KBR.US,D,20200622,000000,23.6319,23.6319,23.0292,23.5137,1587078.4997721,0
+KBR.US,D,20200623,000000,24.03,24.03,23.0491,23.0868,1287246.5046926,0
+KBR.US,D,20200624,000000,22.7166,22.7841,21.7813,21.8608,1796130.1534567,0
+KBR.US,D,20200625,000000,21.6959,22.2411,21.6295,22.103,1896936.424034,0
+KBR.US,D,20200626,000000,21.9005,22.0643,21.4796,21.5303,2109945.8669034,0
+KBR.US,D,20200629,000000,21.9104,22.6103,21.4329,22.2798,1387303.3237164,0
+KBR.US,D,20200630,000000,22.103,22.3185,21.6195,21.9303,1775385.2538707,0
+KBR.US,D,20200701,000000,21.9899,22.2996,21.5601,21.6097,1303353.6691278,0
+KBR.US,D,20200702,000000,22.1229,22.8138,21.7626,21.9204,1670038.9588963,0
+KBR.US,D,20200706,000000,22.3284,22.4902,21.3148,21.5114,1407589.889355,0
+KBR.US,D,20200707,000000,21.2204,21.5601,20.743,20.7529,2029725.3381897,0
+KBR.US,D,20200708,000000,20.743,21.1123,20.616,20.9465,1323569.7218515,0
+KBR.US,D,20200709,000000,20.9088,20.9555,19.9151,20.4016,1150471.5961859,0
+KBR.US,D,20200710,000000,20.4016,20.8889,20.2566,20.8502,741299.25316231,0
+KBR.US,D,20200713,000000,21.2017,21.5848,20.8591,20.879,1312810.4583535,0
+KBR.US,D,20200714,000000,20.9088,21.5114,20.7529,21.5114,1334576.7878793,0
+KBR.US,D,20200715,000000,21.9998,22.2798,21.7813,22.0554,1285002.1793416,0
+KBR.US,D,20200716,000000,21.97,22.1824,21.6862,21.8906,849583.92203648,0
+KBR.US,D,20200717,000000,21.9104,22.0832,21.6672,21.8013,820737.08851974,0
+KBR.US,D,20200720,000000,21.6395,21.8608,21.4529,21.5014,825078.66942756,0
+KBR.US,D,20200721,000000,21.8608,22.4148,21.7249,21.821,1911107.5052895,0
+KBR.US,D,20200722,000000,21.7159,22.2112,21.7159,22.1527,1239685.5435412,0
+KBR.US,D,20200723,000000,22.0276,22.2311,21.7764,21.841,1458951.4966237,0
+KBR.US,D,20200724,000000,21.9005,22.1427,21.5114,21.5303,1339334.3949854,0
+KBR.US,D,20200727,000000,21.5213,21.8013,21.3009,21.7913,1161677.1057031,0
+KBR.US,D,20200728,000000,21.5798,21.8112,21.3734,21.4032,715178.24747307,0
+KBR.US,D,20200729,000000,21.5303,22.1229,21.5303,22.0276,823977.66062657,0
+KBR.US,D,20200730,000000,21.4916,21.831,21.162,21.7715,924525.04807316,0
+KBR.US,D,20200731,000000,21.6195,21.6484,20.6258,21.6295,1611964.522122,0
+KBR.US,D,20200803,000000,21.7626,22.4296,21.6395,22.2599,1253544.353316,0
+KBR.US,D,20200804,000000,22.2411,22.6103,22.0276,22.3582,912076.49659779,0
+KBR.US,D,20200805,000000,22.649,23.0392,22.4545,22.9995,1845495.2379041,0
+KBR.US,D,20200806,000000,22.649,22.8724,20.9028,21.9402,2760688.4053439,0
+KBR.US,D,20200807,000000,21.7436,22.8337,21.7436,22.8238,1406376.0598901,0
+KBR.US,D,20200810,000000,22.8238,23.0292,22.512,22.7086,1447452.8548458,0
+KBR.US,D,20200811,000000,23.0194,23.2715,22.7166,22.8724,1249057.7172688,0
+KBR.US,D,20200812,000000,23.1632,23.2803,22.5914,22.7543,1091796.792307,0
+KBR.US,D,20200813,000000,22.512,22.6987,22.0177,22.2112,1358151.2700105,0
+KBR.US,D,20200814,000000,21.9799,22.2599,21.9501,21.9601,1214769.3013706,0
+KBR.US,D,20200817,000000,22.1527,22.1914,21.8112,21.9501,840643.89174487,0
+KBR.US,D,20200818,000000,21.8608,22.2549,21.7764,21.9601,1405504.7217265,0
+KBR.US,D,20200819,000000,23.2019,24.1649,22.6689,23.8442,3504633.9074725,0
+KBR.US,D,20200820,000000,23.3995,23.7281,22.8814,23.5435,2350189.4121913,0
+KBR.US,D,20200821,000000,23.35,23.7768,23.3201,23.33,1205107.0173642,0
+KBR.US,D,20200824,000000,23.5435,23.753,23.1832,23.5236,996100.69341074,0
+KBR.US,D,20200825,000000,23.6706,23.9226,23.2903,23.474,816112.44862466,0
+KBR.US,D,20200826,000000,23.3995,23.602,23.2219,23.4353,732490.17542708,0
+KBR.US,D,20200827,000000,23.602,23.7768,23.1852,23.4938,984777.32659292,0
+KBR.US,D,20200828,000000,23.5534,23.9624,23.2803,23.9526,890953.849253,0
+KBR.US,D,20200831,000000,23.9913,24.4101,23.7678,24.302,1985368.6853603,0
+KBR.US,D,20200901,000000,24.0697,25.109,23.8245,25.0991,2662785.2522089,0
+KBR.US,D,20200902,000000,25.0316,25.0991,24.4201,25.0991,1200438.0550655,0
+KBR.US,D,20200903,000000,25.0713,25.0812,24.0795,24.2533,2611144.6152624,0
+KBR.US,D,20200904,000000,24.5332,24.5531,23.474,23.9226,1969319.9459116,0
+KBR.US,D,20200908,000000,23.6804,23.7181,23.2616,23.3201,1069088.6117026,0
+KBR.US,D,20200909,000000,23.4938,24.3118,23.4194,24.155,1344765.9040934,0
+KBR.US,D,20200910,000000,24.2721,24.4875,23.7956,23.8742,997858.47964836,0
+KBR.US,D,20200911,000000,23.9526,24.1749,23.5723,23.7868,1000710.2233955,0
+KBR.US,D,20200914,000000,24.021,24.1759,23.5862,24.031,944642.38271585,0
+KBR.US,D,20200915,000000,24.5659,24.6057,24.0707,24.0895,1175647.7288145,0
+KBR.US,D,20200916,000000,24.2056,24.3834,23.8692,24.0895,1004510.8695127,0
+KBR.US,D,20200917,000000,23.7768,24.157,23.4442,23.7768,1858252.0315508,0
+KBR.US,D,20200918,000000,23.9823,24.157,23.3777,23.6607,3104486.2102385,0
+KBR.US,D,20200921,000000,23.0461,23.1802,22.4972,22.7424,1411368.3742704,0
+KBR.US,D,20200922,000000,22.7424,23.0848,22.4773,22.8774,1019190.6510834,0
+KBR.US,D,20200923,000000,22.8595,23.2696,21.6969,21.7069,2089080.0880346,0
+KBR.US,D,20200924,000000,21.6772,21.843,21.2543,21.3833,2057003.7630119,0
+KBR.US,D,20200925,000000,21.0914,21.7159,20.9068,21.7069,1708485.6221234,0
+KBR.US,D,20200928,000000,22.0961,22.4585,22.0395,22.1844,2343165.3185324,0
+KBR.US,D,20200929,000000,22.1755,22.381,21.6355,22.1656,1205703.3551595,0
+KBR.US,D,20200930,000000,22.2142,22.5468,21.6405,21.833,1389242.4288783,0
+KBR.US,D,20201001,000000,21.9918,22.1755,21.2861,21.6494,1521472.276351,0
+KBR.US,D,20201002,000000,21.2097,22.0584,21.2097,21.9025,1329831.2687014,0
+KBR.US,D,20201005,000000,22.1358,22.8,22.0485,22.7801,1234915.8485066,0
+KBR.US,D,20201006,000000,22.9965,23.2099,22.0862,22.3711,2402228.950771,0
+KBR.US,D,20201007,000000,22.6053,23.1215,22.6053,22.8495,1020096.2383772,0
+KBR.US,D,20201008,000000,23.2199,23.2883,22.7424,23.0362,1594582.081253,0
+KBR.US,D,20201009,000000,23.4541,23.9634,23.1603,23.7956,1881538.4180579,0
+KBR.US,D,20201012,000000,23.9436,24.3834,23.7281,24.3734,1361546.9705304,0
+KBR.US,D,20201013,000000,24.1094,24.433,23.621,24.0805,1489173.3319824,0
+KBR.US,D,20201014,000000,24.2453,24.4707,23.6804,23.8345,889396.52115938,0
+KBR.US,D,20201015,000000,23.3677,23.9236,23.3677,23.9139,779659.28623669,0
+KBR.US,D,20201016,000000,23.9634,24.4081,23.9089,24.3337,802123.69362075,0
+KBR.US,D,20201019,000000,24.3337,24.6553,23.9733,24.021,1248728.3212232,0
+KBR.US,D,20201020,000000,24.1957,24.304,23.7868,23.8442,1158653.108978,0
+KBR.US,D,20201021,000000,23.8245,24.021,23.5613,23.5812,982241.88363585,0
+KBR.US,D,20201022,000000,23.8155,24.2741,23.7281,24.2643,1103828.3102566,0
+KBR.US,D,20201023,000000,24.5184,24.5561,23.9923,24.1957,834163.75485856,0
+KBR.US,D,20201026,000000,23.7678,23.8542,23.1702,23.3579,1298165.9332403,0
+KBR.US,D,20201027,000000,23.4928,23.4928,22.5468,22.654,1388261.2920327,0
+KBR.US,D,20201028,000000,22.0107,22.3899,21.6305,21.8926,2169222.0452145,0
+KBR.US,D,20201029,000000,21.9224,21.9224,20.6328,21.571,2862237.0761831,0
+KBR.US,D,20201030,000000,21.5511,21.9819,21.4132,21.7636,2014119.8227781,0
+KBR.US,D,20201102,000000,22.1656,22.6441,22.0713,22.5954,1790343.0577919,0
+KBR.US,D,20201103,000000,22.8873,23.5028,22.8098,23.3877,1737910.661543,0
+KBR.US,D,20201104,000000,23.2099,23.2099,22.3225,22.7324,2183261.1665861,0
+KBR.US,D,20201105,000000,23.066,23.4928,23.0064,23.3777,1766706.1213645,0
+KBR.US,D,20201106,000000,23.3976,23.8155,23.3677,23.4631,1445872.358223,0
+KBR.US,D,20201109,000000,24.8222,26.3152,24.294,25.5051,3199055.1098224,0
+KBR.US,D,20201110,000000,25.7007,26.062,25.4565,25.7096,1826433.5823313,0
+KBR.US,D,20201111,000000,25.8764,25.8864,25.1249,25.5448,1091645.6932035,0
+KBR.US,D,20201112,000000,25.2421,25.3393,24.5462,24.8619,1392162.6708856,0
+KBR.US,D,20201113,000000,25.1249,25.6808,25.1249,25.515,800691.27411937,0
+KBR.US,D,20201116,000000,26.3639,26.5544,26.0571,26.1891,1307107.9781866,0
+KBR.US,D,20201117,000000,25.7791,26.3589,25.6222,26.1791,1662046.8236475,0
+KBR.US,D,20201118,000000,26.3152,26.5694,25.7295,25.7295,1177779.2335015,0
+KBR.US,D,20201119,000000,25.9061,26.2575,25.8277,26.2278,1028835.8105248,0
+KBR.US,D,20201120,000000,26.1404,26.4036,26.0919,26.2278,1178368.5200053,0
+KBR.US,D,20201123,000000,26.5197,27.1362,26.4233,27.0379,857216.44141897,0
+KBR.US,D,20201124,000000,27.5174,28.248,27.3992,27.8767,1647895.8889391,0
+KBR.US,D,20201125,000000,27.7407,27.8589,27.3694,27.6146,938650.79959759,0
+KBR.US,D,20201127,000000,27.5362,27.6146,27.298,27.5948,341627.01444065,0
+KBR.US,D,20201130,000000,27.3992,27.4975,26.9505,27.1163,1103139.2983445,0
+KBR.US,D,20201201,000000,27.4478,27.7179,27.166,27.3992,976936.29044758,0
+KBR.US,D,20201202,000000,27.3307,27.3893,27.019,27.1263,1153446.2338706,0
+KBR.US,D,20201203,000000,27.0965,27.3893,26.9346,27.1759,681185.98581777,0
+KBR.US,D,20201204,000000,27.2434,28.2679,27.2434,28.2093,647904.89727639,0
+KBR.US,D,20201207,000000,27.8866,28.1597,27.4429,28.1398,1198832.3752588,0
+KBR.US,D,20201208,000000,27.8092,28.4158,27.7894,28.3374,1022999.3558195,0
+KBR.US,D,20201209,000000,28.4445,28.8258,27.966,28.1229,911997.92506396,0
+KBR.US,D,20201210,000000,27.8679,28.2182,27.7129,27.976,799967.00574983,0
+KBR.US,D,20201211,000000,27.7795,28.0941,27.5948,27.7229,1050967.7998811,0
+KBR.US,D,20201214,000000,28.1518,28.2749,27.3496,27.4072,2656344.4010895,0
+KBR.US,D,20201215,000000,27.703,28.3394,27.4171,28.2302,1285265.0917818,0
+KBR.US,D,20201216,000000,28.4287,28.5161,27.977,28.1051,1044599.4763313,0
+KBR.US,D,20201217,000000,28.1418,28.2897,27.7129,27.9373,1350880.3811491,0
+KBR.US,D,20201218,000000,28.6123,29.3976,28.2996,28.8784,4164487.7218552,0
+KBR.US,D,20201221,000000,28.0267,28.8298,27.7993,28.8099,1086682.5913165,0
+KBR.US,D,20201222,000000,28.6223,29.0402,28.4475,29.0254,1067186.7776529,0
+KBR.US,D,20201223,000000,29.201,29.7798,29.0254,29.074,1039268.6999591,0
+KBR.US,D,20201224,000000,29.1137,29.2844,28.8387,29.1335,274581.3202266,0
+KBR.US,D,20201228,000000,29.477,29.5823,29.1435,29.2993,606775.72129815,0
+KBR.US,D,20201229,000000,29.4174,29.4174,28.8685,29.074,650004.16748797,0
+KBR.US,D,20201230,000000,29.1235,29.888,29.1235,29.8493,916188.40686825,0
+KBR.US,D,20201231,000000,29.7698,30.5789,29.5971,30.3079,1877630.9952408,0
+KBR.US,D,20210104,000000,30.4857,30.6028,29.0254,29.1535,1848980.5905587,0
+KBR.US,D,20210105,000000,29.2795,29.8394,29.2696,29.5346,1522772.7359686,0
+KBR.US,D,20210106,000000,29.8095,31.3085,29.5147,30.849,3429767.3236602,0
+KBR.US,D,20210107,000000,30.9929,31.2511,30.5908,31.0226,1229839.9259557,0
+KBR.US,D,20210108,000000,31.102,31.3035,30.3873,31.1717,917336.76005501,0
+KBR.US,D,20210111,000000,30.6305,31.1417,30.3178,30.5054,1326505.0737693,0
+KBR.US,D,20210112,000000,30.6405,31.0922,30.4857,30.849,2666698.7189901,0
+KBR.US,D,20210113,000000,30.8093,31.2114,30.3873,30.436,2015175.5018481,0
+KBR.US,D,20210114,000000,30.6902,31.5687,30.5651,31.1717,1474108.7513615,0
+KBR.US,D,20210115,000000,30.7993,31.0922,30.2504,30.8977,939181.66111462,0
+KBR.US,D,20210119,000000,31.5042,31.6183,30.7893,30.9274,1224427.5560677,0
+KBR.US,D,20210120,000000,31.0823,31.3562,30.5651,30.7993,924185.57875391,0
+KBR.US,D,20210121,000000,30.7993,31.0226,30.0538,30.3079,962538.5605368,0
+KBR.US,D,20210122,000000,29.9258,30.2117,29.7599,30.0141,1321743.4373536,0
+KBR.US,D,20210125,000000,29.7599,29.7698,29.1235,29.5921,953188.54801095,0
+KBR.US,D,20210126,000000,29.7212,29.751,29.1822,29.3877,791559.85162997,0
+KBR.US,D,20210127,000000,28.7017,29.1435,27.8589,28.3791,1888276.4307475,0
+KBR.US,D,20210128,000000,28.9171,29.074,28.4188,28.7414,910250.21209991,0
+KBR.US,D,20210129,000000,28.5736,28.8784,28.0664,28.4675,1679749.5946159,0
+KBR.US,D,20210201,000000,28.6818,29.612,28.2996,29.2696,1356650.3522489,0
+KBR.US,D,20210202,000000,29.7311,29.9843,29.201,29.888,926237.50457972,0
+KBR.US,D,20210203,000000,29.6914,29.9168,29.2496,29.7798,764257.25095119,0
+KBR.US,D,20210204,000000,28.927,30.024,28.927,29.7212,910291.51252154,0
+KBR.US,D,20210205,000000,30.0637,30.153,29.5445,29.7997,744635.52136805,0
+KBR.US,D,20210208,000000,29.9843,30.426,29.7411,30.4171,770824.01799019,0
+KBR.US,D,20210209,000000,30.4072,30.6702,29.8095,30.5154,765472.08774349,0
+KBR.US,D,20210210,000000,30.839,30.849,30.4072,30.8093,805476.07906418,0
+KBR.US,D,20210211,000000,31.0128,31.661,30.8688,31.6521,1472542.3573216,0
+KBR.US,D,20210212,000000,31.5439,31.788,31.1814,31.2808,733557.94242529,0
+KBR.US,D,20210216,000000,31.534,31.661,31.0128,31.4843,1005288.5262322,0
+KBR.US,D,20210217,000000,31.2114,31.2212,30.574,30.9274,1509402.4799618,0
+KBR.US,D,20210218,000000,31.1417,31.3085,30.8291,31.112,1181488.2128293,0
+KBR.US,D,20210219,000000,31.2708,31.661,31.2708,31.6134,1233254.7656954,0
+KBR.US,D,20210222,000000,31.3462,31.7096,30.9174,31.3562,1674307.0049071,0
+KBR.US,D,20210223,000000,31.2908,31.7493,30.7398,31.4843,1384953.228993,0
+KBR.US,D,20210224,000000,31.4943,32.2398,31.3374,31.8665,1177387.3831598,0
+KBR.US,D,20210225,000000,31.7593,31.9757,31.2311,31.4247,1079279.7425714,0
+KBR.US,D,20210226,000000,31.4446,31.4446,30.3178,30.3774,2856338.1671817,0
+KBR.US,D,20210301,000000,31.0525,31.3185,30.6852,30.8589,1154593.57973,0
+KBR.US,D,20210302,000000,30.8192,30.9224,30.2017,30.2404,1148612.0698853,0
+KBR.US,D,20210303,000000,30.3278,30.8291,30.1917,30.2781,1437254.6726855,0
+KBR.US,D,20210304,000000,30.2603,30.7199,29.6617,30.024,1045787.115285,0
+KBR.US,D,20210305,000000,30.4657,30.6902,30.0538,30.3973,2223721.4771995,0
+KBR.US,D,20210308,000000,30.6802,31.4149,30.4955,31.1717,1373433.4333407,0
+KBR.US,D,20210309,000000,31.4644,32.347,31.3085,31.4446,1310630.6019534,0
+KBR.US,D,20210310,000000,31.5737,32.7192,31.4059,32.6805,1080609.4146822,0
+KBR.US,D,20210311,000000,32.8562,33.7586,32.7144,33.3764,2277058.4534147,0
+KBR.US,D,20210312,000000,33.5422,33.984,32.9654,32.9953,1799290.139375,0
+KBR.US,D,20210315,000000,32.8463,32.9853,32.0531,32.4056,1560581.7609788,0
+KBR.US,D,20210316,000000,32.347,32.3669,31.6134,31.9658,1270123.9542816,0
+KBR.US,D,20210317,000000,31.9658,32.5634,31.524,32.5436,1103044.6095731,0
+KBR.US,D,20210318,000000,32.5634,32.8562,31.8566,31.9161,901426.02445432,0
+KBR.US,D,20210319,000000,32.2199,32.2199,31.2908,31.7493,2936100.3619481,0
+KBR.US,D,20210322,000000,31.7394,31.8764,31.385,31.4446,887493.67978238,0
+KBR.US,D,20210323,000000,31.0326,31.2311,30.3278,30.5054,1093360.1643647,0
+KBR.US,D,20210324,000000,30.7696,31.5538,30.6216,30.9374,1415268.745796,0
+KBR.US,D,20210325,000000,30.7398,35.2675,30.5928,34.8367,6455717.2565256,0
+KBR.US,D,20210326,000000,35.1097,36.3834,34.8169,36.3457,3746209.1395262,0
+KBR.US,D,20210329,000000,36.6008,37.5796,36.3358,36.7169,2483808.364089,0
+KBR.US,D,20210330,000000,36.7468,37.2173,36.4132,36.983,1889162.8788215,0
+KBR.US,D,20210331,000000,37.1776,38.0114,37.1329,37.6193,2350230.712613,0
+KBR.US,D,20210401,000000,37.7375,37.7901,36.3119,36.5382,1982218.7727156,0
+KBR.US,D,20210405,000000,36.842,37.4505,36.6078,37.4505,1346827.9031927,0
+KBR.US,D,20210406,000000,37.1766,38.0521,37.0773,37.9231,1313445.0745883,0
+KBR.US,D,20210407,000000,37.6888,37.805,37.1964,37.4416,1139883.5783387,0
+KBR.US,D,20210408,000000,37.5102,37.5449,36.7934,37.4228,827305.87021344,0
+KBR.US,D,20210409,000000,37.4318,38.1108,37.2312,37.8149,1474938.7891035,0
+KBR.US,D,20210412,000000,37.7762,38.484,37.6393,38.3163,1699328.0091227,0
+KBR.US,D,20210413,000000,38.0026,38.632,37.8447,38.3758,1903229.1980319,0
+KBR.US,D,20210414,000000,38.356,39.1035,38.2576,38.5326,1515507.8910714,0
+KBR.US,D,20210415,000000,38.4939,39.0836,38.2279,38.8375,1210055.0093409,0
+KBR.US,D,20210416,000000,39.171,39.6922,39.1035,39.1809,2109382.7709109,0
+KBR.US,D,20210419,000000,39.309,39.4578,38.6557,38.9754,1751161.0455943,0
+KBR.US,D,20210420,000000,39.1124,39.1124,38.2666,38.5723,1282966.3707535,0
+KBR.US,D,20210421,000000,38.4741,39.1323,38.4155,39.0836,2814239.9422862,0
+KBR.US,D,20210422,000000,39.2107,39.8937,38.9655,38.9853,1986783.9802966,0
+KBR.US,D,20210423,000000,38.9159,39.8987,38.6697,39.4767,2019232.0091139,0
+KBR.US,D,20210426,000000,39.7021,40.2728,39.5651,39.6525,1135220.660004,0
+KBR.US,D,20210427,000000,39.6624,40.1051,39.3934,39.8987,1221624.1640337,0
+KBR.US,D,20210428,000000,39.712,40.1747,39.5264,39.7616,1474688.971919,0
+KBR.US,D,20210429,000000,39.5452,39.8768,38.5178,39.299,1502554.6685902,0
+KBR.US,D,20210430,000000,38.9953,39.3884,38.5426,38.8762,2632669.1862225,0
+KBR.US,D,20210503,000000,39.3487,39.4767,38.9754,39.0648,1152477.1849534,0
+KBR.US,D,20210504,000000,39.035,39.1522,38.4741,39.1422,1325325.4934344,0
+KBR.US,D,20210505,000000,39.0648,39.4181,38.9159,38.9655,840742.60982584,0
+KBR.US,D,20210506,000000,39.0548,39.8113,38.7591,39.7915,1733444.1720429,0
+KBR.US,D,20210507,000000,39.6028,40.5181,39.2296,40.4496,977329.14811673,0
+KBR.US,D,20210510,000000,40.6065,41.078,40.1944,40.2144,1227499.9045059,0
+KBR.US,D,20210511,000000,39.5551,40.528,39.3685,39.9969,1602729.3449148,0
+KBR.US,D,20210512,000000,39.8808,40.2243,39.5354,39.5929,2252647.8895774,0
+KBR.US,D,20210513,000000,39.5741,41.2458,39.3487,40.9411,2235884.9550329,0
+KBR.US,D,20210514,000000,41.1068,41.9725,40.8427,41.6091,1491187.9866961,0
+KBR.US,D,20210517,000000,41.2558,41.6687,40.9411,41.5992,1163157.8769176,0
+KBR.US,D,20210518,000000,41.5197,41.7461,40.2531,40.2828,1042431.7078595,0
+KBR.US,D,20210519,000000,39.9771,40.0654,39.2196,39.7021,1184459.8285319,0
+KBR.US,D,20210520,000000,39.712,39.9284,39.0052,39.3387,1270632.6545969,0
+KBR.US,D,20210521,000000,39.8709,40.3802,39.8709,40.2531,1419206.3884338,0
+KBR.US,D,20210524,000000,40.4794,40.538,40.1448,40.3602,990795.10022246,0
+KBR.US,D,20210525,000000,40.2441,40.7435,39.9185,39.9672,1085432.4980667,0
+KBR.US,D,20210526,000000,40.0069,40.3602,39.4331,39.7716,893048.0828278,0
+KBR.US,D,20210527,000000,40.3106,40.4199,39.8808,40.0853,563484.82081221,0
+KBR.US,D,20210528,000000,40.2828,40.2828,39.6525,40.0356,656052.1609382,0
+KBR.US,D,20210601,000000,40.5678,40.5678,40.0456,40.4794,717250.31984602,0
+KBR.US,D,20210602,000000,40.4397,40.7136,40.0168,40.1647,1336207.6508699,0
+KBR.US,D,20210603,000000,39.987,40.0356,39.5264,39.8312,716771.83935153,0
+KBR.US,D,20210604,000000,39.8709,39.9185,39.4181,39.5551,1396542.5302331,0
+KBR.US,D,20210607,000000,39.8212,39.9374,39.2196,39.4083,644037.76755362,0
+KBR.US,D,20210608,000000,39.5164,39.6922,39.0796,39.4578,2000217.6979269,0
+KBR.US,D,20210609,000000,39.3685,39.6128,38.7788,38.8275,1574183.7022777,0
+KBR.US,D,20210610,000000,39.0935,39.0935,38.2864,38.5723,1676125.230786,0
+KBR.US,D,20210611,000000,38.8087,39.4966,38.622,39.3487,967456.33269271,0
+KBR.US,D,20210614,000000,39.4181,39.5254,38.5903,39.0439,1180251.2148352,0
+KBR.US,D,20210615,000000,39.0538,39.3387,38.7968,39.1025,868304.0936353,0
+KBR.US,D,20210616,000000,39.034,39.2296,38.5406,38.9347,1267944.0978816,0
+KBR.US,D,20210617,000000,38.8365,38.8365,37.2203,37.7236,1493445.4073027,0
+KBR.US,D,20210618,000000,37.0039,37.3285,36.7169,36.8162,2247654.5678698,0
+KBR.US,D,20210621,000000,37.3087,37.7821,37.131,37.2401,1271508.0220699,0
+KBR.US,D,20210622,000000,37.1508,37.1657,36.3814,36.8847,1012528.1879455,0
+KBR.US,D,20210623,000000,37.0337,37.0624,36.5651,36.7666,1058753.4330218,0
+KBR.US,D,20210624,000000,36.9343,37.6243,36.4907,37.2501,1929752.1273366,0
+KBR.US,D,20210625,000000,37.3582,38.5703,37.265,37.9687,7282896.2034922,0
+KBR.US,D,20210628,000000,37.9887,37.9887,36.974,37.4555,1471729.4441447,0
+KBR.US,D,20210629,000000,37.6243,37.7087,36.7388,37.1011,1333801.1458146,0
+KBR.US,D,20210630,000000,36.8649,37.7424,36.8162,37.5946,1157218.6748219,0
+KBR.US,D,20210701,000000,37.929,38.2546,37.7335,37.9687,1305858.8922642,0
+KBR.US,D,20210702,000000,38.1663,38.2149,37.7137,37.7236,1012024.5242671,0
+KBR.US,D,20210706,000000,37.5746,37.7424,36.5899,37.1408,741664.91299283,0
+KBR.US,D,20210707,000000,36.7081,37.6938,36.7081,37.6045,996102.70806545,0
+KBR.US,D,20210708,000000,36.9542,38.353,36.8847,37.9093,1432767.029311,0
+KBR.US,D,20210709,000000,38.5903,39.0439,38.3331,38.6399,1109868.2450879,0
+KBR.US,D,20210712,000000,38.2835,39.1164,37.9986,38.895,868376.62120499,0
+KBR.US,D,20210713,000000,38.5703,38.9794,38.3232,38.4125,918106.3581556,0
+KBR.US,D,20210714,000000,38.7174,39.0042,38.1712,38.2736,912748.38394478,0
+KBR.US,D,20210715,000000,37.9192,38.5703,37.9093,38.3927,816602.00972007,0
+KBR.US,D,20210716,000000,38.7074,38.7074,38.0284,38.0878,660331.28754989,0
+KBR.US,D,20210719,000000,37.4368,37.8209,37.0287,37.5746,1625597.6905689,0
+KBR.US,D,20210720,000000,37.5846,38.6875,37.4178,38.5108,950498.98396831,0
+KBR.US,D,20210721,000000,38.7768,39.2296,38.5703,38.6974,638608.27310045,0
+KBR.US,D,20210722,000000,38.6777,38.6777,38.1663,38.3629,714620.18811741,0
+KBR.US,D,20210723,000000,38.7471,38.8165,38.1762,38.63,762313.10915256,0
+KBR.US,D,20210726,000000,38.8851,39.0241,38.4622,38.8067,587068.36888966,0
+KBR.US,D,20210727,000000,38.3728,38.6875,38.0681,38.5108,870856.66115744,0
+KBR.US,D,20210728,000000,38.6677,38.8265,37.8795,38.4522,999915.44211095,0
+KBR.US,D,20210729,000000,38.482,38.6002,37.3285,38.1663,1479001.3403336,0
+KBR.US,D,20210730,000000,38.1178,38.5019,38.0481,38.1375,1032082.4265958,0
+KBR.US,D,20210802,000000,38.2349,39.1313,38.2349,38.2736,1104071.0761496,0
+KBR.US,D,20210803,000000,38.5605,38.6677,37.8596,38.3232,739841.65047702,0
+KBR.US,D,20210804,000000,37.929,38.1792,37.4853,37.4952,1063644.007339,0
+KBR.US,D,20210805,000000,37.6839,37.9687,37.0763,37.26,673869.76722532,0
+KBR.US,D,20210806,000000,37.4368,38.0284,37.4368,37.5746,693022.0822602,0
+KBR.US,D,20210809,000000,37.4853,37.4853,36.984,37.1111,661888.61564352,0
+KBR.US,D,20210810,000000,37.1458,37.525,36.8946,37.3484,477736.07956441,0
+KBR.US,D,20210811,000000,37.3781,38.4324,37.1408,38.4225,1415306.0169081,0
+KBR.US,D,20210812,000000,38.5506,38.8414,38.3877,38.8067,997334.66942282,0
+KBR.US,D,20210813,000000,38.8265,39.1809,38.5208,38.8265,965253.30776338,0
+KBR.US,D,20210816,000000,38.6875,39.1561,38.2448,38.9149,779280.53115055,0
+KBR.US,D,20210817,000000,38.6587,38.9973,38.2399,38.7571,481787.55019347,0
+KBR.US,D,20210818,000000,38.6002,38.7968,37.939,37.9589,562805.88217373,0
+KBR.US,D,20210819,000000,37.5896,37.664,36.8063,36.8748,1146443.2940862,0
+KBR.US,D,20210820,000000,36.8847,37.0624,36.176,36.6981,1029118.8695119,0
+KBR.US,D,20210823,000000,36.8847,37.7524,36.6981,37.5349,655415.5300487,0
+KBR.US,D,20210824,000000,37.674,38.0284,37.5846,37.7236,646537.9540532,0
+KBR.US,D,20210825,000000,37.6839,38.482,37.5152,38.2249,607508.04828655,0
+KBR.US,D,20210826,000000,38.2736,38.4324,38.0681,38.1663,430975.94366165,0
+KBR.US,D,20210827,000000,38.343,38.9149,38.2349,38.7471,659627.1657275,0
+KBR.US,D,20210830,000000,38.9248,38.9248,38.1275,38.2835,584682.0103814,0
+KBR.US,D,20210831,000000,38.3232,38.4423,37.8506,38.3728,763458.44035724,0
+KBR.US,D,20210901,000000,38.482,38.8464,37.9986,38.7371,913062.6700801,0
+KBR.US,D,20210902,000000,39.0439,39.4867,38.8265,39.4083,759535.90762986,0
+KBR.US,D,20210903,000000,39.3387,39.857,39.309,39.6832,745086.80402388,0
+KBR.US,D,20210907,000000,39.5839,39.5839,38.5654,38.63,457837.33495814,0
+KBR.US,D,20210908,000000,38.5306,39.0727,38.3033,38.8652,417032.5183888,0
+KBR.US,D,20210909,000000,38.7718,39.0141,38.5108,38.7968,582777.15434969,0
+KBR.US,D,20210910,000000,39.0241,39.2395,38.5059,38.6777,517356.27916217,0
+KBR.US,D,20210913,000000,39.0538,39.6832,38.8851,39.3983,642790.6962859,0
+KBR.US,D,20210914,000000,39.6345,39.6345,38.1435,38.2319,706042.79567423,0
+KBR.US,D,20210915,000000,38.1932,39.2792,38.0541,39.17,636745.72481773,0
+KBR.US,D,20210916,000000,39.2792,39.2792,38.4294,38.4394,559242.96531271,0
+KBR.US,D,20210917,000000,38.5683,38.5683,37.7087,38.0541,2227610.7681241,0
+KBR.US,D,20210920,000000,37.0554,37.5946,36.5422,37.3424,832232.70831557,0
+KBR.US,D,20210921,000000,37.5499,37.6093,36.6604,36.7696,566177.40683694,0
+KBR.US,D,20210922,000000,37.115,37.5399,37.115,37.2044,508422.29283468,0
+KBR.US,D,20210923,000000,37.4605,38.4642,37.4268,38.0641,730186.41776206,0
+KBR.US,D,20210924,000000,37.9747,38.34,37.7285,38.1138,553413.5618989,0
+KBR.US,D,20210927,000000,38.3003,39.9711,38.2219,39.7636,1260312.5858265,0
+KBR.US,D,20210928,000000,39.8629,39.9711,38.1038,38.3301,1674274.7704316,0
+KBR.US,D,20210929,000000,38.4492,39.3685,38.0144,38.9933,1053869.9099961,0
+KBR.US,D,20210930,000000,39.3784,39.5462,38.6954,38.9337,1869147.2842419,0
+KBR.US,D,20211001,000000,39.3288,40.0208,38.7748,39.9215,1236816.675229,0
+KBR.US,D,20211004,000000,39.9215,40.4754,39.6148,40.0297,893712.91888329,0
+KBR.US,D,20211005,000000,40.0992,40.2868,39.7537,40.0009,651479.90206568,0
+KBR.US,D,20211006,000000,39.5264,41.2755,39.5264,41.2656,1535898.2114277,0
+KBR.US,D,20211007,000000,41.5019,41.8295,41.1068,41.3053,956181.31758803,0
+KBR.US,D,20211008,000000,41.345,41.9764,41.0383,41.1564,900147.72603854,0
+KBR.US,D,20211011,000000,41.1763,41.76,41.0085,41.345,1372666.8572221,0
+KBR.US,D,20211012,000000,41.3946,41.6707,41.0879,41.1465,738562.34473388,0
+KBR.US,D,20211013,000000,41.0969,41.0969,40.2778,40.8307,520362.14399486,0
+KBR.US,D,20211014,000000,41.1862,41.7898,40.9887,41.5614,943724.70749381,0
+KBR.US,D,20211015,000000,41.9764,42.322,41.8225,41.9169,1041283.3546728,0
+KBR.US,D,20211018,000000,41.6806,42.1749,41.6011,42.0757,732419.6625121,0
+KBR.US,D,20211019,000000,42.2743,42.5701,41.9863,42.312,863113.3357657,0
+KBR.US,D,20211020,000000,41.9863,42.4113,41.9863,42.322,1271193.7359346,0
+KBR.US,D,20211021,000000,42.3517,43.1925,42.2444,42.8162,1196819.7351999,0
+KBR.US,D,20211022,000000,42.9156,43.3801,42.7091,42.7478,429134.54925342,0
+KBR.US,D,20211025,000000,42.7478,43.3354,42.7041,42.975,681164.83194329,0
+KBR.US,D,20211026,000000,43.0942,43.4685,42.6793,42.6793,684415.47732368,0
+KBR.US,D,20211027,000000,42.5999,42.5999,41.493,41.7302,863948.41014449,0
+KBR.US,D,20211028,000000,41.7104,43.0148,41.6011,42.6296,2231472.8612101,0
+KBR.US,D,20211029,000000,43.4795,43.6173,41.621,41.9367,1234514.9322187,0
+KBR.US,D,20211101,000000,42.1452,42.3517,41.7104,41.8295,1116829.8844509,0
+KBR.US,D,20211102,000000,42.0062,42.0757,40.8307,41.0582,788777.61347047,0
+KBR.US,D,20211103,000000,40.9788,41.77,40.4843,41.3152,885881.95601149,0
+KBR.US,D,20211104,000000,41.5813,42.3716,41.2061,41.4433,766689.94651787,0
+KBR.US,D,20211105,000000,41.7898,42.8362,41.7898,42.8362,1201789.8883782,0
+KBR.US,D,20211108,000000,43.9927,44.2597,43.4298,43.6273,833955.23809571,0
+KBR.US,D,20211109,000000,43.5192,44.2199,43.3901,44.0522,795175.14951352,0
+KBR.US,D,20211110,000000,43.9927,44.5764,43.7752,44.2995,1137977.7149795,0
+KBR.US,D,20211111,000000,44.3382,44.6945,44.0224,44.1704,732213.16040396,0
+KBR.US,D,20211112,000000,44.1902,44.6598,44.0721,44.4176,472316.65838482,0
+KBR.US,D,20211115,000000,44.8821,44.9418,44.3679,44.487,713360.02159404,0
+KBR.US,D,20211116,000000,44.4373,45.4163,44.4373,45.0311,933264.62022077,0
+KBR.US,D,20211117,000000,44.7342,45.6128,44.4473,45.1393,1050855.9865444,0
+KBR.US,D,20211118,000000,45.1293,45.5631,45.0112,45.1978,940200.06907235,0
+KBR.US,D,20211119,000000,44.9021,45.4857,44.7829,45.456,852541.43515606,0
+KBR.US,D,20211122,000000,45.7816,46.8586,45.5244,45.8014,1139616.6365891,0
+KBR.US,D,20211123,000000,45.7617,46.4328,45.6525,46.3255,869629.73643685,0
+KBR.US,D,20211124,000000,46.1767,46.8686,45.9305,46.6213,976248.28586288,0
+KBR.US,D,20211126,000000,45.0012,45.8659,44.7432,44.9815,1100788.1962938,0
+KBR.US,D,20211129,000000,45.851,45.851,44.7977,44.9715,1214516.4622041,0
+KBR.US,D,20211130,000000,44.5267,44.9021,43.0594,43.4795,2580087.705525,0
+KBR.US,D,20211201,000000,44.4176,44.4176,41.1961,41.2259,2068219.3458026,0
+KBR.US,D,20211202,000000,41.4533,42.9256,41.2855,42.4808,1471999.4078764,0
+KBR.US,D,20211203,000000,42.9453,43.0844,42.0558,42.6197,1146514.8143285,0
+KBR.US,D,20211206,000000,43.2223,45.7071,42.8956,45.1393,2057297.9026001,0
+KBR.US,D,20211207,000000,45.7518,46.137,44.8821,45.1482,1375621.3483596,0
+KBR.US,D,20211208,000000,44.9218,46.0277,44.8821,45.6525,1007123.8766763,0
+KBR.US,D,20211209,000000,45.2872,45.5631,44.8623,45.1482,579012.77201732,0
+KBR.US,D,20211210,000000,45.6028,45.7121,44.5267,45.0996,916876.41145295,0
+KBR.US,D,20211213,000000,44.763,45.1193,44.2795,44.5367,1088892.6675373,0
+KBR.US,D,20211214,000000,44.4672,45.2494,44.1307,44.5764,1054163.0422568,0
+KBR.US,D,20211215,000000,44.5764,45.8243,44.2388,45.6655,1306350.4680143,0
+KBR.US,D,20211216,000000,45.8937,46.537,44.6647,44.9328,867507.29769607,0
+KBR.US,D,20211217,000000,44.5367,45.3983,44.081,44.7441,2557804.6170651,0
+KBR.US,D,20211220,000000,44.0016,44.6051,43.4962,44.3679,1299228.6636018,0
+KBR.US,D,20211221,000000,44.754,45.7052,44.5962,45.3586,1143684.2244558,0
+KBR.US,D,20211222,000000,45.6852,45.7449,45.0609,45.3686,809511.43245554,0
+KBR.US,D,20211223,000000,45.5364,46.4675,45.5364,46.2104,633850.66599428,0
+KBR.US,D,20211227,000000,46.4089,46.8904,46.1607,46.8646,813672.70176649,0
+KBR.US,D,20211228,000000,46.7057,47.354,46.6839,46.943,490740.67574073,0
+KBR.US,D,20211229,000000,47.0224,47.3302,46.8447,46.8746,550780.40818822,0
+KBR.US,D,20211230,000000,46.8547,47.1812,46.4973,46.5469,732908.21628015,0
+KBR.US,D,20211231,000000,46.5072,47.2806,46.3395,47.1714,761170.79992995,0
+KBR.US,D,20220103,000000,47.1714,48.0678,47.1714,47.6867,1290170.7760093,0
+KBR.US,D,20220104,000000,47.8742,49.0536,47.7461,48.7071,1072020.9416382,0
+KBR.US,D,20220105,000000,49.0139,49.5191,47.4384,47.5179,1202525.2373488,0
+KBR.US,D,20220106,000000,47.5476,48.0628,46.9927,47.2905,880154.29266073,0
+KBR.US,D,20220107,000000,47.1118,47.4582,45.7746,46.2501,1229347.3428784,0
+KBR.US,D,20220110,000000,46.0913,46.3395,45.3388,46.2998,742983.50450289,0
+KBR.US,D,20220111,000000,46.3395,47.0771,45.5561,46.8746,1526156.3485601,0
+KBR.US,D,20220112,000000,47.0721,47.5129,45.9533,46.3792,877183.68428551,0
+KBR.US,D,20220113,000000,46.4973,47.5773,46.4576,46.9927,613158.14743085,0
+KBR.US,D,20220114,000000,46.4874,47.5228,46.2004,47.3987,661923.872101,0
+KBR.US,D,20220118,000000,46.8348,46.8746,46.0714,46.7157,948137.80864395,0
+KBR.US,D,20220119,000000,46.6462,47.2409,46.265,46.4278,1136450.6067066,0
+KBR.US,D,20220120,000000,46.3395,46.7902,45.2008,45.2792,1045489.9537147,0
+KBR.US,D,20220121,000000,44.9625,45.7249,44.1991,44.8831,1067346.9427027,0
+KBR.US,D,20220124,000000,44.1892,44.6548,42.6644,44.4473,1572362.4544166,0
+KBR.US,D,20220125,000000,43.6839,44.5962,42.3467,43.3871,1527342.9801864,0
+KBR.US,D,20220126,000000,44.0512,44.4176,42.8422,43.4069,1489345.5849605,0
+KBR.US,D,20220127,000000,43.7931,44.487,42.4161,42.8719,837115.22401399,0
+KBR.US,D,20220128,000000,42.6843,42.8222,41.3769,42.724,1243577.8564478,0
+KBR.US,D,20220131,000000,42.2484,42.991,42.0698,42.991,1828375.7094753,0
+KBR.US,D,20220201,000000,43.4268,45.0519,43.1151,44.477,1942266.1550901,0
+KBR.US,D,20220202,000000,44.1991,45.3089,44.1991,45.0906,1546658.4822531,0
+KBR.US,D,20220203,000000,44.8534,45.165,44.4672,44.497,1625446.5914654,0
+KBR.US,D,20220204,000000,44.1307,44.4573,43.2481,43.813,1500636.7173029,0
+KBR.US,D,20220207,000000,43.7137,44.2785,43.5956,43.8924,478823.99310976,0
+KBR.US,D,20220208,000000,43.9123,44.625,43.9123,44.2686,828701.01860263,0
+KBR.US,D,20220209,000000,44.8334,45.1502,44.6598,45.0708,856385.39634962,0
+KBR.US,D,20220210,000000,44.497,45.5561,44.1792,44.3976,873591.55493116,0
+KBR.US,D,20220211,000000,44.3382,44.63,43.3971,43.8229,681426.73705605,0
+KBR.US,D,20220214,000000,43.9917,44.3431,43.4565,43.7733,947455.8480234,0
+KBR.US,D,20220215,000000,44.1207,44.7243,43.803,44.348,788044.27915472,0
+KBR.US,D,20220216,000000,44.0214,44.5565,43.5012,44.2488,1225078.2895402,0
+KBR.US,D,20220217,000000,43.6839,43.9917,43.1598,43.4069,977961.7496968,0
+KBR.US,D,20220218,000000,43.3275,43.5559,42.6644,42.9216,1471508.8394536,0
+KBR.US,D,20220222,000000,43.665,46.9927,42.3964,45.5761,4176960.4491872,0
+KBR.US,D,20220223,000000,46.0813,46.5866,45.0419,45.2296,2143286.3877588,0
+KBR.US,D,20220224,000000,44.4672,47.9983,44.0413,47.6072,3669050.8859771,0
+KBR.US,D,20220225,000000,47.904,48.5185,47.0621,48.32,1544444.3767228,0
+KBR.US,D,20220228,000000,48.2902,49.826,48.2514,49.1717,2414148.6553841,0
+KBR.US,D,20220301,000000,49.2611,49.4695,47.8543,48.6872,1820227.4384861,0
+KBR.US,D,20220302,000000,49.0734,50.093,48.9146,49.8557,2142534.9215507,0
+KBR.US,D,20220303,000000,50.3709,51.0639,49.826,50.9457,1699524.4379573,0
+KBR.US,D,20220304,000000,50.8961,54.6992,50.8961,54.6992,4778925.1750293,0
+KBR.US,D,20220307,000000,54.7141,55.5421,52.4805,53.1545,3227320.7154542,0
+KBR.US,D,20220308,000000,52.9758,53.5307,51.7181,51.7578,1273974.9667668,0
+KBR.US,D,20220309,000000,52.3424,53.0155,51.9752,52.5499,1776158.8812807,0
+KBR.US,D,20220310,000000,52.0447,53.5903,52.0447,53.5307,2033488.7131948,0
+KBR.US,D,20220311,000000,53.8177,55.2144,53.8177,54.8878,1915270.7892551,0
+KBR.US,D,20220314,000000,53.9745,54.5504,52.9004,53.3491,1580982.1546088,0
+KBR.US,D,20220315,000000,53.7461,53.7461,51.4431,52.5549,1286696.5039558,0
+KBR.US,D,20220316,000000,52.3364,52.947,50.8524,52.1082,2319483.0523739,0
+KBR.US,D,20220317,000000,52.1379,53.4782,51.8402,52.9917,1544796.9412977,0
+KBR.US,D,20220318,000000,53.4285,53.642,51.4728,52.1678,3080129.0347509,0
+KBR.US,D,20220321,000000,52.3364,53.4682,52.272,52.7435,1567025.6340803,0
+KBR.US,D,20220322,000000,52.6145,52.942,51.4548,51.7805,1738457.6402977,0
+KBR.US,D,20220323,000000,51.6317,53.2299,51.4728,52.7832,1919052.2961526,0
+KBR.US,D,20220324,000000,52.9718,54.6098,52.7634,54.4907,1126718.8171126,0
+KBR.US,D,20220325,000000,54.2128,55.4934,53.9745,55.4437,1210839.7173517,0
+KBR.US,D,20220328,000000,55.0764,55.4239,54.2078,54.7886,953784.88580619,0
+KBR.US,D,20220329,000000,54.5304,54.9474,53.0611,53.5476,1540382.8328202,0
+KBR.US,D,20220330,000000,53.776,54.9102,53.4385,53.8951,1661115.0458424,0
+KBR.US,D,20220331,000000,53.5576,55.136,53.2995,54.3319,2395041.6700804,0
+KBR.US,D,20220401,000000,54.2326,55.2551,53.8157,54.2822,2232565.8113922,0
+KBR.US,D,20220404,000000,54.2822,54.5901,53.0318,53.627,1446360.911991,0
+KBR.US,D,20220405,000000,53.8057,54.7687,53.5873,53.766,3263749.7019856,0
+KBR.US,D,20220406,000000,53.5576,54.471,52.9817,53.5377,1389474.1141704,0
+KBR.US,D,20220407,000000,53.9149,54.8283,53.6569,54.5901,1028475.187331,0
+KBR.US,D,20220408,000000,54.5999,55.8904,53.8257,54.1532,2123624.3650814,0
+KBR.US,D,20220411,000000,53.9944,54.3419,52.7545,52.942,1492852.0914895,0
+KBR.US,D,20220412,000000,53.3193,54.7786,52.1876,52.674,1573816.0277925,0
+KBR.US,D,20220413,000000,53.0611,53.4385,52.2373,53.2598,1968977.4546104,0
+KBR.US,D,20220414,000000,53.8654,56.5209,53.6618,56.1088,2917945.3009964,0
+KBR.US,D,20220418,000000,56.0691,56.3968,54.729,55.0366,1309628.3112333,0
+KBR.US,D,20220419,000000,54.9672,55.7316,53.8554,54.441,1776130.6761147,0
+KBR.US,D,20220420,000000,55.0069,55.5529,53.9001,54.0936,1630508.4114333,0
+KBR.US,D,20220421,000000,54.0837,54.7389,52.9817,53.1605,1357071.4150841,0
+KBR.US,D,20220422,000000,52.7634,53.0017,51.8005,52.0585,1033243.8750381,0
+KBR.US,D,20220425,000000,51.6217,52.0784,50.2815,51.9791,1604742.992301,0
+KBR.US,D,20220426,000000,52.0685,52.257,50.9964,51.0459,1035983.8054486,0
+KBR.US,D,20220427,000000,51.1353,51.8799,50.1971,51.5721,1719742.5053356,0
+KBR.US,D,20220428,000000,52.1082,52.3761,48.316,49.4377,2541233.0747183,0
+KBR.US,D,20220429,000000,49.6959,49.9044,48.5939,48.8719,1675196.4749631,0
+KBR.US,D,20220502,000000,48.852,49.0606,46.9361,47.7104,1373942.1336557,0
+KBR.US,D,20220503,000000,47.641,48.5939,47.641,47.7798,1235714.6591006,0
+KBR.US,D,20220504,000000,47.9487,48.2563,47.0056,48.1075,1119011.7555056,0
+KBR.US,D,20220505,000000,47.621,47.9288,46.3107,46.8964,1135137.0518334,0
+KBR.US,D,20220506,000000,46.7475,46.9261,45.457,46.0823,1566261.0726165,0
+KBR.US,D,20220509,000000,45.5958,45.6455,44.3848,44.5536,1691169.66486,0
+KBR.US,D,20220510,000000,45.0896,46.1817,44.5982,45.0399,1868464.3162939,0
+KBR.US,D,20220511,000000,45.0896,45.6802,43.9182,44.0274,1456503.6911466,0
+KBR.US,D,20220512,000000,44.0274,44.6628,43.3524,44.1267,1413079.8234496,0
+KBR.US,D,20220513,000000,44.4742,45.6753,44.4742,44.8811,1298589.0107302,0
+KBR.US,D,20220516,000000,45.6753,45.9732,44.7967,45.437,1002759.1272392,0
+KBR.US,D,20220517,000000,46.2411,46.4199,45.715,46.0923,1360681.6763308,0
+KBR.US,D,20220518,000000,45.6852,46.4894,44.2855,44.5734,1105736.1882704,0
+KBR.US,D,20220519,000000,44.2458,46.3405,44.2458,45.6058,1273488.4276534,0
+KBR.US,D,20220520,000000,45.7646,46.3504,45.0324,46.1023,1362234.975115,0
+KBR.US,D,20220523,000000,46.5291,47.5516,46.3901,47.0354,1656676.7615084,0
+KBR.US,D,20220524,000000,47.9189,49.6264,46.9758,47.7204,1956522.8591709,0
+KBR.US,D,20220525,000000,47.3233,47.9288,47.0056,47.4622,1412658.7606145,0
+KBR.US,D,20220526,000000,47.5119,48.5145,47.5019,47.9983,801677.44760169,0
+KBR.US,D,20220527,000000,47.8593,49.4973,47.8593,49.4973,945898.51992978,0
+KBR.US,D,20220531,000000,49.0307,49.9936,49.0307,49.398,1384180.6089103,0
+KBR.US,D,20220601,000000,49.3484,49.6065,48.1175,48.9712,909727.40920173,0
+KBR.US,D,20220602,000000,48.991,49.9044,48.6237,49.8447,905120.90119907,0
+KBR.US,D,20220603,000000,49.6759,50.5447,49.3931,50.4305,1009029.7400353,0
+KBR.US,D,20220606,000000,50.6389,51.0162,50.1426,50.5,1224944.3150017,0
+KBR.US,D,20220607,000000,49.9838,51.7706,49.7653,51.6515,1188808.4607312,0
+KBR.US,D,20220608,000000,51.5324,51.6317,49.9341,50.2021,1158000.3608507,0
+KBR.US,D,20220609,000000,50.0135,50.3709,48.9315,49.9441,968479.77728721,0
+KBR.US,D,20220610,000000,49.4576,49.6065,48.4897,49.0704,1094180.1288331,0
+KBR.US,D,20220613,000000,48.0975,48.3259,47.0264,47.631,1575837.7337976,0
+KBR.US,D,20220614,000000,47.412,48.0987,46.7055,47.1334,1432604.989846,0
+KBR.US,D,20220615,000000,47.7504,47.7802,46.1083,46.6557,1688148.7623325,0
+KBR.US,D,20220616,000000,45.9789,46.0287,43.3615,43.9785,1881868.7088921,0
+KBR.US,D,20220617,000000,44.4264,44.7846,43.4014,44.1577,2150642.7881654,0
+KBR.US,D,20220621,000000,45.0434,45.6405,43.9089,45.3022,1845634.3280127,0
+KBR.US,D,20220622,000000,44.725,45.3022,44.0283,44.8444,3030280.8408787,0
+KBR.US,D,20220623,000000,45.0334,45.0334,43.6004,44.3369,1997847.6661763,0
+KBR.US,D,20220624,000000,44.8444,47.9096,44.6155,47.9096,17946197.240239,0
+KBR.US,D,20220627,000000,47.9395,48.5864,46.3272,47.9395,2724655.4286208,0
+KBR.US,D,20220628,000000,48.1783,48.5167,47.0041,47.4718,1492963.8057253,0
+KBR.US,D,20220629,000000,47.85,47.85,46.8747,47.6508,1115188.1558412,0
+KBR.US,D,20220630,000000,46.7055,48.5167,46.7055,48.1585,1532217.6346107,0
+KBR.US,D,20220701,000000,48.2579,49.088,47.6708,48.875,1582527.3657955,0
+KBR.US,D,20220705,000000,48.1385,48.462,46.5661,47.422,1185675.4362464,0
+KBR.US,D,20220706,000000,47.1334,47.631,46.2278,47.0041,1822816.143398,0
+KBR.US,D,20220707,000000,47.4419,48.2977,47.4419,47.9395,1582364.5869013,0
+KBR.US,D,20220708,000000,48.1684,48.5765,47.5314,48.2381,1030984.2415826,0
+KBR.US,D,20220711,000000,47.9395,48.4969,47.6758,48.1585,812526.92714996,0
+KBR.US,D,20220712,000000,47.631,48.2929,46.9443,47.3125,743194.17112376,0
+KBR.US,D,20220713,000000,46.5661,47.3424,46.183,46.9243,660634.12273471,0
+KBR.US,D,20220714,000000,46.0188,47.3474,45.8097,47.2031,924760.96506041,0
+KBR.US,D,20220715,000000,47.7902,48.0589,46.9045,47.5912,1455196.0878552,0
+KBR.US,D,20220718,000000,47.8898,48.4769,47.5514,47.7206,862561.34094578,0
+KBR.US,D,20220719,000000,47.9992,49.8503,47.9992,49.6613,2132358.2971956,0
+KBR.US,D,20220720,000000,49.92,50.2285,48.9646,49.3527,1547107.8841949,0
+KBR.US,D,20220721,000000,49.3826,50.2384,49.1138,50.1588,851017.10196395,0
+KBR.US,D,20220722,000000,50.4574,50.7062,49.7807,50.2683,684263.18739626,0
+KBR.US,D,20220725,000000,49.8802,50.8953,49.7508,50.7858,684061.22099054,0
+KBR.US,D,20220726,000000,51.0645,51.4128,50.8057,51.1441,779375.29717978,0
+KBR.US,D,20220727,000000,50.9849,51.6515,50.4176,51.0047,729203.22468952,0
+KBR.US,D,20220728,000000,51.4924,52.5473,51.0595,52.1493,897464.35124021,0
+KBR.US,D,20220729,000000,52.209,53.2132,51.9801,52.9753,1301329.8405502,0
+KBR.US,D,20220801,000000,52.8459,53.1246,52.1095,52.2488,1233827.8446794,0
+KBR.US,D,20220802,000000,51.6616,53.1246,49.9299,52.1592,2511551.7311518,0
+KBR.US,D,20220803,000000,52.6568,52.6568,49.9001,50.129,1718522.0982139,0
+KBR.US,D,20220804,000000,49.8205,50.5569,49.2234,50.4076,1332896.8883222,0
+KBR.US,D,20220805,000000,49.8503,50.6962,49.8503,50.6764,1063821.3666523,0
+KBR.US,D,20220808,000000,51.1043,51.5322,50.1091,50.4375,913432.75979615,0
+KBR.US,D,20220809,000000,50.537,50.9053,49.8403,50.0693,1063622.4146706,0
+KBR.US,D,20220810,000000,50.6564,51.4974,50.6067,51.3929,621050.71682905,0
+KBR.US,D,20220811,000000,51.4128,52.6867,51.2237,51.2834,1116863.1707582,0
+KBR.US,D,20220812,000000,51.4825,52.5275,51.0455,52.4777,924545.93615084,0
+KBR.US,D,20220815,000000,52.2189,53.0748,51.9561,52.7962,1095505.9769591,0
+KBR.US,D,20220816,000000,52.6767,53.5426,52.3085,52.5175,830867.68736715,0
+KBR.US,D,20220817,000000,51.9701,52.5075,51.8308,52.0896,1303079.2112585,0
+KBR.US,D,20220818,000000,52.2289,52.4777,51.8806,52.0199,1397784.3738067,0
+KBR.US,D,20220819,000000,51.8308,52.0796,51.4029,51.7114,1635777.165155,0
+KBR.US,D,20220822,000000,51.1043,51.2735,50.5918,50.7858,1217805.1764921,0
+KBR.US,D,20220823,000000,50.3678,51.1541,50.2186,50.547,706629.20841607,0
+KBR.US,D,20220824,000000,50.6166,50.8754,50.4177,50.756,631332.9169771,0
+KBR.US,D,20220825,000000,51.0943,51.5522,51.0247,51.2934,728706.84954311,0
+KBR.US,D,20220826,000000,51.3033,51.4725,49.6921,49.8304,600786.75412154,0
+KBR.US,D,20220829,000000,49.3428,49.7906,48.5367,49.4821,1036743.8009737,0
+KBR.US,D,20220830,000000,49.3826,49.4541,48.1485,48.3675,926500.2876888,0
+KBR.US,D,20220831,000000,48.3177,48.7655,47.7704,48.0689,979987.22173368,0
+KBR.US,D,20220901,000000,47.8599,48.1485,47.5912,48.0291,821639.53079921,0
+KBR.US,D,20220902,000000,48.3675,48.3675,47.1831,47.3324,701645.36079227,0
+KBR.US,D,20220906,000000,47.4817,47.5812,46.9543,47.4618,1698631.9240783,0
+KBR.US,D,20220907,000000,47.4518,48.1485,47.1732,48.0191,702973.71695329,0
+KBR.US,D,20220908,000000,47.9495,47.9594,47.3026,47.8997,729418.25359909,0
+KBR.US,D,20220909,000000,48.2679,48.8054,48.2331,48.4471,1021856.5658136,0
+KBR.US,D,20220912,000000,48.8452,50.114,48.4371,49.2432,1116384.8821557,0
+KBR.US,D,20220913,000000,48.4969,48.9048,48.1087,48.4371,1547198.3169139,0
+KBR.US,D,20220914,000000,48.6267,49.9266,48.507,49.1854,1644732.217483,0
+KBR.US,D,20220915,000000,48.8561,49.6094,48.6476,49.4647,1543822.5894021,0
+KBR.US,D,20220916,000000,49.2951,49.6543,48.4371,49.1056,2641344.4712976,0
+KBR.US,D,20220919,000000,48.6366,49.1754,48.487,48.6865,1593261.5414305,0
+KBR.US,D,20220920,000000,48.487,48.6666,47.1302,47.4295,1743668.2567119,0
+KBR.US,D,20220921,000000,47.7188,48.0979,46.9306,46.9306,1730208.9620918,0
+KBR.US,D,20220922,000000,46.8508,47.0703,44.9153,45.504,1905228.9063491,0
+KBR.US,D,20220923,000000,44.9852,45.2146,43.753,44.606,1598775.3617839,0
+KBR.US,D,20220926,000000,44.3566,44.5961,43.1794,43.8777,1588138.6299915,0
+KBR.US,D,20220927,000000,44.2569,44.636,43.0497,43.5984,1065894.3437334,0
+KBR.US,D,20220928,000000,43.8977,44.1671,43.3989,43.8179,1000880.1772947,0
+KBR.US,D,20220929,000000,43.4886,43.4986,41.8624,42.8701,2168465.9669378,0
+KBR.US,D,20220930,000000,42.8701,44.1321,42.7803,43.1195,1747766.7863292,0
+KBR.US,D,20221003,000000,43.9276,45.6536,43.6982,45.1947,1412931.2499214,0
+KBR.US,D,20221004,000000,45.8033,47.6689,45.8033,47.4694,1743051.8234239,0
+KBR.US,D,20221005,000000,47.0005,47.9383,46.9107,47.3896,1167190.8714066,0
+KBR.US,D,20221006,000000,47.0903,47.4893,46.6613,46.761,985455.31246693,0
+KBR.US,D,20221007,000000,46.5216,46.761,45.6736,46.0826,1225762.0570724,0
+KBR.US,D,20221010,000000,46.1524,46.7111,45.6935,45.7135,890689.970655,0
+KBR.US,D,20221011,000000,45.484,46.7211,45.484,46.0028,1077705.8069299,0
+KBR.US,D,20221012,000000,46.0926,46.322,44.6559,44.8355,1102403.2316721,0
+KBR.US,D,20221013,000000,43.8678,46.4916,43.6493,46.2622,1564777.311872,0
+KBR.US,D,20221014,000000,46.5914,46.7111,44.7457,44.8654,1029445.5956278,0
+KBR.US,D,20221017,000000,45.5339,46.5914,45.5339,46.1026,812561.31130533,0
+KBR.US,D,20221018,000000,46.9406,47.6889,46.9206,47.1002,885647.24565996,0
+KBR.US,D,20221019,000000,46.7012,47.219,46.4318,46.8209,703600.96424996,0
+KBR.US,D,20221020,000000,46.9805,47.5442,46.5415,46.751,1465538.5688172,0
+KBR.US,D,20221021,000000,46.761,48.3523,46.3919,48.038,1380428.6771896,0
+KBR.US,D,20221024,000000,48.3872,48.916,48.1079,48.4072,1382270.9607397,0
+KBR.US,D,20221025,000000,48.2875,49.3001,47.8984,48.906,1706386.5719195,0
+KBR.US,D,20221026,000000,48.3972,48.6566,45.2446,46.4118,3349824.780663,0
+KBR.US,D,20221027,000000,46.4218,47.5991,45.8382,45.9928,1397016.2454549,0
+KBR.US,D,20221028,000000,47.9083,50.2828,47.2998,48.8761,2684136.9694516,0
+KBR.US,D,20221031,000000,48.5469,49.7441,48.2875,49.6543,1411110.0153128,0
+KBR.US,D,20221101,000000,50.0134,50.3826,49.2802,49.365,1188782.0737755,0
+KBR.US,D,20221102,000000,49.1056,50.3726,48.8462,48.906,1082867.8092604,0
+KBR.US,D,20221103,000000,48.2476,49.4348,48.0281,49.0756,728520.90637412,0
+KBR.US,D,20221104,000000,49.6742,50.4125,49.1854,50.0434,1059884.369758,0
+KBR.US,D,20221107,000000,50.3028,50.7817,49.9536,50.6819,807219.89180651,0
+KBR.US,D,20221108,000000,50.6719,51.2905,50.2978,50.7617,484952.57816022,0
+KBR.US,D,20221109,000000,50.2329,50.7218,49.5346,49.794,673578.1572978,0
+KBR.US,D,20221110,000000,51.2805,51.6446,50.3127,50.6619,1208027.8226584,0
+KBR.US,D,20221111,000000,50.7517,51.081,48.497,49.2053,1632091.826922,0
+KBR.US,D,20221114,000000,49.2153,50.3826,48.8162,48.8661,863860.58883386,0
+KBR.US,D,20221115,000000,49.2752,49.8139,48.5269,49.0557,1450860.4402489,0
+KBR.US,D,20221116,000000,49.0756,50.0035,48.5967,49.764,657502.77994331,0
+KBR.US,D,20221117,000000,49.0956,49.5944,48.6566,49.5944,718288.11379325,0
+KBR.US,D,20221118,000000,50.1531,50.8415,50.0733,50.6919,638269.05902704,0
+KBR.US,D,20221121,000000,50.7118,51.4152,50.5123,50.5223,1345761.0704705,0
+KBR.US,D,20221122,000000,50.8615,51.5299,50.4325,51.2206,1499238.9265558,0
+KBR.US,D,20221123,000000,50.9413,52.1285,50.9413,51.7594,680565.40355906,0
+KBR.US,D,20221125,000000,51.8492,52.7471,51.7893,52.3779,324398.26839474,0
+KBR.US,D,20221128,000000,51.919,52.338,51.1817,51.4501,688441.71701781,0
+KBR.US,D,20221129,000000,51.3503,51.6347,50.4424,50.622,810003.36374275,0
+KBR.US,D,20221130,000000,50.4325,51.7195,50.3926,51.5499,1082247.3666502,0
+KBR.US,D,20221201,000000,51.7095,51.909,51.071,51.7195,732249.57601863,0
+KBR.US,D,20221202,000000,51.5499,53.8345,51.3154,53.2559,1073653.3845179,0
+KBR.US,D,20221205,000000,52.9566,53.3157,52.6373,53.186,1684379.4023725,0
+KBR.US,D,20221206,000000,53.1262,53.2359,52.2782,52.7171,1364041.5750342,0
+KBR.US,D,20221207,000000,52.4478,53.0065,51.7793,51.7893,821639.41909306,0
+KBR.US,D,20221208,000000,52.0587,52.4378,51.061,51.3204,1456542.6521345,0
+KBR.US,D,20221209,000000,51.4501,51.6147,50.4724,50.7517,633344.60903685,0
+KBR.US,D,20221212,000000,50.7617,51.3902,50.3726,51.3803,621133.21595107,0
+KBR.US,D,20221213,000000,52.3081,52.3081,51.1608,51.49,767068.53465064,0
+KBR.US,D,20221214,000000,51.34,52.39,51.34,51.82,657987,0
+KBR.US,D,20221215,000000,51.27,51.475,50.31,50.68,619439,0
+KBR.US,D,20221216,000000,50.24,51.36,49.81,51.15,2017785,0
+KBR.US,D,20221219,000000,51.16,51.51,50.76,51.1,713192,0
+KBR.US,D,20221220,000000,51.19,52.03,51.065,51.2,870038,0
+KBR.US,D,20221221,000000,51.94,52.79,51.88,52.79,805178,0
+KBR.US,D,20221222,000000,52.68,52.78,51.02,51.87,600812,0
+KBR.US,D,20221223,000000,51.74,52.32,51.505,52.28,532968,0
+KBR.US,D,20221227,000000,52.23,53.04,52.19,52.65,368451,0
+KBR.US,D,20221228,000000,52.75,53.07,51.995,52.07,545077,0
+KBR.US,D,20221229,000000,52.32,52.86,52.15,52.38,571246,0
+KBR.US,D,20221230,000000,52.19,52.915,51.86,52.8,766606,0
+KBR.US,D,20230103,000000,52.8,53.1228,51.92,52.26,753613,0
+KBR.US,D,20230104,000000,52.28,52.72,51.05,51.54,1077281,0
+KBR.US,D,20230105,000000,51.25,51.58,50.78,51.28,750554,0
+KBR.US,D,20230106,000000,51.61,52.09,50.06,50.53,1574180,0
+KBR.US,D,20230109,000000,50.55,50.59,49.27,49.7,1947013,0
+KBR.US,D,20230110,000000,49.57,49.71,49.03,49.51,1222395,0
+KBR.US,D,20230111,000000,49.83,50.25,49.3,50.11,1018211,0
+KBR.US,D,20230112,000000,50.54,51.828,50.225,51.3,1120831,0
+KBR.US,D,20230113,000000,51.05,51.22,50.32,51.21,1026190,0
+KBR.US,D,20230117,000000,51.29,51.74,50.39,50.61,1231642,0
+KBR.US,D,20230118,000000,50.76,50.825,49.63,49.7,1263212,0
+KBR.US,D,20230119,000000,49.29,49.655,47.7,47.96,1583763,0
+KBR.US,D,20230120,000000,48.19,49.39,47.77,49.06,1222134,0
+KBR.US,D,20230123,000000,49.31,49.505,48.475,48.79,1286287,0
+KBR.US,D,20230124,000000,49.18,50.06,48.37,49.45,796858,0
+KBR.US,D,20230125,000000,49.33,50.49,49.19,50.36,673237,0
+KBR.US,D,20230126,000000,50.73,50.94,50.13,50.84,690636,0
+KBR.US,D,20230127,000000,50.82,50.91,49.87,49.98,590889,0
+KBR.US,D,20230130,000000,49.99,50.91,49.94,50.12,581439,0
+KBR.US,D,20230131,000000,50.4,51.3,50.27,51.23,743675,0
+KBR.US,D,20230201,000000,51.04,51.45,50.46,51.25,821404,0
+KBR.US,D,20230202,000000,51.1,51.61,50.76,51.45,969368,0
+KBR.US,D,20230203,000000,51.43,51.71,51.03,51.08,702412,0
+KBR.US,D,20230206,000000,51.16,51.73,50.84,51.36,815753,0
+KBR.US,D,20230207,000000,51.17,52.07,50.945,52.06,835705,0
+KBR.US,D,20230208,000000,51.86,52.265,51.4,51.63,813594,0
+KBR.US,D,20230209,000000,51.87,52.11,51.015,51.6,861571,0
+KBR.US,D,20230210,000000,51.66,52.27,51.47,52.27,875903,0
+KBR.US,D,20230213,000000,52.44,53.18,52.24,52.64,958317,0
+KBR.US,D,20230214,000000,52.49,52.675,51.72,52.03,837719,0
+KBR.US,D,20230215,000000,51.68,51.815,51.1,51.76,1035579,0
+KBR.US,D,20230216,000000,53.99,58,53.4,55.6,3431502,0
+KBR.US,D,20230217,000000,55.68,56.5,55.14,55.53,1553263,0
+KBR.US,D,20230221,000000,55.53,55.87,54.26,54.98,928294,0
+KBR.US,D,20230222,000000,55.01,56.12,54.86,55.7,1456499,0
+KBR.US,D,20230223,000000,55.92,56.17,54.98,55.39,721556,0
+KBR.US,D,20230224,000000,55.2,55.67,54.99,55.53,562759,0
+KBR.US,D,20230227,000000,55.61,56.04,55.14,55.42,660024,0
+KBR.US,D,20230228,000000,55.47,55.84,54.93,55.11,893415,0
+KBR.US,D,20230301,000000,55.05,55.54,54.75,55.1,692165,0
+KBR.US,D,20230302,000000,55.23,55.53,54.86,55.24,691737,0
+KBR.US,D,20230303,000000,55.25,55.53,54.915,55.41,716443,0
+KBR.US,D,20230306,000000,55.25,55.41,54.56,54.73,938300,0
+KBR.US,D,20230307,000000,54.77,55.235,54.555,54.62,585880,0
+KBR.US,D,20230308,000000,54.62,54.85,53.8,54.61,981136,0
+KBR.US,D,20230309,000000,54.79,55.22,54.09,54.15,1324363,0
+KBR.US,D,20230310,000000,54.08,54.3,52.86,53.04,1381125,0
+KBR.US,D,20230313,000000,52.05,53.36,52.05,52.65,1179486,0
+KBR.US,D,20230314,000000,53.11,54.44,52.975,53.71,906690,0
+KBR.US,D,20230315,000000,52.9,52.9,51.04,52.16,1392592,0
+KBR.US,D,20230316,000000,51.78,52.62,51.3,52.26,1499097,0
+KBR.US,D,20230317,000000,52.03,52.03,50.74,50.92,1493771,0
+KBR.US,D,20230320,000000,51.24,52.13,50.97,51.54,1084673,0
+KBR.US,D,20230321,000000,52.39,52.88,52.32,52.56,978637,0
+KBR.US,D,20230322,000000,52.39,52.9675,51.81,51.81,706347,0
+KBR.US,D,20230323,000000,51.8,52.58,51.57,51.97,936645,0
+KBR.US,D,20230324,000000,51.53,52.38,51.11,52.34,816564,0
+KBR.US,D,20230327,000000,52.6,53.23,52.26,52.84,921677,0
+KBR.US,D,20230328,000000,52.82,53.51,52.53,52.6,767041,0
+KBR.US,D,20230329,000000,52.97,53.635,52.67,53.5,1118270,0
+KBR.US,D,20230330,000000,54,54.73,53.89,54.38,1063636,0
+KBR.US,D,20230331,000000,54.7,55.16,54.46,55.05,1021596,0
+KBR.US,D,20230403,000000,55,55.96,54.67,55.7,1114097,0
+KBR.US,D,20230404,000000,55.56,56,54.59,54.99,952369,0
+KBR.US,D,20230405,000000,55.01,55.44,54.12,54.54,1780106,0
+KBR.US,D,20230406,000000,54.5,54.82,54.31,54.71,1091079,0
+KBR.US,D,20230410,000000,54.57,55.79,54.57,55.77,1083372,0
+KBR.US,D,20230411,000000,56.03,56.755,55.9503,56.26,1123018,0
+KBR.US,D,20230412,000000,56.62,57.13,56.3772,56.57,1298493,0
+KBR.US,D,20230413,000000,56.69,57.555,56.35,57.14,742648,0
+KBR.US,D,20230414,000000,56.89,57.13,56.055,56.44,1111932,0
+KBR.US,D,20230417,000000,56.56,57.12,56.45,56.8,716538,0
+KBR.US,D,20230418,000000,56.9,57.43,56.9,57.22,1178340,0
+KBR.US,D,20230419,000000,57.63,57.7799,56.75,57.14,1133388,0
+KBR.US,D,20230420,000000,57.01,57.5,57,57.19,641997,0
+KBR.US,D,20230421,000000,57.22,57.46,56.83,57.02,690268,0
+KBR.US,D,20230424,000000,56.95,57.365,56.4,57.14,897468,0
+KBR.US,D,20230425,000000,56.66,57.12,56.51,56.77,859035,0
+KBR.US,D,20230426,000000,56.48,56.73,55.4,55.56,1282661,0
+KBR.US,D,20230427,000000,55.63,56.61,55.62,56.52,765326,0
+KBR.US,D,20230428,000000,56.52,57.015,55.97,56.73,1288858,0
+KBR.US,D,20230501,000000,58.02,59.99,57.5001,59.16,3158888,0
+KBR.US,D,20230502,000000,59.23,59.23,57.2638,59.06,1667251,0
+KBR.US,D,20230503,000000,59.27,59.65,58.42,58.54,1284371,0
+KBR.US,D,20230504,000000,58.13,58.33,57.09,57.67,1174885,0
+KBR.US,D,20230505,000000,58.03,58.96,57.96,58.56,1338661,0
+KBR.US,D,20230508,000000,58.75,59.09,58.01,58.33,1050670,0
+KBR.US,D,20230509,000000,58.72,59.16,58.1,58.77,1724394,0
+KBR.US,D,20230510,000000,58.97,59.66,58.76,59.31,843429,0
+KBR.US,D,20230511,000000,59,59.655,59,59.11,842118,0
+KBR.US,D,20230512,000000,59.46,59.96,58.825,59.18,644993,0
+KBR.US,D,20230515,000000,59.23,59.59,59.01,59.19,857035,0
+KBR.US,D,20230516,000000,59.01,59.19,58.26,58.5,1348461,0
+KBR.US,D,20230517,000000,58.66,59.19,58.57,58.88,932695,0
+KBR.US,D,20230518,000000,58.86,59.54,58.53,59.03,1273183,0
+KBR.US,D,20230519,000000,59.43,59.62,58.45,58.87,870746,0
+KBR.US,D,20230522,000000,58.71,59.11,58.37,58.92,878398,0
+KBR.US,D,20230523,000000,58.55,59.265,58.42,58.78,846545,0
+KBR.US,D,20230524,000000,58.71,58.8,57.71,57.79,1028419,0
+KBR.US,D,20230525,000000,57.71,57.95,56.75,57.83,1137565,0
+KBR.US,D,20230526,000000,58.02,58.65,57.88,58.37,843356,0
+KBR.US,D,20230530,000000,58.72,59.18,58.3,58.81,963413,0
+KBR.US,D,20230531,000000,58.47,59.36,58.27,59.02,1411691,0
+KBR.US,D,20230601,000000,58.95,59.46,58.87,59.45,2145468,0
+KBR.US,D,20230602,000000,59.84,61.86,59.67,61.63,2683593,0
+KBR.US,D,20230605,000000,61.36,62.04,60.82,61.98,2206431,0
+KBR.US,D,20230606,000000,61.98,62.425,61.51,61.94,2510874,0
+KBR.US,D,20230607,000000,61.88,62.68,61.26,62.16,3111646,0
+KBR.US,D,20230608,000000,62.13,63.43,62.05,63.11,2695945,0
+KBR.US,D,20230609,000000,63.11,63.805,63.01,63.52,1475165,0
+KBR.US,D,20230612,000000,63.69,64.24,63.365,63.98,1276798,0
+KBR.US,D,20230613,000000,63.98,65.17,63.98,64.81,2034913,0
+KBR.US,D,20230614,000000,64.66,65.225,64.445,64.73,2837952,0
+KBR.US,D,20230615,000000,64.81,64.98,64.31,64.88,1375384,0
+KBR.US,D,20230616,000000,65.2,65.62,65.01,65.57,1863034,0
+KBR.US,D,20230620,000000,65.32,65.6,64.722,64.9,1715642,0
+KBR.US,D,20230621,000000,64.74,65.33,64.42,65.29,1547314,0
+KBR.US,D,20230622,000000,65.2,65.21,64.4,64.46,971519,0
+KBR.US,D,20230623,000000,64,64.165,62.53,62.62,2720336,0
+KBR.US,D,20230626,000000,62.57,63.5526,62.25,63.18,792977,0
+KBR.US,D,20230627,000000,63.2,64.34,63.2,64.21,1892060,0
+KBR.US,D,20230628,000000,64.34,64.34,63.32,63.4,840452,0
+KBR.US,D,20230629,000000,63.4,64.29,63.36,64.27,1092117,0
+KBR.US,D,20230630,000000,64.66,65.43,64.66,65.06,1757613,0
+KBR.US,D,20230703,000000,64.9,65.76,64.69,65.68,468395,0
+KBR.US,D,20230705,000000,65.18,65.365,64.315,64.44,826426,0
+KBR.US,D,20230706,000000,63.92,64.2375,63.38,63.82,1782286,0
+KBR.US,D,20230707,000000,63.59,64.785,63.59,64.03,1214095,0
+KBR.US,D,20230710,000000,63.86,64.62,63.73,63.83,1103272,0
+KBR.US,D,20230711,000000,63.97,64.96,63.8,64.94,1510008,0
+KBR.US,D,20230712,000000,65.62,65.78,64.52,64.55,870646,0
+KBR.US,D,20230713,000000,64.84,65.04,64.55,64.77,415527,0
+KBR.US,D,20230714,000000,64.67,64.71,63.81,64.18,771475,0
+KBR.US,D,20230717,000000,64.25,65.38,64.14,65.21,722476,0
+KBR.US,D,20230718,000000,65.16,65.8695,64.87,65.4,786503,0
+KBR.US,D,20230719,000000,65.35,65.565,62.82,63.81,2046663,0
+KBR.US,D,20230720,000000,64.19,64.69,63.8,64.33,1447728,0
+KBR.US,D,20230721,000000,64.6,64.8,63.61,63.61,1040353,0
+KBR.US,D,20230724,000000,64.5,65.58,63.44,63.46,841768,0
+KBR.US,D,20230725,000000,63.03,63.96,62.715,63.86,988882,0
+KBR.US,D,20230726,000000,63.73,64.02,63.19,63.52,892221,0
+KBR.US,D,20230727,000000,62.61,63.29,60.8,61.71,1978971,0
+KBR.US,D,20230728,000000,62.01,62.74,61.62,62.11,915752,0
+KBR.US,D,20230731,000000,62.43,62.62,60.975,61.49,1481732,0
+KBR.US,D,20230801,000000,61.45,62.1,61.395,61.99,940382,0
+KBR.US,D,20230802,000000,61.79,61.9509,61.27,61.68,792774,0
+KBR.US,D,20230803,000000,61.61,61.61,61,61.22,920664,0
+KBR.US,D,20230804,000000,61.32,62.14,61.07,61.48,1842926,0
+KBR.US,D,20230807,000000,61.57,61.96,61.385,61.77,689147,0
+KBR.US,D,20230808,000000,61.65,61.73,60.835,60.86,1278290,0
+KBR.US,D,20230809,000000,60.69,61.47,60.32,61.07,523165,0
+KBR.US,D,20230810,000000,61.09,61.43,60.57,60.76,1216584,0
+KBR.US,D,20230811,000000,60.81,60.945,60.41,60.81,567815,0
+KBR.US,D,20230814,000000,60.98,61.72,60.65,61.54,1025955,0
+KBR.US,D,20230815,000000,61.03,61.375,60.42,60.46,900921,0
+KBR.US,D,20230816,000000,60.47,60.63,59.73,59.85,574617,0
+KBR.US,D,20230817,000000,59.92,60.21,58.83,59.11,2240541,0
+KBR.US,D,20230818,000000,58.88,59.8,58.75,59.61,692650,0
+KBR.US,D,20230821,000000,59.75,60.86,59.6,60.58,747263,0
+KBR.US,D,20230822,000000,60.61,60.79,60.37,60.61,539232,0
+KBR.US,D,20230823,000000,60.74,61.33,60.5,61.09,497732,0
+KBR.US,D,20230824,000000,61.07,61.5,60.61,60.62,374400,0
+KBR.US,D,20230825,000000,60.99,61.36,60.495,61.04,429104,0
+KBR.US,D,20230828,000000,61.02,61.965,60.96,61.19,1491716,0
+KBR.US,D,20230829,000000,61.07,61.285,60.48,61.14,734579,0
+KBR.US,D,20230830,000000,61.29,61.97,61.18,61.48,520370,0
+KBR.US,D,20230831,000000,61.65,61.7599,61.35,61.52,660170,0
+KBR.US,D,20230901,000000,61.74,62.31,61.74,62.27,608667,0
+KBR.US,D,20230905,000000,61.86,62.23,60.66,60.77,1414881,0
+KBR.US,D,20230906,000000,60.87,61.27,60.56,60.92,1100227,0
+KBR.US,D,20230907,000000,60.76,61.05,59.92,60.07,2043399,0
+KBR.US,D,20230908,000000,60.07,60.28,59.7,59.82,1547605,0
+KBR.US,D,20230911,000000,59.95,60.14,59.655,59.79,1137148,0
+KBR.US,D,20230912,000000,59.69,60.54,59.69,60.28,1211894,0
+KBR.US,D,20230913,000000,60.11,60.45,59.29,59.59,1091448,0
+KBR.US,D,20230914,000000,59.95,60.83,59.95,60.82,1246522,0
+KBR.US,D,20230915,000000,60.84,61,59.845,60.21,3075804,0
+KBR.US,D,20230918,000000,60.28,61.885,60.26,61.45,1922735,0
+KBR.US,D,20230919,000000,61.59,61.66,60.66,60.85,949383,0
+KBR.US,D,20230920,000000,60.95,61.69,60.72,60.84,1766270,0
+KBR.US,D,20230921,000000,60.67,60.695,59.32,59.36,1187036,0
+KBR.US,D,20230922,000000,59.4,59.86,59.215,59.22,1107783,0
+KBR.US,D,20230925,000000,59.5,59.89,59.29,59.68,1051290,0
+KBR.US,D,20230926,000000,59.52,59.81,58.38,58.42,1601004,0
+KBR.US,D,20230927,000000,58.6,59.25,58.335,59.19,1934542,0
+KBR.US,D,20230928,000000,59.37,59.75,59.06,59.47,1331169,0
+KBR.US,D,20230929,000000,59.78,59.97,58.78,58.94,1171035,0
+KBR.US,D,20231002,000000,58.65,59.515,58.16,58.57,1887636,0
+KBR.US,D,20231003,000000,58.44,58.83,58.12,58.19,1382845,0
+KBR.US,D,20231004,000000,58.08,58.39,56.9,57.82,1651298,0
+KBR.US,D,20231005,000000,57.8,58.27,57.48,58.08,1293765,0
+KBR.US,D,20231006,000000,57.83,59.48,57.695,59.14,1177804,0
+KBR.US,D,20231009,000000,59.43,61.09,59.06,60.84,2081336,0
+KBR.US,D,20231010,000000,60.99,61.66,60.78,61.34,1844996,0
+KBR.US,D,20231011,000000,61.36,62.1,61.24,62.02,1418837,0
+KBR.US,D,20231012,000000,62.32,62.55,60.78,61.17,1246987,0
+KBR.US,D,20231013,000000,61.28,61.415,60.19,60.81,1055425,0
+KBR.US,D,20231016,000000,61.37,61.77,61.06,61.09,1173881,0
+KBR.US,D,20231017,000000,61.15,61.97,61.15,61.67,1936853,0
+KBR.US,D,20231018,000000,61.33,61.345,60.43,60.56,1304470,0
+KBR.US,D,20231019,000000,60.35,60.93,59.64,59.8,1609513,0
+KBR.US,D,20231020,000000,59.66,60.09,58.79,59,1369920,0
+KBR.US,D,20231023,000000,58.63,59.43,58.36,58.49,1437779,0
+KBR.US,D,20231024,000000,58.99,59.46,58.115,58.15,1609732,0
+KBR.US,D,20231025,000000,58.28,58.88,57.9555,58.16,1288007,0
+KBR.US,D,20231026,000000,58.1,58.84,57.82,58.32,1614663,0
+KBR.US,D,20231027,000000,58.12,58.36,56.77,57.14,1989878,0
+KBR.US,D,20231030,000000,57.54,57.87,56.79,57.41,1857237,0
+KBR.US,D,20231031,000000,57.62,58.31,57.44,58.15,1418774,0
+KBR.US,D,20231101,000000,58.08,58.72,57.76,58.27,1274506,0
+KBR.US,D,20231102,000000,55.9,55.9,49.775,50.37,7246527,0
+KBR.US,D,20231103,000000,50.48,51.07,49.37,50.74,3611506,0
+KBR.US,D,20231106,000000,50.82,50.87,49.7,49.88,2394796,0
+KBR.US,D,20231107,000000,49.85,51.93,49.69,51.4,3307719,0
+KBR.US,D,20231108,000000,51.31,52.2,51.31,51.62,2129905,0
+KBR.US,D,20231109,000000,53,53.28,52.2,52.53,2266561,0
+KBR.US,D,20231110,000000,52.43,52.79,52.11,52.64,1424932,0
+KBR.US,D,20231113,000000,52.34,53.06,52.24,52.73,1532662,0
+KBR.US,D,20231114,000000,52.94,53.68,52.94,53.04,1749211,0
+KBR.US,D,20231115,000000,53.14,53.33,52.51,52.55,1723531,0
+KBR.US,D,20231116,000000,52.68,52.815,52.12,52.17,1620275,0
+KBR.US,D,20231117,000000,52.44,52.61,51.41,51.86,2021172,0
+KBR.US,D,20231120,000000,51.72,52.71,51.63,52.43,1317749,0
+KBR.US,D,20231121,000000,52.35,52.41,52.0219,52.17,927398,0
+KBR.US,D,20231122,000000,52.06,52.59,51.84,52.33,1047062,0
+KBR.US,D,20231124,000000,52.35,52.49,52,52.27,207923,0
+KBR.US,D,20231127,000000,52.26,52.71,52,52.59,1271177,0
+KBR.US,D,20231128,000000,52.42,52.42,50.79,50.79,2696194,0
+KBR.US,D,20231129,000000,51.02,51.805,50.45,51.6,2622143,0
+KBR.US,D,20231130,000000,51.81,51.85,51.33,51.67,1823492,0
+KBR.US,D,20231201,000000,51.67,52.9,51.67,52.59,1526197,0
+KBR.US,D,20231204,000000,52.5,53.53,52.3401,53.11,2174157,0
+KBR.US,D,20231205,000000,52.83,53.52,52.4,52.41,1938168,0
+KBR.US,D,20231206,000000,52.51,53.15,52.25,52.62,1460861,0
+KBR.US,D,20231207,000000,52.59,52.67,52.16,52.55,1529496,0
+KBR.US,D,20231208,000000,52.59,52.8,51.995,52.24,2140202,0
+KBR.US,D,20231211,000000,52.26,52.76,52.249,52.39,741231,0
+KBR.US,D,20231212,000000,52.28,53.55,52.28,53.4,1714053,0
+KBR.US,D,20231213,000000,53.44,54.356,53.44,54.14,1303570,0
+KBR.US,D,20231214,000000,54.16,54.56,53.2,53.9,1765143,0
+KBR.US,D,20231215,000000,53.79,53.95,53.24,53.3,2630795,0
+KBR.US,D,20231218,000000,53.57,54.55,53.5,53.97,1606240,0
+KBR.US,D,20231219,000000,53.99,54.28,53.71,54.15,1495375,0
+KBR.US,D,20231220,000000,54.06,54.435,53.53,53.53,1427964,0
+KBR.US,D,20231221,000000,53.88,54.29,53.47,54.11,1324029,0
+KBR.US,D,20231222,000000,54.29,54.645,54.2,54.45,1246785,0
+KBR.US,D,20231226,000000,54.31,54.86,54.28,54.67,825212,0
+KBR.US,D,20231227,000000,54.68,54.75,54.38,54.54,1209609,0
+KBR.US,D,20231228,000000,54.57,55.28,54.5,55.1,1146509,0
+KBR.US,D,20231229,000000,55.06,55.675,55.06,55.41,1306095,0
+KBR.US,D,20240102,000000,55.3,56.2,55.185,55.9,1294456,0
+KBR.US,D,20240103,000000,55.67,55.8,54.93,54.95,1182735,0
+KBR.US,D,20240104,000000,55.12,55.225,54,54.06,1268436,0
+KBR.US,D,20240105,000000,54,54.49,53.94,54.12,1199594,0
+KBR.US,D,20240108,000000,53.77,54.26,52.3435,54.21,2323271,0
+KBR.US,D,20240109,000000,54.03,54.2099,53.33,53.86,826132,0
+KBR.US,D,20240110,000000,53.95,54.86,53.95,54.6,1477795,0
+KBR.US,D,20240111,000000,54.69,54.86,54.14,54.45,1052923,0
+KBR.US,D,20240112,000000,54.7,54.83,54.16,54.71,774039,0
+KBR.US,D,20240116,000000,54.57,54.57,53.81,54.01,1215235,0
+KBR.US,D,20240117,000000,53.47,54.2,53.25,53.34,595818,0
+KBR.US,D,20240118,000000,53.6,53.6,52.86,53.56,941695,0
+KBR.US,D,20240119,000000,53.71,53.71,53.11,53.43,535494,0
+KBR.US,D,20240122,000000,53.52,54.1855,53.26,53.97,884280,0
+KBR.US,D,20240123,000000,54.19,54.39,53.385,53.76,904679,0
+KBR.US,D,20240124,000000,54.12,54.4,52.65,52.66,1351871,0
+KBR.US,D,20240125,000000,52.74,53.06,51.6,52.55,1755596,0
+KBR.US,D,20240126,000000,52.94,53.065,52.19,52.53,2106071,0
+KBR.US,D,20240129,000000,52.33,53.18,52.12,53.18,1764429,0
+KBR.US,D,20240130,000000,53.2,53.595,52.965,53.45,1399034,0
+KBR.US,D,20240131,000000,53.6,53.6,52,52.11,1453552,0
+KBR.US,D,20240201,000000,52.14,53.105,52.07,53.08,929924,0
+KBR.US,D,20240202,000000,52.78,53.31,52.52,52.99,1240907,0
+KBR.US,D,20240205,000000,52.76,52.785,51.95,52.51,1003610,0
+KBR.US,D,20240206,000000,52.6,53.079,52.57,52.89,993864,0
+KBR.US,D,20240207,000000,53,53.455,52.83,53.35,821008,0
+KBR.US,D,20240208,000000,53.29,54.05,53.26,53.65,818132,0
+KBR.US,D,20240209,000000,53.85,54.23,53.79,53.96,1062078,0
+KBR.US,D,20240212,000000,54.04,54.4,53.94,53.98,1743877,0
+KBR.US,D,20240213,000000,53.82,53.99,52.93,53.05,1194545,0
+KBR.US,D,20240214,000000,53.59,54.15,53.49,53.98,1384762,0
+KBR.US,D,20240215,000000,54.15,55.365,54.005,55.17,1945921,0
+KBR.US,D,20240216,000000,55.13,55.81,54.875,55.29,2012754,0
+KBR.US,D,20240220,000000,53.95,58.39,53.07,57.45,4451348,0
+KBR.US,D,20240221,000000,58,59.305,57.95,58.84,3795717,0
+KBR.US,D,20240222,000000,59.15,59.676,58.51,59.28,2108684,0
+KBR.US,D,20240223,000000,59.31,59.68,59.26,59.53,1087358,0
+KBR.US,D,20240226,000000,59.76,59.87,59.35,59.49,1406249,0
+KBR.US,D,20240227,000000,59.43,59.76,59.28,59.42,1012206,0
+KBR.US,D,20240228,000000,59.46,60.05,59.41,59.81,924979,0
+KBR.US,D,20240229,000000,59.94,60.28,59.43,60.03,1813709,0
+KBR.US,D,20240301,000000,59.89,60.18,59.65,59.91,1613900,0
+KBR.US,D,20240304,000000,60.08,60.95,59.825,60.77,1080568,0
+KBR.US,D,20240305,000000,60.85,61.98,60.85,61.72,1842378,0
+KBR.US,D,20240306,000000,62.06,62.62,61.505,61.72,1715219,0
+KBR.US,D,20240307,000000,61.96,62.385,61.73,62.13,1662071,0
+KBR.US,D,20240308,000000,62.3,62.92,61.525,61.66,1192533,0
+KBR.US,D,20240311,000000,61.38,61.81,60.769,61.13,808447,0
+KBR.US,D,20240312,000000,61.17,61.29,60.54,60.94,1212741,0
+KBR.US,D,20240313,000000,61.14,61.63,61.1,61.29,1229756,0
+KBR.US,D,20240314,000000,61.21,61.63,60.37,60.62,922494,0
+KBR.US,D,20240315,000000,60.4,60.95,60.16,60.26,1861212,0
+KBR.US,D,20240318,000000,60.3,60.8608,59.92,60.01,1157631,0
+KBR.US,D,20240319,000000,60.01,60.63,59.7,60.43,1055302,0
+KBR.US,D,20240320,000000,60.6,60.751,60.08,60.38,749181,0
+KBR.US,D,20240321,000000,60.6,61.82,60.505,61.76,1411966,0
+KBR.US,D,20240322,000000,61.92,61.92,61.13,61.41,848272,0
+KBR.US,D,20240325,000000,61.52,61.56,61.07,61.12,438751,0
+KBR.US,D,20240326,000000,61.29,61.66,61.11,61.43,679634,0
+KBR.US,D,20240327,000000,62.06,63.15,62.04,63.13,1339692,0
+KBR.US,D,20240328,000000,63.55,64.3,63.21,63.66,1767138,0
+KBR.US,D,20240401,000000,63.32,63.4,62.8,63.32,1155177,0
+KBR.US,D,20240402,000000,63.18,63.4299,62.87,63.03,917879,0
+KBR.US,D,20240403,000000,62.89,64.03,62.89,63.79,1105254,0
+KBR.US,D,20240404,000000,64.67,65.26,63.82,64.32,1567402,0
+KBR.US,D,20240405,000000,64.11,65.08,64.11,64.93,880765,0
+KBR.US,D,20240408,000000,65.17,65.36,64.32,64.34,1084669,0
+KBR.US,D,20240409,000000,64.96,65.12,63.87,64.25,1296849,0
+KBR.US,D,20240410,000000,63.36,64.14,63.02,63.92,1185262,0
+KBR.US,D,20240411,000000,64.02,64.135,63.195,63.68,1370700,0
+KBR.US,D,20240412,000000,63.68,63.866,62.51,62.74,941691,0
+KBR.US,D,20240415,000000,63.25,63.38,61.49,61.68,1150184,0
+KBR.US,D,20240416,000000,61.67,62.21,61.27,61.98,1255916,0
+KBR.US,D,20240417,000000,62.22,62.54,61.87,62.22,1008699,0
+KBR.US,D,20240418,000000,62.43,62.88,62.075,62.13,980203,0
+KBR.US,D,20240419,000000,62.32,62.89,62.28,62.65,695101,0
+KBR.US,D,20240422,000000,63.01,63.37,62.6,63.12,967062,0
+KBR.US,D,20240423,000000,65.62,65.62,63.54,64.2,1447218,0
+KBR.US,D,20240424,000000,64.05,64.44,63.73,64.38,1110609,0
+KBR.US,D,20240425,000000,64.16,65.34,64.09,65.24,1081088,0
+KBR.US,D,20240426,000000,65.03,65.85,65.03,65.3,1347866,0
+KBR.US,D,20240429,000000,65.32,66.2,65.32,66,1957167,0
+KBR.US,D,20240430,000000,66.02,66.6,64.54,64.94,1908990,0
+KBR.US,D,20240501,000000,65.51,65.96,64.78,65.56,2040972,0
+KBR.US,D,20240502,000000,65.89,66.605,65.465,66.51,1348391,0
+KBR.US,D,20240503,000000,66.76,66.98,65.86,66.79,1211186,0
+KBR.US,D,20240506,000000,67.2,68.68,67.2,68,1075725,0
+KBR.US,D,20240507,000000,68.03,68.185,67.31,67.31,1376129,0
+KBR.US,D,20240508,000000,67.23,67.23,65.15,66.49,1696004,0
+KBR.US,D,20240509,000000,66.8,67.33,66.49,66.54,1290821,0
+KBR.US,D,20240510,000000,66.98,66.98,66.31,66.5,834576,0
+KBR.US,D,20240513,000000,66.64,66.76,65.89,66.2,983611,0
+KBR.US,D,20240514,000000,66.61,66.64,65.89,65.97,1139242,0
+KBR.US,D,20240515,000000,66.2,66.41,65.72,65.93,1023231,0
+KBR.US,D,20240516,000000,65.85,66.025,65.51,65.86,1141387,0
+KBR.US,D,20240517,000000,65.96,65.96,65.4,65.64,673427,0
+KBR.US,D,20240520,000000,65.76,66.42,65.59,66.11,784167,0
+KBR.US,D,20240521,000000,65.95,66.58,65.88,66.58,719835,0
+KBR.US,D,20240522,000000,66.44,66.6,65.96,66.07,898182,0
+KBR.US,D,20240523,000000,66.2,66.57,65.85,65.95,845716,0
+KBR.US,D,20240524,000000,66.37,66.42,65.955,66.37,459031,0
+KBR.US,D,20240528,000000,66.39,66.749,65.48,65.77,679341,0
+KBR.US,D,20240529,000000,65.18,65.33,64.45,64.46,1044668,0
+KBR.US,D,20240530,000000,64.3,65.1,64.3,64.85,1064443,0
+KBR.US,D,20240531,000000,65.14,65.76,64.49,65.66,1188330,0
+KBR.US,D,20240603,000000,65.71,65.88,64.27,64.54,1010076,0
+KBR.US,D,20240604,000000,64.49,64.495,62.41,62.48,1474411,0
+KBR.US,D,20240605,000000,62.48,63.35,62.13,63.22,1187195,0
+KBR.US,D,20240606,000000,63.23,63.7,62.765,62.98,735766,0
+KBR.US,D,20240607,000000,62.72,63.57,62.72,63.08,688195,0
+KBR.US,D,20240610,000000,62.43,64.035,62.425,63.96,949919,0
+KBR.US,D,20240611,000000,63.77,63.88,63.03,63.8,675465,0
+KBR.US,D,20240612,000000,64.21,64.84,63.85,64.39,814782,0
+KBR.US,D,20240613,000000,64.35,64.59,63.28,63.8,698387,0
+KBR.US,D,20240614,000000,63.11,63.48,62.51,63.32,613360,0
+KBR.US,D,20240617,000000,62.99,63.86,62.885,63.78,601350,0
+KBR.US,D,20240618,000000,63.89,64.31,63.7,64.05,585116,0
+KBR.US,D,20240620,000000,64.12,64.36,63.91,64.1,578697,0
+KBR.US,D,20240621,000000,64.09,64.29,63.61,64.09,1393401,0
+KBR.US,D,20240624,000000,64.16,65.03,64.08,64.44,838350,0
+KBR.US,D,20240625,000000,64.65,64.85,63.9,64.4,957923,0
+KBR.US,D,20240626,000000,64,64.09,63.13,63.8,1207439,0
+KBR.US,D,20240627,000000,64.06,64.32,63.74,64.2,1477173,0
+KBR.US,D,20240628,000000,64.5,64.76,63.76,64.14,2465113,0
+KBR.US,D,20240701,000000,64.5,64.645,63.55,63.64,934341,0
+KBR.US,D,20240702,000000,63.58,64.24,63.47,63.83,757175,0
+KBR.US,D,20240703,000000,63.87,64.615,63.67,64.39,490948,0
+KBR.US,D,20240705,000000,64.22,64.365,63.64,63.91,471733,0
+KBR.US,D,20240708,000000,64.18,64.505,63.455,63.48,545496,0
+KBR.US,D,20240709,000000,63.38,63.38,62.47,62.54,546656,0
+KBR.US,D,20240710,000000,62.68,63.84,62.68,63.8,890296,0
+KBR.US,D,20240711,000000,64.11,64.89,63.96,64.73,947946,0
+KBR.US,D,20240712,000000,65,65.68,64.955,65.29,718120,0
+KBR.US,D,20240715,000000,65.57,66.05,65.37,65.5,1027131,0
+KBR.US,D,20240716,000000,66.13,67.785,65.79,67.6,1010500,0
+KBR.US,D,20240717,000000,67.51,68.85,67.2,67.25,976420,0
+KBR.US,D,20240718,000000,67.17,68.3,67.03,67.08,960214,0
+KBR.US,D,20240719,000000,67.11,67.81,66.53,67.68,1610417,0
+KBR.US,D,20240722,000000,67.82,68.5,67.35,68.38,892717,0
+KBR.US,D,20240723,000000,68.7,69.37,68,68.59,1995581,0
+KBR.US,D,20240724,000000,68.95,68.95,65.45,66.39,2312898,0
+KBR.US,D,20240725,000000,66.4,67.37,66.18,66.63,1244405,0
+KBR.US,D,20240726,000000,67.27,67.27,65.74,65.77,1383478,0
+KBR.US,D,20240729,000000,65.94,66.59,65.73,66.57,1186136,0
+KBR.US,D,20240730,000000,66.64,67.36,65.93,66.11,709373,0
+KBR.US,D,20240731,000000,66.72,67.13,66.015,66.59,1026496,0
+KBR.US,D,20240801,000000,66.57,67.08,65.17,65.94,817497,0
+KBR.US,D,20240802,000000,65,65.62,64.4801,65.31,833575,0
+KBR.US,D,20240805,000000,62.88,64.02,61.86,62.99,905968,0
+KBR.US,D,20240806,000000,63.24,64.05,62.5,63.23,602621,0
+KBR.US,D,20240807,000000,63.84,64.53,62.89,63.05,1067335,0
+KBR.US,D,20240808,000000,63.49,64.21,63.355,63.81,635314,0
+KBR.US,D,20240809,000000,64,64.32,63.45,64.27,500057,0
+KBR.US,D,20240812,000000,64.28,64.79,64.03,64.78,650965,0
+KBR.US,D,20240813,000000,65,65.49,64.411,64.91,602335,0
+KBR.US,D,20240814,000000,64.86,65.02,64.495,64.83,394606,0
+KBR.US,D,20240815,000000,65.39,66.02,64.9,65.99,750998,0
+KBR.US,D,20240816,000000,65.91,66.01,65.35,65.45,539326,0
+KBR.US,D,20240819,000000,65.54,66.65,65.46,66.53,716312,0
+KBR.US,D,20240820,000000,66.5,66.7724,65.985,66.27,456448,0
+KBR.US,D,20240821,000000,66.5,66.97,66.25,66.73,377399,0
+KBR.US,D,20240822,000000,67.01,67.34,66.51,66.71,370466,0
+KBR.US,D,20240823,000000,67.05,67.5,66.895,67.25,522654,0
+KBR.US,D,20240826,000000,67.6,67.99,67.21,67.26,492843,0
+KBR.US,D,20240827,000000,66.87,68.075,66.61,67.98,451536,0
+KBR.US,D,20240828,000000,67.9,68.6,67.9,68.29,1027995,0
+KBR.US,D,20240829,000000,68.79,69.135,68.075,68.64,650819,0
+KBR.US,D,20240830,000000,68.75,69.4,68.54,69.36,618991,0
+KBR.US,D,20240903,000000,69.19,69.5,67.13,67.21,735156,0
+KBR.US,D,20240904,000000,66.94,67.43,66.585,66.73,750546,0
+KBR.US,D,20240905,000000,67.4,67.5,66.28,66.4,1020071,0
+KBR.US,D,20240906,000000,66.01,66.01,61.67,62.04,2053417,0
+KBR.US,D,20240909,000000,62.39,62.65,61.3,61.51,1717701,0
+KBR.US,D,20240910,000000,61.58,61.69,60.515,60.85,1093271,0
+KBR.US,D,20240911,000000,60.52,61.2,59.67,60.91,866354,0
+KBR.US,D,20240912,000000,61.1,61.88,60.38,61.59,925038,0
+KBR.US,D,20240913,000000,61.9,62.29,61.78,62.23,946073,0
+KBR.US,D,20240916,000000,62.75,62.75,61.6551,61.79,897300,0
+KBR.US,D,20240917,000000,61.85,62.38,61.56,62.03,773678,0
+KBR.US,D,20240918,000000,62.21,62.73,61.7,62.16,1167984,0
+KBR.US,D,20240919,000000,63.09,63.6,62.5601,63.56,928599,0
+KBR.US,D,20240920,000000,63.56,64,62.84,63.58,1638853,0
+KBR.US,D,20240923,000000,63.72,64.4,63.43,64.37,1018441,0
+KBR.US,D,20240924,000000,64.44,64.98,64.44,64.68,926023,0
+KBR.US,D,20240925,000000,64.83,65.02,64.11,64.45,766977,0
+KBR.US,D,20240926,000000,64.79,65.05,64.49,64.66,825471,0
+KBR.US,D,20240927,000000,64.96,65.05,63.89,64.18,944326,0
+KBR.US,D,20240930,000000,64.22,65.33,64.1,65.13,1088244,0
+KBR.US,D,20241001,000000,65.13,65.89,64.45,65.75,753295,0
+KBR.US,D,20241002,000000,65.71,66.57,65.38,66.01,1044664,0
+KBR.US,D,20241003,000000,65.98,66.43,65.765,66.36,806247,0
+KBR.US,D,20241004,000000,67,68.3,67,68.25,983351,0
+KBR.US,D,20241007,000000,67.97,68.86,67.64,68.26,869244,0
+KBR.US,D,20241008,000000,68.56,68.65,67.9,68.33,744070,0
+KBR.US,D,20241009,000000,68.18,69.15,67.995,68.26,764303,0
+KBR.US,D,20241010,000000,68.11,68.11,67.44,67.75,917120,0
+KBR.US,D,20241011,000000,67.81,69.16,67.81,69.09,796422,0
+KBR.US,D,20241014,000000,69.31,69.59,69.175,69.47,629799,0
+KBR.US,D,20241015,000000,69.48,69.77,67.85,67.87,1041465,0
+KBR.US,D,20241016,000000,67.99,69.12,67.6,68.65,1035749,0
+KBR.US,D,20241017,000000,68.75,69.57,68.48,69.43,831495,0
+KBR.US,D,20241018,000000,69.5,70.56,69.405,70.51,1171072,0
+KBR.US,D,20241021,000000,70.51,71.11,70.37,71.08,953010,0
+KBR.US,D,20241022,000000,71.08,71.38,70.37,70.4,1967505,0
+KBR.US,D,20241023,000000,68.29,71.18,66.37,67.25,2818609,0
+KBR.US,D,20241024,000000,67.2,67.555,66.52,67.05,1319770,0
+KBR.US,D,20241025,000000,67.53,67.53,66.445,66.75,898255,0
+KBR.US,D,20241028,000000,66.92,67.43,66.8904,67.2,1123901,0
+KBR.US,D,20241029,000000,67.03,67.37,66.54,67.26,1375897,0
+KBR.US,D,20241030,000000,67,68.52,67,68.28,1164179,0
+KBR.US,D,20241031,000000,67.95,68.24,66.93,67.01,1297605,0
+KBR.US,D,20241101,000000,67.36,68.67,67.02,67.29,1020458,0
+KBR.US,D,20241104,000000,67.38,67.82,66.99,67.38,780873,0
+KBR.US,D,20241105,000000,67.44,68.38,67.325,68.03,793308,0
+KBR.US,D,20241106,000000,71.72,71.72,69.65,70,1523995,0
+KBR.US,D,20241107,000000,69.95,71.108,69.835,70.81,1183389,0
+KBR.US,D,20241108,000000,71,71.94,70.58,71.59,1097934,0
+KBR.US,D,20241111,000000,71.795,72.6,71.795,72.02,1045722,0
+KBR.US,D,20241112,000000,72.105,72.28,71.2,71.51,1100237,0
+KBR.US,D,20241113,000000,71.655,72.11,69.94,69.97,1347384,0
+KBR.US,D,20241114,000000,69.77,70.03,59.73,60.16,6783834,0
+KBR.US,D,20241115,000000,59.96,59.96,57.09,58.65,4063207,0
+KBR.US,D,20241118,000000,58.65,58.8365,57.75,58.15,3251941,0
+KBR.US,D,20241119,000000,57.88,59.15,57.6,58.29,2761866,0
+KBR.US,D,20241120,000000,58.4,58.6221,57.13,58.08,1562662,0
+KBR.US,D,20241121,000000,58.225,60.595,57.785,60.23,3807519,0
+KBR.US,D,20241122,000000,61.0655,62.01,60.485,61.76,2418013,0
+KBR.US,D,20241125,000000,61.755,61.9729,60.535,61.43,1882285,0
+KBR.US,D,20241126,000000,61.14,61.85,60.646,61.59,1137147,0
+KBR.US,D,20241127,000000,61.83,62.14,60.71,61.18,855184,0
+KBR.US,D,20241129,000000,61.46,61.58,60.78,60.83,869377,0
+KBR.US,D,20241202,000000,60.98,61.41,60.63,61.07,1068864,0
+KBR.US,D,20241203,000000,61.07,61.27,60.51,60.86,1147449,0
+KBR.US,D,20241204,000000,60.825,61.49,60.65,61.15,645866,0
+KBR.US,D,20241205,000000,61.06,61.2,60,60.4,1202742,0
+KBR.US,D,20241206,000000,60.16,60.735,58.89,59.4,1506914,0
+KBR.US,D,20241209,000000,59.53,59.58,58.9035,59.02,1008281,0
+KBR.US,D,20241210,000000,58.995,59.44,58.03,59.25,2140883,0
+KBR.US,D,20241211,000000,59.89,60.1099,59.12,59.32,2067501,0
+KBR.US,D,20241212,000000,59.165,59.2,58.35,58.7,1325878,0
+KBR.US,D,20241213,000000,58.335,59.07,58.12,58.47,932197,0
+KBR.US,D,20241216,000000,58.505,59.44,58.14,58.6,1702141,0
+KBR.US,D,20241217,000000,58.5,58.8,56.66,56.82,1396179,0
+KBR.US,D,20241218,000000,57.31,57.48,55.12,55.19,1537080,0
+KBR.US,D,20241219,000000,57.5,59.765,56.92,57.36,5192767,0
+KBR.US,D,20241220,000000,56.57,57.96,56.57,56.99,3578336,0
+KBR.US,D,20241223,000000,57.06,57.5,56.44,57.41,945742,0
+KBR.US,D,20241224,000000,57.38,57.57,56.85,57.23,440222,0
+KBR.US,D,20241226,000000,56.985,58.16,56.98,57.64,736018,0
+KBR.US,D,20241227,000000,57.18,57.82,56.74,57.05,611726,0
+KBR.US,D,20241230,000000,56.43,57.72,56.28,57.3,922539,0
+KBR.US,D,20241231,000000,57.595,58.25,57.28,57.93,1504802,0
+KBR.US,D,20250102,000000,58.345,58.57,57.54,57.88,1083750,0
+KBR.US,D,20250103,000000,58.13,59.056,57.74,59.01,1117837,0
+KBR.US,D,20250106,000000,59.1936,59.72,57.57,57.64,847287,0
+KBR.US,D,20250107,000000,57.685,58.34,57.05,57.81,1284218,0
+KBR.US,D,20250108,000000,57.55,57.86,55.92,57.51,1369259,0
+KBR.US,D,20250110,000000,57.27,58.9,56.97,58.34,1407278,0
+KBR.US,D,20250113,000000,58.07,59.42,57.83,59.27,942932,0
+KBR.US,D,20250114,000000,59.205,59.46,57.5,59.11,937502,0
+KBR.US,D,20250115,000000,59.5,59.995,59.15,59.59,1235645,0
+KBR.US,D,20250116,000000,59.68,60.02,59.07,59.8,760080,0
+KBR.US,D,20250117,000000,60.14,60.25,59.31,59.36,931450,0
+KBR.US,D,20250121,000000,60.04,60.98,60.03,60.47,1175770,0
+KBR.US,D,20250122,000000,60.86,60.88,59.32,59.48,920857,0
+KBR.US,D,20250123,000000,59.305,59.305,57.01,57.55,1874831,0
+KBR.US,D,20250124,000000,57.63,57.85,55.955,56.3,1897478,0
+KBR.US,D,20250127,000000,56.555,57.49,55.31,55.69,1255531,0
+KBR.US,D,20250128,000000,55.75,56,54.56,54.61,1687053,0
+KBR.US,D,20250129,000000,54.965,55.2,54.24,54.56,1337816,0
+KBR.US,D,20250130,000000,55.28,55.81,54.68,55.81,1309354,0
+KBR.US,D,20250131,000000,55.29,55.44,53.04,54.42,2183918,0
+KBR.US,D,20250203,000000,53.665,53.92,52.57,53.47,928183,0
+KBR.US,D,20250204,000000,53.465,53.71,52.83,53.1,964617,0
+KBR.US,D,20250205,000000,53.71,53.97,53.2175,53.76,963744,0
+KBR.US,D,20250206,000000,53.99,54.46,53.6,54.4,1082259,0
+KBR.US,D,20250207,000000,54.45,55.09,54.1022,54.56,1111779,0
+KBR.US,D,20250210,000000,54.6,55.93,54.2941,55.37,1365319,0
+KBR.US,D,20250211,000000,55.16,55.33,54.5,54.74,893377,0
+KBR.US,D,20250212,000000,54.19,54.76,53.15,53.3,2033490,0
+KBR.US,D,20250213,000000,53.28,53.47,52.18,52.45,1886050,0
+KBR.US,D,20250214,000000,52.665,53.14,51.32,51.98,1556687,0
+KBR.US,D,20250218,000000,52.345,52.42,51.53,52.16,1522742,0
+KBR.US,D,20250219,000000,51.82,52.08,51.31,51.62,1810873,0
+KBR.US,D,20250220,000000,51.515,51.515,49.96,50.74,2029226,0
+KBR.US,D,20250221,000000,51.095,51.095,48.66,49.14,2616733,0
+KBR.US,D,20250224,000000,49.37,50.38,47.55,50.17,6217154,0
+KBR.US,D,20250225,000000,51.1,51.67,47.19,48.24,3164042,0
+KBR.US,D,20250226,000000,47.755,48.285,47.16,47.88,2564901,0
+KBR.US,D,20250227,000000,48.05,49.115,47.9,48.29,2093983,0
+KBR.US,D,20250228,000000,48.295,49.24,47.57,49.03,2096292,0
+KBR.US,D,20250303,000000,49.31,49.55,47.88,48.31,2372182,0
+KBR.US,D,20250304,000000,47.93,50.27,47.84,49.34,2938374,0
+KBR.US,D,20250305,000000,49.19,50.31,49.15,50.17,2595784,0
+KBR.US,D,20250306,000000,49.53,50.26,49.26,50.04,3500475,0
+KBR.US,D,20250307,000000,49.79,52.03,49.71,51.84,2486555,0
+KBR.US,D,20250310,000000,51.4,52.88,50.99,51.16,3193804,0
+KBR.US,D,20250311,000000,51.245,51.43,49.82,50.73,1974154,0
+KBR.US,D,20250312,000000,50.91,51.02,49.56,50.65,1689742,0
+KBR.US,D,20250313,000000,50.43,50.74,49.935,50.01,1227893,0
+KBR.US,D,20250314,000000,50.365,50.88,50,50.66,1456148,0
+KBR.US,D,20250317,000000,51.075,51.9,50.92,51.05,1620479,0
+KBR.US,D,20250318,000000,51.075,51.09,50.24,50.92,1108174,0
+KBR.US,D,20250319,000000,50.75,51.66,50.68,51.3,1251046,0
+KBR.US,D,20250320,000000,50.9,51,49.88,50.04,1308424,0
+KBR.US,D,20250321,000000,49.46,50.32,49.23,50.13,1193154,0
+KBR.US,D,20250324,000000,50.815,51.45,50.58,51.34,989592,0
+KBR.US,D,20250325,000000,51.62,51.72,51.005,51.43,704351,0
+KBR.US,D,20250326,000000,51.5,51.99,50.67,50.98,703248,0
+KBR.US,D,20250327,000000,51.07,51.3,50.415,51.18,837625,0
+KBR.US,D,20250328,000000,50.91,51.275,50.225,50.35,900155,0
+KBR.US,D,20250331,000000,49.855,50.16,49.46,49.81,1238642,0
+KBR.US,D,20250401,000000,49.87,50.195,48.96,49.93,1028055,0
+KBR.US,D,20250402,000000,49.34,53.89,49.22,53.78,3409747,0
+KBR.US,D,20250403,000000,51.88,53.13,51.28,51.3,2353352,0
+KBR.US,D,20250404,000000,49.66,49.83,47.51,47.54,2395486,0
+KBR.US,D,20250407,000000,46,47.605,43.89,46.2,2179553,0
+KBR.US,D,20250408,000000,47.99,48.59,46.26,46.75,2147517,0
+KBR.US,D,20250409,000000,46.045,50.875,45.66,50.52,2226855,0
+KBR.US,D,20250410,000000,49.6,50.02,47.87,48.95,1464470,0
+KBR.US,D,20250411,000000,48.66,50.615,48,50.33,1064483,0
+KBR.US,D,20250414,000000,50.63,50.63,49.485,50.58,1109862,0
+KBR.US,D,20250415,000000,50.14,51.01,50.14,50.25,707432,0
+KBR.US,D,20250416,000000,49.99,50.62,49.665,50.3,954958,0
+KBR.US,D,20250417,000000,50.4,50.745,50.17,50.51,516106,0
+KBR.US,D,20250421,000000,50.62,50.62,49.5,50.1,1400956,0
+KBR.US,D,20250422,000000,50.595,51.29,50.31,50.8,808223,0
+KBR.US,D,20250423,000000,52.23,52.801,51.38,51.75,1113396,0
+KBR.US,D,20250424,000000,51.92,53.54,51.57,53.5,1439053,0
+KBR.US,D,20250425,000000,53.67,53.83,52.72,53.05,1060807,0
+KBR.US,D,20250428,000000,53.025,53.39,52.46,52.91,1185542,0
+KBR.US,D,20250429,000000,52.815,53.18,52.4,52.88,781608,0
+KBR.US,D,20250430,000000,52.41,52.98,51.86,52.81,966105,0
+KBR.US,D,20250501,000000,53.04,53.44,52.12,52.52,1028788,0
+KBR.US,D,20250502,000000,53.205,53.6,51.49,52.08,1914521,0
+KBR.US,D,20250505,000000,51.965,52.16,51.17,51.57,2238077,0
+KBR.US,D,20250506,000000,52.63,54.57,50.63,54.18,2685009,0
+KBR.US,D,20250507,000000,54.29,54.66,52.78,54.42,4066109,0
+KBR.US,D,20250508,000000,54.7,55.8,53.97,54.82,1958816,0
+KBR.US,D,20250509,000000,54.78,55.4,54.09,55.2,1306784,0
+KBR.US,D,20250512,000000,56.23,56.78,55.41,56.06,983090,0
+KBR.US,D,20250513,000000,56.26,56.3,55.83,55.96,847065,0
+KBR.US,D,20250514,000000,55.74,55.9,55.235,55.66,959365,0
+KBR.US,D,20250515,000000,55.47,56.18,55.19,55.83,1379957,0
+KBR.US,D,20250516,000000,55.67,56.4,55.58,56.12,1082592,0
+KBR.US,D,20250519,000000,55.745,55.96,55.24,55.45,893987,0
+KBR.US,D,20250520,000000,55.435,56.065,55.09,55.33,754495,0
+KBR.US,D,20250521,000000,54.6,54.7,51.26,52.07,2862471,0
+KBR.US,D,20250522,000000,52.07,52.755,51.9,52.34,1022426,0
+KBR.US,D,20250523,000000,51.22,51.74,50.3,51.12,1175512,0
+KBR.US,D,20250527,000000,50.815,52.625,50.78,52.44,1811157,0
+KBR.US,D,20250528,000000,52.43,52.88,51.37,51.48,1471004,0
+KBR.US,D,20250529,000000,51.75,51.81,51.28,51.43,1024070,0
+KBR.US,D,20250530,000000,51.63,52.27,51.11,52.19,1445305,0
+KBR.US,D,20250602,000000,51.5333,51.825,50.53,51.09,1155316,0
+KBR.US,D,20250603,000000,51.29,52.075,51.05,51.99,1230335,0
+KBR.US,D,20250604,000000,52.1,52.6,51.93,52,870478,0
+KBR.US,D,20250605,000000,52.145,52.44,51.81,52.34,1123744,0
+KBR.US,D,20250606,000000,52.71,53.67,52.71,53.57,1212876,0
+KBR.US,D,20250609,000000,53.85,54.08,52.76,52.85,1053598,0
+KBR.US,D,20250610,000000,52.88,53.23,52.62,52.79,618354,0
+KBR.US,D,20250611,000000,52.875,53.31,52.28,53.31,1275029,0
+KBR.US,D,20250612,000000,52.95,53.72,52.53,53.69,849710,0
+KBR.US,D,20250613,000000,53.2761,54.375,53.105,53.46,942088,0
+KBR.US,D,20250616,000000,53.77,53.96,52.86,53.11,899642,0
+KBR.US,D,20250617,000000,52.735,53.46,52.72,52.98,697661,0
+KBR.US,D,20250618,000000,52.99,53.5,52.62,52.78,734454,0
+KBR.US,D,20250620,000000,51,51,48.25,48.93,5150132,0
+KBR.US,D,20250623,000000,48.71,49,47.5433,47.63,2381750,0
+KBR.US,D,20250624,000000,48.11,48.37,46.91,47.82,2369598,0
+KBR.US,D,20250625,000000,48,48.415,47.06,48.06,1776942,0
+KBR.US,D,20250626,000000,48.26,49.47,48.15,49.03,1396596,0
+KBR.US,D,20250627,000000,49.37,49.37,47.69,48.2,2198311,0
+KBR.US,D,20250630,000000,48.23,48.41,47.7,47.94,1252028,0
+KBR.US,D,20250701,000000,47.6,48.62,47.51,48.15,1718471,0
+KBR.US,D,20250702,000000,47.66,47.66,46.54,47.45,1469000,0
+KBR.US,D,20250703,000000,47.76,48.15,47.51,47.62,823811,0
+KBR.US,D,20250707,000000,47.55,47.76,46.65,46.96,1984012,0
+KBR.US,D,20250708,000000,47.105,47.75,46.96,47.36,1473663,0
+KBR.US,D,20250709,000000,47.82,47.86,47.04,47.72,1198098,0
+KBR.US,D,20250710,000000,47.3,47.595,47.005,47.14,1300978,0
+KBR.US,D,20250711,000000,47.19,47.19,46.29,46.43,1077995,0
+KBR.US,D,20250714,000000,46.305,47.035,46.1301,46.88,1297762,0
+KBR.US,D,20250715,000000,46.94,47.135,45.43,45.52,1268628,0
+KBR.US,D,20250716,000000,45.775,46.79,45.55,46.77,1630621,0
+KBR.US,D,20250717,000000,46.64,47.495,46.63,47.07,970511,0
+KBR.US,D,20250718,000000,47.34,47.4,46.36,46.56,913548,0
+KBR.US,D,20250721,000000,46.955,46.955,45.855,45.99,845895,0
+KBR.US,D,20250722,000000,46.23,47.51,46.06,47.07,1722682,0
+KBR.US,D,20250723,000000,47.6,47.9299,47.295,47.54,844341,0
+KBR.US,D,20250724,000000,47.15,47.54,46.7,47.09,1130567,0
+KBR.US,D,20250725,000000,47.25,47.43,46.79,47.15,2181350,0
+KBR.US,D,20250728,000000,47.6,47.6,45.99,46.62,1402486,0
+KBR.US,D,20250729,000000,46.85,46.99,46.39,46.58,1270531,0
+KBR.US,D,20250730,000000,46.725,46.75,45.33,45.52,1906183,0
+KBR.US,D,20250731,000000,45.61,46.91,44.3757,46.74,3400628,0
+KBR.US,D,20250801,000000,46.1105,46.88,45.475,46.49,2488685,0
+KBR.US,D,20250804,000000,46.92,48.26,46.46,48.08,1663550,0
+KBR.US,D,20250805,000000,48.28,49.78,48.18,49.65,2228299,0
+KBR.US,D,20250806,000000,49.53,49.82,49.22,49.62,2293277,0
+KBR.US,D,20250807,000000,49.86,50.605,49.68,49.85,1806150,0
+KBR.US,D,20250808,000000,49.64,50.38,49.59,49.88,1643900,0
+KBR.US,D,20250811,000000,49.86,50.51,49.31,49.34,1572981,0
+KBR.US,D,20250812,000000,49.525,49.86,49,49.79,968551,0
+KBR.US,D,20250813,000000,48.96,50.65,48.3,50.46,1784370,0
+KBR.US,D,20250814,000000,50.0501,50.67,49.774,49.83,1020352,0
+KBR.US,D,20250815,000000,49.75,50.01,48.9467,49.6,1135421,0
+KBR.US,D,20250818,000000,49.44,50.13,49.3,49.78,1290226,0
+KBR.US,D,20250819,000000,49.905,50.22,49.57,49.87,866361,0
+KBR.US,D,20250820,000000,49.5701,50.045,49.33,49.62,1008496,0
+KBR.US,D,20250821,000000,49.495,49.95,49.415,49.6,749938,0
+KBR.US,D,20250822,000000,49.905,51.07,49.87,51.06,934628,0
+KBR.US,D,20250825,000000,50.81,51.28,50.72,50.99,1080994,0
+KBR.US,D,20250826,000000,50.96,51.67,50.88,51.19,1193988,0
+KBR.US,D,20250827,000000,51.215,51.97,51.1075,51.61,1364663,0
+KBR.US,D,20250828,000000,51.805,52.08,50.63,51.28,1081500,0
+KBR.US,D,20250829,000000,51.2,51.435,50.42,50.46,978607,0
+KBR.US,D,20250902,000000,50.225,50.55,49.8847,50.24,1299576,0
+KBR.US,D,20250903,000000,50.07,50.27,49.2675,50.02,1242670,0
+KBR.US,D,20250904,000000,49.82,50.12,48.8,48.94,1342957,0
+KBR.US,D,20250905,000000,49.21,49.9345,49.14,49.66,839806,0
+KBR.US,D,20250908,000000,49.48,49.495,48.42,49.27,1024283,0
+KBR.US,D,20250909,000000,49.11,49.47,48.96,49.31,736376,0
+KBR.US,D,20250910,000000,49.045,49.89,48.85,49.81,1031824,0
+KBR.US,D,20250911,000000,49.815,50.12,49.13,49.48,2070628,0
+KBR.US,D,20250912,000000,49.46,50.15,49.13,49.39,840914,0
+KBR.US,D,20250915,000000,49.11,49.505,48.78,48.78,799480,0
+KBR.US,D,20250916,000000,48.62,48.82,48.16,48.22,720793,0
+KBR.US,D,20250917,000000,48.495,49.8099,48.45,48.8,879889,0
+KBR.US,D,20250918,000000,48.955,49.615,48.62,49.37,1066507,0
+KBR.US,D,20250919,000000,49.4,49.46,48.52,48.77,1789915,0
+KBR.US,D,20250922,000000,48.545,48.795,47.85,48.66,888247,0
+KBR.US,D,20250923,000000,48.815,49.24,47.7,47.84,1136295,0
+KBR.US,D,20250924,000000,52.15,52.23,49.25,49.51,3231439,0
+KBR.US,D,20250925,000000,49.6,49.6,46.17,47,3123045,0
+KBR.US,D,20250926,000000,47.155,47.955,46.75,47.35,1149312,0
+KBR.US,D,20250929,000000,47.0901,47.66,46.88,46.94,1049488,0
+KBR.US,D,20250930,000000,46.835,47.315,46.51,47.29,1027961,0
+KBR.US,D,20251001,000000,46.835,48.325,46.81,47.77,959831,0
+KBR.US,D,20251002,000000,47.5423,48.12,46.875,47.12,943014,0
+KBR.US,D,20251003,000000,47.08,47.57,46.91,47.42,1145243,0
+KBR.US,D,20251006,000000,47.525,48.13,47.265,47.45,1060223,0
+KBR.US,D,20251007,000000,47.605,47.62,46.475,46.83,911135,0
+KBR.US,D,20251008,000000,46.79,47.12,46.66,46.89,560805,0
+KBR.US,D,20251009,000000,46.9,46.96,45.24,45.26,1082006,0
+KBR.US,D,20251010,000000,45.47,45.475,42.94,43.25,2051280,0
+KBR.US,D,20251013,000000,43.47,45.03,43.37,44.71,2084024,0
+KBR.US,D,20251014,000000,44.595,44.97,44.1125,44.89,1068278,0
+KBR.US,D,20251015,000000,45.283,45.283,43.78,44.11,1005594,0
+KBR.US,D,20251016,000000,44.5,44.59,43.54,43.76,887535,0
+KBR.US,D,20251017,000000,43.485,43.55,42.9401,43.38,818411,0
+KBR.US,D,20251020,000000,43.41,44.09,43.34,43.52,1166370,0
+KBR.US,D,20251021,000000,43.75,44.83,43.33,44.5,1449419,0
+KBR.US,D,20251022,000000,44.535,44.9,43.28,43.37,1218691,0
+KBR.US,D,20251023,000000,43.445,44.72,43.445,44.37,1628821,0
+KBR.US,D,20251024,000000,44.395,44.64,43.65,44.08,1665746,0
+KBR.US,D,20251027,000000,44.09,44.14,43.42,43.8,1460042,0
+KBR.US,D,20251028,000000,43.67,43.89,42.935,43.05,1276975,0
+KBR.US,D,20251029,000000,43.005,43.53,42.74,42.89,1505553,0
+KBR.US,D,20251030,000000,41.925,43.185,40.7111,41.51,3192557,0
+KBR.US,D,20251031,000000,41.67,43.285,41.5,42.84,2822236,0
+KBR.US,D,20251103,000000,42.89,42.94,41.41,41.65,1504256,0
+KBR.US,D,20251104,000000,41.33,42.46,41.01,42.4,1522704,0
+KBR.US,D,20251105,000000,42.565,43.43,42.23,42.77,1296617,0
+KBR.US,D,20251106,000000,42.815,42.955,41.31,41.68,1202683,0
+KBR.US,D,20251107,000000,41.405,42.66,41.12,42.62,1380522,0
+KBR.US,D,20251110,000000,43.135,43.26,41.71,42.39,843413,0
+KBR.US,D,20251111,000000,42.36,42.7598,42.085,42.43,647030,0
+KBR.US,D,20251112,000000,42.48,43.11,42.445,42.53,673285,0
+KBR.US,D,20251113,000000,42.46,42.92,42,42.26,824925,0
+KBR.US,D,20251114,000000,41.875,42.08,41.42,42.07,841162,0
+KBR.US,D,20251117,000000,41.8575,42.05,40.47,40.58,1174376,0
+KBR.US,D,20251118,000000,40.51,40.907,40.33,40.79,739978,0
+KBR.US,D,20251119,000000,41.02,41.02,40.0393,40.5,927829,0
+KBR.US,D,20251120,000000,41,41.19,39.76,39.78,932033,0
+KBR.US,D,20251121,000000,39.76,40.89,39.647,40.32,1556953,0
+KBR.US,D,20251124,000000,40.455,40.455,39.61,39.84,1136647,0
+KBR.US,D,20251125,000000,40.105,40.86,40,40.74,1441877,0
+KBR.US,D,20251126,000000,41,41.37,40.67,40.77,1058713,0
+KBR.US,D,20251128,000000,40.92,41.27,40.7849,41.22,529721,0
+KBR.US,D,20251201,000000,41.105,42.18,40.88,41.77,1614017,0
+KBR.US,D,20251202,000000,42.395,44.31,42.21,43.68,2491366,0
+KBR.US,D,20251203,000000,43.805,44.26,43.33,43.77,1179225,0
+KBR.US,D,20251204,000000,43.88,45.33,43.88,44.59,1762386,0
+KBR.US,D,20251205,000000,44.48,44.48,43.28,44.3,1270904,0
+KBR.US,D,20251208,000000,44.28,44.51,43.42,43.61,1035813,0
+KBR.US,D,20251209,000000,43.625,43.99,43.4,43.6,726768,0
+KBR.US,D,20251210,000000,43.83,43.96,43.145,43.6,997694,0
+KBR.US,D,20251211,000000,43.73,44.52,43.68,44.02,984410,0
+KBR.US,D,20251212,000000,44.295,44.325,43.47,43.48,850598,0
+KBR.US,D,20251215,000000,43.535,44.29,42.89,43.08,1937486,0
+KBR.US,D,20251216,000000,42.88,43.06,42.225,42.59,2228787,0
+KBR.US,D,20251217,000000,42.535,43.49,42.37,42.89,1002321,0
+KBR.US,D,20251218,000000,43.26,43.5535,42.72,42.8,983791,0
+KBR.US,D,20251219,000000,41.68,41.735,40.05,40.3,5408315,0
+KBR.US,D,20251222,000000,40.5,40.98,39.815,40.13,1820944,0
+KBR.US,D,20251223,000000,40.325,40.43,39.52,39.98,1328587,0
+KBR.US,D,20251224,000000,40.055,40.46,39.55,40.23,577073,0
+KBR.US,D,20251226,000000,40.3554,40.58,40,40.22,646093,0
+KBR.US,D,20251229,000000,40.24,40.4,39.98,40.21,2141927,0
+KBR.US,D,20251230,000000,40.325,40.73,39.96,40.65,1159728,0
+KBR.US,D,20251231,000000,40.47,40.76,40.18,40.2,850561,0
+KBR.US,D,20260102,000000,40.16,40.75,40.01,40.51,1778623,0
+KBR.US,D,20260105,000000,41.38,43.47,41.26,43.23,2531275,0
+KBR.US,D,20260106,000000,43.25,43.25,41.98,43,2027661,0
+KBR.US,D,20260107,000000,43.18,43.36,42,42.25,1457691,0
+KBR.US,D,20260108,000000,42.635,44.2,42.635,43.69,1513579,0
+KBR.US,D,20260109,000000,43.75,44.59,43.63,44.36,1153385,0
+KBR.US,D,20260112,000000,44.265,44.63,44.09,44.29,1128635,0
+KBR.US,D,20260113,000000,44.505,44.868,43.74,44.01,1307258,0
+KBR.US,D,20260114,000000,44.2,44.38,43.66,44.02,1441670,0
+KBR.US,D,20260115,000000,44.06,45.365,43.915,44.98,1446915,0
+KBR.US,D,20260116,000000,44.8,44.8,43.98,44.68,1039536,0
+KBR.US,D,20260120,000000,43.95,44.44,43.27,43.48,949599,0
+KBR.US,D,20260121,000000,43.64,44.565,43.5,44.32,885407,0
+KBR.US,D,20260122,000000,44.5,44.69,44.01,44.44,838789,0
+KBR.US,D,20260123,000000,44.555,45.36,44.07,44.37,1452332,0
+KBR.US,D,20260126,000000,44.395,44.69,42.87,43.43,855859,0
+KBR.US,D,20260127,000000,43.325,43.47,42.82,43.15,623442,0
+KBR.US,D,20260128,000000,43.28,43.38,42.82,43.16,767629,0
+KBR.US,D,20260129,000000,43.56,43.8,42.74,43.23,2496553,0
+KBR.US,D,20260130,000000,43.175,43.41,42.16,42.81,1200656,0
+KBR.US,D,20260202,000000,42.53,42.94,42.115,42.52,1463114,0
+KBR.US,D,20260203,000000,42.53,42.75,41.065,41.63,1184597,0
+KBR.US,D,20260204,000000,42.02,42.93,41.7,42.64,1611239,0
+KBR.US,D,20260205,000000,42.61,43.13,41.77,42.1,1456756,0
+KBR.US,D,20260206,000000,42.4,43.63,42.39,43.49,1493118,0
+KBR.US,D,20260209,000000,43.385,44.465,43.28,44.12,1307717,0
+KBR.US,D,20260210,000000,44.37,44.37,43.49,43.8,929534,0
+KBR.US,D,20260211,000000,43.79,43.92,40.465,40.9,1929853,0
+KBR.US,D,20260212,000000,41.155,41.81,39.43,40.15,1244394,0
+KBR.US,D,20260213,000000,40.435,41.542,40.1,41.3,965252,0
+KBR.US,D,20260217,000000,41.35,41.96,40.55,41.26,1628413,0
+KBR.US,D,20260218,000000,41.895,42.41,41,42.15,1114688,0
diff --git a/daily/us/nyse stocks/1/kfy.us.txt b/daily/us/nyse stocks/1/kfy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41f5463cdbc80e7146ad9cb13169202d4ae42e24
--- /dev/null
+++ b/daily/us/nyse stocks/1/kfy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFY.US,D,20050225,000000,17.4177,17.719,17.0229,17.6494,354786.09434111,0
+KFY.US,D,20050228,000000,17.6026,17.6951,17.1711,17.6325,328131.50617941,0
+KFY.US,D,20050301,000000,17.6763,18.1625,17.4654,18.0422,549204.18774008,0
+KFY.US,D,20050302,000000,17.8791,18.254,17.7837,18.0601,322909.19807437,0
+KFY.US,D,20050303,000000,18.0601,18.2191,17.8025,18.0243,257086.79630306,0
+KFY.US,D,20050304,000000,18.254,18.6129,18.0601,18.6129,606976.4111211,0
+KFY.US,D,20050307,000000,18.6129,18.7542,18.4111,18.6329,402439.53009403,0
+KFY.US,D,20050308,000000,18.5931,18.5931,17.9954,18.3296,559649.8095939,0
+KFY.US,D,20050309,000000,18.246,18.42,18.0601,18.254,263830.64343427,0
+KFY.US,D,20050310,000000,18.2818,18.6617,18.2629,18.4111,616439.51901024,0
+KFY.US,D,20050311,000000,18.2818,18.4728,17.8791,18.0422,416147.46034236,0
+KFY.US,D,20050314,000000,18.1347,18.2281,17.8304,17.9248,318553.75490032,0
+KFY.US,D,20050315,000000,18.0601,18.246,17.7111,17.8304,271990.43699564,0
+KFY.US,D,20050316,000000,17.7469,17.9696,17.7369,17.8403,347387.57311472,0
+KFY.US,D,20050317,000000,17.9766,18.0144,17.7111,17.7369,685418.63658006,0
+KFY.US,D,20050318,000000,17.8304,17.889,17.7021,17.8304,860470.04222885,0
+KFY.US,D,20050321,000000,17.8304,17.9506,17.6951,17.8304,648751.85903001,0
+KFY.US,D,20050322,000000,17.8791,17.9248,17.527,17.5758,287985.20118021,0
+KFY.US,D,20050323,000000,17.5858,17.6026,17.1532,17.18,372410.0014354,0
+KFY.US,D,20050324,000000,17.2347,17.4366,17.2347,17.2516,305934.93685644,0
+KFY.US,D,20050328,000000,17.2516,17.4814,17.0876,17.3521,224884.07145439,0
+KFY.US,D,20050329,000000,17.2347,17.4654,17.0776,17.2516,428116.63250991,0
+KFY.US,D,20050330,000000,17.2347,17.6026,17.197,17.3621,381114.85392088,0
+KFY.US,D,20050331,000000,17.2973,17.5658,17.1154,17.4893,481642.0222442,0
+KFY.US,D,20050401,000000,17.556,17.7469,16.83,17.0876,473590.83821013,0
+KFY.US,D,20050404,000000,17.1432,17.1432,16.2324,16.5437,591637.3266755,0
+KFY.US,D,20050405,000000,16.6361,16.7734,16.2792,16.3318,638524.46187458,0
+KFY.US,D,20050406,000000,16.4253,16.6361,16.121,16.5535,839364.59639788,0
+KFY.US,D,20050407,000000,16.7554,16.7554,16.4333,16.5814,554319.89760533,0
+KFY.US,D,20050408,000000,16.6162,16.6162,16.3796,16.4809,347169.34841632,0
+KFY.US,D,20050411,000000,16.6838,16.7286,16.2702,16.2792,470109.29947345,0
+KFY.US,D,20050412,000000,16.2224,16.2224,15.3514,15.4776,1100803.8189437,0
+KFY.US,D,20050413,000000,15.5791,15.7799,15.1435,15.2301,664093.96040693,0
+KFY.US,D,20050414,000000,15.3514,15.5701,15.1117,15.1117,487515.9875131,0
+KFY.US,D,20050415,000000,15.1276,15.3046,14.882,14.9914,568895.69842842,0
+KFY.US,D,20050418,000000,14.9824,15.1276,14.715,14.7825,331720.64879963,0
+KFY.US,D,20050419,000000,14.6146,14.696,14.3579,14.6314,536041.31641584,0
+KFY.US,D,20050420,000000,14.6314,14.7825,13.9999,14.0895,551814.83897071,0
+KFY.US,D,20050421,000000,14.2277,14.5399,14.174,14.5399,526029.12702751,0
+KFY.US,D,20050422,000000,14.4137,14.6314,14.174,14.4485,457054.03203276,0
+KFY.US,D,20050425,000000,14.5688,15.0202,14.5688,14.8263,390034.91417345,0
+KFY.US,D,20050426,000000,14.696,15.0202,14.5201,14.5201,381657.90155745,0
+KFY.US,D,20050427,000000,14.3878,14.5131,14.1541,14.1998,314312.95511621,0
+KFY.US,D,20050428,000000,14.0179,14.0179,12.7918,13.1249,812164.94931206,0
+KFY.US,D,20050429,000000,13.1895,13.3736,12.9618,13.2363,425502.96434797,0
+KFY.US,D,20050502,000000,13.2363,13.46,13.2363,13.3158,263719.01697564,0
+KFY.US,D,20050503,000000,13.3446,13.6669,13.289,13.3536,392539.97280809,0
+KFY.US,D,20050504,000000,13.3446,13.7692,13.3079,13.7146,298644.01951358,0
+KFY.US,D,20050505,000000,13.648,13.6569,12.9181,13.1895,258609.34097301,0
+KFY.US,D,20050506,000000,13.3446,13.824,13.3446,13.6569,682695.35324704,0
+KFY.US,D,20050509,000000,13.8429,14.0179,13.7514,14.0089,329978.87378751,0
+KFY.US,D,20050510,000000,13.9711,14.1541,13.8866,13.9244,394932.39934031,0
+KFY.US,D,20050511,000000,13.8429,14.1352,13.8429,14.0179,328456.32911758,0
+KFY.US,D,20050512,000000,13.9999,14.1263,13.9622,13.9811,418867.72674408,0
+KFY.US,D,20050513,000000,13.9811,14.0627,13.815,13.834,1188818.7674629,0
+KFY.US,D,20050516,000000,13.7882,14.0627,13.7882,13.9244,301584.52190124,0
+KFY.US,D,20050517,000000,13.9343,14.0179,13.8429,14.0179,309199.25653849,0
+KFY.US,D,20050518,000000,14.0627,14.5399,13.9911,14.4485,540390.72572728,0
+KFY.US,D,20050519,000000,14.4395,14.4942,14.3112,14.4395,253274.40076558,0
+KFY.US,D,20050520,000000,14.4305,14.5598,14.1541,14.4753,263070.37674307,0
+KFY.US,D,20050523,000000,14.4395,14.705,14.4395,14.6602,155576.10837131,0
+KFY.US,D,20050524,000000,14.705,14.715,14.53,14.705,167329.06712799,0
+KFY.US,D,20050525,000000,14.6602,14.6602,14.3779,14.5131,286569.25475003,0
+KFY.US,D,20050526,000000,14.6602,14.705,14.5787,14.6602,208347.26527701,0
+KFY.US,D,20050527,000000,14.705,14.8721,14.6404,14.8085,305827.33297289,0
+KFY.US,D,20050531,000000,14.7726,14.8641,14.4753,14.5787,223469.13066798,0
+KFY.US,D,20050601,000000,14.5688,14.9824,14.4942,14.9824,350544.28891323,0
+KFY.US,D,20050602,000000,14.8353,15.068,14.715,14.9437,293097.89411415,0
+KFY.US,D,20050603,000000,14.8641,14.9626,14.6602,14.6861,241961.91398078,0
+KFY.US,D,20050606,000000,15.3971,16.314,15.1833,16.0673,867436.13663353,0
+KFY.US,D,20050607,000000,16.1489,16.2125,15.5144,15.5522,556060.66697367,0
+KFY.US,D,20050608,000000,16.3606,16.9036,15.8894,16.0833,950988.03809513,0
+KFY.US,D,20050609,000000,16.0833,16.1946,15.9092,15.9579,538326.13906453,0
+KFY.US,D,20050610,000000,15.9947,16.3517,15.8556,16.0833,793128.11271891,0
+KFY.US,D,20050613,000000,15.9778,16.296,15.9291,16.1757,391667.07401449,0
+KFY.US,D,20050614,000000,16.2224,16.2224,15.6795,15.7451,431377.93526065,0
+KFY.US,D,20050615,000000,15.771,15.8088,15.5324,15.6447,442256.98957997,0
+KFY.US,D,20050616,000000,15.6258,15.8714,15.589,15.8187,609152.62424247,0
+KFY.US,D,20050617,000000,15.8556,15.9579,15.7889,15.9092,1118098.8805247,0
+KFY.US,D,20050620,000000,15.8992,15.9192,15.763,15.9092,850568.47365536,0
+KFY.US,D,20050621,000000,15.939,15.948,15.6258,15.771,175489.86633313,0
+KFY.US,D,20050622,000000,15.7173,15.7889,15.5423,15.7083,423215.12476797,0
+KFY.US,D,20050623,000000,15.6994,15.7372,15.5324,15.6258,635808.21804795,0
+KFY.US,D,20050624,000000,15.5791,15.7988,15.3872,15.7083,677367.45254601,0
+KFY.US,D,20050627,000000,15.5791,15.8187,15.4428,15.8187,462383.94402133,0
+KFY.US,D,20050628,000000,15.9092,16.3606,15.8714,16.3517,533862.08636316,0
+KFY.US,D,20050629,000000,16.3606,16.5437,16.1299,16.2612,521352.88349036,0
+KFY.US,D,20050630,000000,16.1757,16.4333,16.1111,16.314,484691.13415917,0
+KFY.US,D,20050701,000000,16.314,16.4621,16.1389,16.2324,257848.06863804,0
+KFY.US,D,20050705,000000,16.1667,16.6838,15.8804,16.6739,367843.37306935,0
+KFY.US,D,20050706,000000,16.5904,16.7196,16.5357,16.5437,396016.48332591,0
+KFY.US,D,20050707,000000,16.3606,16.5357,16.1946,16.5177,196594.30652033,0
+KFY.US,D,20050708,000000,16.5437,17.3163,16.5267,17.3063,545834.27546202,0
+KFY.US,D,20050711,000000,17.2347,17.6325,17.1532,17.5082,543764.66058042,0
+KFY.US,D,20050712,000000,17.3709,17.3709,16.9861,17.2427,227603.33221233,0
+KFY.US,D,20050713,000000,17.2427,17.4087,17.18,17.3709,177557.46992718,0
+KFY.US,D,20050714,000000,17.4555,17.4555,17.0508,17.1532,274164.63882947,0
+KFY.US,D,20050715,000000,17.1432,17.6583,17.0956,17.556,376106.74793917,0
+KFY.US,D,20050718,000000,17.3998,17.4087,17.197,17.2894,370778.84723814,0
+KFY.US,D,20050719,000000,17.3063,17.7935,17.2616,17.7737,356197.01255243,0
+KFY.US,D,20050720,000000,17.6763,17.8304,17.2616,17.8304,362071.98346511,0
+KFY.US,D,20050721,000000,17.7837,18.0521,17.6763,17.889,480335.6909851,0
+KFY.US,D,20050722,000000,17.889,18.3842,17.7837,18.3842,465212.81995036,0
+KFY.US,D,20050725,000000,18.2629,18.3395,17.8304,17.9248,530273.9493867,0
+KFY.US,D,20050726,000000,17.9348,18.2918,17.908,18.077,319751.47663209,0
+KFY.US,D,20050727,000000,18.077,18.1157,17.7935,18.067,258064.28204889,0
+KFY.US,D,20050728,000000,18.1436,18.2719,17.8692,18.2719,367843.37306935,0
+KFY.US,D,20050729,000000,18.2013,18.2918,17.9506,18.2918,447370.68815768,0
+KFY.US,D,20050801,000000,18.3196,18.3296,18.067,18.2629,291139.90569118,0
+KFY.US,D,20050802,000000,18.067,18.2361,17.9766,18.2013,292443.22001895,0
+KFY.US,D,20050803,000000,18.0869,18.2013,17.9348,18.1625,284939.10619655,0
+KFY.US,D,20050804,000000,17.9766,18.0243,17.5082,17.5182,497307.94091551,0
+KFY.US,D,20050805,000000,17.556,17.8602,17.4814,17.7557,674429.96708966,0
+KFY.US,D,20050808,000000,17.9438,18.0969,17.8025,17.9954,306046.56331506,0
+KFY.US,D,20050809,000000,18.0969,18.0969,17.8791,17.9248,317467.65962718,0
+KFY.US,D,20050810,000000,17.8692,18.067,17.6663,17.8692,265900.25831586,0
+KFY.US,D,20050811,000000,17.8204,18.2191,17.8204,18.0969,273731.20636398,0
+KFY.US,D,20050812,000000,17.9438,18.0601,17.6583,17.898,182234.7191081,0
+KFY.US,D,20050815,000000,17.7837,18.2103,17.6583,18.0332,276016.02901267,0
+KFY.US,D,20050816,000000,18.0332,18.0601,17.7837,17.8503,203448.77446639,0
+KFY.US,D,20050817,000000,17.8503,17.8503,17.6951,17.7557,181688.65454022,0
+KFY.US,D,20050818,000000,17.5858,17.9438,17.2616,17.7657,204865.72654032,0
+KFY.US,D,20050819,000000,17.7657,17.8791,17.556,17.6414,231082.85966147,0
+KFY.US,D,20050822,000000,17.7837,18.0054,17.7557,17.9169,373711.30447562,0
+KFY.US,D,20050823,000000,17.9169,18.0869,17.7369,17.908,289725.97054855,0
+KFY.US,D,20050824,000000,17.6951,18.0054,17.4724,17.556,226187.38578216,0
+KFY.US,D,20050825,000000,17.6126,18.0054,17.546,17.9248,239243.65886662,0
+KFY.US,D,20050826,000000,17.8115,17.9248,17.536,17.5658,146328.20824925,0
+KFY.US,D,20050829,000000,17.4177,18.0422,17.4177,17.9596,176251.1386681,0
+KFY.US,D,20050830,000000,17.9596,18.0869,17.8403,17.9696,252952.59475872,0
+KFY.US,D,20050831,000000,17.9696,18.254,17.7369,18.2191,231954.7528113,0
+KFY.US,D,20050901,000000,18.2013,18.2013,17.889,17.9506,339553.60813528,0
+KFY.US,D,20050902,000000,17.9766,18.0601,17.8304,17.8602,154382.40921461,0
+KFY.US,D,20050906,000000,18.0144,18.1535,17.889,18.0144,307239.25682798,0
+KFY.US,D,20050907,000000,16.8211,16.9573,16.1946,16.7932,1261059.1877834,0
+KFY.US,D,20050908,000000,16.8658,16.8747,16.4621,16.7833,665184.07825515,0
+KFY.US,D,20050909,000000,16.7465,16.9036,16.656,16.7286,659628.90206178,0
+KFY.US,D,20050912,000000,16.7654,16.7932,16.3318,16.4074,716533.25486806,0
+KFY.US,D,20050913,000000,16.1847,16.1847,15.7083,15.8276,848938.32510188,0
+KFY.US,D,20050914,000000,15.7988,15.8088,15.4776,15.4856,576946.88246247,0
+KFY.US,D,20050915,000000,14.4305,14.9238,14.3779,14.6602,1608771.5838363,0
+KFY.US,D,20050916,000000,14.705,14.705,14.3192,14.6046,1353429.5794767,0
+KFY.US,D,20050919,000000,14.6602,14.696,14.2376,14.4663,881463.86160119,0
+KFY.US,D,20050920,000000,14.3579,14.5399,14.2566,14.4395,868631.84707776,0
+KFY.US,D,20050921,000000,14.3579,14.6146,14.2834,14.5201,1028451.7721645,0
+KFY.US,D,20050922,000000,14.4305,14.7249,14.3013,14.5399,813146.45763297,0
+KFY.US,D,20050923,000000,14.5787,14.8443,14.4217,14.7905,405049.17568088,0
+KFY.US,D,20050926,000000,14.8919,14.9626,14.6861,14.7448,390576.95616626,0
+KFY.US,D,20050927,000000,14.7448,15.1018,14.7448,14.8721,467828.49939985,0
+KFY.US,D,20050928,000000,14.8721,14.9437,14.7627,14.8919,493176.75630248,0
+KFY.US,D,20050929,000000,14.7985,14.9626,14.7985,14.9626,461733.29250122,0
+KFY.US,D,20050930,000000,14.9337,15.1535,14.9238,15.068,380027.75300397,0
+KFY.US,D,20051003,000000,15.1356,15.239,14.9824,14.9914,346733.90466329,0
+KFY.US,D,20051004,000000,15.0769,15.1535,15.0202,15.1018,500680.87012488,0
+KFY.US,D,20051005,000000,15.0769,15.1535,14.5598,14.5688,684438.13390292,0
+KFY.US,D,20051006,000000,14.6146,14.715,14.3391,14.4305,678457.57039424,0
+KFY.US,D,20051007,000000,14.5201,14.5598,14.1919,14.3192,312241.32894706,0
+KFY.US,D,20051010,000000,14.2376,14.2476,13.7882,13.9443,590765.43352567,0
+KFY.US,D,20051011,000000,13.7882,13.9443,13.4402,13.5018,1074037.6043234,0
+KFY.US,D,20051012,000000,13.5386,13.7325,13.2184,13.3636,1185010.3945005,0
+KFY.US,D,20051013,000000,13.298,13.4769,13.2453,13.3536,572704.07139082,0
+KFY.US,D,20051014,000000,13.4123,13.6201,13.3079,13.5197,312031.14939883,0
+KFY.US,D,20051017,000000,13.5197,13.5287,13.3736,13.5107,270794.72655141,0
+KFY.US,D,20051018,000000,13.5107,13.5107,13.2542,13.28,288743.45658386,0
+KFY.US,D,20051019,000000,13.28,13.5585,13.1449,13.5585,341621.21172934,0
+KFY.US,D,20051020,000000,13.4769,13.4929,13.1717,13.2453,295703.51712592,0
+KFY.US,D,20051021,000000,13.2631,13.7882,13.2631,13.7782,787794.17815526,0
+KFY.US,D,20051024,000000,13.8618,14.6692,13.8618,14.6692,797150.68780463,0
+KFY.US,D,20051025,000000,14.6314,14.7985,14.2744,14.6314,614810.37610053,0
+KFY.US,D,20051026,000000,14.5876,15.0302,14.5876,14.9337,544417.32338807,0
+KFY.US,D,20051027,000000,14.8443,14.8541,14.4663,14.8085,760054.50036417,0
+KFY.US,D,20051028,000000,14.8085,15.4956,14.7527,15.4956,753521.83842497,0
+KFY.US,D,20051031,000000,15.4956,15.939,15.4956,15.8276,615895.4657299,0
+KFY.US,D,20051101,000000,15.7173,15.8187,15.4856,15.7372,652453.63375264,0
+KFY.US,D,20051102,000000,15.7372,15.8556,15.6645,15.8556,389273.64183848,0
+KFY.US,D,20051103,000000,15.9192,15.948,15.6258,15.6258,448243.58695128,0
+KFY.US,D,20051104,000000,15.6258,15.8276,15.4856,15.7988,433552.13709448,0
+KFY.US,D,20051107,000000,15.8088,15.8894,15.6715,15.8187,299842.74688912,0
+KFY.US,D,20051108,000000,15.7273,15.7273,15.3872,15.5324,477616.43022716,0
+KFY.US,D,20051109,000000,15.5423,15.939,15.5324,15.8187,274819.31292467,0
+KFY.US,D,20051110,000000,15.6715,15.9778,15.6357,15.8804,430613.64599436,0
+KFY.US,D,20051111,000000,15.8366,16.1021,15.7889,16.0673,275797.80431427,0
+KFY.US,D,20051114,000000,16.0833,16.1847,15.9947,16.1847,333350.79735311,0
+KFY.US,D,20051115,000000,16.0673,16.3696,16.0673,16.2792,488494.47890271,0
+KFY.US,D,20051116,000000,16.2792,16.305,15.8894,15.9947,433338.94061494,0
+KFY.US,D,20051117,000000,16.1021,16.5993,16.0833,16.5904,309524.07947666,0
+KFY.US,D,20051118,000000,16.7096,16.8479,16.5357,16.656,408748.93911597,0
+KFY.US,D,20051121,000000,16.5437,16.7833,16.3975,16.7554,262310.11005186,0
+KFY.US,D,20051122,000000,16.646,16.646,16.3418,16.3606,365012.48585277,0
+KFY.US,D,20051123,000000,16.4074,16.4333,16.2702,16.314,372951.03778443,0
+KFY.US,D,20051125,000000,16.2224,16.5357,16.1578,16.4163,192894.54308524,0
+KFY.US,D,20051128,000000,16.314,16.314,15.6447,15.8187,488606.10536134,0
+KFY.US,D,20051129,000000,15.8556,16.1757,15.8366,15.8992,339446.00425175,0
+KFY.US,D,20051130,000000,15.8992,16.0504,15.763,15.8276,631780.61474339,0
+KFY.US,D,20051201,000000,15.8992,16.7286,15.8276,16.6262,763860.86203903,0
+KFY.US,D,20051202,000000,16.5437,16.5904,16.296,16.4711,288855.08304249,0
+KFY.US,D,20051205,000000,16.4253,16.7554,16.3975,16.7386,581518.53904738,0
+KFY.US,D,20051206,000000,16.7734,17.3709,16.7734,17.2248,1166624.2094274,0
+KFY.US,D,20051207,000000,17.005,17.2616,16.9673,17.2616,1087095.8886954,0
+KFY.US,D,20051208,000000,17.4654,18.0869,17.2705,18.0332,1230924.0665288,0
+KFY.US,D,20051209,000000,18.0144,18.246,17.9506,18.0144,835556.22343548,0
+KFY.US,D,20051212,000000,17.9248,18.067,17.7737,17.908,730895.8592116,0
+KFY.US,D,20051213,000000,17.908,17.908,17.3621,17.3998,741993.13822931,0
+KFY.US,D,20051214,000000,17.4465,17.7369,17.4087,17.4654,498286.43230511,0
+KFY.US,D,20051215,000000,17.4654,17.6126,17.18,17.6126,437687.34428259,0
+KFY.US,D,20051216,000000,17.7369,17.8403,17.546,17.546,593481.6773523,0
+KFY.US,D,20051219,000000,17.4555,17.4893,17.1154,17.1532,270688.12831164,0
+KFY.US,D,20051220,000000,17.1244,17.3253,17.0686,17.3063,342381.47842055,0
+KFY.US,D,20051221,000000,17.2795,17.4814,17.2795,17.4654,468041.69587939,0
+KFY.US,D,20051222,000000,17.4654,17.4654,17.197,17.2795,361204.11289037,0
+KFY.US,D,20051223,000000,17.3063,17.4366,17.2516,17.2616,247620.67148261,0
+KFY.US,D,20051227,000000,17.2973,17.4893,17.2795,17.3521,544958.3597371,0
+KFY.US,D,20051228,000000,17.3621,17.3998,17.2347,17.3521,249792.86202889,0
+KFY.US,D,20051229,000000,17.4267,17.8403,17.3809,17.7469,415165.95202145,0
+KFY.US,D,20051230,000000,17.6583,17.6583,17.18,17.18,349782.01093449,0
+KFY.US,D,20060103,000000,17.3331,17.7935,17.0607,17.719,454007.93704911,0
+KFY.US,D,20060104,000000,17.7369,17.8115,17.4814,17.5658,300169.58111483,0
+KFY.US,D,20060105,000000,17.5957,17.6951,17.4893,17.6325,276452.47840947,0
+KFY.US,D,20060106,000000,18.1058,18.1058,17.4893,17.7657,266005.85091187,0
+KFY.US,D,20060109,000000,17.7737,18.0521,17.7737,17.898,215088.0954769,0
+KFY.US,D,20060110,000000,17.8304,18.1535,17.7021,18.1436,343796.41920695,0
+KFY.US,D,20060111,000000,18.1436,18.1625,17.8204,17.9696,142415.24833461,0
+KFY.US,D,20060112,000000,17.9438,18.1058,17.9248,17.9506,171356.67043255,0
+KFY.US,D,20060113,000000,17.9506,18.067,17.889,17.9438,193004.15825633,0
+KFY.US,D,20060117,000000,17.9438,17.9596,17.3709,17.556,294075.37985998,0
+KFY.US,D,20060118,000000,17.5082,17.9506,17.4654,17.8403,198443.68541599,0
+KFY.US,D,20060119,000000,17.8403,17.9864,17.7021,17.9696,160148.77059998,0
+KFY.US,D,20060120,000000,18.0144,18.0601,17.7369,17.7557,268727.12295735,0
+KFY.US,D,20060123,000000,17.8403,17.9169,17.6583,17.6663,263285.58451015,0
+KFY.US,D,20060124,000000,17.6852,17.8503,17.6325,17.7737,394932.39934031,0
+KFY.US,D,20060125,000000,17.7737,17.8304,17.4267,17.4654,287114.31367415,0
+KFY.US,D,20060126,000000,17.556,17.9506,17.556,17.9169,192351.49544867,0
+KFY.US,D,20060127,000000,17.908,17.9696,17.7289,17.9348,335095.58929655,0
+KFY.US,D,20060130,000000,17.9766,18.1913,17.9696,18.1913,276780.31827895,0
+KFY.US,D,20060131,000000,18.1257,18.1725,17.908,18.1625,180383.3289249,0
+KFY.US,D,20060201,000000,18.1913,18.2918,17.9438,18.2719,208016.40847621,0
+KFY.US,D,20060202,000000,18.2918,18.3296,17.9438,18.1347,318991.20994089,0
+KFY.US,D,20060203,000000,18.0969,18.1347,17.8791,17.908,121307.7912161,0
+KFY.US,D,20060206,000000,17.908,18.3752,17.8304,18.2013,387096.42307334,0
+KFY.US,D,20060207,000000,18.2191,18.2719,17.9248,17.9348,234453.7775833,0
+KFY.US,D,20060208,000000,17.908,17.9438,17.527,17.6494,280262.86265941,0
+KFY.US,D,20060209,000000,17.6852,18.2013,17.6494,18.0601,250453.56998672,0
+KFY.US,D,20060210,000000,17.9696,18.2103,17.8602,18.1725,244792.80119735,0
+KFY.US,D,20060213,000000,18.1058,18.1058,17.9348,18.0332,114343.70809896,0
+KFY.US,D,20060214,000000,17.9596,18.2281,17.8602,18.2281,221186.31930684,0
+KFY.US,D,20060215,000000,18.2719,18.3674,18.077,18.254,380462.19111323,0
+KFY.US,D,20060216,000000,18.2719,18.6031,18.1535,18.4728,394932.39934031,0
+KFY.US,D,20060217,000000,18.4916,18.5653,18.2103,18.4022,322580.35256112,0
+KFY.US,D,20060221,000000,18.3395,18.3842,18.0054,18.1725,127943.02881999,0
+KFY.US,D,20060222,000000,18.2191,18.3842,18.1913,18.3842,265355.19939175,0
+KFY.US,D,20060223,000000,18.3296,18.5185,18.2013,18.2719,187022.58910387,0
+KFY.US,D,20060224,000000,18.246,18.6329,18.0601,18.6329,215197.71064799,0
+KFY.US,D,20060227,000000,18.6975,19.4303,18.6975,19.4303,424632.07684191,0
+KFY.US,D,20060228,000000,19.3409,19.4303,19.145,19.3498,558993.12421116,0
+KFY.US,D,20060301,000000,19.321,19.321,18.778,18.8496,339337.39472443,0
+KFY.US,D,20060302,000000,18.778,18.9331,18.7542,18.7542,232171.97186593,0
+KFY.US,D,20060303,000000,18.6617,19.0267,18.4459,18.8864,454335.7769186,0
+KFY.US,D,20060306,000000,18.5653,18.8944,18.5275,18.6329,384486.77748648,0
+KFY.US,D,20060307,000000,18.4022,18.6428,17.6663,18.1347,541589.45310282,0
+KFY.US,D,20060308,000000,18.0869,18.427,17.8692,18.427,488606.10536134,0
+KFY.US,D,20060309,000000,18.427,18.427,17.9864,18.0054,262417.71393541,0
+KFY.US,D,20060310,000000,17.9954,18.4022,17.7737,18.2281,233910.72994673,0
+KFY.US,D,20060313,000000,18.3196,18.5831,18.0969,18.1058,273081.56048764,0
+KFY.US,D,20060314,000000,18.1058,18.4817,17.898,18.4628,281020.1124193,0
+KFY.US,D,20060315,000000,18.4728,18.5453,18.2629,18.4628,253390.04979929,0
+KFY.US,D,20060316,000000,18.4459,18.5653,18.3842,18.5185,240005.93684535,0
+KFY.US,D,20060317,000000,18.5553,18.963,18.3296,18.9232,592939.63535949,0
+KFY.US,D,20060320,000000,18.963,18.9719,18.5354,18.7352,203558.38963747,0
+KFY.US,D,20060321,000000,18.8596,19.1082,18.3584,18.4459,233367.68231016,0
+KFY.US,D,20060322,000000,18.4022,18.787,18.3484,18.7263,174943.80176525,0
+KFY.US,D,20060323,000000,18.7263,18.8238,18.4728,18.5741,156995.07173278,0
+KFY.US,D,20060324,000000,18.6428,18.6517,18.3395,18.4111,238374.7826481,0
+KFY.US,D,20060327,000000,18.4022,18.5185,18.3296,18.3584,255345.02129095,0
+KFY.US,D,20060328,000000,18.3842,18.4628,18.2818,18.3484,261545.82078558,0
+KFY.US,D,20060329,000000,18.4111,18.42,18.2361,18.2997,409617.81533448,0
+KFY.US,D,20060330,000000,18.1913,18.3932,18.077,18.3674,596964.22173275,0
+KFY.US,D,20060331,000000,18.3842,18.7452,18.3395,18.7452,390692.60519997,0
+KFY.US,D,20060403,000000,18.8864,18.8864,18.3674,18.42,229999.78131964,0
+KFY.US,D,20060404,000000,18.3842,18.5931,18.2719,18.4548,310070.14404455,0
+KFY.US,D,20060405,000000,18.5354,18.8148,18.2997,18.77,187458.0328569,0
+KFY.US,D,20060406,000000,18.787,18.787,18.3842,18.5453,181036.99737633,0
+KFY.US,D,20060407,000000,18.6229,18.8327,18.3097,18.4022,158409.00687542,0
+KFY.US,D,20060410,000000,18.4916,18.6517,18.3842,18.4548,160913.05986627,0
+KFY.US,D,20060411,000000,18.437,18.4916,18.3395,18.3584,200838.12323576,0
+KFY.US,D,20060412,000000,18.3674,18.4728,18.3674,18.42,105421.63655885,0
+KFY.US,D,20060413,000000,18.4022,18.8148,18.3842,18.5931,141326.13613016,0
+KFY.US,D,20060417,000000,18.6617,18.6895,18.2013,18.3097,275254.75667769,0
+KFY.US,D,20060418,000000,18.437,19.0555,18.3842,19.0555,353586.3613218,0
+KFY.US,D,20060419,000000,19.145,19.2573,18.9909,19.0982,169070.8421401,0
+KFY.US,D,20060420,000000,19.0823,19.2921,18.9033,18.9431,238154.54666216,0
+KFY.US,D,20060421,000000,19.3021,19.7138,19.0455,19.6332,403090.18161414,0
+KFY.US,D,20060424,000000,19.6332,19.6332,19.4203,19.5149,418648.49640191,0
+KFY.US,D,20060425,000000,19.1638,19.5049,18.8944,18.8944,813796.10350931,0
+KFY.US,D,20060426,000000,18.9431,19.3309,18.8238,19.1728,621228.39464978,0
+KFY.US,D,20060427,000000,19.0823,19.5338,18.9331,19.0267,296906.26707655,0
+KFY.US,D,20060428,000000,18.9909,19.3577,18.9819,19.3021,197246.96932798,0
+KFY.US,D,20060501,000000,19.3925,19.5805,19.2086,19.2832,372082.16156592,0
+KFY.US,D,20060502,000000,19.2742,19.2832,18.8396,18.9819,404940.56615357,0
+KFY.US,D,20060503,000000,18.9909,19.0733,18.6517,18.9909,350108.8451602,0
+KFY.US,D,20060504,000000,19.0007,19.2484,18.797,19.2086,178861.78989873,0
+KFY.US,D,20060505,000000,19.2832,19.659,19.2832,19.659,162217.37983782,0
+KFY.US,D,20060508,000000,19.5706,19.5706,19.2086,19.2573,145350.72250342,0
+KFY.US,D,20060509,000000,19.2573,19.8459,19.2384,19.7704,194094.27610456,0
+KFY.US,D,20060510,000000,19.6242,19.6332,19.136,19.2832,256865.55467335,0
+KFY.US,D,20060511,000000,19.2652,19.2742,18.7352,18.7352,193658.83235153,0
+KFY.US,D,20060512,000000,18.7263,18.778,18.3395,18.4916,206716.11107976,0
+KFY.US,D,20060515,000000,18.5095,18.6517,17.9438,18.3296,292443.22001895,0
+KFY.US,D,20060516,000000,18.4548,18.6517,18.1725,18.3932,129359.98089393,0
+KFY.US,D,20060517,000000,18.2103,18.2719,17.8602,17.9596,226406.61612432,0
+KFY.US,D,20060518,000000,17.9596,18.1625,17.7021,17.7021,94650.186123079,0
+KFY.US,D,20060519,000000,17.7111,18.2719,17.6126,18.1913,302125.55825026,0
+KFY.US,D,20060522,000000,18.1535,18.1625,17.7289,17.9169,267747.62592398,0
+KFY.US,D,20060523,000000,18.0144,18.3395,17.8115,17.8204,279603.16034535,0
+KFY.US,D,20060524,000000,17.8204,18.2013,17.6414,18.0869,423543.97028123,0
+KFY.US,D,20060525,000000,18.2719,18.3395,17.9954,18.1913,276780.31827895,0
+KFY.US,D,20060526,000000,18.254,18.5095,18.1625,18.4996,200077.85654455,0
+KFY.US,D,20060530,000000,18.4996,18.5831,18.077,18.1058,308982.03748386,0
+KFY.US,D,20060531,000000,18.067,18.9331,18.0521,18.8396,391124.02637791,0
+KFY.US,D,20060601,000000,18.8675,19.1261,18.6617,19.0007,234453.7775833,0
+KFY.US,D,20060602,000000,19.2086,19.3836,18.8327,19.0455,314204.34558889,0
+KFY.US,D,20060605,000000,19.0267,19.0267,18.2013,18.3842,445412.69973471,0
+KFY.US,D,20060606,000000,18.7542,19.3925,18.2361,18.4459,1048363.5188387,0
+KFY.US,D,20060607,000000,18.4022,18.8238,18.3752,18.4728,628734.51975972,0
+KFY.US,D,20060608,000000,18.3842,18.6696,18.2719,18.4628,748738.99664806,0
+KFY.US,D,20060609,000000,18.4111,18.8148,18.3097,18.6895,354459.2601154,0
+KFY.US,D,20060612,000000,18.7064,18.7064,18.0422,18.0521,274492.47869896,0
+KFY.US,D,20060613,000000,17.9248,18.3296,17.7021,17.8403,438775.45084328,0
+KFY.US,D,20060614,000000,17.8403,18.254,17.8304,18.1058,247729.28100993,0
+KFY.US,D,20060615,000000,18.2918,18.6229,18.1913,18.6031,323779.07993666,0
+KFY.US,D,20060616,000000,18.6031,18.6975,18.1913,18.4111,710548.66878429,0
+KFY.US,D,20060619,000000,18.6617,18.6796,18.1823,18.2918,275583.60219095,0
+KFY.US,D,20060620,000000,18.2013,18.6031,18.1535,18.2719,225208.89439256,0
+KFY.US,D,20060621,000000,18.246,18.797,18.1157,18.7352,247293.83725689,0
+KFY.US,D,20060622,000000,18.7452,18.7452,18.2629,18.3932,194854.54279575,0
+KFY.US,D,20060623,000000,18.2997,18.2997,17.908,17.9766,368057.57519266,0
+KFY.US,D,20060626,000000,18.1058,18.2191,18.0243,18.1058,291791.56285507,0
+KFY.US,D,20060627,000000,18.1347,18.3296,17.4893,17.6026,250453.56998672,0
+KFY.US,D,20060628,000000,17.7021,18.0332,17.4267,17.4654,507103.91689299,0
+KFY.US,D,20060629,000000,17.6026,18.0144,17.6026,18.0054,405701.83848854,0
+KFY.US,D,20060630,000000,17.8791,18.1347,17.8115,18.0054,654188.36925835,0
+KFY.US,D,20060703,000000,18.0243,18.0601,17.7737,17.9506,136323.05836731,0
+KFY.US,D,20060705,000000,17.9506,17.9506,17.5758,17.5858,313116.2390282,0
+KFY.US,D,20060706,000000,17.6951,18.0422,17.6951,17.8503,724802.66360052,0
+KFY.US,D,20060707,000000,17.7837,17.9348,17.4465,17.4893,246533.5705657,0
+KFY.US,D,20060710,000000,17.4814,18.0422,17.4814,17.7837,334766.74378329,0
+KFY.US,D,20060711,000000,17.7289,17.9954,17.5182,17.9506,324647.95615518,0
+KFY.US,D,20060712,000000,17.889,17.9596,17.5758,17.5957,219116.70442524,0
+KFY.US,D,20060713,000000,17.4982,17.7557,17.0319,17.2795,311484.07918718,0
+KFY.US,D,20060714,000000,17.2795,17.2795,16.5725,16.83,370671.2433546,0
+KFY.US,D,20060717,000000,16.7833,17.0876,16.7096,16.7932,192351.49544867,0
+KFY.US,D,20060718,000000,16.8837,17.2616,16.839,17.1054,347062.75017655,0
+KFY.US,D,20060719,000000,17.1532,17.7935,17.1532,17.6325,226841.05423358,0
+KFY.US,D,20060720,000000,17.6494,17.6951,16.9772,17.0686,302563.01329083,0
+KFY.US,D,20060721,000000,17.0776,17.0776,16.3606,16.4422,378173.34588946,0
+KFY.US,D,20060724,000000,16.5357,17.1432,16.5357,16.8937,290269.01818512,0
+KFY.US,D,20060725,000000,16.9375,17.2705,16.7386,17.0686,288529.25446055,0
+KFY.US,D,20060726,000000,17.005,17.0607,16.4999,16.6361,333572.03898283,0
+KFY.US,D,20060727,000000,16.7286,17.005,16.296,16.4163,243271.26217118,0
+KFY.US,D,20060728,000000,16.5437,17.0876,16.5437,17.0319,161232.85458559,0
+KFY.US,D,20060731,000000,16.9375,17.1711,16.7554,17.0686,203669.01045233,0
+KFY.US,D,20060801,000000,16.9195,16.9195,16.5267,16.6838,206932.32449062,0
+KFY.US,D,20060802,000000,16.7833,17.1622,16.6838,17.0686,236957.83057416,0
+KFY.US,D,20060803,000000,16.9573,17.1244,16.7465,16.9951,250339.93224056,0
+KFY.US,D,20060804,000000,17.18,17.3809,16.8937,17.0876,210847.29569278,0
+KFY.US,D,20060807,000000,16.9951,17.0607,16.8658,17.0508,143284.12455313,0
+KFY.US,D,20060808,000000,17.0607,17.3521,16.7833,16.8211,229999.78131964,0
+KFY.US,D,20060809,000000,17.005,17.18,16.665,16.6739,231301.08435987,0
+KFY.US,D,20060810,000000,16.5437,17.0418,16.4711,16.7734,206276.64475164,0
+KFY.US,D,20060811,000000,16.7286,16.7286,16.3895,16.5089,154814.83603633,0
+KFY.US,D,20060814,000000,16.656,17.2795,16.5725,16.8479,149481.90711645,0
+KFY.US,D,20060815,000000,17.0776,17.4267,17.0776,17.2795,156666.22621953,0
+KFY.US,D,20060816,000000,17.6951,18.7263,17.6494,18.6617,696951.3593508,0
+KFY.US,D,20060817,000000,18.5453,18.8396,18.3196,18.7263,273406.38342581,0
+KFY.US,D,20060818,000000,18.77,18.77,18.3196,18.6129,174727.58835439,0
+KFY.US,D,20060821,000000,18.5453,18.7542,18.3097,18.427,254474.13378489,0
+KFY.US,D,20060822,000000,18.3842,18.4996,18.2013,18.3752,152206.19609325,0
+KFY.US,D,20060823,000000,18.3584,18.5553,17.9596,18.067,202691.5247065,0
+KFY.US,D,20060824,000000,18.1535,18.4459,18.0144,18.3842,369471.51033529,0
+KFY.US,D,20060825,000000,18.3842,18.5653,18.246,18.427,152641.63984627,0
+KFY.US,D,20060828,000000,18.427,18.8396,18.3932,18.7164,192787.94484547,0
+KFY.US,D,20060829,000000,18.797,19.1181,18.6129,19.0197,335747.24646043,0
+KFY.US,D,20060830,000000,19.0267,19.2384,18.6229,18.7164,345210.35434958,0
+KFY.US,D,20060831,000000,18.7164,19.0913,18.7064,18.77,197030.75591713,0
+KFY.US,D,20060901,000000,18.8864,18.9232,18.7263,18.8327,259152.38860958,0
+KFY.US,D,20060905,000000,18.77,18.778,18.4996,18.5653,558450.07657458,0
+KFY.US,D,20060906,000000,18.5453,18.5453,18.2013,18.3097,308218.75386135,0
+KFY.US,D,20060907,000000,18.3395,19.0982,18.246,18.5553,468372.55268019,0
+KFY.US,D,20060908,000000,18.7452,19.0823,18.5275,18.8944,320732.984953,0
+KFY.US,D,20060911,000000,18.9033,19.1638,18.5553,18.8148,480880.74990922,0
+KFY.US,D,20060912,000000,18.8327,19.659,18.787,19.6501,451288.67629117,0
+KFY.US,D,20060913,000000,19.6938,20.031,19.486,19.6332,726325.20827046,0
+KFY.US,D,20060914,000000,19.5338,19.677,19.3021,19.4403,252193.33371129,0
+KFY.US,D,20060915,000000,19.5616,19.7038,19.3925,19.4303,537998.29919505,0
+KFY.US,D,20060918,000000,19.3309,19.6422,19.312,19.6422,414732.51955597,0
+KFY.US,D,20060919,000000,19.7316,20.2209,19.6242,20.1741,699124.55554087,0
+KFY.US,D,20060920,000000,20.194,20.2387,19.8549,19.9643,365555.53348934,0
+KFY.US,D,20060921,000000,20.0826,20.1463,19.6242,19.7704,214873.89335358,0
+KFY.US,D,20060922,000000,19.7903,19.7903,19.0267,19.2832,256428.09963278,0
+KFY.US,D,20060925,000000,19.2921,19.8987,19.0555,19.8003,399391.42382283,0
+KFY.US,D,20060926,000000,19.7605,19.9554,19.3925,19.6501,316819.01939461,0
+KFY.US,D,20060927,000000,19.5616,19.8459,19.4671,19.5805,204209.04115758,0
+KFY.US,D,20060928,000000,19.5706,19.9454,19.496,19.8549,257413.63052878,0
+KFY.US,D,20060929,000000,19.7803,19.7803,19.2384,19.2484,304628.60559735,0
+KFY.US,D,20061002,000000,19.2484,19.6422,18.9719,19.4671,284831.502313,0
+KFY.US,D,20061003,000000,19.4771,19.486,19.1082,19.1539,279389.96386581,0
+KFY.US,D,20061004,000000,19.1638,19.9255,19.0982,19.7316,261767.0624153,0
+KFY.US,D,20061005,000000,19.6422,20.2209,19.6422,20.2209,437362.52134442,0
+KFY.US,D,20061006,000000,20.1284,20.1562,19.6422,19.9176,487192.17021871,0
+KFY.US,D,20061009,000000,19.7316,20.2129,19.7316,20.1284,446497.78936408,0
+KFY.US,D,20061010,000000,20.194,20.194,19.8459,20.012,216941.49694764,0
+KFY.US,D,20061011,000000,19.9454,19.9743,19.321,19.6422,338354.88075975,0
+KFY.US,D,20061012,000000,19.7605,19.9932,19.6153,19.9932,234021.35076158,0
+KFY.US,D,20061013,000000,20.0021,20.1374,19.8181,20.0728,273623.60248044,0
+KFY.US,D,20061016,000000,20.012,20.7091,20.0021,20.6455,690967.77891081,0
+KFY.US,D,20061017,000000,20.6545,21.3058,20.5232,20.9746,887886.9083693,0
+KFY.US,D,20061018,000000,20.9836,21.0919,20.7449,20.911,469782.46524773,0
+KFY.US,D,20061019,000000,20.8632,21.0204,20.8185,20.911,274819.31292467,0
+KFY.US,D,20061020,000000,20.9836,20.9836,20.4506,20.4864,426481.45573757,0
+KFY.US,D,20061023,000000,20.4864,20.7549,20.386,20.6276,297777.1545826,0
+KFY.US,D,20061024,000000,20.6276,20.8384,20.5808,20.8106,427135.12418899,0
+KFY.US,D,20061025,000000,20.8632,21.0731,20.5808,20.8185,240655.5827217,0
+KFY.US,D,20061026,000000,20.9557,20.9746,20.6545,20.8563,310612.18603735,0
+KFY.US,D,20061027,000000,20.8563,20.901,20.4864,20.5232,252299.93195107,0
+KFY.US,D,20061030,000000,20.4058,20.5908,20.1463,20.552,238702.62251758,0
+KFY.US,D,20061031,000000,20.5908,20.5908,20.0658,20.3223,270577.50749678,0
+KFY.US,D,20061101,000000,20.3223,20.4336,19.7704,19.9176,729048.49160349,0
+KFY.US,D,20061102,000000,19.8092,20.0826,19.8092,19.9255,233261.08407039,0
+KFY.US,D,20061103,000000,19.9176,20.1841,19.8181,20.031,270794.72655141,0
+KFY.US,D,20061106,000000,20.1284,20.2677,20.0498,20.1741,161125.25070204,0
+KFY.US,D,20061107,000000,20.1741,20.386,20.1284,20.194,273406.38342581,0
+KFY.US,D,20061108,000000,20.1741,20.7251,20.1284,20.5808,272860.31885792,0
+KFY.US,D,20061109,000000,20.5908,20.6177,20.3959,20.5132,285808.98805884,0
+KFY.US,D,20061110,000000,20.5032,20.911,20.4954,20.7251,332374.31725106,0
+KFY.US,D,20061113,000000,20.6375,21.2083,20.6276,20.9935,446062.34561105,0
+KFY.US,D,20061114,000000,20.9557,21.3416,20.8822,21.3326,271120.55513335,0
+KFY.US,D,20061115,000000,21.255,21.7084,21.2362,21.6916,328019.87972078,0
+KFY.US,D,20061116,000000,21.7562,21.8666,21.6001,21.6568,216177.20768136,0
+KFY.US,D,20061117,000000,21.6568,21.9133,21.5155,21.9043,322146.92009564,0
+KFY.US,D,20061120,000000,21.9043,21.9681,21.6916,21.8507,232385.16834547,0
+KFY.US,D,20061121,000000,21.7562,21.9491,21.6478,21.8218,346953.13500546,0
+KFY.US,D,20061122,000000,21.8139,21.8765,21.6289,21.6916,307457.48152638,0
+KFY.US,D,20061124,000000,21.6001,21.7374,21.5067,21.6737,151338.3255185,0
+KFY.US,D,20061127,000000,21.5812,21.6289,21.3236,21.4251,422565.47889163,0
+KFY.US,D,20061128,000000,21.4251,21.4251,20.5908,20.8632,697819.22992555,0
+KFY.US,D,20061129,000000,21.0919,21.61,21.0831,21.4787,418214.05829266,0
+KFY.US,D,20061130,000000,21.4529,21.785,21.263,21.4251,530384.57020156,0
+KFY.US,D,20061201,000000,21.3694,21.6001,20.9935,21.4062,311916.50600889,0
+KFY.US,D,20061204,000000,21.3962,21.7562,21.3604,21.435,362945.88790249,0
+KFY.US,D,20061205,000000,21.5067,21.7274,21.3236,21.7174,422458.88065186,0
+KFY.US,D,20061206,000000,19.9932,21.1487,19.8092,20.6733,1375838.3396354,0
+KFY.US,D,20061207,000000,20.7708,21.0482,20.6833,20.8106,373388.492825,0
+KFY.US,D,20061208,000000,21.0831,21.0831,20.6833,20.7549,675626.68317767,0
+KFY.US,D,20061211,000000,20.7001,20.8185,20.5132,20.5808,627972.24178098,0
+KFY.US,D,20061212,000000,20.6633,20.6833,20.4684,20.4954,336291.29974077,0
+KFY.US,D,20061213,000000,20.5908,20.735,20.2299,20.3313,491325.36611928,0
+KFY.US,D,20061214,000000,20.3313,20.7708,20.3313,20.542,293858.16080535,0
+KFY.US,D,20061215,000000,20.5321,20.6177,20.2209,20.4506,355546.36103232,0
+KFY.US,D,20061218,000000,20.5719,20.6177,20.0498,20.2387,245555.0791761,0
+KFY.US,D,20061219,000000,20.1284,20.5808,19.9255,20.3481,352390.65087757,0
+KFY.US,D,20061220,000000,20.4238,20.6923,20.377,20.377,174943.80176525,0
+KFY.US,D,20061221,000000,20.4058,20.8732,20.4058,20.7171,464886.99136842,0
+KFY.US,D,20061222,000000,20.7171,20.9298,20.6833,20.7708,171900.7237129,0
+KFY.US,D,20061226,000000,20.8006,21.0919,20.7708,20.92,156012.55776811,0
+KFY.US,D,20061227,000000,21.0015,21.2362,21.0015,21.1586,163302.46946719,0
+KFY.US,D,20061228,000000,21.0831,21.4967,21.0561,21.444,468149.29976294,0
+KFY.US,D,20061229,000000,21.4619,21.7662,21.1009,21.1009,556601.7033227,0
+KFY.US,D,20070103,000000,21.0731,21.6647,20.4784,21.3326,442584.82944946,0
+KFY.US,D,20070104,000000,21.272,21.3326,20.92,21.263,335527.01047449,0
+KFY.US,D,20070105,000000,20.8185,21.3604,20.7251,20.9298,333459.40688044,0
+KFY.US,D,20070108,000000,20.9557,21.1387,20.7251,21.0015,313228.87113061,0
+KFY.US,D,20070109,000000,21.0015,21.0015,20.6455,20.8822,232608.42126273,0
+KFY.US,D,20070110,000000,20.6375,21.2083,20.6177,21.0651,296689.04802192,0
+KFY.US,D,20070111,000000,21.1586,21.804,21.1586,21.7562,524179.74813184,0
+KFY.US,D,20070112,000000,21.6568,21.8308,21.3694,21.4062,283198.33682821,0
+KFY.US,D,20070116,000000,21.0651,21.3515,21.0561,21.1984,321277.03823335,0
+KFY.US,D,20070117,000000,21.0831,21.3058,20.9557,21.0303,193112.76778364,0
+KFY.US,D,20070118,000000,20.9935,21.0015,20.7091,20.735,298321.20786295,0
+KFY.US,D,20070119,000000,20.6733,20.8185,20.4506,20.7907,145785.16061268,0
+KFY.US,D,20070122,000000,20.7549,21.0303,20.4596,20.911,247293.83725689,0
+KFY.US,D,20070123,000000,20.8632,21.263,20.8632,21.0303,241746.7062137,0
+KFY.US,D,20070124,000000,21.0303,21.4619,21.0303,21.263,369906.95408831,0
+KFY.US,D,20070125,000000,21.272,21.3148,20.7708,20.9836,285043.69314878,0
+KFY.US,D,20070126,000000,21.0015,21.255,20.7708,21.2083,256543.74866649,0
+KFY.US,D,20070129,000000,21.2083,21.5067,21.1685,21.444,299515.91266341,0
+KFY.US,D,20070130,000000,21.4529,21.8586,21.1586,21.7274,440622.8184514,0
+KFY.US,D,20070131,000000,22.0575,22.2266,21.8308,21.9491,626448.69146726,0
+KFY.US,D,20070201,000000,22.1222,22.2355,21.9969,22.132,204865.72654032,0
+KFY.US,D,20070202,000000,22.0674,22.1679,21.9133,21.9223,199641.40714776,0
+KFY.US,D,20070205,000000,21.9133,21.9133,21.4529,21.6737,300822.24392249,0
+KFY.US,D,20070206,000000,21.785,21.9581,21.6389,21.8945,149813.76956102,0
+KFY.US,D,20070207,000000,21.8765,21.8765,21.61,21.6568,270688.12831164,0
+KFY.US,D,20070208,000000,21.5513,21.7662,21.5067,21.7562,454226.16174751,0
+KFY.US,D,20070209,000000,21.7761,22.0068,21.6478,21.9133,248055.10959186,0
+KFY.US,D,20070212,000000,21.8139,21.9043,21.6647,21.8407,118000.22885188,0
+KFY.US,D,20070213,000000,21.9401,22.0068,21.7084,21.9133,298017.50344398,0
+KFY.US,D,20070214,000000,21.9681,21.9681,21.6389,21.6816,323670.47040935,0
+KFY.US,D,20070215,000000,21.7174,21.8855,21.5345,21.7761,291139.90569118,0
+KFY.US,D,20070216,000000,21.785,22.0575,21.61,21.9581,197140.37108821,0
+KFY.US,D,20070220,000000,21.9581,22.2693,21.785,22.2693,194421.11033027,0
+KFY.US,D,20070221,000000,22.2524,22.4563,22.1222,22.2892,149481.90711645,0
+KFY.US,D,20070222,000000,22.2991,22.5398,22.152,22.5298,311050.64672169,0
+KFY.US,D,20070223,000000,22.6144,22.6452,22.3071,22.502,308110.14433403,0
+KFY.US,D,20070226,000000,22.5209,22.5856,22.1968,22.4005,331463.20399415,0
+KFY.US,D,20070227,000000,22.1679,22.2355,21.3694,21.5435,586412.00163915,0
+KFY.US,D,20070228,000000,21.5613,21.7084,21.1785,21.2172,832946.57784862,0
+KFY.US,D,20070301,000000,20.9468,21.4867,20.8284,21.3058,553449.01009927,0
+KFY.US,D,20070302,000000,21.2362,21.2362,20.92,21.0303,555731.82146042,0
+KFY.US,D,20070305,000000,20.8474,21.1009,20.6733,20.7091,520048.56351882,0
+KFY.US,D,20070306,000000,20.9836,21.0731,20.7708,20.911,427353.34888739,0
+KFY.US,D,20070307,000000,20.911,21.0651,20.735,20.9746,514825.24977002,0
+KFY.US,D,20070308,000000,21.1387,21.5155,20.7449,20.92,572051.40858316,0
+KFY.US,D,20070309,000000,21.1387,21.1387,20.6177,20.7091,853182.14181731,0
+KFY.US,D,20070312,000000,20.7251,20.9935,20.6923,20.892,395144.59017608,0
+KFY.US,D,20070313,000000,20.7708,20.9557,20.6633,20.7708,489039.53782682,0
+KFY.US,D,20070314,000000,20.7708,20.901,20.6077,20.8106,513410.30898361,0
+KFY.US,D,20070315,000000,20.8185,20.9557,20.7708,20.9468,354023.81636238,0
+KFY.US,D,20070316,000000,20.9388,20.9388,20.6633,20.7171,610130.1099883,0
+KFY.US,D,20070319,000000,20.8822,21.1009,20.8632,21.0015,302347.80552375,0
+KFY.US,D,20070320,000000,20.92,21.0831,20.8284,21.0831,304193.16184432,0
+KFY.US,D,20070321,000000,21.0919,21.3416,20.7807,21.3326,340532.09952489,0
+KFY.US,D,20070322,000000,21.3694,21.4619,21.2362,21.4619,328891.7728706,0
+KFY.US,D,20070323,000000,21.4619,21.4619,21.1884,21.3236,291247.50957472,0
+KFY.US,D,20070326,000000,21.1586,21.2898,20.892,21.255,323670.47040935,0
+KFY.US,D,20070327,000000,21.2362,21.2362,20.9557,21.0114,235217.06120581,0
+KFY.US,D,20070328,000000,20.9557,21.0482,20.7091,20.9388,509056.8770971,0
+KFY.US,D,20070329,000000,21.1189,21.1189,20.735,20.9298,236739.60587576,0
+KFY.US,D,20070330,000000,21.0482,21.1387,20.7171,21.0831,374148.7595162,0
+KFY.US,D,20070402,000000,21.1387,21.1387,20.8822,21.1189,392427.34070568,0
+KFY.US,D,20070403,000000,21.1387,21.5067,21.0204,21.435,302889.84751655,0
+KFY.US,D,20070404,000000,21.4787,21.4867,21.0114,21.0114,606104.51797127,0
+KFY.US,D,20070405,000000,21.0482,21.3784,21.0482,21.2172,219009.10054169,0
+KFY.US,D,20070409,000000,21.263,21.3694,21.1099,21.263,149481.90711645,0
+KFY.US,D,20070410,000000,21.2988,21.5255,21.2988,21.4619,237392.26868341,0
+KFY.US,D,20070411,000000,21.4699,21.4699,21.1387,21.2362,163846.52274753,0
+KFY.US,D,20070412,000000,21.1586,21.4619,21.0482,21.4619,161022.67503736,0
+KFY.US,D,20070413,000000,21.444,21.5345,21.3058,21.4967,431275.35959597,0
+KFY.US,D,20070416,000000,21.6737,22.132,21.6737,22.1222,389163.02102363,0
+KFY.US,D,20070417,000000,22.5209,22.5209,21.9581,22.1032,482946.34221573,0
+KFY.US,D,20070418,000000,22.1032,22.1868,21.6916,21.795,363925.38493586,0
+KFY.US,D,20070419,000000,21.6001,21.8507,21.3784,21.6816,234239.57545998,0
+KFY.US,D,20070420,000000,22.1032,22.1032,21.804,22.0575,203994.83903428,0
+KFY.US,D,20070423,000000,22.852,22.852,21.8218,22.0764,323017.80760169,0
+KFY.US,D,20070424,000000,22.132,22.132,21.7761,21.9581,284831.502313,0
+KFY.US,D,20070425,000000,21.9223,21.9401,21.6568,21.804,635480.37817846,0
+KFY.US,D,20070426,000000,21.785,21.8945,21.5255,21.8586,398630.15148785,0
+KFY.US,D,20070427,000000,21.785,21.9681,21.6389,21.7761,263285.58451015,0
+KFY.US,D,20070430,000000,21.8218,21.9681,21.6647,21.6647,441495.717245,0
+KFY.US,D,20070501,000000,21.6737,22.0575,21.6001,22.0406,409044.59838477,0
+KFY.US,D,20070502,000000,22.0933,22.7835,22.0068,22.7009,833380.01031411,0
+KFY.US,D,20070503,000000,22.7835,22.9694,22.5756,22.7099,323234.02101255,0
+KFY.US,D,20070504,000000,22.7099,22.8888,22.6144,22.7835,234782.62309655,0
+KFY.US,D,20070507,000000,22.8232,22.852,22.6293,22.7099,133494.18243828,0
+KFY.US,D,20070508,000000,22.5666,22.8331,22.3349,22.672,231517.29777073,0
+KFY.US,D,20070509,000000,22.6144,22.9514,22.5398,22.8888,151118.08953256,0
+KFY.US,D,20070510,000000,22.8888,22.8988,22.4294,22.4742,293858.16080535,0
+KFY.US,D,20070511,000000,22.5756,22.9794,22.5756,22.9604,161232.85458559,0
+KFY.US,D,20070514,000000,22.9604,22.9604,22.4831,22.5566,216941.49694764,0
+KFY.US,D,20070515,000000,22.6293,22.9694,22.502,22.6909,302996.44575632,0
+KFY.US,D,20070516,000000,22.7835,22.9256,22.6144,22.8709,293534.34351095,0
+KFY.US,D,20070517,000000,22.852,22.9256,22.6532,22.7267,146114.00612593,0
+KFY.US,D,20070518,000000,22.7267,23.3552,22.7009,23.3084,377303.46402718,0
+KFY.US,D,20070521,000000,23.3084,23.8782,23.2985,23.6973,396235.71366808,0
+KFY.US,D,20070522,000000,23.6425,23.6694,23.401,23.4566,425939.41374477,0
+KFY.US,D,20070523,000000,23.4476,23.6227,23.1921,23.2448,288418.63364569,0
+KFY.US,D,20070524,000000,23.1623,23.4656,22.852,22.9176,258064.28204889,0
+KFY.US,D,20070525,000000,23.035,23.2687,22.9256,23.2269,228579.81231438,0
+KFY.US,D,20070529,000000,23.3552,23.5302,23.0797,23.1623,309962.540161,0
+KFY.US,D,20070530,000000,23.1345,23.2985,23.025,23.2786,313985.11524672,0
+KFY.US,D,20070531,000000,23.3552,23.9051,23.3452,23.9051,406027.66707048,0
+KFY.US,D,20070601,000000,24.0523,24.5494,23.9051,24.284,558558.6861019,0
+KFY.US,D,20070604,000000,24.1746,24.3386,23.923,23.9797,230649.42719598,0
+KFY.US,D,20070605,000000,23.9995,24.3297,23.6425,23.752,302669.61153061,0
+KFY.US,D,20070606,000000,23.4387,23.6227,22.9176,23.1921,572306.8421011,0
+KFY.US,D,20070607,000000,23.1533,23.736,23.1533,23.3284,444432.19705757,0
+KFY.US,D,20070608,000000,23.2687,23.8136,23.1821,23.7261,381986.74707072,0
+KFY.US,D,20070611,000000,23.7599,24.1467,23.5939,23.8683,306585.58837654,0
+KFY.US,D,20070612,000000,23.736,23.9995,23.4387,23.5024,243811.29287644,0
+KFY.US,D,20070613,000000,23.6425,24.1298,23.6227,24.0911,350108.8451602,0
+KFY.US,D,20070614,000000,24.1099,24.5594,24.0175,24.101,306371.38625324,0
+KFY.US,D,20070615,000000,24.3585,24.6131,24.2213,24.3486,514713.62331139,0
+KFY.US,D,20070618,000000,24.4401,24.9373,24.3675,24.7155,258174.90286375,0
+KFY.US,D,20070619,000000,24.5932,24.6866,24.3585,24.5425,206386.25992273,0
+KFY.US,D,20070620,000000,24.5425,24.8647,24.1746,24.1746,238810.22640112,0
+KFY.US,D,20070621,000000,24.0622,24.5157,23.7688,24.3774,182779.77803222,0
+KFY.US,D,20070622,000000,24.2571,24.2571,23.7878,23.923,327405.43137643,0
+KFY.US,D,20070625,000000,23.7778,23.9329,23.5123,23.5839,504270.0127451,0
+KFY.US,D,20070626,000000,23.7162,23.8325,23.4198,23.6127,441278.49819037,0
+KFY.US,D,20070627,000000,23.5481,24.5763,23.4198,24.5425,466518.14556568,0
+KFY.US,D,20070628,000000,24.4501,24.8011,24.1199,24.5594,251646.26349964,0
+KFY.US,D,20070629,000000,24.5932,24.8109,24.0175,24.1388,254363.51297004,0
+KFY.US,D,20070702,000000,24.3774,24.4967,24.1666,24.4967,285264.93477849,0
+KFY.US,D,20070703,000000,24.4868,24.4868,23.8683,23.923,163955.13227485,0
+KFY.US,D,20070705,000000,23.8961,23.9697,23.6027,23.9608,185172.20456444,0
+KFY.US,D,20070706,000000,23.923,23.9896,23.5759,23.9329,241092.0321185,0
+KFY.US,D,20070709,000000,23.914,24.1666,23.7688,24.1099,628954.75574566,0
+KFY.US,D,20070710,000000,23.8594,23.914,23.401,23.4098,282434.04756192,0
+KFY.US,D,20070711,000000,23.3642,23.6973,23.1821,23.6525,284503.66244352,0
+KFY.US,D,20070712,000000,23.8056,24.0443,23.7599,23.9896,172006.3163089,0
+KFY.US,D,20070713,000000,24.0443,24.0443,23.7062,23.8056,253819.45968969,0
+KFY.US,D,20070716,000000,23.6973,23.7162,23.401,23.568,328564.93864489,0
+KFY.US,D,20070717,000000,23.4835,23.6127,23.2537,23.2985,315617.27508774,0
+KFY.US,D,20070718,000000,23.1086,23.4476,22.7545,23.0986,418867.72674408,0
+KFY.US,D,20070719,000000,23.3184,23.4924,23.2169,23.382,308331.38596375,0
+KFY.US,D,20070720,000000,23.4387,23.7162,22.852,23.1175,476201.48944076,0
+KFY.US,D,20070723,000000,23.21,23.6694,23.21,23.401,429525.53943368,0
+KFY.US,D,20070724,000000,23.21,23.2448,22.5209,22.5666,410923.1409498,0
+KFY.US,D,20070725,000000,22.6452,22.682,21.9969,22.6144,468800.95692682,0
+KFY.US,D,20070726,000000,22.3349,22.4294,21.4529,21.7462,621882.06310121,0
+KFY.US,D,20070727,000000,21.7462,21.8666,21.1387,21.2362,598925.22708704,0
+KFY.US,D,20070730,000000,20.8732,21.7374,20.7907,21.6389,662135.97198395,0
+KFY.US,D,20070731,000000,21.6916,22.159,21.5345,21.7174,1169234.860658,0
+KFY.US,D,20070801,000000,21.6816,22.6044,21.5345,22.2355,833053.17608839,0
+KFY.US,D,20070802,000000,22.2991,22.502,21.9581,22.3071,558888.53725893,0
+KFY.US,D,20070803,000000,22.3071,22.5398,21.7374,21.8855,953166.26250404,0
+KFY.US,D,20070806,000000,22.1032,22.1032,21.3326,21.5345,1222872.8824948,0
+KFY.US,D,20070807,000000,21.3604,21.8139,21.0831,21.3515,1108202.3401701,0
+KFY.US,D,20070808,000000,21.5513,21.6568,20.8632,21.2809,1102106.1276276,0
+KFY.US,D,20070809,000000,20.7449,20.7628,19.3021,20.022,1981730.666771,0
+KFY.US,D,20070810,000000,19.5338,22.3647,19.5338,21.6737,895067.2048973,0
+KFY.US,D,20070813,000000,21.6916,22.3071,21.2461,21.6916,846107.4378853,0
+KFY.US,D,20070814,000000,21.6647,21.9681,21.3148,21.3515,474567.31831219,0
+KFY.US,D,20070815,000000,21.2809,21.6916,20.5977,20.6276,699668.6088212,0
+KFY.US,D,20070816,000000,20.5321,21.2172,20.2299,21.2172,878314.18530908,0
+KFY.US,D,20070817,000000,22.4742,22.6293,20.9657,21.4161,782900.71556349,0
+KFY.US,D,20070820,000000,21.5067,21.6478,20.7807,21.4161,364901.86503792,0
+KFY.US,D,20070821,000000,21.2988,21.4787,20.8384,21.0303,249362.44649472,0
+KFY.US,D,20070822,000000,21.2809,21.5911,21.1287,21.3784,476530.33495402,0
+KFY.US,D,20070823,000000,21.5067,21.5067,20.7708,21.0561,377195.86014363,0
+KFY.US,D,20070824,000000,20.9388,21.2362,20.7549,21.1189,493609.18312419,0
+KFY.US,D,20070827,000000,21.0204,21.1009,20.7449,20.8185,213676.17162181,0
+KFY.US,D,20070828,000000,20.4506,20.6545,20.1463,20.1652,342928.5486322,0
+KFY.US,D,20070829,000000,20.0021,20.4954,19.659,20.4426,640592.06546863,0
+KFY.US,D,20070830,000000,20.2209,20.5232,19.9932,20.2387,593049.25053058,0
+KFY.US,D,20070831,000000,20.5808,20.5808,20.1095,20.4158,386882.22095003,0
+KFY.US,D,20070904,000000,19.3657,19.8629,19.145,19.7138,979385.40691272,0
+KFY.US,D,20070905,000000,19.4771,19.4771,18.4111,18.5275,1560360.8983235,0
+KFY.US,D,20070906,000000,17.8204,18.7164,17.005,17.8025,1728123.3979171,0
+KFY.US,D,20070907,000000,17.4555,17.7369,17.2894,17.4654,893326.43552896,0
+KFY.US,D,20070910,000000,17.3909,17.556,16.7734,16.83,1521954.3570489,0
+KFY.US,D,20070911,000000,16.6838,16.8937,16.0405,16.2224,1911335.602771,0
+KFY.US,D,20070912,000000,16.1489,16.5357,15.7083,15.8456,1201439.5967943,0
+KFY.US,D,20070913,000000,15.9092,15.9778,15.5144,15.5234,1568956.135638,0
+KFY.US,D,20070914,000000,15.414,15.9092,15.3971,15.8276,1849755.0064275,0
+KFY.US,D,20070917,000000,15.763,15.8276,15.6357,15.7273,1463962.9033257,0
+KFY.US,D,20070918,000000,15.8992,16.4422,15.5612,16.0405,2192356.720834,0
+KFY.US,D,20070919,000000,16.314,16.3517,15.9679,16.0315,1023015.2619362,0
+KFY.US,D,20070920,000000,15.6258,15.9858,15.3325,15.414,1084810.0604028,0
+KFY.US,D,20070921,000000,15.3325,15.4956,14.9536,15.0112,1128434.8872075,0
+KFY.US,D,20070924,000000,15.5144,15.5989,15.1276,15.239,1415439.5857105,0
+KFY.US,D,20070925,000000,15.6169,15.6169,15.1276,15.3802,952949.04344942,0
+KFY.US,D,20070926,000000,15.4776,15.4776,15.2121,15.3145,857101.13559456,0
+KFY.US,D,20070927,000000,15.3971,15.3971,15.2569,15.3046,477616.43022716,0
+KFY.US,D,20070928,000000,15.3971,15.4598,15.1356,15.1734,654083.78230612,0
+KFY.US,D,20071001,000000,15.1634,15.3046,15.1018,15.1833,663439.28631172,0
+KFY.US,D,20071002,000000,15.1734,15.3424,15.0202,15.3235,715554.76347846,0
+KFY.US,D,20071003,000000,15.2121,15.6994,15.2121,15.5423,667574.49349984,0
+KFY.US,D,20071004,000000,15.6357,16.1667,15.5144,16.1299,1148019.799656,0
+KFY.US,D,20071005,000000,16.3517,17.5758,16.3238,17.5082,1517602.9364499,0
+KFY.US,D,20071008,000000,17.5082,19.3021,17.1054,17.4724,1027363.6656038,0
+KFY.US,D,20071009,000000,17.4654,17.6226,17.3809,17.4366,766799.35313914,0
+KFY.US,D,20071010,000000,17.4267,17.6414,17.0229,17.3163,513630.54496956,0
+KFY.US,D,20071011,000000,17.0956,17.3331,16.646,16.7386,787143.52663514,0
+KFY.US,D,20071012,000000,16.7932,17.1432,16.7386,17.1054,530163.32857185,0
+KFY.US,D,20071015,000000,17.0607,17.1054,16.7932,17.0686,554646.73183104,0
+KFY.US,D,20071016,000000,17.1342,17.4267,16.9473,17.3909,428223.23074969,0
+KFY.US,D,20071017,000000,17.5957,17.9596,17.4814,17.8115,769953.05200634,0
+KFY.US,D,20071018,000000,17.7557,17.7837,17.3621,17.4814,517433.8897131,0
+KFY.US,D,20071019,000000,17.4267,17.527,16.7096,16.7734,668775.23216292,0
+KFY.US,D,20071022,000000,16.121,16.7734,16.0583,16.6838,883967.91459205,0
+KFY.US,D,20071023,000000,16.7932,17.1244,16.6083,17.1054,613395.43531412,0
+KFY.US,D,20071024,000000,17.0956,17.2894,16.6838,17.2427,947510.52193353,0
+KFY.US,D,20071025,000000,17.2616,17.7369,17.005,17.6226,953274.87203135,0
+KFY.US,D,20071026,000000,17.8791,17.9438,17.1342,17.5758,410816.54271003,0
+KFY.US,D,20071029,000000,17.6583,17.6951,16.7096,16.8579,606976.4111211,0
+KFY.US,D,20071030,000000,16.7734,17.2516,16.7286,16.9673,456727.19780705,0
+KFY.US,D,20071031,000000,17.0686,17.6494,16.9772,17.6126,554646.73183104,0
+KFY.US,D,20071101,000000,17.3063,17.4177,16.6162,16.8658,638198.63329264,0
+KFY.US,D,20071102,000000,17.0319,17.3809,16.3696,16.5635,565304.54452064,0
+KFY.US,D,20071105,000000,16.4163,16.5357,16.1847,16.2612,574772.68062864,0
+KFY.US,D,20071106,000000,16.1847,16.5993,16.0504,16.5267,637436.35531389,0
+KFY.US,D,20071107,000000,16.296,16.4909,15.5612,15.5612,736225.77120017,0
+KFY.US,D,20071108,000000,15.6357,16.0673,15.6357,15.8804,651744.65489378,0
+KFY.US,D,20071109,000000,15.7988,15.948,15.3235,15.8804,822174.12176908,0
+KFY.US,D,20071112,000000,15.8366,16.296,15.8366,16.0504,592792.81136887,0
+KFY.US,D,20071113,000000,16.121,16.7734,16.121,16.665,584995.04956521,0
+KFY.US,D,20071114,000000,16.7196,16.839,14.6861,16.3796,558126.25928019,0
+KFY.US,D,20071115,000000,16.3238,16.5267,16.0315,16.0405,956865.02029535,0
+KFY.US,D,20071116,000000,16.0405,16.2612,15.5791,15.8276,928906.1121621,0
+KFY.US,D,20071119,000000,15.7451,15.763,15.414,15.5423,616249.45233744,0
+KFY.US,D,20071120,000000,15.5055,15.6994,15.0769,15.2757,533568.4383819,0
+KFY.US,D,20071121,000000,15.1356,15.1634,14.5399,14.5399,985478.60252381,0
+KFY.US,D,20071123,000000,14.6861,15.1435,14.6861,14.9536,456183.14452671,0
+KFY.US,D,20071126,000000,14.9824,15.0014,14.2476,14.2476,836592.03652005,0
+KFY.US,D,20071127,000000,14.3013,14.6504,14.1094,14.3679,762556.54206749,0
+KFY.US,D,20071128,000000,14.4584,15.1177,14.4584,15.1018,516889.83643276,0
+KFY.US,D,20071129,000000,15.1435,15.4598,14.7448,15.3872,480009.86240316,0
+KFY.US,D,20071130,000000,15.5055,16.121,15.5055,15.8366,967744.07461467,0
+KFY.US,D,20071203,000000,15.6169,15.9192,15.2301,15.3971,925642.79812381,0
+KFY.US,D,20071204,000000,15.3235,15.3325,14.7726,14.8173,742972.63526269,0
+KFY.US,D,20071205,000000,14.882,15.7889,14.8173,15.3802,1438613.6407794,0
+KFY.US,D,20071206,000000,16.3895,17.2616,16.1757,17.2158,2586852.6707775,0
+KFY.US,D,20071207,000000,17.2158,18.3196,17.2158,18.1823,1314869.174705,0
+KFY.US,D,20071210,000000,18.3584,18.9331,18.0144,18.8864,886713.32208805,0
+KFY.US,D,20071211,000000,18.7542,19.0733,18.1436,18.1535,774957.13541297,0
+KFY.US,D,20071212,000000,18.6129,18.963,17.8204,18.1157,635588.98770578,0
+KFY.US,D,20071213,000000,17.9248,18.0869,17.4465,17.719,671277.27386623,0
+KFY.US,D,20071214,000000,17.5858,17.5858,17.0319,17.3421,592939.63535949,0
+KFY.US,D,20071217,000000,17.2973,17.2973,16.7286,16.7932,481097.96896385,0
+KFY.US,D,20071218,000000,16.9861,17.4724,16.7734,17.3909,414949.7386106,0
+KFY.US,D,20071219,000000,17.3253,17.556,17.1154,17.2973,388946.80761277,0
+KFY.US,D,20071220,000000,17.4654,17.536,16.7734,17.536,375609.95991609,0
+KFY.US,D,20071221,000000,17.7657,18.1257,17.6026,17.898,874299.65537353,0
+KFY.US,D,20071224,000000,17.6325,18.1725,17.6325,18.1725,172171.24188742,0
+KFY.US,D,20071226,000000,18.437,18.437,17.536,17.9348,238393.88987976,0
+KFY.US,D,20071227,000000,17.9696,18.0601,17.4893,17.5758,300169.58111483,0
+KFY.US,D,20071228,000000,17.6763,17.9696,17.18,17.3421,232553.11085529,0
+KFY.US,D,20071231,000000,17.3521,17.4087,17.014,17.2973,315521.73892946,0
+KFY.US,D,20080102,000000,17.2705,17.3621,16.5725,16.7465,548519.34433173,0
+KFY.US,D,20080103,000000,16.9573,16.9573,16.0504,16.0673,648970.08372841,0
+KFY.US,D,20080104,000000,15.8804,15.8804,15.2479,15.2669,707719.79285526,0
+KFY.US,D,20080107,000000,15.3046,15.6258,15.2022,15.4329,686178.90327126,0
+KFY.US,D,20080108,000000,15.3971,15.5701,14.8263,14.9337,627318.57332955,0
+KFY.US,D,20080109,000000,14.8085,15.1356,14.5966,15.0918,640581.00338716,0
+KFY.US,D,20080110,000000,14.8085,15.3802,14.705,15.0402,582943.5362715,0
+KFY.US,D,20080111,000000,14.9089,14.9725,14.7627,14.7726,521136.6700795,0
+KFY.US,D,20080114,000000,14.9914,15.3325,14.7985,15.0402,339990.05753208,0
+KFY.US,D,20080115,000000,14.7726,14.7985,14.4217,14.6146,441713.9419434,0
+KFY.US,D,20080116,000000,14.5201,14.8263,14.0716,14.0716,629715.02243687,0
+KFY.US,D,20080117,000000,14.1094,14.2476,13.4929,13.5485,894635.78371936,0
+KFY.US,D,20080118,000000,12.8783,13.1349,12.3185,12.8694,1806892.4576017,0
+KFY.US,D,20080122,000000,12.0948,13.0881,12.042,12.9082,1027257.067364,0
+KFY.US,D,20080123,000000,12.5382,14.5201,12.5014,14.4395,1237023.2960025,0
+KFY.US,D,20080124,000000,14.4305,14.6772,14.0269,14.2566,652235.40905424,0
+KFY.US,D,20080125,000000,14.3878,14.705,13.7236,13.9045,775702.3174476,0
+KFY.US,D,20080128,000000,13.7882,14.2744,13.4859,14.2376,569878.2123931,0
+KFY.US,D,20080129,000000,14.3391,14.4217,13.7146,13.9045,577599.54527013,0
+KFY.US,D,20080130,000000,13.8946,14.8989,13.7514,14.349,613995.80464567,0
+KFY.US,D,20080131,000000,14.2476,14.8353,13.8528,14.7905,773643.76464748,0
+KFY.US,D,20080201,000000,14.9337,14.9337,14.3112,14.6692,442475.21427837,0
+KFY.US,D,20080204,000000,14.5787,14.7627,14.2566,14.6404,339177.49736477,0
+KFY.US,D,20080205,000000,14.6861,14.6861,14.183,14.1919,372413.01836671,0
+KFY.US,D,20080206,000000,14.1919,14.3192,13.46,13.4929,455423.88347928,0
+KFY.US,D,20080207,000000,13.469,13.8946,13.2542,13.7325,258501.73708947,0
+KFY.US,D,20080208,000000,13.8777,13.9811,13.4302,13.7146,331568.79659014,0
+KFY.US,D,20080211,000000,13.6957,13.7882,13.4769,13.5107,321710.47069884,0
+KFY.US,D,20080212,000000,13.6102,13.7882,13.4302,13.6201,339226.77390957,0
+KFY.US,D,20080213,000000,13.8717,14.4047,13.648,14.3679,270708.24118706,0
+KFY.US,D,20080214,000000,14.2566,14.4843,13.7972,13.8866,355873.19525803,0
+KFY.US,D,20080215,000000,13.7514,13.8429,13.4123,13.5773,224021.2290985,0
+KFY.US,D,20080219,000000,13.834,14.1193,13.6301,14.0348,393627.073725,0
+KFY.US,D,20080220,000000,13.9443,14.6046,13.7882,14.5876,446608.41017894,0
+KFY.US,D,20080221,000000,14.705,15.068,14.3013,14.3112,346968.21966203,0
+KFY.US,D,20080222,000000,14.3291,14.5201,13.9343,14.4843,425366.19679505,0
+KFY.US,D,20080225,000000,14.3679,15.0918,14.1919,14.9626,487170.04605573,0
+KFY.US,D,20080226,000000,14.8721,17.005,14.8443,16.3975,959141.79779387,0
+KFY.US,D,20080227,000000,16.2324,17.1154,16.1489,17.0607,605513.19943367,0
+KFY.US,D,20080228,000000,16.7386,16.8032,16.1111,16.2036,387752.10281231,0
+KFY.US,D,20080229,000000,15.9291,16.2224,15.4956,15.4956,520479.98469676,0
+KFY.US,D,20080303,000000,15.4329,15.6645,15.1833,15.4598,527772.91332716,0
+KFY.US,D,20080304,000000,15.2669,15.8276,15.1734,15.7372,434967.07788088,0
+KFY.US,D,20080305,000000,15.939,15.939,15.3613,15.6895,375350.50382305,0
+KFY.US,D,20080306,000000,16.314,16.8211,14.9238,14.9238,574172.3112971,0
+KFY.US,D,20080307,000000,14.705,14.7249,14.174,14.3192,556492.08815162,0
+KFY.US,D,20080310,000000,14.4137,14.4942,14.0716,14.2665,500896.07789196,0
+KFY.US,D,20080311,000000,14.705,15.1634,14.5131,15.1356,590333.00670396,0
+KFY.US,D,20080312,000000,15.2569,15.4329,14.7905,14.882,305717.7178018,0
+KFY.US,D,20080313,000000,14.6602,15.3702,14.3779,15.3613,511481.48423002,0
+KFY.US,D,20080314,000000,15.5144,15.5324,14.3013,14.5966,422019.41432374,0
+KFY.US,D,20080317,000000,14.2476,14.705,14.0179,14.5131,544523.92162784,0
+KFY.US,D,20080318,000000,14.7348,15.4856,14.1193,15.414,364901.86503792,0
+KFY.US,D,20080319,000000,15.4598,15.8992,15.0014,15.0014,496477.2791603,0
+KFY.US,D,20080320,000000,15.2022,15.4856,14.8989,15.2947,939166.69556199,0
+KFY.US,D,20080324,000000,15.3613,16.5535,15.3613,16.3418,543801.86939995,0
+KFY.US,D,20080325,000000,16.3418,16.4074,15.8644,16.1021,328248.16085689,0
+KFY.US,D,20080326,000000,15.9679,16.0504,15.5791,15.8276,263394.19403746,0
+KFY.US,D,20080327,000000,15.939,16.2522,15.7372,15.763,329978.87378751,0
+KFY.US,D,20080328,000000,15.7173,15.9947,15.5234,15.5989,504814.06602545,0
+KFY.US,D,20080331,000000,15.6547,15.8804,15.1435,15.5324,222924.07174387,0
+KFY.US,D,20080401,000000,15.5612,16.1111,15.5612,16.0833,248711.7949746,0
+KFY.US,D,20080402,000000,15.9947,16.5437,15.6795,16.1111,268464.64993301,0
+KFY.US,D,20080403,000000,15.9291,16.2036,15.8088,15.9579,304628.60559735,0
+KFY.US,D,20080404,000000,15.9778,15.9778,15.5522,15.7889,272860.31885792,0
+KFY.US,D,20080407,000000,15.7988,16.3796,15.6547,16.2324,457390.9226962,0
+KFY.US,D,20080408,000000,16.1489,16.6262,16.1111,16.3517,365555.53348934,0
+KFY.US,D,20080409,000000,16.4163,16.7096,16.2224,16.296,529292.44106579,0
+KFY.US,D,20080410,000000,16.2702,16.5535,16.0673,16.3517,341402.98703094,0
+KFY.US,D,20080411,000000,16.1489,16.3238,15.4956,15.5791,409891.35044031,0
+KFY.US,D,20080414,000000,15.4776,15.5791,15.2479,15.2847,393659.25432569,0
+KFY.US,D,20080415,000000,15.405,15.5701,15.1018,15.3424,343790.38534431,0
+KFY.US,D,20080416,000000,15.4856,16.296,15.3325,16.0136,310296.41389312,0
+KFY.US,D,20080417,000000,15.9291,15.948,15.6715,15.8088,156653.1528505,0
+KFY.US,D,20080418,000000,16.0753,17.0956,15.9947,16.5089,442091.05835768,0
+KFY.US,D,20080421,000000,16.3238,16.4163,16.1667,16.3696,169058.77441484,0
+KFY.US,D,20080422,000000,16.3418,16.3418,15.5989,15.9092,257532.29649381,0
+KFY.US,D,20080423,000000,15.9858,16.1847,15.6895,15.9679,194074.16322913,0
+KFY.US,D,20080424,000000,16.0136,16.7734,15.7799,16.5993,279235.09472501,0
+KFY.US,D,20080425,000000,16.6162,17.0776,16.4163,16.9772,186231.14745576,0
+KFY.US,D,20080428,000000,17.0229,17.1532,16.7932,17.1532,217889.8190241,0
+KFY.US,D,20080429,000000,17.0607,17.0876,16.6361,16.9951,419861.30279026,0
+KFY.US,D,20080430,000000,16.9951,17.4177,16.9951,17.1532,289712.89717952,0
+KFY.US,D,20080501,000000,17.0876,17.3253,16.646,17.2795,563621.09684727,0
+KFY.US,D,20080502,000000,17.0686,17.3521,16.5725,16.656,644336.07722967,0
+KFY.US,D,20080505,000000,16.5904,16.7096,16.0833,16.2424,497267.71516465,0
+KFY.US,D,20080506,000000,16.121,16.121,15.7372,15.9679,578991.35624978,0
+KFY.US,D,20080507,000000,15.9579,16.121,15.6715,15.6994,237449.59037838,0
+KFY.US,D,20080508,000000,15.6258,15.6547,15.4428,15.6357,334541.47957849,0
+KFY.US,D,20080509,000000,15.5144,15.8804,15.3514,15.8276,236490.20622044,0
+KFY.US,D,20080512,000000,15.8276,16.4333,15.8276,16.4074,326185.58548169,0
+KFY.US,D,20080513,000000,16.4163,16.5437,16.2324,16.4999,199652.46922924,0
+KFY.US,D,20080514,000000,16.5177,16.8111,16.3895,16.4333,277335.43364078,0
+KFY.US,D,20080515,000000,16.4809,16.646,16.1489,16.6083,408952.0791578,0
+KFY.US,D,20080516,000000,16.656,16.839,16.121,16.4999,231283.98841576,0
+KFY.US,D,20080519,000000,16.4621,16.8747,16.3238,16.4999,274203.85893655,0
+KFY.US,D,20080520,000000,16.4163,16.4909,16.1489,16.3606,146161.27138319,0
+KFY.US,D,20080521,000000,16.4521,16.7028,16.0833,16.121,249737.55162147,0
+KFY.US,D,20080522,000000,15.7541,15.9291,14.7985,14.9626,783020.38717229,0
+KFY.US,D,20080523,000000,14.8919,15.2847,14.5598,15.1833,520561.44184224,0
+KFY.US,D,20080527,000000,15.2479,15.5423,15.068,15.2479,399093.75326649,0
+KFY.US,D,20080528,000000,15.1734,15.3514,15.1276,15.2479,217313.58514307,0
+KFY.US,D,20080529,000000,15.2847,15.5055,15.239,15.4428,459598.31077448,0
+KFY.US,D,20080530,000000,15.3872,15.4776,15.2121,15.4428,435168.20663517,0
+KFY.US,D,20080602,000000,15.5144,15.5144,14.9437,15.1435,271082.34067003,0
+KFY.US,D,20080603,000000,15.1356,15.2757,14.6692,14.9238,816208.64291697,0
+KFY.US,D,20080604,000000,14.9337,16.0235,14.8721,15.9679,696156.90077138,0
+KFY.US,D,20080605,000000,15.948,16.6361,15.948,16.4621,434541.69056557,0
+KFY.US,D,20080606,000000,16.2424,16.2424,15.6715,15.6895,306031.47865849,0
+KFY.US,D,20080609,000000,15.6895,16.121,15.4856,15.6079,345973.63797209,0
+KFY.US,D,20080610,000000,15.4598,15.8456,15.405,15.5612,542443.24466475,0
+KFY.US,D,20080611,000000,15.6258,15.8366,14.696,14.7448,644461.7827011,0
+KFY.US,D,20080612,000000,14.9626,15.1923,14.5787,14.5966,674444.04610246,0
+KFY.US,D,20080613,000000,14.6046,14.8353,14.3391,14.705,553719.52827378,0
+KFY.US,D,20080616,000000,14.6314,14.9626,14.4305,14.9626,394220.40355014,0
+KFY.US,D,20080617,000000,15.0402,15.1117,14.5966,14.7627,270281.84822798,0
+KFY.US,D,20080618,000000,14.6602,14.8721,14.4485,14.7627,223257.94547599,0
+KFY.US,D,20080619,000000,14.7627,15.1276,14.5688,15.1276,198932.42828889,0
+KFY.US,D,20080620,000000,15.068,15.0769,14.4843,14.6146,554353.08384978,0
+KFY.US,D,20080623,000000,14.6504,14.9536,14.5688,14.6504,245488.70668718,0
+KFY.US,D,20080624,000000,14.5598,15.1923,14.4305,14.715,342804.85444832,0
+KFY.US,D,20080625,000000,14.7348,15.5234,14.5876,15.2947,326531.52693906,0
+KFY.US,D,20080626,000000,15.2947,15.3325,14.6314,14.6772,444569.97025425,0
+KFY.US,D,20080627,000000,14.7249,15.0202,14.4584,14.696,808190.64512737,0
+KFY.US,D,20080630,000000,14.2376,15.059,14.2376,14.4584,351260.30727849,0
+KFY.US,D,20080701,000000,14.2834,15.059,14.174,14.9089,661493.36561401,0
+KFY.US,D,20080702,000000,14.9626,15.5144,14.9337,15.1634,810051.08610451,0
+KFY.US,D,20080703,000000,15.2757,15.4776,15.0828,15.1734,313366.64432729,0
+KFY.US,D,20080707,000000,15.2022,15.7799,15.1734,15.5234,1030568.6523034,0
+KFY.US,D,20080708,000000,15.4956,16.3696,15.3702,16.3517,726111.00614714,0
+KFY.US,D,20080709,000000,16.4163,16.9772,16.1389,16.4711,814387.42204691,0
+KFY.US,D,20080710,000000,16.5177,16.839,16.1111,16.1757,597105.01186076,0
+KFY.US,D,20080711,000000,16.0235,16.2036,15.3702,15.6795,824443.85976119,0
+KFY.US,D,20080714,000000,15.763,16.0504,15.1276,15.3424,445694.27999071,0
+KFY.US,D,20080715,000000,15.2201,15.7173,14.9626,15.1276,581537.64627904,0
+KFY.US,D,20080716,000000,15.2022,15.3046,14.8919,15.0769,1215153.5609053,0
+KFY.US,D,20080717,000000,15.1356,15.2757,15.0112,15.1833,909736.53059113,0
+KFY.US,D,20080718,000000,15.1833,15.1833,14.5399,14.696,587259.75933847,0
+KFY.US,D,20080721,000000,14.7726,14.9437,14.6404,14.705,398061.962757,0
+KFY.US,D,20080722,000000,14.4942,15.1923,14.4942,15.1634,598261.5021979,0
+KFY.US,D,20080723,000000,15.0918,15.6547,15.0918,15.405,518001.07280019,0
+KFY.US,D,20080724,000000,15.4428,15.6357,14.882,15.0202,448963.62789162,0
+KFY.US,D,20080725,000000,15.1535,15.1535,14.4663,14.4942,621408.40488487,0
+KFY.US,D,20080728,000000,14.4137,15.0302,14.4137,14.9914,591106.34676418,0
+KFY.US,D,20080729,000000,15.2022,15.589,15.049,15.5144,464913.13810648,0
+KFY.US,D,20080730,000000,15.6357,16.3696,15.5701,16.2522,1098013.157478,0
+KFY.US,D,20080731,000000,16.0753,16.7096,16.0405,16.0833,605214.52323356,0
+KFY.US,D,20080801,000000,16.121,16.2522,15.6447,16.0583,442155.41955905,0
+KFY.US,D,20080804,000000,16.0921,16.2522,15.589,16.1111,316847.17742021,0
+KFY.US,D,20080805,000000,16.2792,16.839,16.2792,16.7386,469636.64690088,0
+KFY.US,D,20080806,000000,16.9036,16.9036,16.3517,16.7833,371970.53510729,0
+KFY.US,D,20080807,000000,16.5814,16.7554,16.1946,16.2612,356378.02843128,0
+KFY.US,D,20080808,000000,16.2702,17.3809,16.2702,17.2069,312599.33812969,0
+KFY.US,D,20080811,000000,17.0876,17.9169,17.0229,17.7289,382484.54073757,0
+KFY.US,D,20080812,000000,17.546,17.7737,17.2973,17.3621,250056.34069701,0
+KFY.US,D,20080813,000000,17.2795,17.7289,17.2347,17.5658,306488.04093072,0
+KFY.US,D,20080814,000000,17.3253,18.0601,17.3253,17.8692,254195.57046021,0
+KFY.US,D,20080815,000000,17.889,17.9696,16.9951,17.2894,354678.49045758,0
+KFY.US,D,20080818,000000,17.3621,17.3621,16.4422,16.7028,387590.19416511,0
+KFY.US,D,20080819,000000,16.6361,16.6361,16.2522,16.3238,210385.7052017,0
+KFY.US,D,20080820,000000,16.3418,16.6083,16.1021,16.4253,219442.53300719,0
+KFY.US,D,20080821,000000,16.2224,16.3975,15.6079,15.939,371145.90721471,0
+KFY.US,D,20080822,000000,16.0235,16.3696,15.8714,16.2424,267200.55571233,0
+KFY.US,D,20080825,000000,15.4687,15.8894,15.2947,15.6258,428530.95774374,0
+KFY.US,D,20080826,000000,15.6169,15.8992,15.4687,15.7273,340047.37922706,0
+KFY.US,D,20080827,000000,15.9679,16.5357,15.763,16.3238,318489.39369895,0
+KFY.US,D,20080828,000000,16.4333,16.9105,16.4253,16.7028,346846.53676569,0
+KFY.US,D,20080829,000000,16.3318,16.665,16.2125,16.3418,165152.85400662,0
+KFY.US,D,20080902,000000,16.5267,16.8211,16.0504,16.1667,304959.46239814,0
+KFY.US,D,20080903,000000,16.121,16.8579,16.0504,16.665,731513.32448726,0
+KFY.US,D,20080904,000000,16.4711,16.5635,15.8556,16.287,523135.8898971,0
+KFY.US,D,20080905,000000,16.2324,16.3418,15.8714,16.1946,294121.63947347,0
+KFY.US,D,20080908,000000,16.8479,16.8479,15.6895,16.0136,669039.71647481,0
+KFY.US,D,20080909,000000,16.8111,18.1436,16.7833,17.1244,2051494.1864825,0
+KFY.US,D,20080910,000000,17.2069,17.2795,16.2702,16.6083,705460.11130087,0
+KFY.US,D,20080911,000000,16.5267,16.8579,16.0833,16.5089,642093.49161938,0
+KFY.US,D,20080912,000000,16.287,16.5725,16.0405,16.305,465164.54904934,0
+KFY.US,D,20080915,000000,15.3971,15.6258,14.5966,14.7527,973320.36932724,0
+KFY.US,D,20080916,000000,14.3579,16.1299,14.2566,15.9092,1339633.1525765,0
+KFY.US,D,20080917,000000,15.5791,15.6258,14.6234,14.7348,919191.5933301,0
+KFY.US,D,20080918,000000,14.0179,16.0504,13.6957,15.9291,1309153.0955082,0
+KFY.US,D,20080919,000000,18.8596,18.8596,15.2847,16.2424,1354539.8102004,0
+KFY.US,D,20080922,000000,15.9679,16.6838,15.1356,15.4598,750936.32828863,0
+KFY.US,D,20080923,000000,15.4776,15.8804,15.2847,15.4776,500877.97630408,0
+KFY.US,D,20080924,000000,15.5324,15.6795,15.0202,15.4329,515985.76268225,0
+KFY.US,D,20080925,000000,15.5144,16.7286,15.5144,16.3796,797079.28709685,0
+KFY.US,D,20080926,000000,16.0405,16.5635,15.8714,16.4909,584695.36772132,0
+KFY.US,D,20080929,000000,16.0921,16.2036,15.414,15.7173,695802.91416383,0
+KFY.US,D,20080930,000000,15.9192,16.3796,15.4518,16.3796,578357.80067378,0
+KFY.US,D,20081001,000000,16.2224,16.287,15.5989,15.8456,399759.48944317,0
+KFY.US,D,20081002,000000,15.6447,15.8088,14.5399,14.6602,466188.29440865,0
+KFY.US,D,20081003,000000,14.705,15.1535,14.3679,14.3967,468326.29306671,0
+KFY.US,D,20081006,000000,13.9811,14.0994,12.8783,13.6858,984404.57497592,0
+KFY.US,D,20081007,000000,13.834,13.834,12.4915,12.4915,921155.61561571,0
+KFY.US,D,20081008,000000,11.9853,13.824,11.9853,12.8982,833982.39093319,0
+KFY.US,D,20081009,000000,13.115,13.2085,11.6363,11.6751,591187.80390967,0
+KFY.US,D,20081010,000000,10.9562,14.183,9.0721,13.4769,1243021.9610991,0
+KFY.US,D,20081013,000000,13.7882,14.0994,12.7639,13.3924,1077372.3190694,0
+KFY.US,D,20081014,000000,14.1263,14.2665,11.7208,12.0948,1183638.6963962,0
+KFY.US,D,20081015,000000,11.8571,11.9475,11.0497,11.0497,971149.18442472,0
+KFY.US,D,20081016,000000,11.166,11.5806,10.5624,11.4961,1180945.5823764,0
+KFY.US,D,20081017,000000,12.0043,12.5651,10.9661,11.7845,788491.08928885,0
+KFY.US,D,20081020,000000,11.9575,12.4169,11.3639,12.05,561229.67595881,0
+KFY.US,D,20081021,000000,11.7666,11.9943,11.5249,11.6075,382440.29241163,0
+KFY.US,D,20081022,000000,11.2416,11.6652,10.7275,11.1213,368213.44997723,0
+KFY.US,D,20081023,000000,11.1948,11.3818,10.4958,11.0685,915156.95051913,0
+KFY.US,D,20081024,000000,9.47652,11.0953,9.47652,10.8985,702352.67204715,0
+KFY.US,D,20081027,000000,10.4242,10.9751,10.3964,10.4152,376682.9818202,0
+KFY.US,D,20081028,000000,10.4152,11.3738,10.3964,11.3738,682433.88586646,0
+KFY.US,D,20081029,000000,11.0297,11.6652,10.7175,11.2784,616337.94898933,0
+KFY.US,D,20081030,000000,11.2784,12.1802,11.1123,12.0948,486045.73631928,0
+KFY.US,D,20081031,000000,12.0043,13.1807,11.6751,12.7639,478384.74206854,0
+KFY.US,D,20081103,000000,12.7103,12.9946,12.573,12.7471,243987.28053644,0
+KFY.US,D,20081104,000000,13.0414,13.3248,12.583,13.0225,261852.54213587,0
+KFY.US,D,20081105,000000,12.7829,13.1071,12.1504,12.2051,364595.14368763,0
+KFY.US,D,20081106,000000,12.1404,12.3712,11.7845,11.8651,253273.39512181,0
+KFY.US,D,20081107,000000,12.0142,12.0778,11.7378,12.05,231640.99195461,0
+KFY.US,D,20081110,000000,12.3633,12.5104,11.5528,11.7756,285166.38168889,0
+KFY.US,D,20081111,000000,11.6264,11.9475,11.2972,11.4245,526417.30552327,0
+KFY.US,D,20081112,000000,11.2316,11.3062,10.7275,10.7364,314096.74170535,0
+KFY.US,D,20081113,000000,10.808,11.9029,10.095,11.9029,709577.21690109,0
+KFY.US,D,20081114,000000,11.7477,12.0231,10.6271,10.6727,337737.41548409,0
+KFY.US,D,20081117,000000,10.5544,11.2038,10.3585,10.8656,253231.15808341,0
+KFY.US,D,20081118,000000,10.8656,11.5528,10.3406,10.9462,414241.76539551,0
+KFY.US,D,20081119,000000,10.8826,10.9462,9.63363,9.93592,673550.02878966,0
+KFY.US,D,20081120,000000,9.77086,10.1646,9.15454,9.19362,481347.36861916,0
+KFY.US,D,20081121,000000,9.65252,10.103,8.8413,10.0672,643493.3477492,0
+KFY.US,D,20081124,000000,10.1467,11.3251,10.0482,11.0497,603256.53481059,0
+KFY.US,D,20081125,000000,11.1491,11.2694,10.6986,11.2505,404373.38306648,0
+KFY.US,D,20081126,000000,10.818,12.1136,10.818,11.4773,673871.83479652,0
+KFY.US,D,20081128,000000,11.515,11.5707,11.0109,11.3152,374151.77644752,0
+KFY.US,D,20081201,000000,10.9661,10.9661,9.89714,9.94488,429584.87241619,0
+KFY.US,D,20081202,000000,10.0762,10.7533,9.78875,10.7453,490125.63309997,0
+KFY.US,D,20081203,000000,10.4778,11.0297,10.1408,10.6807,550643.26397699,0
+KFY.US,D,20081204,000000,10.5544,11.2694,10.4052,10.6897,381772.5449474,0
+KFY.US,D,20081205,000000,10.5256,11.5707,10.3486,11.5429,588865.77244144,0
+KFY.US,D,20081208,000000,11.8302,11.8302,11.2873,11.6164,449674.61803802,0
+KFY.US,D,20081209,000000,11.4871,11.8829,10.9751,11.0855,303446.97416592,0
+KFY.US,D,20081210,000000,10.818,11.0685,10.3307,11.0397,591077.18309481,0
+KFY.US,D,20081211,000000,10.7364,11.0855,10.0762,10.2203,348333.88390363,0
+KFY.US,D,20081212,000000,9.93592,10.276,9.65252,10.0105,905402.20593627,0
+KFY.US,D,20081215,000000,10.0582,10.2919,9.50237,9.65252,513636.57883219,0
+KFY.US,D,20081216,000000,9.79771,10.6359,9.63363,10.5445,786218.33436542,0
+KFY.US,D,20081217,000000,10.2919,10.7275,10.2919,10.5445,481495.19825356,0
+KFY.US,D,20081218,000000,10.6539,10.6727,10.0482,10.3108,442480.24249722,0
+KFY.US,D,20081219,000000,10.6539,11.0109,10.5624,10.7891,918054.21022462,0
+KFY.US,D,20081222,000000,11.0029,11.0029,9.53022,9.90708,605187.37085172,0
+KFY.US,D,20081223,000000,9.98164,10.1547,9.51231,9.69031,327921.32663118,0
+KFY.US,D,20081224,000000,9.80765,9.80765,9.53916,9.71517,100981.71930799,0
+KFY.US,D,20081226,000000,9.8156,9.88819,9.62369,9.8156,131351.15556136,0
+KFY.US,D,20081229,000000,9.8524,9.8524,9.52226,9.71517,224137.88377598,0
+KFY.US,D,20081230,000000,9.8156,10.2491,9.74301,10.1646,317126.74638866,0
+KFY.US,D,20081231,000000,10.2015,10.6539,10.1646,10.4958,392173.91847529,0
+KFY.US,D,20090102,000000,10.5624,10.5624,10.1646,10.2571,465183.656281,0
+KFY.US,D,20090105,000000,10.2671,10.5544,9.88819,10.5355,452571.87774351,0
+KFY.US,D,20090106,000000,10.7075,11.0297,10.458,10.8458,423755.15547323,0
+KFY.US,D,20090107,000000,10.6727,10.799,10.3675,10.6727,463173.37438191,0
+KFY.US,D,20090108,000000,10.5883,10.8656,10.095,10.3675,582095.77857218,0
+KFY.US,D,20090109,000000,10.4332,10.468,9.87925,10.1915,514447.12771196,0
+KFY.US,D,20090112,000000,10.1467,10.3009,9.94488,10.0284,286503.88790489,0
+KFY.US,D,20090113,000000,9.98164,10.276,9.88819,10.1736,332642.82413803,0
+KFY.US,D,20090114,000000,9.82555,9.96377,9.43197,9.76091,556849.09169048,0
+KFY.US,D,20090115,000000,9.53916,10.1308,9.3545,10.0384,445887.36359482,0
+KFY.US,D,20090116,000000,10.1646,10.1825,9.45862,9.77086,288745.4678714,0
+KFY.US,D,20090120,000000,9.72511,9.72511,9.2306,9.29235,540126.24141538,0
+KFY.US,D,20090121,000000,9.48448,9.70622,9.15454,9.62369,703566.48407927,0
+KFY.US,D,20090122,000000,9.27604,9.49442,9.08065,9.12659,479423.57208442,0
+KFY.US,D,20090123,000000,8.87829,9.09984,8.71363,8.8413,427883.32315493,0
+KFY.US,D,20090126,000000,8.86934,9.03531,8.56676,8.8054,358288.751597,0
+KFY.US,D,20090127,000000,8.87829,8.95237,8.73192,8.87829,361137.74040146,0
+KFY.US,D,20090128,000000,9.08065,9.47652,8.98082,9.41258,349641.22080649,0
+KFY.US,D,20090129,000000,9.11685,9.3545,8.77836,8.8236,339206.66103415,0
+KFY.US,D,20090130,000000,9.00905,9.0186,8.52996,8.63994,345603.5610642,0
+KFY.US,D,20090202,000000,8.52042,8.92423,8.40118,8.86934,387039.10137838,0
+KFY.US,D,20090203,000000,8.85055,8.86934,8.49287,8.76891,327028.31496214,0
+KFY.US,D,20090204,000000,8.86934,9.12659,8.64918,8.8054,305121.37104535,0
+KFY.US,D,20090205,000000,8.75021,9.18407,8.6124,9.03531,295050.85431826,0
+KFY.US,D,20090206,000000,9.02696,9.89714,8.93348,9.74301,466213.43550293,0
+KFY.US,D,20090209,000000,9.65252,9.80765,9.50237,9.64358,273566.28078546,0
+KFY.US,D,20090210,000000,9.58689,9.87925,9.16438,9.17443,490889.92236625,0
+KFY.US,D,20090211,000000,9.27604,9.64358,9.25765,9.50237,317417.3774386,0
+KFY.US,D,20090212,000000,9.44092,9.53022,9.05331,9.42243,357416.85844717,0
+KFY.US,D,20090213,000000,9.46757,9.84345,9.19362,9.53022,320529.84491117,0
+KFY.US,D,20090217,000000,9.15454,9.41258,9.12659,9.24801,361711.96299494,0
+KFY.US,D,20090218,000000,9.31762,9.53916,9.16438,9.41258,338978.37989803,0
+KFY.US,D,20090219,000000,9.49442,9.68136,9.31095,9.43197,375500.344745,0
+KFY.US,D,20090220,000000,9.36425,9.41258,8.78681,8.94302,539689.79201858,0
+KFY.US,D,20090223,000000,8.96143,9.36425,8.68608,8.69522,409449.87282466,0
+KFY.US,D,20090224,000000,8.85055,9.21161,8.70427,9.14518,372927.90797769,0
+KFY.US,D,20090225,000000,9.0721,9.0721,8.3088,8.42873,486923.66333173,0
+KFY.US,D,20090226,000000,8.51136,8.56676,8.28156,8.3276,295019.67936135,0
+KFY.US,D,20090227,000000,8.27212,8.69522,8.05196,8.49287,408530.71441757,0
+KFY.US,D,20090302,000000,8.28156,8.37335,7.98752,8.00581,368119.92510649,0
+KFY.US,D,20090303,000000,8.11609,8.21713,7.72092,7.89524,1043279.9895743,0
+KFY.US,D,20090304,000000,7.95053,8.30005,7.83121,8.16223,462120.46535322,0
+KFY.US,D,20090305,000000,7.94128,7.97798,7.61979,7.64734,443899.20585871,0
+KFY.US,D,20090306,000000,7.74867,7.86829,7.39904,7.62895,310524.69502923,0
+KFY.US,D,20090309,000000,7.55556,7.89524,7.45423,7.70233,369003.88598157,0
+KFY.US,D,20090310,000000,7.90469,8.52042,7.87705,8.44712,326409.84404271,0
+KFY.US,D,20090311,000000,7.76686,7.90469,7.07735,7.30736,878212.61528817,0
+KFY.US,D,20090312,000000,7.19698,7.63819,6.94849,7.58301,548322.23815253,0
+KFY.US,D,20090313,000000,7.6013,7.66563,7.28887,7.53726,492560.29667059,0
+KFY.US,D,20090316,000000,7.70233,7.70233,6.96738,6.99473,627437.23929458,0
+KFY.US,D,20090317,000000,6.96738,7.43594,6.93048,7.43594,436785.28181962,0
+KFY.US,D,20090318,000000,7.43594,7.67479,7.1418,7.50017,494581.64065116,0
+KFY.US,D,20090319,000000,7.5647,7.72092,7.41743,7.52772,364859.62799951,0
+KFY.US,D,20090320,000000,7.70233,7.70233,7.3532,7.37159,409451.8841122,0
+KFY.US,D,20090323,000000,7.57366,8.02402,7.43594,8.02402,342768.65127255,0
+KFY.US,D,20090324,000000,7.91403,8.12525,7.65649,7.66563,319364.30378009,0
+KFY.US,D,20090325,000000,7.75752,8.3088,7.6013,7.98752,475415.07601151,0
+KFY.US,D,20090326,000000,8.20797,8.83235,8.03346,8.8054,575019.06335264,0
+KFY.US,D,20090327,000000,8.99951,8.99951,8.37335,8.51136,456468.7473578,0
+KFY.US,D,20090330,000000,8.29101,8.31806,7.78516,8.18033,364783.19907289,0
+KFY.US,D,20090331,000000,8.11609,8.5571,8.10674,8.3276,422923.48807426,0
+KFY.US,D,20090401,000000,8.18958,8.44712,7.95053,8.33665,336076.09197369,0
+KFY.US,D,20090402,000000,8.64918,9.48448,8.53911,9.27604,530313.16949379,0
+KFY.US,D,20090403,000000,9.3021,9.39408,8.8413,9.19362,528441.66643516,0
+KFY.US,D,20090406,000000,9.19362,9.22076,8.73192,8.98082,327057.47863152,0
+KFY.US,D,20090407,000000,8.87829,9.00905,8.48402,8.63994,382734.94603666,0
+KFY.US,D,20090408,000000,8.73192,8.89728,8.39184,8.62154,353590.38389689,0
+KFY.US,D,20090409,000000,8.89728,9.19362,8.78681,9.19362,299868.89362718,0
+KFY.US,D,20090413,000000,9.1086,9.17443,8.87829,9.08065,283976.70510729,0
+KFY.US,D,20090414,000000,8.87829,9.3545,8.75996,9.25765,409775.70140659,0
+KFY.US,D,20090415,000000,9.2673,9.68136,9.09039,9.569,288098.83892637,0
+KFY.US,D,20090416,000000,9.69826,9.95482,9.41258,9.87925,308269.03604992,0
+KFY.US,D,20090417,000000,9.86134,9.89714,9.61374,9.79771,278433.59663918,0
+KFY.US,D,20090420,000000,9.58689,10.1825,9.19362,9.24801,270546.33253987,0
+KFY.US,D,20090421,000000,9.19362,9.91603,9.19362,9.80765,446163.91563197,0
+KFY.US,D,20090422,000000,9.69826,10.4858,9.69826,10.3009,363930.41315472,0
+KFY.US,D,20090423,000000,10.3009,10.3009,9.39408,9.69031,591015.83882475,0
+KFY.US,D,20090424,000000,9.76091,10.5624,9.69031,10.5256,654574.53646658,0
+KFY.US,D,20090427,000000,10.3009,10.5355,10.0672,10.2403,341046.98913586,0
+KFY.US,D,20090428,000000,9.96377,10.0762,9.54911,9.68136,788230.62755206,0
+KFY.US,D,20090429,000000,9.79771,10.1467,9.69826,9.94488,420569.27600534,0
+KFY.US,D,20090430,000000,10.0105,10.0482,9.67141,9.73406,383091.94957551,0
+KFY.US,D,20090501,000000,9.68136,9.86134,9.38423,9.44967,411016.66582054,0
+KFY.US,D,20090504,000000,9.69031,9.69031,9.41258,9.67141,342491.09359164,0
+KFY.US,D,20090505,000000,9.58689,9.59485,9.17443,9.33621,252465.86317335,0
+KFY.US,D,20090506,000000,9.48448,9.52226,9.05331,9.34565,309840.85726466,0
+KFY.US,D,20090507,000000,9.38423,9.42243,8.99006,9.2306,353136.83855597,0
+KFY.US,D,20090508,000000,9.40362,9.77086,9.32736,9.77086,340862.95632569,0
+KFY.US,D,20090511,000000,9.64358,10.1408,9.53916,10.0284,342903.40753792,0
+KFY.US,D,20090512,000000,10.1736,10.3307,9.76091,10.0482,316228.70650078,0
+KFY.US,D,20090513,000000,9.8524,10.095,9.8156,9.92598,582854.03397584,0
+KFY.US,D,20090514,000000,9.8693,10.2203,9.82555,9.96377,308559.66709986,0
+KFY.US,D,20090515,000000,9.90708,10.3406,9.90708,10.2203,308520.44699278,0
+KFY.US,D,20090518,000000,10.3864,10.7364,10.2103,10.7364,330297.66286306,0
+KFY.US,D,20090519,000000,10.6727,10.8279,10.5703,10.7692,244003.37083678,0
+KFY.US,D,20090520,000000,10.9273,11.0297,10.6539,10.7533,376319.94441871,0
+KFY.US,D,20090521,000000,10.5703,10.7891,10.4778,10.7453,382864.67408317,0
+KFY.US,D,20090522,000000,10.7692,10.9373,10.458,10.458,347326.22884466,0
+KFY.US,D,20090526,000000,10.4052,11.2316,10.2103,10.9174,645462.39825366,0
+KFY.US,D,20090527,000000,10.8906,10.8906,10.4052,10.5057,450304.15103894,0
+KFY.US,D,20090528,000000,10.6359,10.799,10.1915,10.5624,260434.58441815,0
+KFY.US,D,20090529,000000,10.5445,10.7453,10.0184,10.1915,603064.45685024,0
+KFY.US,D,20090601,000000,10.4332,10.818,10.3207,10.6359,411917.72263974,0
+KFY.US,D,20090602,000000,10.6071,11.0297,10.6071,10.8736,691189.02054052,0
+KFY.US,D,20090603,000000,10.799,10.9751,10.5445,10.7533,377026.91199003,0
+KFY.US,D,20090604,000000,10.7692,10.8736,10.5355,10.8656,272185.5318873,0
+KFY.US,D,20090605,000000,10.8826,11.1302,10.8368,11.0685,485581.12889688,0
+KFY.US,D,20090608,000000,11.0297,11.0297,10.6359,10.6629,571697.42197561,0
+KFY.US,D,20090609,000000,10.7453,10.8458,10.4052,10.6727,826131.33000965,0
+KFY.US,D,20090610,000000,10.8368,10.9273,10.5703,10.6897,807578.20807056,0
+KFY.US,D,20090611,000000,10.7623,11.2137,10.6727,11.1948,629314.77621584,0
+KFY.US,D,20090612,000000,11.1213,11.1213,10.5256,10.7623,433657.72969048,0
+KFY.US,D,20090615,000000,10.6449,10.7792,10.1408,10.3964,370344.40912889,0
+KFY.US,D,20090616,000000,10.468,10.6171,10.1408,10.1646,316558.5576578,0
+KFY.US,D,20090617,000000,10.1209,10.45,9.98164,10.2839,298381.54648924,0
+KFY.US,D,20090618,000000,10.1915,10.276,10.0184,10.2303,322323.9133994,0
+KFY.US,D,20090619,000000,10.3009,10.441,10.0384,10.095,406657.2000714,0
+KFY.US,D,20090622,000000,9.88819,10.0016,9.64358,9.70622,298562.56236809,0
+KFY.US,D,20090623,000000,9.69031,9.92598,9.65252,9.68136,439699.63746922,0
+KFY.US,D,20090624,000000,9.73406,9.92598,9.68136,9.78875,227266.44154889,0
+KFY.US,D,20090625,000000,9.70622,10.0284,9.6048,10.0184,213000.37900742,0
+KFY.US,D,20090626,000000,9.95482,10.0284,9.67141,9.98164,652397.31770144,0
+KFY.US,D,20090629,000000,9.99161,9.99161,9.21161,9.7798,307130.64730067,0
+KFY.US,D,20090630,000000,9.74301,9.84345,9.65252,9.7798,276441.41632798,0
+KFY.US,D,20090701,000000,9.86134,10.2203,9.71517,10.1825,406293.15702614,0
+KFY.US,D,20090702,000000,10.0284,10.1547,9.42243,9.58689,316159.31708055,0
+KFY.US,D,20090706,000000,9.54911,9.58689,9.17443,9.39408,290762.78927689,0
+KFY.US,D,20090707,000000,9.34565,9.34565,8.98082,9.0186,269923.83904535,0
+KFY.US,D,20090708,000000,9.08065,9.12659,8.75021,8.96143,392973.40527357,0
+KFY.US,D,20090709,000000,9.0186,9.17443,8.88774,9.02696,355880.23476443,0
+KFY.US,D,20090710,000000,8.97087,9.19362,8.90574,8.97087,323936.96600877,0
+KFY.US,D,20090713,000000,8.95237,9.20207,8.66749,9.16438,552014.96208122,0
+KFY.US,D,20090714,000000,9.1086,9.3545,9.0186,9.2835,428154.84697323,0
+KFY.US,D,20090715,000000,9.34565,10.1408,9.24801,10.0016,1102097.0768338,0
+KFY.US,D,20090716,000000,9.94488,10.3009,9.94488,10.2491,602084.95981687,0
+KFY.US,D,20090717,000000,10.3486,11.8203,10.1915,11.7944,1785989.1461688,0
+KFY.US,D,20090720,000000,11.8302,12.3185,11.4773,11.7378,585298.75398418,0
+KFY.US,D,20090721,000000,11.683,11.8302,11.3062,11.8302,611114.63524052,0
+KFY.US,D,20090722,000000,11.7378,11.9475,11.4773,11.5707,729048.49160349,0
+KFY.US,D,20090723,000000,11.6751,12.222,11.4513,12.1404,518501.88339836,0
+KFY.US,D,20090724,000000,11.9943,12.2419,11.8651,12.232,236948.77978021,0
+KFY.US,D,20090727,000000,12.1892,12.1982,11.6751,11.9387,286000.0603754,0
+KFY.US,D,20090728,000000,11.8302,12.7471,11.8302,12.7291,899734.3976405,0
+KFY.US,D,20090729,000000,12.6118,12.8495,12.0699,12.6397,416917.78347128,0
+KFY.US,D,20090730,000000,12.8594,13.0971,12.5292,12.8405,370536.48708923,0
+KFY.US,D,20090731,000000,12.757,13.1349,12.7291,12.7829,458411.6511242,0
+KFY.US,D,20090803,000000,12.7371,12.8017,12.3712,12.7639,345475.84430523,0
+KFY.US,D,20090804,000000,12.8306,13.2085,12.7371,13.0503,293919.50507541,0
+KFY.US,D,20090805,000000,13.115,13.3248,12.583,12.8495,307576.14749141,0
+KFY.US,D,20090806,000000,12.8107,12.927,12.4458,12.6814,217951.16329416,0
+KFY.US,D,20090807,000000,13.0146,13.7882,12.9618,13.2453,813795.09786554,0
+KFY.US,D,20090810,000000,13.2184,13.469,13.0414,13.2631,228551.65428879,0
+KFY.US,D,20090811,000000,13.1717,13.2085,12.8207,12.927,180197.28482719,0
+KFY.US,D,20090812,000000,12.7918,13.1985,12.7371,13.0146,241090.02083096,0
+KFY.US,D,20090813,000000,13.0414,13.1071,12.7829,12.927,182927.60766662,0
+KFY.US,D,20090814,000000,12.8694,12.8783,12.4358,12.7003,207442.18588272,0
+KFY.US,D,20090817,000000,12.3712,12.3712,11.9217,12.1316,246988.12155038,0
+KFY.US,D,20090818,000000,12.1802,12.398,12.05,12.3185,148597.94624136,0
+KFY.US,D,20090819,000000,12.1892,12.3543,12.0868,12.3185,216884.17525267,0
+KFY.US,D,20090820,000000,12.2707,12.5194,12.232,12.4458,258316.69863553,0
+KFY.US,D,20090821,000000,12.6317,13.0503,12.5014,13.0225,402041.29516054,0
+KFY.US,D,20090824,000000,13.0146,13.115,12.8405,13.0324,145272.28228924,0
+KFY.US,D,20090825,000000,13.1449,13.4501,13.0046,13.2542,187301.15242856,0
+KFY.US,D,20090826,000000,13.1717,13.3824,13.0603,13.2631,127701.67431485,0
+KFY.US,D,20090827,000000,13.3158,13.3158,12.8017,13.1547,175733.23212582,0
+KFY.US,D,20090828,000000,13.2184,13.298,12.7829,12.9181,134390.21103862,0
+KFY.US,D,20090831,000000,12.7471,12.8594,12.5552,12.7103,185632.78941176,0
+KFY.US,D,20090901,000000,12.6118,12.8594,12.0699,12.1504,288094.81635129,0
+KFY.US,D,20090902,000000,12.0868,12.3363,11.9675,12.042,254064.83676993,0
+KFY.US,D,20090903,000000,12.0699,12.1036,11.5528,11.8024,366436.47743311,0
+KFY.US,D,20090904,000000,11.7576,11.9943,11.5806,11.8829,328629.29984626,0
+KFY.US,D,20090908,000000,12.0142,12.3712,11.5806,12.2419,600651.91744258,0
+KFY.US,D,20090909,000000,13.9443,13.9443,12.8694,13.1547,868858.11692633,0
+KFY.US,D,20090910,000000,13.1717,13.6758,12.9618,13.6669,595462.79558201,0
+KFY.US,D,20090911,000000,13.7056,13.834,13.6003,13.7414,566899.49554213,0
+KFY.US,D,20090914,000000,13.5773,13.9443,13.5773,13.9045,478370.66305574,0
+KFY.US,D,20090915,000000,13.8429,13.8866,13.6569,13.7594,207280.27723553,0
+KFY.US,D,20090916,000000,13.7594,13.8717,13.6569,13.7972,330971.44418991,0
+KFY.US,D,20090917,000000,13.6957,14.0627,13.6102,13.8429,293636.91917563,0
+KFY.US,D,20090918,000000,13.8528,13.9999,13.7692,13.9911,412914.31561722,0
+KFY.US,D,20090921,000000,13.8618,14.0269,13.6381,13.9343,257194.40018661,0
+KFY.US,D,20090922,000000,14.1193,14.2376,13.6957,14.1541,389451.64078603,0
+KFY.US,D,20090923,000000,14.1193,14.2376,13.9911,14.0895,355518.20300671,0
+KFY.US,D,20090924,000000,14.0716,14.2923,13.8866,14.1193,331917.75497883,0
+KFY.US,D,20090925,000000,14.0537,14.1263,13.834,13.9711,307136.68116329,0
+KFY.US,D,20090928,000000,13.9999,14.164,13.9145,14.0269,191717.93987267,0
+KFY.US,D,20090929,000000,13.9911,14.0895,13.7692,13.8528,145476.42797485,0
+KFY.US,D,20090930,000000,13.834,13.8777,13.2542,13.4123,270911.38122889,0
+KFY.US,D,20091001,000000,13.3158,13.3158,12.8405,12.8783,220504.49282982,0
+KFY.US,D,20091002,000000,12.7202,12.9548,12.593,12.7918,200183.44914056,0
+KFY.US,D,20091005,000000,13.6569,13.806,12.9181,13.1449,463431.82483116,0
+KFY.US,D,20091006,000000,13.28,13.3636,13.0782,13.28,631178.23412429,0
+KFY.US,D,20091007,000000,13.28,13.3446,13.0324,13.1349,657260.61098006,0
+KFY.US,D,20091008,000000,13.2363,13.3248,12.9798,13.2363,545283.18267527,0
+KFY.US,D,20091009,000000,13.2184,13.2453,12.6814,12.9181,369690.74067745,0
+KFY.US,D,20091012,000000,12.9082,12.9181,12.2995,12.5651,364470.44385997,0
+KFY.US,D,20091013,000000,12.4636,12.6397,12.2419,12.5472,620238.8411787,0
+KFY.US,D,20091014,000000,12.6218,12.8982,12.1982,12.7103,627102.3599187,0
+KFY.US,D,20091015,000000,12.6029,12.9548,12.5194,12.9181,865967.89672725,0
+KFY.US,D,20091016,000000,12.8405,13.6201,12.8107,13.5386,746561.77788291,0
+KFY.US,D,20091019,000000,13.4859,13.6381,13.2184,13.6102,680701.16164829,0
+KFY.US,D,20091020,000000,13.6858,14.0089,13.3924,13.815,496211.78920465,0
+KFY.US,D,20091021,000000,13.815,14.0895,13.6102,13.6957,574233.65556716,0
+KFY.US,D,20091022,000000,13.6957,14.1541,13.5773,14.0994,508881.89508088,0
+KFY.US,D,20091023,000000,14.1094,14.3291,13.8717,14.2476,668583.15420257,0
+KFY.US,D,20091026,000000,14.7448,15.6258,14.705,15.2201,1256122.4825095,0
+KFY.US,D,20091027,000000,15.1833,15.8804,14.9914,15.1276,975984.31967776,0
+KFY.US,D,20091028,000000,15.068,15.1276,14.6234,14.8541,852234.82538463,0
+KFY.US,D,20091029,000000,14.882,15.2301,14.6602,14.9337,456608.53184202,0
+KFY.US,D,20091030,000000,14.8353,14.8721,14.4395,14.6692,425507.99256683,0
+KFY.US,D,20091102,000000,14.7905,14.9725,14.2376,14.5966,357398.75685928,0
+KFY.US,D,20091103,000000,14.5399,15.059,14.3878,14.9238,474213.33170465,0
+KFY.US,D,20091104,000000,15.049,15.059,14.4753,14.4753,377192.84321231,0
+KFY.US,D,20091105,000000,14.5499,15.0112,14.5399,14.9238,502165.20033151,0
+KFY.US,D,20091106,000000,14.6692,15.059,14.6404,14.9337,324516.21682111,0
+KFY.US,D,20091109,000000,15.1634,15.3046,15.0202,15.3046,308573.74611266,0
+KFY.US,D,20091110,000000,15.2669,15.8088,15.2669,15.6258,554693.9970883,0
+KFY.US,D,20091111,000000,15.763,15.763,14.8353,15.2669,416448.14783003,0
+KFY.US,D,20091112,000000,15.3872,15.4856,14.9536,15.239,407803.63397083,0
+KFY.US,D,20091113,000000,15.2847,15.7173,15.1018,15.6079,402119.73537471,0
+KFY.US,D,20091116,000000,15.5791,15.8894,15.5612,15.7173,535454.02045333,0
+KFY.US,D,20091117,000000,15.7273,15.8644,15.589,15.8276,202756.89155164,0
+KFY.US,D,20091118,000000,15.8456,15.8804,15.5055,15.6357,150353.80026627,0
+KFY.US,D,20091119,000000,15.5324,15.5324,14.9337,15.1018,219681.87622478,0
+KFY.US,D,20091120,000000,15.0112,15.2569,14.8721,14.9824,167349.18000341,0
+KFY.US,D,20091123,000000,15.2022,15.3702,14.9089,15.1276,325763.21509769,0
+KFY.US,D,20091124,000000,15.059,15.1634,14.7348,15.0202,216245.59145781,0
+KFY.US,D,20091125,000000,15.1356,15.5324,15.049,15.4428,359731.850409,0
+KFY.US,D,20091127,000000,14.9725,15.2757,14.8443,15.0014,107499.29659062,0
+KFY.US,D,20091130,000000,14.9824,15.0302,14.6404,14.9089,328813.33265643,0
+KFY.US,D,20091201,000000,14.9824,15.3702,14.9824,15.2947,232822.62338603,0
+KFY.US,D,20091202,000000,15.3046,15.7372,15.2121,15.6715,316840.13791381,0
+KFY.US,D,20091203,000000,15.7451,15.8366,15.6169,15.6994,417284.84344786,0
+KFY.US,D,20091204,000000,16.2522,16.5437,15.8804,16.0583,956769.48413707,0
+KFY.US,D,20091207,000000,15.9947,16.3418,15.8894,16.1757,623940.61590133,0
+KFY.US,D,20091208,000000,16.1389,16.4711,15.7173,16.1021,811121.09107731,0
+KFY.US,D,20091209,000000,16.2522,16.314,15.8276,15.8804,780180.44916177,0
+KFY.US,D,20091210,000000,16.0583,16.0753,15.4956,15.5791,509507.4055067,0
+KFY.US,D,20091211,000000,15.6447,15.6715,15.3424,15.4856,333548.90917609,0
+KFY.US,D,20091214,000000,15.5612,15.6547,15.3235,15.5791,399985.75929174,0
+KFY.US,D,20091215,000000,15.5701,15.6547,15.3235,15.5791,583398.08725619,0
+KFY.US,D,20091216,000000,15.6258,15.7889,15.6079,15.6258,509496.34342522,0
+KFY.US,D,20091217,000000,15.6079,15.7173,15.1276,15.1535,327512.0296162,0
+KFY.US,D,20091218,000000,15.2947,15.2947,14.715,14.7627,1095944.5482401,0
+KFY.US,D,20091221,000000,14.7627,15.2022,14.7627,14.9536,288568.47456764,0
+KFY.US,D,20091222,000000,15.0302,15.3424,15.0302,15.2121,239385.45463838,0
+KFY.US,D,20091223,000000,15.2022,15.5055,15.1276,15.3613,276458.5122721,0
+KFY.US,D,20091224,000000,15.4329,15.6169,15.3325,15.3802,85773.36855268,0
+KFY.US,D,20091228,000000,15.405,15.5055,15.0202,15.0769,311511.231569,0
+KFY.US,D,20091229,000000,15.1634,15.3613,15.0202,15.3424,902828.76352519,0
+KFY.US,D,20091230,000000,15.2669,15.6895,15.2121,15.5701,336262.13607141,0
+KFY.US,D,20091231,000000,15.6079,15.6169,15.1634,15.1634,214278.5522409,0
+KFY.US,D,20100104,000000,15.1734,15.7372,15.1634,15.6357,363402.45017471,0
+KFY.US,D,20100105,000000,15.6258,15.6357,15.4598,15.5324,215946.9152577,0
+KFY.US,D,20100106,000000,15.4856,15.7541,15.4518,15.5612,326979.03841734,0
+KFY.US,D,20100107,000000,15.5144,15.6447,15.405,15.6079,240678.71252844,0
+KFY.US,D,20100108,000000,15.4687,15.6547,15.423,15.6079,186189.91606113,0
+KFY.US,D,20100111,000000,15.5612,15.5612,15.1634,15.2669,354879.61921186,0
+KFY.US,D,20100112,000000,15.1634,15.239,14.6692,14.7627,376870.03156168,0
+KFY.US,D,20100113,000000,14.8541,15.0112,14.696,14.9337,220392.86637119,0
+KFY.US,D,20100114,000000,14.9337,14.9337,14.5041,14.5966,303739.61650341,0
+KFY.US,D,20100115,000000,14.5876,14.705,13.834,13.9543,596571.01501812,0
+KFY.US,D,20100119,000000,13.9543,14.0537,13.6669,13.9911,513760.27301608,0
+KFY.US,D,20100120,000000,13.8866,13.8866,13.4859,13.648,418951.19517711,0
+KFY.US,D,20100121,000000,13.6758,13.7594,13.2263,13.3636,404498.08289414,0
+KFY.US,D,20100122,000000,13.3824,13.6758,13.3248,13.3736,380186.64471986,0
+KFY.US,D,20100125,000000,13.4769,13.4769,13.2263,13.3824,292113.36886192,0
+KFY.US,D,20100126,000000,13.3736,13.5386,13.1547,13.4212,348295.66944032,0
+KFY.US,D,20100127,000000,13.4212,13.7594,13.4123,13.5585,298910.515113,0
+KFY.US,D,20100128,000000,13.5485,13.5685,13.2631,13.4402,425007.18196866,0
+KFY.US,D,20100129,000000,13.5853,13.8717,13.4123,13.6003,403060.012301,0
+KFY.US,D,20100201,000000,13.5853,13.7594,13.469,13.7236,313653.25280214,0
+KFY.US,D,20100202,000000,13.7882,14.183,13.7056,14.0627,357684.35969037,0
+KFY.US,D,20100203,000000,14.0179,14.183,13.7236,14.1094,336345.60450443,0
+KFY.US,D,20100204,000000,13.9811,14.1442,13.9145,14.0437,653463.30009915,0
+KFY.US,D,20100205,000000,14.0437,14.164,13.815,14.0537,475476.42028156,0
+KFY.US,D,20100208,000000,14.0269,14.0269,13.5018,13.5107,378851.1497914,0
+KFY.US,D,20100209,000000,13.7325,13.9911,13.5018,13.9811,442211.73561025,0
+KFY.US,D,20100210,000000,13.8946,13.9711,13.5197,13.6569,300965.04533803,0
+KFY.US,D,20100211,000000,13.6669,14.2088,13.5685,14.183,252903.31821393,0
+KFY.US,D,20100212,000000,13.9999,14.3779,13.9045,14.3579,268193.12611473,0
+KFY.US,D,20100216,000000,14.4485,14.5966,14.2923,14.5966,184852.40984513,0
+KFY.US,D,20100217,000000,14.6404,14.7348,14.5598,14.6861,200068.80575061,0
+KFY.US,D,20100218,000000,14.7348,15.0112,14.6314,14.9824,245426.35677335,0
+KFY.US,D,20100219,000000,15.0014,15.2847,14.9824,15.239,229447.68288913,0
+KFY.US,D,20100222,000000,15.239,15.7083,15.0828,15.6357,770244.68870006,0
+KFY.US,D,20100223,000000,15.5701,15.7273,15.5522,15.6258,804865.98681903,0
+KFY.US,D,20100224,000000,15.6258,16.0583,15.5989,15.9947,468526.41617722,0
+KFY.US,D,20100225,000000,15.7273,15.8714,15.6715,15.771,502986.81129276,0
+KFY.US,D,20100226,000000,15.7372,15.8992,15.6258,15.6994,310310.49290592,0
+KFY.US,D,20100301,000000,15.7083,16.0583,15.7083,16.0047,280827.02881518,0
+KFY.US,D,20100302,000000,16.0047,16.3238,15.8276,15.8804,779621.31122485,0
+KFY.US,D,20100303,000000,15.9679,16.0833,15.8714,15.9947,234996.82521986,0
+KFY.US,D,20100304,000000,16.1021,16.2792,16.0921,16.2125,201504.86505621,0
+KFY.US,D,20100305,000000,16.2702,16.7386,16.2522,16.5437,500144.8619947,0
+KFY.US,D,20100308,000000,16.5089,16.6739,16.4809,16.5814,417646.87520557,0
+KFY.US,D,20100309,000000,16.4809,16.9105,16.3895,16.7654,369061.20767655,0
+KFY.US,D,20100310,000000,16.8479,16.9105,16.5814,16.7932,476064.72188785,0
+KFY.US,D,20100311,000000,16.5437,17.1054,16.5437,17.1054,208260.77991267,0
+KFY.US,D,20100312,000000,17.1154,17.1154,16.6928,16.8937,263970.42791849,0
+KFY.US,D,20100315,000000,16.8111,16.8937,16.4521,16.5635,294935.20528455,0
+KFY.US,D,20100316,000000,16.656,16.665,16.3418,16.4711,278547.23438536,0
+KFY.US,D,20100317,000000,16.5357,16.6262,16.4621,16.5357,287292.31262169,0
+KFY.US,D,20100318,000000,16.5635,16.6083,16.3418,16.4333,189510.55179439,0
+KFY.US,D,20100319,000000,16.5535,16.6262,15.8894,15.9579,715651.30528052,0
+KFY.US,D,20100322,000000,15.7988,16.3418,15.7988,16.314,197472.23353279,0
+KFY.US,D,20100323,000000,16.3606,16.5357,16.1578,16.287,216119.88598639,0
+KFY.US,D,20100324,000000,16.2424,16.296,15.9858,16.0315,141127.01866342,0
+KFY.US,D,20100325,000000,16.2125,16.4809,16.0047,16.0235,156760.75673405,0
+KFY.US,D,20100326,000000,16.1111,16.4253,16.0583,16.4253,332389.40190763,0
+KFY.US,D,20100329,000000,16.4422,16.6162,16.4074,16.4909,242624.63322615,0
+KFY.US,D,20100330,000000,16.5267,16.7833,16.3696,16.5177,173098.44544467,0
+KFY.US,D,20100331,000000,16.4621,16.4809,16.1021,16.2224,387026.02800935,0
+KFY.US,D,20100401,000000,16.2792,16.5437,16.1946,16.3696,270469.90361324,0
+KFY.US,D,20100405,000000,16.4809,16.6262,16.3517,16.5177,269578.90323175,0
+KFY.US,D,20100406,000000,16.3895,16.5635,16.3318,16.3418,199026.95880341,0
+KFY.US,D,20100407,000000,16.2702,16.3418,16.1757,16.2324,343035.14687197,0
+KFY.US,D,20100408,000000,16.1299,16.2522,15.9778,16.1757,297548.87344649,0
+KFY.US,D,20100409,000000,16.121,16.2424,16.0047,16.1757,593405.24842567,0
+KFY.US,D,20100412,000000,16.2522,16.2522,16.0405,16.1667,457365.7816019,0
+KFY.US,D,20100413,000000,16.1111,16.4163,16.1111,16.287,359771.07051609,0
+KFY.US,D,20100414,000000,16.4253,16.656,16.3238,16.646,250161.93329301,0
+KFY.US,D,20100415,000000,16.5725,16.9195,16.4909,16.6162,267272.96206387,0
+KFY.US,D,20100416,000000,16.6083,16.8837,16.5725,16.7734,280332.25207963,0
+KFY.US,D,20100419,000000,16.7028,16.8111,16.305,16.3696,303649.10856398,0
+KFY.US,D,20100420,000000,16.3975,16.6162,16.1847,16.4333,289452.43544272,0
+KFY.US,D,20100421,000000,16.3895,16.4521,15.6994,15.8992,720773.0490084,0
+KFY.US,D,20100422,000000,15.7451,15.8456,15.4518,15.7083,666832.32839652,0
+KFY.US,D,20100423,000000,15.7451,16.2792,15.4518,16.2522,640913.87147549,0
+KFY.US,D,20100426,000000,16.2612,16.5437,16.2522,16.3975,675036.37028383,0
+KFY.US,D,20100427,000000,16.305,16.4422,15.6079,15.6447,396068.77680202,0
+KFY.US,D,20100428,000000,15.7273,15.9192,15.4776,15.5612,383700.36405723,0
+KFY.US,D,20100429,000000,15.6447,15.6645,15.2569,15.3702,392622.43559734,0
+KFY.US,D,20100430,000000,15.3424,15.5423,14.8641,14.8989,390366.77661802,0
+KFY.US,D,20100503,000000,15.0014,15.2301,14.7527,15.1634,279440.24605438,0
+KFY.US,D,20100504,000000,14.9337,14.9536,14.6404,14.705,440171.28439803,0
+KFY.US,D,20100505,000000,14.7348,14.8989,14.5201,14.6146,365793.87106318,0
+KFY.US,D,20100506,000000,14.5598,14.8919,13.4302,14.3878,537698.61735116,0
+KFY.US,D,20100507,000000,14.2376,14.2376,13.469,13.9443,1057278.5508725,0
+KFY.US,D,20100510,000000,14.3192,14.8173,14.2376,14.7448,566474.10822681,0
+KFY.US,D,20100511,000000,14.5688,14.6692,14.2834,14.6234,422945.61223722,0
+KFY.US,D,20100512,000000,14.705,15.2569,14.696,15.2201,337870.16046192,0
+KFY.US,D,20100513,000000,15.2301,15.3325,14.8443,14.9824,247005.21749449,0
+KFY.US,D,20100514,000000,14.8721,14.9725,14.5787,14.6861,287353.65689175,0
+KFY.US,D,20100517,000000,14.7527,15.068,14.3013,14.8919,338093.41337918,0
+KFY.US,D,20100518,000000,15.0769,15.1634,14.5787,14.715,453584.56102134,0
+KFY.US,D,20100519,000000,14.6602,14.9337,14.5201,14.7627,502454.82573768,0
+KFY.US,D,20100520,000000,14.3779,14.5131,13.6569,13.7414,995184.07056186,0
+KFY.US,D,20100521,000000,13.3924,13.6858,13.1071,13.3636,770838.0185252,0
+KFY.US,D,20100524,000000,13.298,13.469,13.1807,13.2184,360599.72098374,0
+KFY.US,D,20100525,000000,12.8783,12.8783,12.5194,12.6814,532093.15896922,0
+KFY.US,D,20100526,000000,12.7202,13.0324,12.5472,12.573,500836.74490945,0
+KFY.US,D,20100527,000000,12.927,12.9946,12.5382,12.6218,511552.88493779,0
+KFY.US,D,20100528,000000,12.6476,12.9618,12.4269,12.8495,554556.22389161,0
+KFY.US,D,20100601,000000,12.7202,12.9548,12.4915,12.5292,381212.40136672,0
+KFY.US,D,20100602,000000,12.6118,12.6735,12.3633,12.5292,500814.62074648,0
+KFY.US,D,20100603,000000,12.6735,12.8982,12.573,12.8306,404608.703709,0
+KFY.US,D,20100604,000000,12.6218,13.3248,12.3891,12.4169,737041.3482988,0
+KFY.US,D,20100607,000000,12.4358,12.5472,12.1136,12.1504,420524.02203563,0
+KFY.US,D,20100608,000000,12.1504,12.3085,11.9387,12.222,349209.79962855,0
+KFY.US,D,20100609,000000,12.2707,12.5104,12.042,12.1604,231417.73903735,0
+KFY.US,D,20100610,000000,12.3891,12.7103,12.2897,12.7003,445060.72441471,0
+KFY.US,D,20100611,000000,12.6029,12.8107,12.5104,12.7471,427534.36476626,0
+KFY.US,D,20100614,000000,12.9082,13.1071,12.7103,12.8017,333410.13033564,0
+KFY.US,D,20100615,000000,13.8777,15.0202,13.8528,14.7905,2784970.5276116,0
+KFY.US,D,20100616,000000,14.7825,14.9158,14.5688,14.5966,590691.01588658,0
+KFY.US,D,20100617,000000,14.7905,14.8263,14.4047,14.5131,384610.47167038,0
+KFY.US,D,20100618,000000,14.5399,14.7905,14.5041,14.7249,736939.77827789,0
+KFY.US,D,20100621,000000,14.8641,14.8989,14.3391,14.4217,344992.12965118,0
+KFY.US,D,20100622,000000,14.4663,14.6861,14.2277,14.2376,471005.32807379,0
+KFY.US,D,20100623,000000,14.1442,14.1998,13.7782,13.8429,478957.95901825,0
+KFY.US,D,20100624,000000,13.7325,13.7782,13.5386,13.5853,356682.73849403,0
+KFY.US,D,20100625,000000,13.6003,14.0537,13.4769,13.8528,426234.06736979,0
+KFY.US,D,20100628,000000,13.7972,13.9911,13.5197,13.5773,235694.74199724,0
+KFY.US,D,20100629,000000,13.3079,13.4929,12.8783,12.9946,350811.79015643,0
+KFY.US,D,20100630,000000,12.9548,13.1449,12.7103,12.7739,302416.18930021,0
+KFY.US,D,20100701,000000,12.7202,12.8017,12.2707,12.4736,314661.91350489,0
+KFY.US,D,20100702,000000,12.5472,12.6576,12.1802,12.222,219766.35030158,0
+KFY.US,D,20100706,000000,12.3801,12.7371,12.2519,12.3275,452962.06752683,0
+KFY.US,D,20100707,000000,12.3891,12.9181,12.2897,12.9082,324500.12652078,0
+KFY.US,D,20100708,000000,13.0046,13.1449,12.8495,13.0414,265163.12143141,0
+KFY.US,D,20100709,000000,12.9946,13.1071,12.9082,13.1071,170438.51766924,0
+KFY.US,D,20100712,000000,12.9946,13.115,12.6029,12.7739,201349.99591542,0
+KFY.US,D,20100713,000000,12.8694,13.6381,12.8694,13.5773,301419.59632272,0
+KFY.US,D,20100714,000000,13.469,13.5197,13.2263,13.4024,177846.08968958,0
+KFY.US,D,20100715,000000,13.3736,13.4501,13.1985,13.3446,271572.08918672,0
+KFY.US,D,20100716,000000,13.1717,13.1717,12.5552,12.6029,545447.10261002,0
+KFY.US,D,20100719,000000,12.6118,12.7471,12.2519,12.3363,246020.69224227,0
+KFY.US,D,20100720,000000,12.1504,12.3712,11.9675,12.3633,484443.74579139,0
+KFY.US,D,20100721,000000,12.4169,12.8495,12.1036,12.1802,387610.30704055,0
+KFY.US,D,20100722,000000,12.3085,13.0146,12.2618,12.9618,299222.26468215,0
+KFY.US,D,20100723,000000,12.8694,13.3636,12.7639,13.2453,247663.91416478,0
+KFY.US,D,20100726,000000,13.2453,13.469,13.0881,13.4302,304956.44546684,0
+KFY.US,D,20100727,000000,13.5386,13.6381,13.3636,13.3924,361636.53971209,0
+KFY.US,D,20100728,000000,13.3824,13.3824,12.8594,12.9082,222210.06466615,0
+KFY.US,D,20100729,000000,12.9798,13.1449,12.757,12.945,237437.52265313,0
+KFY.US,D,20100730,000000,12.7202,13.1249,12.6904,12.9181,195799.8479409,0
+KFY.US,D,20100802,000000,13.1807,13.2721,12.9548,13.1895,189054.99516593,0
+KFY.US,D,20100803,000000,13.0971,13.4769,12.935,13.3636,338178.89309975,0
+KFY.US,D,20100804,000000,13.3924,13.9811,13.3248,13.8946,434509.50996489,0
+KFY.US,D,20100805,000000,13.7414,14.3391,13.6381,14.3291,760167.13246658,0
+KFY.US,D,20100806,000000,14.1193,14.3679,13.5773,13.815,863506.08077479,0
+KFY.US,D,20100809,000000,13.8777,14.6602,13.7882,14.5966,491210.72272934,0
+KFY.US,D,20100810,000000,14.3878,14.4942,14.0179,14.2376,387731.98993689,0
+KFY.US,D,20100811,000000,13.8528,13.8946,13.2721,13.3248,393614.00035597,0
+KFY.US,D,20100812,000000,13.0225,13.1547,12.8405,12.9798,359315.51388763,0
+KFY.US,D,20100813,000000,12.9877,13.0146,12.6904,12.757,271840.59607369,0
+KFY.US,D,20100816,000000,12.6218,12.8495,12.5104,12.8017,244671.11830101,0
+KFY.US,D,20100817,000000,12.9798,12.9798,12.7639,12.8017,455182.52897414,0
+KFY.US,D,20100818,000000,12.8405,12.8405,12.5382,12.6814,378237.70709083,0
+KFY.US,D,20100819,000000,12.6655,12.927,12.5014,12.8405,625451.09284601,0
+KFY.US,D,20100820,000000,12.7291,12.7739,12.3275,12.593,313722.64222238,0
+KFY.US,D,20100823,000000,12.6476,12.6814,12.1604,12.2797,258489.66936421,0
+KFY.US,D,20100824,000000,12.0778,12.222,11.9853,12.0948,345512.04748101,0
+KFY.US,D,20100825,000000,11.9943,12.0948,11.7477,11.9853,383345.37180592,0
+KFY.US,D,20100826,000000,12.042,12.222,11.8471,11.9029,164979.88327793,0
+KFY.US,D,20100827,000000,12.0948,12.4358,11.8392,12.407,217399.06486364,0
+KFY.US,D,20100830,000000,12.3363,12.3891,11.9675,11.9675,153208.82293336,0
+KFY.US,D,20100831,000000,11.9117,12.2797,11.8103,11.9675,269337.54872661,0
+KFY.US,D,20100901,000000,12.1802,12.6029,12.042,12.6029,266688.68303267,0
+KFY.US,D,20100902,000000,12.6118,13.2453,12.573,13.1807,365492.17793175,0
+KFY.US,D,20100903,000000,13.3446,13.6381,13.3079,13.6102,220316.43744455,0
+KFY.US,D,20100907,000000,13.5913,13.834,13.5485,13.5773,522675.30504979,0
+KFY.US,D,20100908,000000,13.5773,13.815,13.5685,13.7325,289322.7073962,0
+KFY.US,D,20100909,000000,14.2834,14.9824,13.824,14.2566,795598.97946531,0
+KFY.US,D,20100910,000000,14.3291,14.3967,14.0994,14.2088,351213.04202123,0
+KFY.US,D,20100913,000000,14.4584,14.6234,14.3779,14.5499,492120.83034247,0
+KFY.US,D,20100914,000000,14.4942,14.6692,14.2834,14.4663,241091.02647472,0
+KFY.US,D,20100915,000000,14.4305,14.696,14.3192,14.4942,232946.31756993,0
+KFY.US,D,20100916,000000,14.4663,14.5598,14.1193,14.2566,213943.67286501,0
+KFY.US,D,20100917,000000,14.349,14.6234,14.183,14.4753,253814.43147084,0
+KFY.US,D,20100920,000000,14.4843,15.1117,14.3967,15.0769,261482.46522798,0
+KFY.US,D,20100921,000000,14.9725,15.0112,14.7448,14.8353,202429.05168215,0
+KFY.US,D,20100922,000000,14.8263,14.9824,14.3192,14.5499,146121.04563234,0
+KFY.US,D,20100923,000000,14.3779,14.715,14.0805,14.1193,194017.84717792,0
+KFY.US,D,20100924,000000,14.2834,14.6772,14.2834,14.5499,608051.44431276,0
+KFY.US,D,20100927,000000,14.53,14.5787,14.3291,14.5688,311683.19665392,0
+KFY.US,D,20100928,000000,14.6314,15.1634,14.2923,15.1356,276981.44703323,0
+KFY.US,D,20100929,000000,15.0302,15.4428,14.9626,15.3235,314889.18899724,0
+KFY.US,D,20100930,000000,15.4598,15.763,14.7825,15.2022,484995.8442219,0
+KFY.US,D,20101001,000000,15.3424,15.414,15.1177,15.1734,163443.25959519,0
+KFY.US,D,20101004,000000,15.1018,15.1018,14.4137,14.5201,306460.88854889,0
+KFY.US,D,20101005,000000,14.696,15.3145,14.6314,15.2669,225235.04113062,0
+KFY.US,D,20101006,000000,15.2669,15.3514,14.9089,15.1018,218630.97848364,0
+KFY.US,D,20101007,000000,15.1923,15.2669,14.9158,15.0402,145940.02975347,0
+KFY.US,D,20101008,000000,15.0918,15.4428,14.7348,15.3872,199245.18350181,0
+KFY.US,D,20101011,000000,15.3424,15.3514,15.0918,15.2201,91265.18918845,0
+KFY.US,D,20101012,000000,15.2022,15.2022,14.8443,15.049,107088.99393188,0
+KFY.US,D,20101013,000000,15.1435,15.6258,14.9337,15.4428,193292.77801873,0
+KFY.US,D,20101014,000000,15.3802,15.5612,15.1356,15.5324,278070.55923769,0
+KFY.US,D,20101015,000000,15.6715,16.2125,15.5791,15.7799,449612.26812419,0
+KFY.US,D,20101018,000000,15.8088,16.2036,15.763,16.1757,334364.48627472,0
+KFY.US,D,20101019,000000,15.8804,16.1757,15.6645,15.8366,354004.70913072,0
+KFY.US,D,20101020,000000,15.9579,16.3418,15.8992,16.2125,296461.77252958,0
+KFY.US,D,20101021,000000,16.3238,16.4809,15.8187,16.0405,227253.36817987,0
+KFY.US,D,20101022,000000,16.1111,16.3606,16.0833,16.3418,181034.98608879,0
+KFY.US,D,20101025,000000,16.4163,16.4422,16.0583,16.1299,180063.53420559,0
+KFY.US,D,20101026,000000,15.9858,16.2522,15.8456,16.1667,227287.56006809,0
+KFY.US,D,20101027,000000,16.0047,16.1299,15.7799,16.0673,137606.25981965,0
+KFY.US,D,20101028,000000,16.1946,16.296,15.9092,16.0047,148903.66194787,0
+KFY.US,D,20101029,000000,15.9947,16.4074,15.8366,16.2036,186808.38698056,0
+KFY.US,D,20101101,000000,16.314,16.4074,15.7273,15.9092,309483.85372581,0
+KFY.US,D,20101102,000000,16.1111,16.3796,16.0921,16.2125,254922.65090695,0
+KFY.US,D,20101103,000000,16.2522,16.3418,15.8366,16.1578,177976.82337987,0
+KFY.US,D,20101104,000000,16.4809,16.656,16.3318,16.6262,379970.431309,0
+KFY.US,D,20101105,000000,16.5437,16.6162,16.4422,16.5437,170023.18679165,0
+KFY.US,D,20101108,000000,16.4711,16.5177,16.2792,16.3975,141778.6758273,0
+KFY.US,D,20101109,000000,16.4253,16.4711,16.121,16.2522,156871.3775489,0
+KFY.US,D,20101110,000000,16.305,16.5177,16.1489,16.5089,161660.25318844,0
+KFY.US,D,20101111,000000,16.2792,16.3796,16.1667,16.296,141841.02574113,0
+KFY.US,D,20101112,000000,16.1111,16.1757,15.8714,16.0315,209089.43038032,0
+KFY.US,D,20101115,000000,16.1021,16.1578,15.939,15.9778,84166.349805936,0
+KFY.US,D,20101116,000000,15.7988,15.9092,15.4856,15.8644,300551.72574797,0
+KFY.US,D,20101117,000000,15.8644,16.0583,15.8088,16.0504,211172.11863095,0
+KFY.US,D,20101118,000000,16.1489,16.8579,16.1489,16.7734,1131187.3342099,0
+KFY.US,D,20101119,000000,16.665,16.7196,16.4521,16.5177,250154.89378661,0
+KFY.US,D,20101122,000000,16.4422,16.5814,16.3606,16.5357,169917.59419565,0
+KFY.US,D,20101123,000000,16.2792,16.4422,16.0047,16.0753,262556.49277587,0
+KFY.US,D,20101124,000000,16.2125,16.4074,16.0833,16.2792,354162.59520283,0
+KFY.US,D,20101126,000000,16.0583,16.1667,15.8276,16.0136,124541.94158502,0
+KFY.US,D,20101129,000000,15.8894,16.314,15.7451,16.2702,257153.16879198,0
+KFY.US,D,20101130,000000,16.0315,16.0315,15.8187,15.9192,363606.59586032,0
+KFY.US,D,20101201,000000,16.296,16.3418,16.0315,16.2224,329861.21346626,0
+KFY.US,D,20101202,000000,16.1299,16.5437,16.0504,16.5357,196493.74214318,0
+KFY.US,D,20101203,000000,16.314,16.5357,15.9579,16.3238,528081.64596499,0
+KFY.US,D,20101206,000000,16.2324,16.7654,16.2324,16.7196,151146.24755816,0
+KFY.US,D,20101207,000000,16.9473,17.2973,16.83,17.1154,363693.08122466,0
+KFY.US,D,20101208,000000,17.3909,20.022,17.1342,19.8897,2635685.7266743,0
+KFY.US,D,20101209,000000,19.8709,20.2587,19.7406,20.0896,1124649.6440518,0
+KFY.US,D,20101210,000000,20.1374,20.6375,19.7605,20.6276,752288.91916121,0
+KFY.US,D,20101213,000000,20.6177,20.6833,20.3133,20.4238,504012.56793962,0
+KFY.US,D,20101214,000000,20.4506,21.272,20.4506,21.1009,670195.20116818,0
+KFY.US,D,20101215,000000,20.9298,21.4619,20.6077,20.92,703217.52569058,0
+KFY.US,D,20101216,000000,20.9557,21.1387,20.8185,20.901,647509.88897229,0
+KFY.US,D,20101217,000000,20.892,21.6001,20.8006,21.3326,596312.56456887,0
+KFY.US,D,20101220,000000,21.3694,21.6001,21.2272,21.3604,425243.50825494,0
+KFY.US,D,20101221,000000,21.3962,21.5435,21.2988,21.4967,423230.20942454,0
+KFY.US,D,20101222,000000,21.4867,21.7761,21.4787,21.7462,270287.88209061,0
+KFY.US,D,20101223,000000,21.6737,21.7462,21.2172,21.6389,294028.11460272,0
+KFY.US,D,20101227,000000,21.5435,21.6916,21.3515,21.6647,261798.23737221,0
+KFY.US,D,20101228,000000,21.5613,21.5812,20.8006,21.444,355436.74586123,0
+KFY.US,D,20101229,000000,21.5513,22.0575,21.5513,21.8586,310442.23223998,0
+KFY.US,D,20101230,000000,21.8765,21.9681,21.5345,21.5345,206970.53895393,0
+KFY.US,D,20101231,000000,21.5513,21.5812,21.1884,21.2461,200728.50806467,0
+KFY.US,D,20110103,000000,21.4699,21.9133,21.3604,21.5613,523270.64616247,0
+KFY.US,D,20110104,000000,21.4967,21.6289,20.4954,21.2898,419286.07455299,0
+KFY.US,D,20110105,000000,21.255,21.3326,20.9746,21.2898,430720.24423414,0
+KFY.US,D,20110106,000000,21.3863,21.4787,20.7171,20.8822,447048.88215082,0
+KFY.US,D,20110107,000000,21.0015,21.0831,20.2299,20.4864,369773.20346672,0
+KFY.US,D,20110110,000000,20.4336,21.3416,20.3392,21.1487,710827.23210897,0
+KFY.US,D,20110111,000000,21.255,21.2988,20.9298,21.1189,292694.63096181,0
+KFY.US,D,20110112,000000,21.1009,21.435,21.0114,21.2988,393046.81726889,0
+KFY.US,D,20110113,000000,21.2272,21.263,20.8563,20.9746,166920.77575679,0
+KFY.US,D,20110114,000000,20.8563,21.0393,20.7549,21.0015,219724.11326318,0
+KFY.US,D,20110118,000000,20.901,21.0393,20.7091,21.0015,301094.77338455,0
+KFY.US,D,20110119,000000,20.9468,20.9935,20.6545,20.6923,380359.61544854,0
+KFY.US,D,20110120,000000,20.4864,20.7807,20.2209,20.2765,310120.42623312,0
+KFY.US,D,20110121,000000,20.3392,20.4596,19.9454,20.2209,239939.56435644,0
+KFY.US,D,20110124,000000,20.2209,20.5232,20.0996,20.4506,275661.03676135,0
+KFY.US,D,20110125,000000,20.3959,20.8632,20.3133,20.8474,417091.75984374,0
+KFY.US,D,20110126,000000,20.9746,21.8855,20.9657,21.7006,494236.70483756,0
+KFY.US,D,20110127,000000,21.5713,21.9313,21.3326,21.804,436900.93085334,0
+KFY.US,D,20110128,000000,21.7274,21.7662,20.8563,20.901,406607.9235266,0
+KFY.US,D,20110131,000000,20.9935,21.7462,20.735,21.5067,427949.69564385,0
+KFY.US,D,20110201,000000,21.7084,22.4294,21.5513,22.0406,632131.58441961,0
+KFY.US,D,20110202,000000,22.0406,22.3917,21.9133,22.1032,364223.0554922,0
+KFY.US,D,20110203,000000,21.9869,22.4294,21.9043,22.2892,404505.12240055,0
+KFY.US,D,20110204,000000,22.2067,22.3349,21.9313,22.132,622540.7597715,0
+KFY.US,D,20110207,000000,22.132,22.7635,22.0674,22.5468,612419.96085584,0
+KFY.US,D,20110208,000000,22.5209,22.7635,22.0406,22.7457,509207.72366282,0
+KFY.US,D,20110209,000000,22.492,22.492,21.6289,22.2991,682274.99415057,0
+KFY.US,D,20110210,000000,22.142,22.502,22.0764,22.2435,367140.42807311,0
+KFY.US,D,20110211,000000,22.2604,22.3171,22.0575,22.2266,240716.92699175,0
+KFY.US,D,20110214,000000,22.2991,22.5398,22.0575,22.2166,347118.06058397,0
+KFY.US,D,20110215,000000,22.159,22.2067,21.435,21.4787,466251.64996626,0
+KFY.US,D,20110216,000000,21.5345,21.785,21.3784,21.5911,262050.65395883,0
+KFY.US,D,20110218,000000,21.5713,21.6647,21.4787,21.5911,207991.26738193,0
+KFY.US,D,20110222,000000,21.2272,21.5513,20.8563,20.8632,271611.30929381,0
+KFY.US,D,20110223,000000,20.9557,20.9557,19.8181,20.1284,283551.31779198,0
+KFY.US,D,20110224,000000,20.1374,20.542,19.6849,20.4596,569036.48855642,0
+KFY.US,D,20110225,000000,20.5719,21.1586,20.3044,21.1586,324303.02034158,0
+KFY.US,D,20110228,000000,21.3058,21.3058,20.8632,21.0114,248645.4224857,0
+KFY.US,D,20110301,000000,21.1189,21.2362,19.668,19.9743,446874.90577837,0
+KFY.US,D,20110302,000000,19.8629,20.0996,19.668,20.012,303502.28457334,0
+KFY.US,D,20110303,000000,20.2865,20.8563,20.0728,20.6733,920487.86815148,0
+KFY.US,D,20110304,000000,20.6375,20.7091,19.9932,20.4426,378496.15754008,0
+KFY.US,D,20110307,000000,20.5808,20.6545,19.486,19.9743,339639.08785586,0
+KFY.US,D,20110308,000000,19.9643,20.6077,19.7605,20.2299,418360.88228328,0
+KFY.US,D,20110309,000000,20.6833,21.1387,19.1728,19.9932,575192.03408133,0
+KFY.US,D,20110310,000000,18.9719,19.145,18.1257,18.2013,1445673.2600548,0
+KFY.US,D,20110311,000000,18.1058,18.5453,17.9348,18.3395,568866.53475904,0
+KFY.US,D,20110314,000000,18.1157,18.5354,17.9348,18.4728,517107.05548739,0
+KFY.US,D,20110315,000000,17.8791,18.7263,17.7737,18.2918,643969.01725309,0
+KFY.US,D,20110316,000000,18.2013,18.9232,18.2013,18.5741,860383.5568645,0
+KFY.US,D,20110317,000000,19.0097,19.1917,18.5354,18.5553,336269.1755778,0
+KFY.US,D,20110318,000000,18.787,19.0097,18.4548,18.778,422076.73601871,0
+KFY.US,D,20110321,000000,19.0555,19.677,18.9909,19.3657,215433.0312905,0
+KFY.US,D,20110322,000000,19.4203,19.4403,18.9431,19.0097,123888.27313359,0
+KFY.US,D,20110323,000000,18.9232,19.2006,18.5653,19.0982,168566.00896685,0
+KFY.US,D,20110324,000000,19.2186,19.4203,18.8148,19.2186,203365.30603336,0
+KFY.US,D,20110325,000000,19.2086,19.7406,19.1539,19.4493,185362.27123725,0
+KFY.US,D,20110328,000000,19.496,19.5427,19.2484,19.3836,172859.10222707,0
+KFY.US,D,20110329,000000,19.3747,19.6332,19.0733,19.5238,154509.12032981,0
+KFY.US,D,20110330,000000,19.6332,19.9554,19.5338,19.9176,147634.53950833,0
+KFY.US,D,20110331,000000,19.8459,20.5132,19.6849,20.4684,299701.95676112,0
+KFY.US,D,20110401,000000,20.8106,20.9657,20.2299,20.2955,269607.06125735,0
+KFY.US,D,20110404,000000,20.3223,20.7001,20.194,20.3044,379140.77519757,0
+KFY.US,D,20110405,000000,20.2209,20.7708,20.1184,20.5032,132246.17851793,0
+KFY.US,D,20110406,000000,20.7251,20.892,20.2387,20.4506,201015.11653953,0
+KFY.US,D,20110407,000000,20.4238,20.7628,20.2955,20.542,271694.77772684,0
+KFY.US,D,20110408,000000,20.7251,20.7628,19.7038,19.8549,187140.24942513,0
+KFY.US,D,20110411,000000,19.8459,19.9832,19.2652,19.2832,217192.9078905,0
+KFY.US,D,20110412,000000,19.145,19.5516,18.8774,19.3021,322310.84003038,0
+KFY.US,D,20110413,000000,19.4403,19.5149,19.0555,19.3021,285341.36370512,0
+KFY.US,D,20110414,000000,18.8058,19.3836,18.797,19.1261,199782.19727575,0
+KFY.US,D,20110415,000000,19.1261,19.1261,18.8238,19.0823,263464.58910147,0
+KFY.US,D,20110418,000000,18.6895,18.787,18.1436,18.6031,365175.40014375,0
+KFY.US,D,20110419,000000,18.6329,18.8864,18.6129,18.7263,201780.41144958,0
+KFY.US,D,20110420,000000,19.0733,19.3747,18.9531,19.3657,156090.99798227,0
+KFY.US,D,20110421,000000,19.5706,19.6074,19.2384,19.5706,180297.84920433,0
+KFY.US,D,20110425,000000,19.486,19.5049,19.1082,19.2573,140525.64368811,0
+KFY.US,D,20110426,000000,19.2086,19.2186,18.6517,18.6617,487028.25028396,0
+KFY.US,D,20110427,000000,18.6696,18.77,18.3842,18.6229,1026970.4588892,0
+KFY.US,D,20110428,000000,18.5453,18.8944,18.5354,18.8496,203449.78011015,0
+KFY.US,D,20110429,000000,18.8396,19.1261,18.6517,19.0355,272347.44053449,0
+KFY.US,D,20110502,000000,19.0455,19.321,18.8596,19.0913,375572.75109654,0
+KFY.US,D,20110503,000000,19.1181,19.2742,18.8327,18.9431,241689.38451872,0
+KFY.US,D,20110504,000000,18.8944,18.8944,18.4022,18.4548,241245.89561553,0
+KFY.US,D,20110505,000000,18.2281,18.5931,18.0054,18.067,204862.70960901,0
+KFY.US,D,20110506,000000,18.4022,18.5185,17.9438,18.0969,173888.88144902,0
+KFY.US,D,20110509,000000,18.1058,18.2918,17.8791,18.254,159384.48133371,0
+KFY.US,D,20110510,000000,18.3196,18.6329,18.2719,18.5931,175177.11112022,0
+KFY.US,D,20110511,000000,18.4459,18.4817,17.6325,18.0054,262529.34039404,0
+KFY.US,D,20110512,000000,17.889,18.4111,17.8025,18.2997,162850.93541382,0
+KFY.US,D,20110513,000000,18.1058,18.5553,18.1058,18.254,229482.88042112,0
+KFY.US,D,20110516,000000,18.067,18.2281,17.7369,17.7469,283800.71744729,0
+KFY.US,D,20110517,000000,17.6663,17.898,17.4177,17.7111,265260.66887724,0
+KFY.US,D,20110518,000000,17.6494,18.1823,17.6325,18.1257,250145.84299266,0
+KFY.US,D,20110519,000000,18.3674,18.4996,17.9348,18.3097,276053.23783221,0
+KFY.US,D,20110520,000000,18.0869,18.2191,17.8115,17.9248,301159.13458592,0
+KFY.US,D,20110523,000000,17.546,17.9348,17.4724,17.7111,219949.37746798,0
+KFY.US,D,20110524,000000,17.7111,17.7469,17.4366,17.6126,241762.79651404,0
+KFY.US,D,20110525,000000,17.4982,18.1535,17.4087,18.0521,282627.13116604,0
+KFY.US,D,20110526,000000,17.9248,18.3674,17.8025,18.254,141630.8461929,0
+KFY.US,D,20110527,000000,18.3932,19.3925,18.3842,19.321,384317.82933288,0
+KFY.US,D,20110531,000000,19.7316,19.8181,19.4403,19.6332,713669.18140703,0
+KFY.US,D,20110601,000000,19.5338,19.6422,19.2742,19.4493,584875.37795641,0
+KFY.US,D,20110602,000000,19.486,19.7038,19.4671,19.6242,313529.55861826,0
+KFY.US,D,20110603,000000,19.2086,19.6242,19.0097,19.3657,360266.8528954,0
+KFY.US,D,20110606,000000,19.312,19.4015,18.9531,19.0097,234182.25376501,0
+KFY.US,D,20110607,000000,19.2006,19.321,18.8864,19.0823,250254.45251999,0
+KFY.US,D,20110608,000000,18.9719,19.2652,18.787,19.0982,431981.32152351,0
+KFY.US,D,20110609,000000,19.1181,19.2573,19.0267,19.0913,267496.21498112,0
+KFY.US,D,20110610,000000,18.9232,19.1261,18.7611,19.0097,348376.12094203,0
+KFY.US,D,20110613,000000,19.1181,19.2652,18.8596,18.9719,158945.01500559,0
+KFY.US,D,20110614,000000,19.2284,19.8459,19.1828,19.7803,268154.91165141,0
+KFY.US,D,20110615,000000,21.8308,21.8308,19.9176,21.0919,1060145.6412648,0
+KFY.US,D,20110616,000000,20.4684,21.272,20.1374,20.2677,1290552.7083119,0
+KFY.US,D,20110617,000000,20.4506,20.7549,20.0896,20.194,656064.90053584,0
+KFY.US,D,20110620,000000,20.0826,20.3044,19.9454,20.2387,399450.75680534,0
+KFY.US,D,20110621,000000,20.4158,21.1685,19.9355,20.1284,805834.42177091,0
+KFY.US,D,20110622,000000,19.9643,20.194,19.9643,20.0409,594082.04668384,0
+KFY.US,D,20110623,000000,19.7704,19.8897,19.2384,19.8361,409228.63119494,0
+KFY.US,D,20110624,000000,19.8629,19.9743,19.4671,19.5427,385387.83430568,0
+KFY.US,D,20110627,000000,19.496,19.5805,19.1261,19.4771,502707.24232431,0
+KFY.US,D,20110628,000000,19.5427,20.022,19.4581,19.9176,336704.61933083,0
+KFY.US,D,20110629,000000,19.9643,19.9832,19.7038,19.8181,281166.93640992,0
+KFY.US,D,20110630,000000,19.8181,20.3223,19.7903,20.2129,409496.13243814,0
+KFY.US,D,20110701,000000,20.368,21.1487,20.1841,20.9746,335205.20446763,0
+KFY.US,D,20110705,000000,20.901,20.9836,20.6733,20.911,221523.20997026,0
+KFY.US,D,20110706,000000,20.8384,21.3604,20.7807,21.3236,217941.10685645,0
+KFY.US,D,20110707,000000,21.5513,22.0406,21.4251,21.9681,427048.63882466,0
+KFY.US,D,20110708,000000,21.5613,21.6001,21.2898,21.4251,403951.01268249,0
+KFY.US,D,20110711,000000,21.1287,21.1287,20.7171,20.8732,388345.43263746,0
+KFY.US,D,20110712,000000,20.7171,20.9388,20.386,20.4238,318084.11925906,0
+KFY.US,D,20110713,000000,20.5032,21.1984,20.5032,20.8284,310867.61955529,0
+KFY.US,D,20110714,000000,20.9468,21.1287,19.9077,20.0578,243754.97682524,0
+KFY.US,D,20110715,000000,20.0658,20.4784,19.9832,20.3044,284534.83740043,0
+KFY.US,D,20110718,000000,20.2209,20.2387,19.6422,19.7505,185491.99928376,0
+KFY.US,D,20110719,000000,19.8629,20.552,19.8629,20.542,190063.65586867,0
+KFY.US,D,20110720,000000,20.562,20.562,20.0409,20.1741,213968.8139593,0
+KFY.US,D,20110721,000000,20.368,21.0731,20.2955,21.0114,322638.67989986,0
+KFY.US,D,20110722,000000,20.892,20.911,20.4596,20.6923,174533.4991065,0
+KFY.US,D,20110725,000000,20.3959,20.735,20.2677,20.4596,236591.77624135,0
+KFY.US,D,20110726,000000,20.4158,20.7251,20.2299,20.2955,181808.32614902,0
+KFY.US,D,20110727,000000,20.2387,20.2387,19.5149,19.7505,586473.34590921,0
+KFY.US,D,20110728,000000,19.7227,20.1652,19.7038,19.8629,209988.47591198,0
+KFY.US,D,20110729,000000,19.5706,20.0826,19.4015,19.8003,310499.55393495,0
+KFY.US,D,20110801,000000,19.7803,19.8987,19.2921,19.5516,318313.40603894,0
+KFY.US,D,20110802,000000,19.3925,19.7505,18.8864,18.9232,238474.34138147,0
+KFY.US,D,20110803,000000,18.9431,18.9909,18.1535,18.4817,448816.803901,0
+KFY.US,D,20110804,000000,18.1725,18.2281,17.0319,17.0418,534313.62041653,0
+KFY.US,D,20110805,000000,17.3163,17.3163,16.2792,16.6928,501103.24050887,0
+KFY.US,D,20110808,000000,16.2125,16.6739,14.9337,14.9437,746867.49358943,0
+KFY.US,D,20110809,000000,15.3802,16.0136,14.4305,15.9858,866032.25792862,0
+KFY.US,D,20110810,000000,15.3235,15.6169,14.4753,14.53,712172.78347514,0
+KFY.US,D,20110811,000000,14.6234,14.9158,14.4395,14.6504,1049896.1199465,0
+KFY.US,D,20110812,000000,14.8173,15.0112,14.6146,14.8919,1038734.4797274,0
+KFY.US,D,20110815,000000,15.068,15.1923,14.8919,15.1435,475919.90918476,0
+KFY.US,D,20110816,000000,14.8919,15.414,14.8085,15.1435,592210.54362521,0
+KFY.US,D,20110817,000000,15.2757,15.4687,14.9536,15.0112,472613.3524643,0
+KFY.US,D,20110818,000000,14.5041,14.5041,13.5853,13.6858,400666.580125,0
+KFY.US,D,20110819,000000,13.4402,13.9145,13.1807,13.298,613154.08080898,0
+KFY.US,D,20110822,000000,13.7146,13.7146,12.9877,13.0782,557831.60565516,0
+KFY.US,D,20110823,000000,13.1807,13.4123,12.8594,13.4024,1184637.3006613,0
+KFY.US,D,20110824,000000,13.3536,14.2376,13.298,14.1263,809205.33969274,0
+KFY.US,D,20110825,000000,14.2376,14.3878,13.5386,13.6102,428944.2773338,0
+KFY.US,D,20110826,000000,13.4929,14.2744,13.289,14.1193,338618.35942786,0
+KFY.US,D,20110829,000000,14.3013,14.9536,14.2376,14.9089,324752.54310741,0
+KFY.US,D,20110830,000000,14.7627,14.8443,14.3779,14.696,394125.87303562,0
+KFY.US,D,20110831,000000,14.8085,15.0112,14.715,14.9437,606250.33631812,0
+KFY.US,D,20110901,000000,14.9914,15.414,14.53,14.5876,526285.56618922,0
+KFY.US,D,20110902,000000,14.1541,14.2088,13.5685,13.648,340891.11435129,0
+KFY.US,D,20110906,000000,13.1807,13.4929,13.0782,13.4501,394400.41378523,0
+KFY.US,D,20110907,000000,13.6569,14.1263,13.5107,14.0179,683967.49261789,0
+KFY.US,D,20110908,000000,13.7972,14.0089,13.4859,13.7782,724800.65231297,0
+KFY.US,D,20110909,000000,13.3636,13.3736,11.2972,11.6363,2107871.5819525,0
+KFY.US,D,20110912,000000,11.4871,11.7119,11.2137,11.4693,1085141.9228475,0
+KFY.US,D,20110913,000000,11.5339,12.0778,11.3639,12.0231,1196942.3578485,0
+KFY.US,D,20110914,000000,12.1703,12.5104,11.9217,12.2897,882381.00872073,0
+KFY.US,D,20110915,000000,12.4358,12.5292,12.0331,12.5194,522301.20556682,0
+KFY.US,D,20110916,000000,12.5194,12.8017,12.4169,12.7371,977997.61850816,0
+KFY.US,D,20110919,000000,12.4269,12.7291,12.2707,12.6655,831494.42824268,0
+KFY.US,D,20110920,000000,12.7103,13.0503,12.593,12.7103,845083.692526,0
+KFY.US,D,20110921,000000,12.7103,12.7471,11.8929,11.9117,779730.92639594,0
+KFY.US,D,20110922,000000,11.3738,11.8024,10.9273,11.0775,935820.91873445,0
+KFY.US,D,20110923,000000,11.0775,11.6164,11.0397,11.6075,566721.49659459,0
+KFY.US,D,20110926,000000,11.7666,12.05,11.3152,12.042,479681.0168899,0
+KFY.US,D,20110927,000000,12.398,12.7918,12.1802,12.3085,544355.97911802,0
+KFY.US,D,20110928,000000,12.3085,12.4169,11.4593,11.4773,304824.70613277,0
+KFY.US,D,20110929,000000,11.8302,12.0868,11.3907,11.8471,372333.57250877,0
+KFY.US,D,20110930,000000,11.5906,11.6462,11.2038,11.2038,569248.67939219,0
+KFY.US,D,20111003,000000,11.0855,11.3907,10.5156,10.5883,651982.99246761,0
+KFY.US,D,20111004,000000,10.4152,11.9675,10.3406,11.9387,671286.32466018,0
+KFY.US,D,20111005,000000,11.9675,12.407,11.8392,12.0142,643389.76644075,0
+KFY.US,D,20111006,000000,12.06,12.3453,11.8471,12.2897,397067.38106706,0
+KFY.US,D,20111007,000000,12.3891,12.407,11.703,11.9943,473980.02234968,0
+KFY.US,D,20111010,000000,12.3085,13.2263,12.2519,13.2085,527468.20326441,0
+KFY.US,D,20111011,000000,13.0324,13.4123,12.8107,13.289,651368.54412327,0
+KFY.US,D,20111012,000000,13.3536,13.6957,13.289,13.46,788661.04308623,0
+KFY.US,D,20111013,000000,13.3348,13.4769,12.9548,13.3924,685354.27537869,0
+KFY.US,D,20111014,000000,13.4212,13.9045,13.4212,13.7782,581967.05616945,0
+KFY.US,D,20111017,000000,13.6301,13.7972,13.3924,13.5913,850114.92831445,0
+KFY.US,D,20111018,000000,13.6201,14.3013,13.3079,14.1998,448068.60493506,0
+KFY.US,D,20111019,000000,14.183,14.3192,13.8777,14.0895,706984.66725835,0
+KFY.US,D,20111020,000000,13.9443,14.3878,13.8866,14.2376,584330.3190323,0
+KFY.US,D,20111021,000000,14.5201,14.9914,14.4485,14.7825,343159.84669963,0
+KFY.US,D,20111024,000000,14.7527,15.2947,14.6602,15.1276,365065.78497266,0
+KFY.US,D,20111025,000000,14.9536,14.9725,14.2665,14.2923,419232.77543311,0
+KFY.US,D,20111026,000000,14.5966,14.882,13.9443,14.715,364000.80821872,0
+KFY.US,D,20111027,000000,15.3702,16.3796,15.3145,16.1757,454439.35822705,0
+KFY.US,D,20111028,000000,16.1946,16.296,15.7799,15.9192,273065.47018729,0
+KFY.US,D,20111031,000000,15.5989,15.5989,14.6772,14.6772,253062.20992981,0
+KFY.US,D,20111101,000000,14.0348,14.4395,13.7325,14.1193,602222.73301356,0
+KFY.US,D,20111102,000000,14.4395,14.705,14.0627,14.53,369402.12091505,0
+KFY.US,D,20111103,000000,14.7627,15.5423,14.4485,15.4329,346234.09970889,0
+KFY.US,D,20111104,000000,15.2201,15.414,15.0202,15.3235,138017.56812216,0
+KFY.US,D,20111107,000000,15.2569,15.5055,15.068,15.423,261987.29840124,0
+KFY.US,D,20111108,000000,15.6079,15.6079,14.9158,15.5522,217655.50402535,0
+KFY.US,D,20111109,000000,14.8989,15.0302,14.0437,14.0895,303067.8464641,0
+KFY.US,D,20111110,000000,14.3878,14.9725,14.183,14.9536,355981.80478535,0
+KFY.US,D,20111111,000000,15.2669,16.0315,15.1734,16.0136,365783.81462545,0
+KFY.US,D,20111114,000000,15.8644,15.8804,15.1535,15.3702,444439.23656397,0
+KFY.US,D,20111115,000000,15.2669,16.0405,15.239,15.9291,308231.82723038,0
+KFY.US,D,20111116,000000,15.7083,15.9679,15.423,15.4428,219032.23034844,0
+KFY.US,D,20111117,000000,15.3702,15.5324,15.049,15.2022,274073.12524627,0
+KFY.US,D,20111118,000000,15.239,15.2569,14.7905,15.1634,143957.90587998,0
+KFY.US,D,20111121,000000,14.7627,14.8721,14.4584,14.6314,222749.08972764,0
+KFY.US,D,20111122,000000,14.6234,14.7627,14.2088,14.4137,156754.72287142,0
+KFY.US,D,20111123,000000,14.174,14.3679,13.5018,13.5287,218313.19505187,0
+KFY.US,D,20111125,000000,13.4212,13.6381,13.1071,13.115,119252.25534731,0
+KFY.US,D,20111128,000000,13.6758,14.5499,13.6758,14.2277,457628.25462625,0
+KFY.US,D,20111129,000000,14.2476,14.2476,13.8866,14.0537,248665.53536112,0
+KFY.US,D,20111130,000000,14.6504,15.6258,14.6504,15.4687,607399.78714887,0
+KFY.US,D,20111201,000000,15.414,15.5144,14.9725,14.9914,304011.14032169,0
+KFY.US,D,20111202,000000,15.3046,15.8556,15.3046,15.7273,378336.26018043,0
+KFY.US,D,20111205,000000,16.0921,16.4163,15.7541,16.1578,395182.80463939,0
+KFY.US,D,20111206,000000,16.1847,16.3318,16.0136,16.0315,341612.1609354,0
+KFY.US,D,20111207,000000,15.8644,16.1578,15.4687,15.7451,510063.52651231,0
+KFY.US,D,20111208,000000,14.882,15.4776,13.7882,14.3967,1065332.7518378,0
+KFY.US,D,20111209,000000,14.3878,14.7527,14.2178,14.4942,509200.68415642,0
+KFY.US,D,20111212,000000,14.2376,14.3112,13.7882,14.174,425625.65288809,0
+KFY.US,D,20111213,000000,14.2476,14.6146,14.1442,14.2476,642327.80661812,0
+KFY.US,D,20111214,000000,14.0716,14.183,13.5585,13.5773,520698.20939516,0
+KFY.US,D,20111215,000000,13.8618,14.164,13.6381,14.0895,203389.44148387,0
+KFY.US,D,20111216,000000,14.3013,14.5688,13.9711,14.174,593642.58035573,0
+KFY.US,D,20111219,000000,14.2744,14.7527,14.1998,14.3579,533016.33995139,0
+KFY.US,D,20111220,000000,14.7249,15.2022,14.696,14.882,506098.27312156,0
+KFY.US,D,20111221,000000,14.7825,15.068,14.5966,15.059,442992.11517688,0
+KFY.US,D,20111222,000000,15.1634,16.1946,15.1634,15.939,351692.7341002,0
+KFY.US,D,20111223,000000,16.0583,16.2036,15.771,16.0235,159188.38079827,0
+KFY.US,D,20111227,000000,15.8992,16.3418,15.7799,16.1389,139482.79109713,0
+KFY.US,D,20111228,000000,16.0833,16.0833,15.2479,15.2847,189440.15673039,0
+KFY.US,D,20111229,000000,15.4329,16.0833,15.2479,15.8187,294768.26841849,0
+KFY.US,D,20111230,000000,15.8088,15.8992,15.5989,15.6795,215946.9152577,0
+KFY.US,D,20120103,000000,16.2702,16.6361,16.1757,16.305,273732.21200775,0
+KFY.US,D,20120104,000000,16.1389,16.3517,15.8714,16.2224,229751.3873081,0
+KFY.US,D,20120105,000000,16.0405,16.5535,15.6715,16.3975,293722.3988962,0
+KFY.US,D,20120106,000000,16.3606,16.839,16.0833,16.6083,332624.72255015,0
+KFY.US,D,20120109,000000,16.6361,16.7654,16.287,16.4711,287244.04172066,0
+KFY.US,D,20120110,000000,16.8111,16.8479,16.4809,16.7196,249779.78865986,0
+KFY.US,D,20120111,000000,16.5725,16.839,16.4711,16.7833,200515.31158513,0
+KFY.US,D,20120112,000000,16.8747,17.0776,16.656,16.9105,192716.5441377,0
+KFY.US,D,20120113,000000,16.6739,16.8937,16.5904,16.8032,330364.03535197,0
+KFY.US,D,20120117,000000,17.014,17.1154,16.6361,16.7386,408655.41424523,0
+KFY.US,D,20120118,000000,16.7734,17.2248,16.7096,17.0956,406167.45155472,0
+KFY.US,D,20120119,000000,17.1532,17.2347,16.7833,16.9036,494912.49745197,0
+KFY.US,D,20120120,000000,16.8479,16.9951,16.7654,16.8032,447540.64195505,0
+KFY.US,D,20120123,000000,16.83,16.9473,16.2612,16.4253,340387.2868218,0
+KFY.US,D,20120124,000000,16.3318,16.7554,16.2612,16.5814,394284.76475151,0
+KFY.US,D,20120125,000000,16.5357,16.6162,16.1667,16.1946,548460.01134921,0
+KFY.US,D,20120126,000000,16.2612,16.4809,15.9291,15.9947,461013.25156088,0
+KFY.US,D,20120127,000000,15.8644,16.0235,15.7083,15.7083,554442.58614544,0
+KFY.US,D,20120130,000000,15.4687,15.8644,15.4428,15.7083,324640.91664877,0
+KFY.US,D,20120131,000000,15.7799,15.8187,15.1018,15.1018,635342.60498178,0
+KFY.US,D,20120201,000000,15.2757,15.589,15.1276,15.5144,899067.65582005,0
+KFY.US,D,20120202,000000,15.5324,15.589,15.1535,15.2569,488521.63128453,0
+KFY.US,D,20120203,000000,15.6994,15.7372,15.3325,15.5324,579239.75026133,0
+KFY.US,D,20120206,000000,15.4329,15.6447,15.3046,15.6258,458401.59468648,0
+KFY.US,D,20120207,000000,15.5423,15.8088,15.3971,15.7173,521360.92864054,0
+KFY.US,D,20120208,000000,15.7541,15.8714,15.5324,15.6357,280856.19248455,0
+KFY.US,D,20120209,000000,15.6547,15.7173,15.3046,15.6079,275918.48156684,0
+KFY.US,D,20120210,000000,15.423,15.6895,15.0112,15.4856,271807.40982923,0
+KFY.US,D,20120213,000000,15.6645,15.7541,15.4428,15.589,202714.65451324,0
+KFY.US,D,20120214,000000,15.5522,15.5522,15.0769,15.2022,391490.08071071,0
+KFY.US,D,20120215,000000,15.3145,15.3145,14.9824,15.0202,453164.20192488,0
+KFY.US,D,20120216,000000,15.059,15.2201,14.7348,14.9238,599116.29940362,0
+KFY.US,D,20120217,000000,14.9437,15.423,14.9437,15.1833,479440.66802854,0
+KFY.US,D,20120221,000000,15.2022,15.5522,15.1177,15.1734,286466.67908535,0
+KFY.US,D,20120222,000000,15.1435,15.3046,14.882,15.0402,269428.05666603,0
+KFY.US,D,20120223,000000,15.0402,15.3802,14.9914,15.3424,279306.49543278,0
+KFY.US,D,20120224,000000,15.3325,15.3802,15.049,15.1276,168622.32501804,0
+KFY.US,D,20120227,000000,14.9536,15.2947,14.705,15.1535,262724.4352857,0
+KFY.US,D,20120228,000000,15.1435,15.1435,14.705,14.7627,366794.48661574,0
+KFY.US,D,20120229,000000,14.8263,15.1018,14.5598,14.6772,466307.96601745,0
+KFY.US,D,20120301,000000,14.6861,15.3235,14.6861,14.7905,454192.97550305,0
+KFY.US,D,20120302,000000,14.8085,14.9158,14.5399,14.5876,418851.63644374,0
+KFY.US,D,20120305,000000,14.4753,14.705,14.3579,14.5876,336978.15443666,0
+KFY.US,D,20120306,000000,14.349,14.9437,14.349,14.705,875250.99438131,0
+KFY.US,D,20120307,000000,14.4485,14.7527,13.8777,14.0437,637509.76730921,0
+KFY.US,D,20120308,000000,14.0994,14.2178,13.8528,14.0627,701384.23709526,0
+KFY.US,D,20120309,000000,14.0437,14.3967,13.8777,14.3391,622635.29028601,0
+KFY.US,D,20120312,000000,14.3779,14.4395,14.1352,14.1919,232712.00257118,0
+KFY.US,D,20120313,000000,14.3579,14.8443,14.2665,14.7348,483299.32317951,0
+KFY.US,D,20120314,000000,14.696,14.8641,14.5598,14.6404,340556.2349754,0
+KFY.US,D,20120315,000000,14.6404,14.9914,14.5499,14.9158,314326.02848523,0
+KFY.US,D,20120316,000000,14.8173,15.0402,14.8173,14.9914,419839.17862728,0
+KFY.US,D,20120319,000000,14.9337,15.3613,14.8353,15.1177,219377.16616204,0
+KFY.US,D,20120320,000000,14.9725,15.068,14.7627,14.8443,156291.12109278,0
+KFY.US,D,20120321,000000,14.8085,15.0014,14.5041,14.5041,313481.28771724,0
+KFY.US,D,20120322,000000,14.4305,14.4305,14.0805,14.1998,211796.62341301,0
+KFY.US,D,20120323,000000,14.1998,14.4485,14.0348,14.4395,255860.91654569,0
+KFY.US,D,20120326,000000,14.5499,15.2569,14.5499,15.2569,305287.30226763,0
+KFY.US,D,20120327,000000,15.2847,15.3046,15.0202,15.0202,172261.74982684,0
+KFY.US,D,20120328,000000,15.0769,15.2121,14.8989,15.2022,355887.27427083,0
+KFY.US,D,20120329,000000,15.0828,15.5234,15.0202,15.4518,444530.75014717,0
+KFY.US,D,20120330,000000,15.5324,15.5522,15.3702,15.3971,329854.17395986,0
+KFY.US,D,20120402,000000,15.3872,15.7083,15.1734,15.6258,428542.01982523,0
+KFY.US,D,20120403,000000,15.5701,15.5701,15.3046,15.423,315459.38901563,0
+KFY.US,D,20120404,000000,15.2201,15.2947,15.0014,15.0828,279385.94129073,0
+KFY.US,D,20120405,000000,14.9337,15.2022,14.9337,15.1177,136985.77761268,0
+KFY.US,D,20120409,000000,14.7985,14.7985,14.3579,14.5598,264778.96551072,0
+KFY.US,D,20120410,000000,14.5399,14.8919,14.3291,14.4942,465511.49615047,0
+KFY.US,D,20120411,000000,14.6861,14.7726,14.5499,14.7726,250027.17702764,0
+KFY.US,D,20120412,000000,14.7527,15.1734,14.7527,15.0112,170778.42526399,0
+KFY.US,D,20120413,000000,14.9238,14.9337,14.5499,14.5876,268067.42064329,0
+KFY.US,D,20120416,000000,14.6861,14.8443,14.4395,14.7348,177829.99938924,0
+KFY.US,D,20120417,000000,14.882,15.2479,14.882,15.059,177545.40220193,0
+KFY.US,D,20120418,000000,14.9337,14.9337,14.696,14.8443,238402.94067369,0
+KFY.US,D,20120419,000000,14.8263,14.882,14.3967,14.5598,208570.51819427,0
+KFY.US,D,20120420,000000,14.7348,15.0769,14.6772,14.8173,274520.63672455,0
+KFY.US,D,20120423,000000,14.5201,14.5201,14.1919,14.3192,250012.09237107,0
+KFY.US,D,20120424,000000,14.2923,14.6234,14.2088,14.5787,208550.40531884,0
+KFY.US,D,20120425,000000,14.7527,15.1177,14.696,14.8541,297645.41524855,0
+KFY.US,D,20120426,000000,14.8443,15.0918,14.7825,14.9824,162920.32483404,0
+KFY.US,D,20120427,000000,15.0202,15.2121,14.7627,15.1634,267417.77476695,0
+KFY.US,D,20120430,000000,15.1177,15.1276,14.8085,14.8443,217300.51177404,0
+KFY.US,D,20120501,000000,14.8263,15.2022,14.8085,14.8641,277818.14265106,0
+KFY.US,D,20120502,000000,14.7825,15.0014,14.53,14.9914,319613.70343541,0
+KFY.US,D,20120503,000000,14.9914,15.0769,14.5598,14.5598,397735.12853129,0
+KFY.US,D,20120504,000000,14.4305,14.4485,13.8777,13.9145,428334.85720831,0
+KFY.US,D,20120507,000000,13.8528,13.8777,13.2542,13.298,473475.18917643,0
+KFY.US,D,20120508,000000,13.1807,13.5913,13.1547,13.4929,440758.58036054,0
+KFY.US,D,20120509,000000,13.2631,13.3636,13.1071,13.1807,179492.32854341,0
+KFY.US,D,20120510,000000,13.3248,13.3446,13.0324,13.2631,250600.39397735,0
+KFY.US,D,20120511,000000,13.0881,13.2631,12.8306,13.1807,209677.73198662,0
+KFY.US,D,20120514,000000,12.9946,12.9946,12.7471,12.8982,146837.06399759,0
+KFY.US,D,20120515,000000,12.8882,12.9946,12.7202,12.8405,254232.77927975,0
+KFY.US,D,20120516,000000,12.8694,13.0503,12.7639,12.8405,301778.61114912,0
+KFY.US,D,20120517,000000,12.9548,12.9548,12.6476,12.6904,178597.30558684,0
+KFY.US,D,20120518,000000,12.7103,12.8594,12.5651,12.6218,252882.19969472,0
+KFY.US,D,20120521,000000,12.6814,13.0324,12.573,12.8594,239407.57880135,0
+KFY.US,D,20120522,000000,12.8882,12.9618,12.5552,12.6476,165694.89599941,0
+KFY.US,D,20120523,000000,12.4736,12.7371,12.3453,12.6904,156375.59516959,0
+KFY.US,D,20120524,000000,12.7371,12.7371,12.3801,12.6655,122550.76691759,0
+KFY.US,D,20120525,000000,12.6576,12.7639,12.4458,12.4826,105844.00694285,0
+KFY.US,D,20120529,000000,12.6735,12.8882,12.573,12.8107,102186.48054616,0
+KFY.US,D,20120530,000000,12.6655,12.6655,12.3712,12.398,185440.71145141,0
+KFY.US,D,20120531,000000,12.3633,12.593,12.1802,12.5014,344103.14055723,0
+KFY.US,D,20120601,000000,11.9575,12.1892,11.2594,11.9117,329153.24025117,0
+KFY.US,D,20120604,000000,11.9853,12.0778,11.7208,11.8103,465280.19808305,0
+KFY.US,D,20120605,000000,11.7288,12.2707,11.6562,12.1226,1440501.2341383,0
+KFY.US,D,20120606,000000,12.3275,12.6576,12.3275,12.5382,259752.75794112,0
+KFY.US,D,20120607,000000,12.757,12.9708,12.573,12.6029,303482.17169792,0
+KFY.US,D,20120608,000000,12.5651,12.8207,12.3543,12.7471,272909.59540272,0
+KFY.US,D,20120611,000000,12.9181,12.927,12.3891,12.398,206084.5667913,0
+KFY.US,D,20120612,000000,12.4826,12.6814,12.1892,12.6397,591004.77674327,0
+KFY.US,D,20120613,000000,12.5292,12.593,12.0231,12.0948,554849.87187287,0
+KFY.US,D,20120614,000000,11.3818,12.0778,11.1213,11.7378,1723057.9702403,0
+KFY.US,D,20120615,000000,11.7477,11.7845,11.6462,11.7208,932187.52778828,0
+KFY.US,D,20120618,000000,11.6562,11.7576,11.4593,11.683,675531.14701938,0
+KFY.US,D,20120619,000000,11.7208,12.1802,11.683,12.0948,433362.07042168,0
+KFY.US,D,20120620,000000,12.0948,12.2419,12.042,12.1802,242379.25614592,0
+KFY.US,D,20120621,000000,12.1316,12.2618,11.7666,11.8651,279960.16388421,0
+KFY.US,D,20120622,000000,11.9307,12.05,11.8024,12.042,579824.02929253,0
+KFY.US,D,20120625,000000,11.7666,11.9475,11.683,11.8024,245425.35112958,0
+KFY.US,D,20120626,000000,11.8392,12.0699,11.7477,11.9853,206777.45534981,0
+KFY.US,D,20120627,000000,12.0142,12.583,12.0142,12.5014,280998.9939001,0
+KFY.US,D,20120628,000000,12.3712,12.6735,12.232,12.5552,212978.25484444,0
+KFY.US,D,20120629,000000,12.9181,13.2453,12.8207,13.1895,312619.45100511,0
+KFY.US,D,20120702,000000,13.2184,13.3079,12.9708,13.3079,298798.88865438,0
+KFY.US,D,20120703,000000,13.3446,13.6957,13.28,13.5913,116628.53074765,0
+KFY.US,D,20120705,000000,13.6301,13.6301,13.3079,13.469,187453.00463805,0
+KFY.US,D,20120706,000000,13.28,13.28,12.9877,13.0692,143885.49952844,0
+KFY.US,D,20120709,000000,13.0324,13.1249,12.757,13.1071,189963.09149152,0
+KFY.US,D,20120710,000000,13.2085,13.3636,12.8107,12.9798,236144.26476307,0
+KFY.US,D,20120711,000000,12.9877,13.0503,12.8405,13.0046,243707.71156798,0
+KFY.US,D,20120712,000000,12.8594,12.9946,12.5382,12.8882,277136.31617404,0
+KFY.US,D,20120713,000000,12.9618,13.4024,12.8405,13.2263,280422.76001906,0
+KFY.US,D,20120716,000000,13.115,13.2363,12.8694,12.9548,185497.02750262,0
+KFY.US,D,20120717,000000,13.0225,13.2453,12.7739,13.1717,190196.4008465,0
+KFY.US,D,20120718,000000,13.0782,13.5773,13.0324,13.4302,248038.01364775,0
+KFY.US,D,20120719,000000,13.4402,13.5485,13.1807,13.2184,205897.51704981,0
+KFY.US,D,20120720,000000,13.0503,13.1895,12.7918,12.8694,208227.59366821,0
+KFY.US,D,20120723,000000,12.5552,12.6904,12.3712,12.6118,177909.44524719,0
+KFY.US,D,20120724,000000,12.6576,12.6814,12.1136,12.2131,198313.95736948,0
+KFY.US,D,20120725,000000,12.3185,12.4169,12.1404,12.3453,214697.90569358,0
+KFY.US,D,20120726,000000,12.6476,12.757,12.2707,12.3363,180141.97441975,0
+KFY.US,D,20120727,000000,12.3543,12.9946,12.0868,12.9181,244289.97931164,0
+KFY.US,D,20120730,000000,12.8982,12.9877,12.4636,12.5651,147370.05519645,0
+KFY.US,D,20120731,000000,12.4826,12.573,12.042,12.0948,359506.5862042,0
+KFY.US,D,20120801,000000,12.2051,12.2707,11.874,11.8829,375639.12358545,0
+KFY.US,D,20120802,000000,11.7477,11.9387,11.703,11.8571,332587.5137306,0
+KFY.US,D,20120803,000000,12.1316,12.8694,12.1316,12.7291,233648.25692239,0
+KFY.US,D,20120806,000000,12.7371,13.0146,12.6476,12.6904,174789.93826822,0
+KFY.US,D,20120807,000000,12.7918,13.0603,12.7202,12.8405,257023.44074547,0
+KFY.US,D,20120808,000000,12.7829,12.8982,12.757,12.8594,201857.84601998,0
+KFY.US,D,20120809,000000,12.8017,12.945,12.042,12.6317,434044.90254248,0
+KFY.US,D,20120810,000000,12.583,12.7291,12.5194,12.6576,133117.06602399,0
+KFY.US,D,20120813,000000,12.6397,12.7291,12.4557,12.6814,139600.45141839,0
+KFY.US,D,20120814,000000,12.757,12.9181,12.6904,12.8882,251067.0126873,0
+KFY.US,D,20120815,000000,12.7739,13.1547,12.6904,12.9946,126486.85663896,0
+KFY.US,D,20120816,000000,12.9946,13.3824,12.9798,13.3446,131820.79120262,0
+KFY.US,D,20120817,000000,13.3158,13.6758,13.28,13.6758,131844.92665314,0
+KFY.US,D,20120820,000000,13.6102,13.806,13.5107,13.6381,119886.81656707,0
+KFY.US,D,20120821,000000,13.6669,14.0627,13.6301,13.824,324901.37838557,0
+KFY.US,D,20120822,000000,13.7514,13.8528,13.5197,13.5197,169502.26331804,0
+KFY.US,D,20120823,000000,13.5197,13.6381,13.3736,13.4501,109744.89913222,0
+KFY.US,D,20120824,000000,13.3636,13.6102,13.28,13.3158,209800.42052673,0
+KFY.US,D,20120827,000000,13.4302,13.4929,13.2453,13.3446,121906.14926011,0
+KFY.US,D,20120828,000000,13.3079,13.4402,13.2453,13.3348,224745.29261393,0
+KFY.US,D,20120829,000000,13.3446,13.4402,13.28,13.4212,203327.09157005,0
+KFY.US,D,20120830,000000,13.289,13.3924,13.1895,13.2085,190496.08269038,0
+KFY.US,D,20120831,000000,13.3824,13.3824,13.0503,13.1449,302857.66691587,0
+KFY.US,D,20120904,000000,12.7639,13.9343,12.7639,13.8618,471739.44802694,0
+KFY.US,D,20120905,000000,13.8866,14.1352,13.6858,14.0437,444087.26124396,0
+KFY.US,D,20120906,000000,14.2476,14.3291,13.0324,13.1249,653456.26059275,0
+KFY.US,D,20120907,000000,13.2631,13.8946,13.2631,13.824,483514.5309466,0
+KFY.US,D,20120910,000000,13.8717,14.1352,13.7882,13.9911,260089.64860455,0
+KFY.US,D,20120911,000000,14.0537,14.183,13.7594,14.0895,234944.53174376,0
+KFY.US,D,20120912,000000,14.1263,14.2178,13.9811,14.1919,222419.23857062,0
+KFY.US,D,20120913,000000,14.1998,14.4137,14.0895,14.1998,279249.1737378,0
+KFY.US,D,20120914,000000,14.2665,14.6504,14.1919,14.5876,261325.58479963,0
+KFY.US,D,20120917,000000,14.4753,14.4843,14.174,14.2376,222595.22623061,0
+KFY.US,D,20120918,000000,14.2923,14.5688,14.2744,14.4485,286263.53904352,0
+KFY.US,D,20120919,000000,14.4843,14.5131,14.3779,14.4305,294396.18022306,0
+KFY.US,D,20120920,000000,14.3013,14.4395,14.2088,14.3291,86202.77844308,0
+KFY.US,D,20120921,000000,14.4584,14.5201,14.2277,14.3391,456503.94488979,0
+KFY.US,D,20120924,000000,14.2376,14.6234,14.1998,14.3291,233237.95426364,0
+KFY.US,D,20120925,000000,14.3779,14.4942,14.1094,14.1094,264583.87061906,0
+KFY.US,D,20120926,000000,13.7972,13.7972,13.2631,13.648,469942.3626074,0
+KFY.US,D,20120927,000000,13.7692,14.1541,13.6858,14.1263,451892.06255403,0
+KFY.US,D,20120928,000000,14.0537,14.3878,13.9543,14.0895,412211.370621,0
+KFY.US,D,20121001,000000,14.1352,14.2376,13.4859,13.806,8001758.6539783,0
+KFY.US,D,20121002,000000,13.9244,13.9244,13.6669,13.7325,615652.09993721,0
+KFY.US,D,20121003,000000,13.806,13.8777,13.3636,13.4402,578147.62112556,0
+KFY.US,D,20121004,000000,13.4859,13.5853,13.2542,13.5853,468347.41158591,0
+KFY.US,D,20121005,000000,13.6957,13.7325,13.46,13.5386,374451.45829141,0
+KFY.US,D,20121008,000000,13.4302,13.5485,13.3079,13.5287,215945.90961393,0
+KFY.US,D,20121009,000000,13.5585,13.5585,12.9877,13.0503,259363.57380158,0
+KFY.US,D,20121010,000000,13.0603,13.1637,12.8107,12.8694,363975.66712442,0
+KFY.US,D,20121011,000000,13.0225,13.1717,12.8982,12.9082,254599.83925633,0
+KFY.US,D,20121012,000000,12.9181,12.9877,12.6476,12.7471,154684.10234604,0
+KFY.US,D,20121015,000000,12.757,12.7918,12.573,12.6576,192518.43231473,0
+KFY.US,D,20121016,000000,12.7639,12.8694,12.6735,12.8107,165900.04732879,0
+KFY.US,D,20121017,000000,12.8107,12.8694,12.6317,12.8017,134789.45161587,0
+KFY.US,D,20121018,000000,12.757,12.8495,12.5552,12.7639,170230.34940856,0
+KFY.US,D,20121019,000000,12.6904,12.6904,12.4358,12.573,301489.99138672,0
+KFY.US,D,20121022,000000,12.5651,12.6317,12.4269,12.4736,147217.19734319,0
+KFY.US,D,20121023,000000,12.2995,12.398,12.1703,12.3185,295123.26066981,0
+KFY.US,D,20121024,000000,12.4458,12.4915,12.1604,12.222,126795.5892768,0
+KFY.US,D,20121025,000000,12.3891,12.6029,12.2995,12.6029,415005.04901802,0
+KFY.US,D,20121026,000000,12.5552,12.757,12.1316,12.3891,241228.79967141,0
+KFY.US,D,20121031,000000,12.2618,12.407,11.9853,12.3085,211149.99446798,0
+KFY.US,D,20121101,000000,12.3363,12.7918,12.2897,12.5104,286272.58983746,0
+KFY.US,D,20121102,000000,12.593,12.7471,12.4557,12.6397,313765.88490455,0
+KFY.US,D,20121105,000000,12.6397,12.9181,12.5651,12.8495,243944.03785427,0
+KFY.US,D,20121106,000000,12.8594,13.1637,12.7371,13.1547,246654.24781827,0
+KFY.US,D,20121107,000000,12.945,13.1547,12.7739,12.7739,280292.02632878,0
+KFY.US,D,20121108,000000,12.7639,12.7639,12.1036,12.1504,241735.64413221,0
+KFY.US,D,20121109,000000,12.0699,12.6218,12.0699,12.5472,264967.02089598,0
+KFY.US,D,20121112,000000,12.573,12.6735,12.2051,12.3543,151000.4292113,0
+KFY.US,D,20121113,000000,12.2618,12.6029,12.2618,12.5292,196186.01514913,0
+KFY.US,D,20121114,000000,12.5472,12.8306,12.4826,12.6814,323758.96706123,0
+KFY.US,D,20121115,000000,12.6476,12.7003,12.398,12.6814,297561.94681552,0
+KFY.US,D,20121116,000000,12.6397,12.6476,12.0043,12.1316,273623.60248044,0
+KFY.US,D,20121119,000000,12.2797,12.3185,12.0331,12.232,163196.87687119,0
+KFY.US,D,20121120,000000,12.2131,12.407,12.0699,12.1703,189277.24243941,0
+KFY.US,D,20121121,000000,12.1703,12.3453,11.7944,12.3363,142799.4042553,0
+KFY.US,D,20121123,000000,12.398,12.6655,12.1802,12.6655,165848.75949645,0
+KFY.US,D,20121126,000000,12.6218,12.7471,12.4736,12.7471,212179.77368993,0
+KFY.US,D,20121127,000000,12.7003,12.8594,12.7003,12.7371,206682.9248353,0
+KFY.US,D,20121128,000000,12.6397,12.8882,12.5472,12.8882,182481.1018321,0
+KFY.US,D,20121129,000000,12.9708,13.2542,12.8495,13.2363,211829.80965747,0
+KFY.US,D,20121130,000000,13.3536,13.3736,13.1547,13.2542,235472.49472375,0
+KFY.US,D,20121203,000000,13.3248,13.4123,13.115,13.298,282999.21936147,0
+KFY.US,D,20121204,000000,13.3348,13.4859,13.0782,13.3636,293892.35269358,0
+KFY.US,D,20121205,000000,13.4024,13.4859,12.8405,13.3079,368316.02564192,0
+KFY.US,D,20121206,000000,13.9911,13.9911,12.7918,13.0603,743470.42892954,0
+KFY.US,D,20121207,000000,13.1985,14.1263,13.1895,13.6201,723273.07942417,0
+KFY.US,D,20121210,000000,13.7056,13.7056,13.298,13.3248,754091.0327996,0
+KFY.US,D,20121211,000000,13.469,13.648,13.3824,13.4929,686425.28599527,0
+KFY.US,D,20121212,000000,13.4929,13.6301,13.3824,13.4769,573191.80861996,0
+KFY.US,D,20121213,000000,13.469,13.7782,13.469,13.7056,333714.84039837,0
+KFY.US,D,20121214,000000,13.6381,14.174,13.5685,13.9244,424149.36783163,0
+KFY.US,D,20121217,000000,14.0179,14.0537,13.6669,13.8528,384372.13409654,0
+KFY.US,D,20121218,000000,13.8528,14.5876,13.7692,14.5876,693449.70773869,0
+KFY.US,D,20121219,000000,14.5499,14.6861,14.3291,14.3391,504125.20004202,0
+KFY.US,D,20121220,000000,14.3779,15.068,14.2566,14.9089,499359.45420922,0
+KFY.US,D,20121221,000000,14.6314,14.7905,14.3967,14.6146,710753.82011366,0
+KFY.US,D,20121224,000000,14.6314,14.6404,14.2744,14.5688,126731.22807542,0
+KFY.US,D,20121226,000000,14.5787,14.5787,14.3579,14.5041,134101.59127622,0
+KFY.US,D,20121227,000000,14.5499,14.5499,14.2376,14.4663,154203.4046233,0
+KFY.US,D,20121228,000000,14.3779,14.6146,14.2834,14.3112,146080.81988147,0
+KFY.US,D,20121231,000000,14.2834,14.5966,14.0895,14.5787,255849.85446421,0
+KFY.US,D,20130102,000000,15.0112,15.1435,14.6504,14.7985,404452.82892443,0
+KFY.US,D,20130103,000000,14.7985,14.9089,14.7249,14.8173,367088.134597,0
+KFY.US,D,20130104,000000,14.9089,14.9089,14.7905,14.8541,317105.62786946,0
+KFY.US,D,20130107,000000,14.7985,14.7985,14.6504,14.696,202697.55856913,0
+KFY.US,D,20130108,000000,14.6772,14.6772,14.4485,14.4753,301522.17198741,0
+KFY.US,D,20130109,000000,14.5598,14.6404,14.4843,14.53,263850.75630969,0
+KFY.US,D,20130110,000000,14.5876,14.5876,14.349,14.4663,117525.56499176,0
+KFY.US,D,20130111,000000,14.4584,14.5201,14.3013,14.3391,277331.4110657,0
+KFY.US,D,20130114,000000,14.2834,14.4584,14.2476,14.349,269917.80518273,0
+KFY.US,D,20130115,000000,14.2277,14.4663,14.183,14.3779,293580.60312443,0
+KFY.US,D,20130116,000000,14.3112,14.3192,14.0269,14.183,234919.39064947,0
+KFY.US,D,20130117,000000,14.2834,14.6046,14.2834,14.5499,259286.13923118,0
+KFY.US,D,20130118,000000,14.5399,14.6234,14.4753,14.5966,294212.14741289,0
+KFY.US,D,20130122,000000,14.2834,14.7726,14.2566,14.7249,411313.33073312,0
+KFY.US,D,20130123,000000,14.6772,14.7249,14.53,14.5787,255451.61953073,0
+KFY.US,D,20130124,000000,14.6314,15.1356,14.6234,15.068,398371.7010386,0
+KFY.US,D,20130125,000000,15.1177,15.1177,14.7985,14.9914,282253.03168307,0
+KFY.US,D,20130128,000000,15.0014,15.4598,14.8989,15.4428,391342.25107631,0
+KFY.US,D,20130129,000000,15.4598,15.4598,14.9536,15.1276,411279.13884489,0
+KFY.US,D,20130130,000000,15.0828,15.5234,14.9914,15.5055,570808.43288167,0
+KFY.US,D,20130131,000000,15.4518,15.8276,15.3872,15.7889,498846.57588579,0
+KFY.US,D,20130201,000000,15.8456,15.8804,15.6895,15.8644,342076.7683578,0
+KFY.US,D,20130204,000000,15.7173,15.9579,15.4856,15.6715,563270.12717105,0
+KFY.US,D,20130205,000000,15.7273,15.8894,15.6079,15.7889,271625.38830661,0
+KFY.US,D,20130206,000000,15.6895,16.287,15.6169,16.2702,493873.66743608,0
+KFY.US,D,20130207,000000,16.2324,16.2612,15.9579,16.1489,397554.11265243,0
+KFY.US,D,20130208,000000,16.2224,16.4163,16.0833,16.4074,344249.96454786,0
+KFY.US,D,20130211,000000,16.3606,16.5437,16.2224,16.305,279680.59491575,0
+KFY.US,D,20130212,000000,16.2522,16.4809,16.2224,16.4253,295043.81481187,0
+KFY.US,D,20130213,000000,16.4909,16.4909,15.939,16.3318,302539.88348409,0
+KFY.US,D,20130214,000000,16.3318,16.5177,16.287,16.4909,142229.2042369,0
+KFY.US,D,20130215,000000,16.9473,17.6494,16.8211,17.2248,684868.54943709,0
+KFY.US,D,20130219,000000,17.3163,17.7111,17.2973,17.6951,394619.6441274,0
+KFY.US,D,20130220,000000,17.6414,17.8115,17.2795,17.2795,473458.09323231,0
+KFY.US,D,20130221,000000,17.2973,17.3809,16.83,17.1054,518635.63401996,0
+KFY.US,D,20130222,000000,17.2427,17.3163,17.1342,17.2795,176053.02684513,0
+KFY.US,D,20130225,000000,17.2973,17.5182,16.9573,16.9573,433015.12332054,0
+KFY.US,D,20130226,000000,17.0686,17.1244,16.6361,16.7654,444718.80553242,0
+KFY.US,D,20130227,000000,16.7554,17.197,16.7554,17.005,304088.57489209,0
+KFY.US,D,20130228,000000,16.9473,17.1054,16.7028,17.014,475631.28942237,0
+KFY.US,D,20130301,000000,16.8579,16.9285,16.4909,16.6262,385353.64241745,0
+KFY.US,D,20130304,000000,16.4809,16.646,16.3606,16.4422,539925.1126611,0
+KFY.US,D,20130305,000000,16.5089,16.7386,16.4809,16.6838,634362.10230464,0
+KFY.US,D,20130306,000000,16.7734,17.0686,16.5725,16.6739,522194.60732705,0
+KFY.US,D,20130307,000000,16.7465,16.9673,16.1667,16.4621,527131.31260099,0
+KFY.US,D,20130308,000000,16.6162,16.9375,16.5635,16.7096,366683.86580089,0
+KFY.US,D,20130311,000000,16.6928,16.7654,16.5725,16.6928,213021.49752661,0
+KFY.US,D,20130312,000000,16.6262,16.7734,16.5437,16.6928,223488.23789964,0
+KFY.US,D,20130313,000000,16.646,16.8211,16.5357,16.7028,202253.06402216,0
+KFY.US,D,20130314,000000,16.7734,16.7734,16.5904,16.7028,417754.47908911,0
+KFY.US,D,20130315,000000,16.7196,16.839,16.5635,16.646,408496.52252934,0
+KFY.US,D,20130318,000000,16.4422,16.8111,16.4422,16.6739,197502.40284593,0
+KFY.US,D,20130319,000000,16.6361,16.665,16.305,16.4999,154540.29528673,0
+KFY.US,D,20130320,000000,16.5725,16.6838,16.5535,16.6262,182874.30854672,0
+KFY.US,D,20130321,000000,16.4909,16.7096,16.4711,16.4999,257850.07992558,0
+KFY.US,D,20130322,000000,16.5535,16.5535,16.2522,16.3606,123459.86888697,0
+KFY.US,D,20130325,000000,16.3696,16.6739,16.305,16.4621,193965.55370182,0
+KFY.US,D,20130326,000000,16.5089,16.6838,16.3606,16.4621,127104.32191462,0
+KFY.US,D,20130327,000000,16.314,16.3318,16.0047,16.1299,213253.80123781,0
+KFY.US,D,20130328,000000,16.1757,16.4909,15.9192,16.4163,266281.39730524,0
+KFY.US,D,20130401,000000,16.5177,16.5177,15.6645,15.763,235012.91552021,0
+KFY.US,D,20130402,000000,15.8644,15.9858,15.5324,15.5423,161954.90681347,0
+KFY.US,D,20130403,000000,15.5522,15.6079,15.2301,15.4428,393851.33228603,0
+KFY.US,D,20130404,000000,15.4598,15.4687,15.2669,15.4329,302702.79777506,0
+KFY.US,D,20130405,000000,15.1276,15.1833,14.8919,15.0918,236126.16317519,0
+KFY.US,D,20130408,000000,15.068,15.4598,14.9626,15.423,339753.7312458,0
+KFY.US,D,20130409,000000,15.423,15.5234,15.1117,15.2121,188159.97220936,0
+KFY.US,D,20130410,000000,15.2947,15.5791,15.2569,15.4956,342055.6498386,0
+KFY.US,D,20130411,000000,15.4687,15.5324,15.3424,15.3872,151531.40912262,0
+KFY.US,D,20130412,000000,15.3802,15.5144,15.1535,15.3325,213338.27531462,0
+KFY.US,D,20130415,000000,15.2479,15.3424,14.8641,14.9089,279442.25734192,0
+KFY.US,D,20130416,000000,15.0918,15.1177,14.705,14.9337,359737.88427163,0
+KFY.US,D,20130417,000000,14.8721,15.0112,14.5201,14.7249,393183.5848218,0
+KFY.US,D,20130418,000000,14.7825,14.8641,14.4217,14.4942,209163.84801942,0
+KFY.US,D,20130419,000000,14.5201,14.8263,14.4217,14.5598,248713.80626216,0
+KFY.US,D,20130422,000000,14.5688,14.6404,13.9244,14.5131,597137.19246144,0
+KFY.US,D,20130423,000000,14.6602,15.0112,14.6602,14.8173,259653.19920775,0
+KFY.US,D,20130424,000000,14.7825,15.0302,14.696,14.9536,317742.20037677,0
+KFY.US,D,20130425,000000,15.0202,15.1117,14.9626,15.0112,199395.02442375,0
+KFY.US,D,20130426,000000,15.0302,15.0302,14.5499,14.7905,208844.0533001,0
+KFY.US,D,20130429,000000,14.8263,15.1833,14.8085,15.1634,212602.14407393,0
+KFY.US,D,20130430,000000,15.1535,15.3325,15.068,15.2121,149868.07432467,0
+KFY.US,D,20130501,000000,15.1177,15.1177,14.4663,14.4942,314801.69798912,0
+KFY.US,D,20130502,000000,14.5598,14.7825,14.4584,14.696,190350.26434352,0
+KFY.US,D,20130503,000000,14.8989,15.3971,14.882,15.2947,186812.40955564,0
+KFY.US,D,20130506,000000,15.3046,15.3802,15.1535,15.2479,134665.75743199,0
+KFY.US,D,20130507,000000,15.2757,15.4687,15.0918,15.405,190178.29925862,0
+KFY.US,D,20130508,000000,15.3424,15.6645,15.1734,15.5791,144643.7549321,0
+KFY.US,D,20130509,000000,15.6357,15.6447,15.4856,15.4856,135855.43401359,0
+KFY.US,D,20130510,000000,15.4956,16.0833,15.4956,16.0405,165946.30694227,0
+KFY.US,D,20130513,000000,16.0673,16.0673,15.5989,15.6895,286450.58878501,0
+KFY.US,D,20130514,000000,15.6645,16.0833,15.5989,16.0047,253988.40784329,0
+KFY.US,D,20130515,000000,15.948,16.6083,15.8644,16.4711,806365.40168222,0
+KFY.US,D,20130516,000000,16.4074,16.6928,16.2792,16.4163,313834.26868101,0
+KFY.US,D,20130517,000000,16.5089,16.5993,16.3975,16.5267,329598.74044192,0
+KFY.US,D,20130520,000000,16.4422,16.5904,16.3606,16.4809,157209.2738561,0
+KFY.US,D,20130521,000000,16.5267,16.5267,16.1667,16.287,239176.28073392,0
+KFY.US,D,20130522,000000,16.2702,16.5357,16.0047,16.1667,175874.02225381,0
+KFY.US,D,20130523,000000,15.9858,16.1578,15.7799,16.0315,123341.20292193,0
+KFY.US,D,20130524,000000,15.9679,16.1111,15.6895,16.0315,185503.06136524,0
+KFY.US,D,20130528,000000,16.2522,16.3895,16.121,16.3318,258588.22245381,0
+KFY.US,D,20130529,000000,16.2036,16.2424,15.939,15.9858,130888.55942651,0
+KFY.US,D,20130530,000000,15.9858,16.1946,15.8992,16.0753,237363.10501403,0
+KFY.US,D,20130531,000000,15.9679,16.2424,15.8187,16.0833,333622.32117141,0
+KFY.US,D,20130603,000000,16.121,16.4333,15.8088,16.305,599110.26554098,0
+KFY.US,D,20130604,000000,16.305,16.656,16.0833,16.2224,210537.55741119,0
+KFY.US,D,20130605,000000,16.1578,16.2224,15.5522,16.0753,326630.08002866,0
+KFY.US,D,20130606,000000,16.0136,16.1389,15.7799,16.1389,245864.8174577,0
+KFY.US,D,20130607,000000,16.296,16.3796,16.1299,16.2522,144669.90167016,0
+KFY.US,D,20130610,000000,16.2702,16.3517,16.1299,16.296,137187.91201074,0
+KFY.US,D,20130611,000000,16.1021,16.2424,15.7889,16.0405,107931.72341234,0
+KFY.US,D,20130612,000000,16.1757,16.1757,15.8556,15.948,201536.04001313,0
+KFY.US,D,20130613,000000,15.8894,16.305,15.8804,16.296,330220.22829267,0
+KFY.US,D,20130614,000000,16.314,16.3318,15.8644,15.8714,416394.84871014,0
+KFY.US,D,20130617,000000,15.9778,16.646,15.9778,16.646,407567.30768454,0
+KFY.US,D,20130618,000000,16.9861,17.18,15.9092,16.5814,701278.64449926,0
+KFY.US,D,20130619,000000,16.4909,16.665,16.2424,16.3318,295505.40530295,0
+KFY.US,D,20130620,000000,16.0405,16.0673,15.763,15.8894,315691.69272684,0
+KFY.US,D,20130621,000000,15.8894,16.2125,15.8276,16.121,373545.37325334,0
+KFY.US,D,20130624,000000,15.9579,16.1299,15.6895,15.7799,285274.9912162,0
+KFY.US,D,20130625,000000,15.948,16.0504,15.8556,15.9291,260294.79993392,0
+KFY.US,D,20130626,000000,16.0833,16.1667,15.7988,16.0047,229821.7823721,0
+KFY.US,D,20130627,000000,16.1389,16.5635,16.1389,16.5089,273006.13720478,0
+KFY.US,D,20130628,000000,16.4333,17.4982,16.4333,17.2248,634461.66103801,0
+KFY.US,D,20130701,000000,17.2705,17.7837,16.9951,17.0686,401148.28349151,0
+KFY.US,D,20130702,000000,17.014,17.4267,17.014,17.197,220322.47130719,0
+KFY.US,D,20130703,000000,17.014,17.4177,16.9375,17.2795,98758.240929364,0
+KFY.US,D,20130705,000000,17.546,17.7935,17.4177,17.7737,174775.85925541,0
+KFY.US,D,20130708,000000,17.7737,18.0054,17.6951,17.719,184198.7413937,0
+KFY.US,D,20130709,000000,17.8602,17.9696,17.7469,17.8503,212044.01178079,0
+KFY.US,D,20130710,000000,17.8204,17.9696,17.6763,17.7111,251958.01306878,0
+KFY.US,D,20130711,000000,17.9248,18.0144,17.7369,17.9696,168861.66823564,0
+KFY.US,D,20130712,000000,17.908,18.1157,17.889,18.0521,138109.08170536,0
+KFY.US,D,20130715,000000,17.9766,18.1913,17.908,17.9438,170920.22103576,0
+KFY.US,D,20130716,000000,18.0054,18.1257,17.7935,17.9596,248387.97768021,0
+KFY.US,D,20130717,000000,17.9696,18.2918,17.9438,18.2281,374573.14118775,0
+KFY.US,D,20130718,000000,18.254,18.6129,18.1823,18.3196,427687.22261951,0
+KFY.US,D,20130719,000000,18.3484,18.9909,18.3296,18.7263,338606.2917026,0
+KFY.US,D,20130722,000000,18.7352,18.8774,18.3752,18.4728,251831.30195359,0
+KFY.US,D,20130723,000000,18.5095,18.5095,18.1823,18.3842,255332.9535657,0
+KFY.US,D,20130724,000000,18.3932,18.4111,18.1157,18.254,158816.29260284,0
+KFY.US,D,20130725,000000,18.2361,18.4728,18.0054,18.254,336092.18227403,0
+KFY.US,D,20130726,000000,18.0969,18.2191,17.9506,18.1157,84283.004483422,0
+KFY.US,D,20130729,000000,18.0521,18.1725,17.7837,17.8204,104025.8030041,0
+KFY.US,D,20130730,000000,17.9348,18.0332,17.7021,17.8791,146065.7352249,0
+KFY.US,D,20130731,000000,17.9696,18.1058,17.7369,17.9506,240874.81306387,0
+KFY.US,D,20130801,000000,18.0969,18.3395,17.9766,18.0332,168189.89819633,0
+KFY.US,D,20130802,000000,17.9248,18.0144,17.7289,17.9696,149554.31346799,0
+KFY.US,D,20130805,000000,17.9248,18.2918,17.889,18.2818,204188.92828216,0
+KFY.US,D,20130806,000000,18.1913,18.2191,17.9864,18.077,139937.34208182,0
+KFY.US,D,20130807,000000,17.9506,18.1436,17.7657,17.898,180734.29860113,0
+KFY.US,D,20130808,000000,17.9596,18.3752,17.9596,18.1436,194826.38477015,0
+KFY.US,D,20130809,000000,18.1347,18.2103,17.7369,17.7935,123587.58564594,0
+KFY.US,D,20130812,000000,17.7021,17.9766,17.556,17.9596,228697.47263564,0
+KFY.US,D,20130813,000000,17.9248,18.0969,17.7021,18.0332,142583.19084445,0
+KFY.US,D,20130814,000000,18.0144,18.0601,17.5957,17.6852,281263.47821198,0
+KFY.US,D,20130815,000000,17.4893,17.5858,17.0956,17.4087,210598.90168124,0
+KFY.US,D,20130816,000000,17.3063,17.5082,17.2158,17.2248,203260.71908113,0
+KFY.US,D,20130819,000000,17.2248,17.3521,17.1154,17.1342,103108.65588456,0
+KFY.US,D,20130820,000000,17.2069,17.4366,17.1532,17.3621,83996.396008566,0
+KFY.US,D,20130821,000000,17.3063,17.4087,17.014,17.18,170699.98504981,0
+KFY.US,D,20130822,000000,17.2158,17.5858,17.2158,17.5182,87881.197897593,0
+KFY.US,D,20130823,000000,17.5182,17.6126,17.0508,17.0686,158118.37582547,0
+KFY.US,D,20130826,000000,17.0956,17.3331,16.9573,17.1711,160094.46583633,0
+KFY.US,D,20130827,000000,16.9772,17.0776,16.4333,16.4333,156497.27806593,0
+KFY.US,D,20130828,000000,16.4253,16.6838,16.314,16.5814,115226.66333027,0
+KFY.US,D,20130829,000000,16.5535,16.8579,16.5267,16.5437,100229.49776696,0
+KFY.US,D,20130830,000000,16.4999,16.6262,16.0673,16.2792,237420.42670901,0
+KFY.US,D,20130903,000000,16.4809,16.6838,16.3796,16.4999,190632.8502433,0
+KFY.US,D,20130904,000000,16.5177,16.83,16.4809,16.7654,199364.85511061,0
+KFY.US,D,20130905,000000,16.7465,17.2973,16.7386,17.2069,417062.59617437,0
+KFY.US,D,20130906,000000,18.3296,19.2384,17.7837,19.1082,1244718.4821415,0
+KFY.US,D,20130909,000000,19.2652,19.668,19.2086,19.2921,1612116.3550201,0
+KFY.US,D,20130910,000000,19.4671,20.3313,19.3836,20.2865,838157.82387217,0
+KFY.US,D,20130911,000000,20.2955,20.2955,19.321,19.4403,737145.93525103,0
+KFY.US,D,20130912,000000,19.4015,19.7605,19.3836,19.5338,601460.45503481,0
+KFY.US,D,20130913,000000,19.5974,19.6153,19.4203,19.4671,438953.44979083,0
+KFY.US,D,20130916,000000,19.7704,19.7704,19.4493,19.659,762316.19320611,0
+KFY.US,D,20130917,000000,19.6074,19.9454,19.6074,19.8549,546665.94286099,0
+KFY.US,D,20130918,000000,19.8092,20.012,19.5616,19.8808,456320.9177234,0
+KFY.US,D,20130919,000000,19.8709,19.9454,19.5516,19.6501,235809.38538719,0
+KFY.US,D,20130920,000000,19.6849,19.9554,19.6153,19.6849,645557.93441196,0
+KFY.US,D,20130923,000000,19.6849,19.8459,19.312,19.7704,349426.0130394,0
+KFY.US,D,20130924,000000,19.8181,19.9077,19.659,19.6938,416223.889269,0
+KFY.US,D,20130925,000000,19.7605,19.9176,19.6501,19.8261,459015.03738705,0
+KFY.US,D,20130926,000000,19.8987,20.0409,19.6332,19.9454,716145.07637229,0
+KFY.US,D,20130927,000000,19.7406,19.8709,19.668,19.7316,401298.12441345,0
+KFY.US,D,20130930,000000,19.496,19.7138,19.4015,19.668,524265.22785242,0
+KFY.US,D,20131001,000000,19.7227,19.8181,19.6501,19.668,499594.77485173,0
+KFY.US,D,20131002,000000,19.5616,20.022,19.3498,20.0021,643156.45708578,0
+KFY.US,D,20131003,000000,20.022,20.1463,19.7605,20.012,397611.43434739,0
+KFY.US,D,20131004,000000,19.9554,20.1284,19.9077,20.012,333662.54692226,0
+KFY.US,D,20131007,000000,19.8629,19.9554,19.6422,19.9077,332691.09503906,0
+KFY.US,D,20131008,000000,19.9454,20.1841,19.7406,19.8549,620248.89761641,0
+KFY.US,D,20131009,000000,19.9355,20.0409,19.659,19.9077,356791.34802134,0
+KFY.US,D,20131010,000000,20.2209,20.3313,20.0996,20.1741,361276.51924192,0
+KFY.US,D,20131011,000000,20.0996,20.892,20.0578,20.892,391045.58616374,0
+KFY.US,D,20131014,000000,20.8384,20.9746,20.6177,20.9746,334800.93567152,0
+KFY.US,D,20131015,000000,20.9468,21.2988,20.7171,21.255,543875.28139527,0
+KFY.US,D,20131016,000000,21.3326,21.6001,21.1785,21.5911,487442.57551779,0
+KFY.US,D,20131017,000000,21.4787,21.7374,21.3604,21.5435,379589.29231963,0
+KFY.US,D,20131018,000000,21.7274,21.804,21.5155,21.7174,380186.64471986,0
+KFY.US,D,20131021,000000,21.8666,21.9681,21.5345,21.619,319161.16373826,0
+KFY.US,D,20131022,000000,21.6478,21.9969,21.619,21.6737,274676.51150913,0
+KFY.US,D,20131023,000000,21.5345,21.5345,21.2172,21.3604,337220.51458558,0
+KFY.US,D,20131024,000000,21.3694,21.4529,21.0303,21.272,309744.3154626,0
+KFY.US,D,20131025,000000,21.3604,21.4619,21.1009,21.4161,410232.26367883,0
+KFY.US,D,20131028,000000,21.3236,21.8218,21.3236,21.6816,265999.81704924,0
+KFY.US,D,20131029,000000,21.7174,21.9223,21.6816,21.8139,248348.75757312,0
+KFY.US,D,20131030,000000,21.7662,21.9491,21.6647,21.8139,279538.79914398,0
+KFY.US,D,20131031,000000,21.6816,22.1032,21.6816,21.8765,495133.73908168,0
+KFY.US,D,20131101,000000,21.9313,22.0486,21.785,21.9779,282514.49906363,0
+KFY.US,D,20131104,000000,21.9969,22.0227,21.5067,21.6916,531770.34731859,0
+KFY.US,D,20131105,000000,21.5613,21.6647,21.3863,21.5812,265484.92743826,0
+KFY.US,D,20131106,000000,21.6647,21.6816,21.435,21.5155,126770.4481825,0
+KFY.US,D,20131107,000000,21.5513,21.6389,21.2461,21.272,328921.94218374,0
+KFY.US,D,20131108,000000,21.2362,21.6289,21.0114,21.6001,328874.67692649,0
+KFY.US,D,20131111,000000,21.6001,21.7174,21.4161,21.61,262887.34957666,0
+KFY.US,D,20131112,000000,21.5613,21.795,21.5435,21.7274,246510.44075895,0
+KFY.US,D,20131113,000000,21.6389,21.9401,21.5067,21.9043,246221.82099655,0
+KFY.US,D,20131114,000000,21.8308,22.3549,21.7274,22.2435,354281.26116786,0
+KFY.US,D,20131115,000000,22.2266,22.2355,21.8855,22.0575,227413.26553953,0
+KFY.US,D,20131118,000000,22.0764,22.2166,21.8666,22.0486,464130.74725231,0
+KFY.US,D,20131119,000000,21.9869,21.9869,21.2988,21.3784,403442.15693414,0
+KFY.US,D,20131120,000000,21.4867,21.5911,21.2809,21.4619,271253.30011118,0
+KFY.US,D,20131121,000000,21.4699,21.6737,21.4251,21.5513,456107.72124385,0
+KFY.US,D,20131122,000000,21.5155,21.6568,21.3148,21.3694,456322.92901094,0
+KFY.US,D,20131125,000000,21.4161,21.4529,21.0831,21.1387,395265.26742866,0
+KFY.US,D,20131126,000000,21.1287,21.255,20.9836,21.1387,478751.8020451,0
+KFY.US,D,20131127,000000,21.1099,21.3326,21.0651,21.2809,357759.78297323,0
+KFY.US,D,20131129,000000,21.2172,21.5911,20.8563,21.2898,246222.82664033,0
+KFY.US,D,20131202,000000,21.255,21.3694,20.9746,21.1387,490368.99889265,0
+KFY.US,D,20131203,000000,21.0204,21.2272,20.9935,21.0831,389519.01891871,0
+KFY.US,D,20131204,000000,21.0561,21.2272,20.4158,20.6833,463024.53910374,0
+KFY.US,D,20131205,000000,22.2435,22.512,21.804,22.0068,1861908.2114053,0
+KFY.US,D,20131206,000000,22.1768,22.4005,22.1032,22.3917,703706.26856349,0
+KFY.US,D,20131209,000000,21.6916,22.3917,21.5812,22.3647,829422.80207354,0
+KFY.US,D,20131210,000000,22.4005,22.6452,21.9223,22.0227,656729.63106875,0
+KFY.US,D,20131211,000000,22.0864,22.2892,21.8945,21.9779,465878.55612705,0
+KFY.US,D,20131212,000000,21.9491,22.5298,21.804,22.4095,415971.47268237,0
+KFY.US,D,20131213,000000,22.5666,22.8033,22.3817,22.7009,718147.3131212,0
+KFY.US,D,20131216,000000,22.861,23.7162,22.7735,23.4835,718118.14945184,0
+KFY.US,D,20131217,000000,23.5481,23.5481,23.1821,23.392,484829.91299962,0
+KFY.US,D,20131218,000000,23.4198,23.6327,23.2169,23.5302,512891.39679756,0
+KFY.US,D,20131219,000000,23.5302,23.7967,23.3184,23.4924,379912.10397025,0
+KFY.US,D,20131220,000000,23.5839,24.0443,23.4924,23.8504,542646.38470659,0
+KFY.US,D,20131223,000000,23.8961,23.9797,23.5401,23.8594,498425.21114556,0
+KFY.US,D,20131224,000000,23.8683,24.1467,23.6883,24.0443,143670.29176136,0
+KFY.US,D,20131226,000000,24.1199,24.2919,23.8782,24.0811,356685.75542535,0
+KFY.US,D,20131227,000000,24.2024,24.3854,24.0523,24.1467,248193.88843233,0
+KFY.US,D,20131230,000000,24.1199,24.3675,23.9697,24.2571,341552.82795289,0
+KFY.US,D,20131231,000000,24.2571,24.4311,23.9896,24.0085,377017.86119609,0
+KFY.US,D,20140102,000000,23.9429,23.9797,23.7261,23.8782,376826.78887951,0
+KFY.US,D,20140103,000000,23.8872,23.9608,23.8136,23.8136,248849.56817129,0
+KFY.US,D,20140106,000000,23.8504,23.923,23.4656,23.4656,304555.19360203,0
+KFY.US,D,20140107,000000,23.568,23.8414,23.5481,23.6783,334301.13071712,0
+KFY.US,D,20140108,000000,23.6327,23.6425,23.2269,23.2786,420721.12821483,0
+KFY.US,D,20140109,000000,23.382,23.5302,23.1921,23.4476,302454.40376352,0
+KFY.US,D,20140110,000000,23.5123,23.568,23.1821,23.5481,316205.57669403,0
+KFY.US,D,20140113,000000,23.5123,23.5123,22.8331,22.9604,284296.49982661,0
+KFY.US,D,20140114,000000,23.0062,23.2786,22.9336,23.1345,253043.10269815,0
+KFY.US,D,20140115,000000,23.2011,23.5123,23.2011,23.382,238457.24543735,0
+KFY.US,D,20140116,000000,23.2786,23.4755,22.9972,23.3552,195257.8059481,0
+KFY.US,D,20140117,000000,23.2985,23.392,23.044,23.2687,202667.38925599,0
+KFY.US,D,20140121,000000,23.382,23.4924,23.2269,23.4198,179216.78215005,0
+KFY.US,D,20140122,000000,23.4198,23.5401,23.382,23.5302,133978.9027361,0
+KFY.US,D,20140123,000000,23.4656,23.4656,23.035,23.2687,280523.32439621,0
+KFY.US,D,20140124,000000,23.1723,23.2537,22.2604,22.5566,452468.29643505,0
+KFY.US,D,20140127,000000,22.6144,22.7545,22.1032,22.2604,280461.98012615,0
+KFY.US,D,20140128,000000,22.3349,22.3917,22.0864,22.3349,268287.65662923,0
+KFY.US,D,20140129,000000,22.1968,22.2355,21.8218,21.9223,297176.78525107,0
+KFY.US,D,20140130,000000,22.0327,22.2604,21.8407,22.1032,244671.11830101,0
+KFY.US,D,20140131,000000,21.7274,21.9313,21.5155,21.5613,531775.37553744,0
+KFY.US,D,20140203,000000,21.5713,21.7006,20.552,20.7549,506697.63680934,0
+KFY.US,D,20140204,000000,20.8284,21.2172,20.5808,21.0015,233977.10243564,0
+KFY.US,D,20140205,000000,20.8474,20.9836,20.1184,20.6833,297419.14539998,0
+KFY.US,D,20140206,000000,20.7708,21.0303,20.6733,21.0114,288943.57969438,0
+KFY.US,D,20140207,000000,21.0204,21.1984,20.7807,20.8822,226635.90290421,0
+KFY.US,D,20140210,000000,20.8474,20.8474,20.377,20.542,216458.78793735,0
+KFY.US,D,20140211,000000,20.562,20.7628,20.1652,20.5321,436621.36188489,0
+KFY.US,D,20140212,000000,20.5719,21.8586,20.5719,21.4967,487236.41854465,0
+KFY.US,D,20140213,000000,21.3148,21.8218,21.2809,21.7006,239003.31000524,0
+KFY.US,D,20140214,000000,21.6916,21.6916,21.3236,21.3604,336612.10010386,0
+KFY.US,D,20140218,000000,21.2362,21.7462,21.1387,21.61,364665.53875163,0
+KFY.US,D,20140219,000000,21.5345,21.7662,21.3148,21.3236,217254.25216056,0
+KFY.US,D,20140220,000000,21.2809,21.7374,21.263,21.6568,167182.24313736,0
+KFY.US,D,20140221,000000,21.7174,21.8765,21.5155,21.7562,369251.27434934,0
+KFY.US,D,20140224,000000,21.7662,21.9681,21.6001,21.7462,379226.25491814,0
+KFY.US,D,20140225,000000,21.7006,22.0933,21.5613,21.8407,368259.70959071,0
+KFY.US,D,20140226,000000,21.9043,22.2604,21.6916,22.1122,191254.33809404,0
+KFY.US,D,20140227,000000,22.0764,22.4374,21.8855,22.3817,366206.18500946,0
+KFY.US,D,20140228,000000,22.5209,23.4656,22.5209,23.3373,647178.02652772,0
+KFY.US,D,20140303,000000,23.1533,23.7778,22.8789,23.5302,751148.5191244,0
+KFY.US,D,20140304,000000,23.7878,24.5594,23.7878,24.1835,751391.88491709,0
+KFY.US,D,20140305,000000,24.1835,24.1835,23.2886,23.6783,544685.83027504,0
+KFY.US,D,20140306,000000,23.6783,23.8504,23.4198,23.743,427535.37041002,0
+KFY.US,D,20140307,000000,24.9084,27.3188,24.9084,26.9767,2710497.5781184,0
+KFY.US,D,20140310,000000,27.0135,27.6649,26.7122,26.9589,756384.90624223,0
+KFY.US,D,20140311,000000,26.9857,27.0235,25.9674,26.2498,631740.38899252,0
+KFY.US,D,20140312,000000,26.0251,26.6576,25.9296,26.4795,485754.09962556,0
+KFY.US,D,20140313,000000,26.5451,26.5631,25.7626,25.9674,481536.42964819,0
+KFY.US,D,20140314,000000,25.9476,26.1583,25.6552,25.8442,706440.613978,0
+KFY.US,D,20140317,000000,25.9963,26.3334,25.9575,26.1305,297762.06992603,0
+KFY.US,D,20140318,000000,26.224,26.8823,26.1405,26.7928,594681.41037161,0
+KFY.US,D,20140319,000000,26.7122,27.3815,26.6208,27.0961,556978.81973699,0
+KFY.US,D,20140320,000000,27.1328,27.4093,27.0493,27.4003,374121.60713438,0
+KFY.US,D,20140321,000000,27.4729,27.8607,27.3257,27.639,478987.12268762,0
+KFY.US,D,20140324,000000,27.7106,27.8349,27.124,27.1975,376109.76487048,0
+KFY.US,D,20140325,000000,27.282,27.6211,26.6944,26.9857,400369.91521243,0
+KFY.US,D,20140326,000000,27.1975,27.3347,26.7122,26.7122,341621.21172934,0
+KFY.US,D,20140327,000000,26.8018,26.9767,26.224,26.3512,274284.31043827,0
+KFY.US,D,20140328,000000,26.3881,27.0493,26.3244,26.3612,211372.24174147,0
+KFY.US,D,20140331,000000,26.5731,27.3815,26.4885,27.3625,603584.37468006,0
+KFY.US,D,20140401,000000,27.4541,28.0348,27.2641,27.988,612830.26351458,0
+KFY.US,D,20140402,000000,28.0248,28.0785,27.639,28.0596,464946.32435094,0
+KFY.US,D,20140403,000000,27.9075,28.2635,27.7683,27.8797,438875.00957665,0
+KFY.US,D,20140404,000000,28.0785,28.0785,26.406,26.6387,512669.14952408,0
+KFY.US,D,20140407,000000,26.5919,26.6297,25.8442,26.2757,382746.00811814,0
+KFY.US,D,20140408,000000,26.2578,26.8733,26.1495,26.406,298107.00573963,0
+KFY.US,D,20140409,000000,26.5631,26.9688,26.1951,26.8206,616854.84988784,0
+KFY.US,D,20140410,000000,26.8564,26.9291,25.6969,26.0957,709415.30825389,0
+KFY.US,D,20140411,000000,25.8442,26.1047,25.1024,25.5339,368300.94098534,0
+KFY.US,D,20140414,000000,25.7705,26.1495,25.1381,25.862,521779.27644945,0
+KFY.US,D,20140415,000000,25.8908,26.3046,25.6095,26.1852,601625.38061333,0
+KFY.US,D,20140416,000000,26.4249,27.2074,26.1753,27.115,586967.11700099,0
+KFY.US,D,20140417,000000,26.9957,28.0428,26.8206,27.8607,534143.66661916,0
+KFY.US,D,20140421,000000,27.7295,27.7295,26.9389,27.2641,377048.03050923,0
+KFY.US,D,20140422,000000,27.4461,27.9692,27.2174,27.6748,288418.63364569,0
+KFY.US,D,20140423,000000,27.7395,27.8697,27.2542,27.3537,223884.46154558,0
+KFY.US,D,20140424,000000,27.6112,27.639,26.8296,27.0135,311809.90776912,0
+KFY.US,D,20140425,000000,26.8206,26.9688,26.2141,26.4159,294470.59786215,0
+KFY.US,D,20140428,000000,26.4696,26.6844,25.9008,26.1753,302113.49052501,0
+KFY.US,D,20140429,000000,26.3702,26.6944,26.0857,26.1137,237882.0172001,0
+KFY.US,D,20140430,000000,26.0162,26.7928,25.7059,26.7033,374268.431125,0
+KFY.US,D,20140501,000000,26.6944,26.9589,26.0857,26.4696,419954.827661,0
+KFY.US,D,20140502,000000,26.5731,27.1328,26.5541,26.6576,365286.0209586,0
+KFY.US,D,20140505,000000,26.4437,26.6944,25.9575,26.0957,276732.04737792,0
+KFY.US,D,20140506,000000,25.9208,26.5163,25.7537,25.9008,419039.691829,0
+KFY.US,D,20140507,000000,25.9575,26.3244,25.3221,26.1951,312540.00514718,0
+KFY.US,D,20140508,000000,26.0589,26.7222,25.9208,25.9376,283806.75130992,0
+KFY.US,D,20140509,000000,25.7895,26.5363,25.6721,26.406,294764.2458434,0
+KFY.US,D,20140512,000000,26.7033,28.0785,26.5541,27.7395,587140.08772967,0
+KFY.US,D,20140513,000000,27.6559,28.172,27.5734,27.6927,515092.75101322,0
+KFY.US,D,20140514,000000,27.639,27.7494,27.0235,27.1328,349280.19469255,0
+KFY.US,D,20140515,000000,26.9191,27.0235,26.1583,26.5731,260563.3068209,0
+KFY.US,D,20140516,000000,26.5163,26.9191,26.1495,26.8893,325968.36642706,0
+KFY.US,D,20140519,000000,26.7312,27.6828,26.6297,27.3537,330009.04310066,0
+KFY.US,D,20140520,000000,27.2462,27.2641,26.2578,26.5363,386233.58071746,0
+KFY.US,D,20140521,000000,26.6208,26.9688,26.3512,26.9091,253862.70237187,0
+KFY.US,D,20140522,000000,26.9688,27.6748,26.6387,27.291,296826.8212186,0
+KFY.US,D,20140523,000000,27.2074,27.7583,27.124,27.7494,179238.90631301,0
+KFY.US,D,20140527,000000,27.8518,28.4832,27.8518,27.9592,349435.06383334,0
+KFY.US,D,20140528,000000,27.9692,28.4395,27.9592,28.2545,218010.49627667,0
+KFY.US,D,20140529,000000,28.4027,28.4027,27.7106,27.9692,205525.42885438,0
+KFY.US,D,20140530,000000,28.0507,28.1531,27.6649,27.9164,139058.40942559,0
+KFY.US,D,20140602,000000,28.0696,28.4395,27.5734,28.2635,336026.81542889,0
+KFY.US,D,20140603,000000,27.9423,28.1909,27.5814,27.8051,299823.63965747,0
+KFY.US,D,20140604,000000,27.7683,28.2257,27.5456,28.1999,200031.59693107,0
+KFY.US,D,20140605,000000,28.2545,29.4041,27.9344,29.237,589009.57950075,0
+KFY.US,D,20140606,000000,29.229,29.9112,29.0839,29.6716,308452.06321632,0
+KFY.US,D,20140609,000000,29.5791,30.129,29.4469,29.9291,315150.6563778,0
+KFY.US,D,20140610,000000,29.8267,29.8366,29.4219,29.6716,198662.91575815,0
+KFY.US,D,20140611,000000,29.5135,29.588,28.7229,29.0918,385426.048769,0
+KFY.US,D,20140612,000000,28.9546,28.9546,27.8986,28.2446,464762.29154077,0
+KFY.US,D,20140613,000000,28.2635,28.4832,27.3447,27.7494,534182.88672624,0
+KFY.US,D,20140616,000000,27.4282,28.0596,26.8992,28.0149,801217.51121628,0
+KFY.US,D,20140617,000000,27.998,28.0348,26.1225,26.7928,1376534.2451252,0
+KFY.US,D,20140618,000000,26.7928,26.8733,26.1047,26.3144,802837.60333205,0
+KFY.US,D,20140619,000000,26.2856,26.4517,25.8442,26.1225,556054.63311104,0
+KFY.US,D,20140620,000000,26.3791,26.7312,26.2141,26.3424,918263.38412907,0
+KFY.US,D,20140623,000000,26.3881,26.3881,25.8442,25.9476,416013.70972077,0
+KFY.US,D,20140624,000000,25.9774,26.3791,25.7795,26.3244,486536.49047973,0
+KFY.US,D,20140625,000000,26.2856,26.8296,26.0589,26.7222,516658.53836533,0
+KFY.US,D,20140626,000000,26.8117,26.8117,26.1047,26.1951,432043.67143734,0
+KFY.US,D,20140627,000000,25.9774,26.5163,25.9774,26.3881,747193.32217137,0
+KFY.US,D,20140630,000000,26.4338,27.0056,26.3334,26.9957,596212.00019173,0
+KFY.US,D,20140701,000000,27.0235,27.7583,27.0235,27.6112,782415.99526565,0
+KFY.US,D,20140702,000000,27.4729,28.0248,27.4729,27.7683,496981.10668979,0
+KFY.US,D,20140703,000000,27.7971,28.2635,27.7971,28.2635,304127.79499918,0
+KFY.US,D,20140707,000000,28.2257,28.2257,27.7295,27.7683,357898.56181369,0
+KFY.US,D,20140708,000000,27.7494,27.7494,27.1876,27.5456,406268.01593186,0
+KFY.US,D,20140709,000000,27.7007,27.7783,27.3009,27.5276,316306.14107117,0
+KFY.US,D,20140710,000000,26.8733,27.6012,26.8733,27.4003,398054.9232506,0
+KFY.US,D,20140711,000000,27.3625,27.4371,27.0404,27.3099,191222.15749336,0
+KFY.US,D,20140714,000000,27.5734,27.988,27.3905,27.6012,358290.76288454,0
+KFY.US,D,20140715,000000,27.647,27.7395,26.766,27.1696,276731.04173415,0
+KFY.US,D,20140716,000000,27.3537,27.3537,26.9091,27.0324,188476.74999736,0
+KFY.US,D,20140717,000000,26.7749,26.9489,26.6576,26.7928,288422.65622078,0
+KFY.US,D,20140718,000000,26.7749,27.5456,26.7749,27.5276,283780.60457187,0
+KFY.US,D,20140721,000000,27.3257,27.3815,26.9489,27.2462,237867.93818729,0
+KFY.US,D,20140722,000000,27.3099,27.9502,27.3099,27.6828,258575.14908478,0
+KFY.US,D,20140723,000000,27.7106,27.9423,27.63,27.8607,219534.04659038,0
+KFY.US,D,20140724,000000,27.8607,27.998,27.4461,27.6927,382209.99998797,0
+KFY.US,D,20140725,000000,27.5187,27.647,27.2741,27.3447,312714.98716341,0
+KFY.US,D,20140728,000000,27.4541,27.4988,26.8395,27.2264,273493.87443392,0
+KFY.US,D,20140729,000000,27.3009,27.7783,27.1696,27.5456,306896.33230192,0
+KFY.US,D,20140730,000000,27.7683,27.8607,27.4541,27.8151,240701.84233518,0
+KFY.US,D,20140731,000000,27.4541,27.4541,26.9957,27.0404,568960.05962979,0
+KFY.US,D,20140801,000000,27.0692,27.1876,26.7928,27.0135,445058.71312716,0
+KFY.US,D,20140804,000000,27.1328,27.3905,26.6844,27.115,413612.2323946,0
+KFY.US,D,20140805,000000,26.9389,27.1508,26.4249,26.5363,426657.44339756,0
+KFY.US,D,20140806,000000,26.2856,26.7838,26.2141,26.6576,215076.02775165,0
+KFY.US,D,20140807,000000,26.8206,27.0056,26.3424,26.5163,201954.38782204,0
+KFY.US,D,20140808,000000,26.5064,27.0404,26.5064,26.9688,230064.14252101,0
+KFY.US,D,20140811,000000,27.106,27.464,26.9389,27.2174,161120.22248318,0
+KFY.US,D,20140812,000000,27.1418,27.4183,26.6297,26.8117,235032.02275187,0
+KFY.US,D,20140813,000000,26.9489,27.2641,26.8485,26.8992,167322.02762159,0
+KFY.US,D,20140814,000000,27.0056,27.1418,26.7033,26.8644,206182.11423712,0
+KFY.US,D,20140815,000000,27.2174,27.2363,26.4159,27.1876,443429.57021745,0
+KFY.US,D,20140818,000000,27.4461,27.9164,27.3905,27.8697,172720.32338662,0
+KFY.US,D,20140819,000000,27.9254,28.0974,27.8249,28.0507,144030.31223154,0
+KFY.US,D,20140820,000000,27.9075,28.0248,27.5814,27.7395,138685.31558639,0
+KFY.US,D,20140821,000000,27.7783,28.0596,27.2363,27.9344,193021.25420044,0
+KFY.US,D,20140822,000000,27.8886,28.0875,27.6649,27.8151,186359.8698585,0
+KFY.US,D,20140825,000000,28.0348,28.0348,27.291,27.5187,254357.47910741,0
+KFY.US,D,20140826,000000,27.5456,27.9254,27.282,27.8249,347803.90963609,0
+KFY.US,D,20140827,000000,27.9164,27.9164,27.6559,27.7971,138801.97026387,0
+KFY.US,D,20140828,000000,27.63,27.63,27.115,27.3257,214494.76565175,0
+KFY.US,D,20140829,000000,27.3625,27.8518,27.2174,27.8051,143504.36053907,0
+KFY.US,D,20140902,000000,27.9423,28.7846,27.7881,28.1909,284489.58343072,0
+KFY.US,D,20140903,000000,28.4216,28.4316,27.7683,28.0248,343038.16380329,0
+KFY.US,D,20140904,000000,28.0974,28.52,28.0974,28.2903,285229.73724649,0
+KFY.US,D,20140905,000000,28.1809,28.4932,28.0348,28.3281,209943.22194227,0
+KFY.US,D,20140908,000000,28.3102,28.5767,27.8051,28.1531,403024.81476899,0
+KFY.US,D,20140909,000000,29.1366,29.2092,26.9191,27.9502,929262.11005719,0
+KFY.US,D,20140910,000000,27.988,28.0875,27.3009,27.4541,541574.36844625,0
+KFY.US,D,20140911,000000,27.3625,27.5912,27.2074,27.4461,347169.34841632,0
+KFY.US,D,20140912,000000,27.464,27.5376,26.8564,27.0961,252567.43319427,0
+KFY.US,D,20140915,000000,27.0692,27.0692,26.5541,26.757,295143.37354523,0
+KFY.US,D,20140916,000000,26.6576,26.9489,26.4885,26.8206,271314.64438124,0
+KFY.US,D,20140917,000000,26.7838,26.7838,26.2678,26.4795,333672.60335997,0
+KFY.US,D,20140918,000000,26.6665,26.7749,26.5363,26.6665,187170.41873828,0
+KFY.US,D,20140919,000000,26.7122,26.748,25.9296,26.0162,406874.41912602,0
+KFY.US,D,20140922,000000,25.872,25.872,24.9731,25.2296,369705.82533402,0
+KFY.US,D,20140923,000000,25.1471,25.4444,24.3675,24.4868,682565.62520052,0
+KFY.US,D,20140924,000000,24.4589,24.6956,24.1567,24.5594,414466.02395654,0
+KFY.US,D,20140925,000000,24.266,24.4113,23.5123,23.5581,398463.2146218,0
+KFY.US,D,20140926,000000,23.6327,24.1746,23.4476,23.9608,317138.81411392,0
+KFY.US,D,20140929,000000,23.6227,23.736,22.7357,23.3184,418486.58775471,0
+KFY.US,D,20140930,000000,23.2886,23.4656,22.8888,22.8888,308032.70976363,0
+KFY.US,D,20141001,000000,22.8133,22.8709,22.2524,22.2524,407470.76588249,0
+KFY.US,D,20141002,000000,22.2355,22.9336,22.1768,22.7933,411822.18648146,0
+KFY.US,D,20141003,000000,23.0698,23.4198,22.9972,23.1175,230565.95876295,0
+KFY.US,D,20141006,000000,23.1345,23.2448,22.9336,23.1255,290927.7148554,0
+KFY.US,D,20141007,000000,22.9882,23.2607,22.8431,22.9794,355406.57654808,0
+KFY.US,D,20141008,000000,23.0062,24.0175,23.0062,23.9896,410778.32824672,0
+KFY.US,D,20141009,000000,23.9995,23.9995,23.3452,23.3452,390538.74170294,0
+KFY.US,D,20141010,000000,23.2537,23.752,23.2011,23.3452,381407.49625838,0
+KFY.US,D,20141013,000000,23.4387,23.8872,23.382,23.4835,282906.70013449,0
+KFY.US,D,20141014,000000,23.736,24.0443,23.5481,23.7162,319675.04770546,0
+KFY.US,D,20141015,000000,23.2886,24.3207,23.0897,24.101,354220.92254157,0
+KFY.US,D,20141016,000000,23.6525,24.4769,23.6425,24.0443,306136.06561072,0
+KFY.US,D,20141017,000000,24.3675,24.3774,23.8325,24.1298,568263.14849618,0
+KFY.US,D,20141020,000000,24.0811,24.2124,23.9608,24.1835,258658.61751781,0
+KFY.US,D,20141021,000000,24.2282,25.1292,24.1666,25.0724,252828.90057484,0
+KFY.US,D,20141022,000000,25.0636,25.2197,24.3774,24.4013,235791.2837993,0
+KFY.US,D,20141023,000000,24.633,25.167,24.4401,24.8717,240192.98658684,0
+KFY.US,D,20141024,000000,24.9373,24.9999,24.5425,24.8557,196464.57847382,0
+KFY.US,D,20141027,000000,24.6768,24.6768,24.2919,24.5425,270073.6799673,0
+KFY.US,D,20141028,000000,24.7444,25.2753,24.5594,25.2655,299460.60225597,0
+KFY.US,D,20141029,000000,25.3042,25.4702,24.7344,25.0724,189080.13626021,0
+KFY.US,D,20141030,000000,24.9542,25.4166,24.8557,25.2565,273431.52452009,0
+KFY.US,D,20141031,000000,25.8282,25.8352,25.4344,25.6721,388175.47884008,0
+KFY.US,D,20141103,000000,25.6552,25.9575,25.2485,25.3867,328543.82012569,0
+KFY.US,D,20141104,000000,25.34,25.8083,25.0724,25.2296,269259.10851243,0
+KFY.US,D,20141105,000000,25.4444,25.4792,24.9373,25.1112,238739.83133712,0
+KFY.US,D,20141106,000000,25.1938,25.499,24.9373,25.4524,204018.97448478,0
+KFY.US,D,20141107,000000,25.4702,25.882,25.2843,25.6721,220905.74469461,0
+KFY.US,D,20141110,000000,25.6194,25.7705,25.4444,25.7705,385124.35563757,0
+KFY.US,D,20141111,000000,25.7705,25.872,25.4066,25.4892,261922.93719987,0
+KFY.US,D,20141112,000000,25.2197,25.7239,25.2197,25.6721,245549.04531347,0
+KFY.US,D,20141113,000000,25.7159,25.7337,25.2296,25.525,209348.88647335,0
+KFY.US,D,20141114,000000,25.525,25.6721,25.0188,25.0377,275806.85510821,0
+KFY.US,D,20141117,000000,24.982,25.2485,24.3675,24.4967,641859.17662064,0
+KFY.US,D,20141118,000000,24.5067,24.7344,24.2382,24.266,301238.58044386,0
+KFY.US,D,20141119,000000,24.2282,24.2282,23.5024,23.8325,538388.48897836,0
+KFY.US,D,20141120,000000,23.736,24.3774,23.6973,24.2382,345286.7832762,0
+KFY.US,D,20141121,000000,24.4769,25.1381,24.4769,24.8199,623672.10901435,0
+KFY.US,D,20141124,000000,24.9373,25.1212,24.7056,24.8199,554716.12125128,0
+KFY.US,D,20141125,000000,24.9283,25.0278,24.7056,24.9183,445548.46164385,0
+KFY.US,D,20141126,000000,24.991,25.157,24.7732,25.0188,384979.54293448,0
+KFY.US,D,20141128,000000,25.1112,25.2485,24.9005,24.9542,200540.45267941,0
+KFY.US,D,20141201,000000,24.8389,24.991,24.4501,24.4868,339610.92983026,0
+KFY.US,D,20141202,000000,24.5494,24.8647,24.3386,24.6131,432672.19879448,0
+KFY.US,D,20141203,000000,24.5932,25.1292,24.5325,25.0278,304719.11353678,0
+KFY.US,D,20141204,000000,25.0188,25.1381,24.4311,24.5236,349521.54919769,0
+KFY.US,D,20141205,000000,24.623,25.4344,24.6032,25.4166,268529.01113438,0
+KFY.US,D,20141208,000000,25.3867,25.6194,24.8477,25.2385,285019.55769827,0
+KFY.US,D,20141209,000000,24.991,25.6969,24.5763,25.6721,727361.02135503,0
+KFY.US,D,20141210,000000,26.6944,26.8823,25.2385,25.5617,1072747.3633646,0
+KFY.US,D,20141211,000000,25.7705,25.9376,25.3678,25.6005,551732.37618144,0
+KFY.US,D,20141212,000000,25.1938,25.3131,24.4113,24.4211,388250.90212294,0
+KFY.US,D,20141215,000000,24.8389,25.167,24.6488,24.9731,531511.89686933,0
+KFY.US,D,20141216,000000,24.9462,25.862,24.8199,25.5906,441873.83930305,0
+KFY.US,D,20141217,000000,25.5906,26.2678,25.3311,26.1753,345341.08803986,0
+KFY.US,D,20141218,000000,26.4437,27.0056,26.1137,26.8018,361307.69419883,0
+KFY.US,D,20141219,000000,26.8823,27.0881,26.6844,26.9291,1027159.5199182,0
+KFY.US,D,20141222,000000,26.9191,27.0881,26.3046,26.8644,306330.15485861,0
+KFY.US,D,20141223,000000,26.9489,27.115,26.6208,26.9191,386720.31230283,0
+KFY.US,D,20141224,000000,26.9688,27.1508,26.748,27.0324,154554.37429953,0
+KFY.US,D,20141226,000000,27.1975,27.2741,26.8485,27.0961,290659.20796844,0
+KFY.US,D,20141229,000000,27.0235,27.115,26.74,26.9291,245350.93349049,0
+KFY.US,D,20141230,000000,26.8644,27.106,26.5919,26.7749,152420.39821656,0
+KFY.US,D,20141231,000000,26.8117,26.9389,26.397,26.4338,189479.37683747,0
+KFY.US,D,20150102,000000,26.5163,26.5731,25.4444,25.9774,290587.80726066,0
+KFY.US,D,20150105,000000,25.7159,26.1305,25.3499,25.7059,242550.21558707,0
+KFY.US,D,20150106,000000,25.8282,25.8282,24.982,25.2753,252558.38240033,0
+KFY.US,D,20150107,000000,25.525,25.9108,25.3678,25.8442,410865.81925483,0
+KFY.US,D,20150108,000000,26.1852,26.4975,25.8521,26.1225,419919.63012899,0
+KFY.US,D,20150109,000000,26.2051,26.4517,25.7795,26.2678,316247.81373244,0
+KFY.US,D,20150112,000000,26.1405,26.2578,25.6463,25.882,218550.52698193,0
+KFY.US,D,20150113,000000,26.2339,27.0961,26.1753,26.7033,353178.0699506,0
+KFY.US,D,20150114,000000,26.3702,26.4975,25.862,26.3512,202906.73247358,0
+KFY.US,D,20150115,000000,26.5731,26.8823,26.0957,26.4607,449908.93303677,0
+KFY.US,D,20150116,000000,26.397,27.0056,26.3612,26.8564,360338.25360317,0
+KFY.US,D,20150120,000000,26.8893,27.282,26.5451,26.8992,272274.02853918,0
+KFY.US,D,20150121,000000,26.8485,27.1418,26.5919,26.7749,227355.94384455,0
+KFY.US,D,20150122,000000,27.0324,27.4371,26.5263,27.3257,319393.46744947,0
+KFY.US,D,20150123,000000,27.3625,27.4282,26.8992,27.1508,154530.23884901,0
+KFY.US,D,20150126,000000,27.115,27.4371,26.6944,27.2363,187456.02156936,0
+KFY.US,D,20150127,000000,26.8395,26.8823,26.5631,26.7122,208421.6829161,0
+KFY.US,D,20150128,000000,26.9589,26.9589,26.2439,26.3881,309142.94048729,0
+KFY.US,D,20150129,000000,26.4437,26.6764,25.9575,26.6387,286436.5097722,0
+KFY.US,D,20150130,000000,26.3791,26.9688,26.1673,26.1951,462898.83363231,0
+KFY.US,D,20150202,000000,26.3424,26.5631,25.6373,26.2498,449274.37181699,0
+KFY.US,D,20150203,000000,26.3512,27.4819,26.2051,27.4371,348724.07368695,0
+KFY.US,D,20150204,000000,27.4282,27.5644,27.106,27.3905,206237.42464455,0
+KFY.US,D,20150205,000000,27.5644,27.8518,27.4183,27.8051,205458.0507217,0
+KFY.US,D,20150206,000000,27.9423,27.9781,27.4541,27.7205,227390.13573278,0
+KFY.US,D,20150209,000000,27.5734,27.9781,27.4461,27.4541,159624.83019507,0
+KFY.US,D,20150210,000000,27.7007,27.7007,27.1598,27.5734,160319.73004113,0
+KFY.US,D,20150211,000000,27.5456,27.8151,27.2174,27.3009,165667.74361759,0
+KFY.US,D,20150212,000000,27.4461,27.8518,27.3625,27.7683,168809.37475953,0
+KFY.US,D,20150213,000000,27.8886,27.9692,27.5376,27.8986,182356.40200444,0
+KFY.US,D,20150217,000000,27.988,28.2357,27.6559,28.0348,286722.11260329,0
+KFY.US,D,20150218,000000,27.9344,28.3381,27.8249,28.1332,187966.88860524,0
+KFY.US,D,20150219,000000,28.1064,28.3381,27.7494,28.2635,227438.40663381,0
+KFY.US,D,20150220,000000,28.2903,28.4832,27.5554,27.9075,305701.62750147,0
+KFY.US,D,20150223,000000,27.9075,28.0596,27.4003,28.0507,261749.96647118,0
+KFY.US,D,20150224,000000,27.998,28.879,27.8797,28.7766,407278.68792214,0
+KFY.US,D,20150225,000000,28.7587,29.1107,28.0428,28.3938,391611.76360705,0
+KFY.US,D,20150226,000000,28.3281,28.5588,28.0348,28.3202,252513.12843061,0
+KFY.US,D,20150227,000000,28.2357,28.3838,28.0696,28.1243,359182.76890981,0
+KFY.US,D,20150302,000000,28.1243,28.9546,28.1243,28.8979,411467.19423014,0
+KFY.US,D,20150303,000000,28.8402,28.9546,28.4932,28.7398,175703.06281267,0
+KFY.US,D,20150304,000000,28.6791,28.7676,28.1332,28.5767,350973.69880363,0
+KFY.US,D,20150305,000000,28.7398,28.7676,28.1909,28.356,534842.58904031,0
+KFY.US,D,20150306,000000,28.172,28.4574,27.9692,28.2545,451288.67629117,0
+KFY.US,D,20150309,000000,28.347,29.4041,28.3003,29.229,534519.77738968,0
+KFY.US,D,20150310,000000,27.8607,27.988,26.397,27.4541,1042595.1461659,0
+KFY.US,D,20150311,000000,27.4819,27.8349,27.4093,27.5734,468149.29976294,0
+KFY.US,D,20150312,000000,27.7295,29.1276,27.6559,29.0749,446497.78936408,0
+KFY.US,D,20150313,000000,29.1107,29.1843,28.4316,28.9725,317360.05574363,0
+KFY.US,D,20150316,000000,29.1276,29.5691,29.0281,29.229,437472.13651551,0
+KFY.US,D,20150317,000000,29.0093,29.5323,29.0093,29.4309,364901.86503792,0
+KFY.US,D,20150318,000000,29.3951,29.7342,29.1843,29.7242,205190.5494785,0
+KFY.US,D,20150319,000000,29.7054,29.8187,29.5522,29.8097,177123.03181793,0
+KFY.US,D,20150320,000000,29.9987,30.0434,29.6526,29.8645,340423.48999758,0
+KFY.US,D,20150323,000000,29.9291,30.0434,29.6776,29.8187,305209.86769723,0
+KFY.US,D,20150324,000000,29.763,29.9112,27.0792,29.7441,439489.45792099,0
+KFY.US,D,20150325,000000,29.8187,29.9112,29.2628,29.3285,267573.64955152,0
+KFY.US,D,20150326,000000,29.3106,29.8645,28.9595,29.6417,308787.94823598,0
+KFY.US,D,20150327,000000,29.4459,30.0086,29.3841,29.9649,266922.99803141,0
+KFY.US,D,20150330,000000,30.1668,30.3994,29.949,30.0902,284710.82506044,0
+KFY.US,D,20150331,000000,30.0086,30.3994,29.8366,30.3079,197160.48396365,0
+KFY.US,D,20150401,000000,30.2413,30.4502,29.8267,30.4332,386884.23223757,0
+KFY.US,D,20150402,000000,30.5258,31.0865,30.3179,30.654,556844.06347161,0
+KFY.US,D,20150406,000000,30.4273,30.5923,30.2513,30.4084,265079.65299838,0
+KFY.US,D,20150407,000000,30.3547,30.479,30.2055,30.2801,235691.72506593,0
+KFY.US,D,20150408,000000,30.3348,30.654,30.2055,30.4173,358356.12972969,0
+KFY.US,D,20150409,000000,30.4273,30.6271,30.0902,30.2701,262949.69949049,0
+KFY.US,D,20150410,000000,30.4173,30.5258,30.1767,30.2801,290571.71696032,0
+KFY.US,D,20150413,000000,30.3815,30.479,30.0434,30.2612,333732.94198626,0
+KFY.US,D,20150414,000000,30.3637,30.4502,29.9748,30.3994,287748.87489392,0
+KFY.US,D,20150415,000000,30.479,30.5724,30.2612,30.4084,263694.88152512,0
+KFY.US,D,20150416,000000,30.4502,30.5446,29.9112,29.9987,324068.70534284,0
+KFY.US,D,20150417,000000,29.7143,29.9559,29.4557,29.6138,180914.30883621,0
+KFY.US,D,20150420,000000,29.7998,30.4502,29.7998,30.3994,169514.3310433,0
+KFY.US,D,20150421,000000,30.5446,30.5446,30.12,30.2413,233554.73205164,0
+KFY.US,D,20150422,000000,30.3726,30.6361,30.0702,30.3994,235267.34339438,0
+KFY.US,D,20150423,000000,30.3547,30.4332,29.8923,30.0902,241543.56617187,0
+KFY.US,D,20150424,000000,30.0524,30.0702,29.8187,29.9291,169537.46085005,0
+KFY.US,D,20150427,000000,29.9291,30.3447,29.412,29.5313,276797.41422306,0
+KFY.US,D,20150428,000000,29.5602,30.2155,29.4846,30.1568,182215.61187644,0
+KFY.US,D,20150429,000000,30.1002,30.3447,29.5413,29.6049,126248.51906513,0
+KFY.US,D,20150430,000000,29.3742,29.3841,28.7726,29.0719,307272.44307243,0
+KFY.US,D,20150501,000000,29.0889,29.5512,29.0889,29.3643,174408.79927884,0
+KFY.US,D,20150504,000000,29.4209,29.7899,29.3285,29.3563,209765.22299473,0
+KFY.US,D,20150505,000000,29.3464,29.5313,28.6573,28.702,242625.63886993,0
+KFY.US,D,20150506,000000,28.6841,28.9785,28.3331,28.6573,243512.61667632,0
+KFY.US,D,20150507,000000,28.6005,29.1356,28.5449,28.8462,165657.68717987,0
+KFY.US,D,20150508,000000,29.1724,29.4647,29.1724,29.2628,177873.24207142,0
+KFY.US,D,20150511,000000,29.1823,29.7342,28.9695,29.5413,162259.61687622,0
+KFY.US,D,20150512,000000,29.3285,29.8545,28.9337,29.7441,292499.53607015,0
+KFY.US,D,20150513,000000,29.8445,29.9917,29.2917,29.6516,203907.34802615,0
+KFY.US,D,20150514,000000,29.3106,30.4273,29.0988,30.2801,219416.38626913,0
+KFY.US,D,20150515,000000,30.2612,30.4601,30.0276,30.1956,195755.59961495,0
+KFY.US,D,20150518,000000,30.0802,30.3915,29.9291,30.2701,176642.33409519,0
+KFY.US,D,20150519,000000,30.2413,30.6441,30.1002,30.5824,180264.66295987,0
+KFY.US,D,20150520,000000,30.6629,30.6829,30.2612,30.5824,220503.48718604,0
+KFY.US,D,20150521,000000,30.6083,30.7673,30.3269,30.4601,166707.57927724,0
+KFY.US,D,20150522,000000,30.3915,30.5824,29.9987,30.3079,249783.81123495,0
+KFY.US,D,20150526,000000,30.129,30.4173,29.763,29.9112,213001.38465118,0
+KFY.US,D,20150527,000000,29.9013,30.2155,29.6138,30.1568,253799.34681427,0
+KFY.US,D,20150528,000000,30.0086,30.1767,29.7342,29.8645,141903.37565496,0
+KFY.US,D,20150529,000000,29.8366,29.9291,29.5035,29.587,204777.22988844,0
+KFY.US,D,20150601,000000,30.0614,30.0614,29.3931,29.7531,238892.68919039,0
+KFY.US,D,20150602,000000,29.5602,30.2244,29.5602,29.8645,152920.20317096,0
+KFY.US,D,20150603,000000,30.12,30.3726,29.8267,30.1002,283519.13719129,0
+KFY.US,D,20150604,000000,29.8725,30.0902,29.7242,29.8545,178418.30099553,0
+KFY.US,D,20150605,000000,29.8187,29.9559,29.595,29.7342,214535.99704638,0
+KFY.US,D,20150608,000000,29.6616,29.949,29.5781,29.8097,215946.9152577,0
+KFY.US,D,20150609,000000,29.763,30.1668,29.6776,29.9191,274925.91116444,0
+KFY.US,D,20150610,000000,30.11,30.489,29.8445,29.9917,526829.61946956,0
+KFY.US,D,20150611,000000,30.1568,30.9234,29.9559,30.2055,808134.32907616,0
+KFY.US,D,20150612,000000,31.1611,31.7816,30.3348,30.6927,1531263.6014411,0
+KFY.US,D,20150615,000000,30.2701,31.8085,30.1002,31.724,632875.76081047,0
+KFY.US,D,20150616,000000,31.6255,32.3146,31.2646,32.1396,396534.3898682,0
+KFY.US,D,20150617,000000,32.2878,32.4807,31.9009,32.0213,248592.12336581,0
+KFY.US,D,20150618,000000,32.1306,32.6567,32.0213,32.3613,504237.83214442,0
+KFY.US,D,20150619,000000,32.3793,32.603,32.1784,32.3991,460853.35420123,0
+KFY.US,D,20150622,000000,32.6298,33.1847,32.6298,33.1459,305428.09239563,0
+KFY.US,D,20150623,000000,33.2473,33.3468,32.9053,32.959,381377.32694523,0
+KFY.US,D,20150624,000000,32.8884,33.0704,32.7193,33.0236,281320.79990695,0
+KFY.US,D,20150625,000000,33.2473,33.3289,33.0882,33.2643,275700.25686844,0
+KFY.US,D,20150626,000000,33.4154,33.5993,33.1459,33.2285,517976.93734967,0
+KFY.US,D,20150629,000000,33.0614,33.1459,32.1376,32.2042,293870.22853061,0
+KFY.US,D,20150630,000000,32.6468,32.6468,31.8144,32.1466,735866.75637378,0
+KFY.US,D,20150701,000000,32.4409,32.6278,32.0829,32.4509,376936.4040506,0
+KFY.US,D,20150702,000000,32.6468,32.6468,31.8234,31.897,188199.19231645,0
+KFY.US,D,20150706,000000,31.7478,32.4976,31.351,32.2042,292789.16147632,0
+KFY.US,D,20150707,000000,32.2042,32.2042,31.3342,31.711,337893.29026866,0
+KFY.US,D,20150708,000000,31.4525,31.8502,31.2129,31.4624,341135.48578774,0
+KFY.US,D,20150709,000000,31.7678,31.897,31.2307,31.3878,358438.59251894,0
+KFY.US,D,20150710,000000,31.8045,32.5155,31.6663,32.1754,363630.73131083,0
+KFY.US,D,20150713,000000,32.3593,32.601,32.2142,32.4687,316257.87017015,0
+KFY.US,D,20150714,000000,32.3593,32.6557,32.3037,32.4687,322770.41923392,0
+KFY.US,D,20150715,000000,32.5732,32.8715,32.3305,32.7671,216742.3794809,0
+KFY.US,D,20150716,000000,32.7571,33.1747,32.7383,32.9312,217943.11814399,0
+KFY.US,D,20150717,000000,32.9152,33.127,32.073,32.3206,253847.61771529,0
+KFY.US,D,20150720,000000,32.2947,32.3127,31.9715,32.063,219132.79472559,0
+KFY.US,D,20150721,000000,32.0829,32.25,31.3779,31.4356,243254.16622707,0
+KFY.US,D,20150722,000000,31.3978,32.4409,31.37,32.2142,503700.81837047,0
+KFY.US,D,20150723,000000,32.2331,32.3405,31.6037,32.0093,441074.35250476,0
+KFY.US,D,20150724,000000,31.8324,31.9149,31.4266,31.4525,312253.39667232,0
+KFY.US,D,20150727,000000,31.2397,31.5469,30.7604,30.8509,341460.30872591,0
+KFY.US,D,20150728,000000,30.8876,30.9752,30.2423,30.7982,373689.18031266,0
+KFY.US,D,20150729,000000,30.8876,31.1293,30.6192,30.9752,191876.83158856,0
+KFY.US,D,20150730,000000,30.9066,31.0209,30.6013,30.8876,267259.88869484,0
+KFY.US,D,20150731,000000,30.9066,31.3779,30.7335,30.9563,230058.10865839,0
+KFY.US,D,20150803,000000,31.012,31.012,30.6102,30.7982,296777.5446738,0
+KFY.US,D,20150804,000000,30.835,31.4724,30.7604,31.012,235462.43828604,0
+KFY.US,D,20150805,000000,31.2029,31.7966,30.9464,31.4724,238711.67331152,0
+KFY.US,D,20150806,000000,31.3878,31.8045,31.1939,31.2496,249274.95548661,0
+KFY.US,D,20150807,000000,31.185,31.4177,30.9264,31.1939,199227.08191393,0
+KFY.US,D,20150810,000000,31.4525,32.0093,31.1751,31.7678,260122.83484901,0
+KFY.US,D,20150811,000000,31.5639,31.9239,31.3054,31.4356,237478.75404775,0
+KFY.US,D,20150812,000000,31.1473,31.897,30.8966,31.5191,239575.52131118,0
+KFY.US,D,20150813,000000,31.4525,32.1376,31.3242,31.8592,330536.00043689,0
+KFY.US,D,20150814,000000,31.8502,32.25,31.7011,32.1943,228652.21866593,0
+KFY.US,D,20150817,000000,32.063,32.9401,32.0342,32.7383,290729.60303244,0
+KFY.US,D,20150818,000000,32.7383,33.0326,32.6278,32.7949,265316.98492844,0
+KFY.US,D,20150819,000000,32.7193,32.7849,32.3206,32.4051,212102.33911952,0
+KFY.US,D,20150820,000000,32.1277,32.6278,32.0541,32.2142,349571.83138626,0
+KFY.US,D,20150821,000000,31.8413,32.3127,31.2864,31.7966,370666.21513575,0
+KFY.US,D,20150824,000000,30.111,31.0657,29.3921,30.1399,619968.32300418,0
+KFY.US,D,20150825,000000,30.7982,30.8171,30.2065,30.2811,495262.46148442,0
+KFY.US,D,20150826,000000,30.9166,30.9166,29.9559,30.6759,423985.44789688,0
+KFY.US,D,20150827,000000,30.9563,31.2954,30.3835,31.1561,342755.57790352,0
+KFY.US,D,20150828,000000,31.1293,31.2596,30.8509,31.003,249741.57419655,0
+KFY.US,D,20150831,000000,30.827,31.5937,30.7147,31.5002,538311.05440796,0
+KFY.US,D,20150901,000000,31.0468,31.1293,30.6957,30.8081,245631.50810272,0
+KFY.US,D,20150902,000000,31.0388,31.2775,30.7604,31.2775,497209.3878259,0
+KFY.US,D,20150903,000000,31.4356,31.6932,31.1651,31.6126,251473.29277095,0
+KFY.US,D,20150904,000000,31.1193,31.6932,30.9066,31.5469,201390.22166627,0
+KFY.US,D,20150908,000000,31.7678,32.3593,31.7678,32.073,423016.00730122,0
+KFY.US,D,20150909,000000,32.4886,33.2643,31.2954,31.8324,540905.61533824,0
+KFY.US,D,20150910,000000,31.8413,32.0919,31.3152,31.5291,343779.32326284,0
+KFY.US,D,20150911,000000,31.3242,31.5191,31.0388,31.3054,231462.99300707,0
+KFY.US,D,20150914,000000,31.3054,31.4813,30.7147,30.7535,272240.84229472,0
+KFY.US,D,20150915,000000,30.8688,31.4724,30.7703,31.3441,216286.82285244,0
+KFY.US,D,20150916,000000,31.4266,31.8324,31.2228,31.7478,190579.55112341,0
+KFY.US,D,20150917,000000,31.8234,32.3305,31.7776,31.897,361154.83634557,0
+KFY.US,D,20150918,000000,31.5937,31.8045,30.8171,30.9931,373584.59336043,0
+KFY.US,D,20150921,000000,31.1473,31.8502,31.1193,31.3779,208318.10160764,0
+KFY.US,D,20150922,000000,31.0557,31.2397,30.8081,31.2228,156182.51156547,0
+KFY.US,D,20150923,000000,31.1651,31.731,31.1473,31.6673,301627.76458341,0
+KFY.US,D,20150924,000000,32.3633,33.4324,31.5291,32.6955,1764303.4438817,0
+KFY.US,D,20150925,000000,33.0216,33.133,32.2271,32.4349,667527.22824258,0
+KFY.US,D,20150928,000000,32.2609,32.4926,31.1473,31.2676,402074.481405,0
+KFY.US,D,20150929,000000,31.2954,31.5479,30.1936,30.2781,457344.6630827,0
+KFY.US,D,20150930,000000,30.5923,30.7972,30.3984,30.6639,632802.34881515,0
+KFY.US,D,20151001,000000,30.7227,30.8509,30.0056,30.4074,414104.9978426,0
+KFY.US,D,20151002,000000,30.117,30.8509,29.6894,30.834,560765.06853642,0
+KFY.US,D,20151005,000000,31.1651,31.5649,30.8768,31.5479,566236.77629675,0
+KFY.US,D,20151006,000000,31.4734,31.6583,30.2035,30.4601,511266.27646293,0
+KFY.US,D,20151007,000000,30.5635,31.0468,30.5635,30.9842,261188.81724672,0
+KFY.US,D,20151008,000000,30.9842,31.5012,30.8956,31.4734,334947.75966215,0
+KFY.US,D,20151009,000000,31.6225,31.9645,31.6136,31.712,187750.67519438,0
+KFY.US,D,20151012,000000,31.7796,32.1972,31.539,32.1585,360329.20280923,0
+KFY.US,D,20151013,000000,32.1684,32.5016,31.8154,31.8433,303352.4436514,0
+KFY.US,D,20151014,000000,31.899,32.2699,31.2954,31.3888,194214.95335713,0
+KFY.US,D,20151015,000000,31.5012,31.7697,31.2775,31.7697,271971.32976398,0
+KFY.US,D,20151016,000000,31.8612,31.9079,31.4823,31.8433,208993.89422204,0
+KFY.US,D,20151019,000000,31.731,32.2072,31.6951,32.0024,253795.32423918,0
+KFY.US,D,20151020,000000,32.1496,32.3911,31.8433,31.9825,335584.33216947,0
+KFY.US,D,20151021,000000,32.0859,32.2699,31.4535,31.5291,161869.4270929,0
+KFY.US,D,20151022,000000,31.6394,31.9079,31.4276,31.889,292999.34102455,0
+KFY.US,D,20151023,000000,32.066,33.0216,32.0372,33.0216,310793.20191621,0
+KFY.US,D,20151026,000000,32.9103,33.0028,32.076,32.2977,300871.52046729,0
+KFY.US,D,20151027,000000,32.1118,32.9361,32.0283,32.8277,382075.2437226,0
+KFY.US,D,20151028,000000,32.9103,33.849,32.7144,33.83,276500.74931049,0
+KFY.US,D,20151029,000000,33.7525,34.0409,33.6243,33.83,236277.0097409,0
+KFY.US,D,20151030,000000,33.7614,34.0797,33.6779,33.7247,207807.23457176,0
+KFY.US,D,20151102,000000,33.7346,34.0597,33.2811,33.8748,327467.78129026,0
+KFY.US,D,20151103,000000,33.7247,33.9285,33.308,33.6968,234872.12539221,0
+KFY.US,D,20151104,000000,33.7147,33.7714,33.2145,33.308,200707.38954547,0
+KFY.US,D,20151105,000000,33.3926,33.5695,32.427,33.3538,255581.34757724,0
+KFY.US,D,20151106,000000,33.3926,33.6431,33.1718,33.6243,179663.28798456,0
+KFY.US,D,20151109,000000,33.485,33.485,32.956,33.1987,164978.87763416,0
+KFY.US,D,20151110,000000,33.1429,33.3637,32.8844,33.2065,162406.44086684,0
+KFY.US,D,20151111,000000,33.1987,33.4224,32.8765,33.2911,155290.50554022,0
+KFY.US,D,20151112,000000,33.0028,33.2712,32.5772,32.605,136092.76594364,0
+KFY.US,D,20151113,000000,32.3633,32.781,32.2788,32.3057,139760.34877804,0
+KFY.US,D,20151116,000000,32.3057,32.5016,31.9079,32.4727,142996.51043451,0
+KFY.US,D,20151117,000000,32.5772,32.9361,32.1585,32.6955,230992.35172204,0
+KFY.US,D,20151118,000000,32.8466,33.1897,32.6865,33.1429,484308.98952602,0
+KFY.US,D,20151119,000000,33.1032,33.4224,32.9272,33.2911,163592.09487336,0
+KFY.US,D,20151120,000000,33.5218,33.6601,33.1718,33.4324,245334.84319016,0
+KFY.US,D,20151123,000000,33.3359,33.6153,33.1619,33.3259,188395.29285187,0
+KFY.US,D,20151124,000000,33.3538,33.5397,33.0296,33.3826,199935.05512901,0
+KFY.US,D,20151125,000000,33.3538,33.5218,33.0116,33.4502,339371.58661267,0
+KFY.US,D,20151127,000000,33.476,33.9951,33.3826,33.9096,92958.693299536,0
+KFY.US,D,20151130,000000,33.9763,34.2636,33.8748,34.1274,409573.56700854,0
+KFY.US,D,20151201,000000,34.2438,35.615,34.1085,35.5166,592331.22087779,0
+KFY.US,D,20151202,000000,35.606,36.0983,35.3385,35.4052,837639.91732988,0
+KFY.US,D,20151203,000000,35.5802,35.6826,34.4466,34.6266,460736.69952374,0
+KFY.US,D,20151204,000000,34.6852,34.8543,34.4029,34.5808,348215.2179386,0
+KFY.US,D,20151207,000000,34.4277,34.6654,34.0597,34.2268,353498.87031369,0
+KFY.US,D,20151208,000000,34.0409,34.4863,33.856,34.2636,328914.90267735,0
+KFY.US,D,20151209,000000,33.7247,35.4231,33.2433,33.3538,523346.06944533,0
+KFY.US,D,20151210,000000,33.839,33.839,32.9013,33.6243,557746.12593458,0
+KFY.US,D,20151211,000000,33.1718,33.4024,32.4449,32.587,562062.34900156,0
+KFY.US,D,20151214,000000,32.5284,32.7711,31.8343,32.1217,352221.70272397,0
+KFY.US,D,20151215,000000,32.236,32.4548,31.9825,32.1306,234662.95148775,0
+KFY.US,D,20151216,000000,32.3633,32.3713,31.5291,32.0859,270570.46799038,0
+KFY.US,D,20151217,000000,32.1874,32.589,31.5827,31.6384,244519.26609153,0
+KFY.US,D,20151218,000000,31.4346,31.4346,30.6699,30.9116,1090442.6711667,0
+KFY.US,D,20151221,000000,31.0517,31.2466,30.484,30.7087,236025.59879804,0
+KFY.US,D,20151222,000000,30.7843,30.8121,30.0444,30.8031,258454.47183221,0
+KFY.US,D,20151223,000000,30.9314,31.182,30.8121,30.9612,180754.41147656,0
+KFY.US,D,20151224,000000,30.999,31.1721,30.7653,30.999,142764.2067233,0
+KFY.US,D,20151228,000000,30.9214,31.0259,30.5774,30.8926,223306.21637701,0
+KFY.US,D,20151229,000000,31.0975,31.9925,31.0975,31.8154,258829.57695895,0
+KFY.US,D,20151230,000000,31.7786,31.8691,31.182,31.1999,168152.68937679,0
+KFY.US,D,20151231,000000,31.0975,31.4714,30.7624,30.8558,248964.21156124,0
+KFY.US,D,20160104,000000,30.4292,30.4292,29.4607,29.5373,408144.54720934,0
+KFY.US,D,20160105,000000,29.6834,29.7074,29.0908,29.3881,265615.66112855,0
+KFY.US,D,20160106,000000,29.0541,29.5174,28.8094,28.875,279980.27675964,0
+KFY.US,D,20160107,000000,28.4484,28.8552,28.0944,28.5797,400802.34203414,0
+KFY.US,D,20160108,000000,28.8094,28.885,28.2337,28.2525,514694.51607973,0
+KFY.US,D,20160111,000000,28.2893,28.8452,28.2804,28.522,338167.83101826,0
+KFY.US,D,20160112,000000,28.7627,28.9238,28.1501,28.6265,265176.19480044,0
+KFY.US,D,20160113,000000,28.6633,28.9138,27.63,28.0398,484666.99870865,0
+KFY.US,D,20160114,000000,28.1213,28.531,27.5634,28.2337,286831.72777438,0
+KFY.US,D,20160115,000000,27.64,27.9015,26.8743,27.5446,570075.3185723,0
+KFY.US,D,20160119,000000,27.7713,27.7713,27.0633,27.4361,378497.16318386,0
+KFY.US,D,20160120,000000,27.0921,28.1123,26.6824,27.8627,339226.77390957,0
+KFY.US,D,20160121,000000,27.9105,27.9781,27.4083,27.5446,555959.09695276,0
+KFY.US,D,20160122,000000,27.993,28.2247,27.64,27.9194,188221.31647941,0
+KFY.US,D,20160125,000000,27.7315,27.9732,27.4978,27.5544,214482.6979265,0
+KFY.US,D,20160126,000000,27.6758,28.011,27.6201,27.9642,333947.14410958,0
+KFY.US,D,20160127,000000,27.9194,27.983,27.463,27.7027,290668.25876238,0
+KFY.US,D,20160128,000000,27.9194,28.1123,27.4809,27.6937,192817.10851485,0
+KFY.US,D,20160129,000000,27.6937,28.6543,27.6937,28.6543,393348.51040032,0
+KFY.US,D,20160201,000000,28.4484,28.5509,27.9453,28.2049,264553.70130593,0
+KFY.US,D,20160202,000000,27.9542,27.9542,27.2214,27.3795,154968.69953336,0
+KFY.US,D,20160203,000000,27.7225,27.7225,26.5133,26.8216,227984.4712017,0
+KFY.US,D,20160204,000000,26.6734,26.9399,26.392,26.5035,338297.55906477,0
+KFY.US,D,20160205,000000,26.3076,26.5233,25.6055,25.7119,365316.19027174,0
+KFY.US,D,20160208,000000,25.501,25.8054,25.1103,25.6841,303358.47751404,0
+KFY.US,D,20160209,000000,25.4642,26.1147,25.4642,25.8432,193934.3787449,0
+KFY.US,D,20160210,000000,25.9366,26.2608,25.6423,25.6751,267964.84497861,0
+KFY.US,D,20160211,000000,25.2197,25.4225,24.4868,24.8865,244595.69501815,0
+KFY.US,D,20160212,000000,25.1192,25.341,24.8687,25.1103,293363.38406981,0
+KFY.US,D,20160216,000000,25.3509,26.0351,25.1192,25.9098,312396.19808786,0
+KFY.US,D,20160217,000000,26.042,26.2886,25.8054,26.227,471587.59581745,0
+KFY.US,D,20160218,000000,26.2886,26.4855,25.5955,25.7119,753558.04160074,0
+KFY.US,D,20160219,000000,25.6929,26.1057,25.5766,25.8511,249656.09447598,0
+KFY.US,D,20160222,000000,26.0589,26.3652,25.7119,26.1703,267571.63826398,0
+KFY.US,D,20160223,000000,26.1235,26.411,25.8432,25.8511,218027.59222078,0
+KFY.US,D,20160224,000000,25.5856,26.1882,25.341,26.1057,241623.01202982,0
+KFY.US,D,20160225,000000,26.2081,26.3174,25.9286,26.0867,298100.97187701,0
+KFY.US,D,20160226,000000,26.2608,26.3274,25.871,26.2787,301124.9426977,0
+KFY.US,D,20160229,000000,26.2886,26.8127,25.8153,26.4298,380339.50257312,0
+KFY.US,D,20160301,000000,26.227,26.227,25.3986,26.1703,431944.11270397,0
+KFY.US,D,20160302,000000,26.0779,26.1932,25.7497,25.9953,348894.02748432,0
+KFY.US,D,20160303,000000,25.9565,26.4298,25.7765,26.4199,394160.06492385,0
+KFY.US,D,20160304,000000,26.4567,26.6088,26.0052,26.1783,415124.72062682,0
+KFY.US,D,20160307,000000,26.0779,26.227,25.6671,25.8054,500270.56746613,0
+KFY.US,D,20160308,000000,25.501,25.7636,25.2863,25.511,673993.51769287,0
+KFY.US,D,20160309,000000,25.5378,26.2886,24.8547,26.1147,502409.57176797,0
+KFY.US,D,20160310,000000,26.1603,26.2081,23.4407,23.8156,1059866.0722963,0
+KFY.US,D,20160311,000000,24.0215,24.3675,23.7708,23.7986,881482.96883285,0
+KFY.US,D,20160314,000000,23.745,24.8687,23.6227,24.6608,562019.10631938,0
+KFY.US,D,20160315,000000,24.5684,24.9343,24.1348,24.1527,642051.25458098,0
+KFY.US,D,20160316,000000,24.1059,24.9343,23.918,24.8965,700056.78731698,0
+KFY.US,D,20160317,000000,24.8527,26.1057,24.6996,26.1057,832320.06177902,0
+KFY.US,D,20160318,000000,26.3174,27.5724,26.2518,27.5544,2454732.197731,0
+KFY.US,D,20160321,000000,27.4461,27.5446,26.217,26.2369,958602.77273238,0
+KFY.US,D,20160322,000000,26.1147,26.3552,25.7895,26.1882,460492.32808728,0
+KFY.US,D,20160323,000000,26.1981,26.6277,26.1425,26.5343,555516.61369332,0
+KFY.US,D,20160324,000000,26.3076,26.3454,26.0957,26.1325,516972.29922202,0
+KFY.US,D,20160328,000000,26.2608,26.2708,25.9555,26.1783,499924.62600876,0
+KFY.US,D,20160329,000000,26.05,26.2708,25.9555,26.2708,879673.81568805,0
+KFY.US,D,20160330,000000,26.4676,26.6049,26.1147,26.393,438397.32878523,0
+KFY.US,D,20160331,000000,26.3274,26.7232,25.869,26.403,526584.24238933,0
+KFY.US,D,20160401,000000,26.1981,26.3174,26.042,26.2787,512906.48145413,0
+KFY.US,D,20160404,000000,26.2708,26.4676,25.9276,26.0857,755553.23884326,0
+KFY.US,D,20160405,000000,25.9356,26.0679,25.8501,25.9356,588839.62570339,0
+KFY.US,D,20160406,000000,25.9088,26.1703,25.6791,26.0142,360588.65890225,0
+KFY.US,D,20160407,000000,25.8034,25.9943,25.7009,25.9088,356164.83195174,0
+KFY.US,D,20160408,000000,26.741,27.1318,26.2976,27.0464,597782.8157627,0
+KFY.US,D,20160411,000000,27.1686,27.7773,27.0195,27.0762,457694.62711517,0
+KFY.US,D,20160412,000000,27.0662,27.1318,26.6566,26.7858,252786.66353644,0
+KFY.US,D,20160413,000000,26.9996,27.98,26.8843,27.8976,415568.20953002,0
+KFY.US,D,20160414,000000,27.9254,28.4106,27.635,28.2973,396255.82654351,0
+KFY.US,D,20160415,000000,28.2973,28.5598,28.1283,28.2416,287896.70452832,0
+KFY.US,D,20160418,000000,28.2227,28.53,28.0447,28.4385,248655.47892341,0
+KFY.US,D,20160419,000000,28.53,28.8283,28.4763,28.7448,282957.98796683,0
+KFY.US,D,20160420,000000,28.6533,29.1853,28.5111,29.0451,366644.6456938,0
+KFY.US,D,20160421,000000,28.8194,28.885,28.3251,28.4385,339252.92064763,0
+KFY.US,D,20160422,000000,28.3918,28.9695,28.3251,28.875,362367.64273392,0
+KFY.US,D,20160425,000000,28.8283,28.8283,28.1759,28.1949,222329.73627495,0
+KFY.US,D,20160426,000000,28.2873,28.354,28.0228,28.1372,428146.80182305,0
+KFY.US,D,20160427,000000,28.0368,28.0368,27.3099,27.3835,492642.75945985,0
+KFY.US,D,20160428,000000,27.2164,27.4213,26.749,26.8146,650986.39949012,0
+KFY.US,D,20160429,000000,26.7768,26.7858,25.1063,25.3291,641894.37415264,0
+KFY.US,D,20160502,000000,25.4613,25.4792,25.0576,25.2077,680159.11965549,0
+KFY.US,D,20160503,000000,25.0486,25.4156,24.6738,25.3291,445340.29338317,0
+KFY.US,D,20160504,000000,25.152,25.6035,25.1152,25.1988,419179.47631322,0
+KFY.US,D,20160505,000000,25.3201,25.5448,25.1849,25.2813,246063.93492444,0
+KFY.US,D,20160506,000000,25.2455,25.6741,25.1988,25.6651,311998.96879814,0
+KFY.US,D,20160509,000000,25.6911,26.0857,25.499,25.8888,365879.35078375,0
+KFY.US,D,20160510,000000,26.0142,26.403,25.9276,26.2708,231093.92174295,0
+KFY.US,D,20160511,000000,26.2081,26.3791,25.9754,26.0679,239939.56435644,0
+KFY.US,D,20160512,000000,26.0769,26.0957,25.8133,25.9754,273832.77638489,0
+KFY.US,D,20160513,000000,25.86,26.05,25.6403,25.8034,158545.77442833,0
+KFY.US,D,20160516,000000,25.8501,26.2976,25.6572,26.1981,138480.16425702,0
+KFY.US,D,20160517,000000,26.1783,26.3841,25.3579,25.4792,291380.25455255,0
+KFY.US,D,20160518,000000,25.4334,25.5637,25.1252,25.3201,436274.41478374,0
+KFY.US,D,20160519,000000,25.1431,25.3111,24.81,25.0864,377959.14376614,0
+KFY.US,D,20160520,000000,25.1063,25.508,25.0764,25.508,575908.05244658,0
+KFY.US,D,20160523,000000,25.526,25.8282,25.2257,25.2355,267123.12114193,0
+KFY.US,D,20160524,000000,25.4056,25.7278,25.3668,25.6741,701178.08012212,0
+KFY.US,D,20160525,000000,25.7666,26.2081,25.7099,26.0769,256352.67634992,0
+KFY.US,D,20160526,000000,26.1147,26.3076,25.9555,26.227,161390.7406577,0
+KFY.US,D,20160527,000000,26.1783,26.749,25.9654,26.741,199760.07311279,0
+KFY.US,D,20160531,000000,26.6377,26.9767,26.5571,26.9231,344828.20971643,0
+KFY.US,D,20160601,000000,26.8594,27.5952,26.6993,27.5316,380770.92375106,0
+KFY.US,D,20160602,000000,27.3835,27.8598,27.3835,27.8429,271588.17948707,0
+KFY.US,D,20160603,000000,27.6708,27.6907,27.3735,27.652,379839.69761871,0
+KFY.US,D,20160606,000000,27.6907,28.2127,27.652,28.0915,406920.67873952,0
+KFY.US,D,20160607,000000,28.0825,28.3818,27.8876,28.2784,265232.51085163,0
+KFY.US,D,20160608,000000,28.2029,28.7269,28.1004,28.345,437602.8702058,0
+KFY.US,D,20160609,000000,28.1759,28.3072,27.3357,27.3357,541499.95080716,0
+KFY.US,D,20160610,000000,27.0384,27.1816,26.3174,26.9031,369182.89057289,0
+KFY.US,D,20160613,000000,26.8326,27.285,26.759,26.8763,448731.32418042,0
+KFY.US,D,20160614,000000,26.7858,26.9231,26.3742,26.4408,513255.43984282,0
+KFY.US,D,20160615,000000,26.4408,26.5621,25.7477,25.7745,950300.17775548,0
+KFY.US,D,20160616,000000,22.4652,22.493,20.4586,20.8514,4877305.9189393,0
+KFY.US,D,20160617,000000,20.8145,21.3714,20.727,20.9338,2056661.1841801,0
+KFY.US,D,20160620,000000,21.1785,21.4151,20.9388,20.9508,1260036.4480679,0
+KFY.US,D,20160621,000000,20.9965,20.9965,20.5311,20.7847,1177640.0312997,0
+KFY.US,D,20160622,000000,20.7847,20.9508,20.7011,20.7469,604094.23607218,0
+KFY.US,D,20160623,000000,21.1407,21.5245,21.0831,21.1407,870235.8488932,0
+KFY.US,D,20160624,000000,20.3422,20.4576,19.1241,19.1618,2105599.8326728,0
+KFY.US,D,20160627,000000,18.8884,18.956,17.4097,17.6544,1640506.6843313,0
+KFY.US,D,20160628,000000,18.0829,18.0829,17.6056,17.8413,1094956.0004129,0
+KFY.US,D,20160629,000000,18.2818,18.4668,17.899,18.3584,1054433.5846431,0
+KFY.US,D,20160630,000000,18.43,19.4621,18.3862,19.4055,877799.29569811,0
+KFY.US,D,20160701,000000,19.5298,19.7913,19.4353,19.6412,847429.85944473,0
+KFY.US,D,20160705,000000,19.5198,19.6322,19.0277,19.0703,987793.59448564,0
+KFY.US,D,20160706,000000,18.9361,19.0883,18.7442,19.0325,818450.22288348,0
+KFY.US,D,20160707,000000,18.8884,19.4821,18.8884,19.0972,692884.53593915,0
+KFY.US,D,20160708,000000,19.3856,20.1851,19.3717,19.9693,956194.25589982,0
+KFY.US,D,20160711,000000,20.0986,20.5212,20.0986,20.4476,623410.64163378,0
+KFY.US,D,20160712,000000,20.6266,21.1606,20.6167,21.0074,712415.14362406,0
+KFY.US,D,20160713,000000,21.2003,21.3266,20.8692,21.274,859566.97412211,0
+KFY.US,D,20160714,000000,21.5145,21.8507,21.3356,21.5425,1557049.3133842,0
+KFY.US,D,20160715,000000,21.7612,21.9103,21.6478,21.7124,954700.87489924,0
+KFY.US,D,20160718,000000,21.6478,22.1052,21.5603,22.0774,992704.15302152,0
+KFY.US,D,20160719,000000,22.0774,22.0774,21.5603,21.6568,705713.53353126,0
+KFY.US,D,20160720,000000,21.8,21.8805,21.5991,21.8,471356.29775002,0
+KFY.US,D,20160721,000000,21.8,22.161,21.6896,21.8457,614717.85687355,0
+KFY.US,D,20160722,000000,21.8179,22.3031,21.787,22.0774,500823.67154042,0
+KFY.US,D,20160725,000000,22.0137,22.2833,22.0137,22.134,408224.99871105,0
+KFY.US,D,20160726,000000,22.0774,22.5766,22.0406,22.511,615515.33238429,0
+KFY.US,D,20160727,000000,22.5209,22.5478,21.6707,21.8715,950590.80880542,0
+KFY.US,D,20160728,000000,21.9004,21.974,21.6379,21.6379,523140.91811596,0
+KFY.US,D,20160729,000000,21.5245,21.7801,21.1805,21.5703,498042.06086865,0
+KFY.US,D,20160801,000000,21.5703,21.6478,21.0929,21.1208,488548.78366637,0
+KFY.US,D,20160802,000000,21.1307,21.2103,20.8514,20.8792,448869.09737711,0
+KFY.US,D,20160803,000000,20.7946,21.3744,20.7569,21.3176,505065.4769683,0
+KFY.US,D,20160804,000000,21.3266,21.5057,21.1606,21.2192,439555.83040991,0
+KFY.US,D,20160805,000000,21.4141,22.3797,21.4141,22.1052,510795.6351779,0
+KFY.US,D,20160808,000000,22.0684,22.3996,21.8,21.8805,474382.27985825,0
+KFY.US,D,20160809,000000,21.9371,22.153,21.8715,21.9461,444712.77166979,0
+KFY.US,D,20160810,000000,21.9371,21.9371,21.4042,21.5425,257528.27391872,0
+KFY.US,D,20160811,000000,21.6478,22.0953,21.5991,21.9103,294745.13861175,0
+KFY.US,D,20160812,000000,21.8457,22.1997,21.7512,22.0327,272588.79503963,0
+KFY.US,D,20160815,000000,22.0774,22.5398,22.0774,22.4274,217717.85393918,0
+KFY.US,D,20160816,000000,22.3131,22.5209,22.2932,22.4364,364537.82199266,0
+KFY.US,D,20160817,000000,22.3797,22.5656,22.1898,22.3996,277447.06009941,0
+KFY.US,D,20160818,000000,22.4075,22.7893,22.3419,22.4821,314632.74983552,0
+KFY.US,D,20160819,000000,22.4175,22.7516,22.2663,22.6313,305715.70651426,0
+KFY.US,D,20160822,000000,22.6154,22.7795,22.4632,22.6651,335687.91347792,0
+KFY.US,D,20160823,000000,22.6949,23.2498,22.5576,23.0171,327794.61551597,0
+KFY.US,D,20160824,000000,23.0549,23.2577,22.9416,23.026,222199.00258467,0
+KFY.US,D,20160825,000000,22.9416,23.2677,22.9316,22.9804,412045.43939871,0
+KFY.US,D,20160826,000000,23.0072,23.2856,22.5209,22.6054,538998.91474761,0
+KFY.US,D,20160829,000000,22.5866,22.7595,22.2643,22.3897,635632.23038795,0
+KFY.US,D,20160830,000000,22.4075,22.7049,22.0327,22.3131,948918.42321353,0
+KFY.US,D,20160831,000000,22.3031,22.501,22.0327,22.3519,470829.34041379,0
+KFY.US,D,20160901,000000,22.3996,23.0171,22.3131,23.0171,535639.05890727,0
+KFY.US,D,20160902,000000,23.0072,23.2955,22.8341,23.0549,460816.14538168,0
+KFY.US,D,20160906,000000,23.046,23.0678,22.0327,22.3221,680986.76447937,0
+KFY.US,D,20160907,000000,22.2833,22.5676,22.2385,22.5398,512782.78727025,0
+KFY.US,D,20160908,000000,22.4821,22.675,22.4274,22.5866,578997.39011241,0
+KFY.US,D,20160909,000000,22.0774,22.3617,21.0174,21.3356,1438478.8845139,0
+KFY.US,D,20160912,000000,21.1208,21.5057,20.8882,21.3356,895711.82255479,0
+KFY.US,D,20160913,000000,21.0462,21.1606,20.3064,20.4476,908353.77040542,0
+KFY.US,D,20160914,000000,20.4198,20.5302,20.1463,20.195,675682.99922886,0
+KFY.US,D,20160915,000000,20.1184,20.6633,20.1184,20.6167,631257.67998224,0
+KFY.US,D,20160916,000000,20.6266,20.6365,20.2407,20.3511,845625.73451879,0
+KFY.US,D,20160919,000000,20.3511,20.4008,19.668,19.8211,650977.34869618,0
+KFY.US,D,20160920,000000,19.9225,20.0886,19.5487,19.5686,532783.03059641,0
+KFY.US,D,20160921,000000,19.7227,20.0071,19.659,19.9594,552341.79630693,0
+KFY.US,D,20160922,000000,20.1672,20.3531,20.0728,20.1672,591007.79367458,0
+KFY.US,D,20160923,000000,20.0996,20.3432,19.8489,20.027,703582.5743796,0
+KFY.US,D,20160926,000000,20.0071,20.0458,19.667,19.6839,654337.20453652,0
+KFY.US,D,20160927,000000,19.5934,19.7406,19.4223,19.667,607459.12013139,0
+KFY.US,D,20160928,000000,19.7018,20.0458,19.7018,19.9693,499102.00940374,0
+KFY.US,D,20160929,000000,20.017,20.1095,19.5367,19.6222,594137.35709127,0
+KFY.US,D,20160930,000000,19.7118,19.8759,19.3905,19.7803,670936.36062772,0
+KFY.US,D,20161003,000000,19.657,20.3432,19.5934,20.1572,483789.07169619,0
+KFY.US,D,20161004,000000,20.2129,20.6673,20.1473,20.3531,569382.43001378,0
+KFY.US,D,20161005,000000,20.3929,21.0223,20.3412,20.6873,421742.86228659,0
+KFY.US,D,20161006,000000,20.563,20.5729,20.2229,20.4694,398869.49470545,0
+KFY.US,D,20161007,000000,20.4794,20.555,19.8947,19.9027,516193.93094293,0
+KFY.US,D,20161010,000000,20.037,20.383,20.037,20.1384,473873.4241099,0
+KFY.US,D,20161011,000000,20.0826,20.1572,19.4601,19.5666,547029.98590625,0
+KFY.US,D,20161012,000000,19.5934,19.7605,19.4601,19.6124,327109.77210763,0
+KFY.US,D,20161013,000000,19.4513,19.7217,19.2245,19.5934,560310.51755173,0
+KFY.US,D,20161014,000000,19.6839,19.9594,19.5367,19.5934,491352.5185011,0
+KFY.US,D,20161017,000000,19.5765,19.657,19.4989,19.6034,465512.50179425,0
+KFY.US,D,20161018,000000,19.9027,19.9594,19.6968,19.7018,323630.24465849,0
+KFY.US,D,20161019,000000,19.8201,19.9594,19.667,19.6839,308502.34540489,0
+KFY.US,D,20161020,000000,19.5179,19.6472,19.3488,19.4513,490989.48109962,0
+KFY.US,D,20161021,000000,19.3647,19.9693,19.2633,19.6222,537234.00992876,0
+KFY.US,D,20161024,000000,19.8102,20.2229,19.657,19.7704,319335.14011072,0
+KFY.US,D,20161025,000000,19.6839,19.8102,19.3528,19.6222,366231.32610374,0
+KFY.US,D,20161026,000000,19.4323,19.7505,19.3925,19.4701,385726.73625666,0
+KFY.US,D,20161027,000000,19.4323,19.4323,18.9909,19.0197,287069.05970444,0
+KFY.US,D,20161028,000000,19.0465,19.0853,18.8198,18.9909,417064.60746191,0
+KFY.US,D,20161031,000000,19.0365,19.3011,18.783,19.2056,505850.88475379,0
+KFY.US,D,20161101,000000,19.2732,19.2911,18.793,18.8924,629640.60479778,0
+KFY.US,D,20161102,000000,18.8745,19.139,18.8606,19.0465,322160.99910843,0
+KFY.US,D,20161103,000000,19.0942,19.2444,19.0565,19.139,397082.46572363,0
+KFY.US,D,20161104,000000,19.1479,19.4125,18.9511,18.9909,408336.62516968,0
+KFY.US,D,20161107,000000,19.4513,19.6392,19.2911,19.5278,321352.4615162,0
+KFY.US,D,20161108,000000,19.4601,19.5566,19.139,19.311,266631.3613377,0
+KFY.US,D,20161109,000000,19.0365,20.4694,18.9909,20.3631,335529.02176203,0
+KFY.US,D,20161110,000000,20.5997,21.5971,20.5729,21.4758,474121.81812145,0
+KFY.US,D,20161111,000000,21.4937,21.7502,21.1566,21.44,673280.51625892,0
+KFY.US,D,20161114,000000,21.7314,22.5508,21.7314,22.2206,426252.16895768,0
+KFY.US,D,20161115,000000,22.0884,22.2474,21.2063,21.9959,486344.41251939,0
+KFY.US,D,20161116,000000,21.8537,22.3767,21.7502,22.3151,346383.94063083,0
+KFY.US,D,20161117,000000,22.3339,22.8033,22.3151,22.6512,554121.78578235,0
+KFY.US,D,20161118,000000,22.6591,23.1066,22.4095,22.9842,545570.7967939,0
+KFY.US,D,20161121,000000,23.0688,23.2826,22.9266,23.1434,413724.864497,0
+KFY.US,D,20161122,000000,23.2458,23.8862,23.0688,23.8663,452607.07527551,0
+KFY.US,D,20161123,000000,23.8862,24.1517,23.568,23.6047,284106.4331538,0
+KFY.US,D,20161125,000000,23.6714,23.8384,23.5292,23.7301,214405.2633561,0
+KFY.US,D,20161128,000000,23.6247,23.8762,23.3412,23.6147,558725.62296796,0
+KFY.US,D,20161129,000000,23.6813,24.1796,23.5909,23.8384,596013.88836876,0
+KFY.US,D,20161130,000000,24.0105,24.2362,23.8384,23.9051,463496.18603253,0
+KFY.US,D,20161201,000000,23.9807,24.3018,23.6047,23.9051,463342.32253551,0
+KFY.US,D,20161202,000000,23.8663,24.1796,23.7848,23.9329,579417.74920887,0
+KFY.US,D,20161205,000000,24.2561,24.7543,24.1049,24.5286,534046.11917333,0
+KFY.US,D,20161206,000000,24.5286,25.7507,24.4241,25.6135,830812.60176566,0
+KFY.US,D,20161207,000000,26.1395,27.4103,24.8517,27.3169,1291154.0832872,0
+KFY.US,D,20161208,000000,27.6539,28.3053,27.11,28.2854,811687.26852062,0
+KFY.US,D,20161209,000000,28.2854,29.5681,28.0586,29.4429,866185.11578188,0
+KFY.US,D,20161212,000000,29.3215,29.6974,29.0709,29.3136,911431.04034598,0
+KFY.US,D,20161213,000000,29.4429,29.4429,27.9752,28.0785,1051923.4977896,0
+KFY.US,D,20161214,000000,27.985,28.2764,27.468,27.5326,582200.36552441,0
+KFY.US,D,20161215,000000,27.6728,28.2485,27.458,27.7901,619744.06444315,0
+KFY.US,D,20161216,000000,27.9115,28.4316,27.5594,27.9304,3135214.1290371,0
+KFY.US,D,20161219,000000,27.9762,28.6295,27.9304,28.1829,547851.5968675,0
+KFY.US,D,20161220,000000,28.4484,28.7786,28.174,28.4773,359143.54880272,0
+KFY.US,D,20161221,000000,28.4962,28.6722,28.2307,28.4962,441464.54228808,0
+KFY.US,D,20161222,000000,28.5439,28.6195,27.7215,28.1352,308530.50343049,0
+KFY.US,D,20161223,000000,28.2505,28.4395,28.0338,28.2406,211147.98318044,0
+KFY.US,D,20161227,000000,28.2505,28.4962,28.1034,28.3649,190153.15816433,0
+KFY.US,D,20161228,000000,28.4027,28.524,27.635,27.8627,306214.50582489,0
+KFY.US,D,20161229,000000,27.8369,28.174,27.7116,27.9672,208908.41450147,0
+KFY.US,D,20161230,000000,27.996,28.0238,27.6539,27.817,204294.52087815,0
+KFY.US,D,20170103,000000,27.9115,28.2505,27.7017,27.9204,280700.31769998,0
+KFY.US,D,20170104,000000,28.1173,28.4773,27.9015,28.4316,420766.38218454,0
+KFY.US,D,20170105,000000,27.9204,28.005,26.4835,27.7405,576118.23199481,0
+KFY.US,D,20170106,000000,27.9015,27.9204,27.2015,27.2403,302309.59106044,0
+KFY.US,D,20170109,000000,27.1726,27.1726,26.6934,26.7322,424414.85778728,0
+KFY.US,D,20170110,000000,26.7322,27.1816,26.7322,27.108,500841.7731283,0
+KFY.US,D,20170111,000000,27.1448,27.5028,26.7998,27.4938,279459.35328603,0
+KFY.US,D,20170112,000000,27.3327,27.4093,26.6546,26.8226,486102.05237048,0
+KFY.US,D,20170113,000000,26.9151,27.2969,26.7759,27.0315,303934.71139506,0
+KFY.US,D,20170117,000000,26.8137,27.2691,26.6645,27.098,351377.96759974,0
+KFY.US,D,20170118,000000,27.108,27.1538,26.8137,27.1538,306992.87410398,0
+KFY.US,D,20170119,000000,27.1636,27.3715,26.7122,26.9747,441742.09996899,0
+KFY.US,D,20170120,000000,27.0215,27.7901,26.9349,27.2303,375605.937341,0
+KFY.US,D,20170123,000000,27.2114,27.287,26.7948,27.0115,204686.72194901,0
+KFY.US,D,20170124,000000,27.1358,27.6251,27.0404,27.4839,258735.04644444,0
+KFY.US,D,20170125,000000,27.7215,28.0696,27.6629,27.8449,228880.49980204,0
+KFY.US,D,20170126,000000,27.6927,27.9482,27.287,27.4491,246986.11026284,0
+KFY.US,D,20170127,000000,27.3238,27.3527,26.8783,27.1816,306884.26457666,0
+KFY.US,D,20170130,000000,26.8505,27.2542,26.7222,27.1726,299894.03472146,0
+KFY.US,D,20170131,000000,27.108,27.5594,26.8425,27.457,563755.85311265,0
+KFY.US,D,20170201,000000,27.6539,27.8727,26.9251,27.1269,366490.78219677,0
+KFY.US,D,20170202,000000,27.0404,27.1636,26.5005,26.5491,434900.70539197,0
+KFY.US,D,20170203,000000,26.9051,27.2691,26.5591,27.2403,437211.67477871,0
+KFY.US,D,20170206,000000,27.108,27.108,26.7122,26.7848,282833.28813917,0
+KFY.US,D,20170207,000000,26.8604,26.8683,26.4348,26.4637,323271.22983209,0
+KFY.US,D,20170208,000000,26.228,26.6069,25.9634,26.5203,322985.62700101,0
+KFY.US,D,20170209,000000,26.6645,26.9251,26.3592,26.8952,464958.39207619,0
+KFY.US,D,20170210,000000,27.0891,27.3815,26.9747,27.2592,324499.120877,0
+KFY.US,D,20170213,000000,27.4093,27.6052,27.2592,27.2691,352878.38810672,0
+KFY.US,D,20170214,000000,26.9917,28.1173,26.9917,28.1074,472588.21137002,0
+KFY.US,D,20170215,000000,28.0596,29.0361,27.9482,28.9586,626472.82691778,0
+KFY.US,D,20170216,000000,28.9417,29.1017,28.5827,28.9775,439009.76584202,0
+KFY.US,D,20170217,000000,28.7786,29.0461,28.5727,28.9317,422085.78681265,0
+KFY.US,D,20170221,000000,28.9775,29.1117,28.5907,28.9586,401692.33677185,0
+KFY.US,D,20170222,000000,28.6583,29.251,28.6583,29.1117,348783.40666946,0
+KFY.US,D,20170223,000000,29.0759,29.1773,28.8432,29.1674,440050.60714545,0
+KFY.US,D,20170224,000000,28.8532,29.0849,28.2784,29.0849,366059.36101883,0
+KFY.US,D,20170227,000000,28.9218,29.4229,28.8352,29.4229,547752.03813413,0
+KFY.US,D,20170228,000000,29.2986,29.7044,29.1773,29.2132,485365.92112979,0
+KFY.US,D,20170301,000000,29.7242,29.9699,29.593,29.6596,385767.96765129,0
+KFY.US,D,20170302,000000,29.6596,29.7143,28.7696,29.3275,520140.07710202,0
+KFY.US,D,20170303,000000,29.2986,30.3129,29.251,30.2931,820729.01166954,0
+KFY.US,D,20170306,000000,30.0434,30.0702,28.883,29.1485,707970.19815434,0
+KFY.US,D,20170307,000000,28.2019,29.8773,28.2019,29.3364,526551.05614488,0
+KFY.US,D,20170308,000000,29.4587,29.9141,29.1773,29.251,390665.45281815,0
+KFY.US,D,20170309,000000,29.2897,29.3076,28.7269,28.883,406276.06108203,0
+KFY.US,D,20170310,000000,29.1674,29.2986,28.8532,29.241,331749.81246901,0
+KFY.US,D,20170313,000000,29.1117,29.7044,29.1117,29.2986,405368.9704002,0
+KFY.US,D,20170314,000000,29.2052,30.0066,28.9218,29.6596,1234220.5668116,0
+KFY.US,D,20170315,000000,29.7819,30.0902,29.593,29.8773,485375.97756751,0
+KFY.US,D,20170316,000000,29.9529,30.6112,29.602,30.6023,601609.29031298,0
+KFY.US,D,20170317,000000,30.7087,30.7375,30.2453,30.649,704875.83226967,0
+KFY.US,D,20170320,000000,30.6391,30.6391,29.8396,30.1399,353299.75284694,0
+KFY.US,D,20170321,000000,30.4074,30.471,29.7232,29.7232,599465.2577923,0
+KFY.US,D,20170322,000000,29.6,29.6089,29.0321,29.4021,319009.31152878,0
+KFY.US,D,20170323,000000,29.4021,29.6676,29.0988,29.4299,247154.05277267,0
+KFY.US,D,20170324,000000,29.4856,29.6676,29.1087,29.238,306794.76228101,0
+KFY.US,D,20170327,000000,28.7826,29.3156,28.6245,29.248,247556.31028124,0
+KFY.US,D,20170328,000000,29.1356,29.7809,29.0521,29.6476,286277.61805633,0
+KFY.US,D,20170329,000000,29.5343,29.591,29.248,29.3832,291952.46585849,0
+KFY.US,D,20170330,000000,29.4379,29.8665,29.2956,29.8475,366335.91305597,0
+KFY.US,D,20170331,000000,29.772,29.9519,29.6834,29.8575,365850.18711437,0
+KFY.US,D,20170403,000000,29.8863,29.943,28.6771,28.7269,371122.77740797,0
+KFY.US,D,20170404,000000,28.6722,28.8592,28.4326,28.6245,527612.01032373,0
+KFY.US,D,20170405,000000,28.889,29.1505,28.5777,28.5957,408572.95145597,0
+KFY.US,D,20170406,000000,28.6145,28.9178,28.2913,28.7547,330791.43395484,0
+KFY.US,D,20170407,000000,28.6623,28.7269,28.3768,28.6055,271014.96253735,0
+KFY.US,D,20170410,000000,29.6676,30.0902,29.2867,29.4856,608291.79317412,0
+KFY.US,D,20170411,000000,29.3931,29.7521,29.1455,29.6834,847612.88661114,0
+KFY.US,D,20170412,000000,29.6,29.6,28.889,28.8989,281339.9071386,0
+KFY.US,D,20170413,000000,28.8492,29.2668,28.7736,28.9476,509985.08629813,0
+KFY.US,D,20170417,000000,29.0222,29.1356,28.7,29.1266,553577.73250202,0
+KFY.US,D,20170418,000000,28.9645,29.5244,28.9476,29.4299,306943.59755918,0
+KFY.US,D,20170419,000000,29.6476,29.9053,29.6188,29.772,269184.69087335,0
+KFY.US,D,20170420,000000,29.9053,30.2085,29.6884,30.1886,243403.00150524,0
+KFY.US,D,20170421,000000,30.0166,30.2553,29.9519,30.0434,359461.33223448,0
+KFY.US,D,20170424,000000,30.3427,30.8151,30.2841,30.6609,251727.72064512,0
+KFY.US,D,20170425,000000,30.8151,31.0875,30.5854,30.7107,418996.44914683,0
+KFY.US,D,20170426,000000,30.7295,31.3073,30.5705,31.0786,463907.49433505,0
+KFY.US,D,20170427,000000,31.3073,31.4217,31.0339,31.3172,315894.83276867,0
+KFY.US,D,20170428,000000,31.2109,31.346,30.651,30.7207,279499.57903689,0
+KFY.US,D,20170501,000000,30.7763,31.1363,30.3805,30.9374,271262.35090512,0
+KFY.US,D,20170502,000000,31.006,31.3819,30.8509,31.2397,330996.58528421,0
+KFY.US,D,20170503,000000,31.0607,31.2208,30.7584,30.9374,338313.64936512,0
+KFY.US,D,20170504,000000,31.0707,31.1163,30.7584,30.9672,234453.7775833,0
+KFY.US,D,20170505,000000,31.0975,31.0975,30.5088,30.8976,252025.39120147,0
+KFY.US,D,20170508,000000,30.8778,31.0975,30.5416,30.7207,94041.771641364,0
+KFY.US,D,20170509,000000,30.7395,31.4783,30.7395,31.4396,304112.7103426,0
+KFY.US,D,20170510,000000,31.2884,31.5449,31.015,31.4306,225957.0933585,0
+KFY.US,D,20170511,000000,31.3262,31.3262,30.7207,31.1363,153309.3873105,0
+KFY.US,D,20170512,000000,31.0607,31.1075,30.4998,30.6709,203248.65135587,0
+KFY.US,D,20170515,000000,30.7495,31.2596,30.7495,31.1075,450711.43676636,0
+KFY.US,D,20170516,000000,31.1531,31.2009,30.6033,31.1621,229417.51357598,0
+KFY.US,D,20170517,000000,30.6411,30.651,29.7034,29.8008,268739.1906826,0
+KFY.US,D,20170518,000000,29.6934,30.3328,29.5721,30.0166,241613.96123587,0
+KFY.US,D,20170519,000000,30.0434,30.4074,29.7332,30.0702,342745.52146581,0
+KFY.US,D,20170522,000000,30.11,30.5366,30.0256,30.4522,181627.31027016,0
+KFY.US,D,20170523,000000,30.5277,30.8509,30.2274,30.6321,169138.22027279,0
+KFY.US,D,20170524,000000,30.651,30.7763,30.3239,30.471,135603.01742696,0
+KFY.US,D,20170525,000000,30.6132,30.8439,30.4522,30.481,168617.29679919,0
+KFY.US,D,20170526,000000,30.4074,30.5754,30.2353,30.4163,223559.63860742,0
+KFY.US,D,20170530,000000,30.3039,30.4263,30.0066,30.3039,127868.6111809,0
+KFY.US,D,20170531,000000,30.3427,30.491,29.9231,30.4422,176824.35561782,0
+KFY.US,D,20170601,000000,30.5754,31.3362,30.3427,31.2784,214237.32084627,0
+KFY.US,D,20170602,000000,31.2974,32.0253,31.2884,31.4485,268621.53036135,0
+KFY.US,D,20170605,000000,31.3918,31.3918,30.3805,30.4163,254936.72991975,0
+KFY.US,D,20170606,000000,30.0524,30.8778,29.9778,30.6609,251296.29946719,0
+KFY.US,D,20170607,000000,30.5953,30.651,30.2085,30.481,207947.01905598,0
+KFY.US,D,20170608,000000,30.3984,31.5062,30.3706,31.3073,225659.42280215,0
+KFY.US,D,20170609,000000,31.364,32.1516,31.182,31.8562,266327.65691872,0
+KFY.US,D,20170612,000000,31.7996,31.895,31.0786,31.7806,426317.53580282,0
+KFY.US,D,20170613,000000,31.8751,32.3485,31.3918,31.5161,358936.3861858,0
+KFY.US,D,20170614,000000,31.5062,31.6772,30.9474,31.2009,255898.12536524,0
+KFY.US,D,20170615,000000,30.8151,31.2735,30.651,31.2397,348296.67508409,0
+KFY.US,D,20170616,000000,30.9772,31.1531,30.6809,31.1163,547887.80004327,0
+KFY.US,D,20170619,000000,31.2884,32.3633,31.1531,32.0551,333127.54443586,0
+KFY.US,D,20170620,000000,31.9795,32.2649,31.3918,31.9705,377374.86473494,0
+KFY.US,D,20170621,000000,32.4071,34.199,32.3236,33.4412,859909.89864817,0
+KFY.US,D,20170622,000000,33.478,33.7814,32.7681,33.0316,374848.68758112,0
+KFY.US,D,20170623,000000,33.0406,33.6571,32.9272,33.0038,1764535.7475929,0
+KFY.US,D,20170626,000000,33.0873,33.3259,32.6537,32.6816,448572.43246454,0
+KFY.US,D,20170627,000000,32.6816,32.8536,32.4539,32.5095,387425.2685866,0
+KFY.US,D,20170628,000000,32.7213,32.9958,32.6238,32.9013,701552.17960509,0
+KFY.US,D,20170629,000000,33.139,33.2811,32.6537,32.9282,450699.36904111,0
+KFY.US,D,20170630,000000,33.0425,33.1767,32.7591,32.8347,577889.1706763,0
+KFY.US,D,20170703,000000,32.8347,33.2633,32.8347,33.1091,371992.65927026,0
+KFY.US,D,20170705,000000,33.0892,33.2433,32.596,32.9858,447969.04620168,0
+KFY.US,D,20170706,000000,32.7491,33.1579,32.3285,32.4926,363366.24699894,0
+KFY.US,D,20170707,000000,32.5782,33.1091,32.5782,32.9202,456953.46765562,0
+KFY.US,D,20170710,000000,32.8347,33.4254,32.7691,32.8148,383439.90232043,0
+KFY.US,D,20170711,000000,32.9103,32.965,32.0839,32.1118,458164.26275642,0
+KFY.US,D,20170712,000000,32.3097,33.1678,32.247,32.5782,321795.95041941,0
+KFY.US,D,20170713,000000,32.615,32.6826,32.2082,32.5682,272975.96789163,0
+KFY.US,D,20170714,000000,32.5284,32.8914,32.5195,32.6626,168269.34405427,0
+KFY.US,D,20170717,000000,32.6726,32.7869,32.2818,32.7869,272897.52767747,0
+KFY.US,D,20170718,000000,32.6626,32.7691,32.2818,32.7591,351367.91116203,0
+KFY.US,D,20170719,000000,32.8059,33.129,32.7303,32.9381,331400.85408032,0
+KFY.US,D,20170720,000000,32.9381,33.3289,32.9202,33.2811,371730.18624591,0
+KFY.US,D,20170721,000000,33.4632,33.5477,32.8546,32.8745,312918.12720523,0
+KFY.US,D,20170724,000000,32.7691,33.0156,31.9775,31.9875,304669.83699198,0
+KFY.US,D,20170725,000000,32.2082,32.4827,31.9209,32.0342,241753.74572009,0
+KFY.US,D,20170726,000000,32.0253,32.2917,31.7588,31.8353,392877.86911529,0
+KFY.US,D,20170727,000000,31.8831,31.9685,31.3132,31.4753,275968.76375541,0
+KFY.US,D,20170728,000000,31.3034,31.8264,31.3034,31.7687,267538.45201953,0
+KFY.US,D,20170731,000000,31.8164,32.1595,31.7021,31.8065,191343.8403897,0
+KFY.US,D,20170801,000000,31.9507,32.0839,31.712,32.0253,223548.57652593,0
+KFY.US,D,20170802,000000,32.0839,32.2917,31.4555,31.7021,173566.06979839,0
+KFY.US,D,20170803,000000,31.7976,31.8831,31.3222,31.4555,226726.41084364,0
+KFY.US,D,20170804,000000,32.0839,32.2281,31.5787,31.9029,198247.58488056,0
+KFY.US,D,20170807,000000,31.8542,31.9507,31.4843,31.4943,217366.88426296,0
+KFY.US,D,20170808,000000,31.4943,31.9685,31.2854,31.5231,207790.13862764,0
+KFY.US,D,20170809,000000,31.2745,31.4455,30.5406,31.1969,298425.79481518,0
+KFY.US,D,20170810,000000,31.1125,31.3888,30.7545,30.7624,236975.93216204,0
+KFY.US,D,20170811,000000,30.5605,31.2069,30.2671,30.7624,312855.7772914,0
+KFY.US,D,20170814,000000,31.0845,31.6275,31.0667,31.3888,738178.73140429,0
+KFY.US,D,20170815,000000,31.4753,31.6932,31.0388,31.0935,296202.31643655,0
+KFY.US,D,20170816,000000,31.1781,31.5231,30.9523,31.01,257949.63865895,0
+KFY.US,D,20170817,000000,30.839,31.2168,30.5218,30.5317,300729.72469552,0
+KFY.US,D,20170818,000000,30.3358,30.5506,30.1817,30.3269,586901.75015584,0
+KFY.US,D,20170821,000000,30.3358,30.9424,30.3358,30.5317,597222.67218202,0
+KFY.US,D,20170822,000000,30.6351,31.0199,29.9778,30.8738,216204.36006318,0
+KFY.US,D,20170823,000000,30.5894,30.9026,30.5317,30.7445,200359.43680056,0
+KFY.US,D,20170824,000000,30.8926,30.9822,30.5218,30.6351,243943.03221049,0
+KFY.US,D,20170825,000000,30.7345,31.01,30.6849,30.6947,304831.74563918,0
+KFY.US,D,20170828,000000,30.7545,31.1323,30.7545,30.9324,209408.21945586,0
+KFY.US,D,20170829,000000,30.6749,31.2258,30.4203,31.0935,264422.96761564,0
+KFY.US,D,20170830,000000,31.0667,31.36,30.9911,31.0935,337421.64333986,0
+KFY.US,D,20170831,000000,31.1969,31.9259,31.1035,31.6832,372597.05117688,0
+KFY.US,D,20170901,000000,31.8065,32.1884,31.721,32.0929,301749.44747975,0
+KFY.US,D,20170905,000000,32.0929,32.1595,31.5231,31.5599,303300.15017529,0
+KFY.US,D,20170906,000000,31.6365,31.8264,31.3789,31.5689,446434.43380648,0
+KFY.US,D,20170907,000000,32.8059,35.0303,31.7687,34.0617,1594330.5392786,0
+KFY.US,D,20170908,000000,34.0239,34.0329,33.0892,33.4632,388311.24074923,0
+KFY.US,D,20170911,000000,33.6789,34.2218,33.5188,34.0906,368925.4457674,0
+KFY.US,D,20170912,000000,34.1741,34.2318,33.7654,34.2218,301001.2485138,0
+KFY.US,D,20170913,000000,34.2129,34.6534,33.7654,34.5958,532247.02246625,0
+KFY.US,D,20170914,000000,34.5769,35.079,34.3362,34.8771,459413.27232054,0
+KFY.US,D,20170915,000000,34.8871,34.9647,34.3561,34.7907,481990.98063288,0
+KFY.US,D,20170918,000000,34.8384,35.2212,34.6932,35.0602,202149.4827137,0
+KFY.US,D,20170919,000000,35.1377,35.5265,34.9557,35.4598,307848.67695346,0
+KFY.US,D,20170920,000000,35.5354,36.0575,35.4897,35.972,326459.12058752,0
+KFY.US,D,20170921,000000,35.963,36.1759,35.8288,36.1151,434863.49657242,0
+KFY.US,D,20170922,000000,36.1421,36.6104,36.0774,36.5437,282638.19324753,0
+KFY.US,D,20170925,000000,36.5437,36.8659,36.3806,36.4184,356816.48911563,0
+KFY.US,D,20170926,000000,36.4682,36.7416,36.2962,36.4582,425580.39891837,0
+KFY.US,D,20170927,000000,36.6671,37.8693,36.4682,37.6982,347932.63203883,0
+KFY.US,D,20170928,000000,37.4198,38.2263,37.3919,38.1437,257958.6894529,0
+KFY.US,D,20170929,000000,37.925,38.2213,37.4854,37.5918,334545.50215357,0
+KFY.US,D,20171002,000000,37.7171,38.5643,37.3433,38.5643,453062.63190397,0
+KFY.US,D,20171003,000000,38.44,38.7463,38.0472,38.1238,459639.54216911,0
+KFY.US,D,20171004,000000,38.1735,38.3734,37.9349,38.0572,528105.7814155,0
+KFY.US,D,20171005,000000,38.1238,38.2809,37.8971,37.9916,251317.41798638,0
+KFY.US,D,20171006,000000,37.9737,38.1636,37.5153,37.925,233582.89007724,0
+KFY.US,D,20171009,000000,37.745,37.9061,37.5342,37.8792,258314.68734798,0
+KFY.US,D,20171010,000000,37.9061,38.3555,37.8395,38.2809,219117.71006902,0
+KFY.US,D,20171011,000000,38.3824,38.44,37.7261,37.8792,245499.76876867,0
+KFY.US,D,20171012,000000,37.925,37.9826,37.6495,37.7817,188260.5365865,0
+KFY.US,D,20171013,000000,37.7539,38.0104,37.7082,37.8107,561213.58565847,0
+KFY.US,D,20171016,000000,37.8395,38.2313,37.7539,38.2313,271947.19431346,0
+KFY.US,D,20171017,000000,38.44,38.44,37.9638,38.1059,210719.57893382,0
+KFY.US,D,20171018,000000,38.3734,38.8984,38.1735,38.7652,214972.44644318,0
+KFY.US,D,20171019,000000,38.6091,38.813,37.9061,38.6976,179254.99661336,0
+KFY.US,D,20171020,000000,39.0685,39.1918,38.7264,38.9571,189859.51018307,0
+KFY.US,D,20171023,000000,39.0327,39.2972,38.4968,38.5991,163280.34530422,0
+KFY.US,D,20171024,000000,38.6777,39.2494,38.6579,38.9372,163603.15695484,0
+KFY.US,D,20171025,000000,38.9174,39.2684,38.5743,39.0128,243771.06712559,0
+KFY.US,D,20171026,000000,39.1819,39.6114,39.1262,39.4046,212304.47351759,0
+KFY.US,D,20171027,000000,39.4733,39.6314,39.0874,39.4921,549217.26110911,0
+KFY.US,D,20171030,000000,39.4881,39.4881,38.5833,38.7175,219265.53970342,0
+KFY.US,D,20171031,000000,38.803,40.3681,38.5166,39.8819,373763.59795174,0
+KFY.US,D,20171101,000000,40.1266,40.1266,39.1212,39.4733,378844.110285,0
+KFY.US,D,20171102,000000,39.2784,39.9595,39.0516,39.8322,215280.17343724,0
+KFY.US,D,20171103,000000,39.6672,39.7069,39.2396,39.4831,223720.54161084,0
+KFY.US,D,20171106,000000,39.4533,40.1076,39.4245,39.8034,244708.32712056,0
+KFY.US,D,20171107,000000,39.9019,39.9445,39.2972,39.5369,186562.00425656,0
+KFY.US,D,20171108,000000,39.5101,39.6412,38.7413,39.4921,420416.41815208,0
+KFY.US,D,20171109,000000,39.2494,39.7447,38.9134,39.327,307855.71645986,0
+KFY.US,D,20171110,000000,39.3847,39.8621,39.1918,39.7835,195441.83875827,0
+KFY.US,D,20171113,000000,39.6214,40.6337,39.5289,40.4418,391608.74667574,0
+KFY.US,D,20171114,000000,40.2339,40.3751,39.4533,39.5737,329021.50091712,0
+KFY.US,D,20171115,000000,39.1351,39.687,38.7075,39.5637,300676.42557563,0
+KFY.US,D,20171116,000000,39.7735,40.8604,39.7646,40.6834,339854.29562295,0
+KFY.US,D,20171117,000000,40.4328,40.937,40.2995,40.8226,284181.85643666,0
+KFY.US,D,20171120,000000,40.9748,41.3387,40.7311,41.1011,234166.16346467,0
+KFY.US,D,20171121,000000,41.3964,41.7971,41.3009,41.6161,325566.10891849,0
+KFY.US,D,20171122,000000,41.6509,41.9095,41.2512,41.4719,174072.91425919,0
+KFY.US,D,20171124,000000,41.5963,41.5963,40.8793,41.1399,101142.62231142,0
+KFY.US,D,20171127,000000,41.2223,41.3964,40.8504,40.8504,365349.3765162,0
+KFY.US,D,20171128,000000,40.9946,41.7275,40.8127,41.7176,390335.60166111,0
+KFY.US,D,20171129,000000,41.7772,41.8836,41.3864,41.5605,264322.4032385,0
+KFY.US,D,20171130,000000,41.807,42.0229,41.5306,41.7971,584543.51551184,0
+KFY.US,D,20171201,000000,41.7076,41.7076,38.0672,40.224,715244.01955309,0
+KFY.US,D,20171204,000000,40.565,40.565,39.9396,40.2697,872739.90188405,0
+KFY.US,D,20171205,000000,40.3751,41.0533,40.0688,40.0986,415293.66878042,0
+KFY.US,D,20171206,000000,40.0986,40.918,39.9675,40.1952,603472.74822144,0
+KFY.US,D,20171207,000000,41.827,41.8369,38.9174,39.6412,913863.69262908,0
+KFY.US,D,20171208,000000,39.9117,40.2995,39.0605,40.0022,649155.12218235,0
+KFY.US,D,20171211,000000,40.0211,40.0211,38.8508,39.2594,557225.20246099,0
+KFY.US,D,20171212,000000,39.4434,39.5806,38.8786,39.2018,390789.14700203,0
+KFY.US,D,20171213,000000,39.1451,39.4633,38.803,38.8606,335285.65596934,0
+KFY.US,D,20171214,000000,39.0685,39.6512,38.3973,38.4968,422430.72262626,0
+KFY.US,D,20171215,000000,38.8318,40.3393,38.7473,40.049,1837661.1344323,0
+KFY.US,D,20171218,000000,40.2897,40.2897,39.4145,39.7735,435640.85920774,0
+KFY.US,D,20171219,000000,39.8521,40.1762,39.6314,40.0898,432931.65488751,0
+KFY.US,D,20171220,000000,40.1374,40.4716,40.1374,40.3005,384699.97396603,0
+KFY.US,D,20171221,000000,40.3593,40.5084,40.0221,40.1374,297070.1870113,0
+KFY.US,D,20171222,000000,40.1574,40.1962,39.4723,40.1276,219785.45753324,0
+KFY.US,D,20171226,000000,40.0698,40.1374,39.5926,39.9495,192630.05877336,0
+KFY.US,D,20171227,000000,39.9019,40.3205,39.9019,39.9595,420787.50070374,0
+KFY.US,D,20171228,000000,40.0996,40.2707,39.8719,40.0221,188668.8279577,0
+KFY.US,D,20171229,000000,40.0221,40.1762,39.5359,39.5458,255381.22446672,0
+KFY.US,D,20180102,000000,39.6582,39.6582,38.6647,38.9253,545478.27756693,0
+KFY.US,D,20180103,000000,39.0665,39.4235,38.7045,39.161,353341.98988534,0
+KFY.US,D,20180104,000000,39.2774,39.697,39.2774,39.6114,338888.87760237,0
+KFY.US,D,20180105,000000,39.7258,39.8034,39.3549,39.7735,264525.54328033,0
+KFY.US,D,20180108,000000,39.697,40.3503,39.5279,40.2627,331667.34967974,0
+KFY.US,D,20180109,000000,40.215,40.5382,39.8421,39.9675,421176.68484328,0
+KFY.US,D,20180110,000000,39.8322,40.4438,39.5926,40.0798,268169.99630798,0
+KFY.US,D,20180111,000000,39.6314,40.7799,39.6314,40.7241,342470.9807162,0
+KFY.US,D,20180112,000000,40.7619,40.919,40.2339,40.2906,254050.75775712,0
+KFY.US,D,20180116,000000,40.6655,40.8345,39.9067,40.0898,370580.73541518,0
+KFY.US,D,20180117,000000,40.4348,40.939,39.9307,40.8345,284366.89489061,0
+KFY.US,D,20180118,000000,40.6456,40.6555,40.2627,40.5959,280474.04785141,0
+KFY.US,D,20180119,000000,40.4885,41.3725,40.3005,41.295,322269.60863574,0
+KFY.US,D,20180122,000000,41.1727,41.6459,40.935,41.637,280725.45879427,0
+KFY.US,D,20180123,000000,41.5743,41.6738,41.2701,41.6459,244381.49289484,0
+KFY.US,D,20180124,000000,41.7623,41.7623,40.9111,41.2552,213646.00230867,0
+KFY.US,D,20180125,000000,41.4083,41.9831,40.9876,41.9651,389931.332865,0
+KFY.US,D,20180126,000000,42.0477,42.2506,41.4859,42.2506,342666.07560786,0
+KFY.US,D,20180129,000000,42.0865,42.7677,41.8796,42.7477,260754.37913746,0
+KFY.US,D,20180130,000000,42.4793,42.7477,42.172,42.6424,289798.37690009,0
+KFY.US,D,20180131,000000,42.9277,43.2529,42.5757,42.5846,550473.31017962,0
+KFY.US,D,20180201,000000,42.1064,42.3092,40.8534,42.2903,422097.85453791,0
+KFY.US,D,20180202,000000,42.0676,42.2306,41.275,41.3725,191716.9342289,0
+KFY.US,D,20180205,000000,40.939,41.3088,39.5926,39.5926,288626.80190638,0
+KFY.US,D,20180206,000000,38.6449,40.4984,38.3327,40.1862,459417.29489563,0
+KFY.US,D,20180207,000000,40.0996,40.2707,39.5826,39.6025,239659.99538798,0
+KFY.US,D,20180208,000000,39.6582,39.6582,38.1109,38.1109,281558.131837,0
+KFY.US,D,20180209,000000,38.5325,38.9164,36.8212,38.456,383450.96440191,0
+KFY.US,D,20180212,000000,38.6549,39.687,38.4758,39.3847,422083.77552511,0
+KFY.US,D,20180213,000000,39.1908,39.5547,38.9164,39.161,301317.02065804,0
+KFY.US,D,20180214,000000,38.7523,40.397,38.7523,40.0798,258372.00904296,0
+KFY.US,D,20180215,000000,40.3871,40.3871,39.6512,40.0698,151529.39783508,0
+KFY.US,D,20180216,000000,39.9117,40.3771,39.6314,39.7447,640014.82594384,0
+KFY.US,D,20180220,000000,39.677,39.9595,39.677,39.677,156578.73521142,0
+KFY.US,D,20180221,000000,39.7447,40.9778,39.7158,40.1762,168623.33066182,0
+KFY.US,D,20180222,000000,40.3871,40.92,40.3871,40.4348,172431.70362422,0
+KFY.US,D,20180223,000000,40.6854,40.8385,40.1186,40.3503,224910.21819244,0
+KFY.US,D,20180226,000000,40.397,40.7143,39.9863,40.6158,171441.14450936,0
+KFY.US,D,20180227,000000,40.5382,40.9628,40.3403,40.3403,207317.48605507,0
+KFY.US,D,20180228,000000,40.586,40.8246,40.041,40.05,241400.76475632,0
+KFY.US,D,20180301,000000,40.1374,40.1374,39.2008,39.6025,317936.28962467,0
+KFY.US,D,20180302,000000,39.1709,40.3403,39.0665,40.2439,180536.18677816,0
+KFY.US,D,20180305,000000,40.0032,40.9111,39.9307,40.567,300499.43227186,0
+KFY.US,D,20180306,000000,40.7898,41.4859,40.0698,41.4083,683831.73070875,0
+KFY.US,D,20180307,000000,42.527,46.771,42.517,46.6935,1761236.2303789,0
+KFY.US,D,20180308,000000,46.8556,47.6878,45.89,46.426,835071.50313765,0
+KFY.US,D,20180309,000000,46.8744,47.7545,46.5373,47.3905,654522.24299047,0
+KFY.US,D,20180312,000000,47.6412,48.193,46.8744,47.9762,940085.85396907,0
+KFY.US,D,20180313,000000,48.0697,48.6515,47.9176,48.1164,668190.95313172,0
+KFY.US,D,20180314,000000,48.368,48.5659,47.2861,47.9573,471889.28894888,0
+KFY.US,D,20180315,000000,48.0697,48.4178,47.6132,47.8509,510703.11595094,0
+KFY.US,D,20180316,000000,47.9762,49.0641,47.3249,48.7479,1159255.8575142,0
+KFY.US,D,20180319,000000,48.6703,48.728,47.5834,48.2318,656430.95486864,0
+KFY.US,D,20180320,000000,48.3293,48.547,48.0697,48.378,475395.96877985,0
+KFY.US,D,20180321,000000,48.4376,49.2172,48.368,48.7976,288259.7419298,0
+KFY.US,D,20180322,000000,48.4904,49.0641,47.8609,47.8609,526700.89706682,0
+KFY.US,D,20180323,000000,47.9663,48.2905,46.3474,46.3474,366753.25522111,0
+KFY.US,D,20180326,000000,47.0644,47.7495,46.4518,47.669,327524.09734147,0
+KFY.US,D,20180327,000000,48.8095,49.1437,47.8121,48.3004,888863.38847136,0
+KFY.US,D,20180328,000000,48.194,49.2759,47.6779,49.1725,680937.48793457,0
+KFY.US,D,20180329,000000,49.3146,49.9571,49.2003,49.4022,605732.42977584,0
+KFY.US,D,20180402,000000,49.2292,49.4698,47.9952,48.539,487825.72579471,0
+KFY.US,D,20180403,000000,48.73,49.7363,48.2915,49.6598,477399.21117254,0
+KFY.US,D,20180404,000000,48.7201,50.0446,47.9852,49.9283,583521.78144007,0
+KFY.US,D,20180405,000000,50.0634,50.5508,49.7652,50.512,312348.93283061,0
+KFY.US,D,20180406,000000,50.1668,50.3965,48.3988,49.0283,591053.0476443,0
+KFY.US,D,20180409,000000,49.4698,49.6796,48.7399,48.7499,356864.76001666,0
+KFY.US,D,20180410,000000,49.5365,51.2597,49.2908,51.02,640510.60832315,0
+KFY.US,D,20180411,000000,50.5408,50.6283,50.1092,50.4065,252454.80109187,0
+KFY.US,D,20180412,000000,50.7058,51.1354,50.322,50.8858,206003.10964581,0
+KFY.US,D,20180413,000000,51.1731,51.2209,50.505,50.9425,459042.18976888,0
+KFY.US,D,20180416,000000,51.4318,51.7549,51.0678,51.5481,413342.71986385,0
+KFY.US,D,20180417,000000,51.9021,52.282,51.4516,51.8732,387406.16135494,0
+KFY.US,D,20180418,000000,52.2074,52.5524,51.6336,52.3893,703644.92429343,0
+KFY.US,D,20180419,000000,52.282,53.0994,52.1756,52.8667,421807.22348797,0
+KFY.US,D,20180420,000000,52.8378,53.0118,51.5093,51.5939,273358.11252478,0
+KFY.US,D,20180423,000000,51.6515,52.0243,51.2975,51.558,179072.97509073,0
+KFY.US,D,20180424,000000,51.8633,52.2412,51.0877,51.5481,204110.48806798,0
+KFY.US,D,20180425,000000,51.5481,51.9508,51.1443,51.4318,284283.42645758,0
+KFY.US,D,20180426,000000,51.5282,52.1318,51.0578,51.9021,226393.5427553,0
+KFY.US,D,20180427,000000,51.8832,52.2372,51.384,51.8246,296852.96795666,0
+KFY.US,D,20180430,000000,51.8246,52.2124,51.1731,51.1911,226072.74239221,0
+KFY.US,D,20180501,000000,50.8858,51.6336,50.512,51.4705,288156.16062135,0
+KFY.US,D,20180502,000000,51.5282,51.8534,51.2109,51.5481,324146.13991323,0
+KFY.US,D,20180503,000000,51.2309,51.4416,50.322,50.8202,225116.37516558,0
+KFY.US,D,20180504,000000,50.6183,51.8146,50.4165,51.4993,284227.11040638,0
+KFY.US,D,20180507,000000,51.9419,52.3018,51.2677,51.5381,336396.89233678,0
+KFY.US,D,20180508,000000,51.8046,52.8378,51.6515,52.7364,436427.27263699,0
+KFY.US,D,20180509,000000,52.7264,53.7954,52.2372,53.5876,403471.32060352,0
+KFY.US,D,20180510,000000,53.7954,53.7954,53.0406,53.2713,230273.31642547,0
+KFY.US,D,20180511,000000,53.2325,53.6263,52.9133,53.338,210299.21983735,0
+KFY.US,D,20180514,000000,53.3837,53.3837,51.8344,51.9319,354562.84142386,0
+KFY.US,D,20180515,000000,51.558,52.3068,51.374,51.9021,255267.58672056,0
+KFY.US,D,20180516,000000,52.0145,52.8945,51.9697,52.2372,470353.6709099,0
+KFY.US,D,20180517,000000,52.2541,52.4798,51.8832,52.0721,508008.99628728,0
+KFY.US,D,20180518,000000,52.4947,52.6578,51.9319,52.2372,807869.84476428,0
+KFY.US,D,20180521,000000,52.7165,53.7954,52.5246,53.6075,342132.07876523,0
+KFY.US,D,20180522,000000,53.6821,53.6821,52.1984,52.2462,197144.3936633,0
+KFY.US,D,20180523,000000,51.9319,52.4281,51.8633,52.3605,333908.92964627,0
+KFY.US,D,20180524,000000,52.3804,52.9621,52.273,52.801,192717.54978147,0
+KFY.US,D,20180525,000000,52.7165,53.0506,52.5335,52.619,108176.0948488,0
+KFY.US,D,20180529,000000,52.1706,52.9621,52.1706,52.5614,265112.83924283,0
+KFY.US,D,20180530,000000,52.9432,53.509,52.8845,53.1769,279570.97974466,0
+KFY.US,D,20180531,000000,53.1938,53.5488,52.3605,52.3605,183327.85388764,0
+KFY.US,D,20180601,000000,52.7563,53.1669,52.3406,53.0894,349187.67546558,0
+KFY.US,D,20180604,000000,53.2713,54.1623,53.2037,54.1027,367184.67639906,0
+KFY.US,D,20180605,000000,54.1425,55.099,54.1425,55.099,302883.81365392,0
+KFY.US,D,20180606,000000,55.0045,55.114,54.1027,54.8892,236637.03021107,0
+KFY.US,D,20180607,000000,54.9946,55.1666,53.864,54.2658,331464.20963792,0
+KFY.US,D,20180608,000000,54.3056,55.3267,54.2458,54.8703,413314.56183825,0
+KFY.US,D,20180611,000000,55.0225,55.1756,54.046,54.4855,553604.88488384,0
+KFY.US,D,20180612,000000,54.6963,54.6963,53.7397,54.1325,719630.63768406,0
+KFY.US,D,20180613,000000,60.8069,65.4437,58.6799,60.7382,2460964.1721826,0
+KFY.US,D,20180614,000000,61.1697,61.6998,60.3355,61.3906,841128.49557296,0
+KFY.US,D,20180615,000000,61.307,61.9931,60.6576,61.9643,787653.38802725,0
+KFY.US,D,20180618,000000,61.4184,62.4157,61.307,61.9156,745089.51540154,0
+KFY.US,D,20180619,000000,61.2295,61.7187,60.5492,61.6998,566793.90294613,0
+KFY.US,D,20180620,000000,61.7664,63.0959,61.7057,62.185,533545.30857516,0
+KFY.US,D,20180621,000000,62.3282,62.3282,61.0376,61.2295,414993.98693654,0
+KFY.US,D,20180622,000000,61.7465,61.8887,60.8257,61.475,2088505.8998462,0
+KFY.US,D,20180625,000000,60.958,60.958,59.2039,59.9029,685335.16814703,0
+KFY.US,D,20180626,000000,59.9029,60.6517,59.5379,59.6364,333215.03544398,0
+KFY.US,D,20180627,000000,59.5281,59.5579,57.8306,57.8395,427335.24729951,0
+KFY.US,D,20180628,000000,58.1588,58.3407,56.7577,58.0633,401903.52196385,0
+KFY.US,D,20180629,000000,58.2443,60.0203,58.1926,59.3978,476001.36633025,0
+KFY.US,D,20180702,000000,58.9364,61.1509,58.9364,61.0743,863277.79963867,0
+KFY.US,D,20180703,000000,61.3806,61.6501,60.6795,61.0823,199595.14753427,0
+KFY.US,D,20180705,000000,61.3806,61.832,60.2848,61.6899,454599.2555867,0
+KFY.US,D,20180706,000000,61.6501,62.2258,61.4184,62.1572,277259.00471415,0
+KFY.US,D,20180709,000000,62.3392,63.07,62.0807,63.0014,357988.06410935,0
+KFY.US,D,20180710,000000,62.6772,62.8006,60.0203,60.3335,634598.42859093,0
+KFY.US,D,20180711,000000,59.9705,60.4707,59.4723,60.0779,442196.65095368,0
+KFY.US,D,20180712,000000,60.6438,61.0166,59.5579,60.9679,692944.87456544,0
+KFY.US,D,20180713,000000,60.8426,62.7518,60.3533,62.2158,496561.75323711,0
+KFY.US,D,20180716,000000,62.2158,62.5599,61.315,62.3014,630798.1007787,0
+KFY.US,D,20180717,000000,62.0707,62.9915,61.9265,62.8961,592094.8945915,0
+KFY.US,D,20180718,000000,62.6574,63.2689,62.5221,63.2033,221585.55988409,0
+KFY.US,D,20180719,000000,63.2033,63.3266,62.6772,63.08,367353.62455266,0
+KFY.US,D,20180720,000000,62.7807,63.1088,62.5311,62.8473,283611.65641827,0
+KFY.US,D,20180723,000000,63.0014,64.1907,62.5599,63.8069,323762.98963631,0
+KFY.US,D,20180724,000000,64.2583,64.2932,62.5689,62.9637,441821.54582694,0
+KFY.US,D,20180725,000000,62.9637,64.1341,62.9637,63.6816,348921.17986614,0
+KFY.US,D,20180726,000000,63.9132,64.68,63.7005,64.5437,269580.91451929,0
+KFY.US,D,20180727,000000,64.7973,64.7973,63.0014,63.7571,372021.82293963,0
+KFY.US,D,20180730,000000,63.7203,63.9888,62.3979,62.5311,363272.7221282,0
+KFY.US,D,20180731,000000,62.9437,63.618,62.7051,63.2789,609895.79498956,0
+KFY.US,D,20180801,000000,63.4529,63.8755,62.9159,63.7969,900249.28725147,0
+KFY.US,D,20180802,000000,63.1178,63.9988,62.5401,63.8069,260803.65568226,0
+KFY.US,D,20180803,000000,63.96,64.1907,62.4277,63.2977,459390.14251379,0
+KFY.US,D,20180806,000000,63.2889,65.1214,63.2889,65.0549,513097.55377071,0
+KFY.US,D,20180807,000000,65.216,66.1556,65.1404,65.1692,492173.12381859,0
+KFY.US,D,20180808,000000,65.2448,65.3611,64.2007,64.9475,622381.86805561,0
+KFY.US,D,20180809,000000,65.1592,65.4924,64.4383,64.4483,312089.47673758,0
+KFY.US,D,20180810,000000,63.433,64.3936,63.0114,63.9054,367671.40798443,0
+KFY.US,D,20180813,000000,63.7771,64.2583,62.2914,62.3292,399567.41148282,0
+KFY.US,D,20180814,000000,62.3779,63.1088,61.9364,63.0601,315090.31775152,0
+KFY.US,D,20180815,000000,63.0412,63.4718,61.6859,62.2914,335204.19882386,0
+KFY.US,D,20180816,000000,62.6772,63.1943,62.2646,63.0988,194327.58545953,0
+KFY.US,D,20180817,000000,62.9637,63.7105,62.186,63.4718,290049.78784295,0
+KFY.US,D,20180820,000000,63.7105,63.9888,62.3114,62.4377,634214.27267024,0
+KFY.US,D,20180821,000000,62.6952,64.5637,62.3779,64.3936,604982.21952235,0
+KFY.US,D,20180822,000000,64.1429,64.6899,63.6816,63.9988,205020.59568113,0
+KFY.US,D,20180823,000000,63.9988,64.4304,63.7483,63.951,172124.98227393,0
+KFY.US,D,20180824,000000,64.0088,64.2255,63.431,63.6915,401596.80061357,0
+KFY.US,D,20180827,000000,63.8457,65.9369,63.7105,64.3548,516043.08437722,0
+KFY.US,D,20180828,000000,64.5169,65.0349,64.0625,64.4383,272099.04652295,0
+KFY.US,D,20180829,000000,64.4105,64.5269,63.787,64.1619,471882.24944248,0
+KFY.US,D,20180830,000000,63.7671,64.5169,63.7005,64.1907,403783.07017266,0
+KFY.US,D,20180831,000000,64.1709,64.4681,63.7293,64.3836,286486.79196078,0
+KFY.US,D,20180904,000000,64.1429,64.2633,62.8573,63.4032,712571.01840863,0
+KFY.US,D,20180905,000000,63.1268,63.1268,60.948,61.1211,783829.93040828,0
+KFY.US,D,20180906,000000,61.0823,61.6013,60.9102,61.3508,732069.44549286,0
+KFY.US,D,20180907,000000,57.5442,57.5442,46.419,46.9649,4761423.57587,0
+KFY.US,D,20180910,000000,47.648,49.5762,46.9947,49.1904,2469331.1283609,0
+KFY.US,D,20180911,000000,48.9517,49.0661,46.6776,46.775,1599643.3553231,0
+KFY.US,D,20180912,000000,47.1002,48.2994,46.8028,47.7237,1006413.0889137,0
+KFY.US,D,20180913,000000,47.7813,48.1821,47.0127,47.8489,650410.1656091,0
+KFY.US,D,20180914,000000,47.8003,48.3879,47.1489,48.0776,744252.81978371,0
+KFY.US,D,20180917,000000,48.0776,48.0776,46.1515,46.2838,834321.29288417,0
+KFY.US,D,20180918,000000,46.6776,46.9371,46.1695,46.409,509325.38398408,0
+KFY.US,D,20180919,000000,46.3236,46.5403,45.2019,46.0372,952592.03991055,0
+KFY.US,D,20180920,000000,46.5254,47.8003,46.2072,47.5705,887297.60111925,0
+KFY.US,D,20180921,000000,48.1821,48.6613,47.0027,47.139,1621484.9323947,0
+KFY.US,D,20180924,000000,46.6974,47.3776,46.409,47.2186,679590.93092464,0
+KFY.US,D,20180925,000000,47.129,47.4541,47.0703,47.0703,551016.35781619,0
+KFY.US,D,20180926,000000,47.1091,47.6182,46.5065,47.3398,645280.37673103,0
+KFY.US,D,20180927,000000,47.3209,47.5934,46.5901,46.9461,435958.64263951,0
+KFY.US,D,20180928,000000,46.8486,47.9365,46.8486,47.3209,420179.08622202,0
+KFY.US,D,20181001,000000,47.6968,47.9842,46.794,46.8675,359362.77914488,0
+KFY.US,D,20181002,000000,46.9461,47.0405,46.2917,46.427,713719.4635956,0
+KFY.US,D,20181003,000000,46.774,47.4343,46.3802,46.9739,521521.83164396,0
+KFY.US,D,20181004,000000,46.8396,46.8396,46.1863,46.6099,479169.14421025,0
+KFY.US,D,20181005,000000,46.7452,46.8208,45.003,45.5052,793387.56881194,0
+KFY.US,D,20181008,000000,45.2835,45.8413,44.7395,45.3133,331953.9581546,0
+KFY.US,D,20181009,000000,45.1482,45.7836,44.9851,45.3988,628228.6809427,0
+KFY.US,D,20181010,000000,45.361,45.525,44.2562,44.3228,420590.39452454,0
+KFY.US,D,20181011,000000,43.8506,45.1094,43.0938,43.1236,555327.5526643,0
+KFY.US,D,20181012,000000,43.8207,44.3507,42.5439,43.1703,564259.68064213,0
+KFY.US,D,20181015,000000,43.1703,44.0435,42.7279,43.4488,616853.84424407,0
+KFY.US,D,20181016,000000,43.9082,45.1671,42.7667,45.0906,533218.47434945,0
+KFY.US,D,20181017,000000,44.833,44.8827,43.8992,44.5725,280023.51944181,0
+KFY.US,D,20181018,000000,44.4551,44.4551,43.055,43.6497,290064.87249952,0
+KFY.US,D,20181019,000000,43.3891,43.7918,42.8601,43.2917,430610.62906306,0
+KFY.US,D,20181022,000000,43.5731,44.7793,43.5731,44.1021,305876.60951769,0
+KFY.US,D,20181023,000000,43.3315,44.4094,42.6702,43.9867,316862.26207678,0
+KFY.US,D,20181024,000000,44.0057,44.0057,41.3904,41.5177,338223.14142569,0
+KFY.US,D,20181025,000000,41.9323,42.7279,41.9025,42.345,572957.49362121,0
+KFY.US,D,20181026,000000,41.7554,42.4017,40.6893,42.0825,430661.9168954,0
+KFY.US,D,20181029,000000,42.7279,43.1008,40.8694,41.5077,282263.08812078,0
+KFY.US,D,20181030,000000,41.0076,42.3251,40.578,42.2764,495044.23678602,0
+KFY.US,D,20181031,000000,43.055,43.937,42.88,43.3792,464582.28130568,0
+KFY.US,D,20181101,000000,43.583,44.6112,43.1505,44.5725,539364.96908041,0
+KFY.US,D,20181102,000000,44.833,45.3331,44.5824,45.1671,477026.11733334,0
+KFY.US,D,20181105,000000,45.1582,45.3709,44.1598,44.8041,518273.60226224,0
+KFY.US,D,20181106,000000,44.6311,45.5052,44.4451,45.2357,301478.92930523,0
+KFY.US,D,20181107,000000,45.6006,46.1197,45.0806,46.0432,571687.3655379,0
+KFY.US,D,20181108,000000,45.9854,46.2868,45.1582,45.3331,540518.44248624,0
+KFY.US,D,20181109,000000,45.0229,45.535,43.3315,43.9569,313744.76638535,0
+KFY.US,D,20181112,000000,43.9082,44.7018,43.6595,44.0435,323758.96706123,0
+KFY.US,D,20181113,000000,44.2274,44.7654,43.765,43.9957,227243.31174215,0
+KFY.US,D,20181114,000000,44.5327,44.6878,43.1037,43.3891,358092.65106157,0
+KFY.US,D,20181115,000000,43.1236,44.121,43.1236,43.9768,485057.18849197,0
+KFY.US,D,20181116,000000,43.5731,44.4183,43.3603,44.1309,601434.30829675,0
+KFY.US,D,20181119,000000,43.937,44.3507,43.3115,44.2662,434302.34734796,0
+KFY.US,D,20181120,000000,43.6497,44.4651,43.3215,43.6885,254213.67204809,0
+KFY.US,D,20181121,000000,43.8893,45.0518,43.6497,44.4641,210582.8113809,0
+KFY.US,D,20181123,000000,43.9867,44.7266,43.9867,44.2762,117836.30891714,0
+KFY.US,D,20181126,000000,45.0229,45.1482,44.3318,44.9653,287500.48088238,0
+KFY.US,D,20181127,000000,44.4641,44.9473,44.0106,44.3129,303963.87506444,0
+KFY.US,D,20181128,000000,44.5725,46.3802,43.9957,46.3216,441538.95992716,0
+KFY.US,D,20181129,000000,46.1287,46.5195,45.4555,45.7836,486748.68131551,0
+KFY.US,D,20181130,000000,45.6006,47.1489,45.4754,47.0604,575341.87500327,0
+KFY.US,D,20181203,000000,47.0892,47.3776,45.0229,46.9172,913341.7635117,0
+KFY.US,D,20181204,000000,46.7253,46.8973,43.1505,43.4686,610214.5840651,0
+KFY.US,D,20181206,000000,42.9764,43.409,41.3049,42.7756,994540.45854815,0
+KFY.US,D,20181207,000000,42.8999,43.4985,41.4978,41.9503,640192.82489138,0
+KFY.US,D,20181210,000000,41.9323,42.2366,40.916,41.8926,902404.38185364,0
+KFY.US,D,20181211,000000,42.7845,44.2712,42.6602,43.1505,717873.77801538,0
+KFY.US,D,20181212,000000,43.8207,44.1309,43.041,43.1336,582975.71687218,0
+KFY.US,D,20181213,000000,43.2827,43.2827,41.8418,42.159,451762.33450751,0
+KFY.US,D,20181214,000000,41.6957,42.5439,40.9508,41.1627,440194.41420477,0
+KFY.US,D,20181217,000000,41.2462,41.3626,39.7566,40.402,787176.71287959,0
+KFY.US,D,20181218,000000,40.8992,42.0239,40.7211,41.4093,453606.68518431,0
+KFY.US,D,20181219,000000,41.4192,41.7662,38.9731,39.1173,666805.17601469,0
+KFY.US,D,20181220,000000,39.0615,39.5518,38.1845,38.625,621286.72198852,0
+KFY.US,D,20181221,000000,38.625,38.6986,37.1832,37.3084,1445047.749629,0
+KFY.US,D,20181224,000000,37.0867,37.3551,36.2872,36.334,255320.88584044,0
+KFY.US,D,20181226,000000,36.682,38.1945,36.0068,38.1745,326294.195009,0
+KFY.US,D,20181227,000000,36.9405,38.0374,36.5945,38.0284,350627.75734626,0
+KFY.US,D,20181228,000000,38.0672,38.792,37.6356,37.9329,757796.83009731,0
+KFY.US,D,20181231,000000,38.2421,38.4728,37.6058,38.087,519255.11058316,0
+KFY.US,D,20190102,000000,37.5182,38.7334,37.219,38.5693,658254.18702624,0
+KFY.US,D,20190103,000000,38.3386,38.6837,37.3453,37.3929,820312.67514817,0
+KFY.US,D,20190104,000000,38.1248,39.3788,37.8663,39.0884,582572.45371985,0
+KFY.US,D,20190107,000000,38.8866,39.9475,38.8209,39.5229,690621.83745343,0
+KFY.US,D,20190108,000000,40.1384,41.2263,40.1384,41.0742,446003.01262854,0
+KFY.US,D,20190109,000000,41.4481,41.6967,41.0165,41.3426,518684.91056476,0
+KFY.US,D,20190110,000000,41.0354,41.3138,40.8117,41.285,207810.25150307,0
+KFY.US,D,20190111,000000,40.8306,41.8936,40.8216,41.8747,447367.67122636,0
+KFY.US,D,20190114,000000,41.458,42.2983,41.458,41.5943,310453.29432146,0
+KFY.US,D,20190115,000000,41.6141,42.17,41.2413,42.0159,283167.16187129,0
+KFY.US,D,20190116,000000,42.2684,42.6821,42.1312,42.5668,484526.20858065,0
+KFY.US,D,20190117,000000,42.2386,43.6745,42.2386,43.3941,383225.70019712,0
+KFY.US,D,20190118,000000,43.761,44.1081,43.424,43.933,315052.10328821,0
+KFY.US,D,20190122,000000,43.4538,43.7889,42.6532,43.1365,363952.53731768,0
+KFY.US,D,20190123,000000,43.2379,43.404,42.0457,42.7597,317102.61093815,0
+KFY.US,D,20190124,000000,42.692,43.2579,42.4991,42.7308,287540.70663323,0
+KFY.US,D,20190125,000000,43.2479,43.6645,43.1226,43.4538,287161.5789314,0
+KFY.US,D,20190128,000000,42.9426,43.0302,42.2784,42.5568,278174.14054615,0
+KFY.US,D,20190129,000000,42.8065,42.9516,42.4067,42.4991,156494.26113461,0
+KFY.US,D,20190130,000000,42.9904,43.7978,42.3848,43.6169,246437.02876364,0
+KFY.US,D,20190131,000000,43.4736,44.2055,43.4637,43.9231,448331.0779594,0
+KFY.US,D,20190201,000000,44.0881,44.4431,43.6169,43.8466,320614.31898798,0
+KFY.US,D,20190204,000000,43.9052,44.8777,43.8167,44.8588,205442.96606513,0
+KFY.US,D,20190205,000000,44.7822,44.9841,44.1757,44.4253,234260.69397918,0
+KFY.US,D,20190206,000000,44.2632,44.6192,44.1856,44.3666,164589.69349462,0
+KFY.US,D,20190207,000000,43.8664,44.3766,43.7789,44.1479,178448.47030867,0
+KFY.US,D,20190208,000000,43.761,44.7046,43.761,44.5307,256999.30529495,0
+KFY.US,D,20190211,000000,44.7922,45.4555,44.6948,45.4366,241514.40250249,0
+KFY.US,D,20190212,000000,45.5708,46.2351,45.543,46.0064,270095.80413026,0
+KFY.US,D,20190213,000000,46.1973,46.6895,46.1207,46.409,336583.94207826,0
+KFY.US,D,20190214,000000,46.0252,46.7183,45.2536,46.2351,275156.20358809,0
+KFY.US,D,20190215,000000,46.6607,47.133,46.3236,46.9491,283093.74987598,0
+KFY.US,D,20190219,000000,46.5353,47.2026,46.5353,47.0057,269063.00797701,0
+KFY.US,D,20190220,000000,47.0057,47.0057,46.6407,46.8904,267078.87281598,0
+KFY.US,D,20190221,000000,46.7183,46.9301,46.429,46.6407,220612.09671335,0
+KFY.US,D,20190222,000000,46.7958,47.1181,46.7223,47.0932,134236.34754159,0
+KFY.US,D,20190225,000000,47.2026,47.2682,46.5165,46.5931,381359.22535734,0
+KFY.US,D,20190226,000000,46.5353,47.1131,46.429,46.5165,339942.79227484,0
+KFY.US,D,20190227,000000,46.429,46.9202,45.8234,46.8804,342313.09464409,0
+KFY.US,D,20190228,000000,46.9967,47.7197,46.772,46.9967,471636.87236225,0
+KFY.US,D,20190301,000000,47.3717,47.488,46.6507,47.0057,345622.66829586,0
+KFY.US,D,20190304,000000,47.2126,47.3627,46.0879,46.2072,190398.53524456,0
+KFY.US,D,20190305,000000,46.3424,46.4478,45.8701,46.1297,343141.74511174,0
+KFY.US,D,20190306,000000,46.1585,46.3236,45.186,45.186,189216.90381313,0
+KFY.US,D,20190307,000000,45.2158,45.3023,44.5933,44.7534,504991.05932922,0
+KFY.US,D,20190308,000000,43.3454,43.5194,40.9778,43.0778,675700.09517298,0
+KFY.US,D,20190311,000000,43.0978,45.0219,42.8641,44.7434,472991.47452237,0
+KFY.US,D,20190312,000000,45.0219,45.2635,44.5804,44.9075,262644.98942776,0
+KFY.US,D,20190313,000000,45.2158,45.5152,44.7922,45.1284,180494.95538352,0
+KFY.US,D,20190314,000000,45.1284,45.4754,44.8877,44.9841,167911.33487165,0
+KFY.US,D,20190315,000000,45.1284,45.9586,44.9941,45.1959,677958.77108361,0
+KFY.US,D,20190318,000000,45.3908,45.9486,44.9175,45.9388,243245.11543312,0
+KFY.US,D,20190319,000000,46.2351,46.2937,45.4754,45.5808,184752.85111175,0
+KFY.US,D,20190320,000000,45.3988,45.4366,44.4153,44.5993,225984.24574032,0
+KFY.US,D,20190321,000000,44.3865,46.0014,44.3865,45.7449,271257.32268627,0
+KFY.US,D,20190322,000000,45.3223,45.525,43.0978,43.1644,239518.19961621,0
+KFY.US,D,20190325,000000,42.7398,43.589,42.2178,42.9218,315282.39571186,0
+KFY.US,D,20190326,000000,43.04,43.8972,42.9029,43.3165,184883.58480204,0
+KFY.US,D,20190327,000000,43.2379,43.3603,42.3251,42.9416,255545.14440147,0
+KFY.US,D,20190328,000000,43.0202,43.4946,42.9218,43.2579,148367.65381771,0
+KFY.US,D,20190329,000000,43.6457,43.95,43.1365,43.2281,511219.01120568,0
+KFY.US,D,20190401,000000,43.4448,44.6222,43.4448,44.3228,526936.21770933,0
+KFY.US,D,20190402,000000,44.2463,44.5237,43.8187,44.1299,253354.85226729,0
+KFY.US,D,20190403,000000,44.652,45.1332,44.294,44.8917,366960.41783803,0
+KFY.US,D,20190404,000000,44.8727,45.3659,44.6172,45.1332,161332.41331896,0
+KFY.US,D,20190405,000000,45.3759,45.7309,45.1134,45.5201,262739.51994226,0
+KFY.US,D,20190408,000000,45.3371,45.5201,45.0736,45.4316,180616.63827988,0
+KFY.US,D,20190409,000000,44.9503,45.1234,44.4283,44.5436,207026.85500512,0
+KFY.US,D,20190410,000000,44.7086,45.5578,44.5834,45.4604,194207.91385073,0
+KFY.US,D,20190411,000000,45.6344,46.0322,45.3659,45.8751,122304.3841936,0
+KFY.US,D,20190412,000000,46.1853,46.3206,45.53,45.9736,119072.24511222,0
+KFY.US,D,20190415,000000,45.9736,46.427,45.4803,45.8005,136079.69257461,0
+KFY.US,D,20190416,000000,46.1367,46.1367,45.7507,45.8473,202399.88801279,0
+KFY.US,D,20190417,000000,46.1753,46.1753,45.4037,45.7309,208284.91536318,0
+KFY.US,D,20190418,000000,45.5668,45.9496,45.3948,45.8105,152071.43982788,0
+KFY.US,D,20190422,000000,45.5201,45.895,45.006,45.191,145927.96202822,0
+KFY.US,D,20190423,000000,45.3271,45.6921,45.1332,45.3271,406623.00818317,0
+KFY.US,D,20190424,000000,45.181,45.535,45.0836,45.3461,269746.84574157,0
+KFY.US,D,20190425,000000,45.1034,45.1184,43.6855,44.2364,265351.17681667,0
+KFY.US,D,20190426,000000,44.2264,46.0034,44.0037,45.8661,328296.43175792,0
+KFY.US,D,20190429,000000,46.0322,46.5334,45.9785,45.9834,295280.14109815,0
+KFY.US,D,20190430,000000,46.0998,46.3106,44.9682,45.3948,246523.51412798,0
+KFY.US,D,20190501,000000,45.5966,45.8194,44.5535,44.7375,474343.05975116,0
+KFY.US,D,20190502,000000,44.4551,45.549,44.4551,45.0259,126114.76844354,0
+KFY.US,D,20190503,000000,45.4037,46.0322,45.0646,45.9736,304989.63171129,0
+KFY.US,D,20190506,000000,44.9215,45.8393,44.825,45.7607,200845.16274216,0
+KFY.US,D,20190507,000000,45.2874,45.716,43.9987,44.4084,281200.12265438,0
+KFY.US,D,20190508,000000,44.1976,44.7086,44.0235,44.1299,234452.77193953,0
+KFY.US,D,20190509,000000,43.6179,44.4641,43.0778,44.2174,337004.30117472,0
+KFY.US,D,20190510,000000,44.0037,44.652,43.3354,44.6023,180673.95997485,0
+KFY.US,D,20190513,000000,43.4548,43.8684,42.9705,43.2121,234605.62979278,0
+KFY.US,D,20190514,000000,43.2967,44.294,43.1495,44.1687,180743.34939507,0
+KFY.US,D,20190515,000000,43.6089,44.12,43.3852,43.9937,134318.81033084,0
+KFY.US,D,20190516,000000,44.0803,44.8061,44.0803,44.4183,150534.81614513,0
+KFY.US,D,20190517,000000,43.8386,44.4183,43.2211,43.3265,164180.39647964,0
+KFY.US,D,20190520,000000,42.8731,43.5592,42.527,43.068,162173.13151187,0
+KFY.US,D,20190521,000000,43.3752,44.5535,43.2479,44.4362,247331.04607644,0
+KFY.US,D,20190522,000000,44.1299,44.4989,43.772,44.0901,113479.86009931,0
+KFY.US,D,20190523,000000,43.4548,43.8386,42.3729,42.6722,349446.12591483,0
+KFY.US,D,20190524,000000,43.05,43.3852,42.7487,43.1843,118718.25850468,0
+KFY.US,D,20190528,000000,43.1365,43.1843,42.3629,42.3917,240358.91780912,0
+KFY.US,D,20190529,000000,42.1978,42.4583,41.5823,42.3917,220966.0833209,0
+KFY.US,D,20190530,000000,42.5846,43.05,41.9483,42.2664,161372.63906982,0
+KFY.US,D,20190531,000000,41.5535,42.1113,41.1169,41.5903,195834.03982913,0
+KFY.US,D,20190603,000000,41.6191,42.2864,41.281,41.5903,413791.23698592,0
+KFY.US,D,20190604,000000,42.1392,43.8286,42.0815,43.762,304267.57948341,0
+KFY.US,D,20190605,000000,43.8684,43.8684,43.0003,43.3066,245107.56769781,0
+KFY.US,D,20190606,000000,43.2281,43.4746,42.2078,42.8631,393234.87265414,0
+KFY.US,D,20190607,000000,43.04,43.7441,42.9128,43.3165,201711.02202936,0
+KFY.US,D,20190610,000000,43.5791,44.4084,43.3752,44.1498,274103.2945594,0
+KFY.US,D,20190611,000000,44.3696,45.1184,43.945,44.1976,306393.5104162,0
+KFY.US,D,20190612,000000,43.8972,45.1612,43.4946,45.006,254708.44878364,0
+KFY.US,D,20190613,000000,45.2486,46.3394,45.0358,46.2908,547813.38240419,0
+KFY.US,D,20190614,000000,46.1943,46.2092,45.4415,45.5002,231097.94431804,0
+KFY.US,D,20190617,000000,45.6156,45.6156,44.0415,44.12,335602.43375735,0
+KFY.US,D,20190618,000000,44.5436,45.2874,44.3795,44.9503,518446.57299094,0
+KFY.US,D,20190619,000000,45.181,45.9546,44.6898,45.8572,438102.67516019,0
+KFY.US,D,20190620,000000,46.4369,47.122,45.54,46.8416,722576.16829057,0
+KFY.US,D,20190621,000000,43.0878,43.0878,35.798,38.6637,3514793.364919,0
+KFY.US,D,20190624,000000,38.6637,39.2534,37.7857,37.921,854855.53305297,0
+KFY.US,D,20190625,000000,38.085,38.2123,37.2448,37.2945,610364.42498704,0
+KFY.US,D,20190626,000000,37.3999,38.0652,37.3045,37.8444,438768.41133688,0
+KFY.US,D,20190627,000000,37.9309,38.1825,37.4665,38.085,387053.18039117,0
+KFY.US,D,20190628,000000,38.1139,39.0317,38.1139,38.6837,559274.70446716,0
+KFY.US,D,20190701,000000,39.2644,39.9535,37.8911,38.1616,576392.77274442,0
+KFY.US,D,20190702,000000,38.083,38.5196,37.8523,38.27,431109.42837368,0
+KFY.US,D,20190703,000000,38.4022,38.4022,37.8037,37.91,232410.30943975,0
+KFY.US,D,20190705,000000,37.8523,37.8723,37.221,37.8425,628624.90458863,0
+KFY.US,D,20190708,000000,37.6196,37.8723,37.2905,37.3104,704883.87741983,0
+KFY.US,D,20190709,000000,37.0688,37.7639,37.03,37.6982,504571.70587653,0
+KFY.US,D,20190710,000000,37.9289,38.3456,37.8723,37.9379,328939.03812786,0
+KFY.US,D,20190711,000000,37.9677,38.0344,37.1752,37.3781,425108.75198957,0
+KFY.US,D,20190712,000000,37.5123,38.5494,37.5123,38.2203,420084.55570751,0
+KFY.US,D,20190715,000000,38.2601,38.3635,37.7837,38.2799,314754.43273187,0
+KFY.US,D,20190716,000000,38.2601,38.6539,38.0144,38.1915,308397.75845267,0
+KFY.US,D,20190717,000000,38.1915,38.5594,37.571,37.6584,454031.06685585,0
+KFY.US,D,20190718,000000,37.571,38.6041,37.3681,38.4122,477789.40095585,0
+KFY.US,D,20190719,000000,38.4321,39.1868,37.9478,37.9776,527448.09038899,0
+KFY.US,D,20190722,000000,38.0344,38.3933,37.8037,37.8135,348959.39432946,0
+KFY.US,D,20190723,000000,38.0433,38.4808,37.7639,38.3366,582354.22902145,0
+KFY.US,D,20190724,000000,38.3088,39.3857,38.3088,39.3718,710311.33685423,0
+KFY.US,D,20190725,000000,39.1868,39.4891,38.4222,38.4708,419801.96980774,0
+KFY.US,D,20190726,000000,38.6141,38.8706,38.3177,38.6141,313743.76074158,0
+KFY.US,D,20190729,000000,38.4222,38.5594,38.1129,38.2799,404779.66315014,0
+KFY.US,D,20190730,000000,38.0244,38.3834,37.7639,38.3366,539837.62165299,0
+KFY.US,D,20190731,000000,38.3834,38.983,37.9289,38.0144,381143.01194648,0
+KFY.US,D,20190801,000000,38.0433,38.9074,37.2706,37.4069,297042.02898569,0
+KFY.US,D,20190802,000000,37.0399,37.3492,36.6044,37.1364,341424.10555014,0
+KFY.US,D,20190805,000000,36.2753,36.6343,35.5026,36.0714,318543.69846261,0
+KFY.US,D,20190806,000000,36.3518,36.8252,36.0416,36.5447,381068.5943074,0
+KFY.US,D,20190807,000000,35.9074,36.6621,35.6836,36.4582,345162.08344854,0
+KFY.US,D,20190808,000000,36.8351,38.0194,36.7009,37.9578,422594.64256099,0
+KFY.US,D,20190809,000000,37.7271,37.7271,36.9604,36.9803,365583.69151494,0
+KFY.US,D,20190812,000000,36.6343,37.3969,36.4682,37.3492,252300.93759484,0
+KFY.US,D,20190813,000000,37.2408,38.5594,37.2408,37.6196,203188.31272958,0
+KFY.US,D,20190814,000000,36.7664,37.1652,36.1867,36.497,235774.18785518,0
+KFY.US,D,20190815,000000,36.5845,36.8351,36.3418,36.7466,250913.14919027,0
+KFY.US,D,20190816,000000,37.0599,37.9478,37.0599,37.4735,393452.09170877,0
+KFY.US,D,20190819,000000,37.9966,38.2103,37.7271,37.7549,218210.61938719,0
+KFY.US,D,20190820,000000,37.5809,37.8425,37.1364,37.221,335111.67959688,0
+KFY.US,D,20190821,000000,37.7639,38.0433,37.5123,37.6396,221454.82619381,0
+KFY.US,D,20190822,000000,37.6883,38.0682,37.0101,37.2607,312473.63265827,0
+KFY.US,D,20190823,000000,36.9415,37.3293,35.6538,35.8189,375197.6459698,0
+KFY.US,D,20190826,000000,36.3796,36.6143,35.6935,36.4284,501527.62218042,0
+KFY.US,D,20190827,000000,36.7764,36.8739,36.1191,36.1669,315261.27719266,0
+KFY.US,D,20190828,000000,35.9442,37.1852,35.8189,36.9315,216319.00345313,0
+KFY.US,D,20190829,000000,37.4924,37.8425,37.3293,37.5023,317759.29632089,0
+KFY.US,D,20190830,000000,37.7639,38.2103,37.3979,37.8235,755369.20603309,0
+KFY.US,D,20190903,000000,37.3781,37.6784,36.7864,36.8351,347502.21650466,0
+KFY.US,D,20190904,000000,37.3781,37.6784,37.03,37.5023,510029.33462408,0
+KFY.US,D,20190905,000000,38.2401,38.4997,37.5411,38.093,968325.33671455,0
+KFY.US,D,20190906,000000,34.3491,36.7009,33.2443,35.5394,1118062.677349,0
+KFY.US,D,20190909,000000,35.8884,37.2905,35.6637,36.9803,652020.20128715,0
+KFY.US,D,20190910,000000,36.9505,37.1264,35.7433,35.8099,669208.66462841,0
+KFY.US,D,20190911,000000,36.0993,37.1464,35.6836,36.8052,522258.96852842,0
+KFY.US,D,20190912,000000,36.9604,37.3104,36.0764,36.7566,604982.21952235,0
+KFY.US,D,20190913,000000,37.2706,37.746,36.7376,36.9903,548550.51928864,0
+KFY.US,D,20190916,000000,36.6243,37.91,36.1669,37.6396,621202.24791172,0
+KFY.US,D,20190917,000000,37.6098,37.6098,36.9226,37.2508,383905.5153866,0
+KFY.US,D,20190918,000000,37.1464,37.3005,36.4582,36.9703,547224.07515413,0
+KFY.US,D,20190919,000000,37.2508,37.8425,36.9803,37.03,736585.79167035,0
+KFY.US,D,20190920,000000,37.0201,37.4059,36.5059,36.7466,1102447.0408662,0
+KFY.US,D,20190923,000000,36.323,37.2508,36.2942,36.9037,632231.14315298,0
+KFY.US,D,20190924,000000,36.9415,37.561,36.6044,36.9903,653122.38686063,0
+KFY.US,D,20190925,000000,37.0399,38.0144,36.9753,38.0144,600662.97952407,0
+KFY.US,D,20190926,000000,38.0632,38.2611,37.3571,37.4536,523584.40701916,0
+KFY.US,D,20190927,000000,37.6972,37.7261,36.3478,36.503,650088.35960223,0
+KFY.US,D,20190930,000000,36.7734,37.7728,36.7258,37.4914,942433.02653158,0
+KFY.US,D,20191001,000000,37.8325,38.1129,35.0572,35.2133,955470.19238438,0
+KFY.US,D,20191002,000000,35.0074,35.4858,34.727,35.2699,466209.41292785,0
+KFY.US,D,20191003,000000,34.9607,35.3177,34.4058,34.6812,477098.52368488,0
+KFY.US,D,20191004,000000,34.8623,35.1745,34.369,35.1446,267396.65624775,0
+KFY.US,D,20191007,000000,34.9697,35.4758,34.9309,35.0472,486557.60899893,0
+KFY.US,D,20191008,000000,34.7082,34.9786,34.369,34.4436,323880.64995757,0
+KFY.US,D,20191009,000000,34.9408,34.9408,34.0587,34.1831,290613.95399872,0
+KFY.US,D,20191010,000000,34.377,34.5132,33.9892,34.1542,347152.2524722,0
+KFY.US,D,20191011,000000,34.8821,35.8825,34.6316,35.2232,757301.047718,0
+KFY.US,D,20191014,000000,34.9109,35.0372,34.6614,34.8334,219628.5771049,0
+KFY.US,D,20191015,000000,35.0671,35.5404,34.8721,35.3962,257718.34059152,0
+KFY.US,D,20191016,000000,35.2133,35.8049,34.8135,35.0074,255276.63751449,0
+KFY.US,D,20191017,000000,35.3277,35.5404,35.1646,35.436,278162.0728209,0
+KFY.US,D,20191018,000000,35.0671,35.7473,34.9507,35.2799,327152.00914603,0
+KFY.US,D,20191021,000000,35.6478,36.1719,35.618,35.6876,227817.53433564,0
+KFY.US,D,20191022,000000,35.6379,35.8139,35.2033,35.3465,260538.16572661,0
+KFY.US,D,20191023,000000,35.3077,35.9302,35.3077,35.7771,284025.98165209,0
+KFY.US,D,20191024,000000,36.1619,36.3658,35.4559,36.0565,357888.50537597,0
+KFY.US,D,20191025,000000,35.8228,36.1421,35.446,35.9879,170727.13743165,0
+KFY.US,D,20191028,000000,36.1719,36.5219,36.1043,36.2216,211039.37365313,0
+KFY.US,D,20191029,000000,35.9202,36.3002,35.7671,35.969,277238.89183872,0
+KFY.US,D,20191030,000000,35.969,36.0665,35.4062,35.9492,280605.78718546,0
+KFY.US,D,20191031,000000,35.7273,36.1619,35.2232,35.5981,224156.99100764,0
+KFY.US,D,20191101,000000,35.9202,36.4642,35.6577,36.2504,204284.46444044,0
+KFY.US,D,20191104,000000,36.5319,37.2488,35.9879,37.2289,411713.57695414,0
+KFY.US,D,20191105,000000,37.4437,38.1815,37.1255,37.91,478413.9057379,0
+KFY.US,D,20191106,000000,37.736,37.736,36.8222,37.5212,498891.82985551,0
+KFY.US,D,20191107,000000,37.9966,38.2063,37.6485,37.8325,364143.60963426,0
+KFY.US,D,20191108,000000,37.7539,37.9916,37.5063,37.8911,257902.37340169,0
+KFY.US,D,20191111,000000,37.5898,37.8822,37.5212,37.6386,314525.14595198,0
+KFY.US,D,20191112,000000,37.5402,37.9677,37.4437,37.7261,314057.52159826,0
+KFY.US,D,20191113,000000,37.3472,37.8225,36.9673,37.4238,319568.44946569,0
+KFY.US,D,20191114,000000,37.2786,37.5451,37.0867,37.1155,262175.35378649,0
+KFY.US,D,20191115,000000,37.4049,37.6674,36.9773,37.2985,232230.29920467,0
+KFY.US,D,20191118,000000,36.9873,37.5212,36.9673,37.5014,255374.18496033,0
+KFY.US,D,20191119,000000,37.6774,37.9001,37.2687,37.7827,254367.53554512,0
+KFY.US,D,20191120,000000,37.5501,38.0731,37.0867,37.4049,353966.4946674,0
+KFY.US,D,20191121,000000,37.386,37.386,36.3478,36.3658,300938.89859998,0
+KFY.US,D,20191122,000000,36.4741,36.5319,36.0267,36.0943,294218.18127553,0
+KFY.US,D,20191125,000000,36.3757,37.4487,36.2216,37.0867,529284.39591561,0
+KFY.US,D,20191126,000000,37.1444,38.3645,37.1155,38.3376,352939.73237677,0
+KFY.US,D,20191127,000000,38.3565,38.5961,38.1815,38.5693,190305.01037382,0
+KFY.US,D,20191129,000000,38.3098,38.3376,38.0731,38.1129,101321.62690273,0
+KFY.US,D,20191202,000000,38.3466,38.5504,37.9776,38.2511,351050.12773026,0
+KFY.US,D,20191203,000000,37.7161,38.2411,37.5799,38.103,301105.83546603,0
+KFY.US,D,20191204,000000,38.3565,39.0158,38.1129,38.6657,405089.40143174,0
+KFY.US,D,20191205,000000,38.813,39.0933,38.7255,39.0158,469520.99786717,0
+KFY.US,D,20191206,000000,37.5898,38.4908,36.8371,38.3466,1294185.0936143,0
+KFY.US,D,20191209,000000,38.3466,39.2376,38.0433,38.9094,724416.49639229,0
+KFY.US,D,20191210,000000,38.8508,39.1898,38.4669,38.5504,355047.56172169,0
+KFY.US,D,20191211,000000,38.5206,39.0257,38.5106,38.9094,373769.63181437,0
+KFY.US,D,20191212,000000,38.8796,40.1902,38.7742,40.0241,401074.8714962,0
+KFY.US,D,20191213,000000,39.9097,40.4517,39.6164,40.2955,533532.23520613,0
+KFY.US,D,20191216,000000,40.5581,41.111,40.5581,40.6068,733065.03282657,0
+KFY.US,D,20191217,000000,40.6217,40.8196,40.1514,40.6665,467270.3671067,0
+KFY.US,D,20191218,000000,40.6466,40.6466,40.1126,40.2091,443556.28133266,0
+KFY.US,D,20191219,000000,40.2955,40.919,40.1315,40.7639,334067.82136214,0
+KFY.US,D,20191220,000000,40.8495,41.4192,40.7779,41.4053,1548258.9811781,0
+KFY.US,D,20191223,000000,41.4332,41.5813,40.7162,41.3088,300241.98746638,0
+KFY.US,D,20191224,000000,41.28,41.5028,41.0752,41.1815,122415.00500845,0
+KFY.US,D,20191226,000000,41.103,41.5127,40.9778,41.1229,296385.34360295,0
+KFY.US,D,20191227,000000,41.2701,41.3576,40.8017,40.8306,205827.12198581,0
+KFY.US,D,20191230,000000,40.8892,41.3426,40.5591,41.2303,494064.73975265,0
+KFY.US,D,20191231,000000,41.103,41.453,41.0364,41.2403,364686.65727083,0
+KFY.US,D,20200102,000000,41.5127,41.6768,40.9876,41.3954,442532.53597334,0
+KFY.US,D,20200103,000000,40.7162,41.5375,40.6774,41.3576,385879.59410991,0
+KFY.US,D,20200106,000000,40.929,41.4093,40.7301,41.3377,336595.00415974,0
+KFY.US,D,20200107,000000,41.2005,41.3854,41.0175,41.1329,247055.49968307,0
+KFY.US,D,20200108,000000,41.1815,41.4431,40.9876,41.2005,226557.46269004,0
+KFY.US,D,20200109,000000,41.4829,41.4829,41.1905,41.3288,312557.10109129,0
+KFY.US,D,20200110,000000,41.3377,41.3536,40.8992,41.1229,218135.19610433,0
+KFY.US,D,20200113,000000,41.1229,41.2651,40.8694,41.1428,379742.15017289,0
+KFY.US,D,20200114,000000,41.29,41.5326,41.0175,41.103,359185.78584111,0
+KFY.US,D,20200115,000000,40.9778,41.639,40.9778,41.28,265881.15108421,0
+KFY.US,D,20200116,000000,41.6301,42.0367,41.3576,41.815,329515.27200889,0
+KFY.US,D,20200117,000000,42.0169,42.3887,41.9602,42.1928,359349.70577585,0
+KFY.US,D,20200121,000000,41.8737,42.0567,41.3764,41.9125,489304.02213871,0
+KFY.US,D,20200122,000000,42.2028,42.7865,42.173,42.3102,323307.43300786,0
+KFY.US,D,20200123,000000,42.0567,42.7577,41.7652,42.4365,527970.01950636,0
+KFY.US,D,20200124,000000,42.6503,42.6503,41.3954,41.815,338929.10335323,0
+KFY.US,D,20200127,000000,41.0662,41.3576,40.5492,41.1428,378002.38644832,0
+KFY.US,D,20200128,000000,41.4729,41.825,41.0851,41.4829,385563.82196569,0
+KFY.US,D,20200129,000000,41.5903,41.8349,41.2601,41.29,392950.27546683,0
+KFY.US,D,20200130,000000,41.0364,41.453,40.2379,41.1527,249505.24791027,0
+KFY.US,D,20200131,000000,41.0274,41.1905,39.8491,39.8591,330060.330933,0
+KFY.US,D,20200203,000000,40.0142,41.1905,39.9675,41.0076,626963.58107824,0
+KFY.US,D,20200204,000000,41.6479,41.8448,40.919,40.9578,306340.21129632,0
+KFY.US,D,20200205,000000,42.6791,42.6791,41.1428,41.5903,497954.56986054,0
+KFY.US,D,20200206,000000,41.7255,41.7255,40.7639,40.7639,209372.01628009,0
+KFY.US,D,20200207,000000,40.588,40.6675,39.8004,40.0728,145618.22374662,0
+KFY.US,D,20200210,000000,39.8203,39.8591,39.4414,39.6552,190013.3736801,0
+KFY.US,D,20200211,000000,40.0042,40.6873,39.8004,39.9764,180981.6869689,0
+KFY.US,D,20200212,000000,40.219,41.2403,40.0828,41.0662,263851.76195347,0
+KFY.US,D,20200213,000000,40.7549,41.103,40.4438,40.8306,167623.72075302,0
+KFY.US,D,20200214,000000,41.0364,41.0463,40.3553,40.588,158328.5553737,0
+KFY.US,D,20200218,000000,40.404,40.6675,40.1614,40.578,302054.15754249,0
+KFY.US,D,20200219,000000,40.6774,41.0851,40.5302,40.6377,163417.11285713,0
+KFY.US,D,20200220,000000,40.3553,41.1329,40.3553,40.9976,262725.44092947,0
+KFY.US,D,20200221,000000,40.8892,41.2005,40.4904,40.8117,287169.62408158,0
+KFY.US,D,20200224,000000,39.8391,39.8391,38.9641,39.5199,286010.11681312,0
+KFY.US,D,20200225,000000,39.4911,39.4911,37.1264,37.1553,399412.54234203,0
+KFY.US,D,20200226,000000,37.4655,37.6326,36.4751,36.5517,278719.19947026,0
+KFY.US,D,20200227,000000,35.9879,36.7446,34.733,34.7509,486452.01640294,0
+KFY.US,D,20200228,000000,33.7804,34.4893,33.1569,34.0239,627679.59944349,0
+KFY.US,D,20200302,000000,34.1493,34.8105,33.313,34.6474,504693.38877287,0
+KFY.US,D,20200303,000000,34.4595,35.2511,33.6153,33.9842,669791.93801583,0
+KFY.US,D,20200304,000000,34.5093,35.958,34.2119,35.9004,449113.46881356,0
+KFY.US,D,20200305,000000,34.9279,35.3067,33.9245,34.8593,642819.56642235,0
+KFY.US,D,20200306,000000,33.5367,34.6176,33.3518,34.0239,798266.95239091,0
+KFY.US,D,20200309,000000,31.2208,32.1953,28.0706,28.6065,1461835.9667492,0
+KFY.US,D,20200310,000000,29.5781,31.9029,29.5085,30.6957,1096193.9478954,0
+KFY.US,D,20200311,000000,29.0729,29.0729,26.3473,27.0195,1122323.5900085,0
+KFY.US,D,20200312,000000,25.162,25.162,22.8769,22.9544,892863.8393941,0
+KFY.US,D,20200313,000000,24.3267,26.5441,23.1693,26.5441,888134.29673708,0
+KFY.US,D,20200316,000000,22.6154,25.6721,22.6154,24.9969,986340.43923593,0
+KFY.US,D,20200317,000000,25.5717,27.2949,24.7344,27.2552,918125.61093239,0
+KFY.US,D,20200318,000000,25.4255,26.7003,23.381,24.9213,726920.54938315,0
+KFY.US,D,20200319,000000,24.6847,25.6911,22.6243,25.0068,803744.69401388,0
+KFY.US,D,20200320,000000,25.2485,25.5528,22.7685,22.9544,932965.89606736,0
+KFY.US,D,20200323,000000,23.1305,23.2836,20.8622,21.4559,606898.97655069,0
+KFY.US,D,20200324,000000,22.4304,23.8912,22.4304,23.4606,576315.33817401,0
+KFY.US,D,20200325,000000,23.8782,24.7692,23.2021,23.6167,541245.52293299,0
+KFY.US,D,20200326,000000,23.9877,26.0987,23.8524,25.872,423921.08669551,0
+KFY.US,D,20200327,000000,24.5723,24.989,23.1593,24.1726,572368.18637116,0
+KFY.US,D,20200330,000000,24.5624,25.0904,24.1825,24.8477,444709.75473848,0
+KFY.US,D,20200331,000000,24.7195,24.9333,23.4874,23.754,377959.14376614,0
+KFY.US,D,20200401,000000,22.4165,24.0264,21.6628,23.2259,430487.94052294,0
+KFY.US,D,20200402,000000,22.8153,24.2124,22.8153,23.7062,235614.29049553,0
+KFY.US,D,20200403,000000,23.4208,23.744,22.0436,22.7854,384269.55843186,0
+KFY.US,D,20200406,000000,24.2322,24.7096,23.381,24.6896,616535.05516853,0
+KFY.US,D,20200407,000000,25.6293,26.3592,25.0228,25.1103,343399.18991723,0
+KFY.US,D,20200408,000000,25.6582,26.7818,24.994,26.7342,534413.1791499,0
+KFY.US,D,20200409,000000,27.63,28.2844,27.4739,27.7683,514777.98451276,0
+KFY.US,D,20200413,000000,27.5217,27.5217,26.0887,26.7908,359414.06697723,0
+KFY.US,D,20200414,000000,27.5515,27.7484,26.1087,26.4388,311121.04178569,0
+KFY.US,D,20200415,000000,25.3161,25.9406,24.5246,25.1491,382358.83526614,0
+KFY.US,D,20200416,000000,24.994,25.9118,24.1248,24.8577,420427.48023357,0
+KFY.US,D,20200417,000000,25.8322,26.8495,25.8322,26.4875,373860.1397538,0
+KFY.US,D,20200420,000000,25.8422,26.5373,25.6204,25.9406,216473.87259392,0
+KFY.US,D,20200421,000000,25.0904,26.0887,24.8975,25.862,356492.67182123,0
+KFY.US,D,20200422,000000,26.6059,26.6059,25.6105,25.7735,273767.40953975,0
+KFY.US,D,20200423,000000,25.8521,26.9459,25.8521,26.5471,565058.16179664,0
+KFY.US,D,20200424,000000,26.7818,26.9847,26.0003,26.2449,276252.35529895,0
+KFY.US,D,20200427,000000,26.4189,27.8647,26.4189,27.3875,498840.54202317,0
+KFY.US,D,20200428,000000,28.344,28.8422,27.291,27.6997,337835.96857369,0
+KFY.US,D,20200429,000000,28.8224,29.6138,28.344,29.0371,559651.82088145,0
+KFY.US,D,20200430,000000,28.3928,28.7826,27.6201,28.1571,420545.14055482,0
+KFY.US,D,20200501,000000,27.4461,27.8369,26.753,27.3675,409888.333509,0
+KFY.US,D,20200504,000000,26.8306,27.7385,26.6059,27.2412,244258.80435473,0
+KFY.US,D,20200505,000000,27.8459,28.4594,27.0434,27.0633,283088.72165712,0
+KFY.US,D,20200506,000000,27.0732,27.0732,25.9704,26.0102,294809.49981312,0
+KFY.US,D,20200507,000000,26.5373,26.8962,26.3592,26.4288,180052.4721241,0
+KFY.US,D,20200508,000000,27.1528,28.0706,26.8594,28.0218,556535.33083378,0
+KFY.US,D,20200511,000000,27.4461,27.8269,26.6744,27.3009,296627.70375186,0
+KFY.US,D,20200512,000000,27.3377,27.5117,26.0789,26.0987,317908.13159906,0
+KFY.US,D,20200513,000000,25.7159,25.9316,24.4947,25.0039,405410.20179483,0
+KFY.US,D,20200514,000000,24.4361,24.8289,23.6963,24.7991,323897.74590169,0
+KFY.US,D,20200515,000000,24.6996,25.3937,24.5246,25.1789,323953.05630912,0
+KFY.US,D,20200518,000000,26.4686,28.2893,26.2518,28.1571,448589.52840865,0
+KFY.US,D,20200519,000000,27.8459,28.5687,27.4918,27.5614,343744.12573083,0
+KFY.US,D,20200520,000000,28.1571,29.224,28.1571,28.8512,306394.51605998,0
+KFY.US,D,20200521,000000,29.6914,29.6914,28.6662,28.7527,351853.63710363,0
+KFY.US,D,20200522,000000,28.9098,29.0083,28.0756,28.4812,278012.23189895,0
+KFY.US,D,20200526,000000,29.9549,30.657,29.5144,30.111,285371.53301826,0
+KFY.US,D,20200527,000000,31.012,31.6842,30.465,31.6653,318336.5358457,0
+KFY.US,D,20200528,000000,32.3176,32.3176,30.6719,30.825,272878.42044581,0
+KFY.US,D,20200529,000000,30.1707,30.1707,29.3006,29.5542,415934.26386283,0
+KFY.US,D,20200601,000000,29.761,30.6967,29.7412,30.0514,311384.52045381,0
+KFY.US,D,20200602,000000,30.5406,31.002,30.4054,30.4939,177608.75775953,0
+KFY.US,D,20200603,000000,31.2337,31.8204,31.0497,31.3918,262046.63138375,0
+KFY.US,D,20200604,000000,31.0597,31.5331,30.7365,31.2238,520657.9836443,0
+KFY.US,D,20200605,000000,32.8665,34.1552,32.1634,33.833,495257.43326556,0
+KFY.US,D,20200608,000000,33.6571,34.1274,32.778,32.954,292588.03272203,0
+KFY.US,D,20200609,000000,32.2888,33.1977,31.9229,32.7094,373259.77042225,0
+KFY.US,D,20200610,000000,32.4747,32.5234,30.8926,31.1075,340817.70235598,0
+KFY.US,D,20200611,000000,29.5443,30.3756,29.3006,29.6536,574823.96846099,0
+KFY.US,D,20200612,000000,30.9523,30.9523,28.1372,28.8322,475089.24742956,0
+KFY.US,D,20200615,000000,27.6997,29.4955,27.6002,29.233,367250.0432442,0
+KFY.US,D,20200616,000000,30.657,30.7564,29.6814,29.9639,467458.42249197,0
+KFY.US,D,20200617,000000,30.0027,30.3069,29.4856,29.7998,504119.16617939,0
+KFY.US,D,20200618,000000,29.3205,30.1012,29.0769,29.1545,308386.69637118,0
+KFY.US,D,20200619,000000,29.1346,29.224,27.4163,27.64,829801.92977537,0
+KFY.US,D,20200622,000000,27.3576,28.3639,26.8962,28.1372,379937.24506455,0
+KFY.US,D,20200623,000000,28.5887,28.6593,27.7971,28.4027,460539.59334454,0
+KFY.US,D,20200624,000000,27.9632,28.1084,26.7242,27.3188,547600.18592464,0
+KFY.US,D,20200625,000000,27.1328,28.6373,27.0145,28.6075,416400.88257277,0
+KFY.US,D,20200626,000000,28.3341,29.0083,28.3142,28.6941,1992411.6092673,0
+KFY.US,D,20200629,000000,29.233,29.9927,28.9983,29.9828,541791.58750087,0
+KFY.US,D,20200630,000000,29.6238,30.1409,29.4319,30.0126,393373.6514946,0
+KFY.US,D,20200701,000000,29.9927,30.6371,29.4459,29.6636,513639.5957635,0
+KFY.US,D,20200702,000000,30.1012,31.2536,29.2917,29.4657,481395.63952019,0
+KFY.US,D,20200706,000000,30.2771,30.3069,28.704,28.7726,606816.51376144,0
+KFY.US,D,20200707,000000,28.3341,28.3928,26.8008,26.9659,514500.42683185,0
+KFY.US,D,20200708,000000,26.9161,27.3775,26.4587,26.8306,454877.81891139,0
+KFY.US,D,20200709,000000,26.6844,26.7342,25.5319,25.8322,489982.83168442,0
+KFY.US,D,20200710,000000,25.7249,26.4189,25.7249,26.3304,254047.74082581,0
+KFY.US,D,20200713,000000,26.6059,27.9532,26.0877,27.4461,482685.88047894,0
+KFY.US,D,20200714,000000,27.1906,27.7205,26.9927,27.6609,313458.15791049,0
+KFY.US,D,20200715,000000,28.4753,29.1803,28.4753,29.0531,260902.20877186,0
+KFY.US,D,20200716,000000,29.4429,30.5128,28.7876,29.24,709689.84900349,0
+KFY.US,D,20200717,000000,29.3275,29.3275,28.4256,28.8562,380582.8683658,0
+KFY.US,D,20200720,000000,28.5827,28.8174,28.0626,28.6413,347864.24826237,0
+KFY.US,D,20200721,000000,29.1604,30.1707,29.1604,29.8475,617204.8139203,0
+KFY.US,D,20200722,000000,29.4925,29.9151,29.415,29.6516,464272.54302408,0
+KFY.US,D,20200723,000000,29.4727,30.1608,29.3861,29.5423,602450.0085059,0
+KFY.US,D,20200724,000000,29.6119,29.8087,28.6801,28.699,282435.05320569,0
+KFY.US,D,20200727,000000,28.5539,28.7348,28.0338,28.2087,455614.95579585,0
+KFY.US,D,20200728,000000,28.005,28.524,27.7295,27.9453,298481.1052226,0
+KFY.US,D,20200729,000000,28.0626,28.4654,27.9254,28.3371,353883.02623437,0
+KFY.US,D,20200730,000000,27.8866,28.1989,27.3963,28.0438,187465.0723633,0
+KFY.US,D,20200731,000000,27.7793,27.8379,26.7888,27.5416,276577.17823712,0
+KFY.US,D,20200803,000000,27.6112,28.1799,27.4461,27.9065,362855.37996306,0
+KFY.US,D,20200804,000000,27.7007,28.3758,27.651,28.2784,365259.87422054,0
+KFY.US,D,20200805,000000,28.6603,29.1902,28.2585,29.1505,320084.34472044,0
+KFY.US,D,20200806,000000,29.0829,29.4527,28.9446,29.3275,207590.01551712,0
+KFY.US,D,20200807,000000,29.0918,29.8763,29.0918,29.8187,380938.86626089,0
+KFY.US,D,20200810,000000,29.9917,31.0577,29.8763,30.8956,383283.02189209,0
+KFY.US,D,20200811,000000,31.5231,31.9049,30.9752,31.0527,314781.58511369,0
+KFY.US,D,20200812,000000,31.4833,31.4833,30.5218,30.5804,332462.81390294,0
+KFY.US,D,20200813,000000,30.2483,30.5416,29.9539,30.0315,363761.46500112,0
+KFY.US,D,20200814,000000,29.7392,30.8469,29.6894,30.5705,339039.72416809,0
+KFY.US,D,20200817,000000,30.5705,30.5804,30.2383,30.3964,175982.63178113,0
+KFY.US,D,20200818,000000,30.3567,30.4462,29.9539,30.131,218068.82361541,0
+KFY.US,D,20200819,000000,30.3069,30.6391,30.2105,30.5028,327283.74848009,0
+KFY.US,D,20200820,000000,30.111,30.4561,30.1012,30.2871,208600.68750741,0
+KFY.US,D,20200821,000000,30.0614,30.3567,29.7889,29.945,284097.38235987,0
+KFY.US,D,20200824,000000,29.9251,30.3964,29.8187,30.1906,282563.77560843,0
+KFY.US,D,20200825,000000,30.5615,30.5615,29.5622,29.8187,263913.10622352,0
+KFY.US,D,20200826,000000,29.7889,29.8863,29.415,29.6318,243975.21281118,0
+KFY.US,D,20200827,000000,29.8665,30.1807,29.769,29.9818,296140.97216649,0
+KFY.US,D,20200828,000000,30.1409,30.5705,29.7491,30.5128,238219.9135073,0
+KFY.US,D,20200831,000000,30.2483,30.3964,29.8963,29.8963,356757.15613311,0
+KFY.US,D,20200901,000000,29.7094,30.106,29.5771,29.8863,510852.95687288,0
+KFY.US,D,20200902,000000,30.0116,30.5516,29.8763,30.4948,390852.50255962,0
+KFY.US,D,20200903,000000,28.534,29.6119,27.636,29.1207,1023172.1423645,0
+KFY.US,D,20200904,000000,29.3076,30.2005,28.4356,28.9347,554696.00837584,0
+KFY.US,D,20200908,000000,28.6702,29.0232,28.4156,28.6315,541369.21711687,0
+KFY.US,D,20200909,000000,28.8661,29.1505,28.5539,28.876,418478.54260454,0
+KFY.US,D,20200910,000000,28.9446,29.1505,27.9453,28.0139,694731.90354726,0
+KFY.US,D,20200911,000000,28.1103,28.4256,27.9752,28.1501,323149.54693575,0
+KFY.US,D,20200914,000000,28.2485,28.4952,28.1402,28.17,289164.82132409,0
+KFY.US,D,20200915,000000,28.6315,28.8959,28.1501,28.2087,257540.34164398,0
+KFY.US,D,20200916,000000,28.4256,28.7776,28.2387,28.4753,441555.05022751,0
+KFY.US,D,20200917,000000,28.1989,29.5423,28.0338,29.3275,339865.35770443,0
+KFY.US,D,20200918,000000,29.5224,29.7292,28.699,29.0431,738934.97552041,0
+KFY.US,D,20200921,000000,28.3858,28.4356,27.5714,28.4256,791242.53064748,0
+KFY.US,D,20200922,000000,28.4356,28.709,28.2585,28.6413,328665.50302203,0
+KFY.US,D,20200923,000000,28.6513,28.8661,27.8379,27.8667,399505.06156899,0
+KFY.US,D,20200924,000000,28.0248,28.5857,27.4729,28.3291,337998.88286466,0
+KFY.US,D,20200925,000000,28.0248,28.7209,27.8966,28.702,278195.25906535,0
+KFY.US,D,20200928,000000,28.9785,29.3613,28.7408,28.7905,281624.50432592,0
+KFY.US,D,20200929,000000,28.87,28.9685,28.2993,28.6921,264902.6596946,0
+KFY.US,D,20200930,000000,28.8004,29.1853,28.2097,28.526,379723.04294123,0
+KFY.US,D,20201001,000000,28.526,28.7706,28.1611,28.5161,320222.11791712,0
+KFY.US,D,20201002,000000,28.0447,29.235,27.9752,29.0371,238549.76466433,0
+KFY.US,D,20201005,000000,29.2638,29.8735,29.2638,29.766,261813.32202878,0
+KFY.US,D,20201006,000000,29.9997,30.4253,29.7312,29.8545,333811.38220043,0
+KFY.US,D,20201007,000000,30.119,31.1413,30.0992,31.0537,481869.29773653,0
+KFY.US,D,20201008,000000,31.4664,31.5361,30.9166,31.0825,286842.78985586,0
+KFY.US,D,20201009,000000,31.349,31.5161,30.6839,30.7187,252749.45471689,0
+KFY.US,D,20201012,000000,30.7485,31.727,30.6689,31.6345,197763.8702265,0
+KFY.US,D,20201013,000000,31.3093,31.6882,31.1213,31.1213,209710.91823107,0
+KFY.US,D,20201014,000000,31.2297,31.4913,30.7883,30.8081,129563.12093576,0
+KFY.US,D,20201015,000000,30.3756,31.0825,30.0992,30.9662,167173.19234342,0
+KFY.US,D,20201016,000000,30.9364,31.2496,30.7236,31.19,154798.74573599,0
+KFY.US,D,20201019,000000,31.359,31.732,30.7285,30.7783,180199.29611473,0
+KFY.US,D,20201020,000000,31.1413,31.3292,30.4551,30.5416,220355.65755164,0
+KFY.US,D,20201021,000000,30.5705,31.0349,30.5118,30.6689,248280.37379667,0
+KFY.US,D,20201022,000000,30.7783,31.8791,30.6232,31.8304,329833.05544066,0
+KFY.US,D,20201023,000000,32.077,32.077,31.5459,31.8204,243062.08826673,0
+KFY.US,D,20201026,000000,31.3888,31.4863,30.838,31.2099,269248.04643096,0
+KFY.US,D,20201027,000000,31.016,31.2546,30.8966,30.9166,210505.3768105,0
+KFY.US,D,20201028,000000,30.2573,30.474,30.0096,30.0792,238863.52552101,0
+KFY.US,D,20201029,000000,29.8347,31.0637,29.766,30.5615,620124.19778875,0
+KFY.US,D,20201030,000000,30.4054,30.6251,29.4587,29.6964,496008.64916282,0
+KFY.US,D,20201102,000000,30.129,30.5804,30.0096,30.1787,323334.58538969,0
+KFY.US,D,20201103,000000,30.7683,31.1413,30.6391,30.9662,456406.39744397,0
+KFY.US,D,20201104,000000,30.3756,31.1999,29.8645,30.5804,234396.45588833,0
+KFY.US,D,20201105,000000,30.7783,31.6544,30.7783,31.4376,201825.6654193,0
+KFY.US,D,20201106,000000,31.6643,31.703,30.8668,30.8768,236694.35190604,0
+KFY.US,D,20201109,000000,33.5616,36.2176,33.3856,35.3615,622458.29698223,0
+KFY.US,D,20201110,000000,35.7363,37.3681,35.3326,37.035,411389.75965974,0
+KFY.US,D,20201111,000000,36.9455,36.9653,36.1779,36.5517,370571.68462123,0
+KFY.US,D,20201112,000000,35.8944,36.2872,35.7861,36.0704,326748.74599369,0
+KFY.US,D,20201113,000000,36.1003,37.743,36.1003,37.555,248788.22390124,0
+KFY.US,D,20201116,000000,38.6767,39.2166,38.0662,38.8248,275022.45296649,0
+KFY.US,D,20201117,000000,38.275,38.7264,37.8613,38.3615,453102.85765482,0
+KFY.US,D,20201118,000000,38.4798,38.8846,38.0761,38.086,383532.4215474,0
+KFY.US,D,20201119,000000,37.8911,38.2651,37.5352,38.0562,355396.52011037,0
+KFY.US,D,20201120,000000,37.7619,37.9776,37.2408,37.6246,404413.60881734,0
+KFY.US,D,20201123,000000,40.3195,40.7241,37.9478,38.0662,758358.98496555,0
+KFY.US,D,20201124,000000,38.9432,40.6545,38.2651,40.2995,576268.07291676,0
+KFY.US,D,20201125,000000,41.0384,42.3062,40.7241,42.0109,653438.15900487,0
+KFY.US,D,20201127,000000,41.5395,41.5395,40.4666,41.0971,223698.41744787,0
+KFY.US,D,20201130,000000,40.7143,40.7143,39.2962,39.3857,515755.47025859,0
+KFY.US,D,20201201,000000,39.9953,40.7431,39.7486,40.4278,404244.66066374,0
+KFY.US,D,20201202,000000,40.3493,40.6545,40.0052,40.5064,266526.77438546,0
+KFY.US,D,20201203,000000,40.3781,41.2144,40.2697,40.6446,197148.41623838,0
+KFY.US,D,20201204,000000,40.9092,42.159,40.8694,42.0895,146918.52114308,0
+KFY.US,D,20201207,000000,41.815,41.8349,41.106,41.3138,278479.85625266,0
+KFY.US,D,20201208,000000,40.7241,41.47,40.7241,41.1557,230269.29385038,0
+KFY.US,D,20201209,000000,41.5097,41.5097,40.4865,40.7629,279137.54727918,0
+KFY.US,D,20201210,000000,40.4378,40.8306,40.0251,40.3781,191433.34268535,0
+KFY.US,D,20201211,000000,39.8471,40.6645,39.8471,40.2409,225505.55930512,0
+KFY.US,D,20201214,000000,40.8107,40.8107,38.9333,39.0407,372011.76650192,0
+KFY.US,D,20201215,000000,39.5329,39.7088,38.7851,39.679,442214.75254156,0
+KFY.US,D,20201216,000000,39.8969,40.5561,39.7188,40.5462,428326.81205814,0
+KFY.US,D,20201217,000000,40.2697,41.3626,40.2697,40.575,490750.13788202,0
+KFY.US,D,20201218,000000,40.6347,42.3897,40.6347,42.2018,2163557.0945078,0
+KFY.US,D,20201221,000000,41.2164,41.8876,40.6446,41.8677,584557.59452464,0
+KFY.US,D,20201222,000000,41.8578,42.8631,41.6589,42.8631,420592.40581208,0
+KFY.US,D,20201223,000000,43.1893,43.8476,42.883,43.7511,502113.91249916,0
+KFY.US,D,20201224,000000,43.8774,44.3616,43.4348,44.2244,329150.22331987,0
+KFY.US,D,20201228,000000,44.3328,45.2148,44.0464,44.3517,345749.37941106,0
+KFY.US,D,20201229,000000,44.2642,44.5287,42.694,43.1893,297236.11823358,0
+KFY.US,D,20201230,000000,43.3354,43.8774,42.7537,42.8531,166643.21807587,0
+KFY.US,D,20201231,000000,42.8731,43.2359,42.5866,42.8929,298294.05548112,0
+KFY.US,D,20210104,000000,43.051,43.2659,41.3834,41.8379,268800.53495267,0
+KFY.US,D,20210105,000000,41.808,42.8731,41.808,42.7139,237350.03164502,0
+KFY.US,D,20210106,000000,43.5044,45.7419,42.9715,45.358,637918.05868041,0
+KFY.US,D,20210107,000000,45.358,45.8115,45.0656,45.8115,253668.61312398,0
+KFY.US,D,20210108,000000,45.8512,46.2937,45.2894,45.6225,475218.97547608,0
+KFY.US,D,20210111,000000,45.17,47.2324,45.1302,47.2026,365832.08552649,0
+KFY.US,D,20210112,000000,47.31,48.6206,47.123,48.5232,396625.9034514,0
+KFY.US,D,20210113,000000,48.3263,48.729,47.5556,47.8141,259129.25880284,0
+KFY.US,D,20210114,000000,48.1572,48.8384,47.7744,48.3561,270162.17661918,0
+KFY.US,D,20210115,000000,47.6849,47.9802,46.3932,46.5314,324125.02139403,0
+KFY.US,D,20210119,000000,47.0435,47.1479,46.0183,46.2639,301058.57020878,0
+KFY.US,D,20210120,000000,46.3236,48.2169,46.3236,48.1671,515763.51540877,0
+KFY.US,D,20210121,000000,48.1671,48.6295,47.481,47.5059,487726.16706133,0
+KFY.US,D,20210122,000000,46.8068,47.31,46.422,47.2224,246490.32788353,0
+KFY.US,D,20210125,000000,46.7968,48.3163,46.3236,47.9116,431715.83156785,0
+KFY.US,D,20210126,000000,48.3958,48.3958,47.1628,47.4661,240228.18411884,0
+KFY.US,D,20210127,000000,46.4916,47.3299,45.89,47.1628,333430.24321106,0
+KFY.US,D,20210128,000000,47.7246,47.7843,46.0879,46.422,312660.68239975,0
+KFY.US,D,20210129,000000,46.6895,47.0335,44.9623,44.9623,286191.13269198,0
+KFY.US,D,20210201,000000,45.3481,47.8539,45.2993,47.675,353786.48443232,0
+KFY.US,D,20210202,000000,48.2169,48.2169,46.8356,47.4173,269039.87817027,0
+KFY.US,D,20210203,000000,47.2224,47.8141,47.0335,47.675,195236.6874289,0
+KFY.US,D,20210204,000000,47.655,48.913,47.4173,48.7886,267763.71622432,0
+KFY.US,D,20210205,000000,49.3008,50.5438,48.888,50.5338,284474.49877415,0
+KFY.US,D,20210208,000000,51.1155,52.969,50.6521,52.801,427450.89633323,0
+KFY.US,D,20210209,000000,52.258,54.6466,51.9647,54.5183,358680.95266786,0
+KFY.US,D,20210210,000000,54.8335,55.4153,54.5481,55.1,396929.60787037,0
+KFY.US,D,20210211,000000,55.2959,55.5426,53.5806,55.2482,441618.40578511,0
+KFY.US,D,20210212,000000,55.1596,56.0457,54.8037,55.7315,290177.50460192,0
+KFY.US,D,20210216,000000,55.7016,55.815,54.0927,55.1596,279764.06334878,0
+KFY.US,D,20210217,000000,54.5382,55.8737,54.0629,55.3953,285764.73973289,0
+KFY.US,D,20210218,000000,55.0105,55.9562,53.9565,54.3791,341815.30097723,0
+KFY.US,D,20210219,000000,54.4885,56.2237,54.4885,55.8011,327228.43807266,0
+KFY.US,D,20210222,000000,56.2038,61.2245,55.8101,60.7014,803684.35538759,0
+KFY.US,D,20210223,000000,60.07,63.3525,59.2506,62.1791,646957.79054178,0
+KFY.US,D,20210224,000000,62.2884,63.5802,61.7664,63.077,451545.11545288,0
+KFY.US,D,20210225,000000,63.5802,64.3976,60.8764,61.135,437489.23245962,0
+KFY.US,D,20210226,000000,60.7889,62.1492,60.2549,60.6915,346066.15719906,0
+KFY.US,D,20210301,000000,61.7366,62.8304,61.2245,62.544,362855.37996306,0
+KFY.US,D,20210302,000000,61.9225,62.2736,59.7528,59.7926,434338.55052374,0
+KFY.US,D,20210303,000000,60.5035,62.0011,60.1883,60.593,328972.22437232,0
+KFY.US,D,20210304,000000,60.3643,60.4886,58.1876,59.0338,368947.56993037,0
+KFY.US,D,20210305,000000,60.1972,60.593,58.6291,60.5135,303232.7720426,0
+KFY.US,D,20210308,000000,61.135,62.2686,60.7392,61.7564,240867.77355746,0
+KFY.US,D,20210309,000000,62.4665,62.6037,61.31,61.7167,229728.25750136,0
+KFY.US,D,20210310,000000,62.1005,63.1576,62.1005,62.545,195688.22148227,0
+KFY.US,D,20210311,000000,62.545,63.7015,61.9325,63.2859,467924.03555814,0
+KFY.US,D,20210312,000000,63.4936,64.4801,63.069,64.1758,268279.61147906,0
+KFY.US,D,20210315,000000,63.2659,63.3455,62.0111,62.7827,206154.9618553,0
+KFY.US,D,20210316,000000,62.0807,62.6932,61.3896,62.3581,240905.98802079,0
+KFY.US,D,20210317,000000,62.3581,63.977,62.2099,63.5732,548884.39302076,0
+KFY.US,D,20210318,000000,63.4638,65.4745,62.7628,63.3057,513566.18376819,0
+KFY.US,D,20210319,000000,64.2355,64.6392,61.7366,63.7213,1088726.0372488,0
+KFY.US,D,20210322,000000,63.5036,63.7213,61.3646,62.2398,240095.43914101,0
+KFY.US,D,20210323,000000,61.488,61.835,59.2466,59.6225,268363.07991209,0
+KFY.US,D,20210324,000000,60.2927,61.3299,59.6325,59.6802,273980.6060193,0
+KFY.US,D,20210325,000000,59.1373,60.6596,58.2005,60.253,195121.03839519,0
+KFY.US,D,20210326,000000,60.7869,61.7266,59.9189,61.478,262698.28854764,0
+KFY.US,D,20210329,000000,60.7769,62.3094,60.0083,60.1456,357264.00059391,0
+KFY.US,D,20210330,000000,60.5016,61.478,60.2828,61.1937,189702.62975473,0
+KFY.US,D,20210331,000000,61.7465,62.5937,60.9252,61.5973,327063.51249415,0
+KFY.US,D,20210401,000000,61.7853,62.733,61.5277,62.4277,203222.50461781,0
+KFY.US,D,20210405,000000,62.9209,63.0303,61.7902,62.2696,311092.88376009,0
+KFY.US,D,20210406,000000,61.7853,63.424,61.3199,62.3282,212048.03435587,0
+KFY.US,D,20210407,000000,62.3094,62.5549,61.2861,61.5477,226195.43093233,0
+KFY.US,D,20210408,000000,61.7853,63.8089,61.5775,63.5533,335427.45174112,0
+KFY.US,D,20210409,000000,63.5234,65.2308,62.6732,65.1622,413237.12726786,0
+KFY.US,D,20210412,000000,64.7784,65.1424,63.5334,64.0068,229016.26171118,0
+KFY.US,D,20210413,000000,63.7015,63.8238,62.5937,63.2262,176879.66602524,0
+KFY.US,D,20210414,000000,63.079,64.8082,63.0452,63.7791,157762.37793039,0
+KFY.US,D,20210415,000000,64.324,64.4602,63.3654,64.2643,118637.80700296,0
+KFY.US,D,20210416,000000,65.1822,65.4983,64.0963,64.1659,247989.74274672,0
+KFY.US,D,20210419,000000,63.7015,64.1211,62.19,63.5832,199395.02442375,0
+KFY.US,D,20210420,000000,63.7791,63.7791,61.8052,62.6434,284460.41976135,0
+KFY.US,D,20210421,000000,62.3979,63.977,61.835,63.9272,176323.54501964,0
+KFY.US,D,20210422,000000,64.6392,65.217,64.1261,64.2355,315560.95903655,0
+KFY.US,D,20210423,000000,64.4901,66.7224,64.2792,66.3078,230343.71148947,0
+KFY.US,D,20210426,000000,66.7712,67.4235,66.091,66.091,207443.1915265,0
+KFY.US,D,20210427,000000,66.6737,67.5726,66.5852,67.2474,243496.52637598,0
+KFY.US,D,20210428,000000,67.1779,68.0211,67.0933,67.6512,159261.79279359,0
+KFY.US,D,20210429,000000,68.1454,68.5004,66.8606,67.5627,153059.98765519,0
+KFY.US,D,20210430,000000,66.7324,67.5627,66.5653,67.0495,296520.09986832,0
+KFY.US,D,20210503,000000,67.8401,67.9863,66.5265,67.5826,333658.52434718,0
+KFY.US,D,20210504,000000,67.4533,67.6612,66.6051,67.5229,357178.52087334,0
+KFY.US,D,20210505,000000,67.7705,67.7705,66.9402,67.4433,197160.48396365,0
+KFY.US,D,20210506,000000,67.701,67.7705,66.1785,67.3151,210969.9842329,0
+KFY.US,D,20210507,000000,66.9302,67.4533,66.3575,66.4868,297814.36340215,0
+KFY.US,D,20210510,000000,66.6249,66.6249,64.8769,64.9166,355441.77408009,0
+KFY.US,D,20210511,000000,63.8785,64.3428,63.2659,64.0664,185358.24866216,0
+KFY.US,D,20210512,000000,63.6915,63.6915,62.0807,62.5838,330141.78807849,0
+KFY.US,D,20210513,000000,62.6732,65.5808,62.6732,65.1822,195619.83770582,0
+KFY.US,D,20210514,000000,65.546,66.447,65.2517,66.3476,150282.39955851,0
+KFY.US,D,20210517,000000,65.5858,66.8308,64.5994,66.6549,160459.51452536,0
+KFY.US,D,20210518,000000,66.5365,66.5683,65.2517,65.3511,144891.14329987,0
+KFY.US,D,20210519,000000,64.314,64.4701,63.3355,64.1957,254690.34719575,0
+KFY.US,D,20210520,000000,64.0664,64.0664,63.0402,64.0167,236276.00409713,0
+KFY.US,D,20210521,000000,64.9067,64.9067,63.4738,63.8089,150657.50468524,0
+KFY.US,D,20210524,000000,63.977,64.8719,63.4042,64.6889,130371.65852799,0
+KFY.US,D,20210525,000000,64.858,65.212,62.901,62.9607,246906.66440489,0
+KFY.US,D,20210526,000000,63.3942,64.2255,63.1576,63.977,143723.59088125,0
+KFY.US,D,20210527,000000,64.9067,65.7151,64.7536,65.3015,169423.82310388,0
+KFY.US,D,20210528,000000,65.4506,65.6853,64.2742,64.5994,129620.44263073,0
+KFY.US,D,20210601,000000,65.2716,66.1685,64.5199,65.7449,207308.43526113,0
+KFY.US,D,20210602,000000,66.3972,66.3972,64.9345,65.6356,197963.99333701,0
+KFY.US,D,20210603,000000,65.2617,65.8444,64.3518,65.4407,145380.89181656,0
+KFY.US,D,20210604,000000,65.566,66.101,65.0837,65.9637,107827.13646011,0
+KFY.US,D,20210607,000000,65.8047,65.914,65.1572,65.6554,116087.49439862,0
+KFY.US,D,20210608,000000,65.8047,66.8606,65.2617,66.7324,132683.63355851,0
+KFY.US,D,20210609,000000,66.7513,66.7513,65.5182,65.7151,103376.15712776,0
+KFY.US,D,20210610,000000,66.0034,66.0034,64.8868,64.9345,160111.56178045,0
+KFY.US,D,20210611,000000,65.0429,65.8742,64.6591,65.1822,133001.41699027,0
+KFY.US,D,20210614,000000,65.3511,65.8643,64.9932,65.7251,235836.53776901,0
+KFY.US,D,20210615,000000,66.3078,67.0983,65.556,66.7513,199092.32564856,0
+KFY.US,D,20210616,000000,66.7125,66.9999,65.7251,66.7025,239470.93435895,0
+KFY.US,D,20210617,000000,66.3575,66.5653,64.4363,64.7188,221514.15917633,0
+KFY.US,D,20210618,000000,64.0565,64.2742,61.9723,62.1005,415566.19824248,0
+KFY.US,D,20210621,000000,62.901,64.6988,62.6146,64.314,357533.51312466,0
+KFY.US,D,20210622,000000,65.6754,70.6046,63.7303,70.5448,971059.68212907,0
+KFY.US,D,20210623,000000,70.5448,71.048,68.8663,69.7056,480215.01373254,0
+KFY.US,D,20210624,000000,70.6443,72.0961,69.8925,71.8296,362192.66071769,0
+KFY.US,D,20210625,000000,71.8396,73.9039,71.404,72.2432,831473.30972348,0
+KFY.US,D,20210628,000000,72.1836,72.5197,70.6642,71.3165,376134.90596477,0
+KFY.US,D,20210629,000000,71.4836,71.9579,70.8024,71.0282,313344.52016432,0
+KFY.US,D,20210630,000000,70.8263,71.9132,70.4553,71.6507,264240.94609301,0
+KFY.US,D,20210701,000000,72.0961,72.6142,71.8882,72.4014,160998.53958684,0
+KFY.US,D,20210702,000000,72.5406,72.5406,70.2555,70.3042,170833.73567142,0
+KFY.US,D,20210706,000000,69.7215,70.2654,66.2978,66.6249,449772.16548385,0
+KFY.US,D,20210707,000000,66.268,67.4553,65.6296,67.0407,454733.00620831,0
+KFY.US,D,20210708,000000,65.5451,67.6632,64.5318,66.2083,298594.74296878,0
+KFY.US,D,20210709,000000,67.2684,69.0583,66.7523,68.2767,260849.91529576,0
+KFY.US,D,20210712,000000,67.4453,68.5342,67.0505,68.2767,193662.85492661,0
+KFY.US,D,20210713,000000,67.673,68.3861,67.0705,67.1291,226208.50430136,0
+KFY.US,D,20210714,000000,67.4553,68.2568,66.812,67.0605,165427.39475621,0
+KFY.US,D,20210715,000000,66.3674,67.3171,66.1397,66.6549,193621.62353199,0
+KFY.US,D,20210716,000000,67.337,67.683,65.0509,65.19,251590.95309221,0
+KFY.US,D,20210719,000000,63.2908,64.7556,62.8851,63.6577,213886.35117005,0
+KFY.US,D,20210720,000000,64.1221,66.2511,63.7173,65.6544,317967.46458158,0
+KFY.US,D,20210721,000000,66.4967,67.4751,65.8135,66.0314,234533.22344124,0
+KFY.US,D,20210722,000000,65.4188,65.9906,64.3398,64.6064,181914.92438879,0
+KFY.US,D,20210723,000000,65.4387,65.5361,64.6461,65.3791,198274.73726239,0
+KFY.US,D,20210726,000000,65.6544,66.2283,65.5262,66.091,196931.19718376,0
+KFY.US,D,20210727,000000,65.5262,66.3774,65.4039,66.2879,284125.54038546,0
+KFY.US,D,20210728,000000,66.981,67.9992,65.8235,67.3559,270301.96110341,0
+KFY.US,D,20210729,000000,67.862,68.7709,67.3658,68.1384,210956.91086387,0
+KFY.US,D,20210730,000000,67.5945,68.4994,67.5846,67.9992,222306.60646821,0
+KFY.US,D,20210802,000000,68.0788,69.7274,67.0993,67.1093,311744.54092397,0
+KFY.US,D,20210803,000000,67.4453,67.7675,65.3989,67.6432,488758.96321459,0
+KFY.US,D,20210804,000000,66.6249,67.2484,65.2796,65.4188,264953.94752696,0
+KFY.US,D,20210805,000000,65.7937,67.4751,65.734,66.8218,153628.17638605,0
+KFY.US,D,20210806,000000,67.8421,68.1971,66.792,67.0993,141446.81338273,0
+KFY.US,D,20210809,000000,66.7433,66.7433,65.8533,65.9428,127156.61539074,0
+KFY.US,D,20210810,000000,66.2581,66.9909,65.5451,66.8716,145367.81844754,0
+KFY.US,D,20210811,000000,66.9213,68.049,66.3078,67.9007,267855.22980753,0
+KFY.US,D,20210812,000000,68.1673,68.2965,67.5149,67.8222,165944.29565473,0
+KFY.US,D,20210813,000000,67.8909,67.9704,66.7035,67.1888,170273.59209073,0
+KFY.US,D,20210816,000000,66.6549,68.1086,66.1785,67.2186,190245.6773913,0
+KFY.US,D,20210817,000000,66.2978,67.2972,65.9329,66.9114,156781.87525324,0
+KFY.US,D,20210818,000000,66.6051,67.5448,66.3575,66.4072,139585.36676182,0
+KFY.US,D,20210819,000000,65.555,66.3774,65.4387,65.7439,190059.63329358,0
+KFY.US,D,20210820,000000,65.7439,66.9014,65.4785,66.5265,179406.84882284,0
+KFY.US,D,20210823,000000,66.9114,68.8007,66.5464,68.4944,151670.18796307,0
+KFY.US,D,20210824,000000,68.3363,69.0981,67.7924,68.1384,130553.68005062,0
+KFY.US,D,20210825,000000,68.217,69.5535,68.217,68.8405,101709.80539851,0
+KFY.US,D,20210826,000000,69.0095,69.6718,68.568,68.5929,126603.51131644,0
+KFY.US,D,20210827,000000,68.5242,71.0858,68.5242,70.8283,250710.00914844,0
+KFY.US,D,20210830,000000,71.0758,71.1156,70.167,70.5319,123073.70167873,0
+KFY.US,D,20210831,000000,70.2744,70.8083,69.3646,69.9283,175859.94324102,0
+KFY.US,D,20210901,000000,70.2654,70.6164,68.7709,70.157,149909.3057193,0
+KFY.US,D,20210902,000000,70.691,71.393,69.9134,71.3831,157978.59134125,0
+KFY.US,D,20210903,000000,70.9963,71.6397,70.7507,71.0162,187764.75420719,0
+KFY.US,D,20210907,000000,71.3046,73.9407,71.2499,72.1836,372887.68222683,0
+KFY.US,D,20210908,000000,75.2204,75.6759,71.2847,71.947,622189.79009527,0
+KFY.US,D,20210909,000000,73.5092,75.3697,72.1448,74.5582,559530.1379851,0
+KFY.US,D,20210910,000000,74.7262,75.1817,71.8774,72.115,335132.79811609,0
+KFY.US,D,20210913,000000,72.8469,72.8469,71.6198,72.4014,302763.13640135,0
+KFY.US,D,20210914,000000,72.5406,73.519,71.9171,72.3726,273742.26844546,0
+KFY.US,D,20210915,000000,72.649,73.9844,72.3914,73.519,386184.30417266,0
+KFY.US,D,20210916,000000,73.3123,74.0531,72.1836,72.3328,225605.1180385,0
+KFY.US,D,20210917,000000,72.4909,72.5207,71.393,72.1747,680786.64136886,0
+KFY.US,D,20210920,000000,70.3341,71.5412,68.4358,69.9383,315371.89800752,0
+KFY.US,D,20210921,000000,70.4027,71.2449,69.6231,70.512,329008.42754809,0
+KFY.US,D,20210922,000000,71.2161,72.8857,70.8193,72.4044,189576.9242833,0
+KFY.US,D,20210923,000000,72.6331,74.7034,72.6231,73.9218,277369.62552901,0
+KFY.US,D,20210924,000000,73.2078,75.0017,73.183,73.8522,294116.61125461,0
+KFY.US,D,20210927,000000,74.3076,75.5566,74.1087,74.7034,287791.11193232,0
+KFY.US,D,20210928,000000,74.2579,74.6139,72.2065,72.276,319270.77890935,0
+KFY.US,D,20210929,000000,72.7822,72.9593,71.7709,72.5834,558934.79687242,0
+KFY.US,D,20210930,000000,73.4455,73.6583,71.5731,71.7013,329906.46743597,0
+KFY.US,D,20211001,000000,71.9191,74.238,71.7113,74.1685,307832.58665312,0
+KFY.US,D,20211004,000000,74.3176,75.1797,73.9416,75.0017,220580.92175644,0
+KFY.US,D,20211005,000000,75.1698,76.9139,74.4667,76.8642,385574.88404717,0
+KFY.US,D,20211006,000000,76.022,76.5967,73.2575,75.7644,275729.4205378,0
+KFY.US,D,20211007,000000,76.4177,77.2202,75.8679,76.4972,722375.03953629,0
+KFY.US,D,20211008,000000,76.3988,76.5172,75.1946,75.3975,263520.90515266,0
+KFY.US,D,20211011,000000,75.7545,76.3093,73.9616,73.9616,189809.2279945,0
+KFY.US,D,20211012,000000,74.1883,75.1101,74.1883,74.4568,257264.79525061,0
+KFY.US,D,20211013,000000,74.3772,74.8128,73.4306,73.6533,214056.30496741,0
+KFY.US,D,20211014,000000,74.4965,75.7147,74.1933,74.4866,138377.58859234,0
+KFY.US,D,20211015,000000,75.8131,76.1602,74.4568,74.5651,258560.06442821,0
+KFY.US,D,20211018,000000,74.1087,75.487,74.1087,75.3875,171092.18612067,0
+KFY.US,D,20211019,000000,75.3577,75.4223,73.8323,73.9716,229034.36329907,0
+KFY.US,D,20211020,000000,73.6334,73.7329,71.9688,73.2178,245787.38288729,0
+KFY.US,D,20211021,000000,73.4544,73.4544,71.3642,72.1776,312008.01959209,0
+KFY.US,D,20211022,000000,72.8608,73.5936,72.3158,72.3944,212345.70491222,0
+KFY.US,D,20211025,000000,72.3556,74.6437,72.0981,74.595,198129.9245593,0
+KFY.US,D,20211026,000000,74.6239,75.4223,73.8025,74.7034,272330.34459038,0
+KFY.US,D,20211027,000000,74.0988,75.4273,73.4037,73.5936,184212.8204065,0
+KFY.US,D,20211028,000000,74.1983,75.6252,74.1385,75.5069,252513.12843061,0
+KFY.US,D,20211029,000000,75.5954,76.9139,75.2533,76.5072,235215.04991826,0
+KFY.US,D,20211101,000000,77.0034,79.3114,76.5072,79.1831,249388.59323278,0
+KFY.US,D,20211102,000000,79.2825,79.8742,78.5984,78.6581,263448.49880112,0
+KFY.US,D,20211103,000000,78.6779,79.906,78.0932,79.2527,272740.64724912,0
+KFY.US,D,20211104,000000,79.9458,81.3131,79.381,81.1252,301051.53070238,0
+KFY.US,D,20211105,000000,81.8779,83.4739,81.6701,82.4715,315584.08884329,0
+KFY.US,D,20211108,000000,83.2352,83.9094,81.333,81.333,282155.48423723,0
+KFY.US,D,20211109,000000,81.3529,81.7198,80.4013,80.7483,285637.02297392,0
+KFY.US,D,20211110,000000,80.2432,81.327,79.5192,80.3028,248976.2792865,0
+KFY.US,D,20211111,000000,80.5902,81.3529,80.1834,81.0058,191964.32259667,0
+KFY.US,D,20211112,000000,81.5706,82.6903,80.5206,80.5305,139264.56639873,0
+KFY.US,D,20211115,000000,80.6388,80.6388,79.6883,80.1437,190771.62908376,0
+KFY.US,D,20211116,000000,79.8464,81.858,79.4794,80.9163,165160.89915679,0
+KFY.US,D,20211117,000000,80.9561,81.1749,78.9047,79.6286,189205.84173164,0
+KFY.US,D,20211118,000000,80.6786,81.7397,80.0005,81.4314,299043.26009083,0
+KFY.US,D,20211119,000000,80.6588,82.5809,80.278,81.333,195950.69450661,0
+KFY.US,D,20211122,000000,81.7397,83.2849,80.5206,80.8079,262293.01410775,0
+KFY.US,D,20211123,000000,80.4808,81.3429,79.3014,80.3127,181349.75258924,0
+KFY.US,D,20211124,000000,79.6385,81.3628,79.6385,80.3714,162941.44335324,0
+KFY.US,D,20211126,000000,77.429,78.6382,73.7627,74.2082,194594.08105896,0
+KFY.US,D,20211129,000000,75.4671,76.0716,74.0789,74.6239,361073.37920009,0
+KFY.US,D,20211130,000000,73.7229,74.5155,71.5034,72.0783,346164.71028866,0
+KFY.US,D,20211201,000000,74.6437,74.8426,69.9174,70.0268,399241.58290089,0
+KFY.US,D,20211202,000000,70.0566,72.5237,69.8727,72.2164,228647.19044707,0
+KFY.US,D,20211203,000000,72.3855,72.8707,69.6509,70.6214,320007.9157938,0
+KFY.US,D,20211206,000000,72.3656,74.3176,71.404,74.059,397604.394841,0
+KFY.US,D,20211207,000000,74.8724,75.655,74.238,74.5851,307130.64730067,0
+KFY.US,D,20211208,000000,76.8045,77.5881,74.5254,75.2881,540892.54196921,0
+KFY.US,D,20211209,000000,76.012,76.5957,74.4965,75.477,330816.57504912,0
+KFY.US,D,20211210,000000,76.2994,77.5085,76.0916,77.1118,591421.11326464,0
+KFY.US,D,20211213,000000,76.547,76.547,75.2782,75.7644,458088.83947357,0
+KFY.US,D,20211214,000000,75.3279,77.4389,75.0703,75.7048,644667.93967424,0
+KFY.US,D,20211215,000000,75.7445,76.3342,74.2579,75.8529,595957.57231756,0
+KFY.US,D,20211216,000000,76.7648,77.0223,73.5558,73.9994,572795.58497401,0
+KFY.US,D,20211217,000000,72.9891,73.9318,71.8992,72.4839,2124651.7539225,0
+KFY.US,D,20211220,000000,71.4716,71.8684,69.1995,70.876,543068.75509059,0
+KFY.US,D,20211221,000000,71.7998,74.3404,71.4318,73.8045,307060.25223667,0
+KFY.US,D,20211222,000000,73.8045,74.2907,73.2486,74.1515,272805.00845049,0
+KFY.US,D,20211223,000000,74.1615,75.4223,73.9338,74.946,362879.51541357,0
+KFY.US,D,20211227,000000,75.134,76.365,74.8366,76.3053,168800.32396559,0
+KFY.US,D,20211228,000000,75.9384,76.7518,75.6799,75.7395,166159.50342181,0
+KFY.US,D,20211229,000000,75.9682,76.5241,75.1141,76.4246,125132.25447885,0
+KFY.US,D,20211230,000000,76.4048,76.9756,75.0643,75.1041,200744.59836502,0
+KFY.US,D,20211231,000000,74.8864,75.6004,74.5979,75.1638,305390.88357609,0
+KFY.US,D,20220103,000000,75.2136,76.6523,75.0643,75.9682,332474.88162821,0
+KFY.US,D,20220104,000000,76.3948,77.6856,75.7495,77.4867,283465.83807141,0
+KFY.US,D,20220105,000000,77.2282,77.9033,74.777,74.9957,316556.54637026,0
+KFY.US,D,20220106,000000,75.3726,77.1963,75.3229,76.9606,317103.61658192,0
+KFY.US,D,20220107,000000,76.5937,76.5937,71.2539,71.3235,441835.62483974,0
+KFY.US,D,20220110,000000,70.876,71.402,68.911,71.3135,485243.23258968,0
+KFY.US,D,20220111,000000,71.3622,73.0696,70.2704,72.8319,280288.00375369,0
+KFY.US,D,20220112,000000,73.2287,73.3878,71.586,72.5933,357809.05951803,0
+KFY.US,D,20220113,000000,73.179,74.0819,72.3358,72.7524,222091.39870113,0
+KFY.US,D,20220114,000000,71.77,73.546,71.5214,72.8519,174420.8670041,0
+KFY.US,D,20220118,000000,71.938,71.9877,70.4991,71.2837,279898.81961415,0
+KFY.US,D,20220119,000000,71.4518,71.5114,69.2929,69.7056,206785.50049998,0
+KFY.US,D,20220120,000000,69.6459,70.3351,67.2037,67.2734,203688.11768399,0
+KFY.US,D,20220121,000000,67.2634,69.1497,66.807,67.0755,297017.89353518,0
+KFY.US,D,20220124,000000,65.3879,69.7255,65.199,69.3774,358322.94348523,0
+KFY.US,D,20220125,000000,68.1076,68.1374,66.1915,66.7373,437891.4899682,0
+KFY.US,D,20220126,000000,68.1076,68.395,64.6929,65.6256,349838.32698569,0
+KFY.US,D,20220127,000000,65.8047,66.6777,63.0054,63.3237,603355.08790019,0
+KFY.US,D,20220128,000000,63.7403,64.0873,61.7555,64.0674,666330.51215458,0
+KFY.US,D,20220131,000000,63.7403,66.0472,63.7105,65.8842,730250.23591035,0
+KFY.US,D,20220201,000000,66.5295,67.8292,66.0522,67.4423,785233.80911319,0
+KFY.US,D,20220202,000000,67.6114,68.0976,66.5494,67.154,328745.95452375,0
+KFY.US,D,20220203,000000,66.2411,67.9385,66.2411,67.4125,338432.31533014,0
+KFY.US,D,20220204,000000,66.8468,68.048,66.0034,67.2037,413103.37664625,0
+KFY.US,D,20220207,000000,67.0059,67.7,66.1218,66.6578,437356.48748179,0
+KFY.US,D,20220208,000000,66.6578,68.2061,66.5395,67.8093,298406.68758352,0
+KFY.US,D,20220209,000000,68.7321,69.3974,68.0281,68.2955,302670.61717438,0
+KFY.US,D,20220210,000000,66.6976,69.1995,66.6976,67.5617,331764.89712558,0
+KFY.US,D,20220211,000000,67.8689,68.2359,66.2441,66.6379,319570.46075323,0
+KFY.US,D,20220214,000000,66.7274,67.7894,66.0422,66.5583,389295.76600146,0
+KFY.US,D,20220215,000000,67.4523,68.6337,67.2236,68.4746,290278.06897906,0
+KFY.US,D,20220216,000000,68.1762,68.7818,67.6114,67.7,315180.82569094,0
+KFY.US,D,20220217,000000,67.0457,67.2832,64.9117,64.9613,509145.37374899,0
+KFY.US,D,20220218,000000,64.7824,66.0373,64.7824,65.6952,492745.33512453,0
+KFY.US,D,20220222,000000,65.7251,66.5494,63.6209,64.1768,276562.09358055,0
+KFY.US,D,20220223,000000,65.1692,65.4775,63.4668,63.601,585882.02737161,0
+KFY.US,D,20220224,000000,62.5689,63.8795,61.8738,63.79,414346.35234774,0
+KFY.US,D,20220225,000000,64.4353,66.3107,64.0873,66.0324,706923.32298829,0
+KFY.US,D,20220228,000000,64.7824,66.3257,64.7624,65.7649,498324.64676842,0
+KFY.US,D,20220301,000000,65.3383,65.6554,62.2318,62.9159,588047.1784115,0
+KFY.US,D,20220302,000000,63.7701,65.6156,63.442,65.2985,447639.19504465,0
+KFY.US,D,20220303,000000,65.4675,66.2063,64.7824,65.4675,307827.55843426,0
+KFY.US,D,20220304,000000,64.4055,64.4055,62.7081,63.2441,529603.18499116,0
+KFY.US,D,20220307,000000,63.2839,63.3137,60.4349,60.5244,417719.28155711,0
+KFY.US,D,20220308,000000,60.8118,62.3899,59.9885,60.5542,378463.9769394,0
+KFY.US,D,20220309,000000,63.6209,64.9315,62.4495,62.7578,507339.23753551,0
+KFY.US,D,20220310,000000,61.2881,62.2318,60.1476,60.5045,811781.79903514,0
+KFY.US,D,20220311,000000,61.1599,61.1747,59.0756,60.4548,511071.18157128,0
+KFY.US,D,20220314,000000,61.0703,62.3899,60.604,62.2218,749387.63688062,0
+KFY.US,D,20220315,000000,62.7876,64.6531,62.7876,64.306,525035.55098133,0
+KFY.US,D,20220316,000000,64.8719,65.7797,63.7502,65.0499,410757.20972752,0
+KFY.US,D,20220317,000000,64.3756,65.4477,64.3756,65.1096,282688.47543609,0
+KFY.US,D,20220318,000000,64.7128,66.2213,64.3458,66.1119,864056.16791777,0
+KFY.US,D,20220321,000000,65.6058,66.1318,63.9382,64.4055,315368.8810762,0
+KFY.US,D,20220322,000000,65.0896,65.9041,63.8696,64.0376,365842.1419642,0
+KFY.US,D,20220323,000000,63.8496,63.8596,62.8761,63.2242,319874.16517221,0
+KFY.US,D,20220324,000000,63.442,64.306,62.8075,63.6408,200443.91087736,0
+KFY.US,D,20220325,000000,63.9094,64.4363,63.5911,63.8994,316096.96716672,0
+KFY.US,D,20220328,000000,63.6408,64.6949,63.4818,64.4761,408484.45480409,0
+KFY.US,D,20220329,000000,65.8285,68.6327,65.8285,67.4593,707327.59178441,0
+KFY.US,D,20220330,000000,67.0715,67.4593,65.7688,66.0274,423158.80871677,0
+KFY.US,D,20220331,000000,65.7887,66.4848,64.4861,64.5755,464709.99806465,0
+KFY.US,D,20220401,000000,64.9535,65.8085,64.6054,65.4506,586276.23973002,0
+KFY.US,D,20220404,000000,65.7987,66.4848,65.3114,65.6594,452885.63860019,0
+KFY.US,D,20220405,000000,65.4307,65.8335,64.3866,64.5159,314312.95511621,0
+KFY.US,D,20220406,000000,64.327,65.2816,63.4121,64.4463,549521.97117184,0
+KFY.US,D,20220407,000000,64.4363,65.0916,63.8397,64.496,453385.4435546,0
+KFY.US,D,20220408,000000,64.4662,65.565,64.1579,64.2673,336473.3212634,0
+KFY.US,D,20220411,000000,63.7601,64.8937,63.6607,64.1778,301549.32436923,0
+KFY.US,D,20220412,000000,64.8142,65.8782,64.5457,64.9435,303253.89056181,0
+KFY.US,D,20220413,000000,65.0529,66.087,65.0529,65.7688,225910.83374501,0
+KFY.US,D,20220414,000000,65.8683,66.6141,65.1722,65.2418,186034.04127656,0
+KFY.US,D,20220418,000000,64.9633,65.8782,64.5755,64.9137,177002.35456536,0
+KFY.US,D,20220419,000000,65.023,66.6041,65.0031,66.1467,261606.15941186,0
+KFY.US,D,20220420,000000,66.803,67.698,66.3654,66.5146,167651.87877862,0
+KFY.US,D,20220421,000000,67.2604,67.4493,65.9279,66.1765,175149.95873839,0
+KFY.US,D,20220422,000000,65.5798,65.9279,64.2474,64.4562,203210.43689256,0
+KFY.US,D,20220425,000000,64.2971,64.7148,63.1038,64.5357,205420.84190216,0
+KFY.US,D,20220426,000000,63.6408,64.4164,61.493,61.5725,271348.83626947,0
+KFY.US,D,20220427,000000,61.7813,62.4177,60.8267,61.125,231871.28437827,0
+KFY.US,D,20220428,000000,61.9006,63.5613,60.9858,63.0144,191741.06967941,0
+KFY.US,D,20220429,000000,62.3779,63.2232,60.8764,61.0952,208530.29244341,0
+KFY.US,D,20220502,000000,61.3935,62.2188,60.3693,61.7714,382430.23597392,0
+KFY.US,D,20220503,000000,61.7018,63.5264,61.6719,62.9149,289123.58992947,0
+KFY.US,D,20220504,000000,63.1138,64.6352,62.0101,64.5457,229988.71923815,0
+KFY.US,D,20220505,000000,63.442,64.0088,60.8764,61.6521,235461.43264227,0
+KFY.US,D,20220506,000000,61.3637,61.473,59.8274,60.7372,207976.18272536,0
+KFY.US,D,20220509,000000,60.0411,61.4432,60.0411,60.4886,222334.76449381,0
+KFY.US,D,20220510,000000,61.1847,62.1619,59.2357,60.2798,232168.95493461,0
+KFY.US,D,20220511,000000,60.3395,60.946,58.2115,58.48,239485.01337176,0
+KFY.US,D,20220512,000000,58.46,59.4147,56.2823,57.4359,427842.09176031,0
+KFY.US,D,20220513,000000,58.1319,60.1356,58.0524,58.3009,429162.5020322,0
+KFY.US,D,20220516,000000,58.2811,59.176,57.5204,58.7087,240840.62117564,0
+KFY.US,D,20220517,000000,59.7926,61.3338,59.6533,60.9958,236382.6023369,0
+KFY.US,D,20220518,000000,59.703,60.3195,56.9883,57.6348,373665.04486214,0
+KFY.US,D,20220519,000000,57.247,58.122,56.7199,57.1972,296641.78276467,0
+KFY.US,D,20220520,000000,57.7342,57.7342,55.5664,57.1972,242614.57678844,0
+KFY.US,D,20220523,000000,58.0126,58.4402,56.4713,57.6844,255856.89397061,0
+KFY.US,D,20220524,000000,57.2867,58.3905,56.4316,58.1717,319910.36834798,0
+KFY.US,D,20220525,000000,57.7242,59.1065,57.3563,59.0667,275330.17996055,0
+KFY.US,D,20220526,000000,59.5639,60.0213,59.1413,59.6832,289696.80687918,0
+KFY.US,D,20220527,000000,60.2599,61.4034,60.2599,60.8466,185034.43136776,0
+KFY.US,D,20220531,000000,60.4091,61.4532,59.5837,61.1151,274408.00462215,0
+KFY.US,D,20220601,000000,61.2742,61.304,59.2613,60.061,191698.83264101,0
+KFY.US,D,20220602,000000,60.3096,62.1393,60.2798,62.1293,178738.09571485,0
+KFY.US,D,20220603,000000,61.6521,62.0995,60.8565,61.3338,171434.10500296,0
+KFY.US,D,20220606,000000,61.2742,61.6769,60.6477,61.4034,215543.65210535,0
+KFY.US,D,20220607,000000,60.598,62.2288,60.5433,62.1393,196523.91145633,0
+KFY.US,D,20220608,000000,61.5825,61.6321,60.7471,60.946,185188.29486479,0
+KFY.US,D,20220609,000000,60.8565,60.9063,59.2954,59.365,257231.60900616,0
+KFY.US,D,20220610,000000,58.4302,58.5595,55.4073,55.8051,349230.91814775,0
+KFY.US,D,20220613,000000,54.1543,54.2836,52.623,53.4882,363374.29214912,0
+KFY.US,D,20220614,000000,53.6671,54.5223,53.0904,54.5024,436192.95763825,0
+KFY.US,D,20220615,000000,55.3178,55.5316,54.0847,54.3234,416205.78768111,0
+KFY.US,D,20220616,000000,53.0506,53.0506,51.2109,51.7579,381046.47014443,0
+KFY.US,D,20220617,000000,51.7778,52.4246,50.7883,51.5491,731497.23418692,0
+KFY.US,D,20220621,000000,52.4341,53.926,51.7778,53.5378,759222.8329652,0
+KFY.US,D,20220622,000000,56.7298,57.585,54.403,56.3122,644316.96999801,0
+KFY.US,D,20220623,000000,56.2724,56.332,55.1488,55.457,433205.18999334,0
+KFY.US,D,20220624,000000,55.8349,57.227,55.626,56.9287,1705222.877954,0
+KFY.US,D,20220627,000000,57.4757,58.1418,56.3545,57.7242,327567.34002363,0
+KFY.US,D,20220628,000000,58.1319,58.3507,56.8144,56.9387,559307.89071162,0
+KFY.US,D,20220629,000000,57.227,57.4359,56.1729,57.4159,321168.42870603,0
+KFY.US,D,20220630,000000,56.5409,58.1418,56.0437,57.6944,285860.27589118,0
+KFY.US,D,20220701,000000,57.247,58.2214,56.9088,58.0822,304725.14739941,0
+KFY.US,D,20220705,000000,56.8759,57.7034,56.2478,57.7034,441863.51531062,0
+KFY.US,D,20220706,000000,58.142,58.7402,57.2149,58.5807,331891.89490134,0
+KFY.US,D,20220707,000000,58.8798,61.2326,58.8798,60.9833,354612.23469748,0
+KFY.US,D,20220708,000000,60.9833,61.1329,60.2057,60.9733,228827.35408396,0
+KFY.US,D,20220711,000000,60.0362,60.5048,58.8698,59.0293,205882.32857352,0
+KFY.US,D,20220712,000000,58.6604,59.7471,58.1271,58.4411,305760.14388066,0
+KFY.US,D,20220713,000000,57.6834,59.3683,57.2946,58.471,199947.21530816,0
+KFY.US,D,20220714,000000,57.484,57.9725,56.7812,57.813,172459.32551196,0
+KFY.US,D,20220715,000000,58.7601,58.9695,57.6734,58.9495,325631.78979923,0
+KFY.US,D,20220718,000000,59.5876,60.6394,59.5078,59.8767,299637.45816631,0
+KFY.US,D,20220719,000000,60.8637,62.6083,60.7839,62.4389,366241.72653434,0
+KFY.US,D,20220720,000000,62.2594,63.1467,61.9454,62.8576,427617.03673904,0
+KFY.US,D,20220721,000000,62.8077,63.685,62.4589,63.6651,321210.29592163,0
+KFY.US,D,20220722,000000,63.2065,63.7349,61.7709,62.2494,294735.49796218,0
+KFY.US,D,20220725,000000,62.5585,63.0071,61.8905,62.399,283716.87041105,0
+KFY.US,D,20220726,000000,62.1298,62.4172,61.422,62.3392,287739.14592129,0
+KFY.US,D,20220727,000000,62.4289,64.1835,62.4289,63.9443,254813.66122708,0
+KFY.US,D,20220728,000000,63.8645,64.6122,63.376,64.5823,206969.64694088,0
+KFY.US,D,20220729,000000,64.7917,65.4995,64.4004,65.3101,326709.07755434,0
+KFY.US,D,20220801,000000,64.8515,65.9282,64.1337,65.3998,260774.85408429,0
+KFY.US,D,20220802,000000,65.011,65.2702,63.685,63.9343,277204.9969416,0
+KFY.US,D,20220803,000000,64.1835,65.3948,63.5554,64.9811,270630.93367622,0
+KFY.US,D,20220804,000000,64.8315,65.3051,64.2982,64.5524,184425.84592024,0
+KFY.US,D,20220805,000000,63.8246,65.0509,63.7449,64.4726,141188.89183817,0
+KFY.US,D,20220808,000000,64.4627,65.001,64.0539,64.363,182201.0561243,0
+KFY.US,D,20220809,000000,64.7617,64.7617,63.5754,64.034,197450.59592038,0
+KFY.US,D,20220810,000000,65.4496,65.8983,64.4328,64.5025,299052.67347243,0
+KFY.US,D,20220811,000000,64.8016,65.0957,64.1835,64.3331,217519.84490017,0
+KFY.US,D,20220812,000000,64.5225,65.4397,64.4926,65.3001,232384.20918604,0
+KFY.US,D,20220815,000000,64.9113,65.5892,64.1736,65.3499,219261.1591859,0
+KFY.US,D,20220816,000000,64.7917,66.4466,64.7917,66.4366,226642.686737,0
+KFY.US,D,20220817,000000,65.7986,66.1774,65.5394,65.7687,259450.81326795,0
+KFY.US,D,20220818,000000,65.7687,66.2671,65.4014,66.1076,162121.77653226,0
+KFY.US,D,20220819,000000,65.8185,65.9182,64.8116,65.7587,222511.07755328,0
+KFY.US,D,20220822,000000,64.8714,64.8714,63.5156,63.9941,173963.91734871,0
+KFY.US,D,20220823,000000,63.5754,64.4364,63.3261,63.6651,205869.2887776,0
+KFY.US,D,20220824,000000,63.376,64.5125,63.376,64.1038,134849.54489933,0
+KFY.US,D,20220825,000000,64.2433,65.4297,63.9941,65.4297,142007.38979736,0
+KFY.US,D,20220826,000000,65.5992,65.8036,62.4189,62.5186,299505.05408468,0
+KFY.US,D,20220829,000000,61.9204,62.9573,61.7111,62.3491,219326.3581655,0
+KFY.US,D,20220830,000000,62.4688,62.5884,60.8637,60.9733,225948.56836965,0
+KFY.US,D,20220831,000000,61.1927,61.7908,60.6643,60.7341,335981.37551362,0
+KFY.US,D,20220901,000000,60.445,60.9534,59.8169,60.2555,300921.37653367,0
+KFY.US,D,20220902,000000,60.764,61.4369,59.3433,59.7072,271196.66020684,0
+KFY.US,D,20220906,000000,60.2356,60.2356,58.7701,60.0462,287077.12551312,0
+KFY.US,D,20220907,000000,58.5209,59.3628,53.0177,53.0775,947721.33368311,0
+KFY.US,D,20220908,000000,52.7984,52.8383,51.0238,51.1933,680580.05000692,0
+KFY.US,D,20220909,000000,51.7516,52.7635,51.7416,51.8812,428740.46531048,0
+KFY.US,D,20220912,000000,52.4594,53.566,52.0606,52.908,676663.09592525,0
+KFY.US,D,20220913,000000,51.6419,52.2301,51.3428,51.5522,443304.91429022,0
+KFY.US,D,20220914,000000,51.7217,52.589,51.293,51.4026,613097.10000624,0
+KFY.US,D,20220915,000000,51.0338,51.8513,50.5054,50.5353,452332.46531072,0
+KFY.US,D,20220916,000000,49.9969,49.9969,48.8554,49.1296,1018878.4969491,0
+KFY.US,D,20220919,000000,48.661,49.4387,48.661,49.2393,483350.12755594,0
+KFY.US,D,20220920,000000,48.7408,50.1266,48.1327,49.6979,567401.64286291,0
+KFY.US,D,20220921,000000,49.967,50.4456,48.5414,49,503882.79082145,0
+KFY.US,D,20220922,000000,49.06,49.31,48.06,48.08,366433,0
+KFY.US,D,20220923,000000,47.37,47.72,46.47,47.33,426736,0
+KFY.US,D,20220926,000000,47.29,48.37,47.29,47.33,340204,0
+KFY.US,D,20220927,000000,47.89,48.37,46.95,47.36,415207,0
+KFY.US,D,20220928,000000,47.94,48.41,47.17,48.01,399598,0
+KFY.US,D,20220929,000000,47.56,47.77,46.585,47.66,330655,0
+KFY.US,D,20220930,000000,47.75,48.37,46.9,46.95,318488,0
+KFY.US,D,20221003,000000,47.49,49.06,46.78,48.84,453577,0
+KFY.US,D,20221004,000000,49.55,50.805,49.55,50.75,451969,0
+KFY.US,D,20221005,000000,49.91,50.9,49.54,50.82,411496,0
+KFY.US,D,20221006,000000,50.65,51.13,50.38,50.77,306698,0
+KFY.US,D,20221007,000000,50.4,50.64,49.21,49.98,492831,0
+KFY.US,D,20221010,000000,50.36,50.87,49.63,50.32,275638,0
+KFY.US,D,20221011,000000,50.33,51.45,49.8,50.53,347657,0
+KFY.US,D,20221012,000000,50.71,50.92,50.23,50.58,481737,0
+KFY.US,D,20221013,000000,49.84,51.995,49.1,51.76,412744,0
+KFY.US,D,20221014,000000,52.3,52.31,51.18,51.27,318584,0
+KFY.US,D,20221017,000000,52,52.71,51.79,52.45,279535,0
+KFY.US,D,20221018,000000,53.36,53.85,52.54,53.15,192555,0
+KFY.US,D,20221019,000000,52.61,53.265,51.8,52.34,181552,0
+KFY.US,D,20221020,000000,52.42,53.08,51.45,51.67,180107,0
+KFY.US,D,20221021,000000,51.44,52.48,50.84,52.27,270226,0
+KFY.US,D,20221024,000000,52.65,53.46,52.39,53.06,204833,0
+KFY.US,D,20221025,000000,52.635,53.57,52.48,53.44,230701,0
+KFY.US,D,20221026,000000,53.3,54.69,53.05,53.68,172210,0
+KFY.US,D,20221027,000000,54.24,55.87,54.06,54.96,415088,0
+KFY.US,D,20221028,000000,55.13,56.69,54.81,56.43,253693,0
+KFY.US,D,20221031,000000,55.91,56.57,55.58,55.59,235014,0
+KFY.US,D,20221101,000000,56.22,56.375,55.62,55.88,206584,0
+KFY.US,D,20221102,000000,55.8,56.04,53.38,53.48,293621,0
+KFY.US,D,20221103,000000,52.98,53.825,52.43,53.11,194764,0
+KFY.US,D,20221104,000000,54.09,54.29,52.86,53.73,182270,0
+KFY.US,D,20221107,000000,53.79,54.215,53.31,53.77,215346,0
+KFY.US,D,20221108,000000,53.86,54.845,53.44,53.66,300335,0
+KFY.US,D,20221109,000000,53.34,54.08,52.97,53.18,231243,0
+KFY.US,D,20221110,000000,55.19,57.08,55.19,57.03,230048,0
+KFY.US,D,20221111,000000,56.98,57.4399,56.385,56.91,218623,0
+KFY.US,D,20221114,000000,56.26,57.075,56.2,56.29,165108,0
+KFY.US,D,20221115,000000,57.04,58.25,56.725,56.89,213204,0
+KFY.US,D,20221116,000000,56.54,57.0699,56.23,56.36,185377,0
+KFY.US,D,20221117,000000,55.88,56.09,55.2,55.71,216943,0
+KFY.US,D,20221118,000000,56.46,57.43,56.085,56.42,159700,0
+KFY.US,D,20221121,000000,56.21,57.03,56.21,56.62,161633,0
+KFY.US,D,20221122,000000,57.02,57.02,56.09,56.91,176455,0
+KFY.US,D,20221123,000000,56.72,57.2,56.385,56.6,175083,0
+KFY.US,D,20221125,000000,56,56.78,56,56.16,124876,0
+KFY.US,D,20221128,000000,55.72,56.18,54.94,55.09,453111,0
+KFY.US,D,20221129,000000,55.23,55.63,55,55.36,397534,0
+KFY.US,D,20221130,000000,55.28,57.03,54.35,57.03,473368,0
+KFY.US,D,20221201,000000,57.41,58,56.52,56.9,253914,0
+KFY.US,D,20221202,000000,56.17,57.08,55.87,56.77,270046,0
+KFY.US,D,20221205,000000,56.43,56.46,55.09,55.48,222046,0
+KFY.US,D,20221206,000000,55.25,55.53,54.51,54.76,197828,0
+KFY.US,D,20221207,000000,54.59,54.68,53.95,53.95,244376,0
+KFY.US,D,20221208,000000,51.5,51.9,49.11,51.02,687998,0
+KFY.US,D,20221209,000000,50.35,51.565,50.15,51.01,383769,0
+KFY.US,D,20221212,000000,51.27,52.2899,51.16,51.61,469268,0
+KFY.US,D,20221213,000000,53.34,53.82,51.39,51.49,616053,0
+KFY.US,D,20221214,000000,51.35,52.16,50.75,51.19,426279,0
+KFY.US,D,20221215,000000,50.6,50.715,48.7,49.13,441363,0
+KFY.US,D,20221216,000000,48.57,49.69,48.47,49.59,1921796,0
+KFY.US,D,20221219,000000,49.68,50.16,49.35,49.54,420293,0
+KFY.US,D,20221220,000000,49.48,50.11,49.04,50.02,368744,0
+KFY.US,D,20221221,000000,50.53,51.77,50.37,51.69,365162,0
+KFY.US,D,20221222,000000,51.2,51.2,49.555,49.84,377805,0
+KFY.US,D,20221223,000000,49.81,50.98,49.47,50.95,144488,0
+KFY.US,D,20221227,000000,51.03,51.43,50.48,51.06,176357,0
+KFY.US,D,20221228,000000,51.27,51.5,49.96,49.97,155732,0
+KFY.US,D,20221229,000000,50.24,51.15,50.185,50.78,162447,0
+KFY.US,D,20221230,000000,50.18,51.15,49.98,50.62,329618,0
+KFY.US,D,20230103,000000,50.85,51.48,49.82,50.18,347372,0
+KFY.US,D,20230104,000000,50.73,50.93,50.19,50.85,484832,0
+KFY.US,D,20230105,000000,50.85,50.85,49.83,49.89,315212,0
+KFY.US,D,20230106,000000,50.48,51.87,50.27,51.87,172139,0
+KFY.US,D,20230109,000000,52.2,52.36,51.46,51.51,228550,0
+KFY.US,D,20230110,000000,51.2,53.13,51.2,52.92,262576,0
+KFY.US,D,20230111,000000,53.05,53.165,52.36,52.87,199424,0
+KFY.US,D,20230112,000000,53.16,53.77,52.62,53.62,232501,0
+KFY.US,D,20230113,000000,53.25,53.67,53.01,53.07,200552,0
+KFY.US,D,20230117,000000,52.93,53.585,52.85,52.87,193166,0
+KFY.US,D,20230118,000000,53.17,54.3,52.54,52.6,226781,0
+KFY.US,D,20230119,000000,52.44,53.23,52.41,52.68,206578,0
+KFY.US,D,20230120,000000,52.85,53.75,52.645,53.74,167948,0
+KFY.US,D,20230123,000000,53.85,54.95,53.7035,54.71,166308,0
+KFY.US,D,20230124,000000,54.33,55.26,54.24,54.49,139371,0
+KFY.US,D,20230125,000000,53.85,55.13,53.35,54.87,173654,0
+KFY.US,D,20230126,000000,55.29,55.49,54.56,55.43,184928,0
+KFY.US,D,20230127,000000,54.94,55.74,54.63,54.71,169483,0
+KFY.US,D,20230130,000000,54.35,54.955,53.78,53.88,171580,0
+KFY.US,D,20230131,000000,54.1,55.13,53.67,53.99,635639,0
+KFY.US,D,20230201,000000,53.85,55.61,53.5,55.33,372511,0
+KFY.US,D,20230202,000000,55.88,57.87,55.78,57.7,266194,0
+KFY.US,D,20230203,000000,57.2,58.22,57.18,57.2,257570,0
+KFY.US,D,20230206,000000,56.88,57.255,56.36,57.07,192644,0
+KFY.US,D,20230207,000000,56.42,57.79,56.14,57.67,190667,0
+KFY.US,D,20230208,000000,57.25,57.555,56.2,56.78,245457,0
+KFY.US,D,20230209,000000,57.27,57.72,55.58,55.58,167430,0
+KFY.US,D,20230210,000000,55.51,56.24,55.24,55.75,188568,0
+KFY.US,D,20230213,000000,55.69,56.43,55.47,56.21,151427,0
+KFY.US,D,20230214,000000,55.93,56.65,55.575,55.95,252579,0
+KFY.US,D,20230215,000000,55.56,56.915,55.56,56.77,111078,0
+KFY.US,D,20230216,000000,55.7,56.81,55.6,56.53,156482,0
+KFY.US,D,20230217,000000,56.74,57.65,56.44,57.41,186132,0
+KFY.US,D,20230221,000000,56.67,57.09,56.36,56.63,418732,0
+KFY.US,D,20230222,000000,56.46,56.72,55.4,55.8,326151,0
+KFY.US,D,20230223,000000,56.22,56.65,55.775,56.24,157777,0
+KFY.US,D,20230224,000000,55.71,55.73,55.045,55.67,165991,0
+KFY.US,D,20230227,000000,56.19,56.385,55.51,55.57,169291,0
+KFY.US,D,20230228,000000,55.48,56.54,55.445,55.89,501513,0
+KFY.US,D,20230301,000000,55.82,57.06,55.58,56.9,243414,0
+KFY.US,D,20230302,000000,56.57,57.01,56.105,56.54,200399,0
+KFY.US,D,20230303,000000,56.91,57.03,56.07,56.18,267319,0
+KFY.US,D,20230306,000000,56.05,56.33,55.1,55.41,301132,0
+KFY.US,D,20230307,000000,55.59,55.775,54.885,55.12,252829,0
+KFY.US,D,20230308,000000,58.17,59.91,57.42,58.14,531487,0
+KFY.US,D,20230309,000000,58.43,58.82,56.52,56.58,392003,0
+KFY.US,D,20230310,000000,56.37,56.37,54.46,54.77,383507,0
+KFY.US,D,20230313,000000,53.79,53.82,51,52.33,532360,0
+KFY.US,D,20230314,000000,54.04,54.39,52.23,52.83,448625,0
+KFY.US,D,20230315,000000,51.57,51.86,51.06,51.39,411158,0
+KFY.US,D,20230316,000000,50.61,52.65,50.17,52.17,352287,0
+KFY.US,D,20230317,000000,51.88,51.88,49.805,50.03,1745709,0
+KFY.US,D,20230320,000000,50.69,51.52,50.03,50.06,387390,0
+KFY.US,D,20230321,000000,50.96,51.31,50.45,50.75,332301,0
+KFY.US,D,20230322,000000,50.9,51.06,49.35,49.37,310537,0
+KFY.US,D,20230323,000000,49.37,49.84,49.02,49.53,532468,0
+KFY.US,D,20230324,000000,49.14,50.32,49.11,50.21,363533,0
+KFY.US,D,20230327,000000,50.66,51.13,49.97,50.79,240184,0
+KFY.US,D,20230328,000000,50.51,51.035,50.51,50.83,178069,0
+KFY.US,D,20230329,000000,51.32,51.625,50.81,51,291293,0
+KFY.US,D,20230330,000000,51.31,51.53,50.63,51.13,251431,0
+KFY.US,D,20230331,000000,51.49,51.78,51.09,51.74,279172,0
+KFY.US,D,20230403,000000,51.49,51.735,51.15,51.55,293531,0
+KFY.US,D,20230404,000000,51.72,51.91,50.135,50.3,222931,0
+KFY.US,D,20230405,000000,50.04,50.04,49.36,49.87,306437,0
+KFY.US,D,20230406,000000,49.95,50.05,49.28,49.63,225907,0
+KFY.US,D,20230410,000000,49.32,50.2,49.32,50.15,416210,0
+KFY.US,D,20230411,000000,50.29,50.81,50.14,50.48,192360,0
+KFY.US,D,20230412,000000,50.91,51.11,50.52,50.88,190019,0
+KFY.US,D,20230413,000000,51.07,51.61,50.57,51.39,181203,0
+KFY.US,D,20230414,000000,51.43,51.63,50.68,51.18,211698,0
+KFY.US,D,20230417,000000,51.35,51.55,50.6895,51.18,161511,0
+KFY.US,D,20230418,000000,51.38,51.38,50.095,50.39,199691,0
+KFY.US,D,20230419,000000,50.25,50.25,49.65,49.94,233796,0
+KFY.US,D,20230420,000000,49.48,49.83,48.84,49.61,290136,0
+KFY.US,D,20230421,000000,49.69,49.72,48.97,49.09,172644,0
+KFY.US,D,20230424,000000,48.92,49.24,48.22,48.4,147308,0
+KFY.US,D,20230425,000000,47.97,48.04,46.72,46.93,279034,0
+KFY.US,D,20230426,000000,46.41,47.15,46.41,46.76,253604,0
+KFY.US,D,20230427,000000,46.85,47.86,46.83,47.84,361266,0
+KFY.US,D,20230428,000000,47.55,48.375,47.55,48.02,223925,0
+KFY.US,D,20230501,000000,47.86,48.39,47.57,47.57,182939,0
+KFY.US,D,20230502,000000,47.26,47.26,45.84,46.47,327627,0
+KFY.US,D,20230503,000000,46.52,47.015,46.165,46.29,304022,0
+KFY.US,D,20230504,000000,45.77,46.085,44.685,45.85,300445,0
+KFY.US,D,20230505,000000,46.73,47.595,46.4947,47.46,258415,0
+KFY.US,D,20230508,000000,47.67,47.98,46.61,47.24,210387,0
+KFY.US,D,20230509,000000,47.05,47.49,46.61,47.3,218181,0
+KFY.US,D,20230510,000000,48.06,48.3885,47.22,47.93,171321,0
+KFY.US,D,20230511,000000,47.34,47.68,46.865,47.64,247278,0
+KFY.US,D,20230512,000000,47.92,47.92,47.15,47.78,221445,0
+KFY.US,D,20230515,000000,47.81,48.32,47.56,47.95,292863,0
+KFY.US,D,20230516,000000,47.8,47.94,47.3,47.45,249719,0
+KFY.US,D,20230517,000000,47.81,48.58,47.345,48.36,283228,0
+KFY.US,D,20230518,000000,48.27,49.12,48.1,48.99,241636,0
+KFY.US,D,20230519,000000,49.5,49.5,48.37,48.94,194213,0
+KFY.US,D,20230522,000000,49.06,49.77,48.91,49.65,206247,0
+KFY.US,D,20230523,000000,49.42,50.2,49.12,49.48,275787,0
+KFY.US,D,20230524,000000,49.39,49.39,48.33,48.48,289210,0
+KFY.US,D,20230525,000000,48.12,48.44,47.595,47.78,164626,0
+KFY.US,D,20230526,000000,47.94,48.525,47.9,48.27,155238,0
+KFY.US,D,20230530,000000,48.57,48.62,47.575,47.79,178819,0
+KFY.US,D,20230531,000000,47.8,47.89,46.56,47,366268,0
+KFY.US,D,20230601,000000,47.11,48.18,46.67,47.76,204382,0
+KFY.US,D,20230602,000000,48.42,49.95,48.42,49.9,236432,0
+KFY.US,D,20230605,000000,49.38,49.38,47.91,48.63,244304,0
+KFY.US,D,20230606,000000,48.63,51.11,48.63,50.91,258345,0
+KFY.US,D,20230607,000000,51.37,52.52,51.265,52.15,356637,0
+KFY.US,D,20230608,000000,52.04,52.09,50.86,51.25,256555,0
+KFY.US,D,20230609,000000,51.13,51.59,50.475,51.29,292538,0
+KFY.US,D,20230612,000000,51.12,51.82,50.835,51.55,235482,0
+KFY.US,D,20230613,000000,51.72,52.53,51.305,51.85,326665,0
+KFY.US,D,20230614,000000,51.66,52.23,49.68,49.97,381922,0
+KFY.US,D,20230615,000000,49.87,50.71,49.71,50.62,335520,0
+KFY.US,D,20230616,000000,51.16,51.3999,50.54,50.98,853982,0
+KFY.US,D,20230620,000000,50.85,51.38,50.27,50.49,318565,0
+KFY.US,D,20230621,000000,50.27,50.61,49.91,50.43,344928,0
+KFY.US,D,20230622,000000,50.45,50.46,49.605,50.11,278120,0
+KFY.US,D,20230623,000000,49.42,50.45,48.9,49.7,2130875,0
+KFY.US,D,20230626,000000,49.55,51.28,49.55,50.88,393639,0
+KFY.US,D,20230627,000000,50.13,50.13,48.59,48.9,537412,0
+KFY.US,D,20230628,000000,48.36,48.73,47.84,48.25,622514,0
+KFY.US,D,20230629,000000,48.23,49.55,48.09,49.42,441233,0
+KFY.US,D,20230630,000000,49.81,50.57,49.54,49.54,317273,0
+KFY.US,D,20230703,000000,49.24,50.08,49.07,49.33,114226,0
+KFY.US,D,20230705,000000,48.78,49.77,48.19,49.17,297391,0
+KFY.US,D,20230706,000000,48.56,49.02,48,48.81,161646,0
+KFY.US,D,20230707,000000,48.75,50.005,48.75,49.92,315432,0
+KFY.US,D,20230710,000000,49.77,50.86,49.77,50.47,328023,0
+KFY.US,D,20230711,000000,50.63,50.92,50.3,50.66,376090,0
+KFY.US,D,20230712,000000,51.39,51.915,50.77,51.5,308758,0
+KFY.US,D,20230713,000000,51.62,52.75,51.25,52.16,446458,0
+KFY.US,D,20230714,000000,52.01,52.91,51.42,52.85,313014,0
+KFY.US,D,20230717,000000,52.76,53.44,52.68,52.83,270859,0
+KFY.US,D,20230718,000000,52.8,54.1,52.51,54.06,266898,0
+KFY.US,D,20230719,000000,54.35,54.78,53.72,54.71,267854,0
+KFY.US,D,20230720,000000,54.51,54.51,53.71,53.96,248491,0
+KFY.US,D,20230721,000000,54.23,54.23,53.07,53.07,299693,0
+KFY.US,D,20230724,000000,53.2,54.05,53.2,53.64,174009,0
+KFY.US,D,20230725,000000,53.32,53.67,52.94,53.08,336854,0
+KFY.US,D,20230726,000000,52.69,53.1,52,52.14,264294,0
+KFY.US,D,20230727,000000,52.59,52.85,51.56,51.88,214168,0
+KFY.US,D,20230728,000000,52.39,52.62,52,52.21,184052,0
+KFY.US,D,20230731,000000,52.37,52.94,52.27,52.68,216177,0
+KFY.US,D,20230801,000000,52.45,52.85,51.55,52.6,211987,0
+KFY.US,D,20230802,000000,52.19,52.69,52.02,52.59,125563,0
+KFY.US,D,20230803,000000,52.34,53.085,52,52.85,170850,0
+KFY.US,D,20230804,000000,53.04,53.16,52.24,52.26,201253,0
+KFY.US,D,20230807,000000,52.36,53.11,52.21,52.9,142802,0
+KFY.US,D,20230808,000000,52.62,52.69,51.46,52.62,142404,0
+KFY.US,D,20230809,000000,52.63,52.86,51.92,52.7,218003,0
+KFY.US,D,20230810,000000,52.98,53.22,52.37,52.68,191494,0
+KFY.US,D,20230811,000000,52.6,53.02,52.425,52.61,201922,0
+KFY.US,D,20230814,000000,52.21,52.63,52.03,52.62,291584,0
+KFY.US,D,20230815,000000,52.16,52.55,51.58,51.73,239444,0
+KFY.US,D,20230816,000000,51.51,52.08,51.27,51.55,280976,0
+KFY.US,D,20230817,000000,51.7,51.93,51.41,51.47,302599,0
+KFY.US,D,20230818,000000,51.18,51.905,51.18,51.59,294012,0
+KFY.US,D,20230821,000000,51.47,51.805,51.1275,51.61,231528,0
+KFY.US,D,20230822,000000,51.61,51.88,50.95,50.97,213702,0
+KFY.US,D,20230823,000000,51.16,51.75,50.76,51.74,271733,0
+KFY.US,D,20230824,000000,51.67,52.13,51.21,51.7,286485,0
+KFY.US,D,20230825,000000,52.12,52.51,51.4,52.16,173721,0
+KFY.US,D,20230828,000000,52.16,52.76,51.92,51.99,204073,0
+KFY.US,D,20230829,000000,51.83,52.35,51.75,52.03,206588,0
+KFY.US,D,20230830,000000,51.72,52.2466,51.72,51.88,160269,0
+KFY.US,D,20230831,000000,51.74,51.9694,50.89,50.98,193173,0
+KFY.US,D,20230901,000000,51.61,52.04,51.51,51.68,197177,0
+KFY.US,D,20230905,000000,51.16,51.375,49.35,50.2,318344,0
+KFY.US,D,20230906,000000,50.6,50.83,49.66,49.87,250099,0
+KFY.US,D,20230907,000000,48.51,50.37,48.4,48.76,325917,0
+KFY.US,D,20230908,000000,48.68,49.03,48.23,48.57,257156,0
+KFY.US,D,20230911,000000,48.76,48.95,47.88,47.91,376662,0
+KFY.US,D,20230912,000000,47.64,48.135,47.3631,48.06,253001,0
+KFY.US,D,20230913,000000,47.96,48.16,47.645,48.07,208296,0
+KFY.US,D,20230914,000000,48.37,48.88,47.69,48.01,555601,0
+KFY.US,D,20230915,000000,47.04,47.49,46.47,47.08,1176004,0
+KFY.US,D,20230918,000000,47.22,48.1,47.15,47.82,315802,0
+KFY.US,D,20230919,000000,47.83,48.74,47.83,48.41,198654,0
+KFY.US,D,20230920,000000,48.68,49.35,48.29,48.35,221135,0
+KFY.US,D,20230921,000000,47.97,48.16,47.55,47.59,163845,0
+KFY.US,D,20230922,000000,47.58,47.965,46.97,46.99,167123,0
+KFY.US,D,20230925,000000,46.82,47.33,46.5001,47.18,273893,0
+KFY.US,D,20230926,000000,47.09,47.55,46.555,46.59,353319,0
+KFY.US,D,20230927,000000,46.96,47.58,46.76,47.35,221263,0
+KFY.US,D,20230928,000000,47.3,48.145,47.3,47.89,378313,0
+KFY.US,D,20230929,000000,48,48.17,47.4,47.44,410399,0
+KFY.US,D,20231002,000000,47.43,47.68,47.18,47.51,389024,0
+KFY.US,D,20231003,000000,47.37,47.785,47.31,47.58,238877,0
+KFY.US,D,20231004,000000,47.6,48.16,47.39,48.12,197414,0
+KFY.US,D,20231005,000000,48.06,48.23,47.66,47.88,301004,0
+KFY.US,D,20231006,000000,47.72,48.68,47.72,48.56,352244,0
+KFY.US,D,20231009,000000,48.19,48.97,48.17,48.73,184335,0
+KFY.US,D,20231010,000000,48.82,49.28,48.82,49.2,256351,0
+KFY.US,D,20231011,000000,49.26,50.345,49.26,49.88,294135,0
+KFY.US,D,20231012,000000,49.9,49.9,49.17,49.52,390000,0
+KFY.US,D,20231013,000000,49.69,49.91,48.74,48.86,335645,0
+KFY.US,D,20231016,000000,49.35,49.48,48.5,48.57,238078,0
+KFY.US,D,20231017,000000,48.37,49.42,48.37,49.05,218490,0
+KFY.US,D,20231018,000000,48.61,49,48.17,48.18,292051,0
+KFY.US,D,20231019,000000,47.92,48.52,47.85,48.14,274011,0
+KFY.US,D,20231020,000000,48.16,48.3,46.63,46.78,720355,0
+KFY.US,D,20231023,000000,46.54,47.03,45.76,45.78,356124,0
+KFY.US,D,20231024,000000,45.97,46.04,44.45,45.01,304108,0
+KFY.US,D,20231025,000000,44.62,45.54,44.52,45.21,277417,0
+KFY.US,D,20231026,000000,45.5,46.2,45.25,45.45,247331,0
+KFY.US,D,20231027,000000,45.26,45.64,44.68,44.99,214196,0
+KFY.US,D,20231030,000000,45.45,45.7499,44.66,44.81,201334,0
+KFY.US,D,20231031,000000,44.81,45.59,44.8,45.52,193970,0
+KFY.US,D,20231101,000000,45.34,45.68,45,45.65,357406,0
+KFY.US,D,20231102,000000,46.17,47.03,45.835,46.99,257206,0
+KFY.US,D,20231103,000000,47.98,48.27,47.71,47.82,163771,0
+KFY.US,D,20231106,000000,47.53,48.53,47.375,48.48,240686,0
+KFY.US,D,20231107,000000,48.38,48.4,47.64,47.65,192565,0
+KFY.US,D,20231108,000000,47.62,48.04,47.28,47.71,164800,0
+KFY.US,D,20231109,000000,47.81,48.17,47.51,47.56,232740,0
+KFY.US,D,20231110,000000,47.66,48.47,47.44,48.18,170414,0
+KFY.US,D,20231113,000000,47.96,48.16,47.69,47.7,159665,0
+KFY.US,D,20231114,000000,48.86,50.76,48.815,50.62,255395,0
+KFY.US,D,20231115,000000,50.64,51.41,50.47,50.68,279722,0
+KFY.US,D,20231116,000000,50.61,50.6287,49.95,50.33,175790,0
+KFY.US,D,20231117,000000,50.5,50.96,50.402,50.64,237643,0
+KFY.US,D,20231120,000000,50.64,51.56,50.54,51.51,231036,0
+KFY.US,D,20231121,000000,51.49,51.71,50.71,50.74,181162,0
+KFY.US,D,20231122,000000,51.13,51.51,50.76,50.84,98355,0
+KFY.US,D,20231124,000000,50.67,51.27,50.67,51.04,68701,0
+KFY.US,D,20231127,000000,50.89,51.47,50.634,51.38,132453,0
+KFY.US,D,20231128,000000,51.41,51.51,50.76,50.98,246970,0
+KFY.US,D,20231129,000000,51.33,51.8,51.14,51.25,214073,0
+KFY.US,D,20231130,000000,51.42,51.825,51.12,51.74,277510,0
+KFY.US,D,20231201,000000,51.65,52.91,51.62,52.91,293166,0
+KFY.US,D,20231204,000000,52.76,54.31,52.73,54.3,384081,0
+KFY.US,D,20231205,000000,53.95,53.97,53.16,53.37,420469,0
+KFY.US,D,20231206,000000,53.7,55.11,51.615,51.7,729515,0
+KFY.US,D,20231207,000000,52.95,53.92,52.06,53.89,618210,0
+KFY.US,D,20231208,000000,53.66,54.85,53.41,54.72,385076,0
+KFY.US,D,20231211,000000,54.7,56.28,54.48,55.92,402258,0
+KFY.US,D,20231212,000000,55.85,56.11,55.3,55.92,288673,0
+KFY.US,D,20231213,000000,55.67,56.49,54.56,56.49,859586,0
+KFY.US,D,20231214,000000,56.92,57.79,55.97,57.5,561804,0
+KFY.US,D,20231215,000000,57.52,58.1,57.15,57.82,1155935,0
+KFY.US,D,20231218,000000,57.92,58.85,57.575,58.16,336758,0
+KFY.US,D,20231219,000000,58.54,59.6,58.4,59.46,464457,0
+KFY.US,D,20231220,000000,59.11,60.22,58.14,58.17,512992,0
+KFY.US,D,20231221,000000,58.49,58.72,57.36,58.67,306037,0
+KFY.US,D,20231222,000000,59.04,59.54,58.5,58.62,188014,0
+KFY.US,D,20231226,000000,58.95,59.3,58.41,58.89,333169,0
+KFY.US,D,20231227,000000,59.01,59.52,58.83,58.99,362540,0
+KFY.US,D,20231228,000000,58.77,59.33,58.46,59.24,230220,0
+KFY.US,D,20231229,000000,59.23,59.67,59.07,59.35,309098,0
+KFY.US,D,20240102,000000,58.85,59.41,58.139,58.4,265763,0
+KFY.US,D,20240103,000000,57.83,57.98,56.53,56.56,575507,0
+KFY.US,D,20240104,000000,56.81,56.81,55.35,55.79,376456,0
+KFY.US,D,20240105,000000,55.38,56.37,55.16,55.17,192190,0
+KFY.US,D,20240108,000000,55.01,56.26,54.89,56.24,297743,0
+KFY.US,D,20240109,000000,55.5,55.88,55.01,55.38,243235,0
+KFY.US,D,20240110,000000,55.11,56.2,54.77,55.82,245126,0
+KFY.US,D,20240111,000000,55.67,56.31,55.425,56.13,355439,0
+KFY.US,D,20240112,000000,56.8,56.8,55.865,56.13,181440,0
+KFY.US,D,20240116,000000,55.67,56.3,55.56,56.29,200170,0
+KFY.US,D,20240117,000000,55.74,56.13,55.07,55.4,229567,0
+KFY.US,D,20240118,000000,55.62,55.87,55.26,55.87,139608,0
+KFY.US,D,20240119,000000,55.99,56.39,55.265,56.36,229322,0
+KFY.US,D,20240122,000000,56.8,57.37,56.645,57.23,251321,0
+KFY.US,D,20240123,000000,57.88,58.12,57.38,57.56,312803,0
+KFY.US,D,20240124,000000,58.2,58.25,57.32,57.71,172550,0
+KFY.US,D,20240125,000000,58.37,58.37,57.73,58.33,278009,0
+KFY.US,D,20240126,000000,58.71,58.82,58.29,58.61,185727,0
+KFY.US,D,20240129,000000,58.39,58.77,58.07,58.63,195858,0
+KFY.US,D,20240130,000000,58.27,59.67,58.27,59.41,273297,0
+KFY.US,D,20240131,000000,59.06,59.66,58.64,58.67,407979,0
+KFY.US,D,20240201,000000,58.92,59.36,58.14,59.06,275265,0
+KFY.US,D,20240202,000000,58.59,59.78,58.59,59.52,221667,0
+KFY.US,D,20240205,000000,59.02,59.22,58.61,59.01,208852,0
+KFY.US,D,20240206,000000,58.88,59.64,58.52,58.83,418313,0
+KFY.US,D,20240207,000000,58.79,58.86,58.38,58.63,267002,0
+KFY.US,D,20240208,000000,58.58,59.13,58.45,59,264551,0
+KFY.US,D,20240209,000000,58.91,59.47,58.51,58.94,277321,0
+KFY.US,D,20240212,000000,59.22,61.09,59.22,60.87,377099,0
+KFY.US,D,20240213,000000,59.41,59.74,57.8,58.17,444690,0
+KFY.US,D,20240214,000000,58.85,59.54,58.73,59.19,186814,0
+KFY.US,D,20240215,000000,59.48,60.58,59.48,60.07,336747,0
+KFY.US,D,20240216,000000,59.6,59.77,58.75,58.76,251368,0
+KFY.US,D,20240220,000000,57.91,59.05,57.91,58.84,205394,0
+KFY.US,D,20240221,000000,58.45,59.16,58.45,59.14,189384,0
+KFY.US,D,20240222,000000,59.12,59.38,58.67,59.3,196755,0
+KFY.US,D,20240223,000000,59.35,60.05,59.07,59.63,167078,0
+KFY.US,D,20240226,000000,59.29,59.73,59.12,59.4,189395,0
+KFY.US,D,20240227,000000,59.74,60.72,59.67,60.65,368277,0
+KFY.US,D,20240228,000000,60.46,61.78,60.18,61.23,428506,0
+KFY.US,D,20240229,000000,62.67,63.91,62.01,63.66,509965,0
+KFY.US,D,20240301,000000,63.54,64.09,62.83,64.08,329592,0
+KFY.US,D,20240304,000000,64.49,66.29,64.42,66.14,688641,0
+KFY.US,D,20240305,000000,65.63,65.93,63.62,64.06,381240,0
+KFY.US,D,20240306,000000,69.69,69.69,63.315,64.87,569866,0
+KFY.US,D,20240307,000000,65.87,66.15,64.36,65.03,640165,0
+KFY.US,D,20240308,000000,65.42,66.28,64.98,65.6,469364,0
+KFY.US,D,20240311,000000,64.87,65.39,64.35,64.82,366054,0
+KFY.US,D,20240312,000000,64.65,65.07,64.08,64.44,306900,0
+KFY.US,D,20240313,000000,64.28,65.44,64.19,64.34,411776,0
+KFY.US,D,20240314,000000,64.14,64.41,62.55,63.19,570326,0
+KFY.US,D,20240315,000000,62.87,63.94,62.78,63.45,3819406,0
+KFY.US,D,20240318,000000,63.72,64.305,63.08,64.16,588972,0
+KFY.US,D,20240319,000000,63.78,64.81,63.35,63.44,409143,0
+KFY.US,D,20240320,000000,63.58,64.79,62.8458,64.39,295358,0
+KFY.US,D,20240321,000000,64.66,65.79,64.5069,65.4,333748,0
+KFY.US,D,20240322,000000,65.66,65.66,64.65,64.77,223272,0
+KFY.US,D,20240325,000000,64.88,65.045,64.21,64.25,204679,0
+KFY.US,D,20240326,000000,64.3,64.81,63.875,64.42,273567,0
+KFY.US,D,20240327,000000,64.95,66.47,64.91,65.94,451478,0
+KFY.US,D,20240328,000000,65.87,66.25,65.41,65.76,345624,0
+KFY.US,D,20240401,000000,65.66,65.66,64.53,64.75,351647,0
+KFY.US,D,20240402,000000,64.35,64.625,63.96,64.32,417250,0
+KFY.US,D,20240403,000000,63.79,64.605,63.79,64.23,238732,0
+KFY.US,D,20240404,000000,64.89,64.89,63.14,63.23,311254,0
+KFY.US,D,20240405,000000,63.16,63.8,63.01,63.57,460949,0
+KFY.US,D,20240408,000000,63.9,64.4,63.865,64,174611,0
+KFY.US,D,20240409,000000,64.3,64.81,64,64.46,192354,0
+KFY.US,D,20240410,000000,63.46,63.75,62.67,62.86,385833,0
+KFY.US,D,20240411,000000,62.96,63.63,62.34,62.58,243276,0
+KFY.US,D,20240412,000000,62.37,62.675,61.38,61.49,200873,0
+KFY.US,D,20240415,000000,61.61,61.88,60.69,60.84,203217,0
+KFY.US,D,20240416,000000,60.49,60.72,60.07,60.47,290219,0
+KFY.US,D,20240417,000000,60.84,61.055,59.78,60,272937,0
+KFY.US,D,20240418,000000,60.26,60.74,59.785,59.97,279734,0
+KFY.US,D,20240419,000000,60.02,61.35,60.02,61.26,362416,0
+KFY.US,D,20240422,000000,61.72,63.65,61.49,62.95,391289,0
+KFY.US,D,20240423,000000,62.73,63.965,62.73,63.19,242224,0
+KFY.US,D,20240424,000000,62.76,63.225,62.01,62.65,267797,0
+KFY.US,D,20240425,000000,61.89,62.1,60.62,60.64,484318,0
+KFY.US,D,20240426,000000,60.51,61.42,60.495,61.01,272334,0
+KFY.US,D,20240429,000000,61.18,61.79,61.16,61.49,243538,0
+KFY.US,D,20240430,000000,60.98,61.26,60.32,60.72,369652,0
+KFY.US,D,20240501,000000,60.94,61.86,60.85,61.18,313926,0
+KFY.US,D,20240502,000000,61.76,62.06,60.97,61.87,335968,0
+KFY.US,D,20240503,000000,62.6,62.6,61.445,62.27,255115,0
+KFY.US,D,20240506,000000,62.83,63.995,62.73,63.74,336172,0
+KFY.US,D,20240507,000000,63.99,64.2,62.79,62.95,555111,0
+KFY.US,D,20240508,000000,62.48,64.15,62.48,64.08,397037,0
+KFY.US,D,20240509,000000,63.97,64.42,63.56,64.42,548983,0
+KFY.US,D,20240510,000000,64.48,64.54,64.04,64.52,246897,0
+KFY.US,D,20240513,000000,64.91,64.935,64.45,64.63,243410,0
+KFY.US,D,20240514,000000,65.36,65.48,64.57,64.8,293468,0
+KFY.US,D,20240515,000000,65.15,66.495,64.87,66.01,318566,0
+KFY.US,D,20240516,000000,66,66.29,65.4,66.25,302650,0
+KFY.US,D,20240517,000000,66.26,66.67,65.7,66.43,174950,0
+KFY.US,D,20240520,000000,66.39,66.53,65.55,65.69,240522,0
+KFY.US,D,20240521,000000,65.39,65.47,65.07,65.45,263118,0
+KFY.US,D,20240522,000000,65.32,65.855,65.2,65.58,175539,0
+KFY.US,D,20240523,000000,65.59,65.79,64.72,65.77,274812,0
+KFY.US,D,20240524,000000,66.15,66.64,65.38,66.53,252880,0
+KFY.US,D,20240528,000000,66.79,66.81,66.02,66.59,336837,0
+KFY.US,D,20240529,000000,66,66.135,65.13,65.42,277796,0
+KFY.US,D,20240530,000000,65.43,65.69,65.11,65.59,252506,0
+KFY.US,D,20240531,000000,65.62,66.03,64.96,65.94,254493,0
+KFY.US,D,20240603,000000,66,66.33,65.45,65.62,210028,0
+KFY.US,D,20240604,000000,65.13,65.66,65.13,65.37,191901,0
+KFY.US,D,20240605,000000,65.49,65.505,64.15,64.65,271783,0
+KFY.US,D,20240606,000000,64.31,65.66,64.21,64.86,299109,0
+KFY.US,D,20240607,000000,63.87,64.08,63.1,63.27,330089,0
+KFY.US,D,20240610,000000,62.49,62.87,61.57,62.51,389647,0
+KFY.US,D,20240611,000000,62.46,63.15,61.85,62.92,363999,0
+KFY.US,D,20240612,000000,64.3,64.975,63.39,63.41,350413,0
+KFY.US,D,20240613,000000,66,70.48,65.1,70.27,845791,0
+KFY.US,D,20240614,000000,70.5,70.778,66.365,66.73,673279,0
+KFY.US,D,20240617,000000,66.4,66.605,65.82,66.12,402732,0
+KFY.US,D,20240618,000000,66.15,67.17,65.84,66.54,411281,0
+KFY.US,D,20240620,000000,65.53,68.48,65.53,68.04,514543,0
+KFY.US,D,20240621,000000,68.09,68.33,67.595,68.27,969738,0
+KFY.US,D,20240624,000000,68.42,69.17,67.4,67.43,280371,0
+KFY.US,D,20240625,000000,67.43,68.1199,67.08,67.32,630983,0
+KFY.US,D,20240626,000000,66.84,67.01,66.25,66.31,497832,0
+KFY.US,D,20240627,000000,66.59,66.59,65.84,66,433076,0
+KFY.US,D,20240628,000000,66.77,67.6,66.08,67.14,774272,0
+KFY.US,D,20240701,000000,67.46,67.64,66.11,66.56,447415,0
+KFY.US,D,20240702,000000,66.52,67.91,66.37,67.8,370039,0
+KFY.US,D,20240703,000000,67.56,67.82,67.18,67.37,163797,0
+KFY.US,D,20240705,000000,67.18,67.18,65.85,65.96,213780,0
+KFY.US,D,20240708,000000,66.37,66.855,66.14,66.43,180026,0
+KFY.US,D,20240709,000000,66.15,66.15,64.28,64.65,769764,0
+KFY.US,D,20240710,000000,64.9,64.965,63.93,64.17,248322,0
+KFY.US,D,20240711,000000,65.22,66.56,65.09,65.98,379105,0
+KFY.US,D,20240712,000000,66.65,67.89,66.355,67.56,337133,0
+KFY.US,D,20240715,000000,67.79,69.4,67.44,68.26,350651,0
+KFY.US,D,20240716,000000,68.88,71.15,68.88,71,361914,0
+KFY.US,D,20240717,000000,70.39,71.96,70.35,71.65,411118,0
+KFY.US,D,20240718,000000,70.95,72,70.3,70.57,367510,0
+KFY.US,D,20240719,000000,70.63,71.12,69.8,70.11,233423,0
+KFY.US,D,20240722,000000,70.13,71.85,69.87,71.36,242495,0
+KFY.US,D,20240723,000000,70.82,71.93,70.66,71.23,326440,0
+KFY.US,D,20240724,000000,70.94,72.52,70.415,70.65,298173,0
+KFY.US,D,20240725,000000,70.2,71.71,70.2,70.67,316187,0
+KFY.US,D,20240726,000000,71.59,72.32,70.86,71.53,211002,0
+KFY.US,D,20240729,000000,71.5,71.7072,70.59,71.31,221857,0
+KFY.US,D,20240730,000000,71.49,73.75,71.43,73.29,373653,0
+KFY.US,D,20240731,000000,73.44,75.3,72.7536,73.72,402289,0
+KFY.US,D,20240801,000000,73.39,74.1,70.99,71.82,297277,0
+KFY.US,D,20240802,000000,69.76,70.47,68.96,70.08,251246,0
+KFY.US,D,20240805,000000,67.27,67.79,66.33,67.01,311005,0
+KFY.US,D,20240806,000000,66.82,68.86,66.765,68.18,343402,0
+KFY.US,D,20240807,000000,68.91,69.47,66.11,66.25,356503,0
+KFY.US,D,20240808,000000,66.99,68.37,66.93,68.17,319083,0
+KFY.US,D,20240809,000000,68.05,68.05,66.4,67.73,270401,0
+KFY.US,D,20240812,000000,67.73,68.21,67.075,67.47,217976,0
+KFY.US,D,20240813,000000,67.77,68.66,67.55,68.33,291270,0
+KFY.US,D,20240814,000000,68.32,68.405,67.26,67.83,273118,0
+KFY.US,D,20240815,000000,69.32,69.7,68.35,68.4,309535,0
+KFY.US,D,20240816,000000,68.31,69.74,68.275,69.16,244568,0
+KFY.US,D,20240819,000000,69.09,69.74,68.83,69.7,146022,0
+KFY.US,D,20240820,000000,69.44,69.505,68.7,69.14,193634,0
+KFY.US,D,20240821,000000,69.92,70.82,68.99,70.74,452384,0
+KFY.US,D,20240822,000000,70.61,70.8252,69.84,70.05,203898,0
+KFY.US,D,20240823,000000,70.29,72.545,70.18,72.15,241653,0
+KFY.US,D,20240826,000000,72.78,73.16,72.14,72.3,177659,0
+KFY.US,D,20240827,000000,72,72.2,71.51,71.87,178320,0
+KFY.US,D,20240828,000000,71.76,72.6,71.53,71.66,183508,0
+KFY.US,D,20240829,000000,72.41,73.425,71.98,72.6,191116,0
+KFY.US,D,20240830,000000,72.44,73.34,71.78,73.05,291207,0
+KFY.US,D,20240903,000000,72.31,73.53,70.96,71.23,345331,0
+KFY.US,D,20240904,000000,71.06,71.98,70.75,71.29,421255,0
+KFY.US,D,20240905,000000,69.13,71.7699,67.74,67.96,467006,0
+KFY.US,D,20240906,000000,67.56,68.45,66.59,66.62,393740,0
+KFY.US,D,20240909,000000,67.14,69.82,66.915,68.99,678854,0
+KFY.US,D,20240910,000000,69.1,70.51,68.46,70.15,608445,0
+KFY.US,D,20240911,000000,69.56,69.98,68.08,69.47,325643,0
+KFY.US,D,20240912,000000,69.87,70.4,68.91,69.27,573206,0
+KFY.US,D,20240913,000000,70.41,72,70.41,71.92,286983,0
+KFY.US,D,20240916,000000,72.18,72.98,71.567,71.99,381688,0
+KFY.US,D,20240917,000000,73.05,73.81,72.48,73.06,322028,0
+KFY.US,D,20240918,000000,72.71,74.8,72.5916,73.19,632865,0
+KFY.US,D,20240919,000000,74.5,75.86,73.97,75.61,465024,0
+KFY.US,D,20240920,000000,75.17,76.63,74.54,74.81,2288938,0
+KFY.US,D,20240923,000000,75.08,75.485,72.32,73.83,553591,0
+KFY.US,D,20240924,000000,73.84,74.77,73.01,73.71,464794,0
+KFY.US,D,20240925,000000,73.69,74.07,72.39,72.45,409820,0
+KFY.US,D,20240926,000000,73.32,73.95,72.585,73,292273,0
+KFY.US,D,20240927,000000,73.68,74.575,73.02,73.4,247673,0
+KFY.US,D,20240930,000000,73.15,75.3,73.1475,75.24,423073,0
+KFY.US,D,20241001,000000,74.83,75.115,73.64,73.87,298384,0
+KFY.US,D,20241002,000000,73.58,74.12,73.29,73.33,249238,0
+KFY.US,D,20241003,000000,72.79,72.97,71.77,72.07,212240,0
+KFY.US,D,20241004,000000,72.92,73.31,72.05,72.9,188523,0
+KFY.US,D,20241007,000000,72.36,73.43,72,72.51,228903,0
+KFY.US,D,20241008,000000,73.01,73.01,71.69,71.89,231919,0
+KFY.US,D,20241009,000000,72,72.42,71.175,71.26,344356,0
+KFY.US,D,20241010,000000,70.73,70.94,70.27,70.61,213791,0
+KFY.US,D,20241011,000000,70.41,72.13,70.41,71.82,219742,0
+KFY.US,D,20241014,000000,72,72.69,71.935,72.59,128723,0
+KFY.US,D,20241015,000000,72.57,74.17,72.48,72.62,247072,0
+KFY.US,D,20241016,000000,73.27,74.04,72.59,73.38,220545,0
+KFY.US,D,20241017,000000,72.67,73.24,70.62,71.14,300256,0
+KFY.US,D,20241018,000000,71.14,71.59,70.165,70.65,663215,0
+KFY.US,D,20241021,000000,70.7,70.7,69.615,69.71,369581,0
+KFY.US,D,20241022,000000,69.57,70.265,68.52,69.89,492486,0
+KFY.US,D,20241023,000000,68.84,70.42,68.76,69.65,249356,0
+KFY.US,D,20241024,000000,69.98,70.34,68.615,69.24,420772,0
+KFY.US,D,20241025,000000,69.55,70.26,68.92,68.94,168425,0
+KFY.US,D,20241028,000000,69.67,70.805,69.56,70.18,277894,0
+KFY.US,D,20241029,000000,69.48,70.73,69.375,70.68,191830,0
+KFY.US,D,20241030,000000,70.22,71.825,70.22,70.89,237228,0
+KFY.US,D,20241031,000000,70.89,71.48,70.53,70.65,254780,0
+KFY.US,D,20241101,000000,70.89,71.345,70.41,70.65,191046,0
+KFY.US,D,20241104,000000,70.37,71.88,70.37,71.74,187721,0
+KFY.US,D,20241105,000000,71.7,73.91,71.55,73.9,260585,0
+KFY.US,D,20241106,000000,77.85,79.54,77.26,79.36,697097,0
+KFY.US,D,20241107,000000,79.06,79.21,77.905,77.93,282195,0
+KFY.US,D,20241108,000000,78.25,78.67,77.81,78.43,257210,0
+KFY.US,D,20241111,000000,79.63,80.29,79.2,79.26,189829,0
+KFY.US,D,20241112,000000,79.11,80.64,78.45,78.66,294117,0
+KFY.US,D,20241113,000000,78.98,79.44,77.965,78.19,202667,0
+KFY.US,D,20241114,000000,78.34,78.435,76.275,76.49,208566,0
+KFY.US,D,20241115,000000,76.07,77.01,75.07,75.23,214817,0
+KFY.US,D,20241118,000000,75.45,75.915,75.26,75.33,185832,0
+KFY.US,D,20241119,000000,74.35,75.8,74.34,75.57,272595,0
+KFY.US,D,20241120,000000,75.09,75.715,74.44,75.67,446895,0
+KFY.US,D,20241121,000000,75.99,77.06,75.92,76.98,239999,0
+KFY.US,D,20241122,000000,77.425,78.195,77.265,77.45,318786,0
+KFY.US,D,20241125,000000,78.55,80.215,78.26,79.34,392607,0
+KFY.US,D,20241126,000000,78.96,79.6724,78.14,79.4,287539,0
+KFY.US,D,20241127,000000,79.99,80.485,78.091,78.19,254715,0
+KFY.US,D,20241129,000000,78.9,78.975,78.2,78.34,184819,0
+KFY.US,D,20241202,000000,78.485,79.16,77.81,78.6,385970,0
+KFY.US,D,20241203,000000,78.1,78.59,77.68,77.96,335640,0
+KFY.US,D,20241204,000000,78.41,79.17,78.1,78.65,411408,0
+KFY.US,D,20241205,000000,74.3,75,71.99,72.08,757355,0
+KFY.US,D,20241206,000000,72.53,73.335,70.76,71.56,569774,0
+KFY.US,D,20241209,000000,71.9,73.0865,70.19,72.52,537607,0
+KFY.US,D,20241210,000000,72.6,72.6,70.68,71.93,440131,0
+KFY.US,D,20241211,000000,71.69,72.61,71.18,71.19,604957,0
+KFY.US,D,20241212,000000,71.03,71.45,70.06,70.33,421157,0
+KFY.US,D,20241213,000000,70,70.745,69.8,70.11,362706,0
+KFY.US,D,20241216,000000,70.135,70.85,69.69,70.2,447147,0
+KFY.US,D,20241217,000000,69.45,70.47,68.7305,69.34,686043,0
+KFY.US,D,20241218,000000,69.55,70.07,66.51,66.96,499720,0
+KFY.US,D,20241219,000000,67.5,67.89,66.25,66.6,268956,0
+KFY.US,D,20241220,000000,65.855,67.11,65.51,66.56,1095450,0
+KFY.US,D,20241223,000000,66.59,67.235,66.085,66.96,357964,0
+KFY.US,D,20241224,000000,66.835,67.67,66.535,67.6,147391,0
+KFY.US,D,20241226,000000,67.145,68.51,67.11,68.26,198337,0
+KFY.US,D,20241227,000000,67.76,68.35,66.52,67.39,235726,0
+KFY.US,D,20241230,000000,67.05,67.54,66.125,67.01,233071,0
+KFY.US,D,20241231,000000,67.23,67.855,66.845,67.45,383862,0
+KFY.US,D,20250102,000000,68.0693,68.12,66.27,66.81,203906,0
+KFY.US,D,20250103,000000,66.705,68.05,66.485,68.03,249337,0
+KFY.US,D,20250106,000000,68.03,68.65,66.93,67.04,508515,0
+KFY.US,D,20250107,000000,67.56,67.56,65.735,66.28,258554,0
+KFY.US,D,20250108,000000,65.77,66.27,65.0497,66.08,304269,0
+KFY.US,D,20250110,000000,64.6217,65.9,64.53,65.42,291228,0
+KFY.US,D,20250113,000000,64.995,67.3,64.52,67.16,304016,0
+KFY.US,D,20250114,000000,68.09,68.703,67.27,68.14,312568,0
+KFY.US,D,20250115,000000,69.52,69.65,68.63,69.48,268670,0
+KFY.US,D,20250116,000000,69.555,70.75,69.505,69.76,339442,0
+KFY.US,D,20250117,000000,70.44,70.82,70.21,70.74,522166,0
+KFY.US,D,20250121,000000,71.52,72.04,71.1,71.21,422555,0
+KFY.US,D,20250122,000000,70.96,71.8453,70.4513,70.51,232948,0
+KFY.US,D,20250123,000000,70.59,70.8,69.78,70.18,278449,0
+KFY.US,D,20250124,000000,70.04,70.87,69.55,70.7,199320,0
+KFY.US,D,20250127,000000,70.73,71.73,70.66,71.2,252056,0
+KFY.US,D,20250128,000000,71.105,71.9,70.9301,71.39,186437,0
+KFY.US,D,20250129,000000,71.325,71.985,70.38,70.84,315861,0
+KFY.US,D,20250130,000000,71.01,71.91,69.9825,71.6,260121,0
+KFY.US,D,20250131,000000,71.35,71.665,70.25,70.73,245520,0
+KFY.US,D,20250203,000000,69.5,70.37,68.7,70.06,293083,0
+KFY.US,D,20250204,000000,69.92,70.36,69.46,69.8,242816,0
+KFY.US,D,20250205,000000,70,70.36,69.115,69.54,274232,0
+KFY.US,D,20250206,000000,69.74,69.74,68.08,68.22,237103,0
+KFY.US,D,20250207,000000,68.115,68.285,66.66,66.96,243994,0
+KFY.US,D,20250210,000000,67.395,68.37,67.32,67.69,260345,0
+KFY.US,D,20250211,000000,67.7,68.385,67.33,68.18,196225,0
+KFY.US,D,20250212,000000,66.89,67.02,66.17,66.39,380666,0
+KFY.US,D,20250213,000000,66.845,66.97,66.45,66.61,318059,0
+KFY.US,D,20250214,000000,66.57,67.32,66.57,66.87,325110,0
+KFY.US,D,20250218,000000,66.98,66.98,65.735,66.35,254448,0
+KFY.US,D,20250219,000000,65.76,66.82,65.43,66.69,356985,0
+KFY.US,D,20250220,000000,66.45,66.7,65.7,65.83,233020,0
+KFY.US,D,20250221,000000,66.645,66.645,63.755,64.4,422389,0
+KFY.US,D,20250224,000000,64.38,65.605,63.92,65.03,334884,0
+KFY.US,D,20250225,000000,65.037,65.65,64.62,65.02,370599,0
+KFY.US,D,20250226,000000,64.58,65.68,64.17,64.94,382733,0
+KFY.US,D,20250227,000000,64.81,64.97,64.14,64.4,439509,0
+KFY.US,D,20250228,000000,64.63,65.78,64.4,65.65,405326,0
+KFY.US,D,20250303,000000,66.14,66.17,63.575,63.78,373140,0
+KFY.US,D,20250304,000000,63.51,65.06,63.43,64.01,405085,0
+KFY.US,D,20250305,000000,64.015,65.01,63.545,64.8,431132,0
+KFY.US,D,20250306,000000,63.89,65.71,63.89,65.22,389244,0
+KFY.US,D,20250307,000000,65.18,66.16,64.62,65.78,417286,0
+KFY.US,D,20250310,000000,65.1975,65.33,62.01,62.52,840697,0
+KFY.US,D,20250311,000000,68.7,69.77,66.44,67.27,951137,0
+KFY.US,D,20250312,000000,67.55,67.67,65.31,66.47,1220699,0
+KFY.US,D,20250313,000000,65.94,67.055,65.4,66.46,550986,0
+KFY.US,D,20250314,000000,66.895,67.48,65.37,67.35,515268,0
+KFY.US,D,20250317,000000,67.415,68.17,67.07,67.46,380222,0
+KFY.US,D,20250318,000000,67.06,67.56,66.58,67.4,387684,0
+KFY.US,D,20250319,000000,67.695,68.105,66.42,67.84,487994,0
+KFY.US,D,20250320,000000,67.2,67.87,66.48,66.88,430145,0
+KFY.US,D,20250321,000000,66.43,66.65,65.29,66.6,2456031,0
+KFY.US,D,20250324,000000,67.235,68.41,67.235,68.26,426803,0
+KFY.US,D,20250325,000000,68.095,68.56,67.64,68.06,331842,0
+KFY.US,D,20250326,000000,68.465,68.935,67.86,68.44,244870,0
+KFY.US,D,20250327,000000,67.7,68.91,67.62,68.7,415813,0
+KFY.US,D,20250328,000000,68.615,68.675,67.48,68.08,428733,0
+KFY.US,D,20250331,000000,67.5,68.14,66.895,67.83,371648,0
+KFY.US,D,20250401,000000,67.05,68.73,66.62,68.42,490963,0
+KFY.US,D,20250402,000000,67.888,68.95,67.36,68.87,502875,0
+KFY.US,D,20250403,000000,66.63,67.06,63.85,64.29,816249,0
+KFY.US,D,20250404,000000,62.47,63.23,61.23,62.3,585955,0
+KFY.US,D,20250407,000000,61.46,64.12,59.9061,60.81,940404,0
+KFY.US,D,20250408,000000,62.505,62.51,59.44,60.29,719286,0
+KFY.US,D,20250409,000000,59.91,65.38,59.73,64.12,627855,0
+KFY.US,D,20250410,000000,62.765,63.545,61.1135,62.93,340641,0
+KFY.US,D,20250411,000000,63.09,64.2,61.82,63.96,256260,0
+KFY.US,D,20250414,000000,64.79,65.15,63.5646,64.45,282332,0
+KFY.US,D,20250415,000000,64.05,64.29,62.28,62.32,344903,0
+KFY.US,D,20250416,000000,62.145,62.87,61.15,61.66,278462,0
+KFY.US,D,20250417,000000,61.755,61.755,60.13,60.72,427321,0
+KFY.US,D,20250421,000000,60.605,60.76,59.2272,59.48,275342,0
+KFY.US,D,20250422,000000,60.32,61.06,59.83,60.92,349897,0
+KFY.US,D,20250423,000000,62.438,63.13,61.79,61.98,606349,0
+KFY.US,D,20250424,000000,61.95,62.55,59.48,62.27,510107,0
+KFY.US,D,20250425,000000,62.14,62.14,60.71,61.84,604309,0
+KFY.US,D,20250428,000000,62.34,62.49,60.375,61.47,320640,0
+KFY.US,D,20250429,000000,61.4,61.9,60.77,61.72,363826,0
+KFY.US,D,20250430,000000,60.95,61.76,60.7115,61.7,432825,0
+KFY.US,D,20250501,000000,61.61,62.94,61.082,62.59,421922,0
+KFY.US,D,20250502,000000,63.3,64.15,63.28,64.04,300072,0
+KFY.US,D,20250505,000000,63.56,64.25,62.95,63.65,292744,0
+KFY.US,D,20250506,000000,63.135,64.25,62.885,63.79,195428,0
+KFY.US,D,20250507,000000,64.21,64.4853,63.66,64.37,252453,0
+KFY.US,D,20250508,000000,64.95,66.85,64.53,66.59,251720,0
+KFY.US,D,20250509,000000,66.466,66.8917,65.755,66.05,204145,0
+KFY.US,D,20250512,000000,68.65,68.7019,67.11,68.02,305742,0
+KFY.US,D,20250513,000000,68.235,68.81,67.915,68.46,506905,0
+KFY.US,D,20250514,000000,68.212,68.505,67.66,67.84,201921,0
+KFY.US,D,20250515,000000,67.665,68.275,67.275,68.26,253567,0
+KFY.US,D,20250516,000000,68.155,68.6,67.58,68.44,293391,0
+KFY.US,D,20250519,000000,67.0232,68.75,67.0232,68.72,210758,0
+KFY.US,D,20250520,000000,68.48,69.52,68.38,69.07,221145,0
+KFY.US,D,20250521,000000,67.855,68.51,67.6,67.85,220886,0
+KFY.US,D,20250522,000000,67.625,68.45,67.44,68.15,219616,0
+KFY.US,D,20250523,000000,67.145,67.735,66.86,67.48,252708,0
+KFY.US,D,20250527,000000,68.02,68.79,67.73,68.68,255388,0
+KFY.US,D,20250528,000000,68.68,68.72,67.83,67.86,248039,0
+KFY.US,D,20250529,000000,68.285,68.33,67.4301,68.3,229603,0
+KFY.US,D,20250530,000000,67.605,68.4119,67.605,68.01,361946,0
+KFY.US,D,20250602,000000,67.95,67.99,66.965,67.79,350827,0
+KFY.US,D,20250603,000000,67.64,69.715,67.045,69.49,506506,0
+KFY.US,D,20250604,000000,69.275,70.41,68.6288,69.81,460491,0
+KFY.US,D,20250605,000000,69.555,69.865,69.1,69.18,348465,0
+KFY.US,D,20250606,000000,69.87,70.48,69.66,69.96,215059,0
+KFY.US,D,20250609,000000,70.6358,70.6358,69.42,69.79,379506,0
+KFY.US,D,20250610,000000,70.115,71.14,69.81,70.15,322896,0
+KFY.US,D,20250611,000000,70.14,70.245,68.73,69.32,334775,0
+KFY.US,D,20250612,000000,69.055,69.21,68.405,68.82,322988,0
+KFY.US,D,20250613,000000,67.94,68.35,66.43,66.59,396801,0
+KFY.US,D,20250616,000000,66.905,67.79,66.35,67.62,451217,0
+KFY.US,D,20250617,000000,67.465,67.7859,66.59,66.76,403912,0
+KFY.US,D,20250618,000000,76.7,77.98,71.01,71.07,1940309,0
+KFY.US,D,20250620,000000,71.505,72.0285,69.32,70.36,1324048,0
+KFY.US,D,20250623,000000,70.4,72.27,70.32,72.2,573476,0
+KFY.US,D,20250624,000000,72.53,74.59,71.35,74.54,958661,0
+KFY.US,D,20250625,000000,74.32,74.71,72.91,73.51,997550,0
+KFY.US,D,20250626,000000,73.475,73.53,71.87,73.15,947620,0
+KFY.US,D,20250627,000000,73.58,73.58,72.16,73.01,1490627,0
+KFY.US,D,20250630,000000,73.345,73.6,72.56,73.33,646574,0
+KFY.US,D,20250701,000000,72.78,75.37,72.5872,73.91,839436,0
+KFY.US,D,20250702,000000,73.93,74.65,72.87,74.64,663091,0
+KFY.US,D,20250703,000000,74.54,74.63,73.68,73.98,270999,0
+KFY.US,D,20250707,000000,73.735,74.02,72.7216,73.37,726369,0
+KFY.US,D,20250708,000000,73.45,74.4,73.315,73.81,741741,0
+KFY.US,D,20250709,000000,73.875,74.89,73.0721,74.89,461715,0
+KFY.US,D,20250710,000000,74.5,75.38,74.34,74.8,453092,0
+KFY.US,D,20250711,000000,74.465,74.6,73.415,73.57,428901,0
+KFY.US,D,20250714,000000,73.695,74.11,73.116,74.08,466648,0
+KFY.US,D,20250715,000000,73.76,74.29,72.01,72.07,473000,0
+KFY.US,D,20250716,000000,72.2265,73.71,71.94,73.65,417054,0
+KFY.US,D,20250717,000000,73.75,74.76,73.3951,74.5,437285,0
+KFY.US,D,20250718,000000,74.45,75.53,73.845,73.97,433355,0
+KFY.US,D,20250721,000000,74.055,74.61,73.13,73.15,298864,0
+KFY.US,D,20250722,000000,73.465,74.08,73.23,73.57,289736,0
+KFY.US,D,20250723,000000,73.57,74.27,73.37,74.03,330375,0
+KFY.US,D,20250724,000000,73.484,74.41,73.484,73.54,297484,0
+KFY.US,D,20250725,000000,73.905,74.015,73.29,73.71,226258,0
+KFY.US,D,20250728,000000,73.905,74.14,73.31,73.51,290765,0
+KFY.US,D,20250729,000000,73.705,73.71,72.45,72.55,254707,0
+KFY.US,D,20250730,000000,72.5,73,71.37,71.66,248721,0
+KFY.US,D,20250731,000000,71.515,71.815,70.7,70.87,315333,0
+KFY.US,D,20250801,000000,70.16,70.415,68.75,69.05,338354,0
+KFY.US,D,20250804,000000,69.265,69.78,69.22,69.61,209731,0
+KFY.US,D,20250805,000000,70.07,71.16,69.93,70.46,343874,0
+KFY.US,D,20250806,000000,70.35,70.52,69.905,70.46,208471,0
+KFY.US,D,20250807,000000,70.865,71.445,70.17,70.5,199538,0
+KFY.US,D,20250808,000000,70.835,71.33,70.23,71.04,171735,0
+KFY.US,D,20250811,000000,71.58,71.81,70.18,70.59,221702,0
+KFY.US,D,20250812,000000,70.9,71.91,70.595,71.75,347562,0
+KFY.US,D,20250813,000000,72,74.54,71.92,74.52,259088,0
+KFY.US,D,20250814,000000,73.98,73.98,72.84,73.25,256585,0
+KFY.US,D,20250815,000000,73.46,73.46,72.04,72.46,234164,0
+KFY.US,D,20250818,000000,72.65,73.48,72.54,73.18,284001,0
+KFY.US,D,20250819,000000,73.025,74.015,73.025,73.73,196796,0
+KFY.US,D,20250820,000000,73.815,73.935,73.06,73.1,207484,0
+KFY.US,D,20250821,000000,73.64,73.64,72.7,72.9,136852,0
+KFY.US,D,20250822,000000,73.5,76.53,73.485,76.46,452318,0
+KFY.US,D,20250825,000000,76.255,76.6,76.085,76.22,362190,0
+KFY.US,D,20250826,000000,76.315,76.465,74.65,74.74,323632,0
+KFY.US,D,20250827,000000,74.66,75.365,74.32,75.09,370341,0
+KFY.US,D,20250828,000000,75.39,75.47,74.28,74.87,353711,0
+KFY.US,D,20250829,000000,74.85,75.75,74.03,74.14,335573,0
+KFY.US,D,20250902,000000,73.415,74.249,73.05,73.9,425891,0
+KFY.US,D,20250903,000000,73.55,74.24,73.355,73.59,309317,0
+KFY.US,D,20250904,000000,73.59,73.99,73.27,73.72,423554,0
+KFY.US,D,20250905,000000,73.575,74.64,72.995,73.23,337469,0
+KFY.US,D,20250908,000000,73.345,73.345,72.15,72.51,739869,0
+KFY.US,D,20250909,000000,76.66,78.499,72.69,72.93,863313,0
+KFY.US,D,20250910,000000,72.97,74.46,71.915,72.72,925806,0
+KFY.US,D,20250911,000000,72.67,75.185,72.515,75.07,694099,0
+KFY.US,D,20250912,000000,74.805,74.92,72.24,72.28,526110,0
+KFY.US,D,20250915,000000,73.135,73.135,71.89,72.43,439305,0
+KFY.US,D,20250916,000000,72.27,73.27,71.9,73.02,380253,0
+KFY.US,D,20250917,000000,72.72,74.195,72.24,72.4,456039,0
+KFY.US,D,20250918,000000,72.43,73.77,72.29,73.45,386159,0
+KFY.US,D,20250919,000000,74.165,74.565,73.01,73.07,1132519,0
+KFY.US,D,20250922,000000,73.01,73.425,72.53,72.96,370796,0
+KFY.US,D,20250923,000000,73.445,73.86,72.12,72.44,545983,0
+KFY.US,D,20250924,000000,72.44,73,71.415,71.7,291197,0
+KFY.US,D,20250925,000000,71.17,71.43,70.37,70.53,508100,0
+KFY.US,D,20250926,000000,69.885,70.92,69.68,70.38,292635,0
+KFY.US,D,20250929,000000,70.395,70.78,69.905,70.17,316561,0
+KFY.US,D,20250930,000000,70.06,70.35,69.39,69.98,352206,0
+KFY.US,D,20251001,000000,69.335,69.92,68.97,69.5,301035,0
+KFY.US,D,20251002,000000,69.535,69.875,68.65,69.22,265729,0
+KFY.US,D,20251003,000000,69.46,70.095,69.29,69.63,288051,0
+KFY.US,D,20251006,000000,70.69,73.25,70.44,71.33,679596,0
+KFY.US,D,20251007,000000,71.225,71.225,70.36,70.62,697343,0
+KFY.US,D,20251008,000000,70.675,70.93,69.98,70.64,280488,0
+KFY.US,D,20251009,000000,70.04,70.59,69.465,70.43,333471,0
+KFY.US,D,20251010,000000,69.72,70.295,67.85,67.92,557787,0
+KFY.US,D,20251013,000000,68.48,70.335,68.48,69.4,415384,0
+KFY.US,D,20251014,000000,68.555,70.26,68.555,69.74,623947,0
+KFY.US,D,20251015,000000,69.745,70.22,68.35,69.46,533521,0
+KFY.US,D,20251016,000000,69.68,69.7,67.93,68.27,400994,0
+KFY.US,D,20251017,000000,68.48,68.84,67.96,68.4,232083,0
+KFY.US,D,20251020,000000,69.19,69.53,68.67,68.97,178148,0
+KFY.US,D,20251021,000000,69.035,70.34,69.005,70.11,313585,0
+KFY.US,D,20251022,000000,70.34,71.23,69.935,71,365664,0
+KFY.US,D,20251023,000000,70.815,71.72,70.4,71,415189,0
+KFY.US,D,20251024,000000,71.0917,71.71,70.79,71.04,365470,0
+KFY.US,D,20251027,000000,71.3731,71.49,70.27,70.28,171878,0
+KFY.US,D,20251028,000000,70.195,70.41,69.62,70.31,358820,0
+KFY.US,D,20251029,000000,70.155,70.67,66.37,66.5,944322,0
+KFY.US,D,20251030,000000,66.16,67.2,65.01,65.39,639485,0
+KFY.US,D,20251031,000000,65.41,65.77,64.52,64.7,583245,0
+KFY.US,D,20251103,000000,64.915,65.255,63.945,64.28,604046,0
+KFY.US,D,20251104,000000,64.475,65.45,64.23,65.35,484056,0
+KFY.US,D,20251105,000000,66.03,66.65,65.13,66.37,345349,0
+KFY.US,D,20251106,000000,65.985,66.1,63.97,64.98,469490,0
+KFY.US,D,20251107,000000,64.97,65.8925,64.19,64.5,435895,0
+KFY.US,D,20251110,000000,65.14,65.14,63.66,64.22,355713,0
+KFY.US,D,20251111,000000,64.17,65.38,64.17,65.36,177754,0
+KFY.US,D,20251112,000000,65.79,66.1013,65.225,65.65,275608,0
+KFY.US,D,20251113,000000,65.47,66.365,64.8475,65.34,327688,0
+KFY.US,D,20251114,000000,65.6,65.6,64.36,65,225836,0
+KFY.US,D,20251117,000000,64.85,65,63.51,63.55,228190,0
+KFY.US,D,20251118,000000,63.36,64.0299,63.36,63.64,224619,0
+KFY.US,D,20251119,000000,63.615,63.98,63.21,63.4,234426,0
+KFY.US,D,20251120,000000,64.02,64.31,62.46,62.57,364923,0
+KFY.US,D,20251121,000000,63.02,65.33,62.58,64.88,450197,0
+KFY.US,D,20251124,000000,64.36,65.17,64.2,64.38,379928,0
+KFY.US,D,20251125,000000,65.37,67.38,65.37,66.25,556036,0
+KFY.US,D,20251126,000000,65.705,66.345,65.37,65.46,592283,0
+KFY.US,D,20251128,000000,65.28,66.4,65.17,65.77,313325,0
+KFY.US,D,20251201,000000,65.76,66.675,65.34,65.77,465651,0
+KFY.US,D,20251202,000000,65.765,66.635,65.43,66.01,358508,0
+KFY.US,D,20251203,000000,66.0681,67.25,66.02,66.44,348982,0
+KFY.US,D,20251204,000000,66.705,66.95,66.04,66.48,379076,0
+KFY.US,D,20251205,000000,65.71,67.14,65.71,66.07,435119,0
+KFY.US,D,20251208,000000,67.015,67.015,64.9,64.97,596239,0
+KFY.US,D,20251209,000000,65.61,68.01,65.25,67.57,855906,0
+KFY.US,D,20251210,000000,67.66,68.217,66.27,67.43,813266,0
+KFY.US,D,20251211,000000,67.61,69.13,67.61,68.7,557450,0
+KFY.US,D,20251212,000000,69.15,70,68.81,69.88,750260,0
+KFY.US,D,20251215,000000,70.1,70.645,68.58,68.83,584439,0
+KFY.US,D,20251216,000000,68.88,69.4,68.45,68.46,503711,0
+KFY.US,D,20251217,000000,68.41,69.44,68.28,69.05,502969,0
+KFY.US,D,20251218,000000,69.48,69.77,68.77,69.3,476651,0
+KFY.US,D,20251219,000000,68.865,69.3,68.21,68.26,1560355,0
+KFY.US,D,20251222,000000,68.51,68.665,66.97,67.28,574800,0
+KFY.US,D,20251223,000000,67.465,67.485,66.275,66.52,446751,0
+KFY.US,D,20251224,000000,66.815,66.89,65.795,66.65,267857,0
+KFY.US,D,20251226,000000,66.43,67.17,66.29,67.1,353196,0
+KFY.US,D,20251229,000000,67.02,67.2,66.775,67.06,289179,0
+KFY.US,D,20251230,000000,66.97,67.61,66.505,66.87,296602,0
+KFY.US,D,20251231,000000,66.62,66.75,65.845,66.02,210885,0
+KFY.US,D,20260102,000000,66.02,66.705,65.41,66.39,282998,0
+KFY.US,D,20260105,000000,66.01,67.4899,65.7,65.73,538649,0
+KFY.US,D,20260106,000000,65.5851,66.81,65.41,66.59,540378,0
+KFY.US,D,20260107,000000,66.51,66.97,65.58,66.59,331406,0
+KFY.US,D,20260108,000000,66.925,68.14,66.19,68.04,392918,0
+KFY.US,D,20260109,000000,67.985,69.4,67.375,68.98,449085,0
+KFY.US,D,20260112,000000,68.22,68.98,68.15,68.86,468930,0
+KFY.US,D,20260113,000000,68.59,69.05,66.81,67.29,529729,0
+KFY.US,D,20260114,000000,67.48,68.23,67.07,67.67,322007,0
+KFY.US,D,20260115,000000,67.98,68.9,67.7165,68.74,254954,0
+KFY.US,D,20260116,000000,68.0226,68.275,67.53,67.97,338397,0
+KFY.US,D,20260120,000000,67.53,67.98,66.28,66.48,309103,0
+KFY.US,D,20260121,000000,67.065,68.22,66.99,67.8,418501,0
+KFY.US,D,20260122,000000,68.285,69.15,68.285,68.74,559614,0
+KFY.US,D,20260123,000000,68.53,69.03,67.83,68.01,276927,0
+KFY.US,D,20260126,000000,68.16,68.31,66.93,68.19,376811,0
+KFY.US,D,20260127,000000,67.93,67.99,67.05,67.77,337362,0
+KFY.US,D,20260128,000000,67.995,67.995,66.26,66.35,334859,0
+KFY.US,D,20260129,000000,66.73,67.395,66.18,67.25,600241,0
+KFY.US,D,20260130,000000,67.415,69.7,67.21,69.47,701941,0
+KFY.US,D,20260202,000000,69.25,70.47,68.12,70.08,369064,0
+KFY.US,D,20260203,000000,69.08,69.71,66.955,67.37,475910,0
+KFY.US,D,20260204,000000,67.47,68.45,66.59,67.05,814323,0
+KFY.US,D,20260205,000000,67.51,67.99,66.525,66.78,613909,0
+KFY.US,D,20260206,000000,66.93,69.435,66.715,68.11,747913,0
+KFY.US,D,20260209,000000,68.07,68.605,66.6,66.62,426773,0
+KFY.US,D,20260210,000000,66.535,68.22,66.46,67.98,576841,0
+KFY.US,D,20260211,000000,68.125,68.31,62.175,62.41,574622,0
+KFY.US,D,20260212,000000,62.78,63.105,60.16,60.17,678691,0
+KFY.US,D,20260213,000000,60.435,61.77,60.02,61.23,432304,0
+KFY.US,D,20260217,000000,61.695,61.695,60.48,61.33,405398,0
+KFY.US,D,20260218,000000,61.375,63.005,61.375,62.64,520702,0
diff --git a/daily/us/nyse stocks/1/khpi.us.txt b/daily/us/nyse stocks/1/khpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5914c6d162360dd14f3c4cc526beabaa517beeb0
--- /dev/null
+++ b/daily/us/nyse stocks/1/khpi.us.txt	
@@ -0,0 +1,364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KHPI.US,D,20240906,000000,25,25.02,24.73,24.7312,25462,0
+KHPI.US,D,20240909,000000,24.864,24.93,24.81,24.8974,38619,0
+KHPI.US,D,20240910,000000,24.91,24.98,24.89,24.9795,16545,0
+KHPI.US,D,20240911,000000,24.909,25.12,24.74,25.12,42420,0
+KHPI.US,D,20240912,000000,25.1054,25.22,25.1054,25.22,8201,0
+KHPI.US,D,20240913,000000,25.3,25.3,25.25,25.289,13125,0
+KHPI.US,D,20240916,000000,25.25,25.31,25.25,25.27,28005,0
+KHPI.US,D,20240917,000000,25.35,25.35,25.26,25.2925,9747,0
+KHPI.US,D,20240918,000000,25.34,25.38,25.2878,25.38,3464,0
+KHPI.US,D,20240919,000000,25.42,25.47,25.42,25.44,62595,0
+KHPI.US,D,20240920,000000,25.46,25.46,25.29,25.377,7379,0
+KHPI.US,D,20240923,000000,25.23,25.365,25.23,25.365,3738,0
+KHPI.US,D,20240924,000000,25.46,25.46,25.345,25.3852,9450,0
+KHPI.US,D,20240925,000000,25.42,25.42,25.36,25.3802,9119,0
+KHPI.US,D,20240926,000000,25.42,25.4261,25.4,25.4261,2195,0
+KHPI.US,D,20240927,000000,25.45,25.45,25.419,25.419,3481,0
+KHPI.US,D,20240930,000000,25.22,25.29,25.19,25.29,8289,0
+KHPI.US,D,20241001,000000,25.2,25.22,25.19,25.2002,7253,0
+KHPI.US,D,20241002,000000,25.17,25.2184,25.1699,25.21,4931,0
+KHPI.US,D,20241003,000000,25.2,25.22,25.15,25.1939,7556,0
+KHPI.US,D,20241004,000000,25.23,25.2969,25.23,25.2969,248,0
+KHPI.US,D,20241007,000000,25.26,25.29,25.1829,25.2011,12860,0
+KHPI.US,D,20241008,000000,25.26,25.288,25.26,25.288,918,0
+KHPI.US,D,20241009,000000,25.34,25.3472,25.3113,25.3472,1091,0
+KHPI.US,D,20241010,000000,25.3193,25.35,25.3193,25.33,7902,0
+KHPI.US,D,20241011,000000,25.8,25.84,25.31,25.38,87596,0
+KHPI.US,D,20241014,000000,25.42,25.47,25.41,25.4213,10277,0
+KHPI.US,D,20241015,000000,25.4,25.4,25.34,25.3539,1130,0
+KHPI.US,D,20241016,000000,25.4,25.42,25.3593,25.4056,19799,0
+KHPI.US,D,20241017,000000,25.365,25.4,25.3307,25.3307,38831,0
+KHPI.US,D,20241018,000000,25.37,25.37,25.3188,25.3297,7092,0
+KHPI.US,D,20241021,000000,25.29,25.34,25.24,25.34,5575,0
+KHPI.US,D,20241022,000000,25.16,25.32,25.16,25.2902,11420,0
+KHPI.US,D,20241023,000000,25.3,25.3,25.13,25.204,126194,0
+KHPI.US,D,20241024,000000,25.22,25.26,25.2,25.2481,22008,0
+KHPI.US,D,20241025,000000,25.75,25.75,25.21,25.2499,24797,0
+KHPI.US,D,20241028,000000,25.2772,25.29,25.24,25.26,23713,0
+KHPI.US,D,20241029,000000,25.2,25.33,25.2,25.31,82324,0
+KHPI.US,D,20241030,000000,25.33,25.34,25.2642,25.34,26301,0
+KHPI.US,D,20241031,000000,25.325,25.325,24.83,24.83,176901,0
+KHPI.US,D,20241101,000000,24.93,24.93,24.7761,24.88,93071,0
+KHPI.US,D,20241104,000000,24.85,24.88,24.71,24.88,27757,0
+KHPI.US,D,20241105,000000,24.9078,25.04,24.9,25.04,172118,0
+KHPI.US,D,20241106,000000,25.2599,25.35,25.1201,25.35,8751,0
+KHPI.US,D,20241107,000000,25.3177,25.49,25.3177,25.49,41820,0
+KHPI.US,D,20241108,000000,25.405,25.47,25.405,25.46,22484,0
+KHPI.US,D,20241111,000000,25.4147,25.6505,25.4147,25.6505,10702,0
+KHPI.US,D,20241112,000000,25.4784,25.52,25.39,25.46,75049,0
+KHPI.US,D,20241113,000000,25.48,25.49,25.4,25.44,22289,0
+KHPI.US,D,20241114,000000,25.4019,25.41,25.39,25.4002,30124,0
+KHPI.US,D,20241115,000000,25.42,25.51,25.23,25.23,54218,0
+KHPI.US,D,20241118,000000,25.26,25.52,25.26,25.48,111561,0
+KHPI.US,D,20241119,000000,25.3402,25.54,25.3402,25.54,27235,0
+KHPI.US,D,20241120,000000,25.35,25.4786,25.32,25.4786,2767,0
+KHPI.US,D,20241121,000000,25.48,25.68,25.47,25.67,20180,0
+KHPI.US,D,20241122,000000,25.6261,25.68,25.6,25.68,11485,0
+KHPI.US,D,20241125,000000,25.7205,25.77,25.655,25.72,49634,0
+KHPI.US,D,20241126,000000,25.7297,25.86,25.705,25.82,265729,0
+KHPI.US,D,20241127,000000,25.75,25.81,25.67,25.76,31780,0
+KHPI.US,D,20241129,000000,25.5617,25.6672,25.5211,25.66,4657,0
+KHPI.US,D,20241202,000000,25.73,26.59,25.64,25.71,22710,0
+KHPI.US,D,20241203,000000,25.6311,25.71,25.629,25.71,64770,0
+KHPI.US,D,20241204,000000,25.7454,25.82,25.73,25.82,9921,0
+KHPI.US,D,20241205,000000,25.76,25.86,25.71,25.78,42774,0
+KHPI.US,D,20241206,000000,25.848,25.86,25.75,25.82,44097,0
+KHPI.US,D,20241209,000000,25.78,25.8,25.65,25.72,16083,0
+KHPI.US,D,20241210,000000,25.69,25.72,25.63,25.68,74749,0
+KHPI.US,D,20241211,000000,25.8,25.81,25.73,25.8,17265,0
+KHPI.US,D,20241212,000000,25.72,25.78,25.67,25.67,35600,0
+KHPI.US,D,20241213,000000,25.75,25.75,25.5601,25.65,16058,0
+KHPI.US,D,20241216,000000,25.6329,25.73,25.6329,25.72,13750,0
+KHPI.US,D,20241217,000000,25.66,25.66,25.59,25.65,35192,0
+KHPI.US,D,20241218,000000,25.61,25.66,25.35,25.36,37551,0
+KHPI.US,D,20241219,000000,25.52,25.52,25.24,25.4,39645,0
+KHPI.US,D,20241220,000000,25.39,25.53,25.3034,25.52,23369,0
+KHPI.US,D,20241223,000000,25.47,25.67,25.47,25.59,44199,0
+KHPI.US,D,20241224,000000,25.65,25.7,25.56,25.7,88045,0
+KHPI.US,D,20241226,000000,25.68,25.72,25.6201,25.6861,6237,0
+KHPI.US,D,20241227,000000,25.74,25.74,25.46,25.55,16919,0
+KHPI.US,D,20241230,000000,25.4421,25.58,25.37,25.52,680315,0
+KHPI.US,D,20241231,000000,25.35,25.35,25.1,25.27,218759,0
+KHPI.US,D,20250102,000000,25.35,25.35,25.1,25.25,53252,0
+KHPI.US,D,20250103,000000,25.2772,25.42,25.23,25.42,14230,0
+KHPI.US,D,20250106,000000,25.416,25.49,25.375,25.44,57022,0
+KHPI.US,D,20250107,000000,25.395,25.44,25.32,25.3502,61996,0
+KHPI.US,D,20250108,000000,25.52,25.52,25.25,25.26,29375,0
+KHPI.US,D,20250110,000000,25.34,25.34,25.0919,25.18,145589,0
+KHPI.US,D,20250113,000000,25.1029,25.21,25.0526,25.2078,31305,0
+KHPI.US,D,20250114,000000,25.38,25.39,25.1555,25.2295,33508,0
+KHPI.US,D,20250115,000000,25.56,25.64,25.49,25.62,14755,0
+KHPI.US,D,20250116,000000,25.54,25.6,25.5201,25.59,19302,0
+KHPI.US,D,20250117,000000,25.6392,25.65,25.56,25.64,21858,0
+KHPI.US,D,20250121,000000,25.695,25.9,25.49,25.765,42453,0
+KHPI.US,D,20250122,000000,25.71,25.8746,25.71,25.85,24722,0
+KHPI.US,D,20250123,000000,25.8393,25.93,25.785,25.9014,10160,0
+KHPI.US,D,20250124,000000,25.904,25.9103,25.77,25.79,9999,0
+KHPI.US,D,20250127,000000,25.6,25.76,25.56,25.68,62995,0
+KHPI.US,D,20250128,000000,25.6949,25.8,25.63,25.7,47293,0
+KHPI.US,D,20250129,000000,25.7308,25.75,25.6621,25.67,12488,0
+KHPI.US,D,20250130,000000,25.87,25.87,25.69,25.72,13282,0
+KHPI.US,D,20250131,000000,25.625,25.7099,25.451,25.4931,57105,0
+KHPI.US,D,20250203,000000,25.34,25.5,25.265,25.43,40898,0
+KHPI.US,D,20250204,000000,25.415,25.53,25.4148,25.43,20073,0
+KHPI.US,D,20250205,000000,25.475,25.61,25.4224,25.59,10222,0
+KHPI.US,D,20250206,000000,25.61,25.66,25.5333,25.63,20331,0
+KHPI.US,D,20250207,000000,25.67,25.81,25.495,25.51,39262,0
+KHPI.US,D,20250210,000000,25.55,25.61,25.44,25.49,18009,0
+KHPI.US,D,20250211,000000,25.5734,25.72,25.51,25.58,90756,0
+KHPI.US,D,20250212,000000,25.54,25.59,25.495,25.545,289615,0
+KHPI.US,D,20250213,000000,25.58,25.66,25.5653,25.59,58775,0
+KHPI.US,D,20250214,000000,25.639,25.66,25.6,25.6199,14678,0
+KHPI.US,D,20250218,000000,25.65,25.68,25.61,25.65,37895,0
+KHPI.US,D,20250219,000000,25.64,25.67,25.6,25.65,21258,0
+KHPI.US,D,20250220,000000,25.64,25.66,25.5982,25.65,14274,0
+KHPI.US,D,20250221,000000,25.65,25.71,25.5433,25.69,199514,0
+KHPI.US,D,20250224,000000,25.75,25.75,25.59,25.59,186413,0
+KHPI.US,D,20250225,000000,25.5867,25.5994,25.44,25.51,39609,0
+KHPI.US,D,20250226,000000,25.61,25.66,25.4601,25.5201,39166,0
+KHPI.US,D,20250227,000000,25.63,25.8,25.25,25.25,35890,0
+KHPI.US,D,20250228,000000,25.2,25.3101,25.055,25.3101,12994,0
+KHPI.US,D,20250303,000000,25.39,25.48,25,25.12,237438,0
+KHPI.US,D,20250304,000000,25.0091,25.36,24.83,25.05,503973,0
+KHPI.US,D,20250305,000000,24.9633,25.135,24.865,25.07,203440,0
+KHPI.US,D,20250306,000000,24.88,25,24.765,24.8,315747,0
+KHPI.US,D,20250307,000000,24.85,24.94,24.665,24.87,16102,0
+KHPI.US,D,20250310,000000,24.705,24.76,24.4,24.47,39142,0
+KHPI.US,D,20250311,000000,24.495,24.57,24.35,24.45,135889,0
+KHPI.US,D,20250312,000000,24.59,24.6,24.33,24.36,44939,0
+KHPI.US,D,20250313,000000,24.3999,24.3999,24.23,24.29,11721,0
+KHPI.US,D,20250314,000000,24.3812,24.5,24.32,24.37,73193,0
+KHPI.US,D,20250317,000000,24.3501,24.55,24.3501,24.52,14917,0
+KHPI.US,D,20250318,000000,24.5,24.5,24.3001,24.35,23515,0
+KHPI.US,D,20250319,000000,24.3461,24.5546,24.3,24.4,7793,0
+KHPI.US,D,20250320,000000,24.33,24.51,24.3129,24.37,28265,0
+KHPI.US,D,20250321,000000,24.65,24.65,24.185,24.33,24742,0
+KHPI.US,D,20250324,000000,24.5,24.55,24.43,24.52,18252,0
+KHPI.US,D,20250325,000000,24.515,24.74,24.44,24.52,23304,0
+KHPI.US,D,20250326,000000,24.52,24.59,24.32,24.42,14044,0
+KHPI.US,D,20250327,000000,24.34,24.46,24.31,24.31,20682,0
+KHPI.US,D,20250328,000000,24.53,24.53,24.08,24.11,11302,0
+KHPI.US,D,20250331,000000,23.7799,24,23.7,23.96,18477,0
+KHPI.US,D,20250401,000000,24.02,24.09,23.939,24.07,13348,0
+KHPI.US,D,20250402,000000,24.03,24.158,23.985,24.0706,22065,0
+KHPI.US,D,20250403,000000,23.82,23.82,23.58,23.65,142954,0
+KHPI.US,D,20250404,000000,23.05,23.35,22.64,22.64,85501,0
+KHPI.US,D,20250407,000000,22.23,23.28,22.13,22.76,195239,0
+KHPI.US,D,20250408,000000,23.09,23.38,22.52,22.69,33474,0
+KHPI.US,D,20250409,000000,22.4212,24.07,22.4212,23.95,81660,0
+KHPI.US,D,20250410,000000,23.44401,23.5021,23.01,23.27,59418,0
+KHPI.US,D,20250411,000000,23.2522,23.66,23.24,23.55,35807,0
+KHPI.US,D,20250414,000000,23.84,23.86,23.64,23.75,51495,0
+KHPI.US,D,20250415,000000,23.79,23.82,23.65,23.73,44016,0
+KHPI.US,D,20250416,000000,23,23.6,23,23.41,95314,0
+KHPI.US,D,20250417,000000,23.4,23.49,23.283,23.3793,159179,0
+KHPI.US,D,20250421,000000,23.29,23.35,23.08,23.27,24913,0
+KHPI.US,D,20250422,000000,23.34,23.4633,23.24,23.35,15001,0
+KHPI.US,D,20250423,000000,23.6034,23.69,23.48,23.61,8996,0
+KHPI.US,D,20250424,000000,23.535,23.7695,23.535,23.7504,15591,0
+KHPI.US,D,20250425,000000,23.79,23.87,23.69,23.77,20305,0
+KHPI.US,D,20250428,000000,23.8001,23.92,23.71,23.86,36973,0
+KHPI.US,D,20250429,000000,23.85,23.94,23.78,23.94,14155,0
+KHPI.US,D,20250430,000000,23.55,23.82,23.52,23.79,36915,0
+KHPI.US,D,20250501,000000,23.9061,24.37,23.89,23.9,50211,0
+KHPI.US,D,20250502,000000,23.95,24.13,23.74,24.095,50108,0
+KHPI.US,D,20250505,000000,23.93,24.03,23.89,23.96,29936,0
+KHPI.US,D,20250506,000000,23.8132,23.91,23.76,23.85,25024,0
+KHPI.US,D,20250507,000000,23.76,23.91,23.7201,23.81,68376,0
+KHPI.US,D,20250508,000000,23.95,24.11,23.845,24.08,78381,0
+KHPI.US,D,20250509,000000,23.95,23.95,23.85,23.95,23289,0
+KHPI.US,D,20250512,000000,24.44,24.705,24.286448,24.51,54391,0
+KHPI.US,D,20250513,000000,24.4764,25.2,24.4764,24.67,118837,0
+KHPI.US,D,20250514,000000,24.675,24.73,24.58,24.69,34806,0
+KHPI.US,D,20250515,000000,24.629,24.82,24.57,24.82,13318,0
+KHPI.US,D,20250516,000000,24.7378,25.11,24.73,24.98,104000,0
+KHPI.US,D,20250519,000000,24.87,25,24.69,24.92,43843,0
+KHPI.US,D,20250520,000000,24.87,25.28,24.62,24.74,39966,0
+KHPI.US,D,20250521,000000,24.84,24.89,24.66,24.67,92395,0
+KHPI.US,D,20250522,000000,24.715,24.76,24.64,24.76,25420,0
+KHPI.US,D,20250523,000000,24.56,24.66,24.56,24.66,57396,0
+KHPI.US,D,20250527,000000,24.79,24.87,24.72,24.86,24134,0
+KHPI.US,D,20250528,000000,24.86,24.86,24.72,24.8,43328,0
+KHPI.US,D,20250529,000000,24.8,24.9499,24.745,24.9,75902,0
+KHPI.US,D,20250530,000000,24.6,24.68,24.51,24.66,121909,0
+KHPI.US,D,20250602,000000,24.67,24.71,24.5404,24.71,35175,0
+KHPI.US,D,20250603,000000,24.654,24.8,24.64,24.78,56705,0
+KHPI.US,D,20250604,000000,24.8199,24.875,24.7,24.875,64841,0
+KHPI.US,D,20250605,000000,24.8399,24.85,24.6301,24.73,84530,0
+KHPI.US,D,20250606,000000,24.7773,24.89,24.77,24.85,46959,0
+KHPI.US,D,20250609,000000,24.93,24.93,24.78,24.87,128192,0
+KHPI.US,D,20250610,000000,24.9012,24.94,24.8376,24.94,42052,0
+KHPI.US,D,20250611,000000,25,25,24.83,24.9,280838,0
+KHPI.US,D,20250612,000000,24.88,25.19,24.84,24.98,58503,0
+KHPI.US,D,20250613,000000,24.87,24.9,24.76,24.86,34613,0
+KHPI.US,D,20250616,000000,24.93,25.105,24.8395,24.86,100467,0
+KHPI.US,D,20250617,000000,24.89,25.29,24.8162,24.87,36205,0
+KHPI.US,D,20250618,000000,24.83,24.93,24.83,24.89,54563,0
+KHPI.US,D,20250620,000000,24.9908,25,24.8637,24.99,129451,0
+KHPI.US,D,20250623,000000,25,25.1,24.9236,25.08,15221,0
+KHPI.US,D,20250624,000000,25.2199,25.33,25.135,25.23,45741,0
+KHPI.US,D,20250625,000000,25.23,25.33,25.14,25.23,39950,0
+KHPI.US,D,20250626,000000,25.2318,25.7599,24.75,25.24,340284,0
+KHPI.US,D,20250627,000000,25.395,25.56,25.25,25.33,117144,0
+KHPI.US,D,20250630,000000,25.18,25.36,25.15,25.28,167546,0
+KHPI.US,D,20250701,000000,25.2788,25.32,25.22,25.31,116591,0
+KHPI.US,D,20250702,000000,25.29,25.4,25.2507,25.4,49169,0
+KHPI.US,D,20250703,000000,25.3401,25.58,25.3401,25.54,78346,0
+KHPI.US,D,20250707,000000,25.4479,25.59,25.3298,25.375,35871,0
+KHPI.US,D,20250708,000000,25.43,25.65,25.2901,25.32,52232,0
+KHPI.US,D,20250709,000000,25.45,25.585,25.33,25.44,34156,0
+KHPI.US,D,20250710,000000,25.49,25.76,25.3601,25.49,47765,0
+KHPI.US,D,20250711,000000,25.38,25.47,25.3,25.42,172798,0
+KHPI.US,D,20250714,000000,25.45,25.69,25.28,25.505,27481,0
+KHPI.US,D,20250715,000000,25.3033,25.96,25.3033,25.38,25069,0
+KHPI.US,D,20250716,000000,25.34,25.68,25.29,25.42,48088,0
+KHPI.US,D,20250717,000000,25.3,25.7,25.3,25.59,59841,0
+KHPI.US,D,20250718,000000,25.549,25.83,25.42,25.555,93693,0
+KHPI.US,D,20250721,000000,25.59,25.62,25.51,25.55,62992,0
+KHPI.US,D,20250722,000000,25.45,25.61,25.42,25.58,35613,0
+KHPI.US,D,20250723,000000,25.6285,25.695,25.49,25.66,48396,0
+KHPI.US,D,20250724,000000,25.647,25.7794,25.61,25.69,47001,0
+KHPI.US,D,20250725,000000,25.645,26.01,25.61,25.63,41758,0
+KHPI.US,D,20250728,000000,25.74,25.98,25.63,25.72,39775,0
+KHPI.US,D,20250729,000000,25.73,25.83,25.61,25.68,29589,0
+KHPI.US,D,20250730,000000,26.1299,26.1299,25.5528,25.66,50778,0
+KHPI.US,D,20250731,000000,25.6,25.6,25.3777,25.42,41709,0
+KHPI.US,D,20250801,000000,25.245,25.42,25.15,25.22,46835,0
+KHPI.US,D,20250804,000000,25.38,25.42,25.28,25.4,36802,0
+KHPI.US,D,20250805,000000,25.41,25.44,25.28,25.38,31504,0
+KHPI.US,D,20250806,000000,25.39,25.48,25.355,25.47,74312,0
+KHPI.US,D,20250807,000000,25.5143,25.56,25.36,25.37,162910,0
+KHPI.US,D,20250808,000000,25.52,25.72,25.43,25.72,49901,0
+KHPI.US,D,20250811,000000,25.73,25.93,25.43,25.52,48819,0
+KHPI.US,D,20250812,000000,25.5579,25.5917,25.4913,25.59,31609,0
+KHPI.US,D,20250813,000000,25.63,25.64,25.5201,25.57,193019,0
+KHPI.US,D,20250814,000000,25.6,25.71,25.52,25.61,44522,0
+KHPI.US,D,20250815,000000,25.5,25.6,25.48,25.59,57880,0
+KHPI.US,D,20250818,000000,25.525,25.6,25.45,25.47,60197,0
+KHPI.US,D,20250819,000000,25.45,25.544322,25.3876,25.4,39675,0
+KHPI.US,D,20250820,000000,25.55,25.7,25.3384,25.505,25613,0
+KHPI.US,D,20250821,000000,25.4482,25.47,25.31,25.419,54293,0
+KHPI.US,D,20250822,000000,25.4029,25.75,25.4029,25.75,19334,0
+KHPI.US,D,20250825,000000,25.61,26.02,25.536,25.55,54762,0
+KHPI.US,D,20250826,000000,25.5999,25.86,25.5,25.545,30067,0
+KHPI.US,D,20250827,000000,25.545,25.65,25.5385,25.65,22199,0
+KHPI.US,D,20250828,000000,25.7,25.77,25.56,25.72,60768,0
+KHPI.US,D,20250829,000000,25.45,25.91,25.31,25.41,90195,0
+KHPI.US,D,20250902,000000,25.26,25.73,25.16,25.335,63062,0
+KHPI.US,D,20250903,000000,25.38,25.55,25.3153,25.32,56363,0
+KHPI.US,D,20250904,000000,25.3949,25.58,25.3501,25.54,29935,0
+KHPI.US,D,20250905,000000,25.5,26.2,25.3801,25.47,43465,0
+KHPI.US,D,20250908,000000,25.54,25.54,25.43,25.51,44384,0
+KHPI.US,D,20250909,000000,25.47,25.79,25.41,25.52,50769,0
+KHPI.US,D,20250910,000000,25.62,25.62,25.49,25.57,57007,0
+KHPI.US,D,20250911,000000,25.58,25.93,25.53,25.69,52499,0
+KHPI.US,D,20250912,000000,25.74,25.79,25.595,25.65,85707,0
+KHPI.US,D,20250915,000000,25.84,25.84,25.57,25.59,180796,0
+KHPI.US,D,20250916,000000,25.73,26.04,25.6001,25.6613,132613,0
+KHPI.US,D,20250917,000000,25.71,25.71,25.58,25.65,83237,0
+KHPI.US,D,20250918,000000,25.75,25.75,25.56,25.59,90525,0
+KHPI.US,D,20250919,000000,25.72,25.73,25.6084,25.69,67253,0
+KHPI.US,D,20250922,000000,25.71,26.03,25.64,25.76,54555,0
+KHPI.US,D,20250923,000000,25.8,26,25.6301,25.7,76433,0
+KHPI.US,D,20250924,000000,25.76,26.01,25.52,25.71,95282,0
+KHPI.US,D,20250925,000000,25.65,25.66,25.46,25.61,62713,0
+KHPI.US,D,20250926,000000,25.68,25.73,25.58,25.72,114091,0
+KHPI.US,D,20250929,000000,25.7178,25.88,25.61,25.72,67873,0
+KHPI.US,D,20250930,000000,25.6,25.660722,25.32,25.53,50108,0
+KHPI.US,D,20251001,000000,25.51,25.64,25.42,25.64,84213,0
+KHPI.US,D,20251002,000000,25.59,25.66,25.53,25.61,60378,0
+KHPI.US,D,20251003,000000,25.65,25.99,25.58,25.62,39412,0
+KHPI.US,D,20251006,000000,25.68,25.69,25.58,25.69,91026,0
+KHPI.US,D,20251007,000000,25.7,25.71,25.5701,25.63,93077,0
+KHPI.US,D,20251008,000000,25.53,26.17,25.53,25.7,56272,0
+KHPI.US,D,20251009,000000,25.635,25.71,25.6,25.65,57396,0
+KHPI.US,D,20251010,000000,25.71,26.13,25.43,25.44,101900,0
+KHPI.US,D,20251013,000000,25.85,25.85,25.53,25.62,59136,0
+KHPI.US,D,20251014,000000,25.21,25.66,25.21,25.59,35625,0
+KHPI.US,D,20251015,000000,25.72,25.855,25.5668,25.68,51992,0
+KHPI.US,D,20251016,000000,25.69,25.85,25.61,25.69,92596,0
+KHPI.US,D,20251017,000000,26.11,26.11,25.615,25.81,40672,0
+KHPI.US,D,20251020,000000,25.92,25.96,25.8434,25.95,38611,0
+KHPI.US,D,20251021,000000,26,26,25.86,25.94,91655,0
+KHPI.US,D,20251022,000000,26,26.2,25.7854,25.87,73426,0
+KHPI.US,D,20251023,000000,25.76,26,25.76,25.98,78206,0
+KHPI.US,D,20251024,000000,26.0699,26.11,26.01,26.06,98041,0
+KHPI.US,D,20251027,000000,26.23,26.27,26.16,26.26,92790,0
+KHPI.US,D,20251028,000000,26.35,26.39,26.24,26.36,52230,0
+KHPI.US,D,20251029,000000,26.5,26.535,26.25,26.38,59917,0
+KHPI.US,D,20251030,000000,26.27,26.4,26.12,26.19,105173,0
+KHPI.US,D,20251031,000000,26.1,26.165,25.9351,25.97,147961,0
+KHPI.US,D,20251103,000000,26.12,26.3,25.938,26.02,249696,0
+KHPI.US,D,20251104,000000,25.93,26.025,25.81,25.9,65084,0
+KHPI.US,D,20251105,000000,25.87,26.22,25.77,25.955,66151,0
+KHPI.US,D,20251106,000000,25.89,25.97,25.7,25.97,44468,0
+KHPI.US,D,20251107,000000,25.72,25.95,25.5501,25.78,67202,0
+KHPI.US,D,20251110,000000,25.91,25.96,25.78,25.95,93263,0
+KHPI.US,D,20251111,000000,26.15,26.15,25.849,26.14,85676,0
+KHPI.US,D,20251112,000000,26.01,26.38,25.89,25.97,68910,0
+KHPI.US,D,20251113,000000,25.8,25.8706,25.49,25.745,59878,0
+KHPI.US,D,20251114,000000,25.54,25.82,25.54,25.78,43448,0
+KHPI.US,D,20251117,000000,25.7154,25.77,25.6489,25.71,46115,0
+KHPI.US,D,20251118,000000,25.57,25.7,25.545,25.64,57350,0
+KHPI.US,D,20251119,000000,25.68,25.72,25.62,25.71,84971,0
+KHPI.US,D,20251120,000000,26.035,26.035,25.5364,25.64,205218,0
+KHPI.US,D,20251121,000000,25.5719,25.83,25.4779,25.72,180463,0
+KHPI.US,D,20251124,000000,25.755,26.05,25.755,25.91,78122,0
+KHPI.US,D,20251125,000000,26.075,26.075,25.81,26.05,125820,0
+KHPI.US,D,20251126,000000,26.55,26.55,26.0001,26.15,98541,0
+KHPI.US,D,20251128,000000,25.96,26.11,25.89,26.06,28190,0
+KHPI.US,D,20251201,000000,26.05,26.05,25.9,25.94,73858,0
+KHPI.US,D,20251202,000000,25.9,26.04,25.9,25.97,97532,0
+KHPI.US,D,20251203,000000,25.96,26.06,25.91,26.03,48900,0
+KHPI.US,D,20251204,000000,26.025,26.14,25.955,26.06,38189,0
+KHPI.US,D,20251205,000000,26.1,26.315,26.02,26.09,88837,0
+KHPI.US,D,20251208,000000,26.12,26.23,25.911,26.01,34668,0
+KHPI.US,D,20251209,000000,26.13,26.13,25.96,25.99,71083,0
+KHPI.US,D,20251210,000000,26.19,26.19,25.93,26.1,40849,0
+KHPI.US,D,20251211,000000,26.01,26.15,25.943,26.15,59484,0
+KHPI.US,D,20251212,000000,26.15,26.275,25.866,25.88,55522,0
+KHPI.US,D,20251215,000000,26.18,26.185,25.845,25.89,78314,0
+KHPI.US,D,20251216,000000,26.025,26.025,25.73,25.79,81485,0
+KHPI.US,D,20251217,000000,25.85,25.95,25.66,25.69,160325,0
+KHPI.US,D,20251218,000000,25.7,25.8,25.68,25.7,107392,0
+KHPI.US,D,20251219,000000,25.4829,26.14,25.4829,25.83,114478,0
+KHPI.US,D,20251222,000000,25.98,25.98,25.8299,25.86,210116,0
+KHPI.US,D,20251223,000000,25.9,25.965,25.825,25.95,140142,0
+KHPI.US,D,20251224,000000,25.8411,26.33,25.62,25.99,68163,0
+KHPI.US,D,20251226,000000,26.0099,26.01,25.91,26,87388,0
+KHPI.US,D,20251229,000000,25.8916,25.94,25.89,25.93,90133,0
+KHPI.US,D,20251230,000000,26.05,26.08,25.86,25.92,124873,0
+KHPI.US,D,20251231,000000,25.77,25.875,25.66,25.66,57800,0
+KHPI.US,D,20260102,000000,25.905,25.905,25.6201,25.68,68677,0
+KHPI.US,D,20260105,000000,25.76,25.88,25.7001,25.76,58999,0
+KHPI.US,D,20260106,000000,25.86,26.04,25.69,25.69,161294,0
+KHPI.US,D,20260107,000000,25.9,26.22,25.71,25.79,99586,0
+KHPI.US,D,20260108,000000,25.8299,25.96,25.7,25.8,115791,0
+KHPI.US,D,20260109,000000,25.95,26.2599,25.7301,25.82,302724,0
+KHPI.US,D,20260112,000000,25.85,25.86,25.755,25.8,122704,0
+KHPI.US,D,20260113,000000,26.05,26.27,25.8,25.84,95095,0
+KHPI.US,D,20260114,000000,25.95,25.95,25.75,25.84,95533,0
+KHPI.US,D,20260115,000000,25.88,26.015,25.79,25.8,100240,0
+KHPI.US,D,20260116,000000,25.8,26.045,25.8,25.8,75802,0
+KHPI.US,D,20260120,000000,25.845,25.845,25.54,25.57,51115,0
+KHPI.US,D,20260121,000000,25.61,25.79,25.49,25.68,481385,0
+KHPI.US,D,20260122,000000,25.701,25.8499,25.701,25.81,93332,0
+KHPI.US,D,20260123,000000,25.79,25.925,25.755,25.81,83610,0
+KHPI.US,D,20260126,000000,25.77,26.005,25.77,25.88,76019,0
+KHPI.US,D,20260127,000000,26.11,26.11,25.88,25.93,104681,0
+KHPI.US,D,20260128,000000,25.97,26.03,25.88,25.94,81739,0
+KHPI.US,D,20260129,000000,26.08,26.125,25.73,25.9,228971,0
+KHPI.US,D,20260130,000000,25.55,25.6988,25.55,25.68,91092,0
+KHPI.US,D,20260202,000000,25.67,25.81,25.635,25.74,150540,0
+KHPI.US,D,20260203,000000,25.7499,25.83,25.47,25.64,146735,0
+KHPI.US,D,20260204,000000,25.64,25.69,25.471,25.58,44427,0
+KHPI.US,D,20260205,000000,25.45,25.52,25.37,25.43,116955,0
+KHPI.US,D,20260206,000000,25.675,25.68,25.4996,25.68,71466,0
+KHPI.US,D,20260209,000000,25.6527,25.77,25.62,25.71,91794,0
+KHPI.US,D,20260210,000000,26.27,26.27,25.69,25.73,103091,0
+KHPI.US,D,20260211,000000,26.23,26.23,25.665,25.74,63196,0
+KHPI.US,D,20260212,000000,26.005,26.005,25.525,25.56,81022,0
+KHPI.US,D,20260213,000000,25.61,25.66,25.4725,25.6,141438,0
+KHPI.US,D,20260217,000000,25.573971,25.67,25.4,25.63,72365,0
+KHPI.US,D,20260218,000000,25.66,25.77,25.645,25.73,77948,0
diff --git a/daily/us/nyse stocks/1/kore.us.txt b/daily/us/nyse stocks/1/kore.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..926a7a57dcd901ee21abf6c82d421c615aa82044
--- /dev/null
+++ b/daily/us/nyse stocks/1/kore.us.txt	
@@ -0,0 +1,1099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KORE.US,D,20211004,000000,37.5,37.675,30.55,32.3,47191.2,0
+KORE.US,D,20211005,000000,33,34.1255,33,33.3,50384.4,0
+KORE.US,D,20211006,000000,32.3,32.9425,32.2935,32.5,39777,0
+KORE.US,D,20211007,000000,32.05,34,30.55,32.45,13370.6,0
+KORE.US,D,20211008,000000,31.9,33.875,30.025,31.45,32395.8,0
+KORE.US,D,20211011,000000,33.2,35.15,31.05,32.95,90066.4,0
+KORE.US,D,20211012,000000,33.05,33.3555,31.05,31.4,56542.4,0
+KORE.US,D,20211013,000000,30.9,31.7,29.5,31.6,52894.2,0
+KORE.US,D,20211014,000000,39,47.5,33.15,36.45,2316668.2,0
+KORE.US,D,20211015,000000,36.4,36.5,32.85,34.15,238820.8,0
+KORE.US,D,20211018,000000,33.25,33.85,30.7,32.2,81847.8,0
+KORE.US,D,20211019,000000,31.75,32.25,30.6,31,82383,0
+KORE.US,D,20211020,000000,30.85,32.45,30.85,31.8,78326.2,0
+KORE.US,D,20211021,000000,31.8,33.1,30.85,32.75,61895,0
+KORE.US,D,20211022,000000,32.9,34.1,31.65,32.6,67618.6,0
+KORE.US,D,20211025,000000,31.7,32.85,31,31.55,58596,0
+KORE.US,D,20211026,000000,32.3,33.75,31.866,33,63685.6,0
+KORE.US,D,20211027,000000,33.45,36.55,33,35.65,99388.2,0
+KORE.US,D,20211028,000000,35.65,37.55,33.725,37.45,61250.6,0
+KORE.US,D,20211029,000000,37.55,40.1255,36.9,40,59347.8,0
+KORE.US,D,20211101,000000,40.15,40.15,37.75,40.1,67467.4,0
+KORE.US,D,20211102,000000,40.4,41,38.35,40.35,35778.8,0
+KORE.US,D,20211103,000000,40,40.4495,32.5,39.35,324643.2,0
+KORE.US,D,20211104,000000,39.75,40,37.9,38.1,26992.8,0
+KORE.US,D,20211105,000000,37.5,39.95,36.5,37.4,43063.8,0
+KORE.US,D,20211108,000000,37.5,38,35.7,37.75,53013,0
+KORE.US,D,20211109,000000,38.15,40,37.1,40,52075.2,0
+KORE.US,D,20211110,000000,39.45,40,37.5,38.3,54989,0
+KORE.US,D,20211111,000000,38,38.475,35.05,36.35,58323,0
+KORE.US,D,20211112,000000,36.95,39.45,36.35,38.9,54551.6,0
+KORE.US,D,20211115,000000,39.05,40.05,38.6,40,63954.2,0
+KORE.US,D,20211116,000000,36.75,38.45,34.15,38.15,67481,0
+KORE.US,D,20211117,000000,38.4,38.55,37.15,37.85,40803.4,0
+KORE.US,D,20211118,000000,37.9,37.95,37,37.95,27162.2,0
+KORE.US,D,20211119,000000,38.45,38.45,36.1,37.15,29851.2,0
+KORE.US,D,20211122,000000,37.6,37.8,34.85,37.4,16784.2,0
+KORE.US,D,20211123,000000,37.35,37.702,34.1,35.1,47306.8,0
+KORE.US,D,20211124,000000,35,37.35,34.45,37,34361.4,0
+KORE.US,D,20211126,000000,36.05,36.95,35.414,36.95,15759.6,0
+KORE.US,D,20211129,000000,36.8,37.25,35.5,35.85,26527,0
+KORE.US,D,20211130,000000,35.3,36.3,35.05,36,36725.8,0
+KORE.US,D,20211201,000000,36,36.55,34.6,34.95,55336.2,0
+KORE.US,D,20211202,000000,34.8,35.4,34.05,34.85,63557,0
+KORE.US,D,20211203,000000,34.7,35.1,33.4,33.5,46636.8,0
+KORE.US,D,20211206,000000,33.8,34.8,33.55,34.05,99013.8,0
+KORE.US,D,20211207,000000,34.05,35.7,33.8,34.8,99785,0
+KORE.US,D,20211208,000000,34.6,35.9,34.25,34.6,46648.8,0
+KORE.US,D,20211209,000000,33.85,35.3,33.85,34.1,47414.8,0
+KORE.US,D,20211210,000000,34.25,34.8,33.7,34.6,43347,0
+KORE.US,D,20211213,000000,34.8,35.075,32,32.45,29097,0
+KORE.US,D,20211214,000000,32.25,33.7,31.5,32,49842.8,0
+KORE.US,D,20211215,000000,32,33.35,31.3,32.25,82897,0
+KORE.US,D,20211216,000000,32.15,33.6095,31.3,31.5,132694,0
+KORE.US,D,20211217,000000,31.3,33.5,30.9,31.85,281760.2,0
+KORE.US,D,20211220,000000,31.3,32.1,30.3,31.75,75661.2,0
+KORE.US,D,20211221,000000,31.85,34.4,31.85,34.1,71508.4,0
+KORE.US,D,20211222,000000,33.85,35.3,33.85,34.45,14521.4,0
+KORE.US,D,20211223,000000,34.5,35.35,34.5,34.9,24232.8,0
+KORE.US,D,20211227,000000,35,35,32.45,34.95,33827,0
+KORE.US,D,20211228,000000,34.8,34.95,33.8,34.75,16282.2,0
+KORE.US,D,20211229,000000,34.75,36.05,33.75,36.05,27846,0
+KORE.US,D,20211230,000000,35.5,36.1495,34.15,34.55,17937.2,0
+KORE.US,D,20211231,000000,34.6,34.6,33.7,33.7,16965.6,0
+KORE.US,D,20220103,000000,33.35,35.45,33.35,34.35,41856.6,0
+KORE.US,D,20220104,000000,34.45,35.25,33.75,34.85,21316.4,0
+KORE.US,D,20220105,000000,34.8,35.03,34.45,34.8,11540.2,0
+KORE.US,D,20220106,000000,34.8,35.2,33.25,34.75,46181.4,0
+KORE.US,D,20220107,000000,34.3,34.9,33.5,33.85,16011.4,0
+KORE.US,D,20220110,000000,33.05,34.85,33,34.55,27414.4,0
+KORE.US,D,20220111,000000,34.55,34.8,32.9,33.15,26720,0
+KORE.US,D,20220112,000000,33.05,33.3,31.8,31.85,8053.8,0
+KORE.US,D,20220113,000000,32.05,32.05,30.3,31.45,12244.2,0
+KORE.US,D,20220114,000000,31.3,33.5,31.3,33.5,9163.2,0
+KORE.US,D,20220118,000000,33.85,33.85,31.45,31.65,10286.6,0
+KORE.US,D,20220119,000000,31.55,31.7,30.65,30.95,7518.6,0
+KORE.US,D,20220120,000000,31.85,32.575,30.25,30.55,17683.4,0
+KORE.US,D,20220121,000000,30.5,31.3,30.25,30.5,18123.6,0
+KORE.US,D,20220124,000000,30.25,30.375,27.3,28.1,19912.6,0
+KORE.US,D,20220125,000000,28.8,28.8,26.95,27.2,12226,0
+KORE.US,D,20220126,000000,27.7,28.05,25.9,26,10394.6,0
+KORE.US,D,20220127,000000,26,26.15,24.5,25.25,56096.2,0
+KORE.US,D,20220128,000000,25.15,26,23.8005,25.75,12591.8,0
+KORE.US,D,20220131,000000,25.9,26.7,25.45,26.35,8734.6,0
+KORE.US,D,20220201,000000,26.4,27.5,26.4,27.4,8342,0
+KORE.US,D,20220202,000000,27.55,28.2,27.15,27.65,20421.4,0
+KORE.US,D,20220203,000000,26.95,27.6,26.85,27.1,2150.2,0
+KORE.US,D,20220204,000000,26.95,28.13,26.95,27.55,5932,0
+KORE.US,D,20220207,000000,27.6,27.8945,27.4,27.7,4039.6,0
+KORE.US,D,20220208,000000,27.55,28.65,27.4,27.95,7344,0
+KORE.US,D,20220209,000000,28.45,28.5,27.2,27.35,6822.6,0
+KORE.US,D,20220210,000000,27.25,27.45,26.65,27,4086.4,0
+KORE.US,D,20220211,000000,26.6,28.05,26.5,27.5,10734.8,0
+KORE.US,D,20220214,000000,27.15,28.1,27.1,27.3,8827,0
+KORE.US,D,20220215,000000,28,28.2,26.65,27.75,4476.2,0
+KORE.US,D,20220216,000000,28,28,27.25,27.65,5808,0
+KORE.US,D,20220217,000000,28.65,29.25,27.4,27.75,5315.6,0
+KORE.US,D,20220218,000000,27.45,28.025,26.3435,27.35,4745.2,0
+KORE.US,D,20220222,000000,26.9,27.9735,26.75,26.95,5558.4,0
+KORE.US,D,20220223,000000,27.45,27.45,26.4,27.25,5054.8,0
+KORE.US,D,20220224,000000,25.05,27,25.05,26.2,13390.6,0
+KORE.US,D,20220225,000000,26.6,26.7,25.7,26.4,6484,0
+KORE.US,D,20220228,000000,26.5,26.675,25.8,25.8,7669.6,0
+KORE.US,D,20220301,000000,26.1,28.05,26.1,27.55,16617.8,0
+KORE.US,D,20220302,000000,27.7,28.2,26.9,27,16547.2,0
+KORE.US,D,20220303,000000,27,27.65,26.443,26.45,10749,0
+KORE.US,D,20220304,000000,26.65,27.3,24.95,25,136983,0
+KORE.US,D,20220307,000000,26.25,26.25,22.95,23.2,9117.4,0
+KORE.US,D,20220308,000000,23.25,25.25,23.009,24.95,17036.2,0
+KORE.US,D,20220309,000000,25.8,25.8,24.375,25,16429.8,0
+KORE.US,D,20220310,000000,25,25.15,23.825,24.65,8919,0
+KORE.US,D,20220311,000000,24.4,25.425,24.4,25.4,6359.2,0
+KORE.US,D,20220314,000000,25,25.6995,24.025,24.7,11931.6,0
+KORE.US,D,20220315,000000,24.5,25.15,23.95,24.75,16551.2,0
+KORE.US,D,20220316,000000,24.8435,26.35,24.8435,25.7,10596,0
+KORE.US,D,20220317,000000,25.25,25.5,24.15,25.4,11718.2,0
+KORE.US,D,20220318,000000,25,26.6,24.8,26.6,89476,0
+KORE.US,D,20220321,000000,26.6,26.75,26.15,26.75,19894,0
+KORE.US,D,20220322,000000,26.3,26.75,26.1,26.55,20907.2,0
+KORE.US,D,20220323,000000,26.15,26.9,25.2,25.9,8842.2,0
+KORE.US,D,20220324,000000,25.7,26.65,25.7,26.25,13418.4,0
+KORE.US,D,20220325,000000,26.25,27.1995,25.15,26.1,32845,0
+KORE.US,D,20220328,000000,26.8495,28.15,25.65,27.5,37697.2,0
+KORE.US,D,20220329,000000,27.4,29.05,27.15,27.15,26353.4,0
+KORE.US,D,20220330,000000,29.75,30.25,28.2005,30.25,58423.6,0
+KORE.US,D,20220331,000000,29.8,30.125,29.45,30,41027,0
+KORE.US,D,20220401,000000,30.45,31.45,30.15,30.85,41084,0
+KORE.US,D,20220404,000000,31.3,31.6,30,30.2,62054.2,0
+KORE.US,D,20220405,000000,30.05,31,29.85,30,24173,0
+KORE.US,D,20220406,000000,30,30.4,29,29,17158.6,0
+KORE.US,D,20220407,000000,29.3,29.55,28.35,29.25,19422.2,0
+KORE.US,D,20220408,000000,29.5,30,27.9,28.3,14789.6,0
+KORE.US,D,20220411,000000,28,28.25,25.475,25.5,44555.2,0
+KORE.US,D,20220412,000000,25.1,27.2,25.1,26.1,39700.4,0
+KORE.US,D,20220413,000000,26.4,27.5,25.925,26.55,39626.2,0
+KORE.US,D,20220414,000000,26.8,27.7,26.65,27.05,21502,0
+KORE.US,D,20220418,000000,27.25,28.375,26.75,27.5,18721.8,0
+KORE.US,D,20220419,000000,27.5,28.8,26.875,27.3,19069.2,0
+KORE.US,D,20220420,000000,27.55,28.75,26.4,27.25,43160,0
+KORE.US,D,20220421,000000,27.3,28.55,26.7,26.75,12659.4,0
+KORE.US,D,20220422,000000,26.5,27.55,26.05,27.55,22399,0
+KORE.US,D,20220425,000000,27.65,28.55,27.15,28.45,17487.8,0
+KORE.US,D,20220426,000000,28.4,28.5,27,27.2,17336,0
+KORE.US,D,20220427,000000,26.75,28.2,26.5,27.25,13467,0
+KORE.US,D,20220428,000000,27.15,27.95,26.65,26.7,16607.2,0
+KORE.US,D,20220429,000000,26.7,27.525,26.7,26.9,14640,0
+KORE.US,D,20220502,000000,27.5,27.5,26.15,26.75,24534,0
+KORE.US,D,20220503,000000,26.85,26.95,25.8,26.55,18408.2,0
+KORE.US,D,20220504,000000,26.75,26.75,24.975,25.5,18331.4,0
+KORE.US,D,20220505,000000,25.6,25.6,22.5,22.65,20604.6,0
+KORE.US,D,20220506,000000,22.5,23,21.5,21.7,13324.8,0
+KORE.US,D,20220509,000000,21.2,21.2,19.2,19.35,14053.8,0
+KORE.US,D,20220510,000000,19.35,19.7,16.6,16.85,53540,0
+KORE.US,D,20220511,000000,16.85,17.6,16.45,16.7,9740.6,0
+KORE.US,D,20220512,000000,16.8,18.05,16.3,17.9,19445.8,0
+KORE.US,D,20220513,000000,18.25,19.15,17.75,18.75,12892.2,0
+KORE.US,D,20220516,000000,18.8,20.35,18.8,18.85,24322.8,0
+KORE.US,D,20220517,000000,19.45,21.8,18.55,21.8,20444.6,0
+KORE.US,D,20220518,000000,21.8,22.5,20,21.8,20270.4,0
+KORE.US,D,20220519,000000,21.5,21.95,20.3,20.9,18826,0
+KORE.US,D,20220520,000000,21.35,21.7,20.3365,21.4,7777.8,0
+KORE.US,D,20220523,000000,21.6,21.8,20.8,21.4,9629.8,0
+KORE.US,D,20220524,000000,21.45,21.6,20.45,20.9,10562.8,0
+KORE.US,D,20220525,000000,21.25,21.4,20.8,20.95,4908.8,0
+KORE.US,D,20220526,000000,21.4,21.8,21.05,21.05,12365.4,0
+KORE.US,D,20220527,000000,20.9,22.5,20.9,21.45,12925,0
+KORE.US,D,20220531,000000,20.95,21.65,20,20.8,20707.2,0
+KORE.US,D,20220601,000000,20.75,21.6,20.6,21.05,19465.8,0
+KORE.US,D,20220602,000000,20.9,22.45,20.7,21,21272.8,0
+KORE.US,D,20220603,000000,20.975,21.2,20.35,20.75,18435.4,0
+KORE.US,D,20220606,000000,21.6,24.5,21.6,23.25,108733.2,0
+KORE.US,D,20220607,000000,22.75,23.25,20.95,21.45,51470.8,0
+KORE.US,D,20220608,000000,21.05,21.5,19.55,20.75,28256.6,0
+KORE.US,D,20220609,000000,20.95,20.95,18.5,18.75,45703.2,0
+KORE.US,D,20220610,000000,18.95,18.95,17.2,17.3,11963.6,0
+KORE.US,D,20220613,000000,16.8,17.1,14.7,14.95,23954,0
+KORE.US,D,20220614,000000,14.95,15.5,14.95,15.25,12091,0
+KORE.US,D,20220615,000000,15.2,18.75,15.2,18.1,26575.6,0
+KORE.US,D,20220616,000000,18.1,19.9,17.35,18.2,33873.8,0
+KORE.US,D,20220617,000000,18.4,19.2,16.75,16.8,32980.6,0
+KORE.US,D,20220621,000000,17.425,18.45,17.0765,17.75,30510.2,0
+KORE.US,D,20220622,000000,17.7,19,17.1,18.1,39256.4,0
+KORE.US,D,20220623,000000,18.2,19.8,17.85,19.6,52721.4,0
+KORE.US,D,20220624,000000,19.7,24.3,17.55,18.6,676692.8,0
+KORE.US,D,20220627,000000,18.7,18.95,16.85,17.35,37084.4,0
+KORE.US,D,20220628,000000,17.25,18.4,14.725,15.3,30882.4,0
+KORE.US,D,20220629,000000,15.05,15.3,13.775,14.4,28488.2,0
+KORE.US,D,20220630,000000,14.1,15.75,14.1,15.35,30004.4,0
+KORE.US,D,20220701,000000,15.35,15.35,14.25,14.6,10213,0
+KORE.US,D,20220705,000000,14,16.95,14,16.55,27855.4,0
+KORE.US,D,20220706,000000,16.3,16.3,15.05,15.2,6905.2,0
+KORE.US,D,20220707,000000,15.25,16.5,15.2,16.45,9173.8,0
+KORE.US,D,20220708,000000,16.4,16.45,14.8,15.55,5875.4,0
+KORE.US,D,20220711,000000,15.1,15.1475,14.5,14.75,7524,0
+KORE.US,D,20220712,000000,14.8,15.65,14.05,15.55,14449.4,0
+KORE.US,D,20220713,000000,15.35,15.6,14.85,14.85,8413.2,0
+KORE.US,D,20220714,000000,14.9,14.9,13.65,14.65,7887.8,0
+KORE.US,D,20220715,000000,15.15,15.55,14.7475,15.2,18180.6,0
+KORE.US,D,20220718,000000,15.25,15.25,13.95,14.15,7848.6,0
+KORE.US,D,20220719,000000,14.25,15,14.1,14.5,8129.4,0
+KORE.US,D,20220720,000000,14.4,15.05,14.1,14.85,13820.6,0
+KORE.US,D,20220721,000000,14.95,14.95,13.2,14.15,9089.6,0
+KORE.US,D,20220722,000000,14,14.25,13.775,14.1,7686,0
+KORE.US,D,20220725,000000,14.45,14.45,13.2,13.45,23738.2,0
+KORE.US,D,20220726,000000,13.35,13.55,12.6,13.05,6356.8,0
+KORE.US,D,20220727,000000,13.35,13.6,13,13.25,9478.6,0
+KORE.US,D,20220728,000000,13.5,13.75,13.05,13.6,9388.8,0
+KORE.US,D,20220729,000000,13.7,14.0255,12.55,13.3,12914,0
+KORE.US,D,20220801,000000,13.4,13.9495,13,13.5,13165.8,0
+KORE.US,D,20220802,000000,13.7,14.525,13.65,14,22970.6,0
+KORE.US,D,20220803,000000,13.9,14.075,13.6,13.75,21986.4,0
+KORE.US,D,20220804,000000,13.95,14.075,13.3,13.75,13886.4,0
+KORE.US,D,20220805,000000,13.75,13.975,13.45,13.6,19637.8,0
+KORE.US,D,20220808,000000,13.65,13.775,13.1,13.65,13717.4,0
+KORE.US,D,20220809,000000,13.6,14.9,13.2,14.25,27680.8,0
+KORE.US,D,20220810,000000,14.65,15.25,13.65,13.75,35336.6,0
+KORE.US,D,20220811,000000,14.1,14.25,13.3,13.55,18899,0
+KORE.US,D,20220812,000000,14.1,18.5,13.4,17,66824.2,0
+KORE.US,D,20220815,000000,17.15,17.45,15.65,16.05,17824.8,0
+KORE.US,D,20220816,000000,15.95,17.05,15.25,17,13155.8,0
+KORE.US,D,20220817,000000,17.15,18.2,16.3,16.75,12324.2,0
+KORE.US,D,20220818,000000,16.4,17.65,16.15,17.4,14240.8,0
+KORE.US,D,20220819,000000,17,17.15,15.575,16.3,10551.8,0
+KORE.US,D,20220822,000000,16.1,17.05,15.35,16.05,16530.6,0
+KORE.US,D,20220823,000000,16.05,16.45,15,15.15,17766,0
+KORE.US,D,20220824,000000,15.225,15.35,14.7,14.8,6442,0
+KORE.US,D,20220825,000000,14.8,15.6,14.55,15.6,7741.8,0
+KORE.US,D,20220826,000000,15.4,15.85,14.6,15.15,8347.4,0
+KORE.US,D,20220829,000000,15.2,15.4,14.55,15.05,3335.4,0
+KORE.US,D,20220830,000000,15.2,15.2,14.3,14.45,7908.4,0
+KORE.US,D,20220831,000000,14.45,15.1,14.225,14.95,4904.8,0
+KORE.US,D,20220901,000000,14.9,14.9,13.425,14.6,8357.4,0
+KORE.US,D,20220902,000000,14.45,14.75,14.25,14.3,11511.2,0
+KORE.US,D,20220906,000000,14.1,14.1,12.8,13.3,17124.6,0
+KORE.US,D,20220907,000000,13.05,13.55,12.95,13.5,9366.2,0
+KORE.US,D,20220908,000000,13.2,13.5,12.45,13.1,13320,0
+KORE.US,D,20220909,000000,13.1,13.4,12.35,12.75,13207.4,0
+KORE.US,D,20220912,000000,13.1,13.2345,12.25,13.1,12096.4,0
+KORE.US,D,20220913,000000,12.5,12.65,11.75,12.55,20453,0
+KORE.US,D,20220914,000000,12.35,12.5,12,12,10504.8,0
+KORE.US,D,20220915,000000,12,12,11.05,11.05,22404.2,0
+KORE.US,D,20220916,000000,11.15,11.65,10.65,10.85,56361,0
+KORE.US,D,20220919,000000,11,11.3625,9.9,10.6,25778.2,0
+KORE.US,D,20220920,000000,10.45,10.7,10.2,10.2,16773.8,0
+KORE.US,D,20220921,000000,10.35,10.89,10.175,10.8,4908.6,0
+KORE.US,D,20220922,000000,10.55,11.15,10,11,12554,0
+KORE.US,D,20220923,000000,10.9,11,10,10.45,15071.2,0
+KORE.US,D,20220926,000000,10.45,10.8,10.15,10.5,7721,0
+KORE.US,D,20220927,000000,10.6,11,10.15,10.3,13169,0
+KORE.US,D,20220928,000000,10.05,10.65,9.75,10.35,19639.4,0
+KORE.US,D,20220929,000000,10.15,10.15,10,10.05,22934.2,0
+KORE.US,D,20220930,000000,10.25,10.65,9.55,9.55,10474.4,0
+KORE.US,D,20221003,000000,9.8,10.6,9.675,10.45,8865.4,0
+KORE.US,D,20221004,000000,10.35,11.35,10.35,11.3,17768,0
+KORE.US,D,20221005,000000,10.9,11.5,10.35,11.15,8707.4,0
+KORE.US,D,20221006,000000,11.05,11.35,10.75,11.1,4864,0
+KORE.US,D,20221007,000000,10.9,11.25,10.05,10.4,8556.2,0
+KORE.US,D,20221010,000000,10.7,10.8,10,10.45,11033.4,0
+KORE.US,D,20221011,000000,10.35,11.6,10.35,11.5,7526.6,0
+KORE.US,D,20221012,000000,11.25,11.4,10.7,10.95,5063.6,0
+KORE.US,D,20221013,000000,10.75,11.05,10.7,10.75,8178.6,0
+KORE.US,D,20221014,000000,11.05,11.05,10.05,10.1,6624,0
+KORE.US,D,20221017,000000,10.35,11.1,10.275,10.75,7656.8,0
+KORE.US,D,20221018,000000,11.2,12.25,11.1,11.7,6598,0
+KORE.US,D,20221019,000000,11.4,12.405,11.4,12.2,6862.2,0
+KORE.US,D,20221020,000000,12.15,14.2,12.15,13.1,10472,0
+KORE.US,D,20221021,000000,13.8,14.35,13.1,13.5,12002,0
+KORE.US,D,20221024,000000,13.5,14.45,12.9,13.5,8288,0
+KORE.US,D,20221025,000000,13.45,13.65,13.05,13.1,13062.6,0
+KORE.US,D,20221026,000000,13.35,13.4,12.825,13.1,10019.4,0
+KORE.US,D,20221027,000000,13.25,13.8,13,13.65,7959.4,0
+KORE.US,D,20221028,000000,13.85,15.3,13.85,14.7,10121,0
+KORE.US,D,20221031,000000,14.5,15.7,14.5,15.3,13140.8,0
+KORE.US,D,20221101,000000,15.5,16.1,15.275,16.1,16084.6,0
+KORE.US,D,20221102,000000,16.25,16.25,14,14.3,17735.4,0
+KORE.US,D,20221103,000000,13.85,15.55,12.65,14.8,8061.8,0
+KORE.US,D,20221104,000000,15.05,15.6,14.15,15.6,9255,0
+KORE.US,D,20221107,000000,15.8,15.8,14.75,15.6,6493.2,0
+KORE.US,D,20221108,000000,15.75,16.0915,15.1,15.25,11386.8,0
+KORE.US,D,20221109,000000,15.25,15.25,14,14.15,4739.2,0
+KORE.US,D,20221110,000000,14.2,15.8,13.85,15,17165,0
+KORE.US,D,20221111,000000,14.75,16.1585,14.5,15.45,15930.2,0
+KORE.US,D,20221114,000000,15.45,15.45,13.35,13.5,13817.4,0
+KORE.US,D,20221115,000000,13.35,14.5,13.35,13.5,15528.2,0
+KORE.US,D,20221116,000000,13.15,13.15,11.95,12.35,10898.4,0
+KORE.US,D,20221117,000000,12.1,12.4485,11.6505,12.2,6910,0
+KORE.US,D,20221118,000000,12.7,12.7,11.6,11.7,22482.6,0
+KORE.US,D,20221121,000000,11.75,12.4,11.35,11.4,20175.2,0
+KORE.US,D,20221122,000000,11.7,12.375,11.3,11.6,67308.6,0
+KORE.US,D,20221123,000000,11.4,12.55,11.35,12.45,19258.6,0
+KORE.US,D,20221125,000000,12.45,12.45,11.75,12,10095,0
+KORE.US,D,20221128,000000,12,12.2,11.7,12.1,21677.4,0
+KORE.US,D,20221129,000000,12,12.15,11.6,11.9,44515.2,0
+KORE.US,D,20221130,000000,11.85,12.1,11.45,11.9,21744.8,0
+KORE.US,D,20221201,000000,11.4,11.925,11.4,11.6,9454,0
+KORE.US,D,20221202,000000,11.5,11.5,10.85,11.35,57148.2,0
+KORE.US,D,20221205,000000,11.25,12,11.15,11.25,16871.8,0
+KORE.US,D,20221206,000000,11.3,11.525,9.95,10.4,15785.2,0
+KORE.US,D,20221207,000000,10.35,10.35,9.9,10.1,48292.4,0
+KORE.US,D,20221208,000000,10.15,10.825,10.15,10.5,8668.4,0
+KORE.US,D,20221209,000000,10.5,10.5,9.85,10.1,16894.6,0
+KORE.US,D,20221212,000000,10.35,10.55,9.8,9.95,12739.4,0
+KORE.US,D,20221213,000000,10.4,10.4,9.2,9.25,31315.8,0
+KORE.US,D,20221214,000000,9.45,9.5,9,9.1,92926.8,0
+KORE.US,D,20221215,000000,9,9.35,8.75,9.35,33274.4,0
+KORE.US,D,20221216,000000,9.5,9.75,9,9.15,152318.6,0
+KORE.US,D,20221219,000000,9.35,9.35,8.45,8.45,24318.6,0
+KORE.US,D,20221220,000000,8.6,8.85,8.488,8.5,42941.8,0
+KORE.US,D,20221221,000000,8.45,8.6,7.6,8,75661,0
+KORE.US,D,20221222,000000,8.25,8.25,7.5,7.55,25214.8,0
+KORE.US,D,20221223,000000,7.75,7.85,7.05,7.4,33693,0
+KORE.US,D,20221227,000000,7.3,7.5,6.75,6.85,16519.8,0
+KORE.US,D,20221228,000000,6.85,7.45,6.8005,7.05,110445.6,0
+KORE.US,D,20221229,000000,7.1,7.35,7.05,7.1,25269.2,0
+KORE.US,D,20221230,000000,6.95,7.25,6.15,6.3,46938.2,0
+KORE.US,D,20230103,000000,6.6,7.45,6.6,6.95,21011.2,0
+KORE.US,D,20230104,000000,7,7.6,6.925,6.95,29071.2,0
+KORE.US,D,20230105,000000,6.9,7.15,6.65,6.7,39210,0
+KORE.US,D,20230106,000000,6.9,7.15,6.55,7.1,14265,0
+KORE.US,D,20230109,000000,7.15,7.15,6.85,6.9,21558.6,0
+KORE.US,D,20230110,000000,6.75,7.3,6.65,7.25,27611,0
+KORE.US,D,20230111,000000,7.4,7.75,7.25,7.55,14349.8,0
+KORE.US,D,20230112,000000,7.35,7.7,7.25,7.7,16474.6,0
+KORE.US,D,20230113,000000,7.6,8.05,7.5,7.75,35553.6,0
+KORE.US,D,20230117,000000,7.8,7.9935,7.75,7.85,4034.4,0
+KORE.US,D,20230118,000000,7.9,8.3,7.6,8.25,15473.4,0
+KORE.US,D,20230119,000000,8.35,8.75,8.05,8.2,13060.4,0
+KORE.US,D,20230120,000000,8.45,8.85,8.3,8.85,12823,0
+KORE.US,D,20230123,000000,8.85,9.7,8.85,9.55,15120.2,0
+KORE.US,D,20230124,000000,9.35,10.25,9.35,10.05,7440.2,0
+KORE.US,D,20230125,000000,10,10.65,9.75,10.65,8971,0
+KORE.US,D,20230126,000000,10.7,11.15,10.65,11.15,11835,0
+KORE.US,D,20230127,000000,11.35,11.4,11.1,11.3,12405.8,0
+KORE.US,D,20230130,000000,11.35,12,11.25,11.8,28168.6,0
+KORE.US,D,20230131,000000,12.1,12.6995,12.025,12.5,19823.8,0
+KORE.US,D,20230201,000000,12.5,12.7,12.05,12.5,35379.6,0
+KORE.US,D,20230202,000000,12.6,12.8,11.65,12.25,43350.8,0
+KORE.US,D,20230203,000000,12.25,12.45,10.7,11.2,59158,0
+KORE.US,D,20230206,000000,11.1,11.3,10.65,10.85,100025,0
+KORE.US,D,20230207,000000,11.05,11.1,10.2,10.35,17624.6,0
+KORE.US,D,20230208,000000,10.2,10.35,9.25,9.3,27334.6,0
+KORE.US,D,20230209,000000,9.3,9.7095,8.95,9,11475,0
+KORE.US,D,20230210,000000,9.3,9.4,8.6,8.7,13927.2,0
+KORE.US,D,20230213,000000,8.6,9.275,8.569,9.15,10955.4,0
+KORE.US,D,20230214,000000,9.15,9.4,8.8,9.3,6533,0
+KORE.US,D,20230215,000000,9.25,9.8,9.05,9.7,9622.8,0
+KORE.US,D,20230216,000000,9.55,9.85,9.35,9.7,7102.4,0
+KORE.US,D,20230217,000000,9.85,10.15,9.725,10.1,8768.6,0
+KORE.US,D,20230221,000000,10.05,10.0505,9.7,9.8,15059,0
+KORE.US,D,20230222,000000,10,10.1,9.65,9.7,9254,0
+KORE.US,D,20230223,000000,9.7,10,9.35,9.85,8415.4,0
+KORE.US,D,20230224,000000,9.55,9.55,9,9.3,8808.8,0
+KORE.US,D,20230227,000000,9.2,9.35,8.701,9.25,7477.8,0
+KORE.US,D,20230228,000000,9.3,9.55,8.25,8.6,11630.4,0
+KORE.US,D,20230301,000000,8.6,8.73,8.45,8.6,4154.4,0
+KORE.US,D,20230302,000000,8.45,8.6365,8.05,8.3,5278.6,0
+KORE.US,D,20230303,000000,8.6265,8.6265,8,8.05,7216.2,0
+KORE.US,D,20230306,000000,8.2,8.25,8,8.05,4800.8,0
+KORE.US,D,20230307,000000,8.2,8.575,7.9,8,5678.2,0
+KORE.US,D,20230308,000000,8,8.25,7.6,7.95,16170.8,0
+KORE.US,D,20230309,000000,7.85,7.9,7.1,7.2,52050.6,0
+KORE.US,D,20230310,000000,7.3,7.3,6.525,6.65,16475.8,0
+KORE.US,D,20230313,000000,6.45,6.65,6.2,6.45,10399.6,0
+KORE.US,D,20230314,000000,6.85,7.4,6.75,7.15,14118.4,0
+KORE.US,D,20230315,000000,7,7.35,6.4,6.8,18673.8,0
+KORE.US,D,20230316,000000,6.8,7.1,6.775,7.05,9327.4,0
+KORE.US,D,20230317,000000,7,7.45,6.75,7,42637.8,0
+KORE.US,D,20230320,000000,6.8,7.05,6.2005,6.25,27610.2,0
+KORE.US,D,20230321,000000,6.3,7.4,6.1,7.2,40199.4,0
+KORE.US,D,20230322,000000,7.35,7.35,6.35,6.4,11959.6,0
+KORE.US,D,20230323,000000,6.35,6.575,6.05,6.25,16898,0
+KORE.US,D,20230324,000000,6.2,6.35,6,6.2,23871.2,0
+KORE.US,D,20230327,000000,7.3,8.1,6.2,6.25,90215.8,0
+KORE.US,D,20230328,000000,6.65,6.875,5.3,6.45,139967.8,0
+KORE.US,D,20230329,000000,6.85,6.85,6.175,6.5,51594.2,0
+KORE.US,D,20230330,000000,6.5,6.575,5.95,6,25933.2,0
+KORE.US,D,20230331,000000,5.95,6.15,5.65,6.1,41693.6,0
+KORE.US,D,20230403,000000,6,6.15,5.8,6,11367,0
+KORE.US,D,20230404,000000,5.9,6.05,5.7,5.95,14028.8,0
+KORE.US,D,20230405,000000,6,6.05,5.65,5.95,11678.4,0
+KORE.US,D,20230406,000000,6.1,6.25,5.897,6.15,9009.4,0
+KORE.US,D,20230410,000000,6.15,6.25,5.9,6.2,13423.2,0
+KORE.US,D,20230411,000000,6.1,6.2,5.9,6.1,6833.2,0
+KORE.US,D,20230412,000000,6.1,6.25,5.5,5.75,22682.6,0
+KORE.US,D,20230413,000000,5.8,5.8955,5.7,5.7,9384,0
+KORE.US,D,20230414,000000,5.8775,5.8775,5.5,5.6,9975.2,0
+KORE.US,D,20230417,000000,5.5,6,5.5,5.9,16988.2,0
+KORE.US,D,20230418,000000,6,6.1,5.6,6,9506.2,0
+KORE.US,D,20230419,000000,6.1,6.15,5.8,6.05,13894.8,0
+KORE.US,D,20230420,000000,6.25,6.25,5.65,6.2,12416,0
+KORE.US,D,20230421,000000,6.1,6.45,5.9505,6.3,12088.4,0
+KORE.US,D,20230424,000000,6.2,6.55,6.1,6.2,9191,0
+KORE.US,D,20230425,000000,6.25,6.25,5.85,6.05,8622.2,0
+KORE.US,D,20230426,000000,6.15,6.15,5.75,5.85,7083.6,0
+KORE.US,D,20230427,000000,6,6.25,5.6,5.9,15536.2,0
+KORE.US,D,20230428,000000,6.05,6.15,5.925,6.1,5152.6,0
+KORE.US,D,20230501,000000,6.05,6.25,5.85,5.85,7714.8,0
+KORE.US,D,20230502,000000,6,6.25,5.35,5.55,22741.6,0
+KORE.US,D,20230503,000000,5.6,6.25,5.6,5.7,16038.6,0
+KORE.US,D,20230504,000000,6.15,6.35,5.8,6.25,349366.4,0
+KORE.US,D,20230505,000000,5.8,6.25,5.75,5.75,44148.2,0
+KORE.US,D,20230508,000000,6,6.25,5.525,5.8,57980.8,0
+KORE.US,D,20230509,000000,5.65,5.95,5.5,5.9,26991.2,0
+KORE.US,D,20230510,000000,5.8,5.9,5.475,5.85,33723.8,0
+KORE.US,D,20230511,000000,5.65,5.85,5.45,5.55,10069.2,0
+KORE.US,D,20230512,000000,5.75,5.95,5.55,5.9,23663,0
+KORE.US,D,20230515,000000,5.95,7.15,5.8,7.1,85287.4,0
+KORE.US,D,20230516,000000,6.65,6.95,6.6,6.85,27582.4,0
+KORE.US,D,20230517,000000,7,7.413,6.65,7.35,17445.4,0
+KORE.US,D,20230518,000000,7.35,8.45,7,8.3,93800.8,0
+KORE.US,D,20230519,000000,8.2,8.3,7.9,8.1,27939.4,0
+KORE.US,D,20230522,000000,8.15,8.425,7.95,8.35,27118.8,0
+KORE.US,D,20230523,000000,8.5,8.8,0.6,8.5,35121.2,0
+KORE.US,D,20230524,000000,8.35,8.65,8.15,8.55,16270.6,0
+KORE.US,D,20230525,000000,8.75,8.75,7.95,8.05,25174.2,0
+KORE.US,D,20230526,000000,8.15,8.209,7.5,7.75,26437.4,0
+KORE.US,D,20230530,000000,7.8,8.05,7.55,7.95,29933.8,0
+KORE.US,D,20230531,000000,8.15,8.15,7.6,7.9,12253,0
+KORE.US,D,20230601,000000,7.95,7.95,7.3,7.35,25421.2,0
+KORE.US,D,20230602,000000,7.7,7.9,6.8,7.6,19961.6,0
+KORE.US,D,20230605,000000,7.75,7.75,7.25,7.35,42893.4,0
+KORE.US,D,20230606,000000,7.5,7.5,7,7.15,35767.4,0
+KORE.US,D,20230607,000000,7.45,7.9,7.25,7.3,41538.2,0
+KORE.US,D,20230608,000000,7.1,7.35,6.85,7.25,22047,0
+KORE.US,D,20230609,000000,7.25,7.25,6.7,6.85,31679.6,0
+KORE.US,D,20230612,000000,7.15,7.15,6.1005,6.65,41320.6,0
+KORE.US,D,20230613,000000,6.75,7.05,6.6,6.85,16566.4,0
+KORE.US,D,20230614,000000,6.8,6.975,6.3,6.7,45447.6,0
+KORE.US,D,20230615,000000,6.9,6.95,6.35,6.5,28604.4,0
+KORE.US,D,20230616,000000,6.85,6.9,6.25,6.65,39841,0
+KORE.US,D,20230620,000000,7.05,7.05,6.05,6.05,48311.6,0
+KORE.US,D,20230621,000000,5.9,6.05,5.65,5.7,44031.4,0
+KORE.US,D,20230622,000000,6,6.6,5.725,6.45,53383,0
+KORE.US,D,20230623,000000,6.35,6.55,6.2,6.45,815810,0
+KORE.US,D,20230626,000000,6.5,7.275,6.3,6.85,93268.4,0
+KORE.US,D,20230627,000000,7.05,7.25,6.7,6.95,41855,0
+KORE.US,D,20230628,000000,6.75,7,6.75,7,17494.4,0
+KORE.US,D,20230629,000000,6.95,7.025,6.775,6.85,26807.4,0
+KORE.US,D,20230630,000000,6.8,7.25,6.1,6.1,24848.4,0
+KORE.US,D,20230703,000000,6.45,6.525,6.25,6.5,9231,0
+KORE.US,D,20230705,000000,6.5,6.5,6,6,42431.2,0
+KORE.US,D,20230706,000000,6.05,6.25,5.75,6.25,41388.4,0
+KORE.US,D,20230707,000000,6.25,6.4,6.196,6.25,25164.6,0
+KORE.US,D,20230710,000000,6.5,6.5,6,6.35,67725.8,0
+KORE.US,D,20230711,000000,6.25,6.5,6.15,6.5,22120.8,0
+KORE.US,D,20230712,000000,6.6,7.25,6.5,7.05,30945.2,0
+KORE.US,D,20230713,000000,7.05,7.95,6.9,7.5,74019.2,0
+KORE.US,D,20230714,000000,7.4,7.85,7.2,7.25,27576,0
+KORE.US,D,20230717,000000,7.45,7.45,6.45,6.75,53486.2,0
+KORE.US,D,20230718,000000,6.75,7.1,6.65,6.75,35602.8,0
+KORE.US,D,20230719,000000,6.75,7.25,6.75,6.85,18086.6,0
+KORE.US,D,20230720,000000,6.7,6.994,6.062,6.3,38363.2,0
+KORE.US,D,20230721,000000,6.3,6.45,6.15,6.25,3380,0
+KORE.US,D,20230724,000000,6.35,6.7,6.175,6.2,2750.8,0
+KORE.US,D,20230725,000000,6.15,6.55,6.1,6.25,25206,0
+KORE.US,D,20230726,000000,6.05,6.55,6.05,6.25,7459.4,0
+KORE.US,D,20230727,000000,6.4,6.4005,6.15,6.15,8359,0
+KORE.US,D,20230728,000000,6.3,6.3,6.1575,6.3,3868.6,0
+KORE.US,D,20230731,000000,6.15,6.4,6.15,6.25,7528.8,0
+KORE.US,D,20230801,000000,6.25,6.45,6,6.25,9170.4,0
+KORE.US,D,20230802,000000,6.3,6.4,6.05,6.25,4614,0
+KORE.US,D,20230803,000000,6.25,6.3,6,6.25,4498.4,0
+KORE.US,D,20230804,000000,6.25,6.25,5.8,6,5538.2,0
+KORE.US,D,20230807,000000,6,6,5.312,5.85,48288,0
+KORE.US,D,20230808,000000,5.75,6.1,5.45,5.55,27237.2,0
+KORE.US,D,20230809,000000,5.8,5.85,5.3,5.5,35551,0
+KORE.US,D,20230810,000000,5.4,5.55,3.43,3.85,62872,0
+KORE.US,D,20230811,000000,4.505,5.05,4.3,4.515,43746,0
+KORE.US,D,20230814,000000,4.5,4.85,3.846,4,26362,0
+KORE.US,D,20230815,000000,3.884,4.1465,3.82,3.925,16419.2,0
+KORE.US,D,20230816,000000,3.807,4.106,3.75,3.795,24104.6,0
+KORE.US,D,20230817,000000,3.765,3.9405,3.75,3.7695,9618.4,0
+KORE.US,D,20230818,000000,3.85,4.0665,3.75,3.902,2362.4,0
+KORE.US,D,20230821,000000,3.9,4.2945,3.55,3.6735,11505.4,0
+KORE.US,D,20230822,000000,3.75,3.7705,3.67,3.7,6324.2,0
+KORE.US,D,20230823,000000,3.733,3.7955,3.67,3.7,3243.6,0
+KORE.US,D,20230824,000000,3.8,3.8,3.67,3.79,1624.4,0
+KORE.US,D,20230825,000000,3.67,3.6705,3.45,3.5585,4610.2,0
+KORE.US,D,20230828,000000,3.5,3.60512,3.45,3.495,9665,0
+KORE.US,D,20230829,000000,3.5,3.6655,3.4005,3.505,3908.2,0
+KORE.US,D,20230830,000000,3.6,3.6415,3.425,3.57,9789.6,0
+KORE.US,D,20230831,000000,3.7,3.9,3.475,3.55,2778.4,0
+KORE.US,D,20230901,000000,3.5,3.75308,3.455,3.5495,4442.2,0
+KORE.US,D,20230905,000000,3.85,3.9,3.4915,3.606,4104.6,0
+KORE.US,D,20230906,000000,3.5335,3.6395,3.0025,3.2765,11685.6,0
+KORE.US,D,20230907,000000,3.35,3.5,3.1,3.25,6776.4,0
+KORE.US,D,20230908,000000,3.3,3.3095,2.775,3.135,30139.2,0
+KORE.US,D,20230911,000000,3.4125,4,3.3365,3.5,21584,0
+KORE.US,D,20230912,000000,3.395,4.2495,3.395,3.6,20295,0
+KORE.US,D,20230913,000000,3.5,3.645,3,3.3115,18572.6,0
+KORE.US,D,20230914,000000,3.591,3.723,3.29,3.29,3186.2,0
+KORE.US,D,20230915,000000,3.185,3.6,3.07812,3.5065,63247.8,0
+KORE.US,D,20230918,000000,3.436,3.65,2.9715,2.977,38159.6,0
+KORE.US,D,20230919,000000,3.05,3.126,2.9505,2.9835,1875,0
+KORE.US,D,20230920,000000,3,3.158,2.905,2.905,4832,0
+KORE.US,D,20230921,000000,2.94,3.273,2.842,3.1505,18408.6,0
+KORE.US,D,20230922,000000,3.15,3.25,2.9,3.071,29648.2,0
+KORE.US,D,20230925,000000,3.3,3.306,3,3,6304,0
+KORE.US,D,20230926,000000,3.25,3.25,2.624,2.889,6629,0
+KORE.US,D,20230927,000000,2.965,3.1615,2.76,3.15,5769.2,0
+KORE.US,D,20230928,000000,3.15,3.5,3,3.001,13324.8,0
+KORE.US,D,20230929,000000,3.5435,3.5435,2.8605,3.025,10622.4,0
+KORE.US,D,20231002,000000,2.9055,3.025,2.75,2.9555,4270.4,0
+KORE.US,D,20231003,000000,2.995,3.115,2.8005,2.8005,3687.8,0
+KORE.US,D,20231004,000000,3,3,2.8,2.8,2591.8,0
+KORE.US,D,20231005,000000,2.95,3,2.788,2.788,3511.4,0
+KORE.US,D,20231006,000000,2.87,2.995,2.75,2.876,2055.8,0
+KORE.US,D,20231009,000000,2.8,2.989,2.7905,2.9,2673.2,0
+KORE.US,D,20231010,000000,2.9575,3.25,2.90025,3.1775,3674.2,0
+KORE.US,D,20231011,000000,3.059,3.25,3,3.15,2967.8,0
+KORE.US,D,20231012,000000,3.15,3.15,2.875,2.974,3030,0
+KORE.US,D,20231013,000000,2.9,3.147,2.856,2.9,3661.2,0
+KORE.US,D,20231016,000000,2.856,3.2475,2.85,2.85,7030,0
+KORE.US,D,20231017,000000,2.85,2.9425,2.79,2.8245,7459.2,0
+KORE.US,D,20231018,000000,2.925,2.925,2.752,2.8015,6736,0
+KORE.US,D,20231019,000000,2.75,2.9245,2.75,2.784,911.6,0
+KORE.US,D,20231020,000000,2.8715,2.8715,2.595,2.775,3727.8,0
+KORE.US,D,20231023,000000,2.877,2.877,2.556,2.65,2166.2,0
+KORE.US,D,20231024,000000,2.65,2.65,2.5,2.5755,1094,0
+KORE.US,D,20231025,000000,2.79,2.79,2.5005,2.576,873.8,0
+KORE.US,D,20231026,000000,2.5,2.7,2.35,2.5375,5344.8,0
+KORE.US,D,20231027,000000,2.45,2.5,2.258,2.47,1553,0
+KORE.US,D,20231030,000000,2.38,2.44,2.075,2.285,12489.2,0
+KORE.US,D,20231031,000000,2.45,2.47,2.273,2.45,1809,0
+KORE.US,D,20231101,000000,2.545,2.545,2.2,2.4,4337,0
+KORE.US,D,20231102,000000,2.3135,2.5,2.1,2.3715,3001.6,0
+KORE.US,D,20231103,000000,2.505,2.505,2.35,2.35,3472.2,0
+KORE.US,D,20231106,000000,2.2705,2.4705,2.2,2.2705,3088.2,0
+KORE.US,D,20231107,000000,2.5,2.566,2.255,2.304,4127.8,0
+KORE.US,D,20231108,000000,2.3965,2.3965,2,2.275,3258.2,0
+KORE.US,D,20231109,000000,2.386,2.386,2.1,2.11,3426.4,0
+KORE.US,D,20231110,000000,2.75,3,1.6,1.8,131654.6,0
+KORE.US,D,20231113,000000,1.8,2.75,1.766,2.4,108048.2,0
+KORE.US,D,20231114,000000,2.5,3.2375,2.4,2.522,43547.6,0
+KORE.US,D,20231115,000000,3.3,3.65,2.1,2.2005,47965.2,0
+KORE.US,D,20231116,000000,2.25,5.3,2.2,3.496,314565.8,0
+KORE.US,D,20231117,000000,3.5,4.27,3.45,3.728,40639.6,0
+KORE.US,D,20231120,000000,3.5,3.69976,3.101,3.265,12045.8,0
+KORE.US,D,20231121,000000,3.446,3.5,3,3,20126.8,0
+KORE.US,D,20231122,000000,2.91,3.121,2.8495,3.0475,18514.2,0
+KORE.US,D,20231124,000000,3.2,3.2395,3.1,3.1865,4508.2,0
+KORE.US,D,20231127,000000,3.0885,3.338,2.75,2.772,37752.6,0
+KORE.US,D,20231128,000000,2.85,3.0495,2.8,2.887,7409.4,0
+KORE.US,D,20231129,000000,2.7905,3.04,2.63,2.725,27168.4,0
+KORE.US,D,20231130,000000,2.6255,2.75,2.4065,2.5075,26676.8,0
+KORE.US,D,20231201,000000,2.4325,2.8225,2.4325,2.751,11063.8,0
+KORE.US,D,20231204,000000,2.8365,3.369,2.69725,2.8955,19641.8,0
+KORE.US,D,20231205,000000,3,3.238,2.5055,2.677,9175.2,0
+KORE.US,D,20231206,000000,2.5785,3.63737,2.5545,2.7665,19111.2,0
+KORE.US,D,20231207,000000,2.8,2.991,2.675,2.91,5398.6,0
+KORE.US,D,20231208,000000,3,3,2.737,2.75,3971.4,0
+KORE.US,D,20231211,000000,2.7,2.775,2.525,2.6505,14883.4,0
+KORE.US,D,20231212,000000,3.2505,3.3355,2.6415,2.6415,6277.2,0
+KORE.US,D,20231213,000000,2.71,2.788,2.6,2.7245,11684.4,0
+KORE.US,D,20231214,000000,2.75,2.784,2.6,2.62,9000.4,0
+KORE.US,D,20231215,000000,2.73,2.73,2.6,2.6,6845.6,0
+KORE.US,D,20231218,000000,2.65,2.6605,2.5705,2.6,13971.8,0
+KORE.US,D,20231219,000000,2.6,2.762,2.6,2.69,8915.4,0
+KORE.US,D,20231220,000000,2.6,3.033,2.6,2.999,14804.6,0
+KORE.US,D,20231221,000000,3,4.75,3,4.6,107532.2,0
+KORE.US,D,20231222,000000,4.5,5.2,3.882,4.35,62641.8,0
+KORE.US,D,20231226,000000,4.6,4.8,3.91,4.6,11466.8,0
+KORE.US,D,20231227,000000,4.3325,4.8645,4.219,4.279,13121.6,0
+KORE.US,D,20231228,000000,4.145,4.25,3.4905,3.4905,24687.2,0
+KORE.US,D,20231229,000000,3.9985,6.45,3.98,4.901,379516.4,0
+KORE.US,D,20240102,000000,4.725,4.725,3.8,4.1005,30740.8,0
+KORE.US,D,20240103,000000,4,4.0995,3.575,3.8,9007,0
+KORE.US,D,20240104,000000,3.85,6.1,3.72474,6.1,399307,0
+KORE.US,D,20240105,000000,5.6,6.4495,4.95,5.75,125558.2,0
+KORE.US,D,20240108,000000,5.3,5.5495,5.1,5.1,29348.2,0
+KORE.US,D,20240109,000000,5.1,5.25,4.3,4.567,321290,0
+KORE.US,D,20240110,000000,4.9695,5.1,4.5,4.85,40355.6,0
+KORE.US,D,20240111,000000,4.9,4.9,4.45,4.764,69562.6,0
+KORE.US,D,20240112,000000,4.65,4.9,4.555,4.801,9463.2,0
+KORE.US,D,20240116,000000,4.65,5.15,4.641,5.15,15016.4,0
+KORE.US,D,20240117,000000,5.25,5.25,4.7,4.8695,17224.2,0
+KORE.US,D,20240118,000000,4.85,5.011,4.704,4.9,3828.2,0
+KORE.US,D,20240119,000000,5.1,5.25,4.75,4.9,9729.8,0
+KORE.US,D,20240122,000000,5,5.15,4.7085,4.85,27766.2,0
+KORE.US,D,20240123,000000,5.2,5.2,4.5,4.5775,91631.6,0
+KORE.US,D,20240124,000000,4.85,4.85,4.5215,4.6795,14830.4,0
+KORE.US,D,20240125,000000,4.6795,4.6795,4.175,4.5155,13740.8,0
+KORE.US,D,20240126,000000,4.38,4.657,4.3,4.6,5656,0
+KORE.US,D,20240129,000000,4.8,4.8,4.302,4.5,5476.6,0
+KORE.US,D,20240130,000000,4.35,4.5,4.211,4.4495,5304.6,0
+KORE.US,D,20240131,000000,4.25,4.355,4.075,4.195,36951.8,0
+KORE.US,D,20240201,000000,4.35,4.74949,4.06675,4.6765,17210.8,0
+KORE.US,D,20240202,000000,4.68,4.75,4.5,4.75,10433.2,0
+KORE.US,D,20240205,000000,4.75,4.8135,4.4,4.58,5857,0
+KORE.US,D,20240206,000000,4.5,4.7995,4.468,4.6235,3828.2,0
+KORE.US,D,20240207,000000,4.55,4.8995,4.4,4.589,4021.2,0
+KORE.US,D,20240208,000000,4.75,4.75,4.12575,4.5,32627.2,0
+KORE.US,D,20240209,000000,4.365,4.925,4.206,4.75,36344.8,0
+KORE.US,D,20240212,000000,4.75,5.25,4.15,4.551,67206.6,0
+KORE.US,D,20240213,000000,4.75,4.85,4.158,4.3195,9986.4,0
+KORE.US,D,20240214,000000,4.55,4.55,4.32,4.53,623.2,0
+KORE.US,D,20240215,000000,4.65,4.65,4.238,4.65,18519.2,0
+KORE.US,D,20240216,000000,4.65,4.65,4.042,4.4455,5689.4,0
+KORE.US,D,20240220,000000,4.55,4.65,4.4,4.585,3400.2,0
+KORE.US,D,20240221,000000,4.65,4.65,4.034,4.1535,10249.8,0
+KORE.US,D,20240222,000000,4.05,4.488,3.8345,4.233,9088.6,0
+KORE.US,D,20240223,000000,4.25,4.4005,3.9875,4.4005,6590.8,0
+KORE.US,D,20240226,000000,4.45,4.535,3.8995,4.1355,17614,0
+KORE.US,D,20240227,000000,4.0115,4.2925,3.825,4.25,8134.6,0
+KORE.US,D,20240228,000000,4.35,4.35,4,4.3495,3097.8,0
+KORE.US,D,20240229,000000,4.5,5.45,4.255,5.45,17289.4,0
+KORE.US,D,20240301,000000,5.35,5.35,4.55,4.55,6475.6,0
+KORE.US,D,20240304,000000,4.5,4.675,4.025,4.1265,5640.4,0
+KORE.US,D,20240305,000000,4.0765,4.426,3.7065,3.863,8631,0
+KORE.US,D,20240306,000000,4.211,4.43486,4.0685,4.1505,2555.6,0
+KORE.US,D,20240307,000000,4.15,4.265,3.8015,3.982,10693,0
+KORE.US,D,20240308,000000,4,4.55,3.65,3.6605,22042.8,0
+KORE.US,D,20240311,000000,3.65,4.238,3.57605,3.85,5162.8,0
+KORE.US,D,20240312,000000,4.25,4.25,3.8,3.9,9451.2,0
+KORE.US,D,20240313,000000,3.9,3.9,3.429,3.6,21580.4,0
+KORE.US,D,20240314,000000,3.427,3.735,3.3015,3.5,44556.8,0
+KORE.US,D,20240315,000000,3.618,4.014,3.5395,3.8425,22449.2,0
+KORE.US,D,20240318,000000,3.85,4.195,3.85,4.19,7474.8,0
+KORE.US,D,20240319,000000,4.4,4.43,4.201,4.43,8831.8,0
+KORE.US,D,20240320,000000,4.296,4.296,3.9925,4.25,2391.8,0
+KORE.US,D,20240321,000000,4.25,4.25,3.805,3.8645,2218.4,0
+KORE.US,D,20240322,000000,4.2,4.2025,3.9,4.117,2012,0
+KORE.US,D,20240325,000000,4.35,4.35,3.36445,3.744,7783.2,0
+KORE.US,D,20240326,000000,3.95,4.25,3.8325,4.2,3867.2,0
+KORE.US,D,20240327,000000,4.15,4.15,3.9445,4.076,1615.2,0
+KORE.US,D,20240328,000000,3.96,4.3,3.8,3.9355,8484.4,0
+KORE.US,D,20240401,000000,4.15,4.15,3.837,3.936,1256.8,0
+KORE.US,D,20240402,000000,3.95,3.95,3.475,3.5675,16931.8,0
+KORE.US,D,20240403,000000,3.5,3.958,3.455,3.4875,2920.6,0
+KORE.US,D,20240404,000000,3.845,3.845,3.4515,3.528,760.2,0
+KORE.US,D,20240405,000000,3.6,3.7205,3.55,3.55,1780.8,0
+KORE.US,D,20240408,000000,3.4515,3.5,3.307,3.35,5187.8,0
+KORE.US,D,20240409,000000,3.472,3.721,3.3955,3.425,8321.8,0
+KORE.US,D,20240410,000000,3.625,3.75,3.5,3.5,8933.8,0
+KORE.US,D,20240411,000000,3.75,3.801,3.55,3.733,15396.2,0
+KORE.US,D,20240412,000000,3.95,3.95,3.478,3.625,14364.2,0
+KORE.US,D,20240415,000000,3.9,3.9,3.7005,3.825,3919.4,0
+KORE.US,D,20240416,000000,3.9,4,3.752,3.8,4266.8,0
+KORE.US,D,20240417,000000,3.7,3.911,3.5755,3.8755,3858,0
+KORE.US,D,20240418,000000,3.7,4,3.7,3.95,2501,0
+KORE.US,D,20240419,000000,3.8,4.2,3.8,4.195,9700.6,0
+KORE.US,D,20240422,000000,3.836,4.1005,3.7755,3.9005,13436.8,0
+KORE.US,D,20240423,000000,3.9,4.07199,3.9,3.9695,2793.4,0
+KORE.US,D,20240424,000000,4.05,4.15,3.9595,4.015,3725.6,0
+KORE.US,D,20240425,000000,4,4.1,3.687,3.9945,1182,0
+KORE.US,D,20240426,000000,4,4.05,3.825,3.898,3810.8,0
+KORE.US,D,20240429,000000,4,4,3.36,3.6505,12186.2,0
+KORE.US,D,20240430,000000,3.524,4.35,3.524,4.001,17534.6,0
+KORE.US,D,20240501,000000,4.35,4.35,3.6,3.95,2053.4,0
+KORE.US,D,20240502,000000,3.8,4.0015,3.6,3.876,2663.8,0
+KORE.US,D,20240503,000000,4.05,4.3105,3.9,4.069,8086.8,0
+KORE.US,D,20240506,000000,4.35,4.35,3.904,3.965,3664.8,0
+KORE.US,D,20240507,000000,3.9,4.7,3.9,3.925,10722.6,0
+KORE.US,D,20240508,000000,3.755,4.05,3.755,3.85,4475,0
+KORE.US,D,20240509,000000,3.945,4.1995,3.81,4.0045,1292.2,0
+KORE.US,D,20240510,000000,4.15,4.15,3.6,3.8575,6935.2,0
+KORE.US,D,20240513,000000,3.7,4.2,3.7,3.7,5046,0
+KORE.US,D,20240514,000000,3.8,4.178,3.8,3.9,2968.6,0
+KORE.US,D,20240515,000000,4,4.1995,3.65,3.8,16094.4,0
+KORE.US,D,20240516,000000,4.2,4.2,3.5,3.7915,10840.4,0
+KORE.US,D,20240517,000000,3.75,3.95,3.55,3.862,4351,0
+KORE.US,D,20240520,000000,3.9165,3.9165,3.675,3.73439,3993.2,0
+KORE.US,D,20240521,000000,3.725,3.916,3.65,3.777,4888.4,0
+KORE.US,D,20240522,000000,3.9,3.9,3.6705,3.7855,803.8,0
+KORE.US,D,20240523,000000,3.9165,3.9165,2.68,3.55,28533.6,0
+KORE.US,D,20240524,000000,3.547,3.728,3.3,3.5085,3533.2,0
+KORE.US,D,20240528,000000,3.5,3.9,3.1225,3.1615,12297.6,0
+KORE.US,D,20240529,000000,3.161,3.4795,3.161,3.25,852.2,0
+KORE.US,D,20240530,000000,3.25,3.375,3.0005,3.198,3129,0
+KORE.US,D,20240531,000000,3.326,3.576,3.164,3.164,5488,0
+KORE.US,D,20240603,000000,3.414,3.55,3.1,3.31,2251.2,0
+KORE.US,D,20240604,000000,3.35,3.35,3.0005,3.051,4080.2,0
+KORE.US,D,20240605,000000,3.215,3.5495,3.2,3.28,11178.6,0
+KORE.US,D,20240606,000000,3.7,3.7,3.2455,3.5,1837.2,0
+KORE.US,D,20240607,000000,3.3145,3.55,3.225,3.4915,3508.6,0
+KORE.US,D,20240610,000000,3.5,3.55,3.239,3.245,6087.4,0
+KORE.US,D,20240611,000000,3.088,3.7,3.088,3.251,3369.8,0
+KORE.US,D,20240612,000000,3.551,3.551,3.1965,3.3475,1240.4,0
+KORE.US,D,20240613,000000,3.3005,3.5525,3.225,3.3325,746.4,0
+KORE.US,D,20240614,000000,3.45,3.465,3.155,3.155,1784.4,0
+KORE.US,D,20240617,000000,3,3.2495,3,3.0695,2724.6,0
+KORE.US,D,20240618,000000,3.205,3.25,2.6515,2.6865,4970,0
+KORE.US,D,20240620,000000,2.865,2.9125,2.7,2.875,6411.8,0
+KORE.US,D,20240621,000000,3,3.05,2.75,2.943,11128.6,0
+KORE.US,D,20240624,000000,2.76,2.76,2.3305,2.3785,50946.6,0
+KORE.US,D,20240625,000000,3,3.7,2.044,2.1075,34607.6,0
+KORE.US,D,20240626,000000,2.0915,2.312,1.4,2.185,36336.2,0
+KORE.US,D,20240627,000000,2.5505,2.635,2.14,2.184,36627.2,0
+KORE.US,D,20240628,000000,2.3545,3.294,2,2.1195,333666.6,0
+KORE.US,D,20240701,000000,1.61,2.1299,1.51,1.55,160594,0
+KORE.US,D,20240702,000000,1.8,2.0008,1.5,1.55,541439,0
+KORE.US,D,20240703,000000,1.53,1.57,1.47,1.54,53532,0
+KORE.US,D,20240705,000000,1.46,1.6199,1.36,1.55,41104,0
+KORE.US,D,20240708,000000,1.53,1.53,1.35,1.37,63927,0
+KORE.US,D,20240709,000000,1.33,1.43,1.3,1.34,86327,0
+KORE.US,D,20240710,000000,1.3,1.443,1.3,1.42,30456,0
+KORE.US,D,20240711,000000,1.45,1.53,1.4,1.52,16298,0
+KORE.US,D,20240712,000000,1.45,1.6,1.45,1.6,50446,0
+KORE.US,D,20240715,000000,1.49,1.6,1.39,1.39,72557,0
+KORE.US,D,20240716,000000,1.35,1.6,1.35,1.58,42716,0
+KORE.US,D,20240717,000000,1.52,1.65,1.5,1.6,17324,0
+KORE.US,D,20240718,000000,1.57,1.62,1.46,1.46,8755,0
+KORE.US,D,20240719,000000,1.42,1.51,1.42,1.43,12916,0
+KORE.US,D,20240722,000000,1.65,1.66,1.5571,1.66,40421,0
+KORE.US,D,20240723,000000,1.69,2.55,1.69,2.33,503605,0
+KORE.US,D,20240724,000000,2.46,3.49,2.4503,3.11,480726,0
+KORE.US,D,20240725,000000,3.12,3.56,2.98,3.07,149489,0
+KORE.US,D,20240726,000000,3.11,3.7,2.94,3.32,57987,0
+KORE.US,D,20240729,000000,3.18,3.31,2.91,2.99,53635,0
+KORE.US,D,20240730,000000,2.96,3.06,2.92,3.02,10406,0
+KORE.US,D,20240731,000000,3.01,3.0687,3,3.05,25101,0
+KORE.US,D,20240801,000000,3,3.08,3,3.04,31127,0
+KORE.US,D,20240802,000000,3,3.21,3,3.08,8394,0
+KORE.US,D,20240805,000000,2.9,3.08,2.9,3.08,21144,0
+KORE.US,D,20240806,000000,3.12,3.7,3.12,3.625,22139,0
+KORE.US,D,20240807,000000,3.71,3.71,3.36,3.39,10222,0
+KORE.US,D,20240808,000000,3.38,3.38,3.25,3.26,36204,0
+KORE.US,D,20240809,000000,3.21,3.51,3.02,3.12,67359,0
+KORE.US,D,20240812,000000,3.09,3.216,3.0021,3.1,7907,0
+KORE.US,D,20240813,000000,3.15,3.5,3.15,3.43,46786,0
+KORE.US,D,20240814,000000,3.4,3.55,3.25,3.39,18943,0
+KORE.US,D,20240815,000000,3.07,3.24,2.615,2.74,35021,0
+KORE.US,D,20240816,000000,2.64,2.8034,2.36,2.4,26515,0
+KORE.US,D,20240819,000000,2.36,2.5,2.32,2.5,4682,0
+KORE.US,D,20240820,000000,2.51,2.6,2.5,2.5,2798,0
+KORE.US,D,20240821,000000,2.5,2.58,2.4175,2.51,1753,0
+KORE.US,D,20240822,000000,2.5,2.545,2.4,2.42,1876,0
+KORE.US,D,20240823,000000,2.4,2.5,2.29,2.44,41513,0
+KORE.US,D,20240826,000000,2.4,2.44,2.22,2.35,19373,0
+KORE.US,D,20240827,000000,2.235,2.37,2.235,2.37,7020,0
+KORE.US,D,20240828,000000,2.3956,2.4899,2.2879,2.45,10993,0
+KORE.US,D,20240829,000000,2.41,2.4977,2.32,2.4977,14055,0
+KORE.US,D,20240830,000000,2.43,2.49,2.3785,2.47,7508,0
+KORE.US,D,20240903,000000,2.37,2.38,2.2925,2.32,3026,0
+KORE.US,D,20240904,000000,2.3,2.3,2.21,2.21,9845,0
+KORE.US,D,20240905,000000,2.15,2.44,2.15,2.43,11530,0
+KORE.US,D,20240906,000000,2.51,2.5927,2.41,2.55,6278,0
+KORE.US,D,20240909,000000,2.55,2.59,2.1394,2.19,24223,0
+KORE.US,D,20240910,000000,2.34,2.34,2.19,2.19,2563,0
+KORE.US,D,20240911,000000,2.25,2.25,2,2.12,13262,0
+KORE.US,D,20240912,000000,2.32,2.32,2.11,2.29,5444,0
+KORE.US,D,20240913,000000,2.21,2.35,2.156,2.35,3368,0
+KORE.US,D,20240916,000000,2.39,2.39,2.13,2.24,2155,0
+KORE.US,D,20240917,000000,2.18,2.28,2.06,2.06,6718,0
+KORE.US,D,20240918,000000,2.21,2.26,2.02,2.02,26571,0
+KORE.US,D,20240919,000000,2.07,2.13,2.07,2.1,2476,0
+KORE.US,D,20240920,000000,2.08,2.16,2.08,2.16,21071,0
+KORE.US,D,20240923,000000,2.1,2.2679,2.0878,2.19,3943,0
+KORE.US,D,20240924,000000,2.49,2.49,2.1205,2.16,4029,0
+KORE.US,D,20240925,000000,2.26,2.3335,2.11,2.18,9749,0
+KORE.US,D,20240926,000000,2.245,2.245,2.23,2.23,1974,0
+KORE.US,D,20240927,000000,2.35,2.4,2.23,2.34,2989,0
+KORE.US,D,20240930,000000,2.27,2.34,2.26,2.26,1349,0
+KORE.US,D,20241001,000000,2.26,2.32,2.14,2.14,4436,0
+KORE.US,D,20241002,000000,2.11,2.3124,2.11,2.29,9259,0
+KORE.US,D,20241003,000000,2.11,2.337,2.08,2.11,4638,0
+KORE.US,D,20241004,000000,2.26,2.2799,2.08,2.18,4825,0
+KORE.US,D,20241007,000000,2.11,2.15,2.09,2.15,7987,0
+KORE.US,D,20241008,000000,2.15,2.15,2.11,2.11,1490,0
+KORE.US,D,20241009,000000,2.17,2.25,2.03,2.03,2001,0
+KORE.US,D,20241010,000000,2.08,2.12,1.98,2.1,4159,0
+KORE.US,D,20241011,000000,2.04,2.1,1.9817,2.04,9323,0
+KORE.US,D,20241014,000000,2.1,2.1,1.9875,2.03,1618,0
+KORE.US,D,20241015,000000,2.1245,2.1245,2.05,2.1,2490,0
+KORE.US,D,20241016,000000,2.25,2.25,2.08,2.1,3068,0
+KORE.US,D,20241017,000000,2.1,2.13,2.06,2.06,15006,0
+KORE.US,D,20241018,000000,2.07,2.143,2.05,2.1,1744,0
+KORE.US,D,20241021,000000,2.028,2.18,2.028,2.18,1822,0
+KORE.US,D,20241022,000000,2.13,2.145,2.13,2.13,488,0
+KORE.US,D,20241023,000000,2.06,2.125,2.06,2.08,10465,0
+KORE.US,D,20241024,000000,2.1886,2.1886,2.1886,2.1886,412,0
+KORE.US,D,20241025,000000,2.04,2.16,2.04,2.13,1388,0
+KORE.US,D,20241028,000000,2,2.3,2,2.06,9365,0
+KORE.US,D,20241029,000000,2.05,2.1335,2.05,2.12,789,0
+KORE.US,D,20241030,000000,2.05,2.12,2.05,2.06,8015,0
+KORE.US,D,20241031,000000,2.02,2.1121,1.99,2.05,9003,0
+KORE.US,D,20241101,000000,2.12,2.12,1.98,1.98,1401,0
+KORE.US,D,20241104,000000,1.98,2.025,1.98,2.025,459,0
+KORE.US,D,20241105,000000,2.05,2.1199,1.95,1.97,4962,0
+KORE.US,D,20241106,000000,2.12,2.12,1.96,2.08,4376,0
+KORE.US,D,20241107,000000,1.96,2,1.75,1.88,18932,0
+KORE.US,D,20241108,000000,1.9,2.1024,1.885,2.08,3962,0
+KORE.US,D,20241111,000000,2.06,2.1,2,2,9052,0
+KORE.US,D,20241112,000000,2,2.09,2,2.06,18224,0
+KORE.US,D,20241113,000000,2.01,2.05,1.73,1.73,14903,0
+KORE.US,D,20241114,000000,1.76,1.89,1.75,1.8777,6598,0
+KORE.US,D,20241115,000000,1.97,2,1.82,2,2744,0
+KORE.US,D,20241118,000000,2,2.1,1.96,1.97,7392,0
+KORE.US,D,20241119,000000,1.9576,2,1.8,1.83,36517,0
+KORE.US,D,20241120,000000,1.98,1.9935,1.83,1.9,35999,0
+KORE.US,D,20241121,000000,1.76,2.1191,1.75,1.95,36387,0
+KORE.US,D,20241122,000000,1.95,2.05,1.8,1.85,29406,0
+KORE.US,D,20241125,000000,1.85,1.99,1.8,1.8,11414,0
+KORE.US,D,20241126,000000,1.75,1.85,1.7499,1.75,19522,0
+KORE.US,D,20241127,000000,1.72,1.75,1.67,1.7,14175,0
+KORE.US,D,20241129,000000,1.7,1.82,1.55,1.6,16153,0
+KORE.US,D,20241202,000000,1.58,1.6,1.54,1.55,11236,0
+KORE.US,D,20241203,000000,1.5415,1.58,1.45,1.47,13117,0
+KORE.US,D,20241204,000000,1.49,1.5299,1.32,1.44,18656,0
+KORE.US,D,20241205,000000,1.55,1.55,1.43,1.46,53403,0
+KORE.US,D,20241206,000000,1.49,1.54,1.44,1.45,45896,0
+KORE.US,D,20241209,000000,1.45,1.4999,1.4,1.45,76847,0
+KORE.US,D,20241210,000000,1.4,1.44,1.33,1.35,70203,0
+KORE.US,D,20241211,000000,1.4398,1.44,1.29,1.3,97359,0
+KORE.US,D,20241212,000000,1.4,1.4,1.16,1.23,63984,0
+KORE.US,D,20241213,000000,1.31,1.455855,1.14,1.17,113118,0
+KORE.US,D,20241216,000000,1.34,1.36,1.11,1.21,475208,0
+KORE.US,D,20241217,000000,1.2001,1.33,1.1,1.19,170294,0
+KORE.US,D,20241218,000000,1.18,1.234,1.16,1.17,40183,0
+KORE.US,D,20241219,000000,1.2206,1.25,1.16,1.25,23377,0
+KORE.US,D,20241220,000000,1.23,1.33,1.2,1.33,88673,0
+KORE.US,D,20241223,000000,1.3535,1.5151,1.3,1.47,230192,0
+KORE.US,D,20241224,000000,1.48,1.94,1.48,1.88,297193,0
+KORE.US,D,20241226,000000,2.04,2.12,1.8,1.9,227027,0
+KORE.US,D,20241227,000000,1.99,2.45,1.99,2.44,600218,0
+KORE.US,D,20241230,000000,3.06,4.88,2.61,2.72,7011293,0
+KORE.US,D,20241231,000000,2.86,3.75,2.7501,3.22,1440777,0
+KORE.US,D,20250102,000000,3.41,3.45,2.6,2.69,487416,0
+KORE.US,D,20250103,000000,2.79,2.79,2.39,2.56,291949,0
+KORE.US,D,20250106,000000,2.53,2.63,2.4,2.43,155014,0
+KORE.US,D,20250107,000000,2.4014,2.4778,2.18,2.23,84989,0
+KORE.US,D,20250108,000000,2.2,2.21,1.8,2.03,101264,0
+KORE.US,D,20250110,000000,2.08,2.08,1.83,1.94,101871,0
+KORE.US,D,20250113,000000,1.929,1.93,1.6601,1.91,135120,0
+KORE.US,D,20250114,000000,1.92,2.02,1.8232,1.83,67217,0
+KORE.US,D,20250115,000000,1.79,2.05,1.77,1.98,60951,0
+KORE.US,D,20250116,000000,1.98,2.13,1.87,2.11,52384,0
+KORE.US,D,20250117,000000,2.09,2.14,1.96,2.02,101725,0
+KORE.US,D,20250121,000000,2.04,2.23,1.95,2.23,133448,0
+KORE.US,D,20250122,000000,2.17,2.31,2.0701,2.24,77208,0
+KORE.US,D,20250123,000000,2.22,2.32,2.16,2.28,80064,0
+KORE.US,D,20250124,000000,2.28,2.85,2.19,2.34,258457,0
+KORE.US,D,20250127,000000,2.41,2.65,2.25,2.28,69155,0
+KORE.US,D,20250128,000000,2.3,2.44,2.25,2.37,15685,0
+KORE.US,D,20250129,000000,2.23,2.36,2.0501,2.27,28082,0
+KORE.US,D,20250130,000000,2.27,2.52,2.22,2.52,55054,0
+KORE.US,D,20250131,000000,2.51,2.52,2.21,2.29,37076,0
+KORE.US,D,20250203,000000,2.19,2.39,2.16,2.37,43005,0
+KORE.US,D,20250204,000000,2.27,2.4,2.2219,2.29,24713,0
+KORE.US,D,20250205,000000,2.34,2.7,2.34,2.62,44835,0
+KORE.US,D,20250206,000000,2.5804,2.69,2.5,2.56,17175,0
+KORE.US,D,20250207,000000,2.5476,2.6,2.5,2.55,17237,0
+KORE.US,D,20250210,000000,2.542,2.64,2.47,2.57,55730,0
+KORE.US,D,20250211,000000,2.545,2.545,2.45,2.5,20188,0
+KORE.US,D,20250212,000000,2.3385,2.588,2.3385,2.57,34965,0
+KORE.US,D,20250213,000000,2.6,2.79,2.5288,2.65,44613,0
+KORE.US,D,20250214,000000,2.62,2.68,2.33,2.47,39548,0
+KORE.US,D,20250218,000000,2.55,2.67,2.43,2.59,42616,0
+KORE.US,D,20250219,000000,2.5,2.6505,2.35,2.44,30191,0
+KORE.US,D,20250220,000000,2.5,2.5455,2.4,2.47,7137,0
+KORE.US,D,20250221,000000,2.535,2.56,2.395,2.41,11555,0
+KORE.US,D,20250224,000000,2.49,2.49,2.35,2.44,47443,0
+KORE.US,D,20250225,000000,2.41,2.42,2.3,2.31,25721,0
+KORE.US,D,20250226,000000,2.38,2.38,2.2339,2.318,12784,0
+KORE.US,D,20250227,000000,2.265,2.45,2.24,2.435,8730,0
+KORE.US,D,20250228,000000,2.2718,2.5,2.2718,2.5,23044,0
+KORE.US,D,20250303,000000,2.5009,2.52,2.34,2.44,21475,0
+KORE.US,D,20250304,000000,2.32,2.6,2.3,2.49,23067,0
+KORE.US,D,20250305,000000,2.52,2.55,2.4,2.41,4658,0
+KORE.US,D,20250306,000000,2.4419,2.5,2.4,2.5,14768,0
+KORE.US,D,20250307,000000,2.5,2.58,2.4515,2.51,4728,0
+KORE.US,D,20250310,000000,2.43,2.58,2.31,2.49,6531,0
+KORE.US,D,20250311,000000,2.5864,2.5864,2.34,2.45,8872,0
+KORE.US,D,20250312,000000,2.486,2.56,2.37,2.44,4945,0
+KORE.US,D,20250313,000000,2.4899,2.4899,2.3568,2.43,3952,0
+KORE.US,D,20250314,000000,2.3908,2.5,2.28,2.5,18571,0
+KORE.US,D,20250317,000000,2.44,2.59,2.4,2.53,23911,0
+KORE.US,D,20250318,000000,2.3822,2.57,2.38,2.47,11779,0
+KORE.US,D,20250319,000000,2.5981,2.5981,2.3887,2.5,12396,0
+KORE.US,D,20250320,000000,2.5,2.5,2.38,2.5,1525,0
+KORE.US,D,20250321,000000,2.59,2.59,2.43,2.58,7710,0
+KORE.US,D,20250324,000000,2.61,2.61,2.4401,2.59,4999,0
+KORE.US,D,20250325,000000,2.45,2.6008,2.45,2.5,8961,0
+KORE.US,D,20250326,000000,2.4,2.57,2.4,2.56,7513,0
+KORE.US,D,20250327,000000,2.55,2.6,2.49,2.51,3026,0
+KORE.US,D,20250328,000000,2.52,2.5946,2.4562,2.49,20908,0
+KORE.US,D,20250331,000000,2.41,2.52,2.41,2.47,4023,0
+KORE.US,D,20250401,000000,2.57,2.57,2.46,2.55,1289,0
+KORE.US,D,20250402,000000,2.47,2.61,2.45,2.51,9895,0
+KORE.US,D,20250403,000000,2.36,2.51,2.36,2.45,6418,0
+KORE.US,D,20250404,000000,2.3538,2.45,2.2191,2.2208,6748,0
+KORE.US,D,20250407,000000,2.2648,2.42,2.1,2.36,47276,0
+KORE.US,D,20250408,000000,2.3,2.42,2.27,2.27,8833,0
+KORE.US,D,20250409,000000,2.1605,2.39,2.14,2.21,16724,0
+KORE.US,D,20250410,000000,2.27,2.36,2.22,2.36,7309,0
+KORE.US,D,20250411,000000,2.1976,2.4,2.1976,2.4,2385,0
+KORE.US,D,20250414,000000,2.49,2.49,2.41,2.45,7915,0
+KORE.US,D,20250415,000000,2.52,2.55,2.3701,2.5,35594,0
+KORE.US,D,20250416,000000,2.3788,2.49,2.32,2.32,48144,0
+KORE.US,D,20250417,000000,2.36,2.52,2.2531,2.42,5173,0
+KORE.US,D,20250421,000000,2.46,2.535,2.4,2.4937,5990,0
+KORE.US,D,20250422,000000,2.66,2.66,2.4701,2.65,43423,0
+KORE.US,D,20250423,000000,2.65,2.65,2.5,2.57,9147,0
+KORE.US,D,20250424,000000,2.5119,2.6126,2.5119,2.5795,11218,0
+KORE.US,D,20250425,000000,2.585,2.61,2.4905,2.56,14535,0
+KORE.US,D,20250428,000000,2.5059,2.54,2.5059,2.5203,1944,0
+KORE.US,D,20250429,000000,2.45,2.48,2.4201,2.4709,1904,0
+KORE.US,D,20250430,000000,2.535,2.535,2.46,2.46,3717,0
+KORE.US,D,20250501,000000,2.53,2.53,2.4126,2.53,20037,0
+KORE.US,D,20250502,000000,2.56,2.56,2.4,2.45,8079,0
+KORE.US,D,20250505,000000,2.5149,2.55,2.41,2.52,5202,0
+KORE.US,D,20250506,000000,2.505,2.505,2.43,2.43,2944,0
+KORE.US,D,20250507,000000,2.455,2.5,2.4,2.5,2092,0
+KORE.US,D,20250508,000000,2.61,2.61,2.45,2.46,39296,0
+KORE.US,D,20250509,000000,2.54,2.58,2.45,2.46,1901,0
+KORE.US,D,20250512,000000,2.58,2.58,2.25,2.25,24416,0
+KORE.US,D,20250513,000000,2.25,2.33,2.22,2.31,7079,0
+KORE.US,D,20250514,000000,2.31,2.3532,2.22,2.23,4434,0
+KORE.US,D,20250515,000000,2.14,2.22,2.04,2.1,7663,0
+KORE.US,D,20250516,000000,2.07,2.1642,2.0546,2.07,7504,0
+KORE.US,D,20250519,000000,2.0815,2.23,2.05,2.05,7297,0
+KORE.US,D,20250520,000000,2.15,2.38,2.15,2.2,10437,0
+KORE.US,D,20250521,000000,2.2,2.32,2.2,2.3,11219,0
+KORE.US,D,20250522,000000,2.3299,2.35,2.2,2.31,8013,0
+KORE.US,D,20250523,000000,2.34,2.38,2.26,2.32,9658,0
+KORE.US,D,20250527,000000,2.28,2.39,2.28,2.37,15242,0
+KORE.US,D,20250528,000000,2.3912,2.49,2.3912,2.465,5489,0
+KORE.US,D,20250529,000000,2.34,2.53,2.33,2.33,3547,0
+KORE.US,D,20250530,000000,2.4238,2.57,2.3447,2.5,41095,0
+KORE.US,D,20250602,000000,2.4415,2.75,2.4,2.75,66886,0
+KORE.US,D,20250603,000000,2.83,2.947,2.55,2.55,61070,0
+KORE.US,D,20250604,000000,2.53,2.6397,2.38,2.6397,17867,0
+KORE.US,D,20250605,000000,2.65,2.7,2.51,2.51,14497,0
+KORE.US,D,20250606,000000,2.53,2.7,2.51,2.55,5889,0
+KORE.US,D,20250609,000000,2.65,2.65,2.54,2.62,7900,0
+KORE.US,D,20250610,000000,2.596,2.6,2.54,2.58,9417,0
+KORE.US,D,20250611,000000,2.5075,2.65,2.5075,2.56,8971,0
+KORE.US,D,20250612,000000,2.5402,2.5402,2.41,2.4648,7591,0
+KORE.US,D,20250613,000000,2.43,2.43,2.3,2.35,12278,0
+KORE.US,D,20250616,000000,2.35,2.4,2.24,2.24,6867,0
+KORE.US,D,20250617,000000,2.24,2.4944,2.22,2.41,8302,0
+KORE.US,D,20250618,000000,2.41,2.44,2.38,2.44,1003,0
+KORE.US,D,20250620,000000,2.44,2.48,2.2,2.29,7500,0
+KORE.US,D,20250623,000000,2.1812,2.5,2.03,2.33,16394,0
+KORE.US,D,20250624,000000,2.28,2.383,2.22,2.3,2241,0
+KORE.US,D,20250625,000000,2.31,2.3592,2.2,2.3592,4392,0
+KORE.US,D,20250626,000000,2.4618,2.4618,2.23,2.35,9021,0
+KORE.US,D,20250627,000000,2.2744,2.4,2.23,2.4,18522,0
+KORE.US,D,20250630,000000,2.3836,2.4799,2.29,2.39,3292,0
+KORE.US,D,20250701,000000,2.44,2.448,2.2561,2.29,8465,0
+KORE.US,D,20250702,000000,2.34,2.4,2.23,2.3,6385,0
+KORE.US,D,20250703,000000,2.24,2.3863,2.24,2.3,2324,0
+KORE.US,D,20250707,000000,2.3125,2.43,2.24,2.37,8900,0
+KORE.US,D,20250708,000000,2.43,2.65,2.4,2.45,27040,0
+KORE.US,D,20250709,000000,2.554,2.6667,2.45,2.54,17277,0
+KORE.US,D,20250710,000000,2.5499,2.6,2.5027,2.5652,8289,0
+KORE.US,D,20250711,000000,2.3333,2.56,2.3268,2.54,13985,0
+KORE.US,D,20250714,000000,2.74,2.74,2.5001,2.6,24430,0
+KORE.US,D,20250715,000000,2.585,2.7284,2.5,2.6,30822,0
+KORE.US,D,20250716,000000,2.6234,2.72,2.57,2.65,7565,0
+KORE.US,D,20250717,000000,2.585,2.85,2.585,2.81,36859,0
+KORE.US,D,20250718,000000,2.8252,2.85,2.77,2.8396,3567,0
+KORE.US,D,20250721,000000,2.8292,2.8292,2.6999,2.8,44277,0
+KORE.US,D,20250722,000000,2.8,2.8,2.6019,2.64,25071,0
+KORE.US,D,20250723,000000,2.6114,2.79,2.6114,2.77,2897,0
+KORE.US,D,20250724,000000,2.7693,2.81,2.6101,2.69,9433,0
+KORE.US,D,20250725,000000,2.6586,2.6686,2.5,2.5,57034,0
+KORE.US,D,20250728,000000,2.5,2.53,2.5,2.51,28578,0
+KORE.US,D,20250729,000000,2.5,2.5088,2.385,2.385,13879,0
+KORE.US,D,20250730,000000,2.38,2.38,2.1659,2.3054,25060,0
+KORE.US,D,20250731,000000,2.22,2.22,2.1001,2.1101,22217,0
+KORE.US,D,20250801,000000,2.18,2.2403,2.1,2.16,7997,0
+KORE.US,D,20250804,000000,2.1982,2.2283,2.1,2.16,5392,0
+KORE.US,D,20250805,000000,2.3036,2.3999,2.19,2.39,33282,0
+KORE.US,D,20250806,000000,2.2293,2.51,2.2293,2.37,11907,0
+KORE.US,D,20250807,000000,2.38,2.4584,2.28,2.28,7591,0
+KORE.US,D,20250808,000000,2.4444,2.4444,2.3,2.4,2471,0
+KORE.US,D,20250811,000000,2.27,2.383,2.2446,2.37,13902,0
+KORE.US,D,20250812,000000,2.3624,2.4913,2.3505,2.45,5632,0
+KORE.US,D,20250813,000000,2.2629,2.49,2.2629,2.38,6938,0
+KORE.US,D,20250814,000000,2.4899,2.4899,2.3,2.43,5136,0
+KORE.US,D,20250815,000000,2.2509,2.42,2.25,2.28,17414,0
+KORE.US,D,20250818,000000,2.28,2.3192,2.16,2.16,19344,0
+KORE.US,D,20250819,000000,2.1,2.1592,2.1,2.13,2865,0
+KORE.US,D,20250820,000000,2.1,2.15,2.1,2.15,3434,0
+KORE.US,D,20250821,000000,2.1,2.2665,2.1,2.16,20559,0
+KORE.US,D,20250822,000000,2.31,2.3523,2.1767,2.28,17060,0
+KORE.US,D,20250825,000000,2.1684,2.39,2.1684,2.39,6514,0
+KORE.US,D,20250826,000000,2.2911,2.39,2.2911,2.35,18133,0
+KORE.US,D,20250827,000000,2.3,2.49,2.3,2.38,6832,0
+KORE.US,D,20250828,000000,2.5,2.5,2.34,2.5,860,0
+KORE.US,D,20250829,000000,2.3189,2.59,2.3189,2.4,20737,0
+KORE.US,D,20250902,000000,2.458,2.49,2.4,2.45,4279,0
+KORE.US,D,20250903,000000,2.2708,2.47,2.2,2.31,24710,0
+KORE.US,D,20250904,000000,2.23,2.34,2.23,2.3,4152,0
+KORE.US,D,20250905,000000,2.2584,2.26,2.2584,2.2584,1517,0
+KORE.US,D,20250908,000000,2.27,2.32,2.26,2.32,3803,0
+KORE.US,D,20250909,000000,2.34,2.34,2.2,2.2351,8865,0
+KORE.US,D,20250910,000000,2.34,2.34,2,2.15,28114,0
+KORE.US,D,20250911,000000,2.15,2.2,2.1,2.14,16648,0
+KORE.US,D,20250912,000000,2.14,2.1873,2.11,2.1557,7368,0
+KORE.US,D,20250915,000000,2.12,2.16,2.1,2.13,6549,0
+KORE.US,D,20250916,000000,2.2,2.2,2.12,2.1214,4860,0
+KORE.US,D,20250917,000000,2.1875,2.2,2.12,2.12,11925,0
+KORE.US,D,20250918,000000,2.19,2.24,2.12,2.14,13694,0
+KORE.US,D,20250919,000000,2.1201,2.29,2.12,2.23,36112,0
+KORE.US,D,20250922,000000,2.2984,2.2999,2.17,2.29,19732,0
+KORE.US,D,20250923,000000,2.24,2.44,2.24,2.44,23608,0
+KORE.US,D,20250924,000000,2.4002,2.8,2.4002,2.76,34066,0
+KORE.US,D,20250925,000000,2.68,2.75,2.5,2.53,31720,0
+KORE.US,D,20250926,000000,2.56,2.56,2.37,2.53,10095,0
+KORE.US,D,20250929,000000,2.485,2.53,2.435,2.48,27710,0
+KORE.US,D,20250930,000000,2.48,2.5,2.4,2.42,22298,0
+KORE.US,D,20251001,000000,2.5,2.64,2.39,2.53,37032,0
+KORE.US,D,20251002,000000,2.65,2.76,2.5,2.55,41115,0
+KORE.US,D,20251003,000000,2.5019,2.585,2.46,2.5701,11487,0
+KORE.US,D,20251006,000000,2.625,2.98,2.59,2.82,79061,0
+KORE.US,D,20251007,000000,2.89,2.95,2.82,2.91,21405,0
+KORE.US,D,20251008,000000,2.92,3.34,2.92,3.3,37502,0
+KORE.US,D,20251009,000000,3.09,3.28,3.07,3.15,15462,0
+KORE.US,D,20251010,000000,3.06,3.24,3.04,3.16,32718,0
+KORE.US,D,20251013,000000,3.115,3.23,3.0234,3.12,23762,0
+KORE.US,D,20251014,000000,3.08,3.1047,3.05,3.06,25275,0
+KORE.US,D,20251015,000000,3.07,3.1,3.05,3.0645,7823,0
+KORE.US,D,20251016,000000,3.03,3.17,2.9,2.94,24041,0
+KORE.US,D,20251017,000000,2.8751,2.99,2.8751,2.99,3546,0
+KORE.US,D,20251020,000000,2.9418,3.03,2.9,3.03,10389,0
+KORE.US,D,20251021,000000,3.07,3.0866,2.96,3.07,11879,0
+KORE.US,D,20251022,000000,3.06,3.17,2.99,3.07,42991,0
+KORE.US,D,20251023,000000,3.0499,3.08,3.02,3.08,4322,0
+KORE.US,D,20251024,000000,3.0351,3.53,2.9892,3.45,92404,0
+KORE.US,D,20251027,000000,3.59,3.72,3.49,3.71,62450,0
+KORE.US,D,20251028,000000,3.71,3.83,3.5701,3.81,38235,0
+KORE.US,D,20251029,000000,3.807,3.81,3.1747,3.55,42514,0
+KORE.US,D,20251030,000000,3.55,3.61,3.4,3.52,23521,0
+KORE.US,D,20251031,000000,3.36,3.65,3.35,3.571,31819,0
+KORE.US,D,20251103,000000,3.8,4,3.5619,3.98,65145,0
+KORE.US,D,20251104,000000,4.17,4.44,3.81,4.22,3919221,0
+KORE.US,D,20251105,000000,4.13,4.88,4.01,4.5,265639,0
+KORE.US,D,20251106,000000,4.38,4.51,4.25,4.4,58649,0
+KORE.US,D,20251107,000000,4.27,4.4,4.22,4.26,50050,0
+KORE.US,D,20251110,000000,4.34,4.51,4.3,4.43,106458,0
+KORE.US,D,20251111,000000,4.34,4.4,4.23,4.24,43433,0
+KORE.US,D,20251112,000000,4.36,4.36,3.9147,4.05,162567,0
+KORE.US,D,20251113,000000,3.52,4.46,3.52,3.93,166939,0
+KORE.US,D,20251114,000000,4,4.27,4,4.22,91815,0
+KORE.US,D,20251117,000000,4.09,4.28,4.05,4.13,32898,0
+KORE.US,D,20251118,000000,4.0311,4.28,4,4.12,62031,0
+KORE.US,D,20251119,000000,4.06,4.25,4.06,4.25,72336,0
+KORE.US,D,20251120,000000,4.25,4.48,4.04,4.08,73166,0
+KORE.US,D,20251121,000000,4.1548,4.1548,4.04,4.09,10810,0
+KORE.US,D,20251124,000000,4.13,4.3799,4.0701,4.21,34810,0
+KORE.US,D,20251125,000000,4.0705,4.2,4.07,4.14,29480,0
+KORE.US,D,20251126,000000,4.15,4.493,4.11,4.26,210090,0
+KORE.US,D,20251128,000000,4.25,4.25,4.11,4.11,12547,0
+KORE.US,D,20251201,000000,4.1359,4.16,4.04,4.08,52272,0
+KORE.US,D,20251202,000000,4.02,4.11,3.97,4.1,10216,0
+KORE.US,D,20251203,000000,3.98,4.22,3.98,4.2,54502,0
+KORE.US,D,20251204,000000,4.18,4.28,4.1,4.12,55732,0
+KORE.US,D,20251205,000000,4.215,4.32,4.14,4.24,54323,0
+KORE.US,D,20251208,000000,4.16,4.2128,4.02,4.16,32005,0
+KORE.US,D,20251209,000000,4.15,4.27,4.0679,4.16,30910,0
+KORE.US,D,20251210,000000,4.165,4.6,4.04,4.6,121040,0
+KORE.US,D,20251211,000000,4.59,4.61,4.45,4.51,59045,0
+KORE.US,D,20251212,000000,4.555,4.58,4.3,4.5,40900,0
+KORE.US,D,20251215,000000,4.55,4.57,4.25,4.53,46999,0
+KORE.US,D,20251216,000000,4.52,4.6,4.3,4.6,30178,0
+KORE.US,D,20251217,000000,4.6,4.62,4.35,4.47,48671,0
+KORE.US,D,20251218,000000,4.54,4.54,4.1,4.31,59058,0
+KORE.US,D,20251219,000000,4.2899,4.43,4.2245,4.43,28538,0
+KORE.US,D,20251222,000000,4.345,4.5,4.3,4.45,9212,0
+KORE.US,D,20251223,000000,4.4612,4.49,4.3,4.36,13196,0
+KORE.US,D,20251224,000000,4.39,4.49,4.315,4.4,12165,0
+KORE.US,D,20251226,000000,4.36,4.4,4.3108,4.39,6667,0
+KORE.US,D,20251229,000000,4.41,4.5,4.315,4.5,17075,0
+KORE.US,D,20251230,000000,4.44,4.44,4.1,4.17,43177,0
+KORE.US,D,20251231,000000,4.165,4.26,4.165,4.22,16679,0
+KORE.US,D,20260102,000000,4.22,4.45,4.16,4.45,55816,0
+KORE.US,D,20260105,000000,4.49,4.77,4.278,4.77,81899,0
+KORE.US,D,20260106,000000,4.79,4.85,4.62,4.83,135710,0
+KORE.US,D,20260107,000000,4.7,4.85,4.65,4.77,81493,0
+KORE.US,D,20260108,000000,4.82,4.82,4.74,4.77,11025,0
+KORE.US,D,20260109,000000,4.75,4.9,4.705,4.88,45822,0
+KORE.US,D,20260112,000000,4.88,4.95,4.8,4.9,58000,0
+KORE.US,D,20260113,000000,4.99,4.99,4.9,4.91,18576,0
+KORE.US,D,20260114,000000,4.91,4.93,4.75,4.75,35811,0
+KORE.US,D,20260115,000000,4.752,4.9609,4.752,4.91,55442,0
+KORE.US,D,20260116,000000,4.9615,5.03,4.72,4.75,44247,0
+KORE.US,D,20260120,000000,4.71,4.92,4.54,4.78,87027,0
+KORE.US,D,20260121,000000,4.78,4.85,4.62,4.7,62973,0
+KORE.US,D,20260122,000000,4.85,4.94,4.76,4.93,120831,0
+KORE.US,D,20260123,000000,4.95,4.97,4.86,4.89,21528,0
+KORE.US,D,20260126,000000,4.82,4.96,4.65,4.65,33731,0
+KORE.US,D,20260127,000000,4.7,4.93,4.46,4.89,34336,0
+KORE.US,D,20260128,000000,4.85,4.97,4.83,4.88,44235,0
+KORE.US,D,20260129,000000,4.86,4.99,4.85,4.92,35123,0
+KORE.US,D,20260130,000000,4.9,5.1593,4.74,4.96,50877,0
+KORE.US,D,20260202,000000,5.09,5.2899,4.91,4.93,47703,0
+KORE.US,D,20260203,000000,4.94,5.0829,4.9343,5,15478,0
+KORE.US,D,20260204,000000,5,5.13,4.8,4.95,42966,0
+KORE.US,D,20260205,000000,4.855,5.005,4.7747,4.9,17092,0
+KORE.US,D,20260206,000000,4.97,5.131,4.865,4.93,27327,0
+KORE.US,D,20260209,000000,4.91,5.05,4.84,4.96,45947,0
+KORE.US,D,20260210,000000,4.96,5.03,4.95,4.95,11847,0
+KORE.US,D,20260211,000000,4.96,4.96,4.76,4.92,108426,0
+KORE.US,D,20260212,000000,5,5.07,4.95,5,12502,0
+KORE.US,D,20260213,000000,5.02,5.19,5.01,5.01,55915,0
+KORE.US,D,20260217,000000,5.1,5.2,4.96,4.96,21138,0
+KORE.US,D,20260218,000000,5.03,5.24,4.97,5.11,21321,0
diff --git a/daily/us/nyse stocks/1/krc.us.txt b/daily/us/nyse stocks/1/krc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..917405ec4dc0b2b1f97fd13836066bae5fa9be81
--- /dev/null
+++ b/daily/us/nyse stocks/1/krc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRC.US,D,20050225,000000,28.9272,29.6851,28.892,29.6851,198932.23332019,0
+KRC.US,D,20050228,000000,29.6851,29.8866,29.1081,29.599,195511.97519032,0
+KRC.US,D,20050301,000000,29.6636,30.0968,29.6636,30.0137,124352.20111263,0
+KRC.US,D,20050302,000000,29.8367,29.9991,29.5912,29.7194,168838.05177215,0
+KRC.US,D,20050303,000000,29.7898,29.8944,29.6127,29.7673,148734.70495861,0
+KRC.US,D,20050304,000000,29.8582,30.2074,29.6773,30.1526,253982.54048127,0
+KRC.US,D,20050307,000000,29.9805,30.401,29.8504,30.3629,237442.6016147,0
+KRC.US,D,20050308,000000,30.3629,30.3687,29.9805,30.1457,178252.19724349,0
+KRC.US,D,20050309,000000,30.0137,30.0137,29.0455,29.0935,226605.13796195,0
+KRC.US,D,20050310,000000,29.2343,29.557,29.1883,29.4514,185101.91599146,0
+KRC.US,D,20050311,000000,29.381,29.4866,28.9507,29.0612,110949.28823781,0
+KRC.US,D,20050314,000000,29.0612,29.6969,29.0612,29.6969,101960.50222297,0
+KRC.US,D,20050315,000000,29.7673,30.2074,29.5717,29.6255,222749.29538864,0
+KRC.US,D,20050316,000000,29.6323,29.6499,29.1228,29.1795,138184.56343873,0
+KRC.US,D,20050317,000000,29.2068,29.6499,29.2068,29.5433,137616.05416513,0
+KRC.US,D,20050318,000000,29.7673,29.7673,29.1922,29.4582,272517.37429894,0
+KRC.US,D,20050321,000000,29.4514,29.516,29.114,29.2763,189809.49997649,0
+KRC.US,D,20050322,000000,29.2685,29.5912,28.6172,28.6533,178827.86400795,0
+KRC.US,D,20050323,000000,28.5819,28.8196,28.2807,28.6914,216187.92127223,0
+KRC.US,D,20050324,000000,28.8753,29.3604,28.7736,28.8137,165708.18327124,0
+KRC.US,D,20050328,000000,28.8137,29.0044,28.6455,28.7932,204637.77603009,0
+KRC.US,D,20050329,000000,28.3629,28.8137,28.2162,28.3247,138041.41362164,0
+KRC.US,D,20050330,000000,28.3247,28.7932,28.3247,28.7736,156012.85065916,0
+KRC.US,D,20050331,000000,28.8059,29.0299,28.6104,28.6896,234021.32098614,0
+KRC.US,D,20050401,000000,28.9741,29.1433,28.4362,28.5761,329419.42659402,0
+KRC.US,D,20050404,000000,28.6455,28.6455,28.0968,28.5115,204500.76120516,0
+KRC.US,D,20050405,000000,28.5819,28.7873,28.4793,28.7512,139467.79929912,0
+KRC.US,D,20050406,000000,28.8558,29.1649,28.7873,28.9996,144316.48810385,0
+KRC.US,D,20050407,000000,29.0044,29.3604,28.9996,29.2431,184957.74367568,0
+KRC.US,D,20050408,000000,29.2068,29.3468,28.9996,29.0797,137329.75453094,0
+KRC.US,D,20050411,000000,29.066,29.1081,28.9066,29.1013,76579.017153412,0
+KRC.US,D,20050412,000000,29.1013,29.7115,28.9272,29.7037,335260.96163016,0
+KRC.US,D,20050413,000000,29.8504,29.9022,29.3975,29.5912,150733.68990446,0
+KRC.US,D,20050414,000000,29.599,29.6636,29.2626,29.381,151161.09435835,0
+KRC.US,D,20050415,000000,29.4514,29.5854,29.2176,29.3975,178252.19724349,0
+KRC.US,D,20050418,000000,29.3975,29.7037,29.2255,29.6411,262536.76455137,0
+KRC.US,D,20050419,000000,29.5247,29.8729,29.5247,29.8729,244428.31268891,0
+KRC.US,D,20050420,000000,29.9638,30.0655,29.7673,29.8729,375050.47579028,0
+KRC.US,D,20050421,000000,30.048,30.1526,29.7898,30.1134,184679.62403104,0
+KRC.US,D,20050422,000000,30.1184,30.2005,29.8944,30.0137,165280.77881734,0
+KRC.US,D,20050425,000000,30.0137,30.7491,29.9638,30.7491,136471.87812707,0
+KRC.US,D,20050426,000000,30.7491,30.8196,30.4078,30.5634,178542.58687246,0
+KRC.US,D,20050427,000000,30.5399,30.8196,30.1732,30.579,264677.87681562,0
+KRC.US,D,20050428,000000,30.579,30.5859,30.1673,30.2953,276939.68114846,0
+KRC.US,D,20050429,000000,30.401,30.5927,30.0342,30.5927,192090.69456176,0
+KRC.US,D,20050502,000000,30.5927,30.6446,30.3629,30.5487,180686.7666328,0
+KRC.US,D,20050503,000000,30.5751,30.8343,30.4597,30.6729,148025.0908653,0
+KRC.US,D,20050504,000000,30.5702,31.1209,30.4968,31.0445,144032.23346705,0
+KRC.US,D,20050505,000000,31.0445,31.4152,31.0211,31.291,197081.51068489,0
+KRC.US,D,20050506,000000,31.2039,31.2665,30.7834,31.0025,147026.10964171,0
+KRC.US,D,20050509,000000,31.0094,31.6108,30.9027,31.6108,105809.18730542,0
+KRC.US,D,20050510,000000,31.5394,31.5394,31.0924,31.4152,151450.46148863,0
+KRC.US,D,20050511,000000,31.4152,31.7311,31.0495,31.7311,161429.0262388,0
+KRC.US,D,20050512,000000,31.6235,31.6235,30.8196,30.8343,275086.91351578,0
+KRC.US,D,20050513,000000,30.9154,31.1648,30.7423,30.8196,156719.3972564,0
+KRC.US,D,20050516,000000,30.7834,31.3439,30.7834,31.3439,157009.78688536,0
+KRC.US,D,20050517,000000,31.2753,31.514,30.9946,31.247,158010.81310633,0
+KRC.US,D,20050518,000000,31.3575,31.8338,31.3575,31.8338,416692.75758308,0
+KRC.US,D,20050519,000000,31.8396,32.3834,31.8005,32.2485,175121.3062439,0
+KRC.US,D,20050520,000000,32.2416,32.4529,32.0177,32.4176,116223.33649905,0
+KRC.US,D,20050523,000000,32.3834,32.6778,32.2641,32.5858,324430.65546827,0
+KRC.US,D,20050524,000000,32.5917,32.5917,31.9971,32.2964,306743.47306754,0
+KRC.US,D,20050525,000000,32.1595,32.1595,31.6695,31.6695,334983.86448422,0
+KRC.US,D,20050526,000000,31.6744,32.0411,31.5257,31.6235,164423.92491216,0
+KRC.US,D,20050527,000000,31.6949,31.7957,31.514,31.7311,129627.27187257,0
+KRC.US,D,20050531,000000,31.7311,31.91,31.6235,31.6792,295476.55996352,0
+KRC.US,D,20050601,000000,31.687,31.9912,31.5551,31.8944,382607.76363417,0
+KRC.US,D,20050602,000000,31.8719,31.91,31.6744,31.6792,197505.84764271,0
+KRC.US,D,20050603,000000,31.7673,32.0108,31.5551,31.5551,285068.54576204,0
+KRC.US,D,20050606,000000,31.6,32.0616,31.6,31.9746,208347.40129024,0
+KRC.US,D,20050607,000000,31.9746,32.3414,31.9228,32.0177,360501.34188001,0
+KRC.US,D,20050608,000000,32.0616,32.4235,32.047,32.0538,189664.30516201,0
+KRC.US,D,20050609,000000,32.0343,32.3209,31.8719,32.1164,406567.97551973,0
+KRC.US,D,20050610,000000,32.0881,32.3042,32.0881,32.0939,247849.59331747,0
+KRC.US,D,20050613,000000,32.0939,32.6074,32.0881,32.489,313304.84718394,0
+KRC.US,D,20050614,000000,32.3991,33.0719,32.3042,33.0641,223460.95447933,0
+KRC.US,D,20050615,000000,33.1902,33.4826,32.9927,33.4826,270518.38935308,0
+KRC.US,D,20050616,000000,33.4826,33.7144,33.3302,33.5042,400866.52280458,0
+KRC.US,D,20050617,000000,33.647,34.0802,33.5629,33.6734,450488.3844017,0
+KRC.US,D,20050620,000000,33.6226,34.1428,33.5394,33.9179,171980.19025737,0
+KRC.US,D,20050621,000000,33.9561,34.0656,33.4495,33.7028,159148.85415223,0
+KRC.US,D,20050622,000000,33.87,33.9032,33.6617,33.7507,180113.14486572,0
+KRC.US,D,20050623,000000,33.7555,34.3267,33.6548,33.6617,347239.53382489,0
+KRC.US,D,20050624,000000,33.6734,33.7439,33.2959,33.4495,240857.7472511,0
+KRC.US,D,20050627,000000,33.4074,33.7028,33.2675,33.6069,109665.02987873,0
+KRC.US,D,20050628,000000,33.4826,33.7144,33.3096,33.6001,190664.30888429,0
+KRC.US,D,20050629,000000,33.6069,33.9326,33.555,33.6069,193086.60828926,0
+KRC.US,D,20050630,000000,33.7301,33.8005,33.028,33.3027,325999.16846414,0
+KRC.US,D,20050701,000000,33.3027,33.3027,32.7336,33.1629,413695.81391233,0
+KRC.US,D,20050705,000000,33.1629,33.9561,33.0719,33.7624,229735.00646284,0
+KRC.US,D,20050706,000000,33.7624,34.1506,33.7555,33.9746,266956.00390481,0
+KRC.US,D,20050707,000000,33.9414,34.1976,33.6675,34.002,231161.39214033,0
+KRC.US,D,20050708,000000,34.0734,34.9076,33.9815,34.6836,284358.93166873,0
+KRC.US,D,20050711,000000,34.7531,35.1443,34.7531,35.0631,389027.01043218,0
+KRC.US,D,20050712,000000,35.0338,35.1032,34.8988,35.0553,190806.43620269,0
+KRC.US,D,20050713,000000,35.0553,35.0553,34.7042,34.7111,357939.98265271,0
+KRC.US,D,20050714,000000,34.8842,35.0396,33.87,33.9561,237155.27948181,0
+KRC.US,D,20050715,000000,33.9414,34.2054,33.8562,34.1506,230594.92786411,0
+KRC.US,D,20050718,000000,34.0802,34.4656,34.0108,34.2573,196651.03873492,0
+KRC.US,D,20050719,000000,34.3599,34.8402,34.3022,34.8324,149452.49904147,0
+KRC.US,D,20050720,000000,34.7805,35.2978,34.5027,35.291,100962.54349808,0
+KRC.US,D,20050721,000000,35.291,35.3731,34.4949,34.5027,242003.96828654,0
+KRC.US,D,20050722,000000,34.5683,35.1326,34.4724,35.1248,113657.88727698,0
+KRC.US,D,20050725,000000,35.0759,35.4924,35.0759,35.4837,288066.51193148,0
+KRC.US,D,20050726,000000,35.3468,36.2171,35.3468,36.0558,460474.10664274,0
+KRC.US,D,20050727,000000,36.1086,36.3492,36.0157,36.2553,352948.14403088,0
+KRC.US,D,20050728,000000,36.3208,36.8616,36.0793,36.7844,251416.06876051,0
+KRC.US,D,20050729,000000,36.7511,36.7511,36.4812,36.536,261106.28887912,0
+KRC.US,D,20050801,000000,36.5428,36.7776,36.2709,36.3081,270240.26970844,0
+KRC.US,D,20050802,000000,36.3805,37.1149,36.2709,37.1091,297477.58990675,0
+KRC.US,D,20050803,000000,37.0612,37.1306,36.7511,36.9194,256403.81738756,0
+KRC.US,D,20050804,000000,36.8167,36.8167,36.002,36.0069,267529.62567188,0
+KRC.US,D,20050805,000000,35.9237,35.9237,34.6044,34.8254,557020.47828346,0
+KRC.US,D,20050808,000000,34.8254,34.8254,33.8083,33.8348,287490.84516703,0
+KRC.US,D,20050809,000000,33.9414,34.4783,33.8885,33.9981,190235.88193169,0
+KRC.US,D,20050810,000000,34.1712,34.7951,34.0363,34.4294,333696.53862906,0
+KRC.US,D,20050811,000000,34.4362,35.0465,34.31,34.8695,245852.653369,0
+KRC.US,D,20050812,000000,34.8773,35.0396,34.3179,34.8402,212483.40850557,0
+KRC.US,D,20050815,000000,34.7531,35.7565,34.7111,35.4924,226028.44869879,0
+KRC.US,D,20050816,000000,35.4924,35.954,35.3468,35.426,190806.43620269,0
+KRC.US,D,20050817,000000,35.426,35.8485,35.4123,35.7272,333125.98435807,0
+KRC.US,D,20050818,000000,35.6089,35.6705,35.203,35.3468,222177.71861895,0
+KRC.US,D,20050819,000000,35.9023,35.9394,35.5179,35.6245,246278.01282551,0
+KRC.US,D,20050822,000000,35.7643,36.0411,35.5795,35.733,183959.78495079,0
+KRC.US,D,20050823,000000,35.7272,36.2709,35.6245,36.0411,249562.27862914,0
+KRC.US,D,20050824,000000,36.0411,36.6837,35.9023,36.0627,160287.91769683,0
+KRC.US,D,20050825,000000,36.1213,36.4245,36.0558,36.1888,79855.102967489,0
+KRC.US,D,20050826,000000,36.2045,36.3081,35.9149,35.9736,250133.85539882,0
+KRC.US,D,20050829,000000,35.9736,36.2416,35.6988,36.1018,97115.903413009,0
+KRC.US,D,20050830,000000,36.0411,36.0489,35.7194,35.9795,134904.38762988,0
+KRC.US,D,20050831,000000,36.0226,37.0034,36.0226,36.9623,190523.20406457,0
+KRC.US,D,20050901,000000,36.9623,38.1467,36.9477,37.1951,175973.04765561,0
+KRC.US,D,20050902,000000,37.0269,37.5238,37.0269,37.3047,188948.55607653,0
+KRC.US,D,20050906,000000,37.4103,38.2259,37.3125,37.9903,251701.34589601,0
+KRC.US,D,20050907,000000,37.9306,38.0578,37.6303,37.9903,137329.75453094,0
+KRC.US,D,20050908,000000,37.8817,38.0274,37.6558,37.7291,102819.40112553,0
+KRC.US,D,20050909,000000,37.735,37.9365,37.6959,37.8533,106524.93639089,0
+KRC.US,D,20050912,000000,37.8533,38.3237,37.7115,37.9012,190091.70961591,0
+KRC.US,D,20050913,000000,37.7966,37.9511,37.6441,37.8318,141460.64925281,0
+KRC.US,D,20050914,000000,37.8377,37.9443,37.5042,37.5874,112658.90605339,0
+KRC.US,D,20050915,000000,37.5874,37.9365,37.4749,37.9306,108238.64420126,0
+KRC.US,D,20050916,000000,38.2181,38.266,37.9716,38.0646,372915.49851819,0
+KRC.US,D,20050919,000000,38.0646,38.1693,37.7879,37.8739,111659.92482981,0
+KRC.US,D,20050920,000000,37.7966,38.4196,37.7702,37.7751,193228.73560766,0
+KRC.US,D,20050921,000000,37.7291,37.7291,37.2431,37.3351,210483.40106102,0
+KRC.US,D,20050922,000000,37.3351,37.5874,36.7091,37.5423,167846.22803942,0
+KRC.US,D,20050923,000000,37.5423,37.9511,37.1023,37.8671,161715.325873,0
+KRC.US,D,20050926,000000,37.9365,38.2181,37.825,38.2181,223321.89465702,0
+KRC.US,D,20050927,000000,38.1223,38.4763,37.7966,38.4079,343685.32836618,0
+KRC.US,D,20050928,000000,38.2866,38.3365,37.6959,37.9443,252841.43193929,0
+KRC.US,D,20050929,000000,37.9443,38.8822,37.7291,38.8744,193942.43969575,0
+KRC.US,D,20050930,000000,38.8744,39.5835,38.8275,39.2901,170840.10421407,0
+KRC.US,D,20051003,000000,39.2901,40.1105,39.1355,39.3252,254121.60030359,0
+KRC.US,D,20051004,000000,39.3966,39.6148,38.7717,38.799,126630.32820182,0
+KRC.US,D,20051005,000000,38.6377,38.6582,38.3081,38.582,649996.28448635,0
+KRC.US,D,20051006,000000,38.582,38.799,37.8954,38.2788,370492.17661451,0
+KRC.US,D,20051007,000000,38.2788,38.5673,37.735,38.2309,282073.64708869,0
+KRC.US,D,20051010,000000,38.8969,38.8969,37.5042,37.5717,88273.334711342,0
+KRC.US,D,20051011,000000,37.6685,37.9511,37.1424,37.1424,143601.76151707,0
+KRC.US,D,20051012,000000,37.0612,37.0738,35.9091,36.2837,458192.91205748,0
+KRC.US,D,20051013,000000,36.2837,36.5506,35.9619,36.4108,382041.29935796,0
+KRC.US,D,20051014,000000,36.7433,37.1424,36.5428,37.1306,498408.80817279,0
+KRC.US,D,20051017,000000,37.0738,37.424,36.7776,37.3125,180825.82645512,0
+KRC.US,D,20051018,000000,37.2685,37.3898,36.7707,36.9017,179686.76291052,0
+KRC.US,D,20051019,000000,36.7433,37.5042,36.6759,37.4524,359936.92260118,0
+KRC.US,D,20051020,000000,37.3497,37.6225,36.5135,36.7707,203210.36785392,0
+KRC.US,D,20051021,000000,36.8851,37.5932,36.7912,37.4171,126351.18605849,0
+KRC.US,D,20051024,000000,37.5561,38.0343,37.3634,37.9991,231021.30981931,0
+KRC.US,D,20051025,000000,37.515,37.9991,37.2304,37.9991,302888.65299293,0
+KRC.US,D,20051026,000000,37.8671,38.1144,37.4358,37.7478,215478.30717892,0
+KRC.US,D,20051027,000000,37.6225,37.7291,37.1727,37.2812,189236.90070812,0
+KRC.US,D,20051028,000000,37.376,39.1413,37.376,38.9546,367920.59240028,0
+KRC.US,D,20051031,000000,38.8343,39.8769,38.8343,39.3751,643005.46091868,0
+KRC.US,D,20051101,000000,39.0944,39.7878,38.2034,39.1081,381182.40045539,0
+KRC.US,D,20051102,000000,39.1081,39.8661,39.1081,39.8318,494266.66596529,0
+KRC.US,D,20051103,000000,39.9727,40.4039,39.7409,39.7957,366640.42403598,0
+KRC.US,D,20051104,000000,39.8025,40.0616,39.5923,39.8983,492132.7111919,0
+KRC.US,D,20051107,000000,40.0538,40.5448,39.913,40.537,327709.80877842,0
+KRC.US,D,20051108,000000,40.537,40.6016,40.2514,40.6016,317439.83190059,0
+KRC.US,D,20051109,000000,40.6798,42.0724,40.6582,41.5766,501681.82649079,0
+KRC.US,D,20051110,000000,41.5766,42.313,41.2812,42.226,372488.09406429,0
+KRC.US,D,20051111,000000,42.2152,42.5233,42.0861,42.4382,221324.95470855,0
+KRC.US,D,20051114,000000,42.5663,42.845,42.1526,42.3483,211053.95533201,0
+KRC.US,D,20051115,000000,42.3571,42.76,42.1526,42.2827,238010.08838961,0
+KRC.US,D,20051116,000000,42.4088,42.4607,42.2152,42.403,237299.4517976,0
+KRC.US,D,20051117,000000,42.4891,43.47,42.403,43.2245,326996.10469034,0
+KRC.US,D,20051118,000000,43.604,43.604,43.0319,43.4925,872320.22041848,0
+KRC.US,D,20051121,000000,43.5815,43.6588,43.0993,43.3223,560155.45927782,0
+KRC.US,D,20051122,000000,43.2646,43.3438,43.0259,43.3223,636163.92216025,0
+KRC.US,D,20051123,000000,43.1805,43.4779,43.1394,43.4191,522792.33451746,0
+KRC.US,D,20051125,000000,43.292,43.5394,43.0572,43.4847,107521.87261709,0
+KRC.US,D,20051128,000000,43.511,43.5473,43.0778,43.0778,335260.96163016,0
+KRC.US,D,20051129,000000,43.0837,43.3301,42.9144,43.1394,466322.79916975,0
+KRC.US,D,20051130,000000,43.1747,43.3995,43.0407,43.1971,416984.16971074,0
+KRC.US,D,20051201,000000,43.3732,43.6187,43.2176,43.4328,352802.9492164,0
+KRC.US,D,20051202,000000,43.4925,43.6666,43.3732,43.6666,415412.58921878,0
+KRC.US,D,20051205,000000,43.511,43.511,42.9653,43.2705,171271.59866275,0
+KRC.US,D,20051206,000000,43.3575,43.5188,42.9732,43.0915,133194.7698143,0
+KRC.US,D,20051207,000000,43.1522,43.2607,42.4303,42.6485,109517.79006686,0
+KRC.US,D,20051208,000000,42.7404,43.6187,42.7404,43.5893,316154.55104282,0
+KRC.US,D,20051209,000000,43.6118,44.1683,43.5531,43.9472,223321.89465702,0
+KRC.US,D,20051212,000000,44.0861,44.2748,43.736,43.9521,281215.77068481,0
+KRC.US,D,20051213,000000,43.8152,44.6612,43.8152,44.5291,235301.48935044,0
+KRC.US,D,20051214,000000,44.6543,45.245,44.6133,44.6759,226317.81582906,0
+KRC.US,D,20051215,000000,44.6759,44.933,44.2748,44.2807,298187.20400006,0
+KRC.US,D,20051216,000000,44.2895,44.5634,44.1761,44.2133,402144.6461715,0
+KRC.US,D,20051219,000000,44.0939,44.3013,43.4925,43.5531,123209.04757326,0
+KRC.US,D,20051220,000000,43.47,44.0861,43.3379,43.8279,217616.3519471,0
+KRC.US,D,20051221,000000,43.8357,44.1086,43.4974,43.96,245852.653369,0
+KRC.US,D,20051222,000000,43.9668,44.3081,43.6871,44.2572,284211.69185687,0
+KRC.US,D,20051223,000000,44.3551,44.5995,44.1419,44.2632,160857.44946913,0
+KRC.US,D,20051227,000000,44.268,44.4158,44.1008,44.4079,261400.76850285,0
+KRC.US,D,20051228,000000,44.0538,44.3081,44.046,44.3081,253410.96371159,0
+KRC.US,D,20051229,000000,44.3081,44.3747,43.9961,44.0021,178542.58687246,0
+KRC.US,D,20051230,000000,43.8279,43.8964,43.378,43.4065,180825.82645512,0
+KRC.US,D,20060103,000000,43.5473,44.712,42.9858,44.493,380896.10082121,0
+KRC.US,D,20060104,000000,44.6612,45.9443,44.6133,45.7076,423540.43133367,0
+KRC.US,D,20060105,000000,45.7145,46.8,45.6998,46.0626,438942.32915434,0
+KRC.US,D,20060106,000000,46.001,46.1428,45.5825,46.0783,666682.44066611,0
+KRC.US,D,20060109,000000,46.0783,46.1184,45.7213,46.001,433522.06357992,0
+KRC.US,D,20060110,000000,45.8954,46.668,45.7429,46.4206,423540.43133367,0
+KRC.US,D,20060111,000000,46.4294,46.7296,46.1262,46.3736,502827.02502755,0
+KRC.US,D,20060112,000000,46.2533,46.3307,45.9179,46.0989,250843.46949214,0
+KRC.US,D,20060113,000000,46.0989,46.1683,45.6852,45.8123,150877.86222025,0
+KRC.US,D,20060117,000000,45.6479,45.6479,45.025,45.6431,262110.38259616,0
+KRC.US,D,20060118,000000,45.5453,45.7213,45.1394,45.2871,294484.73623079,0
+KRC.US,D,20060119,000000,45.2871,46.1751,45.1394,46.1683,232017.22354682,0
+KRC.US,D,20060120,000000,46.1614,46.1614,45.6363,45.9326,283500.03276617,0
+KRC.US,D,20060123,000000,45.9326,46.1957,45.8827,45.9326,218614.31067199,0
+KRC.US,D,20060124,000000,46.0929,46.8499,45.9795,46.7091,331132.11190568,0
+KRC.US,D,20060125,000000,46.7873,47.1365,46.4558,46.668,229452.79682343,0
+KRC.US,D,20060126,000000,46.9468,47.1365,46.5605,47.1306,176688.79674108,0
+KRC.US,D,20060127,000000,47.2989,48.0196,47.2509,47.472,372768.25870632,0
+KRC.US,D,20060130,000000,47.5081,47.8191,46.8353,46.8431,267670.73049159,0
+KRC.US,D,20060131,000000,46.7013,47.7184,46.1888,47.3966,513093.93440931,0
+KRC.US,D,20060201,000000,48.0343,48.4764,47.472,48.2201,840661.61586933,0
+KRC.US,D,20060202,000000,48.2719,48.4616,47.9023,47.9971,564573.67613258,0
+KRC.US,D,20060203,000000,47.8925,48.7345,47.1981,48.1516,325571.76401025,0
+KRC.US,D,20060206,000000,48.2915,48.3306,47.8847,48.2994,174548.70697552,0
+KRC.US,D,20060207,000000,48.3072,48.5741,47.558,48.006,213054.98527526,0
+KRC.US,D,20060208,000000,47.9971,47.9971,47.2509,47.4602,244854.69464411,0
+KRC.US,D,20060209,000000,47.4602,47.5307,47.0308,47.472,245566.35373481,0
+KRC.US,D,20060210,000000,47.4407,47.6412,46.9849,47.4523,151734.71612543,0
+KRC.US,D,20060213,000000,47.4465,47.5981,47.117,47.5433,125352.2048349,0
+KRC.US,D,20060214,000000,47.4172,48.0471,46.9849,47.9717,131051.61255266,0
+KRC.US,D,20060215,000000,47.8582,48.8499,47.5746,48.8499,240717.66493008,0
+KRC.US,D,20060216,000000,48.9116,49.823,48.8685,49.1991,187526.26039383,0
+KRC.US,D,20060217,000000,48.5057,50.4471,48.5057,50.1399,218041.71140361,0
+KRC.US,D,20060221,000000,50.0832,50.6641,50.0372,50.4695,224031.50875033,0
+KRC.US,D,20060222,000000,50.629,51.5541,50.3482,51.3086,405997.42124873,0
+KRC.US,D,20060223,000000,51.3086,51.5042,50.713,51.1698,239439.54156317,0
+KRC.US,D,20060224,000000,51.1883,52.2006,50.9116,52.0676,376339.84664283,0
+KRC.US,D,20060227,000000,52.1008,53.0426,51.8553,52.6211,371633.2851565,0
+KRC.US,D,20060228,000000,52.4881,52.6279,52.1135,52.4655,262963.14650656,0
+KRC.US,D,20060301,000000,52.4655,52.9037,52.3492,52.7179,232875.09995069,0
+KRC.US,D,20060302,000000,52.7326,52.7326,52.1731,52.5351,348238.51504847,0
+KRC.US,D,20060303,000000,52.3951,52.5155,51.9619,52.1419,178113.13742117,0
+KRC.US,D,20060306,000000,50.7776,52.9673,50.7776,52.136,281647.26513349,0
+KRC.US,D,20060307,000000,51.8856,51.8856,50.9184,51.604,542899.77132578,0
+KRC.US,D,20060308,000000,51.5434,51.7751,50.9507,51.7751,265248.43108662,0
+KRC.US,D,20060309,000000,51.7751,52.8245,51.6676,52.3785,300330.36126171,0
+KRC.US,D,20060310,000000,52.2417,52.7972,51.913,52.7972,321008.35234101,0
+KRC.US,D,20060313,000000,52.7972,53.2314,52.1214,52.5018,280082.84213239,0
+KRC.US,D,20060314,000000,52.2417,53.3625,52.0323,53.2998,243287.20414692,0
+KRC.US,D,20060315,000000,53.467,53.6206,53.2793,53.4338,485000.7828045,0
+KRC.US,D,20060316,000000,53.6089,54.6632,53.561,53.9228,581408.0946229,0
+KRC.US,D,20060317,000000,53.9228,53.9228,52.9448,53.7497,807864.97027428,0
+KRC.US,D,20060320,000000,53.6284,53.6597,52.4607,53.6284,583251.65976734,0
+KRC.US,D,20060321,000000,53.6284,53.8289,52.5868,52.6661,312735.31541164,0
+KRC.US,D,20060322,000000,52.5213,53.0583,52.1731,52.9673,178682.66919347,0
+KRC.US,D,20060323,000000,52.8714,52.9516,52.5868,52.9037,231309.65445089,0
+KRC.US,D,20060324,000000,52.9889,53.1395,52.7394,53.027,251416.06876051,0
+KRC.US,D,20060327,000000,53.027,53.027,52.2475,52.5565,239717.6612078,0
+KRC.US,D,20060328,000000,52.4549,53.6089,52.3219,53.4818,343392.89373982,0
+KRC.US,D,20060329,000000,53.2255,54.5204,53.2255,54.5164,252264.74267614,0
+KRC.US,D,20060330,000000,54.4089,54.7219,53.2939,53.6539,243857.75841792,0
+KRC.US,D,20060331,000000,53.6539,54.4431,53.1521,54.1771,281071.59836902,0
+KRC.US,D,20060403,000000,54.0646,54.1771,52.8411,52.8636,280647.26141122,0
+KRC.US,D,20060404,000000,52.6005,53.2793,52.0402,53.2441,323569.71156831,0
+KRC.US,D,20060405,000000,53.3986,53.7439,53.0192,53.2939,226172.62101458,0
+KRC.US,D,20060406,000000,53.1844,53.3898,52.7551,53.2861,158010.81310633,0
+KRC.US,D,20060407,000000,53.2861,53.6206,52.0949,52.1731,184822.77384813,0
+KRC.US,D,20060410,000000,52.18,52.18,49.9042,50.2446,568139.12907693,0
+KRC.US,D,20060411,000000,49.5776,50.2788,49.5639,49.9247,312161.69364457,0
+KRC.US,D,20060412,000000,49.8397,50.2299,49.7037,49.7037,402004.56385049,0
+KRC.US,D,20060413,000000,49.0778,49.3165,48.2994,48.5605,320292.60325554,0
+KRC.US,D,20060417,000000,48.5605,48.7013,48.3228,48.4764,204353.5213933,0
+KRC.US,D,20060418,000000,48.6162,50.4754,48.533,50.272,450488.3844017,0
+KRC.US,D,20060419,000000,50.2788,51.1209,50.1868,50.9791,224031.50875033,0
+KRC.US,D,20060420,000000,50.9791,51.2539,50.6211,50.8402,238728.90497115,0
+KRC.US,D,20060421,000000,51.5434,51.7995,51.1629,51.2978,339256.88652448,0
+KRC.US,D,20060424,000000,51.1629,51.4426,50.6025,50.6426,216187.92127223,0
+KRC.US,D,20060425,000000,50.6504,51.1951,50.2592,50.3697,292058.34683103,0
+KRC.US,D,20060426,000000,50.3766,50.5018,49.8006,49.8934,259826.12051481,0
+KRC.US,D,20060427,000000,49.4436,50.6984,49.2186,49.9941,260966.20655811,0
+KRC.US,D,20060428,000000,49.7517,50.7062,49.7517,50.0128,347673.07327096,0
+KRC.US,D,20060501,000000,50.3482,50.6573,49.4563,49.6089,282505.14153736,0
+KRC.US,D,20060502,000000,49.5971,49.5971,48.4197,48.8412,291768.97970076,0
+KRC.US,D,20060503,000000,48.8412,48.8568,47.6412,48.5605,280082.84213239,0
+KRC.US,D,20060504,000000,48.6505,48.9116,48.3844,48.8412,236726.85252923,0
+KRC.US,D,20060505,000000,49.2969,49.7155,49.1296,49.4378,182534.42177201,0
+KRC.US,D,20060508,000000,49.0857,49.7643,49.0857,49.6558,162852.34442021,0
+KRC.US,D,20060509,000000,48.7345,49.4084,48.7345,49.2274,529065.36400229,0
+KRC.US,D,20060510,000000,49.2274,49.382,48.9439,49.2842,207919.99683633,0
+KRC.US,D,20060511,000000,49.2842,49.5423,48.492,48.8069,569426.45493209,0
+KRC.US,D,20060512,000000,48.8069,48.8842,47.9364,48.5966,441075.26142905,0
+KRC.US,D,20060515,000000,48.4197,48.8568,47.6255,48.5526,381182.40045539,0
+KRC.US,D,20060516,000000,48.3796,48.6641,47.9179,48.1057,260966.20655811,0
+KRC.US,D,20060517,000000,47.6725,47.8925,47.2128,47.5658,289776.12974707,0
+KRC.US,D,20060518,000000,47.5815,48.006,46.7922,46.9907,186383.10685446,0
+KRC.US,D,20060519,000000,46.8245,47.5433,46.1184,46.8,352234.4399428,0
+KRC.US,D,20060522,000000,46.6259,46.6328,45.7702,46.4147,355514.61575165,0
+KRC.US,D,20060523,000000,46.9849,46.9849,45.9326,46.0411,345960.38795928,0
+KRC.US,D,20060524,000000,45.9795,46.5898,45.1932,45.8123,783047.90448356,0
+KRC.US,D,20060525,000000,46.2348,46.4294,45.4954,45.958,623757.94551162,0
+KRC.US,D,20060526,000000,46.0578,46.3942,45.6998,46.135,363497.26305206,0
+KRC.US,D,20060530,000000,46.135,46.5409,45.6098,46.3658,546179.94713463,0
+KRC.US,D,20060531,000000,46.3805,46.9263,46.0372,46.5154,438084.45275047,0
+KRC.US,D,20060601,000000,46.5751,47.3819,46.4021,47.3614,441366.67355671,0
+KRC.US,D,20060602,000000,47.5013,47.7527,46.89,47.2509,578552.25577187,0
+KRC.US,D,20060605,000000,47.1238,48.1175,47.026,47.205,576841.61545758,0
+KRC.US,D,20060606,000000,47.205,47.3966,46.7364,47.2128,631315.23335552,0
+KRC.US,D,20060607,000000,47.1912,47.8642,46.9702,47.4856,551030.68093675,0
+KRC.US,D,20060608,000000,47.3204,47.6851,46.0695,46.9967,398155.87876803,0
+KRC.US,D,20060609,000000,46.9967,47.4856,46.9057,47.1238,244710.52232832,0
+KRC.US,D,20060612,000000,47.1786,47.1786,46.3531,46.6817,360933.85882737,0
+KRC.US,D,20060613,000000,46.6817,47.333,46.3873,46.7922,579693.36431384,0
+KRC.US,D,20060614,000000,46.6758,46.9468,46.5223,46.8353,414413.60799519,0
+KRC.US,D,20060615,000000,46.8978,47.4044,46.8978,47.2705,422397.2777943,0
+KRC.US,D,20060616,000000,47.2783,47.4465,46.7013,47.4338,1104907.9982363,0
+KRC.US,D,20060619,000000,48.0343,48.0862,46.7228,47.0514,411272.49200867,0
+KRC.US,D,20060620,000000,47.1912,47.3614,46.9546,47.1521,772346.43315705,0
+KRC.US,D,20060621,000000,47.1453,48.0998,47.1032,47.6851,420969.86961813,0
+KRC.US,D,20060622,000000,47.649,47.649,46.8832,46.9849,362645.52164035,0
+KRC.US,D,20060623,000000,46.7364,46.8245,46.4206,46.6534,305035.90024935,0
+KRC.US,D,20060626,000000,46.583,47.4044,46.583,46.9702,326707.76005877,0
+KRC.US,D,20060627,000000,46.9771,47.0876,46.448,46.583,314875.40517721,0
+KRC.US,D,20060628,000000,46.3531,46.3658,45.7977,46.1184,360077.00492219,0
+KRC.US,D,20060629,000000,46.2808,47.3819,46.1751,47.1874,333554.41131066,0
+KRC.US,D,20060630,000000,47.3614,50.6641,47.3614,50.6641,2480197.3710007,0
+KRC.US,D,20060703,000000,49.4378,49.9941,49.0377,49.6851,619767.13311076,0
+KRC.US,D,20060705,000000,49.5082,50.2866,48.9683,49.957,390028.03665314,0
+KRC.US,D,20060706,000000,49.957,50.4881,49.7458,50.4881,361365.35327605,0
+KRC.US,D,20060707,000000,50.4196,51.1052,50.2915,50.5506,257263.73878882,0
+KRC.US,D,20060710,000000,50.5506,50.8744,50.18,50.8676,187098.85593993,0
+KRC.US,D,20060711,000000,50.9791,51.0836,50.313,50.8979,373911.41224568,0
+KRC.US,D,20060712,000000,50.8979,51.5541,50.8245,51.5541,285923.35466983,0
+KRC.US,D,20060713,000000,51.5541,51.5972,51.1287,51.2978,387033.13797979,0
+KRC.US,D,20060714,000000,51.2978,51.3213,49.6089,49.8514,405000.48502253,0
+KRC.US,D,20060717,000000,49.7517,49.957,49.4436,49.6089,271806.73770693,0
+KRC.US,D,20060718,000000,49.6851,50.4255,49.2685,50.3482,995531.31298912,0
+KRC.US,D,20060719,000000,50.4881,51.692,50.4812,51.2334,373054.5583405,0
+KRC.US,D,20060720,000000,51.2978,51.4426,50.6025,50.6504,266247.41231019,0
+KRC.US,D,20060721,000000,50.7345,50.7345,49.5501,49.5903,192235.88937624,0
+KRC.US,D,20060724,000000,49.6851,50.5253,49.6851,50.5253,209062.12787701,0
+KRC.US,D,20060725,000000,50.8402,51.5434,50.5253,51.5434,446924.97645475,0
+KRC.US,D,20060726,000000,51.5042,51.8475,50.8744,51.4749,750532.44602923,0
+KRC.US,D,20060727,000000,51.6529,51.9277,50.802,50.9116,293196.38787693,0
+KRC.US,D,20060728,000000,50.9184,51.5434,50.9116,51.4514,164423.92491216,0
+KRC.US,D,20060731,000000,51.4514,51.8778,51.1883,51.8123,214335.15363956,0
+KRC.US,D,20060801,000000,51.8123,51.8201,50.6426,51.3291,287778.16729991,0
+KRC.US,D,20060802,000000,51.4348,51.471,50.9507,50.9507,160574.21733101,0
+KRC.US,D,20060803,000000,50.6984,51.7673,50.6984,51.7301,293480.64251374,0
+KRC.US,D,20060804,000000,51.8925,53.2441,51.8925,53.1678,223035.59502282,0
+KRC.US,D,20060807,000000,53.1756,53.2626,52.8636,53.1238,251416.06876051,0
+KRC.US,D,20060808,000000,53.0192,53.2861,52.7473,52.8411,530631.83200078,0
+KRC.US,D,20060809,000000,53.0123,53.0123,52.447,52.8373,483005.88785342,0
+KRC.US,D,20060810,000000,52.6661,53.0123,52.2543,52.804,348954.26413394,0
+KRC.US,D,20060811,000000,52.8548,52.8784,52.5096,52.6572,141756.15137524,0
+KRC.US,D,20060814,000000,52.7326,53.6372,52.7326,53.2441,184957.74367568,0
+KRC.US,D,20060815,000000,53.5131,53.8143,53.3781,53.3781,176973.05137788,0
+KRC.US,D,20060816,000000,53.3898,53.9023,53.3898,53.6988,185390.26062305,0
+KRC.US,D,20060817,000000,53.6597,53.7742,53.3859,53.7369,93974.787426478,0
+KRC.US,D,20060818,000000,53.7497,53.7497,53.3859,53.5345,130483.10327905,0
+KRC.US,D,20060821,000000,53.5727,53.9962,53.4064,53.9883,87986.012578459,0
+KRC.US,D,20060822,000000,53.916,54.8725,53.7742,54.8725,190235.88193169,0
+KRC.US,D,20060823,000000,54.6269,55.0739,54.2807,54.6632,340683.27220196,0
+KRC.US,D,20060824,000000,54.4871,54.8216,54.3932,54.6974,189524.222841,0
+KRC.US,D,20060825,000000,54.6974,54.8431,54.6632,54.8098,95690.540234225,0
+KRC.US,D,20060828,000000,54.6974,55.1874,54.6191,55.1111,161429.0262388,0
+KRC.US,D,20060829,000000,55.1111,55.3145,54.8216,54.9614,227744.20150654,0
+KRC.US,D,20060830,000000,54.9213,55.5874,54.9213,55.5874,89409.330759856,0
+KRC.US,D,20060831,000000,55.6763,55.7448,55.3272,55.4475,112374.65141659,0
+KRC.US,D,20060901,000000,55.4064,55.5815,54.8098,54.8098,81999.282727827,0
+KRC.US,D,20060905,000000,54.8167,55.3223,54.7658,55.3223,224031.50875033,0
+KRC.US,D,20060906,000000,55.3223,55.5815,54.9429,55.1023,159722.4759193,0
+KRC.US,D,20060907,000000,54.9282,55.0309,54.093,54.1907,250698.27467765,0
+KRC.US,D,20060908,000000,54.2406,54.3756,53.8817,54.3473,468745.09857473,0
+KRC.US,D,20060911,000000,54.1702,54.7444,53.9384,54.6827,275795.5051104,0
+KRC.US,D,20060912,000000,54.6269,54.892,54.2055,54.8725,376191.58433226,0
+KRC.US,D,20060913,000000,54.9429,55.9541,54.8098,55.7047,555166.68815208,0
+KRC.US,D,20060914,000000,55.7047,55.7047,54.6632,54.8988,754381.13111168,0
+KRC.US,D,20060915,000000,54.9057,55.4739,54.9057,55.4142,193802.35737473,0
+KRC.US,D,20060918,000000,55.4142,55.4142,54.6113,54.6905,195655.12500742,0
+KRC.US,D,20060919,000000,54.5555,55.4182,54.5555,55.3986,213197.11259366,0
+KRC.US,D,20060920,000000,55.5375,55.5375,54.5956,54.9135,302467.38353119,0
+KRC.US,D,20060921,000000,54.9135,54.9918,53.8817,54.0098,166996.5316251,0
+KRC.US,D,20060922,000000,54.0578,54.1341,53.3242,53.7135,375910.39719154,0
+KRC.US,D,20060925,000000,53.5042,53.6284,53.0691,53.3781,258112.41270445,0
+KRC.US,D,20060926,000000,53.4269,53.6451,53.1316,53.1678,199787.04222798,0
+KRC.US,D,20060927,000000,52.8636,53.2109,52.7922,52.9673,240291.28297488,0
+KRC.US,D,20060928,000000,52.8108,53.0954,52.5419,52.7326,569138.11030051,0
+KRC.US,D,20060929,000000,52.4969,52.9585,52.4969,52.8313,452770.60148568,0
+KRC.US,D,20061002,000000,52.7687,53.0631,52.4549,52.804,360933.85882737,0
+KRC.US,D,20061003,000000,52.3492,52.362,51.604,51.8925,1173645.472909,0
+KRC.US,D,20061004,000000,51.9012,52.0323,51.7751,51.8925,702901.38938841,0
+KRC.US,D,20061005,000000,51.9619,52.0235,51.1883,51.5434,1797832.8678719,0
+KRC.US,D,20061006,000000,51.5434,51.5434,50.6856,50.846,325571.76401025,0
+KRC.US,D,20061009,000000,50.846,50.9458,50.0763,50.8402,372057.62211431,0
+KRC.US,D,20061010,000000,50.7707,51.3291,50.6142,51.2099,714885.07407661,0
+KRC.US,D,20061011,000000,51.2099,51.4162,50.8901,51.1414,183388.20818111,0
+KRC.US,D,20061012,000000,51.247,51.5815,51.1355,51.5815,255689.09080078,0
+KRC.US,D,20061013,000000,51.6529,52.9889,51.6529,52.8186,713458.68839914,0
+KRC.US,D,20061016,000000,52.8871,53.0123,52.4167,52.6661,1150113.687976,0
+KRC.US,D,20061017,000000,52.5722,52.7844,52.447,52.6504,319722.04898455,0
+KRC.US,D,20061018,000000,52.7844,52.8714,52.3785,52.6661,724861.59382941,0
+KRC.US,D,20061019,000000,52.6279,52.8548,52.3688,52.6572,188525.24161741,0
+KRC.US,D,20061020,000000,52.7473,52.8245,52.3785,52.7844,535340.43848449,0
+KRC.US,D,20061023,000000,52.7844,53.0954,52.5927,53.0426,261253.52869098,0
+KRC.US,D,20061024,000000,53.0426,53.0426,52.7326,52.8714,309026.7126502,0
+KRC.US,D,20061025,000000,52.8373,53.4553,52.8313,53.3625,212766.64064368,0
+KRC.US,D,20061026,000000,53.4201,54.0646,53.4201,54.0646,179540.54559734,0
+KRC.US,D,20061027,000000,53.9962,54.2759,53.7996,53.8143,426816.51714775,0
+KRC.US,D,20061030,000000,53.7135,53.9962,53.3145,53.5199,245428.31641118,0
+KRC.US,D,20061031,000000,53.7057,53.7057,51.8475,52.8245,1005936.2596945,0
+KRC.US,D,20061101,000000,53.2568,53.2793,52.048,52.2348,786473.2751069,0
+KRC.US,D,20061102,000000,52.2348,52.2348,51.1414,51.3654,339829.48579286,0
+KRC.US,D,20061103,000000,51.8201,51.8201,50.3913,50.8099,484859.6779848,0
+KRC.US,D,20061106,000000,50.7776,50.9791,50.5663,50.6778,391881.82678452,0
+KRC.US,D,20061107,000000,50.6984,50.713,50.1507,50.1595,372201.7944301,0
+KRC.US,D,20061108,000000,50.1399,50.5253,49.8583,50.4255,241429.32402078,0
+KRC.US,D,20061109,000000,50.4881,50.7854,50.1399,50.6641,268810.81653488,0
+KRC.US,D,20061110,000000,50.8402,50.9791,50.4196,50.9713,551455.01789457,0
+KRC.US,D,20061113,000000,50.9791,51.3213,50.9791,51.1492,334692.45235655,0
+KRC.US,D,20061114,000000,51.2539,52.1878,51.1492,52.1585,283783.26490427,0
+KRC.US,D,20061115,000000,52.1585,52.3121,51.9189,52.0676,255830.19562049,0
+KRC.US,D,20061116,000000,52.0754,52.5565,52.0754,52.5419,264820.00413402,0
+KRC.US,D,20061117,000000,52.5419,52.5419,51.8778,52.1067,228735.00274057,0
+KRC.US,D,20061120,000000,52.1937,54.8587,52.1937,53.7223,1295715.4569377,0
+KRC.US,D,20061121,000000,53.7223,55.5736,53.7223,55.2734,451054.84867792,0
+KRC.US,D,20061122,000000,55.1316,55.9766,55.1316,55.5307,318006.2961768,0
+KRC.US,D,20061124,000000,55.3986,56.1575,55.3986,56.0715,52764.00008235,0
+KRC.US,D,20061127,000000,55.9541,56.0304,55.0456,55.1111,817700.38520737,0
+KRC.US,D,20061128,000000,54.6974,55.0456,54.5164,54.9859,570140.15902017,0
+KRC.US,D,20061129,000000,54.9918,56.2299,54.9918,56.1253,257263.73878882,0
+KRC.US,D,20061130,000000,56.1253,57.3604,56.0577,57.3604,389169.13775058,0
+KRC.US,D,20061201,000000,57.3604,57.7907,57.203,57.6696,490845.38533674,0
+KRC.US,D,20061204,000000,57.6578,58.938,57.6578,58.496,324570.73778928,0
+KRC.US,D,20061205,000000,58.6446,58.7571,57.6764,57.7976,320292.60325554,0
+KRC.US,D,20061206,000000,57.7976,57.9169,57.0172,57.6969,355514.61575165,0
+KRC.US,D,20061207,000000,57.8446,57.9238,56.6397,56.6944,1121443.847108,0
+KRC.US,D,20061208,000000,56.6603,56.7297,55.7888,56.1986,998521.09916902,0
+KRC.US,D,20061211,000000,56.1986,57.0231,56.1722,56.76,261824.08296198,0
+KRC.US,D,20061212,000000,56.76,57.2852,56.6661,56.9477,281071.59836902,0
+KRC.US,D,20061213,000000,57.0798,57.1033,56.0304,56.1918,147738.7912311,0
+KRC.US,D,20061214,000000,56.1918,56.8011,56.1321,56.1409,193658.18505895,0
+KRC.US,D,20061215,000000,56.1497,56.3571,55.6989,55.6989,344821.32441469,0
+KRC.US,D,20061218,000000,55.7703,55.9942,55.1785,55.5375,260259.65996087,0
+KRC.US,D,20061219,000000,55.5375,55.5453,54.5282,54.8167,358937.94137759,0
+KRC.US,D,20061220,000000,54.8167,55.2343,54.7658,54.9859,332698.57990416,0
+KRC.US,D,20061221,000000,54.9859,55.293,54.6348,54.6348,292058.34683103,0
+KRC.US,D,20061222,000000,54.6427,54.6427,53.8289,53.9023,121645.64707085,0
+KRC.US,D,20061226,000000,53.9091,54.5878,53.9091,54.2612,116941.13058191,0
+KRC.US,D,20061227,000000,53.8201,54.3678,53.783,54.2807,305607.47701903,0
+KRC.US,D,20061228,000000,54.3874,55.2862,54.3326,55.1874,178396.36955929,0
+KRC.US,D,20061229,000000,55.201,55.201,54.536,54.6974,186099.87471636,0
+KRC.US,D,20070103,000000,54.978,55.558,54.1341,54.5164,325999.16846414,0
+KRC.US,D,20070104,000000,55.2148,55.4739,54.8353,55.3673,388030.07420598,0
+KRC.US,D,20070105,000000,55.2294,55.3223,54.5878,54.5956,300047.1291236,0
+KRC.US,D,20070108,000000,54.3473,54.3756,53.8817,54.27,356083.12502525,0
+KRC.US,D,20070109,000000,54.27,54.6974,53.9962,54.5438,400720.30549141,0
+KRC.US,D,20070110,000000,54.3678,55.4064,54.227,55.293,302181.083897,0
+KRC.US,D,20070111,000000,55.3986,56.5253,55.3986,56.4548,322571.75284343,0
+KRC.US,D,20070112,000000,56.2817,56.7874,56.1164,56.7874,250414.02004085,0
+KRC.US,D,20070116,000000,56.9272,57.7976,56.9272,57.6285,277653.38523655,0
+KRC.US,D,20070117,000000,57.6285,57.8876,56.9527,57.8543,229880.20127733,0
+KRC.US,D,20070118,000000,57.9698,58.1771,57.2852,57.4885,373485.03029048,0
+KRC.US,D,20070119,000000,58.1908,58.1908,57.3272,57.9805,235869.99862404,0
+KRC.US,D,20070122,000000,58.0578,58.6075,57.8495,58.004,332268.10795419,0
+KRC.US,D,20070123,000000,57.8876,58.271,57.829,57.9971,249418.10631334,0
+KRC.US,D,20070124,000000,58.0646,59.1287,58.0646,59.0132,270094.05239526,0
+KRC.US,D,20070125,000000,59.2548,60.9253,59.2412,59.6832,390308.20129517,0
+KRC.US,D,20070126,000000,59.7439,59.8984,59.3517,59.779,125497.39964938,0
+KRC.US,D,20070129,000000,59.779,60.4109,59.6186,59.9551,219896.52403368,0
+KRC.US,D,20070130,000000,59.6666,60.1008,59.337,60.093,280506.1565915,0
+KRC.US,D,20070131,000000,60.093,61.111,59.8514,60.894,269948.85758078,0
+KRC.US,D,20070201,000000,60.894,61.1727,60.4969,61.0661,251273.94144211,0
+KRC.US,D,20070202,000000,60.7991,61.2225,60.3424,61.206,354231.37989126,0
+KRC.US,D,20070205,000000,62.0812,63.2186,60.5693,60.9566,556017.4070651,0
+KRC.US,D,20070206,000000,60.9566,61.3526,60.4803,61.2373,261253.52869098,0
+KRC.US,D,20070207,000000,61.0075,61.9209,60.8597,61.9061,436234.75261387,0
+KRC.US,D,20070208,000000,61.9061,63.1952,61.6334,62.2426,332412.28026998,0
+KRC.US,D,20070209,000000,62.2426,62.359,60.1536,62.1839,602078.92821134,0
+KRC.US,D,20070212,000000,62.1839,62.1839,60.093,60.7248,347356.09867596,0
+KRC.US,D,20070213,000000,60.7199,63.0925,60.7199,62.9712,670218.24114835,0
+KRC.US,D,20070214,000000,62.4118,62.6485,61.1912,61.4132,662807.17061763,0
+KRC.US,D,20070215,000000,61.4132,61.8329,61.0857,61.427,316439.82817831,0
+KRC.US,D,20070216,000000,61.427,61.5678,60.4049,60.9389,235441.57167145,0
+KRC.US,D,20070220,000000,60.7639,62.0725,60.2006,61.7947,439937.22038315,0
+KRC.US,D,20070221,000000,61.1639,61.6548,60.9116,61.1551,243142.00933244,0
+KRC.US,D,20070222,000000,61.1473,61.1551,60.1008,60.7121,246850.61209389,0
+KRC.US,D,20070223,000000,60.537,60.5429,59.2911,59.3517,339114.75920609,0
+KRC.US,D,20070226,000000,58.8128,59.7243,58.0646,59.7243,481007.92540627,0
+KRC.US,D,20070227,000000,59.7243,59.7243,57.515,57.8798,355231.38361354,0
+KRC.US,D,20070228,000000,57.9639,58.0901,57.3194,57.829,580836.51785321,0
+KRC.US,D,20070301,000000,57.7458,57.7546,56.1918,57.2559,513811.72849217,0
+KRC.US,D,20070302,000000,57.2627,57.5707,56.4989,56.5546,507530.5190178,0
+KRC.US,D,20070305,000000,56.4177,56.4177,53.7439,54.2338,444075.27259588,0
+KRC.US,D,20070306,000000,54.2338,55.4808,54.2338,54.9918,588534.91051682,0
+KRC.US,D,20070307,000000,54.4431,55.1727,53.6597,54.1996,388177.31401784,0
+KRC.US,D,20070308,000000,55.2148,55.6089,54.7444,54.978,466036.49953556,0
+KRC.US,D,20070309,000000,55.3986,56.4304,55.2411,56.0246,462042.61963862,0
+KRC.US,D,20070312,000000,55.9482,56.2514,55.3673,55.8377,326849.88737717,0
+KRC.US,D,20070313,000000,55.3986,55.4426,53.6206,53.7624,453063.03611202,0
+KRC.US,D,20070314,000000,53.8759,53.8759,52.7023,53.3625,688356.34547292,0
+KRC.US,D,20070315,000000,53.5131,54.0578,53.3302,53.8759,474022.21433205,0
+KRC.US,D,20070316,000000,53.8759,54.0098,52.5927,52.8245,440651.94696993,0
+KRC.US,D,20070319,000000,53.0866,53.0866,52.2006,52.4167,747395.42003747,0
+KRC.US,D,20070320,000000,52.4246,52.5018,51.6812,52.3219,1070539.7721493,0
+KRC.US,D,20070321,000000,52.4549,53.0778,52.0538,53.0778,330992.02958467,0
+KRC.US,D,20070322,000000,53.7135,53.7135,52.7756,53.4602,319722.04898455,0
+KRC.US,D,20070323,000000,53.2861,54.1556,53.2715,54.0646,295055.29050178,0
+KRC.US,D,20070326,000000,53.8876,54.1077,52.7687,52.8245,1023624.464594,0
+KRC.US,D,20070327,000000,52.2612,52.27,51.4514,51.4514,1519463.7335499,0
+KRC.US,D,20070328,000000,50.7854,51.0435,50.5585,50.9791,2844553.5329553,0
+KRC.US,D,20070329,000000,51.3868,51.4241,50.6856,51.1121,1034037.5912888,0
+KRC.US,D,20070330,000000,50.9791,51.7213,50.8402,51.7145,845504.1696819,0
+KRC.US,D,20070402,000000,51.6871,52.27,51.5434,52.1937,488995.68520013,0
+KRC.US,D,20070403,000000,52.2475,52.7844,52.2074,52.6759,555166.68815208,0
+KRC.US,D,20070404,000000,52.5351,52.6426,51.8123,52.4607,544042.92486515,0
+KRC.US,D,20070405,000000,52.6358,52.6358,52.2906,52.4549,300469.42108403,0
+KRC.US,D,20070409,000000,52.4549,52.9331,52.3746,52.7179,352802.9492164,0
+KRC.US,D,20070410,000000,52.8548,53.0691,52.5155,52.7179,473592.76488077,0
+KRC.US,D,20070411,000000,52.7238,52.7238,51.6167,51.6812,621186.36129739,0
+KRC.US,D,20070412,000000,51.7869,51.7869,51.1121,51.4582,460899.46609926,0
+KRC.US,D,20070413,000000,51.2832,52.0402,51.2744,52.0235,286926.4258882,0
+KRC.US,D,20070416,000000,52.1008,52.3219,51.8201,52.2142,386460.53871141,0
+KRC.US,D,20070417,000000,52.2827,52.7101,52.1937,52.6279,468030.37198795,0
+KRC.US,D,20070418,000000,52.3785,52.7101,52.2827,52.4304,339971.61311126,0
+KRC.US,D,20070419,000000,52.4167,52.4167,51.8475,52.0177,373342.90297208,0
+KRC.US,D,20070420,000000,52.4549,52.6358,52.0402,52.5487,243287.20414692,0
+KRC.US,D,20070423,000000,53.1678,53.6372,52.3746,53.6372,512098.0206818,0
+KRC.US,D,20070424,000000,53.6451,53.7497,52.3219,53.1238,487287.08988325,0
+KRC.US,D,20070425,000000,53.4064,53.7439,52.5927,53.2372,393592.46709879,0
+KRC.US,D,20070426,000000,53.5199,53.7291,53.3517,53.4886,287638.08497889,0
+KRC.US,D,20070427,000000,53.4886,54.0998,53.3625,53.9384,335834.58339723,0
+KRC.US,D,20070430,000000,54.1488,54.27,53.2109,53.2441,730139.73208543,0
+KRC.US,D,20070501,000000,52.6211,53.2626,52.1585,53.0055,729571.22281182,0
+KRC.US,D,20070502,000000,53.2177,53.5345,52.7238,53.2861,538908.95892492,0
+KRC.US,D,20070503,000000,53.2939,53.6157,52.9105,53.4269,383465.64003805,0
+KRC.US,D,20070504,000000,53.602,53.8143,52.7551,53.0778,807434.49832431,0
+KRC.US,D,20070507,000000,53.2049,53.561,52.4803,53.0915,365206.88086765,0
+KRC.US,D,20070508,000000,52.9175,53.1022,52.5722,52.6211,462328.91927281,0
+KRC.US,D,20070509,000000,52.6211,53.338,52.4803,53.1962,347239.53382489,0
+KRC.US,D,20070510,000000,52.8714,53.1395,52.0538,52.0676,536338.39720938,0
+KRC.US,D,20070511,000000,51.9658,52.5868,51.8553,52.355,511239.12177924,0
+KRC.US,D,20070514,000000,52.18,52.3277,51.3712,51.5356,616771.21193871,0
+KRC.US,D,20070515,000000,51.6812,51.8406,50.7413,50.9116,607502.26128184,0
+KRC.US,D,20070516,000000,50.8979,51.0142,49.7878,50.2866,559579.79251337,0
+KRC.US,D,20070517,000000,50.2866,50.2866,49.2274,49.2607,561866.09959211,0
+KRC.US,D,20070518,000000,49.4378,49.4709,48.4197,48.7228,652205.90416308,0
+KRC.US,D,20070521,000000,48.8988,50.0128,48.757,49.5228,664110.85645187,0
+KRC.US,D,20070522,000000,50.2221,51.4241,49.9941,51.1414,747824.86948876,0
+KRC.US,D,20070523,000000,51.2978,51.6343,50.2788,50.2788,455763.45516164,0
+KRC.US,D,20070524,000000,50.5018,50.5165,48.8988,49.429,574556.33087754,0
+KRC.US,D,20070525,000000,49.8651,50.3356,49.1208,49.3389,259399.73855961,0
+KRC.US,D,20070529,000000,49.7458,50.8519,49.7458,50.7277,524788.25196724,0
+KRC.US,D,20070530,000000,50.7277,52.2074,50.6142,52.0676,1050145.0132081,0
+KRC.US,D,20070531,000000,52.0676,52.5927,51.5677,52.1135,465462.87776849,0
+KRC.US,D,20070601,000000,52.2074,52.5351,51.7869,52.355,391595.52715032,0
+KRC.US,D,20070604,000000,52.1135,53.5727,51.8123,53.1844,471596.847431,0
+KRC.US,D,20070605,000000,53.0055,53.2939,52.672,52.8949,675663.0466914,0
+KRC.US,D,20070606,000000,53.0055,53.2314,52.6143,52.8949,924223.27660087,0
+KRC.US,D,20070607,000000,52.8489,52.8489,51.3937,51.6343,768074.43361548,0
+KRC.US,D,20070608,000000,51.6343,52.136,51.1121,51.9806,756378.07106015,0
+KRC.US,D,20070611,000000,51.5677,51.8631,51.3086,51.3712,518661.43979559,0
+KRC.US,D,20070612,000000,51.3291,51.3712,50.3913,50.4128,808291.35222949,0
+KRC.US,D,20070613,000000,50.9116,51.6988,50.4411,51.6108,434373.80499164,0
+KRC.US,D,20070614,000000,51.3575,51.6988,50.5663,50.9184,427105.88427801,0
+KRC.US,D,20070615,000000,51.2011,51.6108,50.9292,51.2099,419832.85107091,0
+KRC.US,D,20070618,000000,51.1951,51.3291,50.4812,50.7413,291632.98737453,0
+KRC.US,D,20070619,000000,50.7413,51.1844,50.1986,51.1844,446924.97645475,0
+KRC.US,D,20070620,000000,51.2236,51.2236,50.1986,50.4549,437650.91330441,0
+KRC.US,D,20070621,000000,50.313,50.313,49.4436,49.8651,691490.3039686,0
+KRC.US,D,20070622,000000,49.7878,50.0186,49.4769,49.6157,573844.67178684,0
+KRC.US,D,20070625,000000,49.6157,49.7947,48.5898,49.0572,879450.10380848,0
+KRC.US,D,20070626,000000,48.6573,49.4935,48.6573,49.0241,890430.71727832,0
+KRC.US,D,20070627,000000,48.757,50.2446,48.4059,50.1732,735984.33461765,0
+KRC.US,D,20070628,000000,50.2788,50.7551,50.0431,50.0431,528072.51777086,0
+KRC.US,D,20070629,000000,50.1399,50.6084,49.4436,49.6793,552026.59466424,0
+KRC.US,D,20070702,000000,49.78,50.9585,49.7037,50.7199,475445.53251344,0
+KRC.US,D,20070703,000000,50.6641,51.069,50.3697,50.5018,132625.238042,0
+KRC.US,D,20070705,000000,50.846,51.8406,50.846,51.3291,528208.5100971,0
+KRC.US,D,20070706,000000,51.1698,51.5972,50.6084,51.2539,305457.16971108,0
+KRC.US,D,20070709,000000,51.379,51.4015,50.7062,50.9116,239003.95711972,0
+KRC.US,D,20070710,000000,50.6856,50.8099,49.2685,49.4084,509670.60878336,0
+KRC.US,D,20070711,000000,49.3165,49.4935,49.072,49.2353,314732.25536011,0
+KRC.US,D,20070712,000000,49.4084,49.7096,48.982,49.3692,622753.85179457,0
+KRC.US,D,20070713,000000,49.3536,49.8152,49.3389,49.7302,575983.73905371,0
+KRC.US,D,20070716,000000,50.0665,50.2221,49.6313,49.648,532205.45749012,0
+KRC.US,D,20070717,000000,49.648,50.0186,49.2685,49.7517,350096.39517462,0
+KRC.US,D,20070718,000000,49.3086,50.091,49.0778,50.0264,554309.83424691,0
+KRC.US,D,20070719,000000,50.3424,50.5301,50.1595,50.3286,137472.90434804,0
+KRC.US,D,20070720,000000,50.313,50.313,49.3223,49.6245,442076.28765002,0
+KRC.US,D,20070723,000000,49.78,49.8583,48.6505,48.7297,540617.55424182,0
+KRC.US,D,20070724,000000,48.6094,48.6729,47.5981,47.9286,640724.2663334,0
+KRC.US,D,20070725,000000,47.5815,48.2064,45.6764,46.9907,1606436.4499231,0
+KRC.US,D,20070726,000000,46.2886,46.2886,44.2935,45.6617,1214714.1329347,0
+KRC.US,D,20070727,000000,45.0309,45.5971,43.6734,43.9335,695917.72331159,0
+KRC.US,D,20070730,000000,44.2289,44.3619,43.2646,44.2494,635165.96343536,0
+KRC.US,D,20070731,000000,44.8392,45.25,44.5086,45.1786,853069.63751535,0
+KRC.US,D,20070801,000000,44.8793,45.335,43.8426,45.0661,624893.94156013,0
+KRC.US,D,20070802,000000,45.471,45.693,44.3159,44.4567,1185905.2322444,0
+KRC.US,D,20070803,000000,44.8079,44.8079,42.7824,43.2607,815420.21312079,0
+KRC.US,D,20070806,000000,43.6734,44.5291,42.6778,44.4372,766652.13793276,0
+KRC.US,D,20070807,000000,44.3326,44.7531,43.2998,44.4636,662975.88290205,0
+KRC.US,D,20070808,000000,44.8245,46.7873,44.7179,46.4079,762939.44517655,0
+KRC.US,D,20070809,000000,45.3683,46.9115,45.0593,46.3942,830533.7663099,0
+KRC.US,D,20070810,000000,45.9443,46.3736,44.712,44.8167,537765.80538555,0
+KRC.US,D,20070813,000000,45.0015,45.3144,44.0069,44.7248,346250.77758824,0
+KRC.US,D,20070814,000000,44.5712,44.5907,42.3483,42.3707,463753.2599529,0
+KRC.US,D,20070815,000000,42.2152,43.4406,41.6675,41.8044,818699.36643095,0
+KRC.US,D,20070816,000000,42.1664,43.2607,41.3497,42.9858,1031464.9845759,0
+KRC.US,D,20070817,000000,43.47,43.96,42.8333,43.3379,894423.57467657,0
+KRC.US,D,20070820,000000,43.0572,44.1683,42.8929,43.6187,471027.3156587,0
+KRC.US,D,20070821,000000,43.3859,43.9873,43.0837,43.8671,413266.36446106,0
+KRC.US,D,20070822,000000,44.2133,44.8245,43.6431,44.3159,895420.51090277,0
+KRC.US,D,20070823,000000,44.712,44.8793,43.4779,43.6431,329559.50891503,0
+KRC.US,D,20070824,000000,43.6509,43.9052,42.7531,43.1179,319865.19880164,0
+KRC.US,D,20070827,000000,43.0572,43.2333,42.3571,42.3766,401432.9870808,0
+KRC.US,D,20070828,000000,42.3433,42.3433,41.0719,41.1238,507818.86364937,0
+KRC.US,D,20070829,000000,41.1785,41.6118,40.9526,41.336,713310.42608857,0
+KRC.US,D,20070830,000000,40.8451,41.6245,40.8254,41.3008,524074.54787915,0
+KRC.US,D,20070831,000000,41.9609,43.4406,41.6039,42.8665,1027476.2171724,0
+KRC.US,D,20070904,000000,42.6964,43.2176,42.5917,42.9732,633457.36811847,0
+KRC.US,D,20070905,000000,42.76,42.76,42.0108,42.226,521649.1809781,0
+KRC.US,D,20070906,000000,42.3198,42.3198,41.6372,41.9394,341542.17110453,0
+KRC.US,D,20070907,000000,41.3809,41.4915,40.3209,40.3658,610638.26477491,0
+KRC.US,D,20070910,000000,40.6993,40.7863,39.8661,39.9727,602078.92821134,0
+KRC.US,D,20070911,000000,40.2172,40.446,39.8837,40.1869,321717.96643432,0
+KRC.US,D,20070912,000000,40.0108,40.1869,39.6978,39.824,219896.52403368,0
+KRC.US,D,20070913,000000,39.8387,40.5722,39.3751,40.446,758379.1010034,0
+KRC.US,D,20070914,000000,39.9864,40.58,39.8837,40.5292,219471.16457717,0
+KRC.US,D,20070917,000000,40.4998,40.9526,40.0989,40.9028,386601.64353111,0
+KRC.US,D,20070918,000000,41.1952,42.0861,40.8118,42.0861,400437.0733533,0
+KRC.US,D,20070919,000000,42.4441,43.4925,42.3571,43.2245,452200.04721468,0
+KRC.US,D,20070920,000000,43.0494,43.0778,42.5087,42.6964,249844.48826855,0
+KRC.US,D,20070921,000000,42.8108,43.0407,42.5712,42.5712,296046.09173581,0
+KRC.US,D,20070924,000000,42.76,43.5326,42.5663,43.4779,292199.45165074,0
+KRC.US,D,20070925,000000,43.1257,43.1394,42.627,42.9292,286779.18607633,0
+KRC.US,D,20070926,000000,42.712,42.8029,42.226,42.4959,356512.57447654,0
+KRC.US,D,20070927,000000,42.4959,42.9379,42.1066,42.4959,451054.84867792,0
+KRC.US,D,20070928,000000,42.3571,42.5585,41.9756,42.5155,441936.20532901,0
+KRC.US,D,20071001,000000,43.1257,44.2201,43.1257,44.1497,614060.56790216,0
+KRC.US,D,20071002,000000,44.2807,45.4886,44.2807,45.2783,670958.53020246,0
+KRC.US,D,20071003,000000,45.0886,46.0372,44.891,45.7263,631889.87762128,0
+KRC.US,D,20071004,000000,45.9267,46.7169,45.7263,46.7169,479581.53972878,0
+KRC.US,D,20071005,000000,46.668,48.0148,46.668,47.8847,801300.52866181,0
+KRC.US,D,20071008,000000,47.5433,48.3717,47.0651,47.4044,548178.93208049,0
+KRC.US,D,20071009,000000,47.7262,47.7771,46.9907,47.6783,560438.69141594,0
+KRC.US,D,20071010,000000,47.8729,48.0148,47.3819,47.7898,271520.43807274,0
+KRC.US,D,20071011,000000,47.959,48.3717,46.9907,47.5013,564856.90827069,0
+KRC.US,D,20071012,000000,47.782,47.8925,47.472,47.6851,446924.97645475,0
+KRC.US,D,20071015,000000,47.9649,47.9649,46.4685,46.9967,572562.45842515,0
+KRC.US,D,20071016,000000,46.9967,47.0378,45.7145,45.7429,400720.30549141,0
+KRC.US,D,20071017,000000,45.91,46.1888,44.2494,45.0974,710031.27277841,0
+KRC.US,D,20071018,000000,44.7326,45.4563,44.5223,44.9859,291915.19701394,0
+KRC.US,D,20071019,000000,45.0132,45.0192,43.292,43.3066,556734.17864927,0
+KRC.US,D,20071022,000000,42.9008,43.7653,42.8861,43.4494,506680.82260347,0
+KRC.US,D,20071023,000000,44.5291,44.8851,43.4494,44.0939,545608.37036494,0
+KRC.US,D,20071024,000000,44.0226,44.5429,43.2998,44.5429,413841.00872681,0
+KRC.US,D,20071025,000000,44.2357,45.0886,44.0861,44.6201,431238.82399727,0
+KRC.US,D,20071026,000000,44.8793,45.2206,44.3326,44.8607,245706.43605582,0
+KRC.US,D,20071029,000000,44.9115,45.1991,44.2201,44.3472,218181.79372462,0
+KRC.US,D,20071030,000000,44.2572,44.7248,44.2357,44.4509,306460.24092944,0
+KRC.US,D,20071031,000000,44.847,45.6098,44.6201,45.6098,488133.71880149,0
+KRC.US,D,20071101,000000,44.8979,45.1991,44.0646,44.0813,400720.30549141,0
+KRC.US,D,20071102,000000,44.5849,44.5849,42.8029,43.2852,782478.37271126,0
+KRC.US,D,20071105,000000,42.7746,43.1326,42.5282,42.6836,538762.74161175,0
+KRC.US,D,20071106,000000,42.8177,43.1061,42.1243,42.6719,492695.08547334,0
+KRC.US,D,20071107,000000,42.2827,42.3766,40.9115,40.9115,628036.08004536,0
+KRC.US,D,20071108,000000,41.0152,41.336,40.5643,40.8812,797873.11304109,0
+KRC.US,D,20071109,000000,40.58,41.7252,40.0108,41.0719,1038309.5908304,0
+KRC.US,D,20071112,000000,41.2704,41.866,40.6162,40.6641,409995.39114045,0
+KRC.US,D,20071113,000000,40.9115,41.9991,40.9115,41.8377,485000.7828045,0
+KRC.US,D,20071114,000000,41.9462,42.3571,40.8254,40.9859,450063.0249452,0
+KRC.US,D,20071115,000000,40.8665,41.5267,40.3658,41.4563,705179.5164776,0
+KRC.US,D,20071116,000000,41.3731,41.5716,40.2015,40.8118,491556.02192874,0
+KRC.US,D,20071119,000000,40.4392,40.6514,39.689,39.689,555017.40334283,0
+KRC.US,D,20071120,000000,39.5482,40.2856,37.9443,38.3443,710891.19417967,0
+KRC.US,D,20071121,000000,37.9012,38.3853,37.6363,38.0578,1156106.5528189,0
+KRC.US,D,20071123,000000,38.5673,38.8275,38.2866,38.7423,205636.75725368,0
+KRC.US,D,20071126,000000,38.6377,38.6582,37.3125,37.3125,804861.89161138,0
+KRC.US,D,20071127,000000,37.3634,38.2455,37.2812,38.2455,897590.25313044,0
+KRC.US,D,20071128,000000,38.5604,39.5091,38.5194,38.9468,805295.43105743,0
+KRC.US,D,20071129,000000,38.7081,39.1638,38.4079,38.7785,603158.68683172,0
+KRC.US,D,20071130,000000,39.4817,39.9443,38.9546,39.1922,727664.26274838,0
+KRC.US,D,20071203,000000,39.0426,39.2626,38.5673,39.1012,646718.15367489,0
+KRC.US,D,20071204,000000,38.7423,38.9937,37.9795,37.9795,333696.53862906,0
+KRC.US,D,20071205,000000,38.4978,39.6274,38.3237,39.557,426960.68946353,0
+KRC.US,D,20071206,000000,39.2695,40.492,39.2695,40.4235,602648.45998364,0
+KRC.US,D,20071207,000000,40.4861,41.0426,40.18,40.3903,660980.98795097,0
+KRC.US,D,20071210,000000,40.6016,41.116,40.1105,40.8812,270809.80148074,0
+KRC.US,D,20071211,000000,40.7707,41.8592,39.6079,39.8025,1376714.7359432,0
+KRC.US,D,20071212,000000,40.7707,40.7707,38.9879,39.2695,740908.6883257,0
+KRC.US,D,20071213,000000,40.672,40.7795,38.9819,39.1716,807008.1163691,0
+KRC.US,D,20071214,000000,38.9546,39.2901,38.4489,38.4705,1069689.0532363,0
+KRC.US,D,20071217,000000,38.4001,38.6289,37.601,38.0929,727002.70609366,0
+KRC.US,D,20071218,000000,38.3785,38.6446,36.8695,37.7478,719595.72555772,0
+KRC.US,D,20071219,000000,38.0343,38.2259,37.2558,37.7702,439827.81302294,0
+KRC.US,D,20071220,000000,38.2181,38.7511,37.6616,38.1545,515374.10649588,0
+KRC.US,D,20071221,000000,38.2309,38.5194,37.9072,38.4558,588105.46106554,0
+KRC.US,D,20071224,000000,38.5673,39.8318,38.5604,39.8025,187382.08807805,0
+KRC.US,D,20071226,000000,39.6539,39.7732,38.848,39.0289,408422.78814979,0
+KRC.US,D,20071227,000000,38.5673,38.8069,37.3351,37.4524,501400.63935008,0
+KRC.US,D,20071228,000000,37.3281,37.915,36.757,36.9262,393510.66720331,0
+KRC.US,D,20071231,000000,36.7776,38.7511,36.6593,38.5399,760660.29558867,0
+KRC.US,D,20080102,000000,37.8671,38.2181,37.1023,37.6147,827259.7254932,0
+KRC.US,D,20080103,000000,37.8671,38.273,35.9795,36.1145,756378.07106015,0
+KRC.US,D,20080104,000000,35.6167,35.646,34.1428,34.3267,909251.85073017,0
+KRC.US,D,20080107,000000,34.5242,35.1032,33.8622,34.9076,664827.62803604,0
+KRC.US,D,20080108,000000,35.0631,35.7849,33.3027,33.4445,803952.89027283,0
+KRC.US,D,20080109,000000,33.1902,33.5472,31.7233,33.4074,983407.54597992,0
+KRC.US,D,20080110,000000,33.2313,35.426,32.7042,34.761,866755.78252827,0
+KRC.US,D,20080111,000000,34.4568,35.7067,33.7301,34.9634,909535.08286829,0
+KRC.US,D,20080114,000000,35.51,35.51,34.2426,35.1599,527495.82850771,0
+KRC.US,D,20080115,000000,34.538,34.9917,33.9629,34.3688,679090.46231212,0
+KRC.US,D,20080116,000000,34.2709,35.0631,33.778,34.4225,1019314.6326007,0
+KRC.US,D,20080117,000000,34.2759,34.5164,33.3908,33.4621,622188.41001705,0
+KRC.US,D,20080118,000000,33.47,34.1291,32.313,32.6895,668067.92639585,0
+KRC.US,D,20080122,000000,31.5649,33.0719,31.5649,32.8391,1238837.9446112,0
+KRC.US,D,20080123,000000,32.5106,35.5511,32.2778,35.4318,979645.77328641,0
+KRC.US,D,20080124,000000,35.4123,35.4994,33.8484,34.5311,743835.0795866,0
+KRC.US,D,20080125,000000,35.4611,35.4611,33.7712,34.3599,828524.5563771,0
+KRC.US,D,20080128,000000,34.4568,35.5648,33.8484,35.0631,1553688.8098198,0
+KRC.US,D,20080129,000000,35.6841,36.0294,34.6631,35.1081,1230876.7697833,0
+KRC.US,D,20080130,000000,34.6279,35.2978,34.0108,34.1506,803447.77591823,0
+KRC.US,D,20080131,000000,33.8348,34.6836,33.6372,34.2132,1200594.4484758,0
+KRC.US,D,20080201,000000,34.4871,35.825,34.1095,35.7918,600798.75984704,0
+KRC.US,D,20080204,000000,35.4924,35.9883,34.7228,35.2978,657267.27269606,0
+KRC.US,D,20080205,000000,34.7531,35.4837,34.4411,34.5086,510340.34542763,0
+KRC.US,D,20080206,000000,34.4724,34.6347,33.2372,33.2372,1140219.9906175,0
+KRC.US,D,20080207,000000,33.1688,33.7712,32.3991,33.5834,1089362.9505985,0
+KRC.US,D,20080208,000000,33.3908,33.6675,32.8529,33.1042,740211.34421672,0
+KRC.US,D,20080211,000000,33.2675,33.3986,32.1164,32.1223,486983.40777127,0
+KRC.US,D,20080212,000000,32.2778,33.2108,32.1946,33.1473,453341.15575667,0
+KRC.US,D,20080213,000000,33.4495,33.6617,32.578,33.4387,458763.46632847,0
+KRC.US,D,20080214,000000,33.3497,33.5394,32.489,32.9584,865182.15703893,0
+KRC.US,D,20080215,000000,32.9438,33.4896,32.5447,33.4826,399010.68767582,0
+KRC.US,D,20080219,000000,33.8005,34.0284,32.7042,33.2313,701193.81657022,0
+KRC.US,D,20080220,000000,32.8871,33.2313,32.5712,33.0201,672285.73350666,0
+KRC.US,D,20080221,000000,33.1551,33.6548,31.9228,32.0343,610691.43470697,0
+KRC.US,D,20080222,000000,33.4621,33.47,32.0704,33.47,861305.86449175,0
+KRC.US,D,20080225,000000,33.3096,34.846,32.8333,34.7805,588247.58838394,0
+KRC.US,D,20080226,000000,34.538,35.9394,34.3325,35.6988,847486.79464866,0
+KRC.US,D,20080227,000000,35.3976,35.825,34.5633,34.7374,499406.76689769,0
+KRC.US,D,20080228,000000,34.5819,34.7668,33.8143,33.9179,404285.75843575,0
+KRC.US,D,20080229,000000,33.4621,33.8885,33.0123,33.2588,469885.18461802,0
+KRC.US,D,20080303,000000,33.3428,33.7213,32.5712,33.6617,638814.23877389,0
+KRC.US,D,20080304,000000,33.5472,33.6675,32.5389,33.2167,607502.26128184,0
+KRC.US,D,20080305,000000,33.2039,33.555,32.6895,32.9732,449067.1112177,0
+KRC.US,D,20080306,000000,33.5042,33.6734,31.91,32.0177,907717.08019118,0
+KRC.US,D,20080307,000000,31.7165,32.6504,31.424,32.0343,777881.21858514,0
+KRC.US,D,20080310,000000,32.0108,32.0763,31.424,31.424,453825.8201374,0
+KRC.US,D,20080311,000000,32.4753,33.244,31.9746,33.0641,656574.01858184,0
+KRC.US,D,20080312,000000,33.1257,33.5951,32.6299,32.671,860770.07517634,0
+KRC.US,D,20080313,000000,32.1507,33.1473,31.4768,32.8391,745438.35753805,0
+KRC.US,D,20080314,000000,32.7482,33.1335,31.2753,32.4587,877595.29117841,0
+KRC.US,D,20080317,000000,32.0881,32.4304,31.1981,32.0822,884867.30188682,0
+KRC.US,D,20080318,000000,32.6152,34.0802,32.5389,34.0431,892359.14981433,0
+KRC.US,D,20080319,000000,34.1027,34.538,33.5042,33.5951,521224.84402028,0
+KRC.US,D,20080320,000000,33.5951,34.8186,33.5893,34.8186,574824.22553524,0
+KRC.US,D,20080324,000000,34.9585,35.9149,34.9585,35.733,429761.31338512,0
+KRC.US,D,20080325,000000,35.733,35.8748,34.8773,35.6705,400866.52280458,0
+KRC.US,D,20080326,000000,35.6245,35.6245,34.5086,34.8108,526074.5553237,0
+KRC.US,D,20080327,000000,34.7531,35.7272,34.0802,34.5633,657704.90213689,0
+KRC.US,D,20080328,000000,34.4656,35.0191,33.7213,33.8768,752635.72584183,0
+KRC.US,D,20080331,000000,33.6304,35.203,33.6304,34.4362,561176.93547266,0
+KRC.US,D,20080401,000000,34.9585,36.4744,34.9517,36.4744,505642.98642954,0
+KRC.US,D,20080402,000000,36.5428,36.7247,35.6656,36.5506,901602.53800386,0
+KRC.US,D,20080403,000000,36.0411,36.9555,35.9736,36.757,1499072.0421048,0
+KRC.US,D,20080404,000000,36.9076,37.1023,36.2837,36.9017,664715.15317975,0
+KRC.US,D,20080407,000000,36.9194,37.1883,36.1555,36.6045,490707.34801311,0
+KRC.US,D,20080408,000000,36.4245,36.7433,36.1742,36.4373,467601.94503536,0
+KRC.US,D,20080409,000000,36.6152,36.7375,35.8181,35.9394,518675.7547773,0
+KRC.US,D,20080410,000000,36.0157,36.6759,35.6167,36.2895,474450.64128464,0
+KRC.US,D,20080411,000000,35.8181,36.357,35.4045,35.691,342828.47446099,0
+KRC.US,D,20080414,000000,35.4924,35.8485,35.1659,35.2792,384083.22924894,0
+KRC.US,D,20080415,000000,35.2381,35.6392,35.0035,35.426,476316.70140033,0
+KRC.US,D,20080416,000000,35.7643,37.1374,35.5716,37.1374,709568.08087024,0
+KRC.US,D,20080417,000000,36.9017,37.5042,36.5301,37.4895,454334.00198808,0
+KRC.US,D,20080418,000000,37.8465,38.3013,36.8616,36.9898,311819.15658224,0
+KRC.US,D,20080421,000000,36.7511,37.067,36.489,36.8616,283183.05817117,0
+KRC.US,D,20080422,000000,37.515,38.7208,37.3682,37.8671,916279.48425083,0
+KRC.US,D,20080423,000000,37.7751,38.3237,37.5785,38.182,515340.364039,0
+KRC.US,D,20080424,000000,38.3287,38.9683,38.0215,38.9468,510119.48570982,0
+KRC.US,D,20080425,000000,38.9819,38.9819,38.1751,38.6035,484875.0154652,0
+KRC.US,D,20080428,000000,38.4402,38.4402,37.8611,38.0215,318713.86527273,0
+KRC.US,D,20080429,000000,38.0215,38.0215,37.0612,37.2088,672344.0159322,0
+KRC.US,D,20080430,000000,37.4171,37.8162,36.6084,36.6915,503349.52185995,0
+KRC.US,D,20080501,000000,36.8069,37.7418,36.6045,37.6225,466512.98392675,0
+KRC.US,D,20080502,000000,37.7809,38.0998,37.376,37.4827,507295.34431828,0
+KRC.US,D,20080505,000000,37.3429,37.5932,37.0034,37.5492,395762.20932647,0
+KRC.US,D,20080506,000000,37.3497,37.8739,37.2685,37.8611,735300.28299168,0
+KRC.US,D,20080507,000000,37.5629,37.9716,37.067,37.2978,443236.82366717,0
+KRC.US,D,20080508,000000,37.511,37.7624,36.9262,37.0407,319824.2988539,0
+KRC.US,D,20080509,000000,36.8069,37.2372,36.2895,36.7707,348946.0841444,0
+KRC.US,D,20080512,000000,36.9076,37.4289,36.848,37.4289,284613.53384342,0
+KRC.US,D,20080513,000000,37.1805,37.4436,36.9125,37.2372,258816.9143043,0
+KRC.US,D,20080514,000000,37.2372,37.7809,37.0612,37.2978,247136.91172808,0
+KRC.US,D,20080515,000000,37.1951,37.6558,36.7912,37.5717,349149.56138441,0
+KRC.US,D,20080516,000000,37.7115,37.7115,36.9623,37.7047,476409.74878144,0
+KRC.US,D,20080519,000000,37.601,37.6499,37.0944,37.3898,195307.47545162,0
+KRC.US,D,20080520,000000,37.201,37.3203,36.8392,37.1424,445706.15801206,0
+KRC.US,D,20080521,000000,37.0269,37.3429,36.4812,36.5976,468290.0866561,0
+KRC.US,D,20080522,000000,36.4744,36.7247,36.0558,36.2895,363931.82499681,0
+KRC.US,D,20080523,000000,36.1291,36.4597,36.0157,36.3032,287102.29566348,0
+KRC.US,D,20080527,000000,36.4597,36.9262,36.1213,36.5839,499242.14460803,0
+KRC.US,D,20080528,000000,36.9409,37.067,36.6152,36.9555,448008.82506989,0
+KRC.US,D,20080529,000000,36.9194,38.0646,36.8255,38.0343,705601.80843803,0
+KRC.US,D,20080530,000000,38.0343,38.3081,37.6842,38.2309,773559.11660758,0
+KRC.US,D,20080602,000000,38.049,38.049,37.4749,37.7966,415004.61224006,0
+KRC.US,D,20080603,000000,37.8533,38.1751,37.3898,37.6881,466639.77376475,0
+KRC.US,D,20080604,000000,37.6558,38.4705,37.5355,38.0715,392476.92102415,0
+KRC.US,D,20080605,000000,38.049,38.8744,37.915,38.8744,473247.16032235,0
+KRC.US,D,20080606,000000,38.4323,38.5742,36.8167,36.8929,647105.68067974,0
+KRC.US,D,20080609,000000,36.9477,37.1648,35.7418,35.7703,541014.2837349,0
+KRC.US,D,20080610,000000,35.338,35.8142,35.0837,35.6167,514995.78197928,0
+KRC.US,D,20080611,000000,35.6167,35.7771,34.9585,35.1032,372987.07342673,0
+KRC.US,D,20080612,000000,35.5864,35.8964,34.9858,35.51,426333.8977644,0
+KRC.US,D,20080613,000000,35.6607,36.0069,35.2499,36.0069,374003.43712811,0
+KRC.US,D,20080616,000000,35.9883,36.6445,35.868,36.6445,286071.6169804,0
+KRC.US,D,20080617,000000,36.5506,36.6045,35.1248,35.1443,387849.09193723,0
+KRC.US,D,20080618,000000,34.8842,35.1815,34.6044,34.7111,419240.82432736,0
+KRC.US,D,20080619,000000,34.6974,35.7497,34.5507,35.7497,295556.31486161,0
+KRC.US,D,20080620,000000,35.4699,35.691,34.4871,34.7042,397179.3925157,0
+KRC.US,D,20080623,000000,34.6347,34.9702,34.0959,34.0959,268999.97879318,0
+KRC.US,D,20080624,000000,33.9981,34.6758,33.5257,34.2759,269361.94333069,0
+KRC.US,D,20080625,000000,34.4108,35.0915,33.9629,34.2709,292610.49612554,0
+KRC.US,D,20080626,000000,33.5257,33.5951,32.6426,32.7619,596518.58031592,0
+KRC.US,D,20080627,000000,32.9653,33.1257,32.5321,32.6231,995814.54512724,0
+KRC.US,D,20080630,000000,32.756,33.2881,32.4587,32.981,553673.84005952,0
+KRC.US,D,20080701,000000,32.8088,33.1961,32.3365,33.1335,615470.59360054,0
+KRC.US,D,20080702,000000,33.1834,33.2763,32.3414,32.5389,713082.40887991,0
+KRC.US,D,20080703,000000,32.7903,32.9653,32.1731,32.2485,169225.57877699,0
+KRC.US,D,20080707,000000,32.4949,32.5106,31.5922,31.7165,422713.2298906,0
+KRC.US,D,20080708,000000,31.5551,34.9917,31.4572,34.9917,460342.20431128,0
+KRC.US,D,20080709,000000,34.4362,34.6211,31.3311,31.4915,644498.30901123,0
+KRC.US,D,20080710,000000,31.6401,32.8871,31.4387,32.0939,530702.38441063,0
+KRC.US,D,20080711,000000,31.6108,32.3365,30.7345,31.1139,840046.07165583,0
+KRC.US,D,20080714,000000,31.4768,31.7878,29.6578,29.7252,649718.16484172,0
+KRC.US,D,20080715,000000,29.5296,30.7991,29.1649,29.7115,838720.91334901,0
+KRC.US,D,20080716,000000,29.7037,31.7389,29.2068,31.7389,874886.69213924,0
+KRC.US,D,20080717,000000,31.1335,32.6074,30.9232,32.3365,1056158.3280247,0
+KRC.US,D,20080718,000000,32.3834,32.5018,31.9599,32.2896,695992.36571621,0
+KRC.US,D,20080721,000000,32.1507,33.3154,32.1507,33.2108,605395.91397317,0
+KRC.US,D,20080722,000000,33.0054,34.9447,32.7834,34.8186,879560.53366738,0
+KRC.US,D,20080723,000000,33.6157,35.4318,33.1335,35.2978,1236276.5853839,0
+KRC.US,D,20080724,000000,35.5042,35.6783,32.1946,32.8088,1180817.2787454,0
+KRC.US,D,20080725,000000,32.5712,33.8885,32.4039,33.5629,472034.47687182,0
+KRC.US,D,20080728,000000,33.4896,33.8885,32.3913,32.3913,375947.20714451,0
+KRC.US,D,20080729,000000,32.5644,33.7144,32.5018,32.9438,1441409.2507817,0
+KRC.US,D,20080730,000000,33.1335,33.1335,31.47,32.354,827653.38749021,0
+KRC.US,D,20080731,000000,31.915,32.6973,31.4915,32.1223,470364.73650529,0
+KRC.US,D,20080801,000000,32.2896,32.5644,31.7604,32.4108,456662.23151326,0
+KRC.US,D,20080804,000000,32.2846,32.2846,31.3046,31.8054,784792.28725473,0
+KRC.US,D,20080805,000000,31.9824,33.778,31.4641,33.5629,570603.35092834,0
+KRC.US,D,20080806,000000,33.2313,33.5893,32.5644,33.4533,391080.18780879,0
+KRC.US,D,20080807,000000,33.0358,33.1902,32.3913,32.5184,526266.78507808,0
+KRC.US,D,20080808,000000,32.4655,33.7439,32.2778,33.4758,810817.9465012,0
+KRC.US,D,20080811,000000,33.3096,34.6504,33.2509,34.228,387094.48790139,0
+KRC.US,D,20080812,000000,33.9561,34.1428,33.2831,33.555,385080.16547514,0
+KRC.US,D,20080813,000000,33.6548,33.8348,33.113,33.4387,420117.10570772,0
+KRC.US,D,20080814,000000,33.0054,34.3834,33.0054,34.2573,256060.25782653,0
+KRC.US,D,20080815,000000,34.3521,34.8108,33.8416,34.31,375622.05255997,0
+KRC.US,D,20080818,000000,34.3599,34.5027,33.5394,33.9893,649221.23047665,0
+KRC.US,D,20080819,000000,33.1688,34.0108,32.8666,33.5717,778157.29323239,0
+KRC.US,D,20080820,000000,33.6949,33.8143,32.8607,33.336,471754.3122298,0
+KRC.US,D,20080821,000000,33.2763,33.4826,32.5233,33.1902,395510.67464786,0
+KRC.US,D,20080822,000000,33.5951,34.5027,33.1335,34.5027,432470.93492298,0
+KRC.US,D,20080825,000000,34.1165,34.1165,33.4621,33.4896,309492.97205445,0
+KRC.US,D,20080826,000000,33.4896,33.9981,33.1179,33.7028,266210.60235723,0
+KRC.US,D,20080827,000000,33.647,34.4294,33.4621,34.1897,266187.08488727,0
+KRC.US,D,20080828,000000,34.5976,35.3067,34.3834,35.3067,582007.27885731,0
+KRC.US,D,20080829,000000,35.1326,35.3702,34.5086,35.0983,435928.00300581,0
+KRC.US,D,20080902,000000,35.7125,36.0489,34.3453,35.0553,427547.60371362,0
+KRC.US,D,20080903,000000,34.976,35.2714,34.3022,35.0983,605790.59846887,0
+KRC.US,D,20080904,000000,34.7805,34.976,34.0431,34.0431,435970.94795093,0
+KRC.US,D,20080905,000000,33.912,34.3179,33.4387,34.2573,349944.04286928,0
+KRC.US,D,20080908,000000,35.5795,36.2631,34.5086,35.5716,896969.59642346,0
+KRC.US,D,20080909,000000,34.9917,35.7418,34.2054,34.4039,599848.85856075,0
+KRC.US,D,20080910,000000,34.2132,35.0113,33.8416,34.7805,417001.55218852,0
+KRC.US,D,20080911,000000,34.1428,35.1248,33.8768,35.0338,385643.56225528,0
+KRC.US,D,20080912,000000,34.5819,35.602,34.5438,35.5864,559673.86239318,0
+KRC.US,D,20080915,000000,33.9472,35.1541,33.0436,33.0436,670485.11330735,0
+KRC.US,D,20080916,000000,32.9155,34.3688,31.6607,34.31,983767.46552004,0
+KRC.US,D,20080917,000000,33.6001,34.448,32.2563,32.2563,793612.36098513,0
+KRC.US,D,20080918,000000,32.5321,35.4377,31.0142,35.3976,978153.94769254,0
+KRC.US,D,20080919,000000,35.9619,36.6994,34.538,36.6759,1138591.1501986,0
+KRC.US,D,20080922,000000,36.2269,36.2269,33.423,33.4621,657156.84283716,0
+KRC.US,D,20080923,000000,33.5257,35.5795,33.3428,34.7883,598243.5356119,0
+KRC.US,D,20080924,000000,34.6836,34.6836,33.7028,33.9414,1721356.1005878,0
+KRC.US,D,20080925,000000,33.9981,34.4656,33.5717,34.0108,1153765.0308106,0
+KRC.US,D,20080926,000000,32.0704,34.3179,32.0704,34.3022,1371104.2856118,0
+KRC.US,D,20080929,000000,33.7858,34.1291,28.5966,31.3575,517757.55095051,0
+KRC.US,D,20080930,000000,31.5707,33.8622,31.291,33.5121,861553.30917558,0
+KRC.US,D,20081001,000000,33.3986,34.3179,32.0177,32.8157,717912.69270816,0
+KRC.US,D,20081002,000000,32.6426,33.0494,30.2739,30.401,1018052.8692129,0
+KRC.US,D,20081003,000000,30.7423,30.7834,27.4896,27.4896,1100935.590812,0
+KRC.US,D,20081006,000000,26.4011,26.579,24.8881,25.6734,1669673.9041232,0
+KRC.US,D,20081007,000000,26.4705,27.1012,24.3755,24.4519,1776103.7481357,0
+KRC.US,D,20081008,000000,24.2553,25.3908,23.3369,23.3594,1526271.5298515,0
+KRC.US,D,20081009,000000,23.911,24.3755,22.3844,22.3844,2174053.0821676,0
+KRC.US,D,20081010,000000,22.09,26.9526,21.1384,26.9526,2134671.5449862,0
+KRC.US,D,20081013,000000,26.8206,28.7297,25.6519,28.7297,1098337.4216317,0
+KRC.US,D,20081014,000000,29.9287,29.9287,24.7962,27.0338,1386948.9253668,0
+KRC.US,D,20081015,000000,26.3032,26.6044,23.645,24.0753,1063954.8805629,0
+KRC.US,D,20081016,000000,24.3668,25.3633,22.9956,24.4978,1503317.4566804,0
+KRC.US,D,20081017,000000,23.4915,25.0974,23.1629,24.3668,1090303.6493965,0
+KRC.US,D,20081020,000000,24.312,25.0064,23.3644,24.9839,532678.87438523,0
+KRC.US,D,20081021,000000,24.6055,25.4142,24.1076,24.2279,618922.54918991,0
+KRC.US,D,20081022,000000,23.955,24.3336,21.3594,22.1604,1217852.1814252,0
+KRC.US,D,20081023,000000,22.3551,23.3311,19.9022,21.2245,1148954.1744576,0
+KRC.US,D,20081024,000000,19.6333,20.8832,19.4728,19.69,527050.01907733,0
+KRC.US,D,20081027,000000,19.3125,20.7629,17.9218,18.3111,753222.64009191,0
+KRC.US,D,20081028,000000,19.1228,21.4103,18.1829,21.0308,1503886.9884526,0
+KRC.US,D,20081029,000000,20.9594,21.6323,20.0479,20.7091,1204074.0115298,0
+KRC.US,D,20081030,000000,27.3477,27.3477,20.5164,21.557,763576.46186263,0
+KRC.US,D,20081031,000000,21.557,22.713,21.1443,22.5448,1085026.5336393,0
+KRC.US,D,20081103,000000,22.0098,22.4059,21.3291,21.6978,547531.69040747,0
+KRC.US,D,20081104,000000,22.1457,22.9878,21.8983,22.8333,958210.11067519,0
+KRC.US,D,20081105,000000,22.3326,22.3326,20.3345,20.6084,913612.80765809,0
+KRC.US,D,20081106,000000,20.7482,20.9467,19.7614,19.957,800113.40767861,0
+KRC.US,D,20081107,000000,20.1546,21.1561,19.5247,21.0152,1121334.4397479,0
+KRC.US,D,20081110,000000,21.3506,21.3506,19.2215,19.3976,1022778.8581743,0
+KRC.US,D,20081111,000000,18.4216,20.5096,18.4147,19.6773,699819.57832611,0
+KRC.US,D,20081112,000000,19.3692,19.7917,18.7785,18.8832,918515.68889358,0
+KRC.US,D,20081113,000000,19.2821,21.5208,18.3111,21.4621,1373853.7845987,0
+KRC.US,D,20081114,000000,21.1228,21.513,19.2215,19.9443,1350874.1489603,0
+KRC.US,D,20081117,000000,19.8651,20.3922,19.0513,19.1423,836466.30372977,0
+KRC.US,D,20081118,000000,19.1375,19.8709,18.2259,19.331,1353704.4253439,0
+KRC.US,D,20081119,000000,19.025,19.1296,15.6245,15.9765,1410289.503044,0
+KRC.US,D,20081120,000000,1.55315,17.466,14.6289,15.4974,2339358.4009535,0
+KRC.US,D,20081121,000000,15.4132,17.8817,14.5585,16.9037,2082536.3816004,0
+KRC.US,D,20081124,000000,16.9839,20.2886,16.7267,19.7614,2000766.1385799,0
+KRC.US,D,20081125,000000,19.8954,20.5448,17.9443,20.1604,1578020.188731,0
+KRC.US,D,20081126,000000,19.9834,21.6568,19.7682,21.4846,1247488.2835585,0
+KRC.US,D,20081128,000000,21.513,21.6841,20.8421,21.3673,423451.47394732,0
+KRC.US,D,20081201,000000,20.5037,20.5683,15.9951,16.0851,1299217.514963,0
+KRC.US,D,20081202,000000,16.6758,19.7056,16.6758,19.3761,1910711.6111444,0
+KRC.US,D,20081203,000000,18.2407,21.1296,18.2407,20.8274,1366801.6111095,0
+KRC.US,D,20081204,000000,20.4909,21.2333,19.3232,20.001,1474523.8934705,0
+KRC.US,D,20081205,000000,19.5913,22.314,19.3761,22.314,1246585.4172122,0
+KRC.US,D,20081208,000000,22.7698,24.5223,21.3673,24.0675,1608912.9417588,0
+KRC.US,D,20081209,000000,23.5834,23.6812,21.8171,21.9991,1397250.5997041,0
+KRC.US,D,20081210,000000,22.266,23.7223,21.7731,23.3311,1316763.592544,0
+KRC.US,D,20081211,000000,22.621,23.0562,19.6509,19.9834,1933119.6700132,0
+KRC.US,D,20081212,000000,19.7917,21.6695,19.557,21.6695,1754975.8576312,0
+KRC.US,D,20081215,000000,21.4513,21.737,19.9639,20.6279,1181975.7697652,0
+KRC.US,D,20081216,000000,21.1443,24.3531,20.9829,24.1839,1625823.0251524,0
+KRC.US,D,20081217,000000,23.7077,25.0758,22.981,23.6881,1713240.5284573,0
+KRC.US,D,20081218,000000,23.7859,24.3531,20.891,21.1561,1881342.3811701,0
+KRC.US,D,20081219,000000,21.289,22.9096,20.7893,22.713,1810034.3447819,0
+KRC.US,D,20081222,000000,22.7893,23.6694,22.2289,23.2529,1757807.1565136,0
+KRC.US,D,20081223,000000,22.8333,23.7937,22.6093,22.7081,1134581.9328213,0
+KRC.US,D,20081224,000000,22.8402,23.0289,22.3198,22.5809,284664.6587781,0
+KRC.US,D,20081226,000000,22.5653,23.1961,22.3912,22.981,542505.08683008,0
+KRC.US,D,20081229,000000,22.4626,22.4626,21.115,21.424,776807.59495693,0
+KRC.US,D,20081230,000000,21.5375,22.5947,21.4846,22.5947,751052.89786423,0
+KRC.US,D,20081231,000000,22.5448,23.8964,22.1457,23.4631,987594.67812993,0
+KRC.US,D,20090102,000000,23.8152,23.955,22.7199,22.7698,834613.53609709,0
+KRC.US,D,20090105,000000,22.8616,23.2744,22.1154,22.4127,1174369.401984,0
+KRC.US,D,20090106,000000,22.1096,23.3995,22.0176,23.0221,1648302.6589297,0
+KRC.US,D,20090107,000000,22.6328,22.8616,21.4288,22.0968,1254214.2799646,0
+KRC.US,D,20090108,000000,21.8309,22.0968,21.2333,21.6157,1012584.5461998,0
+KRC.US,D,20090109,000000,21.648,21.8171,20.4284,20.5301,1074395.6147225,0
+KRC.US,D,20090112,000000,20.5037,20.7482,18.5848,18.9057,928911.43311073,0
+KRC.US,D,20090113,000000,18.6719,20.1478,18.5252,20.0215,920369.47902496,0
+KRC.US,D,20090114,000000,19.3849,19.5638,18.4635,18.6455,1044653.1727252,0
+KRC.US,D,20090115,000000,18.6259,19.8709,17.8035,19.1648,997805.35008354,0
+KRC.US,D,20090116,000000,20.0978,20.4284,19.0386,20.2944,1146617.7649428,0
+KRC.US,D,20090120,000000,20.1682,20.1682,17.3497,17.5453,1618799.4816266,0
+KRC.US,D,20090121,000000,17.9726,19.8709,17.1325,19.4954,1697609.5909292,0
+KRC.US,D,20090122,000000,18.3424,18.9145,17.6772,18.0763,1741066.807903,0
+KRC.US,D,20090123,000000,17.2705,19.1648,17.2705,18.891,1060513.1499605,0
+KRC.US,D,20090126,000000,18.891,19.0807,18.1555,18.7639,937665.04442605,0
+KRC.US,D,20090127,000000,18.5848,18.5848,17.1022,17.9814,1290264.5164024,0
+KRC.US,D,20090128,000000,17.6137,18.8685,17.5883,18.6318,2729248.4002831,0
+KRC.US,D,20090129,000000,18.5193,18.5193,16.8,17.0885,1553634.617389,0
+KRC.US,D,20090130,000000,16.9908,17.603,15.7086,16.0294,1449494.1479515,0
+KRC.US,D,20090202,000000,15.7086,16.4323,15.3223,16.3657,1057667.5360964,0
+KRC.US,D,20090203,000000,16.5975,16.5975,15.5628,15.6734,1374443.7663449,0
+KRC.US,D,20090204,000000,15.6734,15.7986,14.843,14.8939,1161995.1227949,0
+KRC.US,D,20090205,000000,14.7091,15.0709,13.8073,14.622,1648879.3481929,0
+KRC.US,D,20090206,000000,14.8157,16.534,14.7834,16.3326,1417448.0163974,0
+KRC.US,D,20090209,000000,16.2973,16.8528,15.7898,16.7052,996187.75715038,0
+KRC.US,D,20090210,000000,16.4597,17.0142,15.6959,15.8631,2509101.3640695,0
+KRC.US,D,20090211,000000,16.0998,16.5712,15.512,16.3579,1305750.259116,0
+KRC.US,D,20090212,000000,16.2484,16.4772,15.3223,16.2905,1939041.9824461,0
+KRC.US,D,20090213,000000,16.182,16.3579,15.0181,15.0993,1595831.0934738,0
+KRC.US,D,20090217,000000,14.2504,14.8362,13.5618,13.6382,1892646.1042271,0
+KRC.US,D,20090218,000000,13.733,14.136,13.114,13.8426,1340299.4674717,0
+KRC.US,D,20090219,000000,14.2142,14.3257,13.1776,13.337,1335745.2582907,0
+KRC.US,D,20090220,000000,12.9907,14.3902,12.6768,14.3178,1510150.8154492,0
+KRC.US,D,20090223,000000,14.2777,14.3971,13.2303,13.3037,1584844.3450117,0
+KRC.US,D,20090224,000000,13.4289,14.6572,13.3496,14.6367,1678902.9773311,0
+KRC.US,D,20090225,000000,14.4675,14.7765,13.465,14.089,1398185.16351,0
+KRC.US,D,20090226,000000,14.4177,14.669,13.0406,13.1776,1502338.9254306,0
+KRC.US,D,20090227,000000,12.9418,13.4445,12.7824,13.0484,1616236.0774019,0
+KRC.US,D,20090302,000000,12.9213,12.9281,11.6763,11.8719,1462009.5319603,0
+KRC.US,D,20090303,000000,11.9042,12.2846,11.2871,11.8103,1581712.4315134,0
+KRC.US,D,20090304,000000,12.0763,12.4244,11.7056,12.0333,1126685.1754111,0
+KRC.US,D,20090305,000000,11.7496,11.9423,11.0015,11.1208,1474465.6110449,0
+KRC.US,D,20090306,000000,11.3838,11.467,10.2445,10.8831,1693840.6607449,0
+KRC.US,D,20090309,000000,10.5731,11.0503,10.4978,10.802,1496407.4105094,0
+KRC.US,D,20090310,000000,11.1931,12.1751,11.0084,12.0822,2907926.9794818,0
+KRC.US,D,20090311,000000,12.0969,12.4773,11.7056,12.0167,1683174.9768727,0
+KRC.US,D,20090312,000000,12.0167,12.9751,11.7193,12.891,1652629.8734007,0
+KRC.US,D,20090313,000000,13.0073,13.29,12.6093,13.0768,1905749.4249847,0
+KRC.US,D,20090316,000000,13.29,13.5315,12.1663,12.2024,1828863.6582232,0
+KRC.US,D,20090317,000000,12.1946,13.1697,11.7428,13.1286,1559163.2678249,0
+KRC.US,D,20090318,000000,12.8714,13.8915,12.4538,13.7927,2197141.1026675,0
+KRC.US,D,20090319,000000,14.0235,14.1496,12.7443,12.7501,1663958.1364264,0
+KRC.US,D,20090320,000000,12.8323,12.8763,11.4572,11.5579,1554502.7187798,0
+KRC.US,D,20090323,000000,11.8396,13.3927,11.8396,13.3701,2246805.9092098,0
+KRC.US,D,20090324,000000,13.156,13.6382,12.3834,12.4049,1943032.7948469,0
+KRC.US,D,20090325,000000,12.4968,12.9907,11.4572,12.4382,1924110.4340244,0
+KRC.US,D,20090326,000000,12.5291,13.3262,12.0969,13.2753,1861188.9319206,0
+KRC.US,D,20090327,000000,12.137,12.5507,11.8523,11.9188,1260371.7670971,0
+KRC.US,D,20090330,000000,11.4856,11.5707,11.154,11.2949,1431446.0235119,0
+KRC.US,D,20090331,000000,11.6176,12.1829,11.1492,12.0538,1926049.0915474,0
+KRC.US,D,20090401,000000,11.7859,12.1751,11.5218,11.693,1616430.3521536,0
+KRC.US,D,20090402,000000,12.2846,12.713,11.5971,12.2435,2526629.036674,0
+KRC.US,D,20090403,000000,12.133,13.3849,11.9188,13.3701,1885781.0479987,0
+KRC.US,D,20090406,000000,12.6572,12.9506,12.1164,12.7061,1482281.5910583,0
+KRC.US,D,20090407,000000,12.2024,12.4538,11.3036,11.334,1722155.6945661,0
+KRC.US,D,20090408,000000,11.5707,11.9854,11.2616,11.8181,1433556.4608154,0
+KRC.US,D,20090409,000000,12.3981,13.8846,12.0401,13.8073,2216088.0034587,0
+KRC.US,D,20090413,000000,13.4289,14.6836,13.2538,14.4245,1947556.3290672,0
+KRC.US,D,20090414,000000,14.2436,14.5771,13.4357,13.5775,2308631.2927142,0
+KRC.US,D,20090415,000000,13.5159,14.5849,13.2753,14.5379,2020512.6333494,0
+KRC.US,D,20090416,000000,14.5379,15.8944,14.1007,15.1677,2241208.7513614,0
+KRC.US,D,20090417,000000,15.1306,16.2035,14.7618,15.9521,1683492.9739663,0
+KRC.US,D,20090420,000000,15.0347,15.3223,13.6793,13.8113,2710718.6789589,0
+KRC.US,D,20090421,000000,13.6069,14.9018,13.0406,14.6504,2851449.2641446,0
+KRC.US,D,20090422,000000,14.2142,15.4709,14.0235,14.7618,3025447.8668229,0
+KRC.US,D,20090423,000000,14.8802,15.0993,14.2436,14.9722,1772507.6202305,0
+KRC.US,D,20090424,000000,14.9986,16.8255,14.8294,16.3717,3512630.6618394,0
+KRC.US,D,20090427,000000,15.8299,16.5213,14.8655,15.2245,2721282.1129618,0
+KRC.US,D,20090428,000000,14.0694,15.6881,14.0694,14.6435,2039168.1220128,0
+KRC.US,D,20090429,000000,14.7012,15.3565,14.7012,14.9722,2796118.7923414,0
+KRC.US,D,20090430,000000,15.1218,15.5541,14.8655,15.1061,1553927.0520154,0
+KRC.US,D,20090501,000000,15.0641,15.1531,13.9619,14.0949,1211505.5320344,0
+KRC.US,D,20090504,000000,14.5996,14.8861,13.865,14.8802,2187530.637447,0
+KRC.US,D,20090505,000000,14.4293,14.8724,14.3257,14.5771,1164408.2197116,0
+KRC.US,D,20090506,000000,14.9369,15.6499,14.622,15.4563,1592460.9377798,0
+KRC.US,D,20090507,000000,15.5257,16.1898,14.2563,14.5771,1913831.2546584,0
+KRC.US,D,20090508,000000,14.9301,16.1223,14.7502,15.7683,1954734.2698958,0
+KRC.US,D,20090511,000000,15.2782,15.512,14.9457,14.9457,1188350.0266207,0
+KRC.US,D,20090512,000000,15.4132,15.5393,14.3814,15.1883,1616024.4201723,0
+KRC.US,D,20090513,000000,14.9848,15.1169,13.8719,13.9492,1442005.36752,0
+KRC.US,D,20090514,000000,14.0626,14.2905,13.6176,14.0459,2054127.2778992,0
+KRC.US,D,20090515,000000,13.9326,14.2436,13.3037,13.5237,1747526.9546488,0
+KRC.US,D,20090518,000000,13.733,14.6572,13.5697,14.6367,1985496.1430906,0
+KRC.US,D,20090519,000000,14.5095,14.5418,13.9815,14.1927,1632660.4739161,0
+KRC.US,D,20090520,000000,14.7981,15.292,14.5154,14.8939,2384448.548341,0
+KRC.US,D,20090521,000000,14.6435,15.4181,14.5222,15.2245,1314589.7603216,0
+KRC.US,D,20090522,000000,15.2782,15.4181,14.8235,14.9301,861772.123896,0
+KRC.US,D,20090526,000000,14.7012,15.9951,14.7012,15.8738,1421370.3213859,0
+KRC.US,D,20090527,000000,15.8044,15.8044,15.0347,15.1746,2396907.6949217,0
+KRC.US,D,20090528,000000,15.3095,15.6245,14.8509,15.3017,1062756.5120941,0
+KRC.US,D,20090529,000000,14.8157,15.0025,14.3756,14.9301,11187215.465865,0
+KRC.US,D,20090601,000000,14.6836,15.7555,14.3756,15.3281,2719650.2050469,0
+KRC.US,D,20090602,000000,15.2714,15.3155,14.6064,14.6572,3483352.4342489,0
+KRC.US,D,20090603,000000,14.444,14.6064,14.089,14.3403,2263276.3181652,0
+KRC.US,D,20090604,000000,14.531,14.9986,14.3481,14.6895,1606799.4369592,0
+KRC.US,D,20090605,000000,14.8802,15.0025,14.3022,14.6289,2066654.9318924,0
+KRC.US,D,20090608,000000,14.4293,14.7091,14.1418,14.4039,1053067.3144742,0
+KRC.US,D,20090609,000000,14.7091,14.7325,14.2142,14.622,966563.92500136,0
+KRC.US,D,20090610,000000,14.8939,14.8939,14.1574,14.4177,1580509.9730499,0
+KRC.US,D,20090611,000000,14.531,14.6289,13.9893,14.1496,1227152.8295416,0
+KRC.US,D,20090612,000000,14.1574,14.5996,14.0626,14.5585,1596865.8621516,0
+KRC.US,D,20090615,000000,14.356,14.4675,14.0166,14.1418,2175260.6531246,0
+KRC.US,D,20090616,000000,14.3178,14.3971,13.8426,14.0078,1640688.111159,0
+KRC.US,D,20090617,000000,14.0078,14.0949,13.778,13.8191,1421334.5339316,0
+KRC.US,D,20090618,000000,13.8191,14.136,13.6626,14.0626,1174302.9395689,0
+KRC.US,D,20090619,000000,14.136,14.3971,13.9667,14.3814,1344015.227724,0
+KRC.US,D,20090622,000000,14.2348,14.3403,13.5237,13.5775,1440281.4347228,0
+KRC.US,D,20090623,000000,13.6519,13.7457,13.337,13.4162,1394282.2859968,0
+KRC.US,D,20090624,000000,13.6793,13.8983,13.4914,13.7927,834855.86828745,0
+KRC.US,D,20090625,000000,13.7927,13.955,13.5042,13.733,1118702.5281107,0
+KRC.US,D,20090626,000000,13.5091,14.5701,13.3653,14.22,6046525.5742297,0
+KRC.US,D,20090629,000000,14.1634,14.4293,13.7927,14.3971,1065366.9512587,0
+KRC.US,D,20090630,000000,14.3902,14.6142,14.2083,14.4039,813565.40049073,0
+KRC.US,D,20090701,000000,14.5222,14.9018,14.3257,14.7325,741664.31486022,0
+KRC.US,D,20090702,000000,14.4107,14.5996,13.5237,13.5237,1192885.8308252,0
+KRC.US,D,20090706,000000,13.5237,14.3178,13.4748,14.2856,1427069.7291036,0
+KRC.US,D,20090707,000000,14.2436,14.2856,13.4914,13.5863,954488.21543074,0
+KRC.US,D,20090708,000000,13.6577,13.7858,13.0484,13.4005,1111627.8596502,0
+KRC.US,D,20090709,000000,13.4807,13.6382,13.2098,13.2177,722392.25948452,0
+KRC.US,D,20090710,000000,13.1629,13.2098,12.6768,13.0915,567166.73281938,0
+KRC.US,D,20090713,000000,13.114,13.5315,12.9653,13.5159,1111514.3622952,0
+KRC.US,D,20090714,000000,13.4289,13.6254,13.0846,13.5618,765596.91928104,0
+KRC.US,D,20090715,000000,13.8005,14.22,13.7106,14.0949,1256241.8948739,0
+KRC.US,D,20090716,000000,13.913,14.4587,13.7927,14.311,633974.7524574,0
+KRC.US,D,20090717,000000,14.227,14.3814,13.865,13.9326,723036.43366145,0
+KRC.US,D,20090720,000000,14.1086,14.4891,14.1086,14.4587,685334.86183353,0
+KRC.US,D,20090721,000000,14.4959,14.4959,13.8504,14.1634,652510.60877375,0
+KRC.US,D,20090722,000000,13.9893,14.4959,13.955,14.2348,675923.78385825,0
+KRC.US,D,20090723,000000,14.2142,15.0416,14.1291,14.6367,1343396.6160144,0
+KRC.US,D,20090724,000000,14.5154,15.1306,14.2563,14.9848,627945.07766163,0
+KRC.US,D,20090727,000000,15.0347,15.1452,14.8029,14.9986,495484.46190929,0
+KRC.US,D,20090728,000000,14.8294,15.7428,14.8294,15.6245,1487235.5972284,0
+KRC.US,D,20090729,000000,15.4758,16.1507,15.4338,16.0411,1191043.2881794,0
+KRC.US,D,20090730,000000,16.3579,16.8079,16.1575,16.4646,1249182.5638937,0
+KRC.US,D,20090731,000000,16.3579,16.758,16.3238,16.5506,877602.44866927,0
+KRC.US,D,20090803,000000,16.7638,17.0455,16.6758,16.9839,1224720.3051496,0
+KRC.US,D,20090804,000000,16.8528,17.9814,16.5145,17.8954,1503273.4892365,0
+KRC.US,D,20090805,000000,17.7878,18.5692,17.7878,18.5252,1394474.5157511,0
+KRC.US,D,20090806,000000,18.6807,19.2763,18.3032,18.7198,1256807.3366514,0
+KRC.US,D,20090807,000000,19.1375,20.5232,18.8431,20.0842,1287859.5994753,0
+KRC.US,D,20090810,000000,19.776,20.0313,19.3389,19.4728,1164836.6466643,0
+KRC.US,D,20090811,000000,19.4024,19.5364,18.6093,18.9458,802913.0091015,0
+KRC.US,D,20090812,000000,18.9458,19.7174,18.6045,18.6651,1434407.1797284,0
+KRC.US,D,20090813,000000,18.8685,18.9536,18.2533,18.5917,877005.30943225,0
+KRC.US,D,20090814,000000,18.492,18.5125,17.8103,18.2798,711664.20319199,0
+KRC.US,D,20090817,000000,17.6606,17.6606,16.9262,16.9908,1106711.6859316,0
+KRC.US,D,20090818,000000,17.0826,17.4259,16.8978,17.1687,1008369.8065851,0
+KRC.US,D,20090819,000000,16.8255,17.0328,16.5584,17.0328,822910.01605092,0
+KRC.US,D,20090820,000000,17.0328,17.9081,16.9771,17.8905,689884.98101975,0
+KRC.US,D,20090821,000000,18.2093,18.7433,17.8954,18.2533,1045979.3535306,0
+KRC.US,D,20090824,000000,18.2602,18.5193,17.9365,18.048,750522.2210423,0
+KRC.US,D,20090825,000000,18.2171,18.8431,18.1292,18.5624,972516.91239511,0
+KRC.US,D,20090826,000000,18.5624,18.8137,18.3306,18.7854,916564.76138632,0
+KRC.US,D,20090827,000000,18.6944,19.0103,18.2407,18.9624,930772.38073295,0
+KRC.US,D,20090828,000000,19.1228,19.5101,18.9399,19.4425,1262317.5821108,0
+KRC.US,D,20090831,000000,19.1423,19.5785,19.0807,19.4318,2532738.4663679,0
+KRC.US,D,20090901,000000,19.3917,19.7056,18.2728,18.3032,1582105.0710117,0
+KRC.US,D,20090902,000000,18.1487,18.266,17.7486,17.7682,1072596.017022,0
+KRC.US,D,20090903,000000,17.9961,18.1204,17.6088,18.1154,968607.89988973,0
+KRC.US,D,20090904,000000,18.0107,18.4078,17.737,18.3638,531878.2579082,0
+KRC.US,D,20090908,000000,18.5848,18.9624,18.4714,18.9272,598382.59543423,0
+KRC.US,D,20090909,000000,18.9819,19.5169,18.8371,19.4171,509903.73848548,0
+KRC.US,D,20090910,000000,19.2891,19.7917,19.0386,19.7526,463599.88514887,0
+KRC.US,D,20090911,000000,19.824,19.824,19.2891,19.5296,438101.83522826,0
+KRC.US,D,20090914,000000,19.1423,20.672,19.1423,20.5683,670241.75861829,0
+KRC.US,D,20090915,000000,20.4909,21.1003,20.0215,20.672,945391.04455438,0
+KRC.US,D,20090916,000000,20.8743,21.648,20.7433,21.5002,946188.59353534,0
+KRC.US,D,20090917,000000,21.4621,22.3482,20.9467,21.2714,715817.59288512,0
+KRC.US,D,20090918,000000,21.4162,21.513,20.8147,21.2978,646880.73096716,0
+KRC.US,D,20090921,000000,20.3218,21.1296,20.2886,20.8675,711939.25534055,0
+KRC.US,D,20090922,000000,21.1384,21.648,20.8832,21.5648,771542.74918394,0
+KRC.US,D,20090923,000000,21.5716,21.5716,20.1869,20.224,951286.77202129,0
+KRC.US,D,20090924,000000,20.4616,20.4959,19.242,19.5717,1202616.9508916,0
+KRC.US,D,20090925,000000,19.5247,19.8709,19.2,19.7262,500445.62557031,0
+KRC.US,D,20090928,000000,19.7682,20.1399,19.4728,20.1047,955812.35123886,0
+KRC.US,D,20090929,000000,20.0616,20.4616,19.7526,19.7917,618668.96951391,0
+KRC.US,D,20090930,000000,19.9091,20.001,19.2568,19.4494,726395.34186971,0
+KRC.US,D,20091001,000000,19.3174,19.4494,18.7374,18.7639,1375453.9950541,0
+KRC.US,D,20091002,000000,18.4978,19.1648,18.2014,18.2347,1091177.8857796,0
+KRC.US,D,20091005,000000,18.4567,19.0611,18.3931,18.9203,694174.36303911,0
+KRC.US,D,20091006,000000,19.1228,19.4641,18.6562,19.0191,418536.32272751,0
+KRC.US,D,20091007,000000,18.9536,19.2294,18.5848,18.8215,377184.43056368,0
+KRC.US,D,20091008,000000,19.0386,19.4954,18.8832,19.1716,724428.05438335,0
+KRC.US,D,20091009,000000,19.1648,19.3605,18.7374,19.2646,593749.65385383,0
+KRC.US,D,20091012,000000,19.4798,19.6274,19.0465,19.1071,258264.76500978,0
+KRC.US,D,20091013,000000,18.934,18.9887,18.4216,18.5917,825099.18575377,0
+KRC.US,D,20091014,000000,19.1296,19.242,18.757,19.1228,956144.66331426,0
+KRC.US,D,20091015,000000,18.8988,19.2568,18.8636,19.0298,597716.94878474,0
+KRC.US,D,20091016,000000,18.8832,18.9819,18.4714,18.7326,673919.68641893,0
+KRC.US,D,20091019,000000,18.7854,19.3467,18.6181,19.2215,682802.13256964,0
+KRC.US,D,20091020,000000,19.2069,19.3467,18.7912,18.8685,540294.44465466,0
+KRC.US,D,20091021,000000,18.8685,19.3056,18.4635,18.492,997046.65605295,0
+KRC.US,D,20091022,000000,18.4978,19.0807,18.0411,19.0298,693525.07636872,0
+KRC.US,D,20091023,000000,19.0386,19.1922,18.4274,18.5331,726703.11397646,0
+KRC.US,D,20091026,000000,18.5193,19.1834,18.4352,18.444,1430300.8249751,0
+KRC.US,D,20091027,000000,18.8059,19.3467,18.3179,18.8137,1519394.2036387,0
+KRC.US,D,20091028,000000,18.8215,19.0739,18.3384,18.4147,1523472.9509272,0
+KRC.US,D,20091029,000000,18.7374,19.6421,18.6651,19.6118,1103735.1922348,0
+KRC.US,D,20091030,000000,19.424,19.5717,18.8431,19.3692,1755943.1413952,0
+KRC.US,D,20091102,000000,19.7839,20.5526,19.0513,19.6773,1419108.5542757,0
+KRC.US,D,20091103,000000,19.3761,19.9443,19.1002,19.9091,1193225.3003914,0
+KRC.US,D,20091104,000000,20.0616,20.1799,19.2069,19.2724,1450624.0090079,0
+KRC.US,D,20091105,000000,19.6118,19.7106,19.2215,19.5717,636093.36975039,0
+KRC.US,D,20091106,000000,19.3389,19.5843,19.0025,19.3605,647191.57057,0
+KRC.US,D,20091109,000000,19.6118,20.3012,19.6118,20.2591,1055590.8412498,0
+KRC.US,D,20091110,000000,20.132,20.2944,19.8651,20.0616,605754.81101459,0
+KRC.US,D,20091111,000000,20.2886,20.7374,20.1252,20.7189,636967.60613337,0
+KRC.US,D,20091112,000000,20.7189,20.9947,20.5448,20.7237,890607.60955231,0
+KRC.US,D,20091113,000000,20.7893,21.3164,20.6162,21.2842,984693.84933638,0
+KRC.US,D,20091116,000000,20.5037,21.6392,20.3756,21.4435,2724691.1236061,0
+KRC.US,D,20091117,000000,21.0436,21.4768,20.8832,21.2763,5524206.6566074,0
+KRC.US,D,20091118,000000,21.337,21.8377,21.2245,21.7946,1580747.1927467,0
+KRC.US,D,20091119,000000,21.3809,21.4367,21.1491,21.2333,1457923.6271809,0
+KRC.US,D,20091120,000000,21.0582,21.3164,20.9311,21.1756,999748.09760126,0
+KRC.US,D,20091123,000000,21.5951,21.8171,21.2245,21.3037,1281538.5125518,0
+KRC.US,D,20091124,000000,21.2636,21.2842,20.6347,20.6641,921856.19212535,0
+KRC.US,D,20091125,000000,20.7736,20.8743,20.6347,20.672,820165.62955748,0
+KRC.US,D,20091127,000000,20.1869,20.4499,19.9639,19.9922,429246.99654227,0
+KRC.US,D,20091130,000000,20.0313,21.1962,19.7174,21.1296,1441868.3526951,0
+KRC.US,D,20091201,000000,21.424,21.8445,21.2489,21.6323,1056882.2570998,0
+KRC.US,D,20091202,000000,21.7291,22.2582,21.5951,22.0548,1010579.4262618,0
+KRC.US,D,20091203,000000,22.0763,22.6328,21.5951,21.6157,843679.00951395,0
+KRC.US,D,20091204,000000,22.1604,22.8274,21.9424,22.4303,817377.27562021,0
+KRC.US,D,20091207,000000,22.266,22.4626,21.3594,21.5375,707358.46119352,0
+KRC.US,D,20091208,000000,21.2333,21.9345,21.2049,21.3809,511828.08102672,0
+KRC.US,D,20091209,000000,21.3438,21.513,21.1697,21.337,628149.57740034,0
+KRC.US,D,20091210,000000,21.4288,21.5297,21.0856,21.2636,402510.70070378,0
+KRC.US,D,20091211,000000,21.4513,21.5208,21.0777,21.424,590986.86238391,0
+KRC.US,D,20091214,000000,21.8788,22.0675,21.5208,21.8788,1206257.0462406,0
+KRC.US,D,20091215,000000,21.872,22.0176,21.6841,21.7731,1058771.8346854,0
+KRC.US,D,20091216,000000,21.9922,22.1154,21.7878,21.8788,604397.95524828,0
+KRC.US,D,20091217,000000,21.5951,21.7878,21.1824,21.3164,1534289.9646061,0
+KRC.US,D,20091218,000000,21.5795,21.6392,21.115,21.5716,2032953.3749536,0
+KRC.US,D,20091221,000000,21.6753,21.8377,21.5902,21.737,983762.35302657,0
+KRC.US,D,20091222,000000,21.8377,22.0382,21.7663,21.9051,467211.35053443,0
+KRC.US,D,20091223,000000,21.9991,22.4167,21.8631,22.1233,517176.77169258,0
+KRC.US,D,20091224,000000,22.1849,22.4059,22.1526,22.314,195228.74305221,0
+KRC.US,D,20091228,000000,22.4381,22.6788,22.0548,22.179,900378.60706771,0
+KRC.US,D,20091229,000000,21.9638,22.0675,21.513,21.5951,848778.21049859,0
+KRC.US,D,20091230,000000,21.3976,21.6626,21.0308,21.5716,750001.76920729,0
+KRC.US,D,20091231,000000,21.5648,21.9482,21.4162,21.5081,1070243.2475282,0
+KRC.US,D,20100104,000000,21.6978,21.8631,21.1491,21.3085,918462.51896152,0
+KRC.US,D,20100105,000000,21.3291,21.557,21.023,21.3887,1797954.5452164,0
+KRC.US,D,20100106,000000,21.3887,21.6392,21.1443,21.3438,1124600.300575,0
+KRC.US,D,20100107,000000,21.289,21.9843,21.1756,21.957,739335.06283636,0
+KRC.US,D,20100108,000000,21.7878,21.9843,21.691,21.9129,640206.88199448,0
+KRC.US,D,20100111,000000,22.0176,22.4059,21.9129,22.3687,762569.30064949,0
+KRC.US,D,20100112,000000,22.09,22.4167,21.8093,22.3198,803046.95643035,0
+KRC.US,D,20100113,000000,22.314,22.9643,22.314,22.8616,901728.30534316,0
+KRC.US,D,20100114,000000,22.6788,22.7413,22.4127,22.4959,444795.11167612,0
+KRC.US,D,20100115,000000,22.4959,22.6132,21.9697,22.2719,1211969.7464412,0
+KRC.US,D,20100119,000000,22.314,22.8186,22.2289,22.7472,647944.12960843,0
+KRC.US,D,20100120,000000,22.5174,22.5653,22.0313,22.4381,596114.69333197,0
+KRC.US,D,20100121,000000,22.5174,22.6132,21.9697,22.0059,962545.50513578,0
+KRC.US,D,20100122,000000,21.9991,22.2787,21.513,21.5501,1088697.3039491,0
+KRC.US,D,20100125,000000,21.8631,21.8631,21.0719,21.1629,1608261.610091,0
+KRC.US,D,20100126,000000,20.9526,21.3594,20.6788,20.7013,1908967.2283732,0
+KRC.US,D,20100127,000000,20.6279,20.7815,20.3756,20.537,1530854.3689959,0
+KRC.US,D,20100128,000000,20.7013,20.7306,20.2513,20.3012,941408.41214307,0
+KRC.US,D,20100129,000000,20.4499,20.8216,20.132,20.2591,1073985.5927464,0
+KRC.US,D,20100201,000000,20.357,20.5849,20.1947,20.4959,842485.75353859,0
+KRC.US,D,20100202,000000,20.5849,20.7482,20.3081,20.6934,1765312.2969241,0
+KRC.US,D,20100203,000000,20.5164,20.6866,20.4059,20.4059,1171651.6004566,0
+KRC.US,D,20100204,000000,20.2025,20.2288,19.5023,19.69,1343349.5810745,0
+KRC.US,D,20100205,000000,19.7106,20.1478,19.3056,19.776,1017069.2254697,0
+KRC.US,D,20100208,000000,19.7839,20.0313,19.3976,19.4171,866886.66236105,0
+KRC.US,D,20100209,000000,19.6822,19.69,19.0465,19.1296,1314733.9326373,0
+KRC.US,D,20100210,000000,19.0465,19.1071,18.6045,18.9057,1605858.7381612,0
+KRC.US,D,20100211,000000,18.8137,18.8832,18.5477,18.757,1305300.3596909,0
+KRC.US,D,20100212,000000,18.6093,18.9458,18.4352,18.8636,842774.09817017,0
+KRC.US,D,20100216,000000,19.0876,19.2891,18.9682,19.2,1512013.8080689,0
+KRC.US,D,20100217,000000,19.2352,19.3605,19.0876,19.2,1221505.5692572,0
+KRC.US,D,20100218,000000,19.1002,19.3849,19.0513,19.2891,1599719.6560052,0
+KRC.US,D,20100219,000000,19.2215,19.4318,19.0876,19.2,1534759.2915064,0
+KRC.US,D,20100222,000000,19.331,19.5364,19.157,19.5023,1252208.1375279,0
+KRC.US,D,20100223,000000,19.3761,19.5785,19.3174,19.3555,2122805.4476478,0
+KRC.US,D,20100224,000000,19.3555,19.4798,19.2352,19.4318,1365089.9482965,0
+KRC.US,D,20100225,000000,19.1511,19.7526,19.0876,19.7262,1044218.6107804,0
+KRC.US,D,20100226,000000,19.8035,20.0538,19.6421,19.8651,987309.40099443,0
+KRC.US,D,20100301,000000,19.9511,20.357,19.8446,20.1947,1243853.300703,0
+KRC.US,D,20100302,000000,20.1799,20.2807,19.9765,20.0842,1027928.161595,0
+KRC.US,D,20100303,000000,20.132,20.132,19.8299,19.9022,383284.6577693,0
+KRC.US,D,20100304,000000,19.9707,19.9765,19.8446,19.957,559909.03709268,0
+KRC.US,D,20100305,000000,20.0694,20.8059,19.9834,20.7482,872016.5383065,0
+KRC.US,D,20100308,000000,20.7433,21.424,20.6406,21.3673,742210.32916257,0
+KRC.US,D,20100309,000000,21.2842,22.1732,21.1962,21.7037,2099701.0671687,0
+KRC.US,D,20100310,000000,21.6245,22.3687,21.6029,21.9843,2232744.5071764,0
+KRC.US,D,20100311,000000,21.8093,21.9843,21.7585,21.8983,973022.02674971,0
+KRC.US,D,20100312,000000,22.0832,22.0832,21.648,21.8093,953637.49651772,0
+KRC.US,D,20100315,000000,21.7731,21.8553,21.3976,21.737,559960.16202736,0
+KRC.US,D,20100316,000000,21.781,22.1732,21.7037,22.1096,1126617.6904973,0
+KRC.US,D,20100317,000000,22.1672,22.3687,22.046,22.2289,813078.6911126,0
+KRC.US,D,20100318,000000,22.1732,22.4684,22.09,22.1937,504572.43029741,0
+KRC.US,D,20100319,000000,22.3071,22.3071,21.7878,21.8983,835209.65283541,0
+KRC.US,D,20100322,000000,21.7291,22.3326,21.7037,22.2152,715971.99018784,0
+KRC.US,D,20100323,000000,22.266,22.2787,21.7946,22.0763,544471.35181773,0
+KRC.US,D,20100324,000000,22.0059,22.2719,21.9345,22.0675,933946.21667767,0
+KRC.US,D,20100325,000000,22.179,22.4127,21.9991,22.0098,1119413.1647027,0
+KRC.US,D,20100326,000000,22.1526,22.2152,21.6978,21.823,795158.37900976,0
+KRC.US,D,20100329,000000,21.5951,21.7663,21.2978,21.4162,1009986.3770196,0
+KRC.US,D,20100330,000000,21.5002,21.7585,21.4103,21.7174,718960.75386903,0
+KRC.US,D,20100331,000000,21.557,21.9697,21.4924,21.6245,803773.95300146,0
+KRC.US,D,20100401,000000,21.737,21.8024,21.3164,21.5297,580838.5628506,0
+KRC.US,D,20100405,000000,21.6626,22.2005,21.5716,22.1849,515572.47124243,0
+KRC.US,D,20100406,000000,22.0059,23.4201,21.9843,23.4123,1374837.4283419,0
+KRC.US,D,20100407,000000,23.2655,23.5834,22.8186,23.0024,965550.62879607,0
+KRC.US,D,20100408,000000,22.9643,23.1629,22.7746,22.9291,637289.69322183,0
+KRC.US,D,20100409,000000,23.2391,23.8964,23.0221,23.8064,1140892.7947577,0
+KRC.US,D,20100412,000000,23.8836,24.0675,23.5599,23.8563,1119993.9439606,0
+KRC.US,D,20100413,000000,23.7937,25.0758,23.7585,24.9575,1576402.595798,0
+KRC.US,D,20100414,000000,25.0611,25.2607,24.6133,24.7541,786968.16447456,0
+KRC.US,D,20100415,000000,24.264,24.5311,23.8778,24.0509,8863460.394974,0
+KRC.US,D,20100416,000000,23.8495,24.1926,23.5668,23.7291,2061725.4656909,0
+KRC.US,D,20100419,000000,23.6606,24.2983,23.6606,24.2484,2011407.2824835,0
+KRC.US,D,20100420,000000,24.3755,24.5438,24.1517,24.4978,1313847.4262701,0
+KRC.US,D,20100421,000000,24.488,25.0152,24.2827,24.9702,1095072.5833032,0
+KRC.US,D,20100422,000000,24.6348,25.245,24.5976,25.1325,1296700.1231796,0
+KRC.US,D,20100423,000000,25.1315,25.604,24.8606,25.5267,2063367.5985927,0
+KRC.US,D,20100426,000000,25.4827,25.867,25.3575,25.7487,1425965.4305146,0
+KRC.US,D,20100427,000000,25.6088,25.692,24.7609,24.7609,1557712.3421788,0
+KRC.US,D,20100428,000000,24.9907,25.1668,24.5732,24.8812,991239.88597237,0
+KRC.US,D,20100429,000000,25.0611,25.3419,24.6954,25.3134,1855977.2560796,0
+KRC.US,D,20100430,000000,26.0919,26.0919,24.5311,24.5849,2513843.7130101,0
+KRC.US,D,20100503,000000,24.6885,25.2841,24.6719,25.2069,1537377.9106606,0
+KRC.US,D,20100504,000000,24.8177,24.8744,24.046,24.3336,1371292.4253714,0
+KRC.US,D,20100505,000000,23.911,24.4519,23.4915,23.955,784947.70705614,0
+KRC.US,D,20100506,000000,23.8348,24.0108,21.2978,22.8402,2861842.9633643,0
+KRC.US,D,20100507,000000,22.8969,23.4201,22.09,22.5887,2179850.6497599,0
+KRC.US,D,20100510,000000,23.5599,24.0988,23.5599,24.0919,1351176.8085735,0
+KRC.US,D,20100511,000000,23.6744,24.5976,23.5971,24.2798,533160.47126988,0
+KRC.US,D,20100512,000000,24.3893,24.9105,24.2221,24.8744,735829.93731493,0
+KRC.US,D,20100513,000000,24.7902,25.154,24.6777,24.8881,925076.04051129,0
+KRC.US,D,20100514,000000,24.6494,24.6817,23.6812,23.96,921282.57035828,0
+KRC.US,D,20100517,000000,24.1213,24.488,23.0895,23.8348,1109512.3098533,0
+KRC.US,D,20100518,000000,24.1731,24.2798,22.9418,22.9956,841566.52721311,0
+KRC.US,D,20100519,000000,22.8616,23.4073,22.1604,22.8117,944028.05379591,0
+KRC.US,D,20100520,000000,22.0675,22.5653,21.6157,21.6568,1668787.397756,0
+KRC.US,D,20100521,000000,21.1902,22.8402,21.0436,22.7335,1834562.0434423,0
+KRC.US,D,20100524,000000,22.7746,22.9731,22.3266,22.3687,1066427.2824039,0
+KRC.US,D,20100525,000000,21.7507,22.1937,21.3438,22.09,1435433.7684167,0
+KRC.US,D,20100526,000000,22.5017,23.1629,22.0675,22.1732,1070946.7266293,0
+KRC.US,D,20100527,000000,22.7472,23.3164,22.4959,23.2469,925114.89546164,0
+KRC.US,D,20100528,000000,23.1825,23.4073,22.8333,23.068,1046810.6449684,0
+KRC.US,D,20100601,000000,22.8685,23.0895,22.2915,22.3071,1122930.5602085,0
+KRC.US,D,20100602,000000,22.3266,22.5095,21.5375,22.5017,1276358.5341704,0
+KRC.US,D,20100603,000000,22.4626,22.5653,22.1037,22.2426,750608.11093255,0
+KRC.US,D,20100604,000000,21.5902,21.8846,20.8274,20.891,1314692.0101909,0
+KRC.US,D,20100607,000000,21.0436,21.5375,20.9046,20.9947,931913.48927493,0
+KRC.US,D,20100608,000000,21.0308,21.337,20.3756,21.2636,1161496.1434324,0
+KRC.US,D,20100609,000000,21.4621,22.1037,21.3594,21.4924,885517.6110559,0
+KRC.US,D,20100610,000000,21.9345,22.4959,21.7731,22.3687,1133534.8941591,0
+KRC.US,D,20100611,000000,22.1369,22.9497,22.0617,22.9027,596539.03028979,0
+KRC.US,D,20100614,000000,23.1267,23.4426,22.8548,23.0367,1125329.3421435,0
+KRC.US,D,20100615,000000,23.0367,23.8064,23.0103,23.7859,979495.46597846,0
+KRC.US,D,20100616,000000,23.4973,23.7428,23.2391,23.4426,504896.56238326,0
+KRC.US,D,20100617,000000,23.6606,23.9756,23.3526,23.7291,745962.89936783,0
+KRC.US,D,20100618,000000,23.7995,23.911,23.4426,23.7859,1168363.2446582,0
+KRC.US,D,20100621,000000,24.0871,24.271,23.5746,23.6744,705028.18667096,0
+KRC.US,D,20100622,000000,23.7937,23.8905,22.4802,22.6328,1265397.3481757,0
+KRC.US,D,20100623,000000,22.5947,23.068,22.3071,22.6641,788138.92547866,0
+KRC.US,D,20100624,000000,22.5653,22.847,22.09,22.1321,1091552.1203014,0
+KRC.US,D,20100625,000000,22.2993,22.847,22.1604,22.713,1323046.8470158,0
+KRC.US,D,20100628,000000,22.399,22.4802,21.7291,21.8934,721957.69753978,0
+KRC.US,D,20100629,000000,21.4846,21.5902,20.9467,21.1081,1397390.6820252,0
+KRC.US,D,20100630,000000,21.1541,21.5355,20.8421,20.8479,1193706.8972761,0
+KRC.US,D,20100701,000000,20.9467,20.9672,20.0978,20.5232,1462768.2259909,0
+KRC.US,D,20100702,000000,20.6866,20.7189,19.7839,19.9834,1122232.1936008,0
+KRC.US,D,20100706,000000,20.4499,20.4959,19.0807,19.3125,1534015.9349562,0
+KRC.US,D,20100707,000000,19.4798,20.4685,19.4641,20.3345,1361366.0080546,0
+KRC.US,D,20100708,000000,20.6279,20.8489,20.2807,20.7815,1630262.7144797,0
+KRC.US,D,20100709,000000,20.7306,21.3037,20.6279,21.2118,977714.27325433,0
+KRC.US,D,20100712,000000,21.0777,21.3037,20.7189,21.2421,689865.55354456,0
+KRC.US,D,20100713,000000,21.5902,21.7291,21.424,21.6841,934653.7857736,0
+KRC.US,D,20100714,000000,21.6029,21.737,21.0925,21.6568,1177550.3954196,0
+KRC.US,D,20100715,000000,21.6841,21.7106,20.9947,21.5208,639535.10035283,0
+KRC.US,D,20100716,000000,21.289,21.3594,20.6162,20.7736,1075900.7327995,0
+KRC.US,D,20100719,000000,20.8352,21.1697,20.3218,21.0357,538832.2715229,0
+KRC.US,D,20100720,000000,20.7013,21.3976,20.4685,21.3673,722912.71131953,0
+KRC.US,D,20100721,000000,21.5423,21.5844,20.9096,21.023,1028307.5086103,0
+KRC.US,D,20100722,000000,21.3291,22.0832,21.2714,21.957,1141247.6018045,0
+KRC.US,D,20100723,000000,21.8631,22.6641,21.6392,22.6573,1189443.077724,0
+KRC.US,D,20100726,000000,22.7472,23.4719,22.5594,23.4426,843423.38484057,0
+KRC.US,D,20100727,000000,23.6694,23.8631,23.0562,23.3243,883504.31112834,0
+KRC.US,D,20100728,000000,23.2587,23.4856,22.981,23.2098,648920.61586076,0
+KRC.US,D,20100729,000000,23.3732,23.4915,22.7698,23.1629,661053.58535821,0
+KRC.US,D,20100730,000000,22.8333,23.5746,22.8186,23.5472,706942.30422525,0
+KRC.US,D,20100802,000000,24.1213,24.2553,23.603,23.9413,885166.89400402,0
+KRC.US,D,20100803,000000,23.8964,23.9267,23.1424,23.2166,1454764.1062179,0
+KRC.US,D,20100804,000000,23.289,23.3369,22.9222,23.3164,1098335.3766343,0
+KRC.US,D,20100805,000000,23.0768,23.38,22.8734,23.0103,769923.11125337,0
+KRC.US,D,20100806,000000,22.4684,22.9418,22.2915,22.4303,1650915.1430917,0
+KRC.US,D,20100809,000000,22.6494,22.9096,22.2847,22.8891,929303.05011035,0
+KRC.US,D,20100810,000000,22.2787,22.447,21.8788,22.2426,1419208.7591477,0
+KRC.US,D,20100811,000000,21.8377,22.1037,21.4044,21.5844,1015486.3974921,0
+KRC.US,D,20100812,000000,21.2489,21.6753,21.1962,21.4924,1035073.3824654,0
+KRC.US,D,20100813,000000,21.3976,21.691,21.2842,21.3506,775259.53193492,0
+KRC.US,D,20100816,000000,21.3164,21.7585,21.1443,21.6157,793291.29639536,0
+KRC.US,D,20100817,000000,21.8983,22.0968,21.6392,21.9051,924568.8811593,0
+KRC.US,D,20100818,000000,21.957,22.0059,21.6568,21.823,794374.12251181,0
+KRC.US,D,20100819,000000,21.6626,21.6626,20.7687,20.8617,1195827.5595665,0
+KRC.US,D,20100820,000000,20.7189,20.8147,20.3012,20.4753,893588.19324395,0
+KRC.US,D,20100823,000000,20.5996,20.8352,20.3628,20.5849,553859.93482175,0
+KRC.US,D,20100824,000000,20.267,20.7971,20.1193,20.6485,946533.17559506,0
+KRC.US,D,20100825,000000,20.4352,21.6157,20.4352,21.513,1344636.9069297,0
+KRC.US,D,20100826,000000,21.6099,22.046,21.5844,21.6099,2046081.2356799,0
+KRC.US,D,20100827,000000,21.8024,21.9638,21.1081,21.6029,1292484.3610661,0
+KRC.US,D,20100830,000000,21.557,21.8445,21.337,21.337,683064.91473388,0
+KRC.US,D,20100831,000000,21.3653,21.9316,21.1599,21.8181,1061968.1656014,0
+KRC.US,D,20100901,000000,22.2426,22.8813,22.046,22.8734,1168126.0249613,0
+KRC.US,D,20100902,000000,22.7619,23.2469,22.7413,23.1825,1088133.9071689,0
+KRC.US,D,20100903,000000,23.4348,23.5834,23.1267,23.3907,1087217.7483394,0
+KRC.US,D,20100907,000000,23.2587,23.4514,23.1502,23.2391,1042647.0302884,0
+KRC.US,D,20100908,000000,23.3732,23.3995,23.1051,23.3311,936239.68124727,0
+KRC.US,D,20100909,000000,23.6744,23.6744,23.1893,23.2587,646442.07902764,0
+KRC.US,D,20100910,000000,23.2812,23.4348,23.0963,23.289,614743.59702944,0
+KRC.US,D,20100913,000000,23.5746,23.7007,23.3311,23.6323,630310.11713977,0
+KRC.US,D,20100914,000000,23.5834,23.645,23.3448,23.3907,739756.33229809,0
+KRC.US,D,20100915,000000,23.2587,23.7712,23.1707,23.7007,616311.08752662,0
+KRC.US,D,20100916,000000,23.6528,23.7077,23.1051,23.4269,719482.22820273,0
+KRC.US,D,20100917,000000,23.5834,23.5971,23.2587,23.4123,425657.00362927,0
+KRC.US,D,20100920,000000,23.5668,24.1731,23.4073,24.1134,787567.34870897,0
+KRC.US,D,20100921,000000,24.1643,24.264,23.4631,23.4973,848148.35130337,0
+KRC.US,D,20100922,000000,23.3995,23.7516,23.0963,23.2098,1020260.4438922,0
+KRC.US,D,20100923,000000,22.9878,23.0367,22.4167,22.5311,946714.15786381,0
+KRC.US,D,20100924,000000,22.8685,23.38,22.6494,23.2655,1079269.8659947,0
+KRC.US,D,20100927,000000,23.3076,23.4073,23.0367,23.2391,523336.30382243,0
+KRC.US,D,20100928,000000,23.0836,23.1707,22.5311,23.0562,519398.66135363,0
+KRC.US,D,20100929,000000,22.9291,23.1335,22.755,23.0494,503248.29448929,0
+KRC.US,D,20100930,000000,23.2548,23.4386,22.8949,23.2411,976212.22267353,0
+KRC.US,D,20101001,000000,23.3907,23.4269,22.8616,23.1755,1032180.7336614,0
+KRC.US,D,20101004,000000,23.1424,23.289,22.8969,23.1893,870431.66533152,0
+KRC.US,D,20101005,000000,23.4348,23.7291,23.0494,23.5902,841973.48169313,0
+KRC.US,D,20101006,000000,23.5335,23.6528,23.2744,23.3526,752509.95850252,0
+KRC.US,D,20101007,000000,23.5188,23.6939,23.1051,23.1707,556982.64583179,0
+KRC.US,D,20101008,000000,23.2529,23.5276,23.0103,23.3164,822406.9466937,0
+KRC.US,D,20101011,000000,23.3644,23.5668,23.2587,23.2655,518376.1626601,0
+KRC.US,D,20101012,000000,23.2391,23.4514,22.9575,23.3995,1335040.756691,0
+KRC.US,D,20101013,000000,23.5423,23.8836,23.4269,23.6088,928985.05301666,0
+KRC.US,D,20101014,000000,23.5746,23.7781,23.3164,23.5335,497580.58423103,0
+KRC.US,D,20101015,000000,23.7937,23.9042,23.3732,23.3732,505860.77865126,0
+KRC.US,D,20101018,000000,23.4073,23.8348,23.3594,23.7428,660989.16794052,0
+KRC.US,D,20101019,000000,23.4514,23.911,23.3995,23.6088,816542.91668629,0
+KRC.US,D,20101020,000000,23.6744,24.445,23.6744,24.1477,895926.64775606,0
+KRC.US,D,20101021,000000,24.2905,24.5145,24.0675,24.2983,1051500.8464757,0
+KRC.US,D,20101022,000000,24.271,24.5369,24.2553,24.4313,493323.92216986,0
+KRC.US,D,20101025,000000,24.5516,24.7032,24.4108,24.5654,626946.09643805,0
+KRC.US,D,20101026,000000,24.3051,24.7473,24.1477,24.5898,1264661.1491164,0
+KRC.US,D,20101027,000000,24.6348,24.9839,24.179,24.3336,748784.99576198,0
+KRC.US,D,20101028,000000,24.5066,24.7962,23.8406,23.96,483129.61019534,0
+KRC.US,D,20101029,000000,23.8817,24.09,23.8034,23.96,592542.08289677,0
+KRC.US,D,20101101,000000,24.1213,24.2798,23.8406,23.9893,845369.19985436,0
+KRC.US,D,20101102,000000,24.1731,24.3825,23.8631,23.96,677368.57451222,0
+KRC.US,D,20101103,000000,24.0029,24.046,23.603,23.8289,854119.7436736,0
+KRC.US,D,20101104,000000,24.1134,24.445,24.0675,24.4382,798984.56912095,0
+KRC.US,D,20101105,000000,24.5066,24.7541,24.4108,24.6777,634706.86152196,0
+KRC.US,D,20101108,000000,24.6133,24.7824,24.264,24.6133,599656.62880637,0
+KRC.US,D,20101109,000000,24.7032,24.7609,23.2948,23.5052,867485.84659546,0
+KRC.US,D,20101110,000000,23.5423,23.9678,23.5423,23.9678,654662.96852364,0
+KRC.US,D,20101111,000000,23.7781,23.9971,23.5971,23.7653,381538.23000074,0
+KRC.US,D,20101112,000000,23.8563,24.1585,23.6176,23.6245,1024457.8010291,0
+KRC.US,D,20101115,000000,23.7291,23.9345,23.4777,23.5276,895141.36875943,0
+KRC.US,D,20101116,000000,23.4426,23.4426,22.7893,22.8891,1304326.9409346,0
+KRC.US,D,20101117,000000,22.9291,23.2812,22.7893,23.2166,529167.61387164,0
+KRC.US,D,20101118,000000,23.512,24.0235,23.4719,23.822,874721.0473509,0
+KRC.US,D,20101119,000000,23.5902,24.2279,23.4201,24.1839,1161059.5364903,0
+KRC.US,D,20101122,000000,24.359,24.6348,24.0108,24.2827,736584.54135075,0
+KRC.US,D,20101123,000000,23.9834,24.1839,23.8289,23.8964,829827.21971267,0
+KRC.US,D,20101124,000000,24.0871,24.5654,24.0871,24.5145,619168.97137505,0
+KRC.US,D,20101126,000000,24.3668,24.6494,24.2553,24.5898,253232.02644022,0
+KRC.US,D,20101129,000000,24.3668,24.5565,24.0988,24.404,738585.57129399,0
+KRC.US,D,20101130,000000,24.133,24.2015,23.6509,23.9277,1393685.1467598,0
+KRC.US,D,20101201,000000,24.271,24.4313,23.8836,23.9267,1523146.773844,0
+KRC.US,D,20101202,000000,23.9893,24.0675,23.736,23.9482,1847821.8065,0
+KRC.US,D,20101203,000000,23.7585,24.0029,23.5276,23.6606,1231496.4039916,0
+KRC.US,D,20101206,000000,23.6245,23.8709,23.3448,23.7007,937835.80170787,0
+KRC.US,D,20101207,000000,23.911,24.0235,23.5335,23.6694,2051536.2662098,0
+KRC.US,D,20101208,000000,23.7007,23.7585,23.3164,23.4269,1230606.8301283,0
+KRC.US,D,20101209,000000,23.5531,23.7077,23.2948,23.3164,926855.18823803,0
+KRC.US,D,20101210,000000,23.38,23.8152,23.3526,23.5902,851275.1523082,0
+KRC.US,D,20101213,000000,23.6812,23.9189,23.512,23.8631,527671.698283,0
+KRC.US,D,20101214,000000,23.8778,24.1731,23.603,23.736,526585.80467047,0
+KRC.US,D,20101215,000000,23.7145,24.0108,23.5599,23.5668,574987.82532621,0
+KRC.US,D,20101216,000000,23.6391,23.8563,23.4572,23.6881,463420.94787751,0
+KRC.US,D,20101217,000000,23.7585,24.0988,23.6744,24.0813,929213.07022532,0
+KRC.US,D,20101220,000000,24.1986,24.488,24.1477,24.4313,634982.93616922,0
+KRC.US,D,20101221,000000,24.5145,24.8118,24.4646,24.803,799843.46802352,0
+KRC.US,D,20101222,000000,24.7677,25.2675,24.7677,25.1472,687623.21390965,0
+KRC.US,D,20101223,000000,25.1189,25.336,25.1042,25.1472,393213.1200835,0
+KRC.US,D,20101227,000000,25.111,25.6587,25.0758,25.6587,327684.24631109,0
+KRC.US,D,20101228,000000,25.7359,25.9453,25.4337,25.7487,460802.32872337,0
+KRC.US,D,20101229,000000,25.603,25.603,25.1873,25.4738,310690.31802458,0
+KRC.US,D,20101230,000000,25.4738,25.8045,25.4259,25.645,513706.41112673,0
+KRC.US,D,20101231,000000,25.7261,25.8494,25.5374,25.5727,407879.84134352,0
+KRC.US,D,20110103,000000,25.777,26.0919,25.6294,26.0606,843468.37478308,0
+KRC.US,D,20110104,000000,26.1917,26.3247,25.5169,25.6734,1082803.6214795,0
+KRC.US,D,20110105,000000,25.6665,26.1996,25.5805,26.0979,1102881.4058257,0
+KRC.US,D,20110106,000000,26.2122,26.4392,25.9864,26.2905,1108718.850867,0
+KRC.US,D,20110107,000000,26.3453,26.8655,26.3169,26.579,1285322.7802166,0
+KRC.US,D,20110110,000000,26.3785,26.3785,25.7487,25.9795,1248127.345242,0
+KRC.US,D,20110111,000000,26.1213,26.3169,25.8729,26.1702,664535.19340969,0
+KRC.US,D,20110112,000000,26.4011,26.4783,26.0841,26.2387,670120.08127377,0
+KRC.US,D,20110113,000000,26.2602,26.3032,25.9267,26.1702,516694.15230924,0
+KRC.US,D,20110114,000000,26.9409,26.9409,26.492,26.5125,721554.83305452,0
+KRC.US,D,20110118,000000,26.579,26.7462,26.3384,26.5908,1024838.1705431,0
+KRC.US,D,20110119,000000,26.5653,26.6397,26.0606,26.1282,700631.44228877,0
+KRC.US,D,20110120,000000,26.0734,26.6044,26.001,26.2758,550258.69442313,0
+KRC.US,D,20110121,000000,26.3521,26.3922,26.0792,26.2974,488444.55840432,0
+KRC.US,D,20110124,000000,26.2974,26.6093,26.2553,26.4392,727215.38582192,0
+KRC.US,D,20110125,000000,26.3453,26.5585,26.1917,26.5056,591082.9772611,0
+KRC.US,D,20110126,000000,26.5908,26.6592,26.2172,26.4783,1021133.6577765,0
+KRC.US,D,20110127,000000,26.6592,27.0064,26.4783,26.8362,782034.60827826,0
+KRC.US,D,20110128,000000,26.8949,26.8949,26.136,26.3315,864251.68322781,0
+KRC.US,D,20110131,000000,26.4665,27.0563,26.4274,26.7462,992704.10410151,0
+KRC.US,D,20110201,000000,26.7101,27.3956,26.4509,26.9409,1751533.1045301,0
+KRC.US,D,20110202,000000,26.7873,27.4896,26.7873,27.3633,1750246.8011736,0
+KRC.US,D,20110203,000000,27.333,27.5707,27.2147,27.426,620910.28665013,0
+KRC.US,D,20110204,000000,27.3418,27.3956,27.109,27.1579,633641.4178833,0
+KRC.US,D,20110207,000000,27.1463,27.4896,27.1178,27.3702,406139.54856713,0
+KRC.US,D,20110208,000000,27.3477,27.6646,27.3067,27.5189,471655.12985652,0
+KRC.US,D,20110209,000000,27.426,27.4954,27.109,27.2079,327427.59913901,0
+KRC.US,D,20110210,000000,27.1178,27.2293,26.9253,27.1463,683436.08175964,0
+KRC.US,D,20110211,000000,27.1238,27.5189,27.0289,27.3477,488075.43637596,0
+KRC.US,D,20110214,000000,27.3702,27.3771,27.0211,27.3272,289720.91481762,0
+KRC.US,D,20110215,000000,27.1463,27.2558,26.9467,26.9526,623971.64773857,0
+KRC.US,D,20110216,000000,27.0602,27.1795,26.9467,27.1335,350761.01932542,0
+KRC.US,D,20110218,000000,27.3135,27.3135,26.9409,27.0211,597303.85931255,0
+KRC.US,D,20110222,000000,26.8078,27.0524,26.6592,26.7873,404194.75605203,0
+KRC.US,D,20110223,000000,26.7101,26.8206,26.2172,26.3785,425839.00839673,0
+KRC.US,D,20110224,000000,26.3384,26.448,26.0841,26.358,484171.53636406,0
+KRC.US,D,20110225,000000,26.3707,26.801,26.3648,26.801,478411.80122338,0
+KRC.US,D,20110228,000000,27.0201,27.2666,26.8529,27.1746,713818.60793926,0
+KRC.US,D,20110301,000000,27.2891,27.2891,26.4206,26.4655,706311.42253135,0
+KRC.US,D,20110302,000000,26.4206,26.5096,26.0519,26.2191,617431.74609474,0
+KRC.US,D,20110303,000000,26.5379,26.6866,26.4655,26.5878,701593.61355939,0
+KRC.US,D,20110304,000000,26.6748,26.7257,26.2338,26.4705,954313.36815415,0
+KRC.US,D,20110307,000000,26.5848,26.7658,26.1213,26.3648,338670.9947731,0
+KRC.US,D,20110308,000000,26.4098,27.0289,26.3785,26.9331,684088.43592611,0
+KRC.US,D,20110309,000000,26.9409,27.0671,26.7873,26.888,570217.86892088,0
+KRC.US,D,20110310,000000,26.6299,26.8078,26.2005,26.226,556884.48595721,0
+KRC.US,D,20110311,000000,26.1624,26.5624,25.9639,26.489,372691.5713043,0
+KRC.US,D,20110314,000000,26.3032,26.358,26.0079,26.2846,283925.39222267,0
+KRC.US,D,20110315,000000,25.6734,26.5056,25.6176,26.3247,630306.027145,0
+KRC.US,D,20110316,000000,26.2553,26.2905,25.7301,25.8474,527773.94815235,0
+KRC.US,D,20110317,000000,26.1702,26.1702,25.7261,25.8298,333375.47403929,0
+KRC.US,D,20110318,000000,25.9707,26.2924,25.8612,26.2485,713550.71328155,0
+KRC.US,D,20110321,000000,26.443,26.7727,26.3824,26.7013,302755.72816277,0
+KRC.US,D,20110322,000000,26.6944,26.8949,26.5096,26.5624,424580.31250498,0
+KRC.US,D,20110323,000000,26.4803,26.4803,25.8035,26.1927,407437.09940923,0
+KRC.US,D,20110324,000000,26.3267,26.3404,26.0157,26.2132,453118.25104147,0
+KRC.US,D,20110325,000000,26.2856,26.9135,26.2191,26.801,486705.28812662,0
+KRC.US,D,20110328,000000,26.8567,27.0817,26.8567,26.8949,282757.69871466,0
+KRC.US,D,20110329,000000,26.8499,27.1756,26.6807,27.0817,572209.69637588,0
+KRC.US,D,20110330,000000,27.0621,27.3105,26.9477,27.2528,571944.86921426,0
+KRC.US,D,20110331,000000,27.2255,27.5022,27.2255,27.4808,496722.70782716,0
+KRC.US,D,20110401,000000,27.6587,28.0323,27.5991,27.7996,1109108.4228694,0
+KRC.US,D,20110404,000000,27.8739,27.9208,27.7126,27.8739,570538.93351065,0
+KRC.US,D,20110405,000000,27.8074,28.1311,27.7633,27.9276,721310.45586677,0
+KRC.US,D,20110406,000000,27.5991,27.867,27.5638,27.778,7758405.1569259,0
+KRC.US,D,20110407,000000,27.7848,27.9452,27.6362,27.7477,2025234.5323161,0
+KRC.US,D,20110408,000000,27.8201,27.8201,27.5707,27.7555,843105.38774688,0
+KRC.US,D,20110411,000000,27.8416,28.1526,27.7702,27.9276,933061.75530777,0
+KRC.US,D,20110412,000000,27.8416,28.0323,27.7126,27.7702,757866.82915794,0
+KRC.US,D,20110413,000000,27.7996,27.9531,27.6733,27.8201,791666.54597134,0
+KRC.US,D,20110414,000000,27.6499,28.1947,27.5384,28.1819,714564.00948684,0
+KRC.US,D,20110415,000000,28.1311,28.755,27.5169,28.755,773787.13381624,0
+KRC.US,D,20110418,000000,28.3697,28.4997,28.0842,28.227,1084145.1397654,0
+KRC.US,D,20110419,000000,28.2709,28.2709,27.8739,28.1819,1241191.7366037,0
+KRC.US,D,20110420,000000,28.4499,28.5693,28.1672,28.31,663915.55920141,0
+KRC.US,D,20110421,000000,28.4499,28.7394,28.227,28.6407,543956.01247619,0
+KRC.US,D,20110425,000000,28.6896,28.9379,28.5693,28.7618,430151.90788604,0
+KRC.US,D,20110426,000000,28.8743,29.1218,28.7169,29.0534,992334.98207315,0
+KRC.US,D,20110427,000000,29.1218,29.1218,28.8372,28.9447,841062.4353572,0
+KRC.US,D,20110428,000000,29.0035,29.5961,28.9106,29.3761,1024046.7565544,0
+KRC.US,D,20110429,000000,29.4631,29.7614,28.9908,29.6822,1617818.9053795,0
+KRC.US,D,20110502,000000,29.8347,30.0147,29.2128,29.4328,1397495.9993906,0
+KRC.US,D,20110503,000000,29.2176,29.6616,28.6836,29.1346,1077106.2587591,0
+KRC.US,D,20110504,000000,29.1883,29.2852,28.9311,29.2567,853157.57240299,0
+KRC.US,D,20110505,000000,29.0719,29.4964,28.9555,29.2626,1254543.5245439,0
+KRC.US,D,20110506,000000,29.5531,29.5531,28.9106,29.0445,921796.88720113,0
+KRC.US,D,20110509,000000,29.0093,29.0093,28.5194,28.6896,1037128.6048394,0
+KRC.US,D,20110510,000000,28.8372,29.1003,28.7903,29.1003,770638.86033885,0
+KRC.US,D,20110511,000000,29.0534,29.0534,28.3238,28.3756,1681504.2140074,0
+KRC.US,D,20110512,000000,28.2641,28.4568,28.1018,28.31,2355108.9708287,0
+KRC.US,D,20110513,000000,28.4225,28.5125,28.1741,28.4303,987052.75382236,0
+KRC.US,D,20110516,000000,28.3169,28.7462,28.227,28.532,575094.16519033,0
+KRC.US,D,20110517,000000,28.4421,28.6191,28.2142,28.4049,373997.30213594,0
+KRC.US,D,20110518,000000,28.1672,28.4724,28.1174,28.4724,861213.83960934,0
+KRC.US,D,20110519,000000,28.6191,28.6836,28.4303,28.6054,501471.19175992,0
+KRC.US,D,20110520,000000,28.4421,28.5907,28.1741,28.2709,737932.19462883,0
+KRC.US,D,20110523,000000,27.9276,28.1819,27.8367,28.093,873315.11164729,0
+KRC.US,D,20110524,000000,28.2035,28.2787,27.8817,28.1018,721523.13559502,0
+KRC.US,D,20110525,000000,28.1018,28.4656,27.8739,28.31,765766.65406417,0
+KRC.US,D,20110526,000000,28.2787,28.8089,28.093,28.667,454729.70898249,0
+KRC.US,D,20110527,000000,28.7961,28.845,28.5986,28.802,727099.84346955,0
+KRC.US,D,20110531,000000,29.065,29.3614,28.8998,29.3468,1244869.6644044,0
+KRC.US,D,20110601,000000,29.3135,29.3135,28.5781,28.6054,1273092.6733433,0
+KRC.US,D,20110602,000000,28.6289,28.9242,28.3316,28.6475,845107.44018881,0
+KRC.US,D,20110603,000000,28.3022,28.7903,28.1947,28.6836,683591.50156105,0
+KRC.US,D,20110606,000000,28.6896,28.7961,28.2142,28.2211,674304.1459277,0
+KRC.US,D,20110607,000000,28.4265,28.7462,28.2671,28.4401,662936.00545301,0
+KRC.US,D,20110608,000000,28.313,28.5184,27.9893,28.0557,492043.75380556,0
+KRC.US,D,20110609,000000,28.1183,28.1253,27.6402,27.9198,708963.78414237,0
+KRC.US,D,20110610,000000,27.7438,27.8963,27.0396,27.2891,1055380.206519,0
+KRC.US,D,20110613,000000,27.3105,27.5433,27.1482,27.3233,1053284.0841972,0
+KRC.US,D,20110614,000000,27.556,27.778,27.4475,27.7184,729555.88533141,0
+KRC.US,D,20110615,000000,27.4445,27.5433,26.6719,26.9839,857883.5613645,0
+KRC.US,D,20110616,000000,27.0328,27.5199,26.9379,27.248,744007.8818658,0
+KRC.US,D,20110617,000000,27.3907,27.5658,27.1746,27.3683,960839.97731496,0
+KRC.US,D,20110620,000000,27.2891,27.8337,27.2666,27.7311,374519.79896833,0
+KRC.US,D,20110621,000000,27.9394,27.9668,27.646,27.8044,673686.55671681,0
+KRC.US,D,20110622,000000,27.7604,28.0469,27.6538,27.6695,418850.22982643,0
+KRC.US,D,20110623,000000,27.4015,27.4172,26.7815,27.1022,761200.17489885,0
+KRC.US,D,20110624,000000,27.1952,27.3536,26.8304,26.9174,1437729.2779837,0
+KRC.US,D,20110627,000000,26.9516,27.3956,26.9516,27.2528,361711.98033315,0
+KRC.US,D,20110628,000000,26.4733,27.5726,26.4733,27.5658,781382.25411179,0
+KRC.US,D,20110629,000000,27.6538,28.1105,27.5658,27.959,419232.64433781,0
+KRC.US,D,20110630,000000,27.9785,28.2446,27.9198,28.2035,682117.05844498,0
+KRC.US,D,20110701,000000,28.1839,28.7951,28.0098,28.6611,882863.20444749,0
+KRC.US,D,20110705,000000,28.6397,28.8372,28.3726,28.8157,674483.08319907,0
+KRC.US,D,20110706,000000,28.7834,29.067,28.5819,28.9399,654243.74405929,0
+KRC.US,D,20110707,000000,29.1589,29.5325,29.0817,29.4308,645020.80584362,0
+KRC.US,D,20110708,000000,29.0377,29.3037,28.754,29.2304,516139.95801734,0
+KRC.US,D,20110711,000000,28.9252,28.9252,28.5184,28.6397,377682.38742744,0
+KRC.US,D,20110712,000000,28.49,29.2225,28.4401,28.6817,340025.80554202,0
+KRC.US,D,20110713,000000,28.7903,28.8157,28.2211,28.2446,607532.93624265,0
+KRC.US,D,20110714,000000,28.2592,28.3648,27.8797,27.9042,589162.72471465,0
+KRC.US,D,20110715,000000,27.9326,28.3188,27.7908,28.3188,761714.4917417,0
+KRC.US,D,20110718,000000,28.2729,28.4528,28.0411,28.3844,732849.35362329,0
+KRC.US,D,20110719,000000,28.6347,29.205,28.5878,29.205,736785.97359339,0
+KRC.US,D,20110720,000000,29.3301,29.5736,28.9732,29.0817,1070957.9741149,0
+KRC.US,D,20110721,000000,29.2304,29.5736,29.1755,29.3897,576826.27797718,0
+KRC.US,D,20110722,000000,29.4602,29.7741,29.3301,29.6949,289123.7755806,0
+KRC.US,D,20110725,000000,29.3741,29.7526,29.2304,29.5804,492765.6378832,0
+KRC.US,D,20110726,000000,29.2216,29.3614,28.4754,28.6182,2250485.8820078,0
+KRC.US,D,20110727,000000,28.4704,28.626,27.5287,27.6538,1208872.5978985,0
+KRC.US,D,20110728,000000,27.7232,27.8963,27.3174,27.559,966414.6401921,0
+KRC.US,D,20110729,000000,27.2255,27.5688,26.934,27.555,769633.74412311,0
+KRC.US,D,20110801,000000,27.8044,28.0323,27.2588,27.559,869104.46202732,0
+KRC.US,D,20110802,000000,27.3242,27.6137,26.6093,26.667,994824.7663919,0
+KRC.US,D,20110803,000000,26.7336,26.7336,25.825,26.0626,1931050.1326575,0
+KRC.US,D,20110804,000000,25.7751,25.9804,24.6318,24.6699,867389.73171827,0
+KRC.US,D,20110805,000000,24.9683,25.021,23.424,24.0518,1320951.7471927,0
+KRC.US,D,20110808,000000,22.9184,23.6186,21.4122,21.4328,1532492.4119028,0
+KRC.US,D,20110809,000000,21.8524,23.5413,21.2978,23.5267,2111945.4890237,0
+KRC.US,D,20110810,000000,22.6289,23.9893,22.6044,22.668,1291017.0754409,0
+KRC.US,D,20110811,000000,22.8186,24.8362,22.5839,24.2973,1038603.0479555,0
+KRC.US,D,20110812,000000,24.5888,24.939,24.1164,24.27,961883.94848106,0
+KRC.US,D,20110815,000000,24.4753,25.247,24.4401,25.2402,569863.06187423,0
+KRC.US,D,20110816,000000,24.9125,25.5326,24.6025,25.0465,988852.35152297,0
+KRC.US,D,20110817,000000,25.1971,25.6958,25.1189,25.5971,1053573.4513275,0
+KRC.US,D,20110818,000000,24.7374,25.0904,24.2817,24.8362,1992980.8335274,0
+KRC.US,D,20110819,000000,24.4832,25.3457,24.3961,24.578,1280332.9865922,0
+KRC.US,D,20110822,000000,25.2323,25.2323,24.1419,24.5399,945927.85636849,0
+KRC.US,D,20110823,000000,24.6318,25.0465,24.2895,24.9546,987904.49523407,0
+KRC.US,D,20110824,000000,24.8841,25.4181,24.71,25.2089,900701.71665485,0
+KRC.US,D,20110825,000000,25.3898,25.7037,24.1888,24.4323,883102.46914178,0
+KRC.US,D,20110826,000000,24.2622,24.6817,23.6333,24.4753,1429455.2185556,0
+KRC.US,D,20110829,000000,24.7248,25.5111,24.71,25.4876,914056.57209108,0
+KRC.US,D,20110830,000000,25.4123,25.5746,24.8969,25.4044,473730.80220439,0
+KRC.US,D,20110831,000000,25.5434,25.7389,25.2011,25.5208,1037105.0873694,0
+KRC.US,D,20110901,000000,25.5883,25.6304,24.5262,24.7032,1021477.2173375,0
+KRC.US,D,20110902,000000,24.1311,24.6318,24.0646,24.1134,810114.46740005,0
+KRC.US,D,20110906,000000,23.3105,24.3003,23.3105,24.1633,575349.78986372,0
+KRC.US,D,20110907,000000,24.5467,25.2079,24.1986,25.1315,772706.35269717,0
+KRC.US,D,20110908,000000,25.0563,25.2548,24.5253,24.6113,796245.29512099,0
+KRC.US,D,20110909,000000,24.2572,24.4812,23.4416,23.6049,764614.29803655,0
+KRC.US,D,20110912,000000,23.2539,23.7458,23.1414,23.732,810709.56163969,0
+KRC.US,D,20110913,000000,23.7242,23.9893,23.4631,23.7458,527510.14348942,0
+KRC.US,D,20110914,000000,24.0029,24.2622,23.4171,24.1106,754857.61550287,0
+KRC.US,D,20110915,000000,24.3336,24.6113,24.0939,24.6113,609413.31134006,0
+KRC.US,D,20110916,000000,24.6543,25.1022,24.4235,25.0729,1240452.4700484,0
+KRC.US,D,20110919,000000,24.4949,24.9057,24.4949,24.6777,1062524.4048907,0
+KRC.US,D,20110920,000000,24.7561,24.9643,24.4519,24.4812,647018.76829078,0
+KRC.US,D,20110921,000000,24.4734,24.6709,22.981,23.0387,864281.33568993,0
+KRC.US,D,20110922,000000,22.176,22.8284,21.8455,22.2142,989421.88329527,0
+KRC.US,D,20110923,000000,22.1409,22.4959,21.9404,22.4684,673864.47148948,0
+KRC.US,D,20110926,000000,22.7413,22.8137,22.1193,22.7824,564700.46597058,0
+KRC.US,D,20110927,000000,23.2597,23.7223,22.9643,23.2753,875916.34832363,0
+KRC.US,D,20110928,000000,23.1883,23.3702,22.6172,22.6621,993434.1681687,0
+KRC.US,D,20110929,000000,23.1805,23.4338,22.755,23.2597,820475.44666162,0
+KRC.US,D,20110930,000000,22.9184,23.2411,22.5731,22.5947,1490089.391082,0
+KRC.US,D,20111003,000000,22.3013,22.8655,21.1032,21.1169,1191339.8128006,0
+KRC.US,D,20111004,000000,20.9125,22.624,20.4597,22.5536,1460101.5493982,0
+KRC.US,D,20111005,000000,22.5839,22.5839,21.023,21.9326,1024059.0265387,0
+KRC.US,D,20111006,000000,21.8406,22.7247,21.6362,22.713,777458.92662471,0
+KRC.US,D,20111007,000000,22.7824,22.9282,21.7741,21.8181,832291.44156407,0
+KRC.US,D,20111010,000000,22.2934,23.3898,22.2426,23.378,1014279.8490337,0
+KRC.US,D,20111011,000000,23.1306,23.1746,22.5458,22.8577,866827.35743683,0
+KRC.US,D,20111012,000000,23.0925,23.7145,22.8705,23.3487,872783.41232665,0
+KRC.US,D,20111013,000000,23.2391,23.4709,22.5839,23.2166,1170884.7264365,0
+KRC.US,D,20111014,000000,23.6049,24.1272,23.5062,24.0626,1302659.2455654,0
+KRC.US,D,20111017,000000,23.7594,23.9482,23.4983,23.5561,949149.74975181,0
+KRC.US,D,20111018,000000,23.6215,24.5947,23.4915,24.4655,968637.55235185,0
+KRC.US,D,20111019,000000,24.4166,24.6181,23.8954,23.9981,913010.5559276,0
+KRC.US,D,20111020,000000,23.9981,24.2494,23.3624,24.2279,616720.08700404,0
+KRC.US,D,20111021,000000,24.7766,25.2636,24.5164,25.2548,815191.17341344,0
+KRC.US,D,20111024,000000,25.2685,26.0255,25.1365,25.7594,811619.58547693,0
+KRC.US,D,20111025,000000,25.6509,25.6509,25.1658,25.2264,639759.0275667,0
+KRC.US,D,20111026,000000,25.5051,25.6734,24.8323,25.4484,655777.49209959,0
+KRC.US,D,20111027,000000,26.4715,26.7687,25.8661,26.5624,1194244.7315889,0
+KRC.US,D,20111028,000000,26.5379,26.6543,26.2064,26.577,943842.98153238,0
+KRC.US,D,20111031,000000,26.0685,26.6455,25.9062,26.4841,827099.19319832,0
+KRC.US,D,20111101,000000,25.4632,26.1496,25.3467,25.3692,1368906.9359194,0
+KRC.US,D,20111102,000000,25.7311,26.5301,25.5932,26.134,695002.58698088,0
+KRC.US,D,20111103,000000,26.4264,26.7276,25.693,26.6543,1059799.4458724,0
+KRC.US,D,20111104,000000,26.3443,26.977,26.2005,26.9536,800495.82218999,0
+KRC.US,D,20111107,000000,27.0025,27.2959,26.6543,26.9634,862898.91745628,0
+KRC.US,D,20111108,000000,27.3771,27.4112,26.4176,27.1463,974672.33964106,0
+KRC.US,D,20111109,000000,26.3648,26.755,26.0969,26.1418,1044389.3680622,0
+KRC.US,D,20111110,000000,26.5379,26.6328,25.8797,26.1418,901801.9252491,0
+KRC.US,D,20111111,000000,26.5301,27.2177,26.3081,27.1326,717012.89385785,0
+KRC.US,D,20111114,000000,26.9203,27.0436,26.3707,26.448,1022672.5183103,0
+KRC.US,D,20111115,000000,26.2416,26.7687,26.22,26.6034,784822.96221553,0
+KRC.US,D,20111116,000000,26.3081,26.9018,26.2573,26.2944,691842.04351917,0
+KRC.US,D,20111117,000000,26.2876,26.4939,25.78,25.9678,651470.72760243,0
+KRC.US,D,20111118,000000,26.1418,26.22,25.7516,26.1496,798070.45528894,0
+KRC.US,D,20111121,000000,25.6655,25.8533,25.5051,25.7008,668114.96133575,0
+KRC.US,D,20111122,000000,25.7155,25.8533,25.2685,25.4279,700416.71756313,0
+KRC.US,D,20111123,000000,25.16,25.2743,24.4235,24.4655,816553.14167322,0
+KRC.US,D,20111125,000000,24.4166,24.935,24.2572,24.3149,274059.30232878,0
+KRC.US,D,20111128,000000,25.1736,25.1736,24.5253,24.8871,1065111.3265853,0
+KRC.US,D,20111129,000000,25.0563,25.0798,24.6484,24.7042,650893.01584059,0
+KRC.US,D,20111130,000000,25.5825,26.1017,25.3624,26.0538,1459544.2876102,0
+KRC.US,D,20111201,000000,25.9198,26.0704,25.6284,25.6333,1289070.2379284,0
+KRC.US,D,20111202,000000,25.8797,25.9883,25.3027,25.3399,718221.48731361,0
+KRC.US,D,20111205,000000,25.693,25.9678,25.5364,25.7594,550884.46362357,0
+KRC.US,D,20111206,000000,25.7331,25.9707,25.5374,25.8142,480544.7334981,0
+KRC.US,D,20111207,000000,25.7261,26.3854,25.5785,26.314,657687.51965911,0
+KRC.US,D,20111208,000000,26.133,26.1546,25.6176,25.689,579986.82143889,0
+KRC.US,D,20111209,000000,25.7976,26.442,25.6352,26.3443,686939.16228368,0
+KRC.US,D,20111212,000000,25.9814,26.0489,25.6861,26.0177,625258.97359373,0
+KRC.US,D,20111213,000000,26.1105,26.3854,25.4836,25.7438,808950.86388681,0
+KRC.US,D,20111214,000000,25.5863,25.9463,25.3692,25.8103,711715.32812666,0
+KRC.US,D,20111215,000000,26.0832,26.3218,25.9678,26.0255,729668.3601877,0
+KRC.US,D,20111216,000000,26.1693,26.5507,26.1496,26.449,904200.70718413,0
+KRC.US,D,20111219,000000,26.5301,26.7414,26.1272,26.134,501664.444013,0
+KRC.US,D,20111220,000000,26.5232,27.204,26.4743,27.1335,713808.38295232,0
+KRC.US,D,20111221,000000,27.024,27.1247,26.7521,27.0436,326986.9022021,0
+KRC.US,D,20111222,000000,27.1394,27.4748,27.109,27.3135,430807.32954859,0
+KRC.US,D,20111223,000000,27.4445,27.7878,27.3428,27.648,350647.52197043,0
+KRC.US,D,20111227,000000,27.5815,28.1086,27.4308,27.8455,268078.70747031,0
+KRC.US,D,20111228,000000,27.781,27.8171,27.2685,27.3428,684566.96531468,0
+KRC.US,D,20111229,000000,27.4377,27.9042,27.4377,27.8103,602362.16034946,0
+KRC.US,D,20111230,000000,27.7575,28.1223,27.7194,27.735,533631.8431676,0
+KRC.US,D,20120103,000000,28.2983,28.6347,27.8171,27.8562,755904.65416505,0
+KRC.US,D,20120104,000000,27.7037,27.8562,27.423,27.6274,611082.0292079,0
+KRC.US,D,20120105,000000,27.5521,28.09,27.2333,28.0284,692546.54511901,0
+KRC.US,D,20120106,000000,28.0763,28.2446,27.7575,28.0118,537040.85381184,0
+KRC.US,D,20120109,000000,28.0665,28.1897,27.6039,27.8249,758418.97845244,0
+KRC.US,D,20120110,000000,28.0763,28.6034,28.0763,28.4137,715470.965828,0
+KRC.US,D,20120111,000000,28.2739,28.5878,28.1155,28.4802,828234.16674814,0
+KRC.US,D,20120112,000000,28.3413,28.4734,28.0695,28.3746,652729.42349417,0
+KRC.US,D,20120113,000000,28.1957,28.3746,27.9404,28.1957,542836.37640678,0
+KRC.US,D,20120117,000000,28.4431,28.6836,28.2817,28.3971,560549.12127484,0
+KRC.US,D,20120118,000000,28.4362,28.7648,28.4225,28.6621,411581.28661411,0
+KRC.US,D,20120119,000000,28.758,29.1932,28.2671,28.9106,1079838.3752683,0
+KRC.US,D,20120120,000000,28.8577,29.0827,28.5956,28.9575,645878.6822475,0
+KRC.US,D,20120123,000000,28.9575,29.4054,28.9575,29.3917,609672.00350952,0
+KRC.US,D,20120124,000000,29.2587,29.821,29.1883,29.7683,1077144.0912108,0
+KRC.US,D,20120125,000000,29.7839,30.0733,29.5433,30.0235,910067.80468761,0
+KRC.US,D,20120126,000000,30.2211,30.4391,30.1467,30.3971,1172526.8593383,0
+KRC.US,D,20120127,000000,30.3433,30.8558,30.3061,30.4802,2000629.123755,0
+KRC.US,D,20120130,000000,30.2641,30.5907,30.1134,30.3893,1569926.0890731,0
+KRC.US,D,20120131,000000,29.9726,30.4939,29.3614,30.3286,1770177.345708,0
+KRC.US,D,20120201,000000,30.5829,30.8089,30.1545,30.3354,1801486.2557039,0
+KRC.US,D,20120202,000000,30.4264,30.5967,30.1282,30.5907,1340149.1601638,0
+KRC.US,D,20120203,000000,30.9477,31.5169,30.7892,31.378,989860.53523479,0
+KRC.US,D,20120206,000000,31.334,31.4875,31.1169,31.3555,490101.00628785,0
+KRC.US,D,20120207,000000,31.293,31.3555,30.9927,31.1913,647218.15553602,0
+KRC.US,D,20120208,000000,31.1825,31.5765,31.0808,31.4875,934271.37126222,0
+KRC.US,D,20120209,000000,31.334,31.7878,31.1707,31.6822,8383414.6408384,0
+KRC.US,D,20120210,000000,31.378,31.5443,31.161,31.3223,1514822.6119799,0
+KRC.US,D,20120213,000000,31.6186,31.7751,31.4719,31.7594,760835.14286526,0
+KRC.US,D,20120214,000000,31.6764,31.6764,31.3937,31.4719,1244802.1794906,0
+KRC.US,D,20120215,000000,31.5169,31.6108,31.3144,31.4875,1154052.3529436,0
+KRC.US,D,20120216,000000,31.4945,32.1213,31.4719,32.0117,853324.23969004,0
+KRC.US,D,20120217,000000,32.1653,32.1888,31.5443,32.0117,1617567.3707008,0
+KRC.US,D,20120221,000000,32.2034,32.2034,31.2851,31.4534,1907291.3530145,0
+KRC.US,D,20120222,000000,31.3008,31.5912,31.0377,31.0445,1308425.1156983,0
+KRC.US,D,20120223,000000,31.1981,31.8749,31.0377,31.8749,1194127.1442391,0
+KRC.US,D,20120224,000000,31.8592,32.0509,31.6245,31.8837,538990.7588204,0
+KRC.US,D,20120227,000000,31.5531,32.0714,31.3614,32.0284,916142.46942589,0
+KRC.US,D,20120228,000000,32.0196,32.0861,31.5697,31.6245,842730.13072635,0
+KRC.US,D,20120229,000000,31.7271,32.0538,31.5424,31.9413,2471990.7964864,0
+KRC.US,D,20120301,000000,31.9746,32.5878,31.9325,32.5447,1505906.4233723,0
+KRC.US,D,20120302,000000,32.4597,32.6446,32.1673,32.4226,1427211.856422,0
+KRC.US,D,20120305,000000,32.3697,32.8,32.2758,32.8,1315731.8913622,0
+KRC.US,D,20120306,000000,32.5555,32.7169,32.3443,32.4597,985184.64870928,0
+KRC.US,D,20120307,000000,32.4763,32.5986,32.2465,32.5282,588013.43618312,0
+KRC.US,D,20120308,000000,32.6524,32.667,32.2054,32.4841,888921.50920667,0
+KRC.US,D,20120309,000000,32.576,32.9389,32.4226,32.4226,944024.98629982,0
+KRC.US,D,20120312,000000,32.4411,32.7707,32.4001,32.4793,825266.87553951,0
+KRC.US,D,20120313,000000,32.7404,33.3096,32.5575,33.113,1374360.9439507,0
+KRC.US,D,20120314,000000,33.0406,33.249,32.8519,33.0015,721182.64353008,0
+KRC.US,D,20120315,000000,32.9879,33.3037,32.7267,33.2,964957.57955382,0
+KRC.US,D,20120316,000000,33.1942,33.3262,32.9604,33.0025,1859819.8061699,0
+KRC.US,D,20120319,000000,33.0533,33.513,32.9076,33.249,957623.19642511,0
+KRC.US,D,20120320,000000,33.0485,33.335,32.9839,33.1736,531901.77537814,0
+KRC.US,D,20120321,000000,33.2372,33.5169,33.0553,33.472,870516.53272309,0
+KRC.US,D,20120322,000000,33.2695,33.2695,32.5986,32.9682,871422.46656556,0
+KRC.US,D,20120323,000000,32.9389,33.7086,32.9389,33.5648,1023064.1353099,0
+KRC.US,D,20120326,000000,33.9276,33.9971,33.5101,33.7898,672986.14511173,0
+KRC.US,D,20120327,000000,33.7976,34.1496,33.7301,33.8631,672621.11307815,0
+KRC.US,D,20120328,000000,33.7976,34.0176,33.2989,33.776,746101.95919015,0
+KRC.US,D,20120329,000000,33.4954,33.7663,33.2313,33.6715,550967.28601775,0
+KRC.US,D,20120330,000000,33.5795,34.223,33.5795,34.2162,1308773.7877528,0
+KRC.US,D,20120402,000000,34.2084,34.6641,34.1008,34.6582,1163911.2853465,0
+KRC.US,D,20120403,000000,34.4949,34.7121,34.1272,34.2876,782392.482821,0
+KRC.US,D,20120404,000000,33.9276,34.1712,33.9188,34.0509,935570.9671017,0
+KRC.US,D,20120405,000000,33.7585,33.9531,33.7223,33.8857,259726.93814154,0
+KRC.US,D,20120409,000000,33.4397,33.9453,33.3546,33.6949,559693.28986835,0
+KRC.US,D,20120410,000000,33.7976,33.7976,32.9076,32.9682,857190.30725028,0
+KRC.US,D,20120411,000000,33.3047,33.3633,32.9839,33.3115,695106.88184762,0
+KRC.US,D,20120412,000000,33.2518,33.6274,33.0993,33.6186,731391.2704863,0
+KRC.US,D,20120413,000000,33.5971,33.9687,33.556,33.782,824212.67938647,0
+KRC.US,D,20120416,000000,34.0225,34.2162,33.7517,34.1272,1284549.7712042,0
+KRC.US,D,20120417,000000,34.2729,34.5536,33.9795,34.4871,1435483.8708527,0
+KRC.US,D,20120418,000000,34.2689,34.3619,33.9971,34.0509,968509.74001515,0
+KRC.US,D,20120419,000000,33.9971,34.1418,33.6793,33.782,848926.47280915,0
+KRC.US,D,20120420,000000,34.1067,34.3325,33.9453,34.1849,831697.36982313,0
+KRC.US,D,20120423,000000,33.6519,33.9687,33.556,33.7223,1061820.9257895,0
+KRC.US,D,20120424,000000,33.7898,34.3325,33.7223,34.3325,1438483.8820195,0
+KRC.US,D,20120425,000000,34.7081,35.0612,34.5595,34.9359,803336.32356063,0
+KRC.US,D,20120426,000000,34.759,35.1032,34.6778,34.978,583920.37391291,0
+KRC.US,D,20120427,000000,35.0524,35.3174,34.7081,34.9868,602189.35807025,0
+KRC.US,D,20120430,000000,34.9046,35.0153,34.6582,34.8342,762649.05554759,0
+KRC.US,D,20120501,000000,34.5868,35.6753,34.2308,35.4387,1160637.2445299,0
+KRC.US,D,20120502,000000,35.1472,35.7712,35.1394,35.6274,858733.25777882,0
+KRC.US,D,20120503,000000,35.602,35.7653,35.3487,35.4113,721639.70044609,0
+KRC.US,D,20120504,000000,35.2274,35.3702,34.9203,35.1766,918258.01922281,0
+KRC.US,D,20120507,000000,34.9995,35.514,34.9281,35.4201,903968.59998069,0
+KRC.US,D,20120508,000000,35.1541,35.5707,34.9517,35.4729,1122370.2309245,0
+KRC.US,D,20120509,000000,35.067,35.9502,35.0446,35.6607,996470.98928848,0
+KRC.US,D,20120510,000000,35.8573,35.867,35.067,35.201,962969.84209359,0
+KRC.US,D,20120511,000000,34.9927,35.5795,34.9046,35.3086,447712.30044877,0
+KRC.US,D,20120514,000000,34.9595,35.3086,34.8959,34.9927,533295.44109743,0
+KRC.US,D,20120515,000000,34.9438,35.0973,34.6582,34.8108,668824.57542906,0
+KRC.US,D,20120516,000000,34.9712,35.0153,34.4646,34.4871,775098.99964004,0
+KRC.US,D,20120517,000000,34.5037,34.6582,33.3781,33.3839,1030532.4657674,0
+KRC.US,D,20120518,000000,33.3703,33.6519,33.0338,33.3633,1720131.1471529,0
+KRC.US,D,20120521,000000,33.4455,33.8054,33.114,33.6949,1246767.4219795,0
+KRC.US,D,20120522,000000,33.7447,33.9531,33.5482,33.8562,804082.7476069,0
+KRC.US,D,20120523,000000,33.5913,34.0685,33.2793,34.0108,715423.9308881,0
+KRC.US,D,20120524,000000,33.8328,34.1213,33.5247,33.8857,607466.47382757,0
+KRC.US,D,20120525,000000,33.871,33.9531,33.5913,33.7898,457454.66800074,0
+KRC.US,D,20120529,000000,33.9687,34.4871,33.871,34.2455,850776.17294576,0
+KRC.US,D,20120530,000000,33.914,34.0441,33.4338,33.5727,736163.27188902,0
+KRC.US,D,20120531,000000,33.5648,34.0108,33.2861,33.7028,1099039.8782341,0
+KRC.US,D,20120601,000000,33.1736,33.4338,32.7258,32.9458,812725.92906333,0
+KRC.US,D,20120604,000000,33.0416,33.2167,32.3296,32.9155,747578.44730361,0
+KRC.US,D,20120605,000000,32.8675,33.7927,32.6963,33.5795,838347.70132587,0
+KRC.US,D,20120606,000000,33.7477,34.3002,33.645,34.1682,1112931.5454844,0
+KRC.US,D,20120607,000000,34.5545,35.5228,33.5863,33.6128,898213.97733349,0
+KRC.US,D,20120608,000000,33.603,34.3002,33.556,34.2719,688219.33064798,0
+KRC.US,D,20120611,000000,34.6347,34.6347,33.4455,33.472,603290.58916319,0
+KRC.US,D,20120612,000000,33.6274,33.8406,33.3262,33.7898,552532.73151754,0
+KRC.US,D,20120613,000000,33.6793,34.1008,33.425,33.6519,1362337.3818134,0
+KRC.US,D,20120614,000000,33.6431,34.2934,33.6431,34.2553,574411.13606306,0
+KRC.US,D,20120615,000000,34.2866,34.8059,34.1047,34.7981,1126440.7982234,0
+KRC.US,D,20120618,000000,34.4871,35.1032,34.4871,34.9868,1499619.0789058,0
+KRC.US,D,20120619,000000,35.0484,35.6578,34.8558,35.3624,1223051.5872818,0
+KRC.US,D,20120620,000000,35.2558,35.426,34.9565,35.1667,784538.70757872,0
+KRC.US,D,20120621,000000,35.1062,35.1599,34.2924,34.3942,810918.15137317,0
+KRC.US,D,20120622,000000,34.6289,34.6289,34.0147,34.2142,8529107.4121837,0
+KRC.US,D,20120625,000000,34.0421,34.3531,33.9169,34.1047,775483.45914881,0
+KRC.US,D,20120626,000000,34.1976,34.6357,34.1047,34.446,978820.61684073,0
+KRC.US,D,20120627,000000,34.5409,34.7101,34.2592,34.5184,519475.34875564,0
+KRC.US,D,20120628,000000,34.2924,34.9565,34.1105,34.9086,725116.1960041,0
+KRC.US,D,20120629,000000,35.4485,35.8132,35.1013,35.8054,1119637.0919166,0
+KRC.US,D,20120702,000000,35.8328,36.1595,35.7741,36.0695,1276327.8592096,0
+KRC.US,D,20120703,000000,36.0039,36.8753,36.0039,36.7423,703560.90104574,0
+KRC.US,D,20120705,000000,36.6298,36.9194,36.4646,36.7072,688707.0625248,0
+KRC.US,D,20120706,000000,36.4069,36.8919,36.4069,36.8919,368488.07917518,0
+KRC.US,D,20120709,000000,36.981,36.9859,36.5957,36.7854,736164.29438772,0
+KRC.US,D,20120710,000000,36.934,37.0162,36.2484,36.3659,722568.12925982,0
+KRC.US,D,20120711,000000,36.2025,36.3316,35.954,36.1702,553371.18044624,0
+KRC.US,D,20120712,000000,35.9121,36.2935,35.8172,36.0324,703896.28061722,0
+KRC.US,D,20120713,000000,36.0098,36.4646,36.0098,36.3727,829663.6199217,0
+KRC.US,D,20120716,000000,36.3912,36.6934,36.2641,36.6377,1051255.4467893,0
+KRC.US,D,20120717,000000,36.6856,37.0074,36.447,36.7922,691792.96358188,0
+KRC.US,D,20120718,000000,36.6015,36.7423,36.047,36.1595,902355.0970423,0
+KRC.US,D,20120719,000000,36.1145,36.1595,35.0945,35.3165,1080739.1966173,0
+KRC.US,D,20120720,000000,35.1374,35.3879,34.7893,34.9233,858227.12092552,0
+KRC.US,D,20120723,000000,34.6866,34.983,34.533,34.8773,557652.38247606,0
+KRC.US,D,20120724,000000,34.7531,34.9477,34.5096,34.7101,715559.92321435,0
+KRC.US,D,20120725,000000,34.7893,34.844,34.3531,34.4724,564377.35638342,0
+KRC.US,D,20120726,000000,34.8558,34.9908,34.4558,34.6651,734082.48704768,0
+KRC.US,D,20120727,000000,34.7981,35.2343,34.7228,34.9692,613128.04909366,0
+KRC.US,D,20120730,000000,35.0191,35.379,34.9614,35.2852,572206.6288798,0
+KRC.US,D,20120731,000000,35.2265,35.4876,34.9614,35.0113,1151290.5839723,0
+KRC.US,D,20120801,000000,35.0797,35.4876,34.8998,34.9154,1019660.2371592,0
+KRC.US,D,20120802,000000,34.533,34.8851,34.0068,34.8499,1074009.1102164,0
+KRC.US,D,20120803,000000,35.199,35.4328,35.0729,35.3233,953123.17967487,0
+KRC.US,D,20120806,000000,35.3165,35.6831,35.3165,35.515,681466.7492759,0
+KRC.US,D,20120807,000000,35.4485,35.4641,34.9565,35.0113,537577.66562594,0
+KRC.US,D,20120808,000000,34.1311,34.58,34.0978,34.5545,5426366.8241193,0
+KRC.US,D,20120809,000000,34.6445,34.8558,34.4333,34.6944,907461.4555178,0
+KRC.US,D,20120810,000000,34.7296,34.7981,34.6122,34.7374,674905.3751595,0
+KRC.US,D,20120813,000000,34.6798,34.9614,34.5409,34.7531,588395.8506945,0
+KRC.US,D,20120814,000000,34.8059,34.8499,34.3698,34.4001,736507.85394874,0
+KRC.US,D,20120815,000000,34.3698,34.7296,34.2533,34.6122,819365.01308044,0
+KRC.US,D,20120816,000000,34.6122,34.7452,34.4079,34.7101,584682.13543959,0
+KRC.US,D,20120817,000000,34.6798,34.983,34.5663,34.8059,618812.119331,0
+KRC.US,D,20120820,000000,34.7893,34.8059,34.5184,34.6602,684787.82503249,0
+KRC.US,D,20120821,000000,34.7228,35.1374,34.7228,34.9692,971709.13842721,0
+KRC.US,D,20120822,000000,34.8851,34.9086,34.5184,34.893,622910.29409468,0
+KRC.US,D,20120823,000000,34.7531,35.0729,34.6602,34.8617,583915.26141944,0
+KRC.US,D,20120824,000000,34.7374,35.0875,34.6523,34.9311,487240.05494335,0
+KRC.US,D,20120827,000000,35.0651,35.1316,34.7893,34.9086,483107.11522408,0
+KRC.US,D,20120828,000000,34.8059,35.1541,34.6651,35.0484,589586.03917377,0
+KRC.US,D,20120829,000000,35.0875,35.3165,35.0191,35.0484,595266.01941635,0
+KRC.US,D,20120830,000000,34.8773,35.1541,34.8059,35.0797,475660.25723909,0
+KRC.US,D,20120831,000000,35.1374,35.2411,34.8499,34.9154,1230922.7822246,0
+KRC.US,D,20120904,000000,34.8294,35.1443,34.6445,35.0338,771014.11735938,0
+KRC.US,D,20120905,000000,35.0416,35.1667,34.8372,34.9086,606419.43516539,0
+KRC.US,D,20120906,000000,34.9565,35.2206,34.9565,35.1443,429812.43831979,0
+KRC.US,D,20120907,000000,35.3077,35.3692,35.0572,35.1737,338873.44951441,0
+KRC.US,D,20120910,000000,35.0191,35.2206,34.8851,35.0945,430869.7019689,0
+KRC.US,D,20120911,000000,35.0338,35.4113,35.0279,35.3722,375098.53322887,0
+KRC.US,D,20120912,000000,35.3967,35.6362,35.1912,35.5726,334289.5878713,0
+KRC.US,D,20120913,000000,35.5726,36.047,35.4739,35.9815,628769.21160862,0
+KRC.US,D,20120914,000000,36.0039,36.5233,35.9462,36.1937,464392.32163637,0
+KRC.US,D,20120917,000000,36.1702,36.488,36.0529,36.0529,354247.73987036,0
+KRC.US,D,20120918,000000,36.0098,36.0245,35.4739,35.5961,748801.35574108,0
+KRC.US,D,20120919,000000,35.65,35.65,35.1374,35.1374,886932.74924775,0
+KRC.US,D,20120920,000000,34.9399,34.9565,34.1976,34.3698,1454125.0445345,0
+KRC.US,D,20120921,000000,34.4959,34.7013,34.4137,34.533,1541811.4649957,0
+KRC.US,D,20120924,000000,34.4333,34.5663,34.2671,34.3403,744682.73100353,0
+KRC.US,D,20120925,000000,34.3698,34.4656,33.7692,33.777,964717.29236084,0
+KRC.US,D,20120926,000000,33.9023,34.0832,33.4211,33.5316,1214675.2779844,0
+KRC.US,D,20120927,000000,33.6803,33.8152,33.337,33.5462,1445885.750062,0
+KRC.US,D,20120928,000000,33.4132,33.4504,33.1893,33.3751,1512971.8893447,0
+KRC.US,D,20121001,000000,33.4504,33.5003,32.7952,33.2167,979550.68090791,0
+KRC.US,D,20121002,000000,33.6186,34.0832,33.3154,34.0509,1285639.7548116,0
+KRC.US,D,20121003,000000,34.0088,34.8509,33.9502,34.6514,2000311.1266612,0
+KRC.US,D,20121004,000000,34.8216,35.1864,34.4245,34.8627,1263742.9452896,0
+KRC.US,D,20121005,000000,34.9096,35.0749,34.7452,35.0054,827006.14581721,0
+KRC.US,D,20121008,000000,34.7981,35.1942,34.7981,35.1785,960533.2277069,0
+KRC.US,D,20121009,000000,35.1482,35.3663,34.9976,35.1785,1148947.0169668,0
+KRC.US,D,20121010,000000,35.1697,35.3037,34.8705,35.2294,763097.93247405,0
+KRC.US,D,20121011,000000,35.2656,35.5052,35.0133,35.0133,1146452.1201545,0
+KRC.US,D,20121012,000000,35.0436,35.0817,34.4705,34.5585,1162986.9465276,0
+KRC.US,D,20121015,000000,34.5781,34.7091,34.4939,34.6514,1018103.9941476,0
+KRC.US,D,20121016,000000,34.8216,34.8861,34.6798,34.7531,911658.81265475,0
+KRC.US,D,20121017,000000,34.7531,35.1697,34.5252,34.9917,774686.93266654,0
+KRC.US,D,20121018,000000,34.9976,35.4934,34.9575,35.4172,694529.17008577,0
+KRC.US,D,20121019,000000,35.337,35.6411,34.9008,34.9858,533416.09594326,0
+KRC.US,D,20121022,000000,34.8861,35.0289,34.5526,34.6651,405821.55147344,0
+KRC.US,D,20121023,000000,34.4245,34.6279,34.0754,34.5164,429821.64080804,0
+KRC.US,D,20121024,000000,34.5252,34.5721,34.0675,34.1272,491174.62991606,0
+KRC.US,D,20121025,000000,34.225,34.3824,33.5971,33.7927,899104.57369556,0
+KRC.US,D,20121026,000000,33.8945,33.8945,33.0318,33.4211,1030967.0277121,0
+KRC.US,D,20121031,000000,33.4044,33.4132,32.3844,33.0984,2475527.6194674,0
+KRC.US,D,20121101,000000,33.0984,33.602,32.9859,33.2548,953675.32896938,0
+KRC.US,D,20121102,000000,33.3595,33.7164,33.1952,33.5316,1224924.8048883,0
+KRC.US,D,20121105,000000,33.5003,33.7526,33.2323,33.5316,2049761.2084779,0
+KRC.US,D,20121106,000000,33.644,33.7399,33.2548,33.5091,682732.60265849,0
+KRC.US,D,20121107,000000,33.3516,33.6519,33.2626,33.3751,710823.7092659,0
+KRC.US,D,20121108,000000,33.3213,33.4504,32.806,32.8225,781297.38672023,0
+KRC.US,D,20121109,000000,32.7952,33.3516,32.6524,33.1952,1801763.3528499,0
+KRC.US,D,20121112,000000,33.0162,33.0162,32.6152,32.7717,763261.53226502,0
+KRC.US,D,20121113,000000,32.6602,32.8685,32.5848,32.6074,917095.43820827,0
+KRC.US,D,20121114,000000,32.668,32.806,31.5326,31.6529,1581755.3764586,0
+KRC.US,D,20121115,000000,31.736,32.0177,31.4143,31.7115,1055301.4741196,0
+KRC.US,D,20121116,000000,31.781,31.9003,31.4534,31.8944,536021.42261438,0
+KRC.US,D,20121119,000000,32.049,32.4646,31.9883,32.3923,503418.02927241,0
+KRC.US,D,20121120,000000,32.3991,32.89,32.1448,32.8754,784276.94791319,0
+KRC.US,D,20121121,000000,32.8469,32.981,32.6074,32.6954,535124.69126016,0
+KRC.US,D,20121123,000000,32.8469,32.9653,32.5986,32.9653,290945.86825247,0
+KRC.US,D,20121126,000000,32.7863,33.2323,32.7863,33.1443,625899.05777587,0
+KRC.US,D,20121127,000000,33.2626,33.5903,32.7805,33.0905,821581.79024802,0
+KRC.US,D,20121128,000000,33.0631,33.2167,32.6377,33.1277,976605.88467054,0
+KRC.US,D,20121129,000000,33.4132,33.5844,33.1198,33.5316,1248715.2819908,0
+KRC.US,D,20121130,000000,33.5316,33.7164,33.3438,33.6108,1030022.2389193,0
+KRC.US,D,20121203,000000,34.0587,34.3042,33.9248,34.0832,1041452.7518144,0
+KRC.US,D,20121204,000000,34.093,34.5399,33.8945,34.4939,1158954.2116803,0
+KRC.US,D,20121205,000000,34.532,34.532,34.0431,34.3824,841789.4319283,0
+KRC.US,D,20121206,000000,34.3492,34.6944,34.3375,34.4763,909344.89811128,0
+KRC.US,D,20121207,000000,34.5526,34.6279,34.4528,34.5526,521200.30405163,0
+KRC.US,D,20121210,000000,34.444,34.6798,34.3296,34.5164,519496.82122821,0
+KRC.US,D,20121211,000000,34.6279,34.9008,34.532,34.6211,404828.70524203,0
+KRC.US,D,20121212,000000,34.6034,34.7756,34.1556,34.5458,689102.76951919,0
+KRC.US,D,20121213,000000,34.5458,34.6113,34.358,34.5252,823008.1759255,0
+KRC.US,D,20121214,000000,34.5252,34.6944,34.3042,34.3492,1014866.7632838,0
+KRC.US,D,20121217,000000,34.4705,34.5663,34.1849,34.2837,972452.49497741,0
+KRC.US,D,20121218,000000,34.2709,34.5017,34.1634,34.4763,743991.52188671,0
+KRC.US,D,20121219,000000,34.7013,34.9702,34.5458,34.5721,854329.35590578,0
+KRC.US,D,20121220,000000,34.5966,35.3995,34.5252,35.3594,1010191.899257,0
+KRC.US,D,20121221,000000,35.0289,35.3125,34.9497,35.1179,925868.47699877,0
+KRC.US,D,20121224,000000,35.2959,35.6196,35.2294,35.3125,424262.31541129,0
+KRC.US,D,20121226,000000,35.3594,35.3594,34.9331,35.2098,332131.09312926,0
+KRC.US,D,20121227,000000,35.3995,35.556,34.7384,35.2734,374779.51363649,0
+KRC.US,D,20121228,000000,35.1238,35.2939,34.9888,34.9888,405257.13219461,0
+KRC.US,D,20121231,000000,35.0338,35.7086,35.0093,35.5716,878017.58313884,0
+KRC.US,D,20130102,000000,36.1653,36.1956,35.4533,35.9443,839453.02241357,0
+KRC.US,D,20130103,000000,35.9727,36.1722,35.8201,35.9883,862023.65857461,0
+KRC.US,D,20130104,000000,36.0166,36.2592,35.9023,36.2113,533871.10786189,0
+KRC.US,D,20130107,000000,36.1233,36.5311,36.1233,36.4098,326872.38234842,0
+KRC.US,D,20130108,000000,36.3873,36.4714,36.2113,36.3081,248169.63540855,0
+KRC.US,D,20130109,000000,36.4313,36.7169,36.3032,36.6797,671100.65752086,0
+KRC.US,D,20130110,000000,36.9487,36.9487,36.5047,36.7091,612708.82462931,0
+KRC.US,D,20130111,000000,36.6876,36.6876,36.181,36.5888,432637.60221003,0
+KRC.US,D,20130114,000000,36.537,36.6455,36.4558,36.537,373608.7526324,0
+KRC.US,D,20130115,000000,36.2524,36.8137,36.2524,36.7736,493757.46161592,0
+KRC.US,D,20130116,000000,36.5663,36.6709,36.3619,36.5311,390201.86143104,0
+KRC.US,D,20130117,000000,36.7375,36.8392,36.5223,36.7521,362753.90650186,0
+KRC.US,D,20130118,000000,36.7736,37.068,36.7668,37.068,528424.25732144,0
+KRC.US,D,20130122,000000,36.9555,37.3995,36.9057,37.3331,644198.71689403,0
+KRC.US,D,20130123,000000,37.3252,37.3995,37.1502,37.3331,250870.05445816,0
+KRC.US,D,20130124,000000,37.2832,37.4759,37.0612,37.292,448275.69722891,0
+KRC.US,D,20130125,000000,37.2832,37.6616,37.1825,37.6343,518105.20050631,0
+KRC.US,D,20130128,000000,37.6167,37.6676,37.3008,37.5276,547642.12026638,0
+KRC.US,D,20130129,000000,37.5276,37.8054,37.4055,37.7683,335584.07121732,0
+KRC.US,D,20130130,000000,37.6255,37.7683,37.3076,37.5336,558159.54182805,0
+KRC.US,D,20130131,000000,37.647,37.7683,36.8724,37.4759,1246643.6996377,0
+KRC.US,D,20130201,000000,37.5276,37.8944,37.3634,37.6255,554070.56955261,0
+KRC.US,D,20130204,000000,37.6421,38.1321,37.5472,38.1144,979325.73119533,0
+KRC.US,D,20130205,000000,38.1653,38.2475,37.7526,37.9473,732769.59872518,0
+KRC.US,D,20130206,000000,37.7879,38.2935,37.6098,38.0284,481215.49264105,0
+KRC.US,D,20130207,000000,38.045,38.2191,37.8944,38.1242,446466.89704005,0
+KRC.US,D,20130208,000000,38.1321,38.623,38.0616,38.5849,506149.12328284,0
+KRC.US,D,20130211,000000,38.4734,38.6005,38.3071,38.5409,488971.1452315,0
+KRC.US,D,20130212,000000,38.5331,38.6857,38.4958,38.6857,653545.37745161,0
+KRC.US,D,20130213,000000,38.6289,38.7511,38.5624,38.7511,412127.30091646,0
+KRC.US,D,20130214,000000,38.6768,38.7962,38.5487,38.6857,284009.23711555,0
+KRC.US,D,20130215,000000,38.6504,38.8558,38.3835,38.623,419610.96885441,0
+KRC.US,D,20130219,000000,38.4802,39.0749,38.4499,39.0749,562327.24650289,0
+KRC.US,D,20130220,000000,39.1638,39.3898,38.7737,38.9165,658628.21845715,0
+KRC.US,D,20130221,000000,38.8255,38.933,38.3149,38.5487,727414.77306716,0
+KRC.US,D,20130222,000000,39.0837,39.2626,38.9683,39.0514,1018421.9912412,0
+KRC.US,D,20130225,000000,39.112,39.1638,38.4802,38.4802,1040925.1424885,0
+KRC.US,D,20130226,000000,38.805,39.0749,38.4128,38.6768,739363.69279977,0
+KRC.US,D,20130227,000000,38.6005,39.4054,38.5849,39.1638,881718.00591074,0
+KRC.US,D,20130228,000000,39.0964,39.6382,39.0338,39.6226,15789816.442527,0
+KRC.US,D,20130301,000000,39.4054,39.6802,39.1638,39.6539,1812789.9787609,0
+KRC.US,D,20130304,000000,39.5111,40.1458,39.4319,40.1262,1074459.0096415,0
+KRC.US,D,20130305,000000,40.3355,40.6054,40.0401,40.4314,601656.63625092,0
+KRC.US,D,20130306,000000,40.5282,40.6221,40.1184,40.5282,732363.66674385,0
+KRC.US,D,20130307,000000,40.5154,40.6455,40.2397,40.3521,729326.84562406,0
+KRC.US,D,20130308,000000,40.3688,40.5673,40.0108,40.5458,465684.75998498,0
+KRC.US,D,20130311,000000,40.5517,40.5741,40.1917,40.2533,630429.74948692,0
+KRC.US,D,20130312,000000,40.4099,40.4099,39.8553,39.9551,914797.8836439,0
+KRC.US,D,20130313,000000,40.0108,40.1095,39.8406,40.003,1138774.1774648,0
+KRC.US,D,20130314,000000,40.0489,40.582,40.003,40.5018,502291.23571214,0
+KRC.US,D,20130315,000000,40.3756,40.4314,40.1184,40.2533,1607823.9806502,0
+KRC.US,D,20130318,000000,39.9972,40.3277,39.5825,39.6978,1538768.5088838,0
+KRC.US,D,20130319,000000,39.8025,39.8338,39.2001,39.4808,642808.11867082,0
+KRC.US,D,20130320,000000,39.689,39.689,39.3526,39.4886,628744.67163998,0
+KRC.US,D,20130321,000000,39.3976,39.6157,39.1638,39.1942,805337.35350387,0
+KRC.US,D,20130322,000000,39.4054,39.5746,39.0661,39.1257,1036060.0937046,0
+KRC.US,D,20130325,000000,39.3839,39.473,39.0749,39.1638,828480.58893328,0
+KRC.US,D,20130326,000000,39.3389,39.6343,39.3311,39.4964,551673.83261497,0
+KRC.US,D,20130327,000000,39.3858,39.4602,39.0837,39.4259,556430.49653729,0
+KRC.US,D,20130328,000000,39.467,39.6685,39.3536,39.6186,654433.92881628,0
+KRC.US,D,20130401,000000,39.6489,39.8524,39.5139,39.7018,703906.50560416,0
+KRC.US,D,20130402,000000,39.7018,39.9883,39.6489,39.7761,475202.17782439,0
+KRC.US,D,20130403,000000,39.7908,39.9032,39.3536,39.4514,474152.07166613,0
+KRC.US,D,20130404,000000,39.5629,40.138,39.5139,40.1095,473955.75191697,0
+KRC.US,D,20130405,000000,39.6421,40.1849,39.5961,40.1243,587484.80435856,0
+KRC.US,D,20130408,000000,40.1604,40.2964,39.7604,40.2387,704601.80471576,0
+KRC.US,D,20130409,000000,40.2602,40.361,39.9883,40.046,588757.81523201,0
+KRC.US,D,20130410,000000,40.1301,40.6905,40.0734,40.5223,865907.10861265,0
+KRC.US,D,20130411,000000,40.4823,41.2754,40.4823,40.8479,750472.11860631,0
+KRC.US,D,20130412,000000,40.8637,41.1511,40.6475,41.1345,553111.46577808,0
+KRC.US,D,20130415,000000,40.888,41.1248,40.311,40.4235,770291.21078305,0
+KRC.US,D,20130416,000000,40.5223,41.1952,40.3688,41.1824,659135.37780914,0
+KRC.US,D,20130417,000000,40.895,40.9115,40.4029,40.6983,565228.07529644,0
+KRC.US,D,20130418,000000,40.7111,40.7991,40.2602,40.7287,555304.72547571,0
+KRC.US,D,20130419,000000,40.8724,41.1678,40.7111,41.1423,423537.36383759,0
+KRC.US,D,20130422,000000,41.1678,41.2802,40.6905,41.1003,339236.43655062,0
+KRC.US,D,20130423,000000,41.2861,41.4836,41.1091,41.3712,379613.88745952,0
+KRC.US,D,20130424,000000,41.424,41.8798,41.38,41.7928,573749.57940835,0
+KRC.US,D,20130425,000000,41.8798,41.8993,41.1952,41.4836,347618.8808402,0
+KRC.US,D,20130426,000000,41.4113,41.5218,40.978,41.2451,525892.55055626,0
+KRC.US,D,20130429,000000,41.4387,41.8651,41.2108,41.7214,448061.99500196,0
+KRC.US,D,20130430,000000,42.0001,42.7854,41.8798,42.7854,847891.7041313,0
+KRC.US,D,20130501,000000,42.2641,43.3379,42.0294,42.2573,683486.18419562,0
+KRC.US,D,20130502,000000,42.2308,42.7257,42.2308,42.6407,547938.6448875,0
+KRC.US,D,20130503,000000,42.8402,43.0181,42.6739,42.845,707834.94558471,0
+KRC.US,D,20130506,000000,42.7766,43.1404,42.7472,42.9057,356219.11735149,0
+KRC.US,D,20130507,000000,42.8402,43.3301,42.8402,43.2822,295779.2195768,0
+KRC.US,D,20130508,000000,43.3301,43.7458,43.203,43.646,664305.13120364,0
+KRC.US,D,20130509,000000,43.7614,43.7614,43.2822,43.5336,545208.57337577,0
+KRC.US,D,20130510,000000,43.6783,43.7976,43.2665,43.7829,376038.20952823,0
+KRC.US,D,20130513,000000,43.8651,44.0079,43.6626,43.8505,325655.60890312,0
+KRC.US,D,20130514,000000,43.913,44.4264,43.913,44.0422,478677.6508837,0
+KRC.US,D,20130515,000000,44.0509,44.5614,43.7741,44.5556,582378.44588306,0
+KRC.US,D,20130516,000000,44.4499,44.8275,44.0079,44.1986,381160.92798283,0
+KRC.US,D,20130517,000000,44.4176,44.5556,44.1536,44.36,318582.98543996,0
+KRC.US,D,20130520,000000,44.3668,44.5917,44.2397,44.3952,549006.13352355,0
+KRC.US,D,20130521,000000,44.4549,45.2196,44.4549,45.0436,521249.38398892,0
+KRC.US,D,20130522,000000,45.1951,45.5668,43.5561,43.7673,749542.66729389,0
+KRC.US,D,20130523,000000,43.4055,43.6313,42.7101,43.3066,450927.03634124,0
+KRC.US,D,20130524,000000,43.0876,43.2421,42.4293,43.1121,430388.10508425,0
+KRC.US,D,20130528,000000,43.51,43.5492,42.1516,42.4059,470583.5512257,0
+KRC.US,D,20130529,000000,42.0539,42.1585,40.888,41.203,1228836.8848898,0
+KRC.US,D,20130530,000000,40.5683,41.3653,40.4109,40.5116,1302921.0052309,0
+KRC.US,D,20130531,000000,40.3551,40.7775,39.9649,39.999,803441.64092606,0
+KRC.US,D,20130603,000000,39.9824,40.4578,39.5326,40.0088,812595.04923057,0
+KRC.US,D,20130604,000000,40.1037,40.1458,39.5961,39.6049,716944.38644539,0
+KRC.US,D,20130605,000000,39.5765,39.7682,38.9155,39.1257,468706.24362437,0
+KRC.US,D,20130606,000000,39.112,40.0881,38.801,40.0881,625763.06544964,0
+KRC.US,D,20130607,000000,40.449,40.449,39.6049,39.9824,465505.82271362,0
+KRC.US,D,20130610,000000,40.1037,40.1604,39.6773,39.8866,597057.43712741,0
+KRC.US,D,20130611,000000,39.6421,39.9824,39.1042,39.1404,607666.8835715,0
+KRC.US,D,20130612,000000,39.4259,39.4259,38.7619,38.9223,850894.78279421,0
+KRC.US,D,20130613,000000,38.9155,39.9365,38.801,39.9267,1366204.4718724,0
+KRC.US,D,20130614,000000,39.9365,40.5301,39.7467,40.2896,1028332.048579,0
+KRC.US,D,20130617,000000,40.4029,40.6827,39.8944,40.1663,673095.55247194,0
+KRC.US,D,20130618,000000,40.1917,40.6905,39.8387,40.3199,581602.36937467,0
+KRC.US,D,20130619,000000,40.3756,40.4314,38.9751,39.2548,616977.75667481,0
+KRC.US,D,20130620,000000,38.9155,38.9155,37.7575,37.8866,1121878.4090529,0
+KRC.US,D,20130621,000000,38.1066,38.7864,37.7781,38.4001,1289913.7993506,0
+KRC.US,D,20130624,000000,37.8485,39.1404,37.2294,38.2337,653126.15298726,0
+KRC.US,D,20130625,000000,38.5654,38.7785,38.0284,38.5223,554574.66140853,0
+KRC.US,D,20130626,000000,38.892,39.6852,38.8245,39.4397,804840.41913881,0
+KRC.US,D,20130627,000000,39.694,40.4881,39.6421,40.3873,585708.7241279,0
+KRC.US,D,20130628,000000,40.3492,40.7355,40.0108,40.358,813869.08260271,0
+KRC.US,D,20130701,000000,40.6064,40.9742,40.3492,40.6983,773307.58192897,0
+KRC.US,D,20130702,000000,40.6534,41.2313,40.6064,41.0308,724265.47709107,0
+KRC.US,D,20130703,000000,40.9429,41.0191,40.3932,40.7765,339215.98657675,0
+KRC.US,D,20130705,000000,40.8362,40.9497,39.8162,40.8362,446874.87401876,0
+KRC.US,D,20130708,000000,40.8734,41.3223,40.537,40.6064,391272.41756317,0
+KRC.US,D,20130709,000000,40.8069,41.4593,40.8069,41.1619,645431.85031842,0
+KRC.US,D,20130710,000000,41.1619,41.2235,40.6983,41.0553,371065.79838158,0
+KRC.US,D,20130711,000000,41.6402,42.1037,41.5433,41.7868,531204.43126916,0
+KRC.US,D,20130712,000000,41.8259,41.9384,41.3223,41.5433,383923.71945275,0
+KRC.US,D,20130715,000000,41.5756,41.9697,41.56,41.7204,220746.220448,0
+KRC.US,D,20130716,000000,41.6979,41.8798,41.3145,41.3614,442342.13731034,0
+KRC.US,D,20130717,000000,41.5815,42.0549,41.4162,42.0236,407905.40381086,0
+KRC.US,D,20130718,000000,42.089,42.5096,41.9942,42.4666,250358.8051114,0
+KRC.US,D,20130719,000000,42.4744,42.6094,42.0812,42.1682,419023.03210564,0
+KRC.US,D,20130722,000000,42.1995,42.5252,42.0627,42.4802,223585.69931995,0
+KRC.US,D,20130723,000000,42.6318,42.6788,42.1761,42.403,302408.07860697,0
+KRC.US,D,20130724,000000,42.5321,42.5321,41.0406,41.1619,488290.1611016,0
+KRC.US,D,20130725,000000,41.1277,41.4084,40.9594,41.3145,402391.06835664,0
+KRC.US,D,20130726,000000,41.2137,41.7928,41.1864,41.4896,394444.20851051,0
+KRC.US,D,20130729,000000,41.4808,41.5052,40.7042,40.7287,466367.78911227,0
+KRC.US,D,20130730,000000,40.9135,41.3077,40.1213,40.5918,528050.0227996,0
+KRC.US,D,20130731,000000,40.6534,40.6905,39.4494,39.8456,589162.72471465,0
+KRC.US,D,20130801,000000,39.8456,40.5154,39.8456,40.1282,913044.29838449,0
+KRC.US,D,20130802,000000,40.1067,40.2944,39.5863,39.6539,471470.05759299,0
+KRC.US,D,20130805,000000,39.6254,39.8456,39.2901,39.6254,254982.54420355,0
+KRC.US,D,20130806,000000,39.5961,39.8318,39.1678,39.2069,426541.46499918,0
+KRC.US,D,20130807,000000,39.1003,39.2666,38.8783,38.9781,910733.4513371,0
+KRC.US,D,20130808,000000,39.16,39.245,38.7228,38.9262,437948.46042423,0
+KRC.US,D,20130809,000000,38.7727,39.3282,38.6426,39.1169,433119.19909467,0
+KRC.US,D,20130812,000000,39.1169,39.1169,38.6348,38.892,228944.61497275,0
+KRC.US,D,20130813,000000,38.8852,38.8852,38.1623,38.2935,306849.81293167,0
+KRC.US,D,20130814,000000,38.1389,38.6211,38.0187,38.4978,523927.30806728,0
+KRC.US,D,20130815,000000,38.049,38.5379,37.4377,37.7145,1566723.623165,0
+KRC.US,D,20130816,000000,37.5453,37.7057,36.3659,36.5653,566140.14413107,0
+KRC.US,D,20130819,000000,36.6387,36.7453,36.2221,36.3326,437073.20154257,0
+KRC.US,D,20130820,000000,36.3932,37.5854,36.3932,37.424,683831.78875403,0
+KRC.US,D,20130821,000000,37.2352,37.6245,36.7325,37.0836,562183.07418711,0
+KRC.US,D,20130822,000000,37.1737,37.4377,36.9214,37.4289,352584.13449598,0
+KRC.US,D,20130823,000000,37.5248,37.959,37.2773,37.9189,480031.43915394,0
+KRC.US,D,20130826,000000,38.0333,38.269,37.7692,37.9042,345808.03565395,0
+KRC.US,D,20130827,000000,37.6157,38.0656,37.3351,37.6666,312244.51603875,0
+KRC.US,D,20130828,000000,37.5922,37.9287,37.2851,37.5326,607097.3517992,0
+KRC.US,D,20130829,000000,37.5248,37.6088,37.2851,37.5326,340798.81455433,0
+KRC.US,D,20130830,000000,37.6157,37.8671,37.0738,37.1424,405164.0848135,0
+KRC.US,D,20130903,000000,37.4083,37.6177,36.1732,36.6093,985806.32791495,0
+KRC.US,D,20130904,000000,36.7297,37.2196,36.6494,37.1482,584041.02875874,0
+KRC.US,D,20130905,000000,37.1404,37.5785,36.9057,36.9497,403401.29706586,0
+KRC.US,D,20130906,000000,37.691,37.915,37.4025,37.5336,913351.04799255,0
+KRC.US,D,20130909,000000,37.7145,38.2181,37.3429,38.2016,388930.89555499,0
+KRC.US,D,20130910,000000,38.5438,38.9301,38.1996,38.9135,729360.58808095,0
+KRC.US,D,20130911,000000,38.848,39.023,38.4753,39.023,640422.62921881,0
+KRC.US,D,20130912,000000,38.4607,38.582,37.8896,37.9736,7293521.0134179,0
+KRC.US,D,20130913,000000,38.046,38.1605,37.8788,37.9893,1172027.8799759,0
+KRC.US,D,20130916,000000,38.4206,38.5594,38.1116,38.4753,1010381.0615153,0
+KRC.US,D,20130917,000000,38.4343,38.6582,38.0548,38.136,717172.40365404,0
+KRC.US,D,20130918,000000,38.046,39.4738,37.9062,39.466,1175679.2228104,0
+KRC.US,D,20130919,000000,39.4573,40.2318,39.113,39.1413,716250.10983247,0
+KRC.US,D,20130920,000000,39.2196,39.3262,38.4988,38.7511,1740488.0736426,0
+KRC.US,D,20130923,000000,38.7423,39.1257,38.3687,38.4138,795499.89357339,0
+KRC.US,D,20130924,000000,38.4138,38.4842,38.0548,38.0851,1081484.5981649,0
+KRC.US,D,20130925,000000,38.2299,38.5516,37.9325,38.4842,699937.16567586,0
+KRC.US,D,20130926,000000,38.8059,38.9516,38.2524,38.5438,735936.27717905,0
+KRC.US,D,20130927,000000,38.3923,38.668,38.2748,38.6073,412091.51346219,0
+KRC.US,D,20130930,000000,38.4138,38.8059,38.1154,38.2915,1022781.9256704,0
+KRC.US,D,20131001,000000,38.225,39.158,38.1448,38.7062,1301373.9647077,0
+KRC.US,D,20131002,000000,38.6358,38.8959,38.0773,38.713,679372.67195154,0
+KRC.US,D,20131003,000000,38.5663,38.668,37.4553,37.6616,1486114.9386603,0
+KRC.US,D,20131004,000000,37.7262,38.0548,37.5258,38.0157,846523.60087935,0
+KRC.US,D,20131007,000000,37.7927,38.4529,37.6343,38.4274,978171.33017034,0
+KRC.US,D,20131008,000000,38.3228,38.6759,38.1194,38.1536,1000930.106091,0
+KRC.US,D,20131009,000000,38.1693,38.5438,38.046,38.1937,633669.02534803,0
+KRC.US,D,20131010,000000,38.4753,39.158,38.4079,39.1335,1243379.8838079,0
+KRC.US,D,20131011,000000,39.1335,39.5394,38.8578,39.5247,1391216.8349136,0
+KRC.US,D,20131014,000000,39.3898,39.6343,39.158,39.4964,767260.52465541,0
+KRC.US,D,20131015,000000,39.3731,39.7086,39.158,39.3956,738473.09643771,0
+KRC.US,D,20131016,000000,39.466,39.9727,39.3643,39.9414,469417.90271507,0
+KRC.US,D,20131017,000000,39.7409,40.9888,39.7086,40.9291,835647.28227625,0
+KRC.US,D,20131018,000000,41.1501,41.1893,40.4196,40.6006,638343.88937486,0
+KRC.US,D,20131021,000000,40.6905,40.6905,40.1849,40.3551,517429.32886988,0
+KRC.US,D,20131022,000000,40.4881,40.983,40.0871,40.8196,803785.20048709,0
+KRC.US,D,20131023,000000,40.7775,40.8421,40.444,40.7863,650845.98090068,0
+KRC.US,D,20131024,000000,40.7287,40.8421,40.5751,40.7355,462587.61144228,0
+KRC.US,D,20131025,000000,40.7863,41.3252,40.7863,41.2754,669322.53229281,0
+KRC.US,D,20131028,000000,41.3478,41.3478,40.6983,41.0035,500736.01519928,0
+KRC.US,D,20131029,000000,41.1501,41.4485,39.9727,41.427,896001.29016069,0
+KRC.US,D,20131030,000000,41.3575,41.5179,40.76,40.9291,805379.27595031,0
+KRC.US,D,20131031,000000,40.8128,41.115,40.536,40.7522,661106.75529028,0
+KRC.US,D,20131101,000000,40.7355,41.0133,40.2485,40.9057,962031.18829293,0
+KRC.US,D,20131104,000000,41.0807,41.1238,40.6309,40.889,627774.32037982,0
+KRC.US,D,20131105,000000,40.6768,40.8001,39.9727,40.1027,459013.97850838,0
+KRC.US,D,20131106,000000,40.2485,40.444,39.8406,39.9414,517511.12876537,0
+KRC.US,D,20131107,000000,39.9883,40.0147,39.2715,39.3731,648440.0414748,0
+KRC.US,D,20131108,000000,39.203,39.5316,38.267,39.0328,608532.93996492,0
+KRC.US,D,20131111,000000,39.1257,39.3643,38.9585,39.2196,519439.56130137,0
+KRC.US,D,20131112,000000,39.244,39.244,38.4842,38.6582,571894.76677828,0
+KRC.US,D,20131113,000000,38.5742,39.334,38.5056,39.3174,463999.68213804,0
+KRC.US,D,20131114,000000,39.4387,39.9248,39.4103,39.5121,287032.76575232,0
+KRC.US,D,20131115,000000,39.6421,39.826,39.4231,39.7409,393542.36466281,0
+KRC.US,D,20131118,000000,39.7243,40.2984,39.4573,39.9727,727245.03828403,0
+KRC.US,D,20131119,000000,39.8348,40.0069,39.4387,39.6254,469742.03480092,0
+KRC.US,D,20131120,000000,39.5765,39.9932,38.8421,39.0651,425942.28076478,0
+KRC.US,D,20131121,000000,39.0837,39.2646,38.7824,39.2578,861005.24987585,0
+KRC.US,D,20131122,000000,39.1873,39.1951,38.6436,39.0504,979513.87095495,0
+KRC.US,D,20131125,000000,39.1795,39.1795,38.7571,38.8275,586519.56559187,0
+KRC.US,D,20131126,000000,38.7824,38.9047,38.5604,38.7062,666343.99359855,0
+KRC.US,D,20131127,000000,38.6993,39.0132,38.6073,38.9947,308407.07844193,0
+KRC.US,D,20131129,000000,39.0964,39.0964,38.5663,38.5976,225351.55456367,0
+KRC.US,D,20131202,000000,38.5056,39.1951,38.1937,38.7423,483575.41962572,0
+KRC.US,D,20131203,000000,38.6582,38.9819,38.3061,38.8646,676956.50753872,0
+KRC.US,D,20131204,000000,38.713,38.9301,38.3462,38.6759,638327.52939576,0
+KRC.US,D,20131205,000000,38.5604,38.7972,38.2455,38.7571,701145.75913162,0
+KRC.US,D,20131206,000000,39.244,39.3027,38.8157,39.0328,569660.6071329,0
+KRC.US,D,20131209,000000,39.0739,39.2715,38.7571,39.0964,1026376.0085782,0
+KRC.US,D,20131210,000000,39.0132,39.4044,38.9879,39.1052,966272.5128737,0
+KRC.US,D,20131211,000000,39.0328,39.1413,37.9854,38.0294,987031.2813498,0
+KRC.US,D,20131212,000000,38.0157,38.0929,37.5697,37.5785,654836.79330153,0
+KRC.US,D,20131213,000000,37.6764,38.1996,37.3722,37.4797,1404307.8856869,0
+KRC.US,D,20131216,000000,37.7174,37.8318,37.4719,37.6764,979126.34395009,0
+KRC.US,D,20131217,000000,37.6861,38.36,37.5463,38.1937,676345.05331999,0
+KRC.US,D,20131218,000000,38.3228,39.4738,37.5258,39.3106,1675539.9791281,0
+KRC.US,D,20131219,000000,39.0406,39.1257,38.4206,38.5291,972038.38300653,0
+KRC.US,D,20131220,000000,38.1272,40.0626,37.9688,38.5604,1602682.8572191,0
+KRC.US,D,20131223,000000,38.7571,38.7571,38.4753,38.6073,1134392.770563,0
+KRC.US,D,20131224,000000,38.713,38.9213,38.5135,38.7423,625055.49635371,0
+KRC.US,D,20131226,000000,38.8881,39.0328,38.6269,38.7824,431400.37879085,0
+KRC.US,D,20131227,000000,38.7912,38.9213,38.4049,38.7824,363468.63308864,0
+KRC.US,D,20131230,000000,38.8363,38.9683,38.7188,38.8275,405621.14172951,0
+KRC.US,D,20131231,000000,38.4411,38.9213,38.4411,38.7336,569332.38505228,0
+KRC.US,D,20140102,000000,38.5957,38.9751,38.3815,38.7972,678052.62613819,0
+KRC.US,D,20140103,000000,38.6749,38.9438,38.4812,38.8431,673789.82908486,0
+KRC.US,D,20140106,000000,38.9966,39.2979,38.8059,38.9751,572891.70300446,0
+KRC.US,D,20140107,000000,39.2685,39.5179,38.9213,39.3868,1699966.4504179,0
+KRC.US,D,20140108,000000,39.3467,39.6539,39.0152,39.378,864831.43998705,0
+KRC.US,D,20140109,000000,39.4132,39.4866,38.8363,39.0856,517035.66687288,0
+KRC.US,D,20140110,000000,39.2538,39.6539,39.1365,39.5238,328489.97528159,0
+KRC.US,D,20140113,000000,39.3545,39.6236,38.9966,39.1365,512535.65012264,0
+KRC.US,D,20140114,000000,39.2304,39.5238,39.0856,39.4132,463095.79329296,0
+KRC.US,D,20140115,000000,39.3928,39.7233,39.3605,39.6411,618486.96474646,0
+KRC.US,D,20140116,000000,39.6685,39.9737,39.3545,39.8837,475965.98434845,0
+KRC.US,D,20140117,000000,39.9326,40.0646,39.6842,39.7849,561275.09534725,0
+KRC.US,D,20140121,000000,39.9501,40.5722,39.8709,40.3678,675549.54933642,0
+KRC.US,D,20140122,000000,40.4109,40.6817,40.2944,40.6279,918614.87126685,0
+KRC.US,D,20140123,000000,40.5057,40.6367,40.3413,40.3883,534318.96228965,0
+KRC.US,D,20140124,000000,40.2192,40.5722,39.7155,39.8709,483825.93180563,0
+KRC.US,D,20140127,000000,39.8631,40.1693,39.5238,39.6411,346491.06478123,0
+KRC.US,D,20140128,000000,39.7624,40.1859,39.6842,40.0558,431437.18874381,0
+KRC.US,D,20140129,000000,39.7076,40.0558,39.6842,39.8631,906228.3220934,0
+KRC.US,D,20140130,000000,40.1321,40.5633,40.0206,40.3942,507014.15717757,0
+KRC.US,D,20140131,000000,39.9081,40.983,39.9081,40.758,869840.66108667,0
+KRC.US,D,20140203,000000,40.6954,40.6954,39.8709,39.9737,1490941.1324938,0
+KRC.US,D,20140204,000000,39.8406,41.8485,39.8015,41.0749,1455426.6853713,0
+KRC.US,D,20140205,000000,40.9888,41.2548,40.8744,41.2373,865549.23406991,0
+KRC.US,D,20140206,000000,41.247,41.9384,41.1824,41.9316,613060.56417989,0
+KRC.US,D,20140207,000000,42.0088,42.6104,41.9462,42.3727,1033300.3697308,0
+KRC.US,D,20140210,000000,42.4744,43.3761,42.0567,43.3516,1164022.7377041,0
+KRC.US,D,20140211,000000,43.2646,43.8084,43.0514,43.7292,1295596.8470892,0
+KRC.US,D,20140212,000000,43.6832,43.9267,43.4925,43.9081,1052161.3806317,0
+KRC.US,D,20140213,000000,43.6157,43.8915,43.5052,43.6353,816260.70704688,0
+KRC.US,D,20140214,000000,43.5296,44.0001,43.4622,43.7458,864991.97228194,0
+KRC.US,D,20140218,000000,43.8465,44.2181,43.558,44.1252,680487.19552749,0
+KRC.US,D,20140219,000000,44.1008,44.8598,43.8827,44.579,833616.5998709,0
+KRC.US,D,20140220,000000,44.6328,44.9174,44.2494,44.3727,996084.48478233,0
+KRC.US,D,20140221,000000,44.4401,44.5634,44.0851,44.1858,1710842.769021,0
+KRC.US,D,20140224,000000,44.2006,44.6406,43.9531,43.9531,727483.28047962,0
+KRC.US,D,20140225,000000,43.8915,44.4617,43.8671,44.1457,814734.11649743,0
+KRC.US,D,20140226,000000,44.2084,44.401,43.9325,44.0783,638804.01378695,0
+KRC.US,D,20140227,000000,44.1311,44.3727,43.6157,43.8758,692994.39954678,0
+KRC.US,D,20140228,000000,43.7986,44.579,43.7546,44.401,687783.74620454,0
+KRC.US,D,20140303,000000,44.1252,44.4489,43.9169,44.1086,584540.00812118,0
+KRC.US,D,20140304,000000,44.4617,44.7844,44.2993,44.5018,804077.63511343,0
+KRC.US,D,20140305,000000,44.5271,44.6709,44.0695,44.4401,414408.49550172,0
+KRC.US,D,20140306,000000,44.5184,44.845,43.961,44.801,863368.24435661,0
+KRC.US,D,20140307,000000,44.7786,44.7786,44.401,44.5321,1640631.8737309,0
+KRC.US,D,20140310,000000,44.579,44.6787,44.0851,44.3883,811742.28532015,0
+KRC.US,D,20140311,000000,44.2416,44.6484,44.2416,44.5566,1015077.3980147,0
+KRC.US,D,20140312,000000,44.3942,44.7188,44.3727,44.6631,825524.54521028,0
+KRC.US,D,20140313,000000,44.623,44.6787,44.1605,44.6631,496857.67765471,0
+KRC.US,D,20140314,000000,44.6181,45.245,44.6181,44.845,568073.68916055,0
+KRC.US,D,20140317,000000,45.1209,45.336,44.9819,45.25,1030611.1981668,0
+KRC.US,D,20140318,000000,45.1873,45.7155,44.9077,45.7076,853599.2918386,0
+KRC.US,D,20140319,000000,45.5356,45.9521,44.7697,45.0485,1413261.9067462,0
+KRC.US,D,20140320,000000,45.0974,45.1522,44.3942,45.0328,1105097.1604945,0
+KRC.US,D,20140321,000000,45.0974,45.6489,45.0974,45.4279,1058265.6978321,0
+KRC.US,D,20140324,000000,45.7448,45.7995,44.3727,44.7052,1240783.759625,0
+KRC.US,D,20140325,000000,44.9575,45.381,44.8871,45.1443,556015.36206771,0
+KRC.US,D,20140326,000000,45.3585,45.3585,44.7697,44.9408,704588.51223274,0
+KRC.US,D,20140327,000000,44.9262,45.2998,44.7326,45.293,845206.62256209,0
+KRC.US,D,20140328,000000,45.4241,45.7125,45.0132,45.0808,881277.30897382,0
+KRC.US,D,20140331,000000,45.3164,45.9375,44.8656,45.4935,775926.20108311,0
+KRC.US,D,20140401,000000,45.5218,45.8211,45.3066,45.7898,961816.46356729,0
+KRC.US,D,20140402,000000,45.6323,45.9052,45.4798,45.6118,690791.93736091,0
+KRC.US,D,20140403,000000,45.6323,45.8123,45.336,45.6695,737615.22003383,0
+KRC.US,D,20140404,000000,45.8573,45.9433,45.514,45.7341,466941.41087934,0
+KRC.US,D,20140407,000000,45.7193,46.1458,45.5071,45.5805,643625.09512696,0
+KRC.US,D,20140408,000000,45.4729,45.7429,45.2039,45.6617,1010682.6986299,0
+KRC.US,D,20140409,000000,45.8974,45.8974,45.3457,45.5805,441650.92819351,0
+KRC.US,D,20140410,000000,45.514,45.8974,45.0495,45.1961,546525.55169304,0
+KRC.US,D,20140411,000000,45.0729,45.384,44.711,44.7629,489774.82920461,0
+KRC.US,D,20140414,000000,45.0338,45.0729,44.491,44.8089,483140.85768097,0
+KRC.US,D,20140415,000000,44.9262,45.1961,44.669,45.1297,634800.93140177,0
+KRC.US,D,20140416,000000,45.2392,45.9316,45.1805,45.8905,529069.45399705,0
+KRC.US,D,20140417,000000,45.7341,45.781,45.3457,45.6118,295568.58484593,0
+KRC.US,D,20140421,000000,45.6186,46.0989,45.4407,45.8211,448961.79385226,0
+KRC.US,D,20140422,000000,45.9971,46.1213,45.6118,45.8494,445695.93302512,0
+KRC.US,D,20140423,000000,45.8289,45.9824,45.4084,45.556,558885.51590046,0
+KRC.US,D,20140424,000000,45.688,46.0989,45.3918,46.0989,356817.27908721,0
+KRC.US,D,20140425,000000,46.0607,46.0607,45.5893,45.6118,299233.22016355,0
+KRC.US,D,20140428,000000,45.7967,45.9228,45.293,45.6783,353251.82614286,0
+KRC.US,D,20140429,000000,45.8573,46.0842,45.7497,46.0303,407954.48374815,0
+KRC.US,D,20140430,000000,45.9971,46.2612,45.7576,46.2612,550783.23625291,0
+KRC.US,D,20140501,000000,46.356,46.8539,45.8974,46.5956,691765.35611715,0
+KRC.US,D,20140502,000000,46.4803,47.2323,46.3482,46.9057,657974.84179199,0
+KRC.US,D,20140505,000000,46.759,47.0769,46.4334,47.0612,544448.85684648,0
+KRC.US,D,20140506,000000,46.9536,47.1326,46.6113,46.7277,597535.96651598,0
+KRC.US,D,20140507,000000,46.8822,47.1257,46.6876,47.069,610846.85450839,0
+KRC.US,D,20140508,000000,47.025,47.5502,46.8754,47.0769,563536.86245734,0
+KRC.US,D,20140509,000000,47.0378,47.381,46.8597,47.3721,440757.26433536,0
+KRC.US,D,20140512,000000,47.6264,47.644,47.2949,47.5355,482366.82616997,0
+KRC.US,D,20140513,000000,47.5032,47.9101,46.9223,47.0446,348063.66777188,0
+KRC.US,D,20140514,000000,47.0378,47.1649,46.7414,47.0446,662551.54594424,0
+KRC.US,D,20140515,000000,46.9458,47.0308,46.4177,47.0005,477935.3168322,0
+KRC.US,D,20140516,000000,46.9712,47.5981,46.806,47.5923,614509.44482862,0
+KRC.US,D,20140519,000000,47.5209,47.6529,47.1257,47.5355,844999.0553273,0
+KRC.US,D,20140520,000000,47.4426,47.7292,47.1404,47.4593,630159.80983183,0
+KRC.US,D,20140521,000000,47.5287,47.6529,47.0378,47.2578,551923.32229619,0
+KRC.US,D,20140522,000000,47.1179,47.3047,46.6025,46.7218,662244.79633618,0
+KRC.US,D,20140523,000000,46.8978,47.1776,46.759,46.979,636664.94652008,0
+KRC.US,D,20140527,000000,46.9869,47.4122,46.9624,47.3194,771073.4222836,0
+KRC.US,D,20140528,000000,47.2949,47.3194,46.5204,46.535,790498.85246333,0
+KRC.US,D,20140529,000000,46.667,47.0093,46.5487,46.9536,545971.35740115,0
+KRC.US,D,20140530,000000,46.9869,47.3262,46.8978,47.0446,767977.29623958,0
+KRC.US,D,20140602,000000,47.1257,47.6118,47.0005,47.5844,850525.66076584,0
+KRC.US,D,20140603,000000,47.5121,47.5121,47.0308,47.112,677641.58166338,0
+KRC.US,D,20140604,000000,47.0769,47.2724,47.0172,47.1776,755475.20471377,0
+KRC.US,D,20140605,000000,47.2724,48.3971,46.9458,48.3198,1044021.2685325,0
+KRC.US,D,20140606,000000,48.4128,48.5693,48.1879,48.4588,858376.40573478,0
+KRC.US,D,20140609,000000,48.4363,48.6377,48.0176,48.2162,813880.33008834,0
+KRC.US,D,20140610,000000,48.1243,48.5448,47.5844,47.8465,553946.8472107,0
+KRC.US,D,20140611,000000,47.7605,47.9775,47.5981,47.8837,604622.90496086,0
+KRC.US,D,20140612,000000,47.8035,48.0392,47.3643,47.8915,566094.13168986,0
+KRC.US,D,20140613,000000,47.9394,48.1487,47.5355,47.9306,384421.67631651,0
+KRC.US,D,20140616,000000,47.9258,48.0323,47.3966,47.5433,487001.81274775,0
+KRC.US,D,20140617,000000,47.5502,47.7076,47.3106,47.5032,930191.60147503,0
+KRC.US,D,20140618,000000,47.5688,47.9013,47.3194,47.7605,712158.07006096,0
+KRC.US,D,20140619,000000,47.9189,48.4285,47.6118,48.2954,590965.38991135,0
+KRC.US,D,20140620,000000,48.2358,48.5145,47.9639,48.4685,1064037.7029571,0
+KRC.US,D,20140623,000000,48.4588,48.8334,48.4588,48.5526,546488.74174008,0
+KRC.US,D,20140624,000000,48.4197,48.7629,48.2358,48.5145,425122.23681256,0
+KRC.US,D,20140625,000000,48.4685,48.6309,48.2729,48.3032,547956.02736529,0
+KRC.US,D,20140626,000000,48.2485,48.2485,47.8436,48.1106,697483.16881138,0
+KRC.US,D,20140627,000000,48.0636,48.6475,47.8348,48.6172,543116.54104881,0
+KRC.US,D,20140630,000000,48.5781,48.6543,48.2553,48.6397,803553.09328366,0
+KRC.US,D,20140701,000000,48.6964,48.9527,48.3902,48.758,648003.43453266,0
+KRC.US,D,20140702,000000,48.6016,48.7727,48.4059,48.6094,376951.30086156,0
+KRC.US,D,20140703,000000,48.625,48.7335,48.2426,48.3766,279584.88526863,0
+KRC.US,D,20140707,000000,48.2064,48.532,48.088,48.4137,553971.38717934,0
+KRC.US,D,20140708,000000,48.4206,48.6475,48.2152,48.4137,637822.41504116,0
+KRC.US,D,20140709,000000,48.5703,48.6964,48.1106,48.4431,824981.59840401,0
+KRC.US,D,20140710,000000,48.0539,48.8118,47.9081,48.625,409655.92157419,0
+KRC.US,D,20140711,000000,48.625,48.7502,48.3688,48.6094,366222.22207032,0
+KRC.US,D,20140714,000000,48.7502,49.2744,48.54,49.1492,575061.44523214,0
+KRC.US,D,20140715,000000,49.0612,49.3692,48.9066,49.1775,429527.16118429,0
+KRC.US,D,20140716,000000,49.2568,49.429,48.7121,49.0162,659731.49454748,0
+KRC.US,D,20140717,000000,48.9683,49.2186,48.5223,48.6094,331066.67198929,0
+KRC.US,D,20140718,000000,48.6886,49.3428,48.5145,49.2969,504034.59598461,0
+KRC.US,D,20140721,000000,49.2186,49.3253,48.8196,49.0084,417505.64404444,0
+KRC.US,D,20140722,000000,49.288,49.4142,48.4528,49.2118,1106355.8563863,0
+KRC.US,D,20140723,000000,49.2353,49.3253,49.0397,49.1336,316929.60505251,0
+KRC.US,D,20140724,000000,49.1071,49.3175,48.8842,48.9527,445197.97616137,0
+KRC.US,D,20140725,000000,48.844,49.204,48.7121,49.0768,1090159.4770808,0
+KRC.US,D,20140728,000000,48.9928,49.1854,48.7951,49.0241,498878.13507313,0
+KRC.US,D,20140729,000000,48.9683,49.2499,48.2553,48.9008,711067.06395497,0
+KRC.US,D,20140730,000000,48.9614,49.204,48.4598,48.758,525828.13313856,0
+KRC.US,D,20140731,000000,48.4851,48.892,48.1399,48.2954,631384.76326668,0
+KRC.US,D,20140801,000000,48.2553,48.2954,47.7751,47.7996,679142.60974549,0
+KRC.US,D,20140804,000000,47.8084,48.1624,47.2754,48.0304,469887.2296154,0
+KRC.US,D,20140805,000000,47.916,47.9629,47.555,47.6743,603157.66433302,0
+KRC.US,D,20140806,000000,47.6167,47.8514,47.5237,47.5638,481618.35712631,0
+KRC.US,D,20140807,000000,47.5815,47.9903,47.5071,47.6226,327694.47129802,0
+KRC.US,D,20140808,000000,47.8348,48.1869,47.5394,48.0078,373995.25713856,0
+KRC.US,D,20140811,000000,48.1546,48.6172,48.1037,48.4206,270279.12465879,0
+KRC.US,D,20140812,000000,48.312,48.6475,48.1301,48.3766,410560.83291796,0
+KRC.US,D,20140813,000000,48.3766,49.0935,48.3629,49.0465,765659.29170135,0
+KRC.US,D,20140814,000000,49.0612,49.2118,48.758,48.8842,241449.77399465,0
+KRC.US,D,20140815,000000,48.9614,49.1492,48.4372,48.5781,398482.05585127,0
+KRC.US,D,20140818,000000,48.8842,49.2186,48.6543,49.1775,332580.99255442,0
+KRC.US,D,20140819,000000,49.3341,49.5248,49.0015,49.4915,417888.05855582,0
+KRC.US,D,20140820,000000,49.3253,49.7242,48.9066,49.6744,403085.34496955,0
+KRC.US,D,20140821,000000,49.5912,49.8915,49.3839,49.4915,393254.02003124,0
+KRC.US,D,20140822,000000,49.4661,49.5912,48.9527,49.1023,298137.10156408,0
+KRC.US,D,20140825,000000,49.3614,49.3614,48.7042,49.0338,279609.42523728,0
+KRC.US,D,20140826,000000,49.1854,49.4142,48.9008,49.1023,241204.3743082,0
+KRC.US,D,20140827,000000,49.1775,49.3175,48.8842,49.2353,229903.71874728,0
+KRC.US,D,20140828,000000,49.1561,49.2353,48.8196,49.0241,265519.3932404,0
+KRC.US,D,20140829,000000,49.0241,49.4661,48.935,49.3977,382566.86368644,0
+KRC.US,D,20140902,000000,49.5912,49.7976,49.3771,49.5248,571147.3202333,0
+KRC.US,D,20140903,000000,49.5551,49.8818,49.4045,49.5003,291912.12951786,0
+KRC.US,D,20140904,000000,49.4749,49.8132,49.0084,49.2499,336414.34015647,0
+KRC.US,D,20140905,000000,49.204,49.8739,49.204,49.8445,510408.85284009,0
+KRC.US,D,20140908,000000,49.8445,49.9541,49.3917,49.604,592451.08051305,0
+KRC.US,D,20140909,000000,49.5551,49.7634,49.3175,49.6411,474939.39566015,0
+KRC.US,D,20140910,000000,49.4749,49.5551,48.9135,49.116,649266.22041917,0
+KRC.US,D,20140911,000000,49.0397,49.6313,49.0084,49.5776,1075106.2513146,0
+KRC.US,D,20140912,000000,49.4142,49.4827,47.4543,47.7106,1074621.5869339,0
+KRC.US,D,20140915,000000,47.7106,47.9374,47.2754,47.3653,504918.03485582,0
+KRC.US,D,20140916,000000,47.3908,48.0157,47.0944,47.866,637716.07517703,0
+KRC.US,D,20140917,000000,47.916,48.3443,47.5638,47.7331,451530.31057042,0
+KRC.US,D,20140918,000000,47.7565,47.8983,47.1571,47.1942,461927.07728626,0
+KRC.US,D,20140919,000000,47.2519,47.4836,47.1874,47.2754,1080638.9917453,0
+KRC.US,D,20140922,000000,47.1501,47.2343,46.578,46.7121,588782.35520065,0
+KRC.US,D,20140923,000000,46.5389,46.9057,46.2505,46.2583,534236.13989547,0
+KRC.US,D,20140924,000000,46.2896,46.8597,46,46.2984,479906.69431333,0
+KRC.US,D,20140925,000000,46.2377,46.2729,45.7438,45.8289,388509.62609325,0
+KRC.US,D,20140926,000000,45.8348,46.5429,45.5952,46.49,332585.08254919,0
+KRC.US,D,20140929,000000,46.5986,46.8744,46.1125,46.8509,526339.38248533,0
+KRC.US,D,20140930,000000,46.8509,46.9859,46.4421,46.7013,761018.17013141,0
+KRC.US,D,20141001,000000,46.7179,46.9859,46.2397,46.4099,863582.96908224,0
+KRC.US,D,20141002,000000,46.49,46.9115,46.1438,46.3942,758893.41784624,0
+KRC.US,D,20141003,000000,46.7394,46.9859,46.2934,46.8343,729885.12991074,0
+KRC.US,D,20141006,000000,47.0446,47.5746,46.9448,47.3673,564950.9781505,0
+KRC.US,D,20141007,000000,47.3673,47.471,46.7394,46.7551,630221.15975344,0
+KRC.US,D,20141008,000000,46.8666,47.7076,46.8431,47.6108,768163.39100181,0
+KRC.US,D,20141009,000000,47.6519,48.4059,47.5404,47.8319,726704.13647515,0
+KRC.US,D,20141010,000000,47.9815,48.4999,47.7527,47.7614,642958.42597877,0
+KRC.US,D,20141013,000000,47.9277,48.228,47.6519,47.7301,922783.59844038,0
+KRC.US,D,20141014,000000,47.9277,48.9966,47.692,48.8314,759228.79741773,0
+KRC.US,D,20141015,000000,48.7052,49.2,48.228,48.6974,787982.48317854,0
+KRC.US,D,20141016,000000,48.311,49.1903,48.1086,49.0436,987097.74376487,0
+KRC.US,D,20141017,000000,49.5395,49.5619,48.5556,49.1757,531920.18035463,0
+KRC.US,D,20141020,000000,49.0201,49.9883,48.9379,49.9795,622520.72209245,0
+KRC.US,D,20141021,000000,50.1742,50.7551,49.8044,50.6759,669894.10906249,0
+KRC.US,D,20141022,000000,50.7395,51.2099,50.6905,50.9448,713846.21540398,0
+KRC.US,D,20141023,000000,51.3194,51.6284,51.0309,51.4651,564492.8987358,0
+KRC.US,D,20141024,000000,51.4084,51.6666,51.024,51.383,496949.70253713,0
+KRC.US,D,20141027,000000,51.4084,51.7458,51.2001,51.6441,574651.42325604,0
+KRC.US,D,20141028,000000,51.6969,51.9335,51.2255,51.7546,631925.66507556,0
+KRC.US,D,20141029,000000,51.7546,52.2172,51.2499,51.8886,666066.8964526,0
+KRC.US,D,20141030,000000,51.8719,52.3522,51.8152,52.2407,597686.27382393,0
+KRC.US,D,20141031,000000,52.5223,53.2392,52.138,53.2235,1069591.9158604,0
+KRC.US,D,20141103,000000,53.1844,53.7556,53.1179,53.6304,809653.32048927,0
+KRC.US,D,20141104,000000,53.5316,53.9375,53.3077,53.8201,653038.21809962,0
+KRC.US,D,20141105,000000,53.9551,54.1819,53.3262,53.7487,468395.40402154,0
+KRC.US,D,20141106,000000,53.6998,54.0323,53.1492,53.2588,830847.67340881,0
+KRC.US,D,20141107,000000,53.2998,53.6392,53.0524,53.2588,907807.06007621,0
+KRC.US,D,20141110,000000,53.1913,54.1488,53.0739,54.094,1051210.4568468,0
+KRC.US,D,20141111,000000,54.0862,54.1566,53.4974,53.648,535101.1737902,0
+KRC.US,D,20141112,000000,53.3947,53.5462,52.8842,52.9027,733334.01800401,0
+KRC.US,D,20141113,000000,53.0103,53.3487,52.8578,53.2323,492806.53783094,0
+KRC.US,D,20141114,000000,53.2676,53.4583,52.6857,52.8157,353654.69062812,0
+KRC.US,D,20141117,000000,52.6582,53.2235,52.6338,52.8226,597483.81908261,0
+KRC.US,D,20141118,000000,52.7669,53.0005,52.2622,52.493,2309638.4539273,0
+KRC.US,D,20141119,000000,52.5449,52.578,52.0911,52.1125,757938.40406649,0
+KRC.US,D,20141120,000000,52.1125,52.27,51.8719,52.0197,659853.171892,0
+KRC.US,D,20141121,000000,52.3727,52.5605,52.1693,52.3785,699907.51321375,0
+KRC.US,D,20141124,000000,52.5692,52.9263,52.5155,52.8157,619849.95550494,0
+KRC.US,D,20141125,000000,52.9771,53.0426,52.7747,52.894,706670.31957278,0
+KRC.US,D,20141126,000000,53.0103,53.5658,52.7512,53.5316,504255.45570242,0
+KRC.US,D,20141128,000000,53.6568,54.1819,53.4427,53.9599,501820.88631311,0
+KRC.US,D,20141201,000000,53.8514,54.3405,53.5149,53.869,995629.47286371,0
+KRC.US,D,20141202,000000,53.7556,54.4705,53.3409,54.4626,808041.86254827,0
+KRC.US,D,20141203,000000,54.6123,54.6123,54.094,54.1898,895748.73298339,0
+KRC.US,D,20141204,000000,54.0157,54.1262,53.6998,54.0862,524419.12993887,0
+KRC.US,D,20141205,000000,53.8514,54.2358,53.5384,54.0784,446939.29143646,0
+KRC.US,D,20141208,000000,54.1331,54.7785,54.1331,54.5184,579697.45430862,0
+KRC.US,D,20141209,000000,54.2211,54.9282,54.0862,54.7149,721521.09059764,0
+KRC.US,D,20141210,000000,54.7209,54.8734,54.4314,54.6299,507891.46105662,0
+KRC.US,D,20141211,000000,54.7277,54.9429,54.5037,54.669,625602.53315475,0
+KRC.US,D,20141212,000000,54.448,55.1629,54.1488,54.1566,694946.34955273,0
+KRC.US,D,20141215,000000,54.315,54.4177,53.1433,53.159,714195.90995717,0
+KRC.US,D,20141216,000000,53.0348,53.4622,52.6935,52.8284,745109.11295874,0
+KRC.US,D,20141217,000000,52.9683,54.1566,52.625,54.1419,563947.90693214,0
+KRC.US,D,20141218,000000,54.361,54.6758,54.1566,54.6758,746756.35835402,0
+KRC.US,D,20141219,000000,54.6211,55.4406,54.3991,55.4406,1905872.1248279,0
+KRC.US,D,20141222,000000,55.3488,55.8054,55.1482,55.7683,802393.57976519,0
+KRC.US,D,20141223,000000,55.961,56.1556,55.5169,55.7487,429242.90654749,0
+KRC.US,D,20141224,000000,55.5718,56.1467,55.5405,55.6715,242376.15781099,0
+KRC.US,D,20141226,000000,55.8289,56.0734,55.6881,55.8622,291086.97307217,0
+KRC.US,D,20141229,000000,55.9883,56.4079,55.6343,55.7116,761577.47691677,0
+KRC.US,D,20141230,000000,55.5062,55.8221,55.4142,55.5062,641045.33092317,0
+KRC.US,D,20141231,000000,55.7477,56.0685,54.5145,54.537,522410.94250478,0
+KRC.US,D,20150102,000000,54.7238,55.7028,54.6142,55.648,411041.40730392,0
+KRC.US,D,20150105,000000,55.5531,56.2905,55.026,56.1213,479904.64931594,0
+KRC.US,D,20150106,000000,56.447,56.5791,55.8367,55.9394,650059.67940535,0
+KRC.US,D,20150107,000000,56.3365,56.7385,55.7673,56.4079,591880.52624206,0
+KRC.US,D,20150108,000000,56.4704,56.982,56.1291,56.7952,571659.59207876,0
+KRC.US,D,20150109,000000,56.7874,57.4484,56.5576,57.1111,361692.55285797,0
+KRC.US,D,20150112,000000,57.0945,57.5062,56.9214,57.3712,467485.3801843,0
+KRC.US,D,20150113,000000,57.4983,57.8837,56.2035,56.6446,598837.60735285,0
+KRC.US,D,20150114,000000,56.1048,57.3624,56.0685,57.1629,572835.46557632,0
+KRC.US,D,20150115,000000,57.4338,57.5268,56.8372,57.2284,423510.77887155,0
+KRC.US,D,20150116,000000,57.1913,57.9483,56.9517,57.8563,348854.05926198,0
+KRC.US,D,20150120,000000,58.1037,58.2544,57.0866,57.2842,379048.44568199,0
+KRC.US,D,20150121,000000,57.2069,57.8074,57.1825,57.647,406608.87546746,0
+KRC.US,D,20150122,000000,57.8338,58.9819,57.5346,58.9741,520148.15289599,0
+KRC.US,D,20150123,000000,59.0035,59.2011,58.5937,59.0104,431165.20409133,0
+KRC.US,D,20150126,000000,58.8871,59.8181,58.7375,59.7937,445890.20777689,0
+KRC.US,D,20150127,000000,59.5121,59.9277,59.3067,59.4866,425258.2291388,0
+KRC.US,D,20150128,000000,59.6519,60.0783,59.1238,59.1708,521079.6492058,0
+KRC.US,D,20150129,000000,67.6666,67.6666,59.5248,60.2182,862721.0026836,0
+KRC.US,D,20150130,000000,60.2436,60.2436,58.5057,58.5477,1084538.8017625,0
+KRC.US,D,20150202,000000,58.9819,58.9819,57.1629,58.6651,612434.79497945,0
+KRC.US,D,20150203,000000,58.9819,59.2735,58.2221,59.25,606594.28244199,0
+KRC.US,D,20150204,000000,59.1483,59.3849,58.5477,58.9488,539964.17757664,0
+KRC.US,D,20150205,000000,59.1062,60.1673,58.8626,60.1262,503661.38396147,0
+KRC.US,D,20150206,000000,59.5649,59.5747,58.5135,58.806,487670.52689332,0
+KRC.US,D,20150209,000000,58.7111,59.0916,58.4764,58.7052,312657.60551093,0
+KRC.US,D,20150210,000000,59.0035,59.1854,58.1868,59.1796,382642.52858976,0
+KRC.US,D,20150211,000000,59.2568,59.3262,58.4998,59.0202,472698.07852392,0
+KRC.US,D,20150212,000000,59.1238,61.1521,58.8313,60.9243,1229807.23615,0
+KRC.US,D,20150213,000000,60.9086,60.9086,59.9208,60.1839,894829.5066579,0
+KRC.US,D,20150217,000000,60.0343,60.7248,59.8083,60.2827,792546.91734648,0
+KRC.US,D,20150218,000000,60.3013,60.9409,59.8583,60.9086,1457059.6157849,0
+KRC.US,D,20150219,000000,60.6582,60.7189,59.5248,59.7536,704270.51513906,0
+KRC.US,D,20150220,000000,59.5326,60.5429,59.4866,60.4646,600913.27970072,0
+KRC.US,D,20150223,000000,60.4422,61.0005,60.2114,60.6162,544923.29624027,0
+KRC.US,D,20150224,000000,60.2603,60.6582,58.9741,59.0593,935948.26911961,0
+KRC.US,D,20150225,000000,59.0593,59.6998,58.6974,59.1854,591043.09981205,0
+KRC.US,D,20150226,000000,59.0994,59.335,58.5057,58.58,366674.16649286,0
+KRC.US,D,20150227,000000,58.7922,58.8714,58.1868,58.405,656919.62314027,0
+KRC.US,D,20150302,000000,58.3873,59.6764,58.3873,59.4319,606658.69985968,0
+KRC.US,D,20150303,000000,59.1708,59.605,58.7287,59.335,437579.33839586,0
+KRC.US,D,20150304,000000,59.1483,59.1483,58.492,58.7922,427955.58069233,0
+KRC.US,D,20150305,000000,59.0593,59.8083,59.029,59.0446,551561.35775869,0
+KRC.US,D,20150306,000000,58.134,58.134,56.5791,56.7805,639840.82746219,0
+KRC.US,D,20150309,000000,57.29,57.6696,57.2284,57.4729,497991.62870583,0
+KRC.US,D,20150310,000000,57.3165,57.8495,57.1825,57.512,453917.84501981,0
+KRC.US,D,20150311,000000,57.5268,57.6558,56.9458,57.4103,619576.94835377,0
+KRC.US,D,20150312,000000,57.5669,58.3873,57.5669,58.3189,752685.82827781,0
+KRC.US,D,20150313,000000,58.268,58.5135,57.7741,58.3649,308016.48394099,0
+KRC.US,D,20150316,000000,58.4509,59.4054,58.3697,58.8626,835009.24309148,0
+KRC.US,D,20150317,000000,58.806,59.2011,58.4587,59.0768,411234.659557,0
+KRC.US,D,20150318,000000,58.9908,60.5918,58.5301,60.4803,593738.40636821,0
+KRC.US,D,20150319,000000,60.2182,60.7903,59.6363,60.227,763451.71702201,0
+KRC.US,D,20150320,000000,60.3629,62.3355,60.2603,62.2661,1698895.8942857,0
+KRC.US,D,20150323,000000,62.2348,62.851,61.8289,62.007,498370.97572114,0
+KRC.US,D,20150324,000000,61.8642,62.2504,61.3889,61.5013,508247.29060197,0
+KRC.US,D,20150325,000000,61.5854,61.7693,59.9511,60.134,559795.5397377,0
+KRC.US,D,20150326,000000,60,60.5653,59.6431,59.9511,409521.97424534,0
+KRC.US,D,20150327,000000,60.0568,60.4109,59.5384,59.8729,436410.62238916,0
+KRC.US,D,20150330,000000,60.0861,61.0143,59.9208,60.9664,766360.72580511,0
+KRC.US,D,20150331,000000,60.5868,60.9223,60.0157,60.4197,686488.24035983,0
+KRC.US,D,20150401,000000,60.4197,60.667,59.7389,60.1976,388414.53371475,0
+KRC.US,D,20150402,000000,60.135,61.0065,59.8338,60.8079,306217.90873906,0
+KRC.US,D,20150406,000000,60.8637,61.8485,60.7551,61.8084,483468.0572629,0
+KRC.US,D,20150407,000000,61.6529,61.6793,60.0401,60.2123,876407.14769653,0
+KRC.US,D,20150408,000000,60.3874,60.7131,60.1771,60.5938,394970.79533767,0
+KRC.US,D,20150409,000000,60.4548,60.4548,59.1512,59.4025,354313.17978675,0
+KRC.US,D,20150410,000000,59.7869,60.2846,59.1893,59.5384,266378.29214297,0
+KRC.US,D,20150413,000000,59.3233,59.6577,58.891,58.8979,461158.15826872,0
+KRC.US,D,20150414,000000,59.0074,59.7243,58.7776,58.8666,461531.37029185,0
+KRC.US,D,20150415,000000,59.0006,59.3174,58.1429,58.1683,382241.70910189,0
+KRC.US,D,20150416,000000,57.9325,58.58,57.8113,58.2778,397503.52460156,0
+KRC.US,D,20150417,000000,58.0813,58.2876,57.3116,57.9815,333572.81628714,0
+KRC.US,D,20150420,000000,58.0754,58.4314,57.825,58.1517,306773.12552966,0
+KRC.US,D,20150421,000000,58.5076,58.7072,58.0813,58.7072,383286.70276668,0
+KRC.US,D,20150422,000000,58.713,59.0964,58.3883,58.7003,322620.83278072,0
+KRC.US,D,20150423,000000,58.713,59.0006,58.3981,58.5321,473884.17700842,0
+KRC.US,D,20150424,000000,58.6436,59.1893,58.2778,58.8431,354219.10990695,0
+KRC.US,D,20150427,000000,58.8666,59.4123,58.6015,58.8343,434046.60540971,0
+KRC.US,D,20150428,000000,58.6524,58.7218,58.0069,58.2446,311387.66213357,0
+KRC.US,D,20150429,000000,57.6529,57.96,56.848,57.3429,618485.94224776,0
+KRC.US,D,20150430,000000,57.2314,57.6216,56.003,56.313,596675.02261603,0
+KRC.US,D,20150501,000000,56.6611,56.9693,56.0725,56.1467,822460.11662577,0
+KRC.US,D,20150504,000000,56.2289,56.8754,56.0529,56.4617,459264.4906883,0
+KRC.US,D,20150505,000000,56.2143,56.5243,54.581,54.9155,614073.86038518,0
+KRC.US,D,20150506,000000,54.9155,55.3272,54.2563,54.5126,866161.71078734,0
+KRC.US,D,20150507,000000,54.7394,55.3819,54.5126,55.1747,882711.87464085,0
+KRC.US,D,20150508,000000,55.8602,56.6984,55.7008,55.78,411861.45125614,0
+KRC.US,D,20150511,000000,55.5335,55.9444,54.4617,54.7169,647478.89270287,0
+KRC.US,D,20150512,000000,54.4793,55.2822,53.7429,55.1541,571345.68497985,0
+KRC.US,D,20150513,000000,55.4856,55.9081,54.447,54.581,349332.58865055,0
+KRC.US,D,20150514,000000,54.8822,55.9365,54.6465,55.9159,360427.72197407,0
+KRC.US,D,20150515,000000,56.1028,56.6387,55.8768,56.313,287128.88062952,0
+KRC.US,D,20150518,000000,55.8182,56.4069,55.7517,56.3277,377506.51765214,0
+KRC.US,D,20150519,000000,56.1282,56.3727,55.9081,56.0451,379336.79031356,0
+KRC.US,D,20150520,000000,56.1467,56.6299,55.7575,55.825,465690.89497715,0
+KRC.US,D,20150521,000000,55.7633,55.9081,55.3135,55.7633,466449.58900775,0
+KRC.US,D,20150522,000000,55.7438,56.3277,55.2822,55.9863,329788.54862237,0
+KRC.US,D,20150526,000000,55.8925,56.1028,54.89,55.1384,514659.3799091,0
+KRC.US,D,20150527,000000,55.201,56.1369,55.1228,56.0284,356265.1297927,0
+KRC.US,D,20150528,000000,55.8925,56.2983,55.4934,55.6235,553223.94063437,0
+KRC.US,D,20150529,000000,55.6235,55.8768,54.6309,54.7893,958737.72000106,0
+KRC.US,D,20150601,000000,54.7306,55.5414,54.581,55.4543,626043.23009167,0
+KRC.US,D,20150602,000000,55.2969,55.2969,54.6387,54.8822,401317.44472843,0
+KRC.US,D,20150603,000000,55.4338,55.4338,54.3297,54.4079,477667.42217449,0
+KRC.US,D,20150604,000000,54.227,54.8148,54.0509,54.6387,475022.21805433,0
+KRC.US,D,20150605,000000,54.1604,54.359,53.4602,54.004,458760.39883239,0
+KRC.US,D,20150608,000000,54.0979,54.313,53.5805,53.8143,384633.33354607,0
+KRC.US,D,20150609,000000,53.87,54.2485,53.3214,53.6382,318336.56325481,0
+KRC.US,D,20150610,000000,53.7712,54.7394,53.4172,54.0108,452250.14965067,0
+KRC.US,D,20150611,000000,54.581,54.9947,53.9492,54.9692,892016.61275199,0
+KRC.US,D,20150612,000000,54.8274,55.3576,54.5037,54.7805,757286.04990002,0
+KRC.US,D,20150615,000000,54.6387,55.1619,54.3199,54.7228,546877.29124362,0
+KRC.US,D,20150616,000000,54.6866,55.5736,54.5184,55.4856,676476.95565145,0
+KRC.US,D,20150617,000000,55.5012,56.4069,54.8431,56.2221,2955768.6708535,0
+KRC.US,D,20150618,000000,56.3884,57.5962,56.0529,57.1668,1037909.7938413,0
+KRC.US,D,20150619,000000,56.9693,57.157,56.4167,56.7228,1309962.9537334,0
+KRC.US,D,20150622,000000,56.7648,57.2167,55.9942,56.0587,996939.29369012,0
+KRC.US,D,20150623,000000,55.9942,56.4391,55.3057,55.3907,782737.06488073,0
+KRC.US,D,20150624,000000,55.4074,55.7633,54.8529,54.8675,837587.98479658,0
+KRC.US,D,20150625,000000,54.8529,55.1541,54.1869,54.4235,671183.47991504,0
+KRC.US,D,20150626,000000,54.5272,55.1336,54.0812,54.983,841347.71249269,0
+KRC.US,D,20150629,000000,54.8157,55.4202,53.5933,53.6343,682182.49836137,0
+KRC.US,D,20150630,000000,54.0235,54.1849,53.1453,53.5394,980643.7320113,0
+KRC.US,D,20150701,000000,53.4896,54.0157,53.3057,53.8035,1180614.8240041,0
+KRC.US,D,20150702,000000,54.2641,54.7033,53.3878,53.5845,961375.76663038,0
+KRC.US,D,20150706,000000,53.5776,54.1213,53.4113,54.0157,537191.16111979,0
+KRC.US,D,20150707,000000,54.2182,54.8705,54.2182,54.7247,2051557.7386824,0
+KRC.US,D,20150708,000000,54.6954,55.1727,54.2807,54.5595,1187643.4800235,0
+KRC.US,D,20150709,000000,54.8372,55.1003,54.3365,54.4959,545468.28804393,0
+KRC.US,D,20150710,000000,54.9184,55.6362,54.8216,55.3262,471592.75743622,0
+KRC.US,D,20150713,000000,55.8329,56.2162,55.2588,55.5395,521889.46817107,0
+KRC.US,D,20150714,000000,55.5473,55.825,55.1972,55.5473,354342.83224886,0
+KRC.US,D,20150715,000000,55.4603,55.8094,55.0221,55.6734,549560.32781545,0
+KRC.US,D,20150716,000000,55.8006,56.2466,55.7242,56.2368,389067.91037992,0
+KRC.US,D,20150717,000000,56.2221,56.3512,55.8329,56.2025,522893.56188812,0
+KRC.US,D,20150720,000000,56.0734,56.5438,55.7145,56.5203,586609.5454769,0
+KRC.US,D,20150721,000000,56.6416,56.981,56.1038,56.4187,1086674.8015332,0
+KRC.US,D,20150722,000000,56.2827,57.0866,56.2827,56.8715,606927.61701608,0
+KRC.US,D,20150723,000000,56.8715,56.8715,55.6666,56.0206,571307.85252818,0
+KRC.US,D,20150724,000000,55.9492,56.4098,55.78,56.1038,311427.53958262,0
+KRC.US,D,20150727,000000,56.0675,56.5741,55.7625,55.8758,367615.8877896,0
+KRC.US,D,20150728,000000,55.9668,56.2466,55.516,56.0597,1196546.3761481,0
+KRC.US,D,20150729,000000,55.9668,56.6651,55.7331,56.4802,658602.65598982,0
+KRC.US,D,20150730,000000,57.0064,57.5492,56.2827,56.315,907188.44836662,0
+KRC.US,D,20150731,000000,56.3365,56.8715,56.1379,56.4891,905059.60608669,0
+KRC.US,D,20150803,000000,56.5829,57.0211,56.4558,56.9585,363390.92318793,0
+KRC.US,D,20150804,000000,56.8216,57.4378,56.4265,56.8216,423303.21163676,0
+KRC.US,D,20150805,000000,56.8715,57.4779,56.6876,57.0866,2413533.5236785,0
+KRC.US,D,20150806,000000,56.9898,57.3008,56.2368,57.2451,562469.37382129,0
+KRC.US,D,20150807,000000,57.1551,57.5248,56.6416,57.4876,371130.21579928,0
+KRC.US,D,20150810,000000,57.8064,57.8495,57.0642,57.2539,462564.09397232,0
+KRC.US,D,20150811,000000,57.0563,57.7898,57.0064,57.5316,519493.75373213,0
+KRC.US,D,20150812,000000,57.1747,57.469,56.6416,57.4378,445004.7239083,0
+KRC.US,D,20150813,000000,57.1169,57.8661,56.6798,57.5962,379153.76304743,0
+KRC.US,D,20150814,000000,57.2011,57.8837,57.1033,57.8563,369871.51990753,0
+KRC.US,D,20150817,000000,57.8563,58.4568,57.3184,58.4353,477489.50740181,0
+KRC.US,D,20150818,000000,58.1625,58.6974,58.1292,58.5614,313810.98403724,0
+KRC.US,D,20150819,000000,58.0548,58.6807,57.7741,58.273,395339.91736604,0
+KRC.US,D,20150820,000000,58.1625,58.2172,57.5561,57.6607,486899.56287839,0
+KRC.US,D,20150821,000000,57.2539,57.3732,55.8417,55.867,804972.32147028,0
+KRC.US,D,20150824,000000,53.8661,55.0612,52.8842,52.9428,1009358.5628218,0
+KRC.US,D,20150825,000000,54.2553,54.2641,50.7082,50.7649,912332.63929379,0
+KRC.US,D,20150826,000000,51.6734,52.0803,50.6759,51.9814,850749.58797972,0
+KRC.US,D,20150827,000000,52.4206,52.9791,51.7781,52.5986,1036127.5786184,0
+KRC.US,D,20150828,000000,52.4568,52.8499,52.1849,52.6143,686195.80573348,0
+KRC.US,D,20150831,000000,52.448,52.6221,51.6489,51.7115,776251.35566765,0
+KRC.US,D,20150901,000000,50.7395,51.337,50.1585,50.5556,524146.1227877,0
+KRC.US,D,20150902,000000,51.1795,51.5384,50.3101,51.2001,589114.66727605,0
+KRC.US,D,20150903,000000,51.5697,51.8905,51.2343,51.5472,383547.43993353,0
+KRC.US,D,20150904,000000,51.073,51.157,50.1585,50.5634,438355.41490426,0
+KRC.US,D,20150908,000000,51.0514,51.4103,50.6113,51.1717,788790.25714643,0
+KRC.US,D,20150909,000000,51.292,51.9531,50.6524,50.8353,871069.70451629,0
+KRC.US,D,20150910,000000,50.6368,51.4876,50.5829,51.1316,1053553.0013536,0
+KRC.US,D,20150911,000000,50.9487,52.6641,50.8676,52.2856,931147.63775348,0
+KRC.US,D,20150914,000000,52.4959,52.5184,52.1928,52.4206,680423.80060849,0
+KRC.US,D,20150915,000000,52.5477,53.1395,51.9814,52.9428,617520.70348107,0
+KRC.US,D,20150916,000000,52.9497,53.6343,52.759,53.5394,400600.67314426,0
+KRC.US,D,20150917,000000,53.556,54.9429,53.2294,53.9286,716883.03652378,0
+KRC.US,D,20150918,000000,53.2979,54.135,53.1619,53.2294,2061845.098038,0
+KRC.US,D,20150921,000000,53.4818,53.9687,53.2656,53.5394,928387.91377964,0
+KRC.US,D,20150922,000000,53.1316,53.5678,52.4793,52.5106,723446.45563755,0
+KRC.US,D,20150923,000000,52.6837,53.2049,52.4206,52.8578,625494.14829323,0
+KRC.US,D,20150924,000000,52.7238,53.0925,52.134,52.4959,551505.12033055,0
+KRC.US,D,20150925,000000,52.7492,53.1962,52.359,52.6221,570679.01583167,0
+KRC.US,D,20150928,000000,52.4372,52.4372,50.9771,51.2343,522272.90518114,0
+KRC.US,D,20150929,000000,51.3449,52.3776,51.1131,52.1242,700023.05556612,0
+KRC.US,D,20150930,000000,52.5399,52.6837,51.8103,52.2289,809558.22811077,0
+KRC.US,D,20151001,000000,52.3776,52.6769,51.9786,52.5986,579379.45721493,0
+KRC.US,D,20151002,000000,52.495,53.5209,52.138,53.4856,452373.87199259,0
+KRC.US,D,20151005,000000,53.7918,54.6583,53.7517,54.6338,703083.39415586,0
+KRC.US,D,20151006,000000,54.4715,54.8186,54.2485,54.4245,486806.51549728,0
+KRC.US,D,20151007,000000,54.5693,54.9878,54.3375,54.9448,613814.14571702,0
+KRC.US,D,20151008,000000,54.9692,54.9878,54.2739,54.8421,640136.32958462,0
+KRC.US,D,20151009,000000,54.9947,54.9947,54.3521,54.9301,524111.35783211,0
+KRC.US,D,20151012,000000,55.0133,55.7869,54.979,55.7869,671504.5445048,0
+KRC.US,D,20151013,000000,55.6362,55.7517,55.0181,55.0974,663343.98243173,0
+KRC.US,D,20151014,000000,55.2764,55.2764,53.9766,54.1047,799330.17367937,0
+KRC.US,D,20151015,000000,54.2651,54.667,54.2015,54.4402,823158.48323344,0
+KRC.US,D,20151016,000000,54.5067,55.1404,54.4402,54.9048,1556991.4806,0
+KRC.US,D,20151019,000000,54.7444,56.048,54.7444,56.048,1003171.4232272,0
+KRC.US,D,20151020,000000,55.8778,55.8778,54.6748,54.9048,1197178.2803406,0
+KRC.US,D,20151021,000000,54.3864,54.539,52.5986,52.6837,3036878.3797179,0
+KRC.US,D,20151022,000000,52.4294,52.6544,50.5692,51.5785,2744819.0103882,0
+KRC.US,D,20151023,000000,52.047,52.2583,51.1492,52.0197,1146908.1545719,0
+KRC.US,D,20151026,000000,52.0851,52.1145,51.8426,52.0538,624168.98998642,0
+KRC.US,D,20151027,000000,52.0773,52.6641,52.0538,52.4372,1579197.0847273,0
+KRC.US,D,20151028,000000,52.4685,52.9428,51.3008,52.7599,1338910.9142459,0
+KRC.US,D,20151029,000000,52.6289,53.0886,51.8856,53.0133,1751489.1370862,0
+KRC.US,D,20151030,000000,53.1091,53.2402,52.4372,52.7737,2019844.9417025,0
+KRC.US,D,20151102,000000,52.7326,54.0148,52.5096,53.9365,1145349.8665629,0
+KRC.US,D,20151103,000000,53.7272,53.7448,52.6769,52.6837,1069807.6630847,0
+KRC.US,D,20151104,000000,52.6641,53.0133,51.9012,52.1067,933786.70688148,0
+KRC.US,D,20151105,000000,52.3081,52.7091,51.8602,52.6143,653610.81736799,0
+KRC.US,D,20151106,000000,51.957,51.957,50.5037,50.9164,851102.350029,0
+KRC.US,D,20151109,000000,50.7052,50.8911,49.8426,50.3609,1135927.541102,0
+KRC.US,D,20151110,000000,50.4167,51.4885,50.3697,51.378,1053466.0889646,0
+KRC.US,D,20151111,000000,51.5502,52.1741,51.3076,51.9492,830394.70648758,0
+KRC.US,D,20151112,000000,51.6832,51.8602,50.9693,51.4602,1439966.5051251,0
+KRC.US,D,20151113,000000,51.8691,51.9082,50.9693,51.4221,1153022.6967592,0
+KRC.US,D,20151116,000000,51.4221,51.9492,49.8954,51.9405,605328.4290594,0
+KRC.US,D,20151117,000000,51.8025,52.6641,51.6832,51.9648,1316829.0324604,0
+KRC.US,D,20151118,000000,52.0999,52.5898,51.8338,52.3267,1335792.2932306,0
+KRC.US,D,20151119,000000,52.1986,52.8949,52.1986,52.3512,1218518.8505734,0
+KRC.US,D,20151120,000000,52.5986,53.694,52.3961,53.5209,1087649.2427882,0
+KRC.US,D,20151123,000000,53.6148,54.1135,53.3653,53.8729,717487.33325165,0
+KRC.US,D,20151124,000000,53.4856,53.9276,52.9957,53.424,485563.15708595,0
+KRC.US,D,20151125,000000,53.5815,54.3032,53.424,54.1047,674320.50590679,0
+KRC.US,D,20151127,000000,54.0226,54.6583,53.9844,54.2866,227182.84972379,0
+KRC.US,D,20151130,000000,54.4813,54.6338,53.1991,53.4856,901006.42126553,0
+KRC.US,D,20151201,000000,53.6803,53.9766,53.4309,53.8241,651695.67731501,0
+KRC.US,D,20151202,000000,53.6665,53.6665,52.4558,52.495,1021947.5667365,0
+KRC.US,D,20151203,000000,52.5253,52.5477,51.4348,51.7409,890896.97668258,0
+KRC.US,D,20151204,000000,51.8602,52.8774,51.8602,52.4294,1005181.6556587,0
+KRC.US,D,20151207,000000,52.403,52.5986,51.6617,51.8338,312394.8233467,0
+KRC.US,D,20151208,000000,51.6774,52.3267,51.4983,51.9238,610367.30262112,0
+KRC.US,D,20151209,000000,51.6177,52.0049,50.8999,51.1717,667460.56217189,0
+KRC.US,D,20151210,000000,51.2753,51.4035,50.4411,50.7541,850728.11550716,0
+KRC.US,D,20151211,000000,50.314,51.1941,50.1527,51.1394,792091.90542785,0
+KRC.US,D,20151214,000000,50.9164,51.2675,50.4685,51.0828,1002693.9163373,0
+KRC.US,D,20151215,000000,51.3957,51.9012,50.6348,51.1863,812180.93725968,0
+KRC.US,D,20151216,000000,51.3213,52.1145,51.027,51.9238,636767.19638943,0
+KRC.US,D,20151217,000000,52.1145,52.2514,51.293,51.3154,736326.87167999,0
+KRC.US,D,20151218,000000,50.9477,51.3008,50.4597,50.489,1668647.3154349,0
+KRC.US,D,20151221,000000,50.7453,51.0514,50.3775,50.6172,541829.21519365,0
+KRC.US,D,20151222,000000,50.8911,51.6832,50.4,50.4499,545376.26316151,0
+KRC.US,D,20151223,000000,50.6729,50.8999,50.537,50.7884,583498.08195248,0
+KRC.US,D,20151224,000000,50.8431,50.8558,50.4685,50.6348,350121.95764196,0
+KRC.US,D,20151228,000000,50.6093,51.1629,50.3775,51.1394,462878.00107124,0
+KRC.US,D,20151229,000000,51.294,51.8934,51.1365,51.7175,573820.13181819,0
+KRC.US,D,20151230,000000,51.6646,51.912,51.4231,51.5356,338826.41457451,0
+KRC.US,D,20151231,000000,51.5003,51.606,50.6934,51.0016,714145.80752118,0
+KRC.US,D,20160104,000000,50.5419,50.6788,49.6568,50.048,719180.59108814,0
+KRC.US,D,20160105,000000,50.0186,50.8323,49.5267,50.7277,1025860.6692366,0
+KRC.US,D,20160106,000000,50.1467,50.7277,49.7507,50.0753,667464.65216666,0
+KRC.US,D,20160107,000000,49.3829,49.512,48.317,48.3257,950799.04014447,0
+KRC.US,D,20160108,000000,48.4714,48.8685,47.5023,47.5355,1433829.4679665,0
+KRC.US,D,20160111,000000,47.2215,48.1888,47.0514,47.9472,1165393.9084521,0
+KRC.US,D,20160112,000000,48.224,48.224,46.9888,47.4651,1647528.6274187,0
+KRC.US,D,20160113,000000,47.5277,47.8162,46.4558,46.7629,905438.953102,0
+KRC.US,D,20160114,000000,46.7316,47.0289,46.1428,46.181,848508.2708435,0
+KRC.US,D,20160115,000000,45.3918,46.0607,45.3918,45.7624,1238098.6780558,0
+KRC.US,D,20160119,000000,46.3032,46.5517,45.7878,45.9707,808838.38903052,0
+KRC.US,D,20160120,000000,45.5374,45.6646,43.1346,43.7165,1276213.3393559,0
+KRC.US,D,20160121,000000,43.9502,44.6035,43.4592,44.0861,1338001.9129074,0
+KRC.US,D,20160122,000000,44.489,45.8289,44.2241,45.7076,1203196.7076508,0
+KRC.US,D,20160125,000000,45.4739,46.2768,45.159,45.3595,960539.36269907,0
+KRC.US,D,20160126,000000,45.5189,46.6895,45.5033,46.6553,946391.04827666,0
+KRC.US,D,20160127,000000,46.5439,46.6084,45.6988,45.9336,579330.37727764,0
+KRC.US,D,20160128,000000,46.2407,46.6171,45.2793,45.3214,827564.43010388,0
+KRC.US,D,20160129,000000,45.8289,46.2739,44.1214,45.0279,2274598.4461987,0
+KRC.US,D,20160201,000000,44.9487,46.448,44.5604,44.8118,1109648.3021795,0
+KRC.US,D,20160202,000000,44.891,45.5462,43.6372,44.0861,1919166.6528412,0
+KRC.US,D,20160203,000000,44.2935,44.3541,42.8392,43.7233,1246918.7517862,0
+KRC.US,D,20160204,000000,43.4671,44.2064,43.201,43.9179,1251528.1758967,0
+KRC.US,D,20160205,000000,43.6128,44.047,42.5957,42.6994,1184694.5937913,0
+KRC.US,D,20160208,000000,42.3042,42.3404,39.9101,40.4117,1015901.5319617,0
+KRC.US,D,20160209,000000,39.8466,39.8719,38.4049,38.8245,1731513.6026094,0
+KRC.US,D,20160210,000000,39.1375,39.8925,38.6073,38.9125,2528848.8813377,0
+KRC.US,D,20160211,000000,38.4773,38.9203,37.6871,38.1878,1479778.5142565,0
+KRC.US,D,20160212,000000,38.6622,39.0827,38.4049,38.9771,1204696.7132342,0
+KRC.US,D,20160216,000000,39.5247,40.2749,39.0103,40.1448,1153387.7287927,0
+KRC.US,D,20160217,000000,40.2964,41.4358,40.2583,40.7081,1918886.4881992,0
+KRC.US,D,20160218,000000,40.8079,42.0577,40.67,41.6753,1611166.5288794,0
+KRC.US,D,20160219,000000,41.3145,42.6768,41.2323,41.9835,1466290.7339901,0
+KRC.US,D,20160222,000000,42.2152,43.6206,42.2152,43.5697,1205748.8643899,0
+KRC.US,D,20160223,000000,43.3379,44.1214,42.8137,43.6401,1689614.6736445,0
+KRC.US,D,20160224,000000,43.3468,43.9277,43.2343,43.822,1290988.4454775,0
+KRC.US,D,20160225,000000,44.0548,44.8215,43.8993,44.7697,1356151.2647175,0
+KRC.US,D,20160226,000000,44.8372,45.1736,44.4812,44.5155,874348.85782645,0
+KRC.US,D,20160229,000000,44.5155,44.6993,43.7086,43.74,929592.41724061,0
+KRC.US,D,20160301,000000,44.1126,45.0515,43.9277,45.0515,873476.66644087,0
+KRC.US,D,20160302,000000,44.891,44.9829,44.4734,44.9057,935461.55974149,0
+KRC.US,D,20160303,000000,44.9996,45.1522,44.3101,45.1355,1112491.8710462,0
+KRC.US,D,20160304,000000,45.0142,45.2264,44.6113,45.1355,1052990.6270721,0
+KRC.US,D,20160307,000000,44.6504,45.384,44.4158,45.1522,881950.11311417,0
+KRC.US,D,20160308,000000,45.1355,45.159,43.5776,43.6842,1131106.459762,0
+KRC.US,D,20160309,000000,43.9277,44.625,43.8827,44.0695,525411.97617029,0
+KRC.US,D,20160310,000000,44.3453,44.6181,43.3468,44.1126,619259.97375877,0
+KRC.US,D,20160311,000000,44.715,45.917,44.6348,45.8671,857516.48433352,0
+KRC.US,D,20160314,000000,45.7389,46.2964,45.1736,46.1243,532680.91938262,0
+KRC.US,D,20160315,000000,45.8504,46.5136,45.6333,46.2054,611203.70655243,0
+KRC.US,D,20160316,000000,45.9874,47.468,45.9668,47.334,750282.95634801,0
+KRC.US,D,20160317,000000,47.3829,48.6729,47.205,48.5135,801064.3314636,0
+KRC.US,D,20160318,000000,48.536,49.422,48.4881,48.6729,1173391.893233,0
+KRC.US,D,20160321,000000,48.4294,48.9076,48.4137,48.761,988710.22420458,0
+KRC.US,D,20160322,000000,48.6974,49.3917,48.536,48.937,860424.47061792,0
+KRC.US,D,20160323,000000,48.9204,49.3321,47.8123,47.8259,540626.75673005,0
+KRC.US,D,20160324,000000,47.6001,47.6001,46.7863,47.3595,817568.4828759,0
+KRC.US,D,20160328,000000,47.4866,48.0705,46.9888,47.8817,647664.9874651,0
+KRC.US,D,20160329,000000,47.8739,49.6588,47.6881,49.65,767248.2546711,0
+KRC.US,D,20160330,000000,49.7888,50.0441,49.5287,49.5922,573982.70911047,0
+KRC.US,D,20160331,000000,49.4621,50.2739,49.288,50.1614,750836.12814121,0
+KRC.US,D,20160401,000000,49.9316,50.6514,49.5619,50.316,902660.82415167,0
+KRC.US,D,20160404,000000,50.3306,50.4539,49.6999,49.8856,386686.51092267,0
+KRC.US,D,20160405,000000,49.5385,50.2093,49.5208,49.6588,396660.98567808,0
+KRC.US,D,20160406,000000,49.5619,49.6059,48.8705,49.3018,745982.32684301,0
+KRC.US,D,20160407,000000,49.1003,49.2539,48.0666,48.5546,1353158.4110416,0
+KRC.US,D,20160408,000000,48.9126,49.5922,48.758,49.2539,374856.20103851,0
+KRC.US,D,20160411,000000,49.514,49.7458,49.3281,49.5521,675958.54881383,0
+KRC.US,D,20160412,000000,49.8201,50.2259,49.6763,50.1614,474317.71645448,0
+KRC.US,D,20160413,000000,50.403,50.4852,49.8465,50.2259,405535.25183926,0
+KRC.US,D,20160414,000000,50.2348,50.6064,49.65,50.177,529221.80630239,0
+KRC.US,D,20160415,000000,50.2905,51.2978,50.2905,51.0758,807714.66296633,0
+KRC.US,D,20160418,000000,51.0034,51.3673,50.8206,51.3351,351383.72102978,0
+KRC.US,D,20160419,000000,51.2647,51.8641,51.0034,51.7898,754381.13111168,0
+KRC.US,D,20160420,000000,51.7506,51.9619,51.3673,51.735,1235475.9689069,0
+KRC.US,D,20160421,000000,51.5052,52.6817,51.1081,51.5785,898634.22429654,0
+KRC.US,D,20160422,000000,51.6852,52.359,51.426,52.3365,647655.78497686,0
+KRC.US,D,20160425,000000,52.0754,52.3795,51.7751,52.359,778905.76227606,0
+KRC.US,D,20160426,000000,52.5517,53.1022,52.1898,52.6876,754483.38098103,0
+KRC.US,D,20160427,000000,52.4969,53.1179,52.359,52.6103,685210.11699291,0
+KRC.US,D,20160428,000000,52.3981,53.4915,52.3981,53.023,1005966.9346553,0
+KRC.US,D,20160429,000000,53.1511,53.784,52.1312,52.5429,928096.50165198,0
+KRC.US,D,20160502,000000,52.805,53.4915,52.805,53.3947,675403.33202324,0
+KRC.US,D,20160503,000000,53.202,53.202,52.4392,52.5429,486209.37626026,0
+KRC.US,D,20160504,000000,52.2367,53.248,52.2367,53.1022,718775.6816055,0
+KRC.US,D,20160505,000000,52.9585,53.2265,52.6817,53.1267,449668.3404495,0
+KRC.US,D,20160506,000000,53.1511,53.3625,52.2925,52.8764,931106.73780574,0
+KRC.US,D,20160509,000000,53.0406,53.3399,52.8578,53.0719,664259.11876244,0
+KRC.US,D,20160510,000000,53.2822,53.5101,52.9634,53.3399,461761.4324979,0
+KRC.US,D,20160511,000000,53.2568,53.4044,51.6695,51.735,1084103.217319,0
+KRC.US,D,20160512,000000,51.8543,52.1223,51.2558,52.002,480346.36875154,0
+KRC.US,D,20160513,000000,51.8729,52.0333,51.0455,51.3194,587287.46211071,0
+KRC.US,D,20160516,000000,51.3849,52.05,51.2813,51.7594,397365.48727793,0
+KRC.US,D,20160517,000000,51.5864,51.7634,50.316,50.4627,644536.14146289,0
+KRC.US,D,20160518,000000,50.4451,50.4539,49.0171,49.5922,742183.74419654,0
+KRC.US,D,20160519,000000,49.0259,49.4465,48.5634,49.1775,561293.50032373,0
+KRC.US,D,20160520,000000,49.5208,50.3306,49.3673,50.2093,606922.50452261,0
+KRC.US,D,20160523,000000,50.3629,50.6719,49.9316,50.3629,600181.17063616,0
+KRC.US,D,20160524,000000,50.7287,51.5639,50.5175,51.4416,941132.33749583,0
+KRC.US,D,20160525,000000,51.426,51.6656,50.7433,50.8999,451222.53846366,0
+KRC.US,D,20160526,000000,50.9869,51.2891,50.6387,50.848,515663.47362616,0
+KRC.US,D,20160527,000000,50.8822,51.4788,50.7776,50.9487,464409.70411415,0
+KRC.US,D,20160531,000000,51.068,51.467,50.2582,51.1971,979800.17058913,0
+KRC.US,D,20160601,000000,50.8558,51.2089,50.6631,50.9869,677271.43713633,0
+KRC.US,D,20160602,000000,51.0289,51.4582,50.4705,51.4582,544659.49157735,0
+KRC.US,D,20160603,000000,52.0911,52.4128,51.1756,51.3507,399562.83697033,0
+KRC.US,D,20160606,000000,51.4103,51.6108,50.5008,50.6631,534251.47737588,0
+KRC.US,D,20160607,000000,50.7952,50.9536,50.4451,50.5409,622666.93940562,0
+KRC.US,D,20160608,000000,50.5409,50.9067,50.3394,50.6563,695659.03114212,0
+KRC.US,D,20160609,000000,50.5751,50.8079,50.316,50.6944,591980.73111402,0
+KRC.US,D,20160610,000000,50.2514,50.5654,50.0529,50.2739,697206.07166544,0
+KRC.US,D,20160613,000000,50.2827,51.0836,50.2827,50.6719,482656.19330023,0
+KRC.US,D,20160614,000000,50.5263,50.7287,49.8533,50.1849,350346.90735454,0
+KRC.US,D,20160615,000000,50.2348,51.1522,49.96,50.848,484610.18830358,0
+KRC.US,D,20160616,000000,50.5654,50.9242,49.9991,50.8999,434298.14008832,0
+KRC.US,D,20160617,000000,50.6465,51.159,50.1439,51.0925,1057079.5993476,0
+KRC.US,D,20160620,000000,51.4964,52.1898,51.4015,51.4103,801086.82643486,0
+KRC.US,D,20160621,000000,51.5336,51.6774,51.248,51.5717,612107.59539751,0
+KRC.US,D,20160622,000000,51.6774,52.1634,51.4338,51.8974,603726.17360663,0
+KRC.US,D,20160623,000000,52.2514,52.4392,52.1722,52.4304,487710.40434236,0
+KRC.US,D,20160624,000000,51.0034,52.9105,50.9624,52.2054,1153626.9934871,0
+KRC.US,D,20160627,000000,51.8377,51.9277,49.9414,50.7287,1315178.7195691,0
+KRC.US,D,20160628,000000,50.9683,52.3766,50.6172,52.3766,787243.21662313,0
+KRC.US,D,20160629,000000,52.5028,53.3428,52.5028,53.1385,1214561.7806294,0
+KRC.US,D,20160630,000000,53.3282,54.0764,52.8862,54.0676,777377.12672923,0
+KRC.US,D,20160701,000000,54.1566,54.7951,53.7732,53.8807,550379.34926897,0
+KRC.US,D,20160705,000000,53.7174,54.2641,53.6362,54.1829,520771.87709905,0
+KRC.US,D,20160706,000000,54.0363,54.4851,53.7527,54.3531,711511.85088665,0
+KRC.US,D,20160707,000000,54.0676,54.3942,53.4964,54.1488,954051.6084886,0
+KRC.US,D,20160708,000000,53.8651,55.6734,53.4876,55.6119,1027288.0774129,0
+KRC.US,D,20160711,000000,55.8543,56.2338,55.423,56.1126,539970.3125688,0
+KRC.US,D,20160712,000000,56.0529,57.1942,55.9062,57.1668,898529.9294298,0
+KRC.US,D,20160713,000000,57.2577,58.1292,56.8304,58.1292,2029592.4217479,0
+KRC.US,D,20160714,000000,57.9443,58.1722,56.9869,56.9956,885298.79633549,0
+KRC.US,D,20160715,000000,56.979,57.0788,56.4578,56.8225,694360.45780133,0
+KRC.US,D,20160718,000000,56.7267,56.7335,56.0881,56.4578,872123.90066932,0
+KRC.US,D,20160719,000000,56.4989,56.803,56.1223,56.7423,632432.82442755,0
+KRC.US,D,20160720,000000,56.8167,56.8372,56.0196,56.539,798252.46005638,0
+KRC.US,D,20160721,000000,54.9918,56.6308,54.9918,56.4578,704607.93970792,0
+KRC.US,D,20160722,000000,56.3052,57.6167,56.3052,57.2167,1150376.4701403,0
+KRC.US,D,20160725,000000,57.4602,57.4779,56.6856,57.0642,412063.90599746,0
+KRC.US,D,20160726,000000,57.1766,58.4089,56.7981,58.3492,951680.4340183,0
+KRC.US,D,20160727,000000,58.3248,59.0515,58.2182,58.9614,1131991.9436306,0
+KRC.US,D,20160728,000000,59.0094,59.4279,58.7258,59.0446,765050.9049787,0
+KRC.US,D,20160729,000000,59.0348,60.4949,59.0348,59.7145,653793.84463414,0
+KRC.US,D,20160801,000000,59.5845,59.9248,59.2235,59.379,479081.53786765,0
+KRC.US,D,20160802,000000,59.3047,59.4758,58.4549,58.5116,653068.89306042,0
+KRC.US,D,20160803,000000,58.5575,58.7258,57.7302,58.7091,401857.32403862,0
+KRC.US,D,20160804,000000,58.9047,58.9331,58.3111,58.3189,639157.79833491,0
+KRC.US,D,20160805,000000,58.5116,58.9458,58.0744,58.7091,397600.66197744,0
+KRC.US,D,20160808,000000,58.6925,59.8984,58.5291,59.8083,626765.1141693,0
+KRC.US,D,20160809,000000,59.7937,59.8915,59.1981,59.827,365087.2485205,0
+KRC.US,D,20160810,000000,59.9825,60.1917,59.5013,59.7614,382903.2657566,0
+KRC.US,D,20160811,000000,59.9473,59.9473,58.267,58.9282,580802.77539633,0
+KRC.US,D,20160812,000000,58.9869,59.647,58.7258,58.8901,372502.409046,0
+KRC.US,D,20160815,000000,58.9967,59.3722,58.7834,58.8401,447569.15063168,0
+KRC.US,D,20160816,000000,58.7013,58.8979,58.2426,58.5624,599398.9591356,0
+KRC.US,D,20160817,000000,58.6925,58.6925,57.5042,57.9101,696373.7577289,0
+KRC.US,D,20160818,000000,57.8583,58.3336,57.469,57.827,642783.57870218,0
+KRC.US,D,20160819,000000,57.6167,57.693,56.8832,57.0455,624112.75255827,0
+KRC.US,D,20160822,000000,57.0191,57.6167,56.5233,57.0544,892701.68687666,0
+KRC.US,D,20160823,000000,57.5912,58.3189,57.2725,57.5346,523630.78344616,0
+KRC.US,D,20160824,000000,57.5756,57.6646,56.7082,56.9076,390964.64545642,0
+KRC.US,D,20160825,000000,56.8744,57.959,56.8744,57.3066,417421.79915156,0
+KRC.US,D,20160826,000000,57.3957,58.0147,56.623,56.9321,320940.86742724,0
+KRC.US,D,20160829,000000,57.2881,58.0969,57.157,57.8944,576405.00851545,0
+KRC.US,D,20160830,000000,57.8681,57.8681,57.1033,57.7213,503193.07955984,0
+KRC.US,D,20160831,000000,57.827,59.647,57.827,59.2392,2005186.400432,0
+KRC.US,D,20160901,000000,59.3458,59.3859,58.2182,58.6612,559885.51962274,0
+KRC.US,D,20160902,000000,59.1981,60.2583,58.6876,59.0515,730155.06956582,0
+KRC.US,D,20160906,000000,59.4006,59.468,58.5477,59.4436,390990.20792375,0
+KRC.US,D,20160907,000000,59.4094,60.139,58.8724,60.139,477195.02777808,0
+KRC.US,D,20160908,000000,59.7614,59.9599,59.2558,59.3047,443223.53118417,0
+KRC.US,D,20160909,000000,58.3414,58.7208,56.2602,56.4265,1077437.5483359,0
+KRC.US,D,20160912,000000,56.2279,58.4411,56.2279,58.0578,985174.42372234,0
+KRC.US,D,20160913,000000,57.5756,57.7302,55.6275,55.8123,743571.27492366,0
+KRC.US,D,20160914,000000,55.9287,56.7423,55.3801,56.3756,568773.07826692,0
+KRC.US,D,20160915,000000,56.2279,57.0544,55.78,56.2524,667809.23422638,0
+KRC.US,D,20160916,000000,55.6989,56.1301,55.5199,55.5864,1666283.2984555,0
+KRC.US,D,20160919,000000,55.871,56.1399,55.4641,55.7527,1132534.8904369,0
+KRC.US,D,20160920,000000,56.2338,56.2338,55.5365,55.5443,1225164.0695827,0
+KRC.US,D,20160921,000000,55.5766,56.2797,55.1541,55.9492,1429452.1510595,0
+KRC.US,D,20160922,000000,56.5712,57.4436,56.5683,57.1668,886856.06184574,0
+KRC.US,D,20160923,000000,56.9477,57.4524,56.5165,57.0113,693197.87678679,0
+KRC.US,D,20160926,000000,56.9076,57.3644,56.6133,56.6397,927656.82721376,0
+KRC.US,D,20160927,000000,56.7267,56.8568,55.6989,55.8445,975417.74118866,0
+KRC.US,D,20160928,000000,56.1028,57.1532,56.0793,57.0397,989016.97381264,0
+KRC.US,D,20160929,000000,56.7345,56.893,56.1028,56.2319,435428.00114467,0
+KRC.US,D,20160930,000000,56.5654,57.2773,56.2035,56.8763,1251509.7709202,0
+KRC.US,D,20161003,000000,56.8392,56.8392,55.4808,55.5385,841203.5401769,0
+KRC.US,D,20161004,000000,55.5385,55.9101,54.9986,55.3996,627394.97336451,0
+KRC.US,D,20161005,000000,55.6763,55.7996,54.5507,54.7247,576977.60778382,0
+KRC.US,D,20161006,000000,54.5164,55.2196,53.9394,54.9722,341312.10889849,0
+KRC.US,D,20161007,000000,55.1296,55.7918,54.5633,54.9477,399342.99975122,0
+KRC.US,D,20161010,000000,55.0456,56.0499,54.8176,55.9981,746400.52880866,0
+KRC.US,D,20161011,000000,55.7018,56.1028,55.4485,55.7693,855690.30166687,0
+KRC.US,D,20161012,000000,55.7018,56.1888,55.1336,56.1556,522463.08993815,0
+KRC.US,D,20161013,000000,55.8094,57.3517,55.6841,57.067,695421.81144523,0
+KRC.US,D,20161014,000000,57.7438,58.3267,57.3429,57.5013,1048710.4475411,0
+KRC.US,D,20161017,000000,57.606,58.2279,57.3762,57.9668,1028008.9389918,0
+KRC.US,D,20161018,000000,58.5898,58.8529,58.2778,58.4822,756936.35534682,0
+KRC.US,D,20161019,000000,58.5977,58.9996,58.3697,58.8187,789714.59596539,0
+KRC.US,D,20161020,000000,58.7884,59.1307,58.3043,58.7884,786403.74519573,0
+KRC.US,D,20161021,000000,58.2778,58.4108,57.958,58.0431,599366.2391774,0
+KRC.US,D,20161024,000000,58.7375,58.9243,57.3683,57.7624,867709.77380935,0
+KRC.US,D,20161025,000000,57.5013,57.5903,56.6631,57.0485,957975.95847438,0
+KRC.US,D,20161026,000000,56.6788,57.161,56.1556,56.893,1026032.4490172,0
+KRC.US,D,20161027,000000,57.958,58.4577,56.7952,57.8113,1004507.8290197,0
+KRC.US,D,20161028,000000,57.9736,58.1986,57.3018,57.5972,902746.71404192,0
+KRC.US,D,20161031,000000,57.9981,59.0749,57.8113,58.9097,1083961.0900006,0
+KRC.US,D,20161101,000000,58.7697,58.8696,57.4739,57.9796,1181558.5902983,0
+KRC.US,D,20161102,000000,57.9365,58.268,56.7004,56.7004,1163451.1609344,0
+KRC.US,D,20161103,000000,56.6954,57.161,55.9257,55.9805,796159.40523072,0
+KRC.US,D,20161104,000000,56.268,56.804,55.8495,56.49,445001.65641222,0
+KRC.US,D,20161107,000000,57.2695,57.5511,57.0808,57.2128,665786.73181057,0
+KRC.US,D,20161108,000000,57.2695,57.5639,57.2284,57.3429,477351.47007819,0
+KRC.US,D,20161109,000000,56.3268,57.2519,54.9331,56.893,1099996.9370112,0
+KRC.US,D,20161110,000000,56.9419,56.9419,55.4426,56.1369,2645680.6045594,0
+KRC.US,D,20161111,000000,56.1369,57.293,55.9942,57.1052,1282476.1438538,0
+KRC.US,D,20161114,000000,57.1805,58.5282,56.9194,58.3434,1576961.9025832,0
+KRC.US,D,20161115,000000,58.491,58.9018,57.5072,57.9981,1202765.2132021,0
+KRC.US,D,20161116,000000,57.958,58.268,57.425,57.9502,725975.09490666,0
+KRC.US,D,20161117,000000,57.9502,59.1473,57.7331,58.7629,960480.05777484,0
+KRC.US,D,20161118,000000,58.894,59.6304,58.8353,58.9497,986030.25512882,0
+KRC.US,D,20161121,000000,59.2059,60.1497,58.9155,58.9497,1197921.6368909,0
+KRC.US,D,20161122,000000,59.0485,59.9766,58.934,59.7389,1220352.1907309,0
+KRC.US,D,20161123,000000,59.3262,60.1996,58.9839,60.1233,585000.13253327,0
+KRC.US,D,20161125,000000,60.1663,60.6074,59.7145,59.9003,539030.63626945,0
+KRC.US,D,20161128,000000,59.5013,60.2984,59.0407,59.9003,887474.67355532,0
+KRC.US,D,20161129,000000,59.9003,61.0602,59.9003,60.4031,625334.63849705,0
+KRC.US,D,20161130,000000,59.9766,60.2533,59.2538,59.3262,1486382.8333181,0
+KRC.US,D,20161201,000000,59.2128,59.6627,58.7786,59.4749,828540.9163562,0
+KRC.US,D,20161202,000000,59.5747,60.5878,59.5747,60.0265,679295.98454952,0
+KRC.US,D,20161205,000000,60.3062,60.9585,59.9922,60.8783,825140.08570151,0
+KRC.US,D,20161206,000000,61.2147,61.96,60.894,61.5923,963073.11446163,0
+KRC.US,D,20161207,000000,61.8201,63.0426,61.5111,62.7229,765666.44919221,0
+KRC.US,D,20161208,000000,62.6573,63.0945,62.001,63.0514,1033214.4798406,0
+KRC.US,D,20161209,000000,63.0768,63.5932,62.2309,62.2895,469462.89265759,0
+KRC.US,D,20161212,000000,62.0431,62.5829,61.6255,62.0431,536814.88160057,0
+KRC.US,D,20161213,000000,62.1409,62.4842,61.4338,61.9522,807975.40013318,0
+KRC.US,D,20161214,000000,62.0754,62.2309,60.7873,60.8108,839964.27176034,0
+KRC.US,D,20161215,000000,60.9125,61.3292,60.5164,60.671,620024.80278153,0
+KRC.US,D,20161216,000000,61.0162,61.6167,60.6495,61.1483,1370272.994174,0
+KRC.US,D,20161219,000000,61.5492,61.9668,60.4675,60.6417,874899.98462226,0
+KRC.US,D,20161220,000000,60.6582,61.6793,60.6582,61.5492,797591.92590036,0
+KRC.US,D,20161221,000000,61.6881,62.2632,61.47,61.5111,1090080.7446814,0
+KRC.US,D,20161222,000000,61.4612,61.4612,60.3834,60.4548,469392.34024774,0
+KRC.US,D,20161223,000000,60.6074,60.6876,59.9766,60.3209,348139.3326752,0
+KRC.US,D,20161227,000000,60.2729,60.6788,59.9766,60.0734,844338.52117128,0
+KRC.US,D,20161228,000000,59.9678,60.5018,59.2646,59.604,599843.74606729,0
+KRC.US,D,20161229,000000,59.8416,60.5429,59.6812,60.5018,519628.72355967,0
+KRC.US,D,20161230,000000,60.4343,62.3385,60.3169,61.9727,735228.70808313,0
+KRC.US,D,20170103,000000,61.8983,61.9805,61.0083,61.9649,685196.8245099,0
+KRC.US,D,20170104,000000,62.1086,63.2108,62.0715,62.8753,997870.78999993,0
+KRC.US,D,20170105,000000,61.9169,62.4568,61.5756,62.1273,3326340.6023661,0
+KRC.US,D,20170106,000000,62.0168,63.293,61.8279,63.1023,1297281.9249362,0
+KRC.US,D,20170109,000000,62.9233,62.9663,61.5844,62.0832,939287.74985269,0
+KRC.US,D,20170110,000000,62.2201,62.5585,61.5756,61.6617,693759.22856954,0
+KRC.US,D,20170111,000000,61.4583,61.6548,60.5938,60.6622,1225650.7789608,0
+KRC.US,D,20170112,000000,60.6465,61.2147,60.0861,61.205,829274.04791946,0
+KRC.US,D,20170113,000000,61.0456,61.9248,61.0456,61.647,704582.37724057,0
+KRC.US,D,20170117,000000,61.7644,62.5497,61.6656,62.2368,1136156.5808094,0
+KRC.US,D,20170118,000000,62.4147,62.9047,62.1439,62.8216,643158.83572271,0
+KRC.US,D,20170119,000000,62.7433,62.9732,62.0675,62.2025,663320.46496178,0
+KRC.US,D,20170120,000000,62.3042,62.6944,61.9991,62.5829,2058940.1792497,0
+KRC.US,D,20170123,000000,62.6006,64.3531,62.5253,64.2103,617541.15345494,0
+KRC.US,D,20170124,000000,64.2582,64.4196,63.5483,64.1497,581888.66900886,0
+KRC.US,D,20170125,000000,64.2768,64.4284,63.7859,64.3199,779974.2734108,0
+KRC.US,D,20170126,000000,64.4549,64.8871,64.4549,64.6905,839204.55523105,0
+KRC.US,D,20170127,000000,64.5908,64.9546,63.7751,64.2847,463835.05984838,0
+KRC.US,D,20170130,000000,64.0735,64.3444,63.0495,63.337,839638.09467711,0
+KRC.US,D,20170131,000000,63.5238,64.2417,63.2842,63.3546,964374.75529851,0
+KRC.US,D,20170201,000000,63.4622,63.7771,61.7996,61.9991,775450.73919061,0
+KRC.US,D,20170202,000000,62.0265,62.6583,61.7898,62.2103,1141853.9435297,0
+KRC.US,D,20170203,000000,62.9146,63.116,62.0089,62.0431,1373469.32509,0
+KRC.US,D,20170206,000000,62.0675,62.3894,61.4495,62.0265,1197580.1223272,0
+KRC.US,D,20170207,000000,61.6196,62.3463,60.804,61.0925,1025376.0048559,0
+KRC.US,D,20170208,000000,60.9429,61.8808,60.7747,61.7644,831967.30947823,0
+KRC.US,D,20170209,000000,61.9492,62.6006,61.9414,62.5497,560192.2692308,0
+KRC.US,D,20170210,000000,62.6006,62.8901,62.2446,62.8548,445602.88564401,0
+KRC.US,D,20170213,000000,63.0221,63.1023,62.5331,63.0045,517095.9942958,0
+KRC.US,D,20170214,000000,63.1835,63.3008,62.5751,63.2363,468369.84155421,0
+KRC.US,D,20170215,000000,63.0045,63.4143,62.6944,63.3888,446206.15987319,0
+KRC.US,D,20170216,000000,63.4886,64.6093,63.3977,64.5057,712747.02930844,0
+KRC.US,D,20170217,000000,64.4969,64.7493,63.2715,64.2925,477062.10294792,0
+KRC.US,D,20170221,000000,64.2339,65.4231,64.1282,65.3429,474552.891154,0
+KRC.US,D,20170222,000000,65.47,65.5962,64.626,64.9546,435968.90295354,0
+KRC.US,D,20170223,000000,65.1913,65.3272,64.5634,65.2753,604427.60771039,0
+KRC.US,D,20170224,000000,65.2001,65.3351,64.851,65.3096,596728.19254809,0
+KRC.US,D,20170227,000000,65.2675,66.0529,64.8676,65.6236,910793.77876002,0
+KRC.US,D,20170228,000000,65.1737,65.829,65.1229,65.2998,839218.87021276,0
+KRC.US,D,20170301,000000,65.4181,66.2984,65.2998,65.9433,811737.17282668,0
+KRC.US,D,20170302,000000,66.0216,66.0216,64.7082,64.7277,488312.65607286,0
+KRC.US,D,20170303,000000,64.1752,64.6093,63.56,64.5634,711954.59282095,0
+KRC.US,D,20170306,000000,64.1154,64.581,63.8114,63.9365,895993.11017114,0
+KRC.US,D,20170307,000000,63.9365,64.0324,62.8851,63.116,902352.02954622,0
+KRC.US,D,20170308,000000,62.9517,63.1336,61.8054,61.8201,635964.53491501,0
+KRC.US,D,20170309,000000,61.8133,62.1927,60.7394,60.9576,610641.33227099,0
+KRC.US,D,20170310,000000,61.4944,61.4944,59.5131,60.1566,1015447.5425418,0
+KRC.US,D,20170313,000000,60.3404,60.7296,59.9776,60.092,711403.46602513,0
+KRC.US,D,20170314,000000,59.9776,60.5096,59.6978,59.959,488444.55840432,0
+KRC.US,D,20170315,000000,60.1018,61.3057,60.0529,61.0779,796113.39278951,0
+KRC.US,D,20170316,000000,60.9576,61.4944,60.7659,61.027,346707.83450425,0
+KRC.US,D,20170317,000000,61.341,62.1781,61.1346,62.1341,1752925.7477506,0
+KRC.US,D,20170320,000000,62.1702,62.5165,61.7458,62.4147,591065.59478331,0
+KRC.US,D,20170321,000000,62.6348,62.7883,61.5101,61.693,687486.19908472,0
+KRC.US,D,20170322,000000,61.8554,61.9805,61.0358,61.7644,412768.4075973,0
+KRC.US,D,20170323,000000,61.6851,62.4313,61.5326,61.8054,397087.36763329,0
+KRC.US,D,20170324,000000,61.7996,62.1614,61.3321,61.4681,318328.38326527,0
+KRC.US,D,20170327,000000,61.0172,61.4846,59.9336,60.1106,448114.14243533,0
+KRC.US,D,20170328,000000,60.6622,60.7659,59.689,60.6113,534725.91676968,0
+KRC.US,D,20170329,000000,60.582,60.9399,60.1839,60.8627,558483.6739139,0
+KRC.US,D,20170330,000000,60.8451,61.0759,60.3756,60.9644,291512.33252869,0
+KRC.US,D,20170331,000000,60.9067,61.5179,60.9067,61.3312,430943.32187484,0
+KRC.US,D,20170403,000000,61.3312,61.7663,61.2138,61.5111,557495.94017595,0
+KRC.US,D,20170404,000000,61.56,62.2573,61.1864,61.7224,704101.80285462,0
+KRC.US,D,20170405,000000,61.7565,62.2153,61.1619,61.2617,504556.07031831,0
+KRC.US,D,20170406,000000,61.2539,62.3092,61.0602,62.0969,515924.21079301,0
+KRC.US,D,20170407,000000,61.9835,62.5047,61.8377,62.225,265601.19313588,0
+KRC.US,D,20170410,000000,62.1576,62.9224,62.0461,62.7952,386841.93072409,0
+KRC.US,D,20170411,000000,62.8206,63.8661,62.7013,63.8417,676723.37783659,0
+KRC.US,D,20170412,000000,63.781,64.0128,63.382,63.5511,552256.65687029,0
+KRC.US,D,20170413,000000,63.5267,63.5511,62.7013,62.7502,385613.90979316,0
+KRC.US,D,20170417,000000,62.9136,63.8828,62.8548,63.8749,244970.23699648,0
+KRC.US,D,20170418,000000,63.8828,64.1126,63.1424,63.4651,356645.4993067,0
+KRC.US,D,20170419,000000,63.3478,63.5092,62.9888,63.202,566011.30929569,0
+KRC.US,D,20170420,000000,63.4485,63.4485,62.5819,63.1678,387436.00246504,0
+KRC.US,D,20170421,000000,63.0221,63.4093,62.9224,63.3732,332500.21515762,0
+KRC.US,D,20170424,000000,63.7634,63.8749,61.9932,62.3511,374309.16423747,0
+KRC.US,D,20170425,000000,62.446,62.7277,62.3433,62.5722,716996.53387876,0
+KRC.US,D,20170426,000000,62.4705,62.4871,61.0857,61.0857,764456.83323775,0
+KRC.US,D,20170427,000000,61.2539,61.5032,60.1125,60.2142,709757.24312854,0
+KRC.US,D,20170428,000000,60.1321,60.3042,59.5893,60.0118,685134.4520896,0
+KRC.US,D,20170501,000000,60.1497,60.9155,59.9433,60.8451,498138.8685177,0
+KRC.US,D,20170502,000000,60.8549,61.1619,60.5468,60.9067,437403.46862057,0
+KRC.US,D,20170503,000000,61.1248,61.1424,59.8681,60.2142,377726.35487126,0
+KRC.US,D,20170504,000000,60.0939,60.3844,59.3057,60.3257,444288.97482283,0
+KRC.US,D,20170505,000000,60.448,61.2539,60.448,60.8451,479091.76285458,0
+KRC.US,D,20170508,000000,60.9644,60.9644,59.9599,60.2846,574453.05850949,0
+KRC.US,D,20170509,000000,60.3042,60.5136,59.3292,59.6118,604109.61061671,0
+KRC.US,D,20170510,000000,59.5893,60.7629,59.4896,60.6739,671870.59903709,0
+KRC.US,D,20170511,000000,60.358,60.4959,59.1864,60.3335,406860.41014607,0
+KRC.US,D,20170512,000000,60.2299,60.5653,60.0617,60.3424,313371.30959902,0
+KRC.US,D,20170515,000000,60.4118,60.98,60.3756,60.6592,553715.76250596,0
+KRC.US,D,20170516,000000,60.7864,60.8265,59.7282,60.7267,505891.45361207,0
+KRC.US,D,20170517,000000,60.5653,61.0759,60.1976,60.4578,560757.71100832,0
+KRC.US,D,20170518,000000,60.4118,61.3722,59.6705,61.1619,669549.52700278,0
+KRC.US,D,20170519,000000,61.2275,61.3497,60.7775,60.9067,697299.11904655,0
+KRC.US,D,20170522,000000,61.0857,61.9434,60.7629,61.9013,602653.57247711,0
+KRC.US,D,20170523,000000,62.1576,62.7668,61.204,62.4539,559164.6580438,0
+KRC.US,D,20170524,000000,62.7179,63.3995,62.54,63.3028,891753.83058775,0
+KRC.US,D,20170525,000000,63.3644,63.5443,62.7414,62.7502,555357.89540777,0
+KRC.US,D,20170526,000000,62.8548,63.1013,61.9267,62.0872,315747.59656279,0
+KRC.US,D,20170530,000000,62.0969,62.5644,61.8397,61.8397,383818.40208732,0
+KRC.US,D,20170531,000000,62.0872,62.4206,61.7663,62.3003,1069309.7062209,0
+KRC.US,D,20170601,000000,62.1742,62.9507,61.9932,62.8392,494381.18581897,0
+KRC.US,D,20170602,000000,63.1424,63.7731,63.1023,63.4905,411445.29428787,0
+KRC.US,D,20170605,000000,63.1845,63.739,63.1101,63.382,321232.2795549,0
+KRC.US,D,20170606,000000,63.4162,63.4162,62.6837,62.9732,502983.46732766,0
+KRC.US,D,20170607,000000,62.981,63.3566,62.9409,63.0045,853829.35404464,0
+KRC.US,D,20170608,000000,63.1678,63.5805,62.6925,63.56,475526.30991024,0
+KRC.US,D,20170609,000000,63.5698,64.2661,63.3116,64.2563,623702.73058217,0
+KRC.US,D,20170612,000000,64.3003,64.7365,64.1722,64.7277,740342.22404949,0
+KRC.US,D,20170613,000000,64.6005,65.3467,64.3081,65.2793,484360.69862236,0
+KRC.US,D,20170614,000000,65.5424,65.6695,64.8295,65.0152,673326.63717668,0
+KRC.US,D,20170615,000000,64.581,65.4074,64.581,65.1668,351156.72631981,0
+KRC.US,D,20170616,000000,65.0152,65.5678,64.8871,65.3996,875680.15112543,0
+KRC.US,D,20170619,000000,65.5336,65.6529,65.0828,65.3712,617973.6704023,0
+KRC.US,D,20170620,000000,65.5336,65.7125,64.7277,65.2118,588420.39066315,0
+KRC.US,D,20170621,000000,65.2362,65.338,64.6827,65.0407,386779.55830379,0
+KRC.US,D,20170622,000000,64.9967,65.7223,64.581,65.4074,425366.61400031,0
+KRC.US,D,20170623,000000,65.5424,66.0705,65.3556,65.4564,681746.91391792,0
+KRC.US,D,20170626,000000,65.6793,65.783,65.2627,65.5923,270973.4012717,0
+KRC.US,D,20170627,000000,65.4309,66.1125,65.159,65.1844,609648.48603956,0
+KRC.US,D,20170628,000000,65.4808,65.6001,64.9908,65.0603,616628.06212162,0
+KRC.US,D,20170629,000000,64.7521,65.0436,64.1194,64.2309,484063.15150254,0
+KRC.US,D,20170630,000000,64.5213,64.7991,64.2817,64.2993,735320.73296555,0
+KRC.US,D,20170703,000000,64.4539,65.0006,64.2162,64.7609,263931.45276935,0
+KRC.US,D,20170705,000000,64.7102,65.3429,64.1966,64.2064,660539.26851537,0
+KRC.US,D,20170706,000000,64.0352,64.2231,62.4676,62.5037,661256.04009953,0
+KRC.US,D,20170707,000000,62.7952,63.6313,62.2974,62.5037,630410.32201174,0
+KRC.US,D,20170710,000000,62.7101,62.8617,61.0964,61.1942,855330.38212675,0
+KRC.US,D,20170711,000000,61.2696,61.6128,60.4656,61.4319,826855.83850926,0
+KRC.US,D,20170712,000000,61.8955,62.5037,61.7761,61.9541,547819.01254036,0
+KRC.US,D,20170713,000000,62.1429,62.7492,61.6402,61.8016,393800.03433358,0
+KRC.US,D,20170714,000000,62.0754,62.4509,61.9707,62.1429,745363.71513343,0
+KRC.US,D,20170717,000000,62.1702,62.7952,61.8016,62.4001,710488.32969442,0
+KRC.US,D,20170718,000000,62.315,62.6828,61.8778,61.9053,616366.30245608,0
+KRC.US,D,20170719,000000,61.9707,62.894,61.7595,62.8842,647497.29767936,0
+KRC.US,D,20170720,000000,63.1189,63.2088,62.5713,62.6319,433604.88597411,0
+KRC.US,D,20170721,000000,62.758,62.7952,61.8329,62.092,308942.86775733,0
+KRC.US,D,20170724,000000,62.0822,62.4001,61.8778,61.9541,294384.53135882,0
+KRC.US,D,20170725,000000,62.1526,62.447,61.6568,62.2456,776153.19579307,0
+KRC.US,D,20170726,000000,62.2622,62.5292,61.6793,61.6793,543544.96800139,0
+KRC.US,D,20170727,000000,61.2607,61.5727,60.0959,60.4901,868642.29261784,0
+KRC.US,D,20170728,000000,60.4998,60.6788,60.1428,60.2798,740608.07370981,0
+KRC.US,D,20170731,000000,60.3981,60.3981,59.1228,59.3878,1025867.8267275,0
+KRC.US,D,20170801,000000,59.5326,59.8964,58.9253,59.029,830604.31871974,0
+KRC.US,D,20170802,000000,59.0104,59.5775,58.4725,59.5326,1043247.2370215,0
+KRC.US,D,20170803,000000,59.5101,60.579,59.2167,60.4157,719547.66811912,0
+KRC.US,D,20170804,000000,60.4735,60.9282,60.2084,60.3209,985629.43564096,0
+KRC.US,D,20170807,000000,60.313,60.4079,59.2432,59.5238,607815.14588206,0
+KRC.US,D,20170808,000000,59.6274,59.6274,59.0543,59.3194,450050.75496088,0
+KRC.US,D,20170809,000000,59.2588,59.3643,58.6083,58.8499,524804.61194634,0
+KRC.US,D,20170810,000000,58.7042,58.9967,58.361,58.4803,447965.88012477,0
+KRC.US,D,20170811,000000,58.138,58.7639,58.0558,58.7296,918161.90434562,0
+KRC.US,D,20170814,000000,59.3028,60.2798,59.1952,60.1047,852592.13062546,0
+KRC.US,D,20170815,000000,60.134,60.134,59.3878,59.8681,364984.99865115,0
+KRC.US,D,20170816,000000,59.6881,59.9609,59.3956,59.4475,763004.88509294,0
+KRC.US,D,20170817,000000,59.2861,59.692,58.9967,59.0104,646213.03932028,0
+KRC.US,D,20170818,000000,58.9087,59.0719,58.2064,58.4803,475960.87185498,0
+KRC.US,D,20170821,000000,58.4978,59.2432,58.4138,58.8225,406051.61367949,0
+KRC.US,D,20170822,000000,58.8499,59.1561,58.5517,59.1317,523073.52165819,0
+KRC.US,D,20170823,000000,59.1395,59.7047,58.7463,59.4475,557757.69984149,0
+KRC.US,D,20170824,000000,59.6793,59.7898,58.9605,59.0202,468069.22693831,0
+KRC.US,D,20170825,000000,59.1228,59.3448,58.8128,58.9087,535210.58115041,0
+KRC.US,D,20170828,000000,58.8842,59.2167,57.5825,57.9004,573295.58998841,0
+KRC.US,D,20170829,000000,57.8152,57.959,57.3439,57.7272,359593.36304015,0
+KRC.US,D,20170830,000000,57.5825,58.5517,57.3272,58.5145,407294.97209082,0
+KRC.US,D,20170831,000000,58.6788,59.4652,58.584,59.2333,466828.93602305,0
+KRC.US,D,20170901,000000,59.3272,59.6108,58.9507,59.2333,286874.27845483,0
+KRC.US,D,20170905,000000,59.3028,59.5003,57.9678,58.267,531021.40400301,0
+KRC.US,D,20170906,000000,58.4451,59.0964,58.3033,58.7111,503408.82678417,0
+KRC.US,D,20170907,000000,58.7903,58.9087,58.2231,58.67,971493.39120288,0
+KRC.US,D,20170908,000000,58.489,58.584,58.184,58.3033,665354.21486321,0
+KRC.US,D,20170911,000000,58.5145,58.935,58.4069,58.7375,636943.06616472,0
+KRC.US,D,20170912,000000,58.8128,59.0104,58.0382,58.1928,386796.94078158,0
+KRC.US,D,20170913,000000,58.1116,58.7375,57.8475,58.5233,1199486.059892,0
+KRC.US,D,20170914,000000,58.4451,60.1516,58.2495,59.8925,938832.73793407,0
+KRC.US,D,20170915,000000,59.8681,59.9433,58.9428,59.1756,942262.19855217,0
+KRC.US,D,20170918,000000,59.0896,59.1844,58.3346,59.029,573340.57993092,0
+KRC.US,D,20170919,000000,58.9967,59.0964,58.4725,58.6954,1055239.1016993,0
+KRC.US,D,20170920,000000,58.6954,59.8504,58.6083,59.8065,830128.85682726,0
+KRC.US,D,20170921,000000,59.8925,60.2328,59.6108,59.9962,1155973.6279887,0
+KRC.US,D,20170922,000000,60.1243,60.4157,59.3878,59.6793,664410.44856908,0
+KRC.US,D,20170925,000000,59.8065,60.6377,59.6196,60.362,1130924.4549945,0
+KRC.US,D,20170926,000000,60.4157,61.3047,60.1145,61.1511,629187.41357428,0
+KRC.US,D,20170927,000000,61.0514,61.2696,59.9864,60.1047,1396127.8961386,0
+KRC.US,D,20170928,000000,60.2934,60.3952,59.4397,60.3257,713390.18098667,0
+KRC.US,D,20170929,000000,60.139,61.2461,60.0353,61.2216,551973.42473218,0
+KRC.US,D,20171002,000000,61.291,61.291,60.714,60.8236,749459.84489972,0
+KRC.US,D,20171003,000000,60.9223,61.6548,60.5849,61.6548,497215.55219745,0
+KRC.US,D,20171004,000000,61.6753,62.0138,61.3536,62.005,352832.60167852,0
+KRC.US,D,20171005,000000,62.1067,62.4255,61.8074,62.3062,354983.93892971,0
+KRC.US,D,20171006,000000,62.1067,62.625,61.6334,62.2534,1092725.9488016,0
+KRC.US,D,20171009,000000,61.6187,61.7996,61.3683,61.6099,480421.01115618,0
+KRC.US,D,20171010,000000,61.9374,62.3414,61.2548,61.7204,586192.36600993,0
+KRC.US,D,20171011,000000,62.3062,63.0652,62.1781,62.8558,801472.30844231,0
+KRC.US,D,20171012,000000,62.937,63.115,62.5819,63.0191,469258.39291888,0
+KRC.US,D,20171013,000000,62.8891,63.1248,62.4696,62.625,361382.73575383,0
+KRC.US,D,20171016,000000,62.6681,63.425,62.4959,62.6944,624148.54001255,0
+KRC.US,D,20171017,000000,62.5233,63.0554,62.4353,62.6944,773776.9088293,0
+KRC.US,D,20171018,000000,62.6436,62.9546,62.3062,62.7971,486147.00383996,0
+KRC.US,D,20171019,000000,62.6348,62.6475,61.9209,62.2378,829886.52463688,0
+KRC.US,D,20171020,000000,62.5644,62.5986,61.7565,62.1702,798531.60219972,0
+KRC.US,D,20171023,000000,62.2113,62.2113,61.4446,61.5648,613540.11606715,0
+KRC.US,D,20171024,000000,61.515,61.7663,61.0055,61.5473,776355.65053439,0
+KRC.US,D,20171025,000000,61.4543,61.6049,60.8382,61.2382,775316.79186176,0
+KRC.US,D,20171026,000000,61.9374,62.8432,60.2485,60.4049,1247474.9910755,0
+KRC.US,D,20171027,000000,60.5067,60.8607,60.1556,60.759,890395.95232275,0
+KRC.US,D,20171030,000000,60.8607,60.8773,60.139,60.5154,568265.91891493,0
+KRC.US,D,20171031,000000,60.6955,61.3761,60.0401,61.3155,638910.35365108,0
+KRC.US,D,20171101,000000,61.2382,61.9287,61.1727,61.7116,458412.74927658,0
+KRC.US,D,20171102,000000,61.7282,62.2211,61.6675,62.0812,400586.35816256,0
+KRC.US,D,20171103,000000,61.6617,62.7796,61.6099,62.5302,400968.77267394,0
+KRC.US,D,20171106,000000,62.6759,63.7282,62.6436,63.4416,800477.41721351,0
+KRC.US,D,20171107,000000,63.4593,63.8475,63.383,63.7194,489430.24714489,0
+KRC.US,D,20171108,000000,63.8818,64.1311,63.5453,63.8651,646431.8540407,0
+KRC.US,D,20171109,000000,63.606,64.3384,63.2862,63.8916,367925.70489374,0
+KRC.US,D,20171110,000000,63.606,64.6074,63.606,64.4324,570882.49307168,0
+KRC.US,D,20171113,000000,64.4499,64.7443,64.0245,64.1136,1641193.2255136,0
+KRC.US,D,20171114,000000,63.9756,64.4499,63.6138,63.6754,476763.53332941,0
+KRC.US,D,20171115,000000,63.4935,63.4935,62.6054,62.625,523968.20801502,0
+KRC.US,D,20171116,000000,62.7267,63.915,62.5644,63.7703,556253.60426331,0
+KRC.US,D,20171117,000000,63.5297,63.9247,63.2793,63.8124,524100.11034649,0
+KRC.US,D,20171120,000000,63.7879,64.3472,63.5894,64.0529,476782.96080459,0
+KRC.US,D,20171121,000000,64.3121,64.7668,64.0529,64.7443,489176.6674689,0
+KRC.US,D,20171122,000000,64.5889,65.1727,64.3883,64.8118,848024.62896146,0
+KRC.US,D,20171124,000000,65.0192,65.0192,64.2251,64.2778,144100.74087951,0
+KRC.US,D,20171127,000000,64.5096,64.7922,64.2103,64.4852,399336.86475906,0
+KRC.US,D,20171128,000000,64.4324,64.6378,64.1008,64.5889,1187412.3953187,0
+KRC.US,D,20171129,000000,64.6729,65.2402,64.2006,64.9575,504852.59493944,0
+KRC.US,D,20171130,000000,65.163,65.3282,64.7042,64.8891,666945.22283035,0
+KRC.US,D,20171201,000000,65.0524,65.2079,64.2592,65.0603,515761.63350074,0
+KRC.US,D,20171204,000000,65.337,65.8974,64.579,64.7443,451063.02866747,0
+KRC.US,D,20171205,000000,64.8891,64.8891,64.0206,64.0529,619982.8803351,0
+KRC.US,D,20171206,000000,63.9414,64.2905,63.4416,63.9414,442048.6801853,0
+KRC.US,D,20171207,000000,63.9247,65.0006,63.8612,64.6544,480308.53629988,0
+KRC.US,D,20171208,000000,64.7756,64.9673,64.579,64.7922,541975.43250682,0
+KRC.US,D,20171211,000000,64.7443,65.1209,64.6426,64.8891,489207.3424297,0
+KRC.US,D,20171212,000000,65.0192,65.6138,64.7277,64.94,647077.05071632,0
+KRC.US,D,20171213,000000,64.9497,65.3194,64.6896,64.7503,574548.15088799,0
+KRC.US,D,20171214,000000,64.802,65.1042,64.1742,64.3883,349661.83322987,0
+KRC.US,D,20171215,000000,64.2945,65.0524,64.0432,64.8382,1283083.5080777,0
+KRC.US,D,20171218,000000,65.0436,66.269,65.0436,65.5775,466294.16920633,0
+KRC.US,D,20171219,000000,65.604,65.7233,64.0715,64.3472,374202.82437334,0
+KRC.US,D,20171220,000000,64.3472,64.3472,62.985,62.9938,845181.06009474,0
+KRC.US,D,20171221,000000,63.2461,63.2461,62.713,62.7796,268629.83426613,0
+KRC.US,D,20171222,000000,62.8989,63.4593,62.5428,63.3301,258061.28776977,0
+KRC.US,D,20171226,000000,63.2724,64.1224,63.2724,63.9658,244410.93021112,0
+KRC.US,D,20171227,000000,64.0793,64.3296,63.649,64.1585,272402.85444526,0
+KRC.US,D,20171228,000000,64.3179,64.4471,63.9355,64.3688,276167.69463484,0
+KRC.US,D,20171229,000000,64.5077,64.8109,64.1781,64.629,429293.00898348,0
+KRC.US,D,20180102,000000,64.7912,64.9135,64.0617,64.3003,649707.93985478,0
+KRC.US,D,20180103,000000,64.3179,64.4656,63.7624,64.2554,332448.06772425,0
+KRC.US,D,20180104,000000,64.2554,64.2554,62.4216,62.4558,378734.53858308,0
+KRC.US,D,20180105,000000,62.6387,62.7082,62.2133,62.4812,488831.06291048,0
+KRC.US,D,20180108,000000,61.563,63.3566,61.0886,63.0534,1104929.4707089,0
+KRC.US,D,20180109,000000,62.9341,62.9429,62.2827,62.4392,807632.86307085,0
+KRC.US,D,20180110,000000,62.1624,62.1624,61.1296,61.7555,592478.68797777,0
+KRC.US,D,20180111,000000,61.9033,62.2641,61.8064,62.1624,531325.08611499,0
+KRC.US,D,20180112,000000,62.1077,62.2553,61.6362,61.9454,544970.33118017,0
+KRC.US,D,20180116,000000,62.1439,62.9752,61.9864,62.006,530618.53951776,0
+KRC.US,D,20180117,000000,62.0666,62.404,61.6597,62.18,599984.85088699,0
+KRC.US,D,20180118,000000,62.2133,62.5683,61.782,62.1273,909989.07228822,0
+KRC.US,D,20180119,000000,62.1957,62.534,61.0954,61.3595,584966.39007639,0
+KRC.US,D,20180122,000000,61.2871,61.8064,61.0954,61.8064,783505.98389826,0
+KRC.US,D,20180123,000000,62.0421,62.4626,61.866,62.3092,517892.52077805,0
+KRC.US,D,20180124,000000,62.3355,62.5428,61.0886,61.3653,775242.14945713,0
+KRC.US,D,20180125,000000,61.4074,62.0333,61.1834,62.0246,508332.15799353,0
+KRC.US,D,20180126,000000,62.18,62.18,61.471,61.9287,378357.23656516,0
+KRC.US,D,20180129,000000,61.7018,61.7996,60.8715,60.9243,480156.18399455,0
+KRC.US,D,20180130,000000,60.8089,61.0554,60.3257,60.5595,680666.13279886,0
+KRC.US,D,20180131,000000,60.7766,61.8582,60.5859,61.7467,1204963.5853932,0
+KRC.US,D,20180201,000000,61.8582,62.9908,60.137,60.4803,937476.90466644,0
+KRC.US,D,20180202,000000,60.05,60.2123,59.0533,59.6509,611178.14408509,0
+KRC.US,D,20180205,000000,59.3976,59.7028,57.4083,57.7272,810584.81679908,0
+KRC.US,D,20180206,000000,56.9331,58.3766,55.9502,57.0886,918341.86411568,0
+KRC.US,D,20180207,000000,56.9663,58.0597,56.6817,57.114,746147.97163136,0
+KRC.US,D,20180208,000000,57.114,57.4083,55.1052,55.1669,860100.33853208,0
+KRC.US,D,20180209,000000,55.5551,57.2559,55.0123,56.6651,835081.84049873,0
+KRC.US,D,20180212,000000,56.8206,57.1209,54.4636,56.0431,1026808.5255256,0
+KRC.US,D,20180213,000000,55.9873,57.4338,55.7849,57.2695,734698.03126118,0
+KRC.US,D,20180214,000000,56.8725,57.7546,56.1086,57.5375,776687.96260979,0
+KRC.US,D,20180215,000000,57.8475,58.6895,57.5296,58.6103,695453.50890472,0
+KRC.US,D,20180216,000000,58.5849,59.4162,58.4402,59.244,713118.19633418,0
+KRC.US,D,20180220,000000,58.6191,59.7888,58.6191,58.6191,711940.27783924,0
+KRC.US,D,20180221,000000,58.6289,58.6993,57.1756,57.2264,525383.34620688,0
+KRC.US,D,20180222,000000,57.5375,58.0597,57.2421,57.9111,563782.26214378,0
+KRC.US,D,20180223,000000,58.2123,59.2343,57.9952,59.2011,361329.56582176,0
+KRC.US,D,20180226,000000,59.426,59.426,58.6191,59.0886,335875.48334497,0
+KRC.US,D,20180227,000000,59.2783,59.8055,58.134,58.5351,916953.31088986,0
+KRC.US,D,20180228,000000,58.9223,59.7977,58.4725,58.9585,888342.77494613,0
+KRC.US,D,20180301,000000,58.6476,59.338,58.1898,58.6005,663388.97237424,0
+KRC.US,D,20180302,000000,58.4451,58.7072,57.9209,58.6387,450583.47678021,0
+KRC.US,D,20180305,000000,58.4402,59.3673,58.4402,59.027,681393.12936996,0
+KRC.US,D,20180306,000000,59.1923,59.5835,58.6554,59.5053,619373.47111375,0
+KRC.US,D,20180307,000000,59.2881,60.1077,59.1228,59.9433,650310.19158527,0
+KRC.US,D,20180308,000000,60.1879,60.1879,59.6577,60.0333,484912.84791686,0
+KRC.US,D,20180309,000000,60.2377,60.7326,59.4514,60.6632,568992.91548603,0
+KRC.US,D,20180312,000000,60.6788,61.028,60.3023,60.9908,533940.63777304,0
+KRC.US,D,20180313,000000,61.1678,61.4612,60.6563,61.1483,521271.87896018,0
+KRC.US,D,20180314,000000,61.1385,61.5708,60.5076,61.0719,785301.49160411,0
+KRC.US,D,20180315,000000,61.2774,61.471,60.7424,61.4328,554798.58862241,0
+KRC.US,D,20180316,000000,61.6753,62.534,61.3262,62.3433,1216652.7904576,0
+KRC.US,D,20180319,000000,62.3268,62.5175,61.1296,61.7555,1041121.4622377,0
+KRC.US,D,20180320,000000,61.6753,62.2641,61.1483,61.4328,401852.21154515,0
+KRC.US,D,20180321,000000,61.3312,61.4152,60.6221,61.1218,511323.98917081,0
+KRC.US,D,20180322,000000,61.0719,61.7555,60.6632,60.6632,618722.13944598,0
+KRC.US,D,20180323,000000,60.671,60.7766,59.1561,59.338,566832.3757466,0
+KRC.US,D,20180326,000000,60.0333,60.5252,59.4436,60.449,461046.70591112,0
+KRC.US,D,20180327,000000,60.5076,61.6265,59.6577,60.5859,530124.67264878,0
+KRC.US,D,20180328,000000,60.806,62.3062,60.806,62.1927,490989.55765252,0
+KRC.US,D,20180329,000000,62.4539,62.5497,61.2774,61.8094,874615.72998547,0
+KRC.US,D,20180402,000000,61.7399,61.78,59.8406,60.362,526506.04977238,0
+KRC.US,D,20180403,000000,60.626,61.7537,60.139,61.3595,705917.76053433,0
+KRC.US,D,20180404,000000,60.8333,61.9649,60.5732,61.5473,429496.48622349,0
+KRC.US,D,20180405,000000,61.6617,61.6617,60.6837,61.2177,405471.85692025,0
+KRC.US,D,20180406,000000,61.1473,61.5678,60.2054,60.5302,320161.72342277,0
+KRC.US,D,20180409,000000,60.668,60.981,60.0852,60.1644,455797.19761853,0
+KRC.US,D,20180410,000000,60.6074,61.2177,60.2142,60.9047,533747.38551997,0
+KRC.US,D,20180411,000000,60.7023,61.4886,60.7023,60.8685,382259.09157968,0
+KRC.US,D,20180412,000000,60.9389,60.9732,59.9629,60.1097,420176.41063194,0
+KRC.US,D,20180413,000000,60.2054,60.7384,59.9629,60.6524,354067.7801003,0
+KRC.US,D,20180416,000000,60.8862,61.3213,60.4685,61.1013,578184.15624219,0
+KRC.US,D,20180417,000000,61.3595,62.2368,60.9732,61.826,489030.45015572,0
+KRC.US,D,20180418,000000,61.8788,62.1497,61.3213,61.3908,369774.38253165,0
+KRC.US,D,20180419,000000,61.2,61.3624,60.0666,60.3287,578745.50802494,0
+KRC.US,D,20180420,000000,60.5302,60.5732,60.1097,60.1741,474407.69633952,0
+KRC.US,D,20180423,000000,60.2954,60.6339,59.6754,60.0666,413025.05476937,0
+KRC.US,D,20180424,000000,60.1556,60.7023,59.9277,60.4763,608630.07734081,0
+KRC.US,D,20180425,000000,60.4089,61.3115,60.1194,60.9145,552877.31357727,0
+KRC.US,D,20180426,000000,60.9556,63.159,60.9556,62.2191,766744.16281519,0
+KRC.US,D,20180427,000000,62.271,63.6568,62.271,63.3145,377385.8628063,0
+KRC.US,D,20180430,000000,63.1942,63.735,62.2797,62.4275,1393581.8743917,0
+KRC.US,D,20180501,000000,62.5331,63.0652,61.87,62.9625,629849.99272768,0
+KRC.US,D,20180502,000000,62.6896,63.0817,61.4426,62.5849,862068.64851713,0
+KRC.US,D,20180503,000000,62.5067,63.2226,62.2368,62.7854,503299.41942397,0
+KRC.US,D,20180504,000000,62.7952,63.8828,62.6563,63.7879,865686.24889484,0
+KRC.US,D,20180507,000000,63.8828,64.361,63.8828,64.2837,363997.26491319,0
+KRC.US,D,20180508,000000,64.404,64.404,63.8661,64.091,593438.814251,0
+KRC.US,D,20180509,000000,64.136,64.536,63.8104,64.4489,675754.04907512,0
+KRC.US,D,20180510,000000,64.8255,65.2588,64.3952,65.1111,322883.61494495,0
+KRC.US,D,20180511,000000,65.1893,65.1893,64.7208,64.9634,999240.93824927,0
+KRC.US,D,20180514,000000,64.9888,65.163,64.3277,64.6084,795532.61353158,0
+KRC.US,D,20180515,000000,64.2153,64.27,63.1678,63.3517,856101.34614167,0
+KRC.US,D,20180516,000000,63.3517,63.603,62.7756,63.1336,1202564.8034582,0
+KRC.US,D,20180517,000000,63.0817,63.4211,62.672,62.847,449220.48602173,0
+KRC.US,D,20180518,000000,62.758,63.116,62.3581,62.6377,600326.36545064,0
+KRC.US,D,20180521,000000,63.0279,64.046,62.5272,63.8397,584313.01341122,0
+KRC.US,D,20180522,000000,63.8828,64.404,63.7781,64.2387,480973.16045068,0
+KRC.US,D,20180523,000000,64.2749,65.293,64.2055,65.1189,497686.92409516,0
+KRC.US,D,20180524,000000,65.1981,65.3546,64.8803,65.2236,352610.71946202,0
+KRC.US,D,20180525,000000,65.2157,65.4329,64.8588,65.1023,493075.45498733,0
+KRC.US,D,20180529,000000,64.9272,65.3458,64.6749,65.0749,641362.30551817,0
+KRC.US,D,20180530,000000,65.2324,66.803,64.936,66.4607,505594.92899095,0
+KRC.US,D,20180531,000000,66.0431,66.4803,66.0128,66.3297,485640.86698666,0
+KRC.US,D,20180601,000000,66.5556,66.6348,66.0431,66.1468,522468.20243162,0
+KRC.US,D,20180604,000000,66.3845,67.4016,66.1653,67.3663,504396.56052212,0
+KRC.US,D,20180605,000000,67.5326,67.7066,67.1238,67.2285,549532.72035072,0
+KRC.US,D,20180606,000000,67.115,67.5326,66.6965,66.8607,685175.35203733,0
+KRC.US,D,20180607,000000,66.9917,67.2871,66.5722,66.9419,835836.44453455,0
+KRC.US,D,20180608,000000,66.8431,67.2373,66.7473,67.027,363830.59762615,0
+KRC.US,D,20180611,000000,67.0446,67.4856,66.5722,66.6534,376860.29847784,0
+KRC.US,D,20180612,000000,66.5302,67.4445,66.4157,66.8607,482039.62658803,0
+KRC.US,D,20180613,000000,66.9331,67.246,65.7116,65.8318,398504.55082252,0
+KRC.US,D,20180614,000000,66.0881,66.6367,65.9727,66.1908,492842.32528521,0
+KRC.US,D,20180615,000000,66.1468,66.4314,65.738,65.9375,915295.84050765,0
+KRC.US,D,20180618,000000,65.824,66.4412,65.5629,66.3678,513873.07841378,0
+KRC.US,D,20180619,000000,66.0431,66.5477,66.0177,66.0959,698339.00021788,0
+KRC.US,D,20180620,000000,66.1292,66.7571,66.1292,66.3678,593332.47438687,0
+KRC.US,D,20180621,000000,66.1556,66.3395,65.3898,65.4867,684343.0381008,0
+KRC.US,D,20180622,000000,65.4153,65.6597,65.0495,65.3546,1323529.4663991,0
+KRC.US,D,20180625,000000,65.5111,65.6333,64.7962,65.3898,866393.81799076,0
+KRC.US,D,20180626,000000,65.5551,65.9815,65.3996,65.4426,582938.77516712,0
+KRC.US,D,20180627,000000,65.5991,65.8406,65.163,65.3282,1027545.7470836,0
+KRC.US,D,20180628,000000,65.3507,65.9717,65.1414,65.8964,428007.7281257,0
+KRC.US,D,20180629,000000,65.7546,66.8666,65.2891,66.2876,645125.10071036,0
+KRC.US,D,20180702,000000,66.0783,66.4344,65.027,65.6832,527960.04291457,0
+KRC.US,D,20180703,000000,65.8495,66.4441,65.4035,65.9453,396379.79853737,0
+KRC.US,D,20180705,000000,66.182,66.5253,65.8221,66.5086,401491.26950633,0
+KRC.US,D,20180706,000000,66.5086,66.9898,66.4265,66.7785,393099.62272851,0
+KRC.US,D,20180709,000000,66.98,67.1473,66.3169,66.6749,473125.48297782,0
+KRC.US,D,20180710,000000,66.808,67.0837,66.5762,66.7336,594940.8648318,0
+KRC.US,D,20180711,000000,66.586,66.9898,66.4177,66.7336,397840.94917042,0
+KRC.US,D,20180712,000000,66.9712,67.3839,66.6749,67.1913,324409.18299571,0
+KRC.US,D,20180713,000000,67.1913,67.5238,66.8744,66.9546,342660.78467526,0
+KRC.US,D,20180716,000000,66.9018,66.9546,65.9912,66.1047,535833.28285477,0
+KRC.US,D,20180717,000000,66.1204,66.3698,65.2891,65.4827,700005.67308833,0
+KRC.US,D,20180718,000000,65.5258,65.736,64.6749,64.9292,387907.37436276,0
+KRC.US,D,20180719,000000,64.8608,65.7644,64.7385,65.2441,546952.95614694,0
+KRC.US,D,20180720,000000,65.0603,65.1835,64.2456,64.5096,535428.37337213,0
+KRC.US,D,20180723,000000,64.4852,64.5712,63.8525,64.5712,406884.95011471,0
+KRC.US,D,20180724,000000,64.6563,64.9292,64.3688,64.6749,522478.42741854,0
+KRC.US,D,20180725,000000,64.6563,65.2539,64.2544,64.361,408067.98110313,0
+KRC.US,D,20180726,000000,64.5995,64.9037,62.9996,63.9297,779554.02644776,0
+KRC.US,D,20180727,000000,64.0519,64.0519,62.6593,62.7727,929463.58240523,0
+KRC.US,D,20180730,000000,62.7727,62.8382,62.3013,62.6525,419096.65201158,0
+KRC.US,D,20180731,000000,62.7551,64.5712,62.7551,63.9297,792003.9705402,0
+KRC.US,D,20180801,000000,63.9297,64.3775,63.1767,64.3169,777131.72704278,0
+KRC.US,D,20180802,000000,64.0871,64.404,63.739,63.9844,470114.22432537,0
+KRC.US,D,20180803,000000,63.9648,64.5096,63.7497,64.4754,378858.260925,0
+KRC.US,D,20180806,000000,64.6084,64.9741,64.2456,64.9292,381417.57515491,0
+KRC.US,D,20180807,000000,64.8608,64.8608,64.0118,64.4754,707715.31323756,0
+KRC.US,D,20180808,000000,64.4852,64.6466,64.1154,64.4314,223776.90657564,0
+KRC.US,D,20180809,000000,62.8607,63.1854,62.5468,62.7923,2579864.4086541,0
+KRC.US,D,20180810,000000,62.7287,63.0172,62.4421,62.6876,693347.16159604,0
+KRC.US,D,20180813,000000,62.7727,63.1003,62.5213,62.763,442932.1190565,0
+KRC.US,D,20180814,000000,62.7551,63.1502,62.4754,62.8294,361051.44617713,0
+KRC.US,D,20180815,000000,62.715,63.2128,62.6778,62.9761,317236.35466057,0
+KRC.US,D,20180816,000000,62.9615,63.3752,62.9233,63.2226,544734.13398197,0
+KRC.US,D,20180817,000000,63.2568,64.0284,63.0955,63.9746,622285.54739293,0
+KRC.US,D,20180820,000000,64.3169,64.625,63.8525,64.2367,806890.52901934,0
+KRC.US,D,20180821,000000,64.0705,64.1154,63.2979,63.5013,611783.46331167,0
+KRC.US,D,20180822,000000,63.4915,63.7536,63.3702,63.6686,681352.22942222,0
+KRC.US,D,20180823,000000,63.7634,63.9297,63.3067,63.3702,437971.97789418,0
+KRC.US,D,20180824,000000,63.1414,64.0021,63.1414,63.7908,460288.01188053,0
+KRC.US,D,20180827,000000,63.8152,64.0021,63.0456,63.4563,642131.2245357,0
+KRC.US,D,20180828,000000,63.4485,64.1067,63.2979,64.0871,630860.22143689,0
+KRC.US,D,20180829,000000,64.1419,64.2817,63.8152,64.0372,358562.68435707,0
+KRC.US,D,20180830,000000,64.0871,64.1331,63.4837,63.6323,217087.72012255,0
+KRC.US,D,20180831,000000,63.6323,64.1673,63.5844,64.0969,489589.75694108,0
+KRC.US,D,20180904,000000,64.0372,64.3384,62.9146,63.0808,449493.4931729,0
+KRC.US,D,20180905,000000,62.8851,63.6138,62.6348,63.0367,715634.56561897,0
+KRC.US,D,20180906,000000,63.2304,63.6441,63.1081,63.38,697089.50681437,0
+KRC.US,D,20180907,000000,63.1502,63.3977,62.9527,63.1854,393516.80219548,0
+KRC.US,D,20180910,000000,63.511,64.5419,63.1767,63.2304,633306.03831183,0
+KRC.US,D,20180911,000000,63.0172,63.5894,62.7551,63.38,487241.07744204,0
+KRC.US,D,20180912,000000,63.4075,63.601,63.1414,63.2832,336899.0045372,0
+KRC.US,D,20180913,000000,63.5385,63.6774,62.9331,62.9615,475353.50763103,0
+KRC.US,D,20180914,000000,62.846,62.9761,62.048,62.6054,599395.89163952,0
+KRC.US,D,20180917,000000,62.539,63.0642,62.3698,63.0269,437256.2288087,0
+KRC.US,D,20180918,000000,62.9527,63.2666,62.6054,62.8109,516719.71477657,0
+KRC.US,D,20180919,000000,62.846,63.0084,61.5718,61.6861,793055.09919716,0
+KRC.US,D,20180920,000000,61.6861,62.3796,61.338,62.2749,559362.00029165,0
+KRC.US,D,20180921,000000,62.2123,62.9996,62.2035,62.5819,1161371.3985918,0
+KRC.US,D,20180924,000000,62.4421,62.5027,60.7757,61.1962,484819.80053575,0
+KRC.US,D,20180925,000000,61.2147,61.4319,60.9429,61.2225,395001.47029848,0
+KRC.US,D,20180926,000000,61.249,61.4818,60.9507,61.0583,804885.40908133,0
+KRC.US,D,20180927,000000,61.25,62.4197,61.2235,62.2211,1256959.6889567,0
+KRC.US,D,20180928,000000,62.2211,63.2803,62.2211,63.2451,1003549.7477438,0
+KRC.US,D,20181001,000000,63.2803,63.4123,62.6886,62.8226,839143.20530943,0
+KRC.US,D,20181002,000000,62.8039,63.1296,62.6543,62.8412,806700.34426235,0
+KRC.US,D,20181003,000000,62.8989,63.4544,62.4323,62.7854,941102.68503371,0
+KRC.US,D,20181004,000000,62.4147,62.8793,61.8768,62.2739,879292.63900968,0
+KRC.US,D,20181005,000000,62.7404,63.2284,62.3003,62.3894,670349.12098112,0
+KRC.US,D,20181008,000000,62.3894,63.5092,62.1771,63.1815,618827.45681141,0
+KRC.US,D,20181009,000000,63.1639,63.739,62.8519,63.5972,661950.31671244,0
+KRC.US,D,20181010,000000,63.3047,63.6852,62.4764,62.5223,642084.1895958,0
+KRC.US,D,20181011,000000,62.5302,62.6172,60.4735,60.5712,869811.00862456,0
+KRC.US,D,20181012,000000,61.1796,61.5247,60.3766,60.8978,717314.53097244,0
+KRC.US,D,20181015,000000,60.7121,62.1145,60.7121,61.6314,582132.02369792,0
+KRC.US,D,20181016,000000,61.8231,62.8138,61.3653,62.6543,1040914.9175016,0
+KRC.US,D,20181017,000000,62.4147,62.98,62.1243,62.7492,906252.86206205,0
+KRC.US,D,20181018,000000,62.7072,63.0955,61.7174,61.9649,817082.79599648,0
+KRC.US,D,20181019,000000,62.0705,62.7854,61.9551,62.3003,479567.22474708,0
+KRC.US,D,20181022,000000,62.3796,62.6612,61.7712,61.8407,478313.6413488,0
+KRC.US,D,20181023,000000,61.3732,62.318,61.2157,62.0363,723118.23355693,0
+KRC.US,D,20181024,000000,62.0705,63.0768,61.9472,62.1771,929410.41247317,0
+KRC.US,D,20181025,000000,62.6886,64.5223,62.1507,63.8162,1151188.3341029,0
+KRC.US,D,20181026,000000,63.3223,63.3957,60.1996,60.2631,1101444.7951613,0
+KRC.US,D,20181029,000000,60.8255,61.5247,60.1839,60.5448,876574.83748227,0
+KRC.US,D,20181030,000000,60.8079,61.78,60.4656,61.0309,1136386.6430153,0
+KRC.US,D,20181031,000000,61.3653,61.8153,60.6837,60.7678,910383.75678392,0
+KRC.US,D,20181101,000000,60.889,61.0504,60.0343,60.1575,675949.34632559,0
+KRC.US,D,20181102,000000,60.2084,60.4656,59.468,60.1663,699998.51559747,0
+KRC.US,D,20181105,000000,60.2631,60.9888,60.2631,60.6837,673139.51991576,0
+KRC.US,D,20181106,000000,60.7678,61.3585,60.6837,61.25,325729.22880906,0
+KRC.US,D,20181107,000000,61.735,62.3698,61.3302,62.3443,319090.14479195,0
+KRC.US,D,20181108,000000,62.1243,62.6446,61.9727,62.4069,198242.04670205,0
+KRC.US,D,20181109,000000,62.3443,62.5829,61.7537,62.4069,989520.04316985,0
+KRC.US,D,20181112,000000,62.4842,62.9467,62.0324,62.1859,480717.5357773,0
+KRC.US,D,20181113,000000,62.9722,63.1991,62.1321,62.2827,514204.36799048,0
+KRC.US,D,20181114,000000,62.4764,62.6074,61.5247,61.6656,376739.64363199,0
+KRC.US,D,20181115,000000,61.4631,61.4631,60.6514,61.426,485020.21027968,0
+KRC.US,D,20181116,000000,61.1443,61.3067,60.6514,60.9839,915641.44506606,0
+KRC.US,D,20181119,000000,60.9076,61.3204,59.9268,60.2896,633599.49543687,0
+KRC.US,D,20181120,000000,59.8837,60.2533,59.1247,59.1952,508701.28002189,0
+KRC.US,D,20181121,000000,59.1062,60.3317,59.0583,59.6186,484788.10307626,0
+KRC.US,D,20181123,000000,59.425,60.0588,59.1952,59.6353,156901.40202385,0
+KRC.US,D,20181126,000000,59.9717,60.316,59.6715,60.093,608282.42778501,0
+KRC.US,D,20181127,000000,60.0255,60.4901,59.7076,60.3247,344731.34452966,0
+KRC.US,D,20181128,000000,60.2729,61.2235,60.1663,61.2069,305880.4841702,0
+KRC.US,D,20181129,000000,61.0309,61.649,60.5888,61.3106,576073.71893874,0
+KRC.US,D,20181130,000000,61.4896,62.0089,61.0025,61.8319,1231644.6663022,0
+KRC.US,D,20181203,000000,62.3796,62.7317,61.6656,62.2211,393421.70981698,0
+KRC.US,D,20181204,000000,62.0363,62.5468,60.9175,60.9497,470478.23386026,0
+KRC.US,D,20181206,000000,60.316,62.8324,59.7595,62.7317,680501.51050919,0
+KRC.US,D,20181207,000000,62.4764,63.1043,61.867,62.3443,1091249.4606881,0
+KRC.US,D,20181210,000000,62.3982,62.4323,60.9585,61.1346,887789.60315293,0
+KRC.US,D,20181211,000000,61.3829,61.6735,59.0896,59.0896,954588.4203027,0
+KRC.US,D,20181212,000000,59.4866,59.7409,57.9688,58.0763,611786.53080775,0
+KRC.US,D,20181213,000000,58.0206,59.2392,58.0206,58.717,521350.61135958,0
+KRC.US,D,20181214,000000,58.5682,58.7629,57.8211,58.1174,468565.13880467,0
+KRC.US,D,20181217,000000,58.2064,58.3658,55.9472,56.0549,1035909.7863967,0
+KRC.US,D,20181218,000000,56.3619,56.715,55.9649,56.4343,921118.97056731,0
+KRC.US,D,20181219,000000,56.4431,56.6377,55.3311,55.7096,889641.34828692,0
+KRC.US,D,20181220,000000,55.6832,55.9649,54.3884,55.2401,772739.07265536,0
+KRC.US,D,20181221,000000,55.3732,56.6553,55.0837,55.3927,2152488.584721,0
+KRC.US,D,20181224,000000,55.199,55.5698,52.3052,52.4568,1184578.0289402,0
+KRC.US,D,20181226,000000,52.6592,54.5027,52.0929,54.448,639473.75043121,0
+KRC.US,D,20181227,000000,53.9639,54.7306,52.8969,54.6964,468028.32699056,0
+KRC.US,D,20181228,000000,55.1404,55.336,54.136,55.0592,497953.79625417,0
+KRC.US,D,20181231,000000,55.202,55.8886,54.27,55.8886,588823.2551484,0
+KRC.US,D,20190102,000000,55.2363,55.2363,54.1008,54.6064,660858.28810775,0
+KRC.US,D,20190103,000000,54.6064,55.4837,54.1702,54.7482,558153.4068359,0
+KRC.US,D,20190104,000000,55.0514,56.2504,54.9702,55.4866,493753.37162114,0
+KRC.US,D,20190107,000000,55.645,56.6054,55.5668,56.315,550313.90935258,0
+KRC.US,D,20190108,000000,56.7678,57.7898,56.5879,57.5306,652371.54895143,0
+KRC.US,D,20190109,000000,57.8495,58.404,57.1326,58.1986,478974.17550482,0
+KRC.US,D,20190110,000000,58.1438,59.4504,57.9325,59.3527,486258.45619755,0
+KRC.US,D,20190111,000000,59.3527,59.6196,58.58,59.6011,495532.51934789,0
+KRC.US,D,20190114,000000,59.4162,59.7096,59.0603,59.5384,452304.34208142,0
+KRC.US,D,20190115,000000,59.6734,60.313,59.5043,60.1634,513666.53367769,0
+KRC.US,D,20190116,000000,60.0812,60.8559,59.2735,60.1272,749313.62758653,0
+KRC.US,D,20190117,000000,60.0812,60.7757,59.9659,60.4568,450288.99715647,0
+KRC.US,D,20190118,000000,60.58,60.7502,59.7702,60.6837,643732.45748978,0
+KRC.US,D,20190122,000000,60.5966,60.8812,59.8338,60.4109,1300532.4482829,0
+KRC.US,D,20190123,000000,60.626,60.626,59.7526,60.3297,814114.48228915,0
+KRC.US,D,20190124,000000,60.2964,60.626,59.913,60.0901,496047.85868943,0
+KRC.US,D,20190125,000000,60.2964,61.0055,59.8338,60.9351,669227.43991431,0
+KRC.US,D,20190128,000000,60.6426,61.3262,60.4803,61.2118,470590.70871655,0
+KRC.US,D,20190129,000000,61.336,62.0206,60.7218,61.8955,736344.25415777,0
+KRC.US,D,20190130,000000,62.1888,62.9076,61.8768,62.2954,482249.23882021,0
+KRC.US,D,20190131,000000,62.1439,62.8206,61.5052,62.624,472402.5764015,0
+KRC.US,D,20190201,000000,62.6338,62.7345,60.668,62.1165,821910.01232865,0
+KRC.US,D,20190204,000000,61.914,62.7395,61.1766,62.6866,842054.25908992,0
+KRC.US,D,20190205,000000,63.6089,63.9453,62.2681,63.7595,877748.66598244,0
+KRC.US,D,20190206,000000,63.8328,63.8328,62.9458,63.4583,912063.72213739,0
+KRC.US,D,20190207,000000,63.2108,65.0583,62.8979,64.9976,874712.86736135,0
+KRC.US,D,20190208,000000,64.5702,65.2362,63.8427,64.3131,582509.32571583,0
+KRC.US,D,20190211,000000,64.3131,64.7404,63.8593,64.5155,547359.91062697,0
+KRC.US,D,20190212,000000,64.8382,64.8636,63.9648,64.3747,402679.41298822,0
+KRC.US,D,20190213,000000,64.2582,65.2891,64.179,65.1307,464004.79463151,0
+KRC.US,D,20190214,000000,65.0944,65.5121,64.7903,65.2274,662128.23148512,0
+KRC.US,D,20190215,000000,65.4319,65.9932,65.0661,65.7429,423616.09623698,0
+KRC.US,D,20190219,000000,65.5473,66.5253,65.3781,66.2759,478483.37613193,0
+KRC.US,D,20190220,000000,66.1703,66.1976,65.2099,65.9561,673885.94396205,0
+KRC.US,D,20190221,000000,65.8593,65.9639,65.1825,65.7889,418519.96274842,0
+KRC.US,D,20190222,000000,65.8769,66.5419,65.6979,66.5253,472850.43082926,0
+KRC.US,D,20190225,000000,66.6592,66.7209,65.9639,66.4021,521732.00337227,0
+KRC.US,D,20190226,000000,66.493,66.4998,65.9052,66.2583,360408.29449889,0
+KRC.US,D,20190227,000000,65.9052,66.1517,65.2735,66.0989,395489.20217529,0
+KRC.US,D,20190228,000000,66.0822,66.8441,65.4778,65.5121,1375513.2999784,0
+KRC.US,D,20190301,000000,66.092,66.092,65.1219,65.6802,803859.84289172,0
+KRC.US,D,20190304,000000,66.1165,66.1703,65.1913,65.8593,1198313.2538905,0
+KRC.US,D,20190305,000000,65.8045,67.0143,65.8045,66.4255,911473.74039123,0
+KRC.US,D,20190306,000000,66.4255,66.6025,65.7341,65.7429,672320.49846224,0
+KRC.US,D,20190307,000000,65.8397,66.2417,65.4143,65.6275,436958.68168889,0
+KRC.US,D,20190308,000000,65.3702,65.9561,65.3702,65.7253,226426.20069058,0
+KRC.US,D,20190311,000000,66.3678,66.803,66.0197,66.6504,436610.0096344,0
+KRC.US,D,20190312,000000,66.7473,67.0945,66.5253,66.6407,434080.34786659,0
+KRC.US,D,20190313,000000,66.8284,67.1218,66.5595,66.578,817863.98499834,0
+KRC.US,D,20190314,000000,66.7561,67.1218,66.5253,67.0847,652184.43169051,0
+KRC.US,D,20190315,000000,67.1659,67.4397,66.4441,66.4832,941335.81473584,0
+KRC.US,D,20190318,000000,66.5683,67.0681,66.0822,66.5419,745672.50973887,0
+KRC.US,D,20190319,000000,66.7121,66.7659,65.7341,65.9834,496203.27849084,0
+KRC.US,D,20190320,000000,65.9297,66.8802,65.5835,66.6407,727110.06845649,0
+KRC.US,D,20190321,000000,66.7473,68.0529,66.6857,67.8847,774468.11794612,0
+KRC.US,D,20190322,000000,67.7517,68.4001,67.5023,67.6362,703544.54106665,0
+KRC.US,D,20190325,000000,67.6539,67.8241,67.1874,67.3703,443122.30381351,0
+KRC.US,D,20190326,000000,67.5737,68.0098,67.3703,67.9747,414014.83350472,0
+KRC.US,D,20190327,000000,67.9747,68.091,67.6274,67.7702,738174.52681919,0
+KRC.US,D,20190328,000000,67.9404,68.4588,67.6715,68.403,579723.01677596,0
+KRC.US,D,20190329,000000,68.5859,68.5859,67.7918,67.9209,1111941.7667491,0
+KRC.US,D,20190401,000000,67.9679,68.0744,66.7316,67.6901,600618.80007698,0
+KRC.US,D,20190402,000000,67.6998,67.9306,66.8138,67.8504,659282.61762101,0
+KRC.US,D,20190403,000000,67.8857,68.1977,67.3125,68.1977,532267.82991043,0
+KRC.US,D,20190404,000000,68.3326,68.3952,67.8143,68.361,485009.98529275,0
+KRC.US,D,20190405,000000,68.4676,68.7013,68.093,68.4588,520216.66030846,0
+KRC.US,D,20190408,000000,68.5027,68.538,67.9757,68.4225,561289.41032895,0
+KRC.US,D,20190409,000000,68.2974,68.7111,67.7429,67.778,600631.07006131,0
+KRC.US,D,20190410,000000,67.9013,68.4412,67.7615,68.3228,508398.62040861,0
+KRC.US,D,20190411,000000,68.3423,68.4412,67.8857,68.4225,341046.25923817,0
+KRC.US,D,20190412,000000,68.5027,69.0925,68.0549,68.9878,590237.37084155,0
+KRC.US,D,20190415,000000,69.0564,69.1747,68.4852,68.9048,273438.64562181,0
+KRC.US,D,20190416,000000,68.9311,69.1375,67.0544,67.3312,604418.40522215,0
+KRC.US,D,20190417,000000,67.5189,67.5189,66.1693,66.6798,553822.10237009,0
+KRC.US,D,20190418,000000,66.8138,67.6627,66.5898,67.3673,540950.8888159,0
+KRC.US,D,20190422,000000,67.2235,67.2959,65.8837,66.806,600415.32283697,0
+KRC.US,D,20190423,000000,67.0994,68.0744,66.9556,67.7868,485030.43526662,0
+KRC.US,D,20190424,000000,67.9679,68.8705,67.8143,68.761,433128.40158292,0
+KRC.US,D,20190425,000000,68.5106,69.1375,68.0842,68.8891,395816.40175723,0
+KRC.US,D,20190426,000000,69.1649,69.603,68.9311,69.4798,403857.33148317,0
+KRC.US,D,20190429,000000,69.5571,69.7478,68.4588,68.627,321775.22636116,0
+KRC.US,D,20190430,000000,68.627,69.3028,68.5027,68.7698,521009.09679594,0
+KRC.US,D,20190501,000000,68.8705,69.9336,68.8294,69.1375,435962.76796139,0
+KRC.US,D,20190502,000000,69.1375,69.5844,68.4225,68.7786,542928.40128919,0
+KRC.US,D,20190503,000000,69.0837,69.7282,68.45,69.6558,523011.14923788,0
+KRC.US,D,20190506,000000,69.1121,69.6911,68.8167,69.5385,548856.84871429,0
+KRC.US,D,20190507,000000,69.3448,69.6323,67.6998,68.18,515411.93894755,0
+KRC.US,D,20190508,000000,68.4676,68.9126,68.1096,68.1977,373383.80291983,0
+KRC.US,D,20190509,000000,68.1282,68.45,67.5277,68.4225,374598.53136774,0
+KRC.US,D,20190510,000000,68.4412,69.5571,68.0108,69.2989,478937.36555186,0
+KRC.US,D,20190513,000000,68.4852,68.9878,68.1194,68.2719,524385.38748199,0
+KRC.US,D,20190514,000000,68.5194,68.7883,68.227,68.6104,479564.157251,0
+KRC.US,D,20190515,000000,68.5106,69.1013,68.403,68.9311,643514.66526805,0
+KRC.US,D,20190516,000000,68.9957,69.4505,68.6445,69.1023,425698.92607571,0
+KRC.US,D,20190517,000000,68.6828,69.0407,68.2534,68.9399,599934.74845101,0
+KRC.US,D,20190520,000000,68.9048,68.9957,67.6715,68.1096,614765.069502,0
+KRC.US,D,20190521,000000,68.3228,68.8167,68.1899,68.7786,361837.74767245,0
+KRC.US,D,20190522,000000,68.7532,68.8167,67.9013,68.1712,670127.23876462,0
+KRC.US,D,20190523,000000,67.778,67.869,66.9301,67.1521,1061017.2418164,0
+KRC.US,D,20190524,000000,67.2147,67.7868,67.1796,67.3497,542838.42140416,0
+KRC.US,D,20190528,000000,67.6352,67.8857,66.6798,66.6798,643846.97734345,0
+KRC.US,D,20190529,000000,66.224,66.6329,65.337,65.6597,885665.87336646,0
+KRC.US,D,20190530,000000,65.6245,66.3072,65.5081,65.9277,491609.1918608,0
+KRC.US,D,20190531,000000,65.4808,66.4597,65.1512,65.911,524941.62677127,0
+KRC.US,D,20190603,000000,66.1771,66.5096,65.4094,65.7038,690695.82248372,0
+KRC.US,D,20190604,000000,65.7586,66.0177,64.7032,65.607,555684.07249101,0
+KRC.US,D,20190605,000000,65.7937,67.2333,65.4534,67.2235,632127.09731819,0
+KRC.US,D,20190606,000000,67.3125,67.6803,66.6426,67.5658,590475.61303714,0
+KRC.US,D,20190607,000000,68.1194,68.3521,67.5375,67.6177,335082.0243588,0
+KRC.US,D,20190610,000000,67.7076,67.7076,67.113,67.4475,374842.90855549,0
+KRC.US,D,20190611,000000,67.7331,67.7331,66.4352,66.894,495486.50690668,0
+KRC.US,D,20190612,000000,67.0446,68.2719,66.4745,68.1624,490447.63334495,0
+KRC.US,D,20190613,000000,68.2788,69.3957,67.9679,69.3526,535642.07559908,0
+KRC.US,D,20190614,000000,69.3165,69.3869,68.761,69.1747,597423.49165969,0
+KRC.US,D,20190617,000000,69.2637,69.6128,69.1121,69.5668,344421.52742552,0
+KRC.US,D,20190618,000000,70.005,70.36,69.1747,69.5571,331555.4263648,0
+KRC.US,D,20190619,000000,69.5052,70.2895,68.9399,70.0314,202694.00601369,0
+KRC.US,D,20190620,000000,70.623,70.623,70.05,70.0695,370485.01912365,0
+KRC.US,D,20190621,000000,69.0642,69.2989,67.7331,67.9209,1059106.1917582,0
+KRC.US,D,20190624,000000,68.1546,68.1546,67.0005,67.2861,495559.10431392,0
+KRC.US,D,20190625,000000,67.2333,67.9111,66.7659,66.8568,400074.0863171,0
+KRC.US,D,20190626,000000,66.894,66.894,64.8822,65.382,620096.37769008,0
+KRC.US,D,20190627,000000,65.8221,66.2202,65.2118,65.5893,505254.43692599,0
+KRC.US,D,20190628,000000,65.696,67.0651,65.5003,66.4334,927983.004297,0
+KRC.US,D,20190701,000000,67.0925,67.1336,65.6441,66.8323,365925.6974492,0
+KRC.US,D,20190702,000000,67.0113,68.0363,66.806,67.9394,473211.37286808,0
+KRC.US,D,20190703,000000,68.0363,69.2617,67.9669,69.0993,352479.83962925,0
+KRC.US,D,20190705,000000,68.3884,68.7492,67.3077,68.5126,237334.21675318,0
+KRC.US,D,20190708,000000,68.4881,68.8382,68.3962,68.7835,471092.75557507,0
+KRC.US,D,20190709,000000,68.6866,69.6402,68.5898,69.6333,355045.28885132,0
+KRC.US,D,20190710,000000,69.8661,69.9552,69.0466,69.3947,1225992.2935244,0
+KRC.US,D,20190711,000000,69.2979,69.6402,68.7747,69.2695,611491.02868531,0
+KRC.US,D,20190712,000000,69.4045,69.4749,68.8852,69.2441,481809.56438199,0
+KRC.US,D,20190715,000000,69.3947,69.6333,68.8216,68.9272,431836.98573298,0
+KRC.US,D,20190716,000000,68.9546,69.3165,68.5605,68.8578,685815.43621949,0
+KRC.US,D,20190717,000000,68.848,69.1238,68.0646,68.6768,705664.18085833,0
+KRC.US,D,20190718,000000,68.6768,70.1086,68.2162,70.0353,553242.34561086,0
+KRC.US,D,20190719,000000,70.0637,70.269,68.5605,68.5703,1144059.4732116,0
+KRC.US,D,20190722,000000,68.9272,69.5493,68.2084,69.0808,559314.96535175,0
+KRC.US,D,20190723,000000,69.2529,70.2173,68.8021,70.1878,722985.30872677,0
+KRC.US,D,20190724,000000,70.1439,70.3238,69.5776,69.782,971197.88908044,0
+KRC.US,D,20190725,000000,71.0984,71.0984,69.4964,70.8353,1041081.5847886,0
+KRC.US,D,20190726,000000,70.9635,72.5106,70.2074,72.0422,839177.97026502,0
+KRC.US,D,20190729,000000,72.2329,72.5379,71.3409,71.513,439664.21323197,0
+KRC.US,D,20190730,000000,71.3311,72.2231,71.0935,72.0608,370048.41218152,0
+KRC.US,D,20190731,000000,71.8631,72.5996,71.3957,71.5208,611538.06362521,0
+KRC.US,D,20190801,000000,71.4485,71.7097,70.1605,70.4686,934129.24394382,0
+KRC.US,D,20190802,000000,70.269,70.6612,69.9825,70.3874,489267.66985262,0
+KRC.US,D,20190805,000000,69.7204,69.7595,68.1712,69.3253,945997.38627964,0
+KRC.US,D,20190806,000000,69.2441,70.2622,69.0945,69.6137,611632.13350503,0
+KRC.US,D,20190807,000000,69.2255,69.9698,68.4333,69.3253,398092.48384903,0
+KRC.US,D,20190808,000000,69.5776,70.8011,69.2666,70.7923,601625.96129011,0
+KRC.US,D,20190809,000000,70.4411,70.7923,69.1278,69.782,483505.88971457,0
+KRC.US,D,20190812,000000,69.558,69.9365,69.0544,69.6333,314430.61824552,0
+KRC.US,D,20190813,000000,69.5776,70.049,69.1356,69.5678,298603.36096833,0
+KRC.US,D,20190814,000000,69.2529,69.4426,68.4881,68.9184,774426.19549969,0
+KRC.US,D,20190815,000000,69.1629,69.648,68.8675,69.558,518975.34689451,0
+KRC.US,D,20190816,000000,69.6333,70.9262,69.604,70.7189,382452.34383276,0
+KRC.US,D,20190819,000000,71.2256,71.5835,70.7287,71.4485,383080.15803059,0
+KRC.US,D,20190820,000000,71.7097,71.7097,70.7923,70.8255,474271.70401327,0
+KRC.US,D,20190821,000000,71.1424,71.4025,70.5478,70.7287,587711.79906852,0
+KRC.US,D,20190822,000000,70.7834,71.1248,70.5047,71.0445,288608.43623906,0
+KRC.US,D,20190823,000000,70.8832,71.3605,69.5345,69.6656,586736.33531489,0
+KRC.US,D,20190826,000000,70.2955,70.2955,68.9008,69.4886,412558.79536512,0
+KRC.US,D,20190827,000000,69.8837,70.0167,68.5409,68.6123,518699.27224725,0
+KRC.US,D,20190828,000000,68.6123,69.1541,68.5312,68.6954,357381.69836604,0
+KRC.US,D,20190829,000000,68.9644,69.7116,68.9184,69.648,384079.13925417,0
+KRC.US,D,20190830,000000,69.7653,70.227,69.5493,70.0803,255823.03812963,0
+KRC.US,D,20190903,000000,70.1976,70.4118,69.3438,69.5854,499071.3873262,0
+KRC.US,D,20190904,000000,70.0637,70.4607,69.7595,70.1174,348007.43034374,0
+KRC.US,D,20190905,000000,70.1361,70.2436,69.4964,69.8837,542794.45396034,0
+KRC.US,D,20190906,000000,70.1439,70.2534,69.6568,70.0441,400246.8885963,0
+KRC.US,D,20190909,000000,70.1439,70.1439,68.0549,69.1189,925887.90447395,0
+KRC.US,D,20190910,000000,68.8763,69.2617,67.9296,69.2617,397234.60744516,0
+KRC.US,D,20190911,000000,69.2353,69.6656,68.848,69.513,467962.88707418,0
+KRC.US,D,20190912,000000,70.0735,70.2857,69.1629,69.6137,654344.97142995,0
+KRC.US,D,20190913,000000,69.6402,70.0637,67.8221,68.405,698345.13521003,0
+KRC.US,D,20190916,000000,68.4147,69.3165,68.0549,69.2794,525923.22551706,0
+KRC.US,D,20190917,000000,69.3947,69.8339,69.0993,69.782,1012654.076111,0
+KRC.US,D,20190918,000000,70.0637,70.0891,69.3859,70.0256,594506.30288705,0
+KRC.US,D,20190919,000000,70.2074,70.227,69.74,69.8749,459873.89990964,0
+KRC.US,D,20190920,000000,69.9649,70.7746,69.4964,70.7483,4263680.4922076,0
+KRC.US,D,20190923,000000,70.5213,71.5835,70.2622,70.9713,670325.60351116,0
+KRC.US,D,20190924,000000,71.1081,71.4123,69.8837,70.0735,563310.89024607,0
+KRC.US,D,20190925,000000,69.9287,70.7483,69.9091,70.4862,402574.09562279,0
+KRC.US,D,20190926,000000,70.7834,71.1081,70.3932,70.8911,435081.37408757,0
+KRC.US,D,20190927,000000,71.0994,71.2177,69.6245,70.2319,562857.92332484,0
+KRC.US,D,20190930,000000,70.2739,70.9057,70.0763,70.536,626728.30421633,0
+KRC.US,D,20191001,000000,70.4666,70.718,69.2784,69.959,356084.14752395,0
+KRC.US,D,20191002,000000,69.7937,69.7937,68.8079,69.1434,368944.1135925,0
+KRC.US,D,20191003,000000,69.0877,69.7517,68.7179,69.4964,1006353.4391615,0
+KRC.US,D,20191004,000000,69.8221,70.6192,69.8221,70.5282,659318.40507529,0
+KRC.US,D,20191007,000000,70.1928,70.9635,70.1742,70.3199,414334.8755958,0
+KRC.US,D,20191008,000000,69.959,70.2827,69.4886,69.8036,304048.16651139,0
+KRC.US,D,20191009,000000,70.1556,70.3013,69.4798,70.0294,367174.168354,0
+KRC.US,D,20191010,000000,69.9492,70.183,69.5786,69.8221,740753.26852429,0
+KRC.US,D,20191011,000000,70.2319,71.1179,69.9355,70.718,708203.04511438,0
+KRC.US,D,20191014,000000,70.6641,70.718,69.9316,70.3679,295925.43688997,0
+KRC.US,D,20191015,000000,70.2123,70.5927,70.003,70.4666,430813.46454076,0
+KRC.US,D,20191016,000000,70.1742,70.8089,69.8642,70.6192,420317.51545165,0
+KRC.US,D,20191017,000000,70.6192,71.1532,70.4666,70.8451,301347.74746178,0
+KRC.US,D,20191018,000000,70.7824,71.0896,70.2582,70.8646,370309.14934837,0
+KRC.US,D,20191021,000000,70.9537,71.6343,70.8734,71.5434,257613.43334201,0
+KRC.US,D,20191022,000000,71.6509,71.7429,71.0896,71.3898,291755.68721774,0
+KRC.US,D,20191023,000000,71.4524,71.7683,70.9184,71.6431,373824.49985673,0
+KRC.US,D,20191024,000000,71.9042,74.3952,71.9042,74.2143,693416.69150721,0
+KRC.US,D,20191025,000000,74.0509,74.5312,73.3096,74.3327,594961.31480567,0
+KRC.US,D,20191028,000000,74.3952,75.0368,74.007,74.3327,919660.88743034,0
+KRC.US,D,20191029,000000,74.361,75.0857,74.2857,74.8578,980828.80427483,0
+KRC.US,D,20191030,000000,75.0661,76.4167,74.8764,76.407,622576.95952059,0
+KRC.US,D,20191031,000000,76.4784,76.6426,75.4916,76.0089,504364.86306263,0
+KRC.US,D,20191101,000000,76.2348,76.7688,75.826,76.5253,363191.53594269,0
+KRC.US,D,20191104,000000,76.6525,76.6525,76.0803,76.314,413621.17150771,0
+KRC.US,D,20191105,000000,76.1253,76.1253,75.028,75.2295,542755.59900999,0
+KRC.US,D,20191106,000000,75.3927,75.9943,75.1121,75.3185,409190.68466863,0
+KRC.US,D,20191107,000000,75.2549,75.6255,74.6231,74.7943,497581.60672973,0
+KRC.US,D,20191108,000000,74.7678,75.2393,74.3854,74.894,552494.89906588,0
+KRC.US,D,20191111,000000,74.7855,75.3282,74.6045,75.1737,402203.95109573,0
+KRC.US,D,20191112,000000,75.2549,75.6999,74.1781,74.2426,597718.99378213,0
+KRC.US,D,20191113,000000,74.1977,75.1639,74.0686,74.6319,585153.5073373,0
+KRC.US,D,20191114,000000,74.7855,75.1737,74.2954,75.1453,1116921.3353866,0
+KRC.US,D,20191115,000000,75.2832,75.872,74.981,75.028,409207.04464773,0
+KRC.US,D,20191118,000000,75.0661,75.3097,74.8382,74.8675,505819.87870352,0
+KRC.US,D,20191119,000000,75.2549,75.3654,74.8675,75.0759,493440.48702092,0
+KRC.US,D,20191120,000000,75.0857,75.3282,74.3756,74.7404,576115.64138517,0
+KRC.US,D,20191121,000000,74.6925,74.6925,73.2099,73.3448,779212.51188412,0
+KRC.US,D,20191122,000000,73.6607,73.9697,72.8187,73.5434,577543.04956134,0
+KRC.US,D,20191125,000000,73.8886,74.7219,73.7282,74.0784,490108.16377871,0
+KRC.US,D,20191126,000000,74.1331,74.8578,73.9424,74.8294,821875.24737306,0
+KRC.US,D,20191127,000000,74.8294,75.8642,74.6837,75.8436,678584.32545883,0
+KRC.US,D,20191129,000000,75.8436,76.3336,75.292,75.3829,294806.82331925,0
+KRC.US,D,20191202,000000,75.2118,75.4837,74.5948,74.9292,696879.8945822,0
+KRC.US,D,20191203,000000,74.7121,76.1341,74.7121,76.0705,437913.69546864,0
+KRC.US,D,20191204,000000,76.0519,77.1492,75.8632,75.962,982550.69207473,0
+KRC.US,D,20191205,000000,75.9893,76.3238,75.6999,76.0421,318555.37797523,0
+KRC.US,D,20191206,000000,76.3238,76.804,76.0519,76.271,429830.84329628,0
+KRC.US,D,20191209,000000,76.2426,76.6964,76.0343,76.3698,509875.10852207,0
+KRC.US,D,20191210,000000,76.7502,77.2373,76.0705,76.179,1028750.2505446,0
+KRC.US,D,20191211,000000,76.3238,76.5859,75.1121,75.292,452131.53980221,0
+KRC.US,D,20191212,000000,75.2206,75.8818,73.6001,73.9424,737936.2846236,0
+KRC.US,D,20191213,000000,73.9894,74.45,73.4642,73.8534,681127.27970964,0
+KRC.US,D,20191216,000000,74.1165,74.8852,73.7429,74.1165,833673.85979773,0
+KRC.US,D,20191217,000000,74.54,74.7776,74.1654,74.315,615315.17379912,0
+KRC.US,D,20191218,000000,74.4598,75.1121,74.1419,74.7023,580844.69784276,0
+KRC.US,D,20191219,000000,74.7219,75.0231,74.361,74.7023,850503.16579458,0
+KRC.US,D,20191220,000000,75.0123,75.7448,74.6319,74.9566,3162088.4572344,0
+KRC.US,D,20191223,000000,75.2734,75.3556,74.675,74.8852,441655.01818828,0
+KRC.US,D,20191224,000000,74.9664,75.3732,74.7404,74.7404,102942.10096875,0
+KRC.US,D,20191226,000000,74.9566,75.3097,74.5575,75.292,219266.66483846,0
+KRC.US,D,20191227,000000,75.5923,75.782,75.1551,75.6901,369159.86081684,0
+KRC.US,D,20191230,000000,75.513,75.9785,75.2314,75.8319,291887.58954922,0
+KRC.US,D,20191231,000000,75.8778,76.5869,75.8778,76.4245,549304.70314207,0
+KRC.US,D,20200102,000000,76.8245,76.8245,74.6485,75.1385,495423.11198769,0
+KRC.US,D,20200103,000000,74.6661,75.7174,74.6211,75.6402,542974.4137304,0
+KRC.US,D,20200106,000000,74.9204,76.2504,74.5106,75.8397,358173.11235483,0
+KRC.US,D,20200107,000000,75.4681,75.7781,73.5179,73.9649,623585.14323242,0
+KRC.US,D,20200108,000000,73.9737,74.494,73.6344,74.3111,589682.15405096,0
+KRC.US,D,20200109,000000,74.2641,74.2916,73.6441,73.7106,401234.62233426,0
+KRC.US,D,20200110,000000,73.8642,73.919,73.1668,73.7361,712806.33423266,0
+KRC.US,D,20200113,000000,73.9453,74.4842,73.6822,74.1115,677737.69654059,0
+KRC.US,D,20200114,000000,74.1546,74.1546,72.9077,73.5444,798243.25756814,0
+KRC.US,D,20200115,000000,73.7301,74.7346,73.7301,74.2202,540651.2966987,0
+KRC.US,D,20200116,000000,74.4568,75.0201,74.2641,74.7111,528680.90449351,0
+KRC.US,D,20200117,000000,74.758,75.4123,74.674,74.9664,296494.96866227,0
+KRC.US,D,20200121,000000,75.0035,75.6999,74.9487,75.4397,1050382.2329049,0
+KRC.US,D,20200122,000000,75.6059,76.0587,74.4109,74.5106,836737.26588355,0
+KRC.US,D,20200123,000000,74.5653,76.1067,74.2818,75.9053,733430.13288121,0
+KRC.US,D,20200124,000000,75.9962,76.0822,74.7394,75.0133,466364.72161619,0
+KRC.US,D,20200127,000000,74.3736,74.9762,74.23,74.4197,704140.65780497,0
+KRC.US,D,20200128,000000,74.5742,75.2138,74.3287,74.8021,543994.86742655,0
+KRC.US,D,20200129,000000,74.8675,75.1854,74.4197,74.9389,305170.87007689,0
+KRC.US,D,20200130,000000,74.538,76.4784,74.4197,76.407,1051451.7665384,0
+KRC.US,D,20200131,000000,76.2886,76.6876,74.8852,75.2138,515002.93947014,0
+KRC.US,D,20200203,000000,75.4944,76.9713,75.4944,76.6534,926329.62390955,0
+KRC.US,D,20200204,000000,77.8828,81.0603,76.4314,76.67,1029488.4946013,0
+KRC.US,D,20200205,000000,76.9341,78.3727,76.8695,77.4622,612889.80689807,0
+KRC.US,D,20200206,000000,77.7165,78.0539,77.0339,77.1071,451989.41248381,0
+KRC.US,D,20200207,000000,77.2715,77.8631,76.8695,77.6539,374091.37201575,0
+KRC.US,D,20200210,000000,77.8828,78.6915,77.7077,78.6915,754559.04588436,0
+KRC.US,D,20200211,000000,78.8734,79.3575,78.7013,78.8734,467988.44954151,0
+KRC.US,D,20200212,000000,79.0661,79.6402,78.7698,79.1668,405476.96941372,0
+KRC.US,D,20200213,000000,79.1473,80.0588,79.1473,79.9493,466556.95137057,0
+KRC.US,D,20200214,000000,80.1312,80.4138,79.7849,80.4138,444607.99441521,0
+KRC.US,D,20200218,000000,80.45,80.5057,79.5747,80.2681,380394.05396268,0
+KRC.US,D,20200219,000000,78.9761,79.3869,78.5742,78.5742,3317379.4238159,0
+KRC.US,D,20200220,000000,78.4549,79.382,78.3366,79.3575,865827.35371455,0
+KRC.US,D,20200221,000000,79.1375,79.2656,78.2837,78.6554,829564.43754843,0
+KRC.US,D,20200224,000000,77.4807,78.1458,77.0896,77.3614,1282093.7293424,0
+KRC.US,D,20200225,000000,77.3702,77.5404,74.4568,74.8852,740760.42601514,0
+KRC.US,D,20200226,000000,75.0945,75.2754,72.27,72.3159,1003189.8282037,0
+KRC.US,D,20200227,000000,70.047,71.4592,68.0158,68.0158,986061.95258833,0
+KRC.US,D,20200228,000000,66.6495,67.2333,63.826,66.2132,2682726.7547248,0
+KRC.US,D,20200302,000000,66.3864,69.383,65.8475,69.3282,1473684.422043,0
+KRC.US,D,20200303,000000,69.5102,71.2597,68.2358,68.5243,989848.26525048,0
+KRC.US,D,20200304,000000,69.6823,71.6872,69.4475,71.6686,655610.82481254,0
+KRC.US,D,20200305,000000,69.9756,70.9487,69.4925,70.538,510752.41240112,0
+KRC.US,D,20200306,000000,68.1077,68.891,65.4279,67.9248,966672.30986287,0
+KRC.US,D,20200309,000000,64.2181,65.0289,61.6597,61.8397,1027796.2592636,0
+KRC.US,D,20200310,000000,63.6157,65.4103,60.7199,65.3282,989448.4682613,0
+KRC.US,D,20200311,000000,63.2969,63.4348,59.4915,60.2465,1002401.481711,0
+KRC.US,D,20200312,000000,54.3345,58.5761,53.8572,54.0529,1417475.6238621,0
+KRC.US,D,20200313,000000,56.9312,62.845,54.8001,62.845,1738341.8488848,0
+KRC.US,D,20200316,000000,55.9297,56.6348,51.1375,51.2196,1746788.710592,0
+KRC.US,D,20200317,000000,52.7218,55.2636,50.5448,54.8529,1180104.5971561,0
+KRC.US,D,20200318,000000,51.2274,53.0934,46.7111,49.9434,1758695.7078783,0
+KRC.US,D,20200319,000000,49.5248,52.5859,47.7673,49.6049,1507987.2082136,0
+KRC.US,D,20200320,000000,49.7624,50.6553,44.7697,46.6642,2033804.0938666,0
+KRC.US,D,20200323,000000,46.1096,46.1096,41.8642,44.6436,1763164.027169,0
+KRC.US,D,20200324,000000,47.34,48.9066,45.736,48.9066,1026141.8563774,0
+KRC.US,D,20200325,000000,48.8969,53.915,47.0563,51.3194,759694.03432327,0
+KRC.US,D,20200326,000000,51.8759,54.6534,51.7008,54.1438,1397230.1497302,0
+KRC.US,D,20200327,000000,52.0676,57.6686,51.4211,56.6299,2771799.6834144,0
+KRC.US,D,20200330,000000,57.1873,58.7737,55.1111,58.3512,1466301.9814758,0
+KRC.US,D,20200331,000000,57.9844,58.939,56.5213,58.4793,2295057.6225576,0
+KRC.US,D,20200401,000000,56.6162,56.9204,53.5131,55.2568,3074392.834285,0
+KRC.US,D,20200402,000000,54.2661,56.1096,53.3214,54.6974,1727796.8198584,0
+KRC.US,D,20200403,000000,53.8163,55.4583,52.5761,53.6138,1293959.8266809,0
+KRC.US,D,20200406,000000,55.2216,57.3066,53.4231,54.4861,1845160.2424008,0
+KRC.US,D,20200407,000000,56.5262,58.5361,55.6431,55.9727,1057169.5792326,0
+KRC.US,D,20200408,000000,57.205,58.4519,55.4533,58.0206,1005960.7996632,0
+KRC.US,D,20200409,000000,59.3976,61.4132,59.2597,60.6387,1196617.9510565,0
+KRC.US,D,20200413,000000,60.3531,60.3531,57.6265,58.6358,625206.82616036,0
+KRC.US,D,20200414,000000,60.316,61.0602,59.426,60.6475,821030.66345221,0
+KRC.US,D,20200415,000000,58.6162,59.2695,57.158,58.1771,636705.84646782,0
+KRC.US,D,20200416,000000,58.4793,58.6075,56.3786,56.7922,973727.55084825,0
+KRC.US,D,20200417,000000,58.4519,59.6196,58.0666,59.0495,576829.34547326,0
+KRC.US,D,20200420,000000,57.829,58.2269,56.1106,56.2299,795529.54603551,0
+KRC.US,D,20200421,000000,54.5966,56.3687,54.4763,55.5971,863145.33964142,0
+KRC.US,D,20200422,000000,56.9653,57.0945,55.424,56.1487,1229208.0519156,0
+KRC.US,D,20200423,000000,56.4333,57.3243,55.826,56.6915,784622.5524716,0
+KRC.US,D,20200424,000000,57.3497,57.6626,56.5067,56.7443,1725361.2279704,0
+KRC.US,D,20200427,000000,57.3976,58.2221,56.892,57.158,801545.92834825,0
+KRC.US,D,20200428,000000,58.6456,58.7922,57.1384,57.425,891071.82395917,0
+KRC.US,D,20200429,000000,58.5361,60.2612,57.5669,59.1219,1286386.1788579,0
+KRC.US,D,20200430,000000,58.8568,58.8568,55.5776,57.158,1525892.1828361,0
+KRC.US,D,20200501,000000,55.6069,56.4686,54.7991,55.202,733725.63500363,0
+KRC.US,D,20200504,000000,54.3766,54.9448,52.9986,53.7066,782032.56328089,0
+KRC.US,D,20200505,000000,54.3209,55.56,54.3209,54.8529,409770.44142786,0
+KRC.US,D,20200506,000000,54.9624,55.2216,53.5854,53.6324,866157.62079256,0
+KRC.US,D,20200507,000000,54.4578,55.7898,54.2485,55.0201,903330.56079593,0
+KRC.US,D,20200508,000000,56.2221,57.469,55.4142,55.5423,645249.84555098,0
+KRC.US,D,20200511,000000,54.6514,55.2666,53.8729,54.1556,797597.03839383,0
+KRC.US,D,20200512,000000,54.2661,54.4137,50.3737,50.4666,1459296.8429264,0
+KRC.US,D,20200513,000000,50.0255,50.314,48.4646,49.6676,1698490.9848031,0
+KRC.US,D,20200514,000000,48.7121,48.9507,46.8852,48.8675,1797016.9139145,0
+KRC.US,D,20200515,000000,48.2886,48.6749,45.9473,47.2705,1111764.8744751,0
+KRC.US,D,20200518,000000,49.4093,51.1951,49.3175,50.7218,1354765.7789878,0
+KRC.US,D,20200519,000000,50.4666,50.6396,49.3917,49.4475,975086.45161195,0
+KRC.US,D,20200520,000000,50.181,51.026,49.5766,50.8225,1083384.4007374,0
+KRC.US,D,20200521,000000,50.5389,51.7223,50.4471,51.382,1195327.5577054,0
+KRC.US,D,20200522,000000,51.3654,51.5844,49.5766,49.8123,1146693.4298462,0
+KRC.US,D,20200526,000000,52.0911,53.5678,51.4827,53.561,2102589.6259779,0
+KRC.US,D,20200527,000000,55.1571,55.3047,53.0905,53.9268,1019190.9102587,0
+KRC.US,D,20200528,000000,54.6798,54.6798,53.0553,53.9072,1549737.874868,0
+KRC.US,D,20200529,000000,53.2372,53.4132,52.0999,52.4392,1783096.6167007,0
+KRC.US,D,20200601,000000,52.4744,54.1791,52.0911,53.7341,710729.63938609,0
+KRC.US,D,20200602,000000,54.4225,54.9369,53.9912,54.6514,907880.67998215,0
+KRC.US,D,20200603,000000,55.6069,58.6075,55.1571,58.2319,1060428.282569,0
+KRC.US,D,20200604,000000,57.736,59.0964,56.1487,58.8842,929521.86483076,0
+KRC.US,D,20200605,000000,62.1253,64.2534,60.3345,60.7482,1080952.8988442,0
+KRC.US,D,20200608,000000,61.866,63.5756,61.866,63.2353,970381.935123,0
+KRC.US,D,20200609,000000,61.6196,62.6152,60.8666,62.0431,1287791.0920628,0
+KRC.US,D,20200610,000000,61.5101,61.5101,58.718,59.1404,1132219.9608392,0
+KRC.US,D,20200611,000000,55.826,57.2392,55.4876,55.5423,811817.95022348,0
+KRC.US,D,20200612,000000,58.049,58.049,55.6793,58.0206,823061.34585756,0
+KRC.US,D,20200615,000000,55.5052,58.3697,55.4055,57.9199,1198055.5842197,0
+KRC.US,D,20200616,000000,60.6739,61.7956,59.6832,60.6818,788680.84978622,0
+KRC.US,D,20200617,000000,61.1326,61.2245,58.8108,59.1796,716760.33668055,0
+KRC.US,D,20200618,000000,58.1683,59.5913,57.9483,59.5356,1454515.6390354,0
+KRC.US,D,20200619,000000,60.2984,60.361,57.3311,57.4075,4311610.118467,0
+KRC.US,D,20200622,000000,57.0945,57.425,55.8445,57.3066,1132007.281111,0
+KRC.US,D,20200623,000000,58.2054,58.4069,56.6348,57.0191,945128.26239014,0
+KRC.US,D,20200624,000000,55.8084,55.9923,52.5419,54.0636,1563073.3028291,0
+KRC.US,D,20200625,000000,53.5678,54.3395,52.6133,54.2015,1906187.0544256,0
+KRC.US,D,20200626,000000,53.8163,54.7893,53.1277,53.6226,1865146.0018645,0
+KRC.US,D,20200629,000000,54.3688,54.8148,53.1375,54.2769,662581.19840635,0
+KRC.US,D,20200630,000000,54.3688,55.0807,53.7663,54.3405,922522.86127354,0
+KRC.US,D,20200701,000000,54.6925,55.8495,54.4157,54.7111,556253.60426331,0
+KRC.US,D,20200702,000000,56.0079,56.3492,55.0534,55.1844,1046029.4559666,0
+KRC.US,D,20200706,000000,56.7277,57.0642,55.9785,56.4499,791718.69340471,0
+KRC.US,D,20200707,000000,55.4974,55.6001,53.4534,53.4798,1474737.5956973,0
+KRC.US,D,20200708,000000,53.4886,54.3091,53.1746,53.4886,651374.61272523,0
+KRC.US,D,20200709,000000,53.203,53.6186,51.8416,52.806,440549.69710058,0
+KRC.US,D,20200710,000000,52.7864,53.9571,52.7864,53.5815,542685.04660013,0
+KRC.US,D,20200713,000000,54.0353,54.9155,52.9478,53.6274,565999.03931136,0
+KRC.US,D,20200714,000000,53.3673,54.2397,52.9428,53.5267,498185.90345761,0
+KRC.US,D,20200715,000000,54.6182,54.8881,53.2851,53.8602,1335802.5182176,0
+KRC.US,D,20200716,000000,53.426,53.7663,52.5634,53.1463,1182165.9545222,0
+KRC.US,D,20200717,000000,53.3419,53.7849,52.8235,53.4348,805963.12270431,0
+KRC.US,D,20200720,000000,52.0744,52.9791,51.517,52.2954,801311.77614743,0
+KRC.US,D,20200721,000000,52.8774,53.8231,52.6093,52.7384,643746.77247148,0
+KRC.US,D,20200722,000000,52.2758,54.0587,52.2758,53.8857,377643.53247707,0
+KRC.US,D,20200723,000000,53.4064,54.1478,52.8587,53.333,1084636.961637,0
+KRC.US,D,20200724,000000,53.3047,53.4602,52.2495,52.2954,970187.66037123,0
+KRC.US,D,20200727,000000,51.8691,52.6279,50.7874,52.5546,755114.26267495,0
+KRC.US,D,20200728,000000,52.3326,53.9805,52.2954,53.5727,422455.56021983,0
+KRC.US,D,20200729,000000,54.0177,54.5262,53.4435,54.3786,1161027.8390308,0
+KRC.US,D,20200730,000000,53.2763,54.3492,52.712,53.8602,1301208.3199193,0
+KRC.US,D,20200731,000000,53.8231,54.0353,52.6093,53.9434,873779.32605415,0
+KRC.US,D,20200803,000000,53.8416,53.8857,52.1839,52.7864,595743.52630622,0
+KRC.US,D,20200804,000000,52.5369,53.8416,52.3502,53.5267,415625.26894703,0
+KRC.US,D,20200805,000000,53.8133,54.0255,52.6377,52.8969,948048.51865887,0
+KRC.US,D,20200806,000000,52.712,53.647,52.712,53.1561,425445.34639971,0
+KRC.US,D,20200807,000000,52.8499,54.2202,52.582,54.2015,483336.15493144,0
+KRC.US,D,20200810,000000,54.2769,55.5267,54.138,54.7482,505427.2392052,0
+KRC.US,D,20200811,000000,55.5718,56.1654,54.7482,54.8402,669886.95157164,0
+KRC.US,D,20200812,000000,55.2666,55.4603,53.203,54.6279,558250.54421178,0
+KRC.US,D,20200813,000000,54.3307,54.6553,53.4162,53.5267,647020.81328817,0
+KRC.US,D,20200814,000000,53.1932,54.4059,53.1932,53.8133,588789.5126915,0
+KRC.US,D,20200817,000000,53.8514,54.4695,53.4602,54.2769,828886.52091461,0
+KRC.US,D,20200818,000000,54.2015,54.2015,52.6475,53.1004,525486.61857492,0
+KRC.US,D,20200819,000000,53.1091,53.1091,51.9443,52.3131,439306.33868924,0
+KRC.US,D,20200820,000000,51.8045,52.6935,51.6284,52.3981,668522.93831447,0
+KRC.US,D,20200821,000000,52.5272,52.8323,52.0911,52.6935,1135624.8814887,0
+KRC.US,D,20200824,000000,52.7766,54.0998,51.8778,53.8328,590063.54606365,0
+KRC.US,D,20200825,000000,53.9052,54.4431,53.5267,54.4157,404118.06865001,0
+KRC.US,D,20200826,000000,54.3786,54.4059,53.3047,53.6568,337820.27586007,0
+KRC.US,D,20200827,000000,53.9248,56.0353,53.9248,55.6197,735009.89336271,0
+KRC.US,D,20200828,000000,55.7302,55.7302,54.7668,55.4514,455582.47289289,0
+KRC.US,D,20200831,000000,55.2949,55.3771,53.8769,54.1741,1100872.1958929,0
+KRC.US,D,20200901,000000,53.647,53.8416,52.5546,52.7766,584944.91760383,0
+KRC.US,D,20200902,000000,52.8411,53.4798,52.3404,53.4435,722060.96990783,0
+KRC.US,D,20200903,000000,53.7213,55.6929,53.3507,53.5903,552675.88133464,0
+KRC.US,D,20200904,000000,53.8602,54.2299,52.5369,53.6001,478818.75570341,0
+KRC.US,D,20200908,000000,53.1932,53.1932,51.9297,52.2397,640354.12180635,0
+KRC.US,D,20200909,000000,52.5722,53.0817,51.6,52.0911,654241.6990619,0
+KRC.US,D,20200910,000000,51.9893,52.2113,51.2773,51.5649,812664.57914172,0
+KRC.US,D,20200911,000000,51.7018,51.7018,50.8793,50.933,655549.47489093,0
+KRC.US,D,20200914,000000,51.3419,52.5184,51.1668,52.138,530542.87461444,0
+KRC.US,D,20200915,000000,52.3326,54.0177,52.3326,53.2304,614897.99433217,0
+KRC.US,D,20200916,000000,53.47,53.4798,52.6475,52.935,751687.86955292,0
+KRC.US,D,20200917,000000,52.3502,52.5908,51.4436,52.046,748707.28586127,0
+KRC.US,D,20200918,000000,52.2034,52.2034,50.0735,50.1282,1784745.9070934,0
+KRC.US,D,20200921,000000,49.203,49.5551,47.5883,48.7404,1113379.3999122,0
+KRC.US,D,20200922,000000,48.8881,49.9532,48.8881,49.4162,1071401.7385479,0
+KRC.US,D,20200923,000000,49.1199,49.7399,47.8788,47.8983,1273902.4923085,0
+KRC.US,D,20200924,000000,47.9893,48.6025,47.5326,47.9737,979264.38127373,0
+KRC.US,D,20200925,000000,47.6284,48.6025,47.3976,48.2954,1288682.7109235,0
+KRC.US,D,20200928,000000,49.203,50.1477,49.0456,49.4534,965782.7359995,0
+KRC.US,D,20200929,000000,49.1903,49.3506,47.6969,48.3688,794343.44755101,0
+KRC.US,D,20200930,000000,48.6964,49.5854,48.182,48.5556,1220877.7550593,0
+KRC.US,D,20201001,000000,48.6221,49.2852,48.4157,49.2764,1343427.2909752,0
+KRC.US,D,20201002,000000,48.4157,50.5458,48.4069,50.3883,1008997.6207829,0
+KRC.US,D,20201005,000000,50.8832,51.0925,49.8553,50.359,1048081.6108445,0
+KRC.US,D,20201006,000000,50.4812,50.8363,49.8465,50.2857,949216.21216688,0
+KRC.US,D,20201007,000000,50.622,50.6856,49.3692,49.7242,999663.2302097,0
+KRC.US,D,20201008,000000,50.1634,50.846,50.0138,50.715,1267753.1851656,0
+KRC.US,D,20201009,000000,51.2001,51.2617,49.7986,50.407,569896.80433111,0
+KRC.US,D,20201012,000000,50.407,50.8167,49.9189,50.6123,572701.51824747,0
+KRC.US,D,20201013,000000,50.1722,50.4167,48.7433,49.2284,750128.55904529,0
+KRC.US,D,20201014,000000,48.9673,49.5375,48.7297,49.1815,1254073.1751449,0
+KRC.US,D,20201015,000000,48.7805,49.4769,48.7433,49.2098,730934.2135703,0
+KRC.US,D,20201016,000000,48.9585,48.9585,47.6587,47.6783,685578.21652259,0
+KRC.US,D,20201019,000000,46.8363,47.3418,46.2299,46.2846,1410685.2100385,0
+KRC.US,D,20201020,000000,47.0514,47.2939,46.1077,46.136,792679.84217663,0
+KRC.US,D,20201021,000000,45.9022,46.1448,45.425,45.9766,758051.90142147,0
+KRC.US,D,20201022,000000,45.9864,46.6084,45.8935,46.3678,738833.01597783,0
+KRC.US,D,20201023,000000,46.5937,47.2294,46.5605,46.9203,655892.01195326,0
+KRC.US,D,20201026,000000,46.3971,46.6504,45.3223,45.5844,1979621.8880963,0
+KRC.US,D,20201027,000000,45.4162,45.8935,44.537,44.5849,1298868.8429085,0
+KRC.US,D,20201028,000000,43.6783,44.3609,43.2577,43.4152,2719650.2050469,0
+KRC.US,D,20201029,000000,43.4631,44.2494,42.314,43.958,1369354.7903472,0
+KRC.US,D,20201030,000000,43.8094,44.4724,43.379,43.9971,1359022.441049,0
+KRC.US,D,20201102,000000,44.5849,45.8083,43.9307,45.7429,1235605.826241,0
+KRC.US,D,20201103,000000,46.4059,47.425,45.8553,47.1551,1041281.9945325,0
+KRC.US,D,20201104,000000,47.1639,48.0235,46.4725,46.5742,1147087.0918432,0
+KRC.US,D,20201105,000000,46.7248,47.1072,46.2299,46.7629,516700.28730139,0
+KRC.US,D,20201106,000000,47.0416,47.1912,44.9096,45.379,636972.71862683,0
+KRC.US,D,20201109,000000,51.6685,54.668,51.069,51.957,3774431.2273314,0
+KRC.US,D,20201110,000000,52.1536,55.8347,51.8915,55.4612,2924086.5488344,0
+KRC.US,D,20201111,000000,55.4984,57.1159,54.4245,56.1351,2326243.8327103,0
+KRC.US,D,20201112,000000,55.4152,56.2847,53.0876,53.7986,1407874.3611299,0
+KRC.US,D,20201113,000000,54.2944,56.712,54.2944,56.6104,825857.87978437,0
+KRC.US,D,20201116,000000,57.9395,59.0123,57.5228,58.4978,1571781.9242019,0
+KRC.US,D,20201117,000000,57.7506,60.2553,57.0319,59.7233,800399.7073128,0
+KRC.US,D,20201118,000000,59.8162,60.0323,58.3678,58.4607,845164.70011565,0
+KRC.US,D,20201119,000000,58.003,59.1247,57.5277,58.6103,654388.93887377,0
+KRC.US,D,20201120,000000,58.537,59.1287,57.9013,59.1062,889838.69053477,0
+KRC.US,D,20201123,000000,59.6852,60.2837,59.1062,59.3487,2221394.7716781,0
+KRC.US,D,20201124,000000,60.3961,61.1629,59.3781,60.0959,3133675.2635386,0
+KRC.US,D,20201125,000000,60.0774,60.2749,58.9849,59.2001,735281.8780152,0
+KRC.US,D,20201127,000000,59.2177,59.3302,58.2279,58.9663,168937.23414542,0
+KRC.US,D,20201130,000000,58.583,58.9194,56.9565,57.1532,621424.60349298,0
+KRC.US,D,20201201,000000,58.003,58.7414,57.5365,57.6959,780954.8496579,0
+KRC.US,D,20201202,000000,57.6871,58.1996,57.3263,57.7057,1018549.803578,0
+KRC.US,D,20201203,000000,57.8455,58.624,57.6108,58.0685,670825.60537231,0
+KRC.US,D,20201204,000000,58.7052,59.8827,58.3306,59.5091,949803.12641698,0
+KRC.US,D,20201207,000000,59.2744,59.4152,57.6676,57.9942,1352280.0846639,0
+KRC.US,D,20201208,000000,57.5365,58.5654,57.3771,57.47,1091390.5655078,0
+KRC.US,D,20201209,000000,57.6774,57.9013,56.6593,57.2842,1287697.022183,0
+KRC.US,D,20201210,000000,56.6876,57.6676,56.6876,57.0221,763574.41686524,0
+KRC.US,D,20201211,000000,56.6104,57.47,55.956,56.3962,798092.95026019,0
+KRC.US,D,20201214,000000,57.3135,57.6304,55.3488,55.3673,1020162.2840177,0
+KRC.US,D,20201215,000000,55.8347,57.3038,54.9204,57.2559,1086127.7647322,0
+KRC.US,D,20201216,000000,57.7057,57.7057,56.4255,56.7218,744898.47822787,0
+KRC.US,D,20201217,000000,56.9018,57.0084,55.9013,56.2368,547034.75604242,0
+KRC.US,D,20201218,000000,56.3394,56.3786,52.6397,52.8275,2534963.423525,0
+KRC.US,D,20201221,000000,51.6862,52.9663,51.3038,52.6955,1172160.804806,0
+KRC.US,D,20201222,000000,52.7707,52.9663,52.135,52.2279,838069.58168122,0
+KRC.US,D,20201223,000000,52.5556,53.1629,51.7898,51.9756,759907.73655022,0
+KRC.US,D,20201224,000000,52.1918,52.9213,51.426,52.9213,304783.34307204,0
+KRC.US,D,20201228,000000,52.9663,53.7605,52.7609,53.2656,545329.2282216,0
+KRC.US,D,20201229,000000,53.3497,53.7331,51.8915,52.2563,864526.73537638,0
+KRC.US,D,20201230,000000,52.4549,53.4543,52.4549,53.3878,549006.13352355,0
+KRC.US,D,20201231,000000,53.2656,54.3688,52.5311,54.1243,682352.23314449,0
+KRC.US,D,20210104,000000,54.1614,54.5761,51.9179,52.0685,778456.88534959,0
+KRC.US,D,20210105,000000,52.1625,53.0866,52.0871,52.6241,1322224.7580662,0
+KRC.US,D,20210106,000000,52.8587,53.6715,52.5018,53.4074,1648470.3487155,0
+KRC.US,D,20210107,000000,53.9629,53.9629,52.2846,52.8784,1378977.525552,0
+KRC.US,D,20210108,000000,52.8784,53.1717,51.7957,52.2279,1215993.2788004,0
+KRC.US,D,20210111,000000,51.4084,52.2182,51.1639,51.5502,1023568.2271658,0
+KRC.US,D,20210112,000000,51.5775,52.9077,51.4729,52.8979,1093524.5202812,0
+KRC.US,D,20210113,000000,53.9541,55.5473,53.7184,54.4626,2101282.8726476,0
+KRC.US,D,20210114,000000,55.0299,55.4719,54.2318,55.2451,1429216.97636,0
+KRC.US,D,20210115,000000,55.1228,57.2158,54.8881,57.0084,1302842.2728316,0
+KRC.US,D,20210119,000000,57.3575,58.1028,56.7541,57.4612,1289492.5298888,0
+KRC.US,D,20210120,000000,57.3673,57.8759,56.9057,56.9154,1740767.2157859,0
+KRC.US,D,20210121,000000,56.6025,56.9693,55.0103,56.0196,1299770.6867562,0
+KRC.US,D,20210122,000000,55.4994,55.557,54.18,54.6983,1276993.5058591,0
+KRC.US,D,20210125,000000,55.3673,55.6235,54.5761,54.6612,1573659.2318032,0
+KRC.US,D,20210126,000000,54.8587,56.1223,54.7737,55.0387,1325548.9013188,0
+KRC.US,D,20210127,000000,54.5194,55.2451,52.7463,53.2754,1756746.8253684,0
+KRC.US,D,20210128,000000,53.4172,54.3307,53.0778,53.4818,2186387.4839076,0
+KRC.US,D,20210129,000000,53.2099,54.9057,52.6993,53.3976,2168594.9841415,0
+KRC.US,D,20210201,000000,53.69,53.7369,52.5409,53.5101,1614746.2968054,0
+KRC.US,D,20210202,000000,53.5101,54.5575,52.6143,54.2368,1089381.355575,0
+KRC.US,D,20210203,000000,54.0108,55.6323,54.0108,55.0484,1409256.7793636,0
+KRC.US,D,20210204,000000,55.199,55.9805,54.6427,55.0759,1343879.2353978,0
+KRC.US,D,20210205,000000,55.5668,55.8387,55.113,55.7164,1585349.4593663,0
+KRC.US,D,20210208,000000,55.961,56.6514,55.5473,56.49,1613967.1528009,0
+KRC.US,D,20210209,000000,56.9057,57.7917,56.7395,57.5571,783544.83884862,0
+KRC.US,D,20210210,000000,58.0558,58.4695,56.8568,57.3575,1072863.9116796,0
+KRC.US,D,20210211,000000,57.3204,57.7243,56.6974,57.4524,888998.19660868,0
+KRC.US,D,20210212,000000,57.2539,57.5834,56.1986,56.847,718847.25651404,0
+KRC.US,D,20210216,000000,57.2353,57.4143,55.8211,56.1223,1485516.7769246,0
+KRC.US,D,20210217,000000,55.9434,56.2065,55.425,55.8387,628279.43473442,0
+KRC.US,D,20210218,000000,55.5473,55.7458,54.4255,54.5487,833946.8669489,0
+KRC.US,D,20210219,000000,54.8216,55.7458,54.0764,54.671,1226131.3533467,0
+KRC.US,D,20210222,000000,54.7071,56.7736,54.4626,56.49,647420.61027735,0
+KRC.US,D,20210223,000000,56.8763,59.8181,56.622,59.7898,1469224.2827418,0
+KRC.US,D,20210224,000000,59.9786,61.9775,59.5169,61.8935,1627294.4007724,0
+KRC.US,D,20210225,000000,61.8935,62.5908,60.8176,61.0065,3301169.7520274,0
+KRC.US,D,20210226,000000,61.0162,61.3175,59.4329,59.8378,2685227.7865292,0
+KRC.US,D,20210301,000000,61.0065,61.5531,60.1106,60.8461,981010.80904228,0
+KRC.US,D,20210302,000000,60.7717,60.8744,59.7634,60.2142,968692.76728129,0
+KRC.US,D,20210303,000000,60.2524,62.3277,60.1781,61.8837,867203.63695605,0
+KRC.US,D,20210304,000000,61.959,62.7893,59.8083,60.5928,1008688.8261775,0
+KRC.US,D,20210305,000000,61.1483,61.7233,59.3849,60.8372,797188.03891642,0
+KRC.US,D,20210308,000000,61.8084,64.9057,61.2617,64.4587,2020523.880835,0
+KRC.US,D,20210309,000000,64.495,65.0152,63.6225,64.0715,2819037.0780582,0
+KRC.US,D,20210310,000000,64.3815,65.1639,63.6939,64.9009,936069.94646415,0
+KRC.US,D,20210311,000000,64.6103,65.071,64.0813,64.5517,1337177.7789604,0
+KRC.US,D,20210312,000000,64.9575,66.5136,64.5517,65.1091,1742658.8383689,0
+KRC.US,D,20210315,000000,65.1473,65.9854,63.7595,64.9673,1510018.9131177,0
+KRC.US,D,20210316,000000,64.7864,64.806,63.2314,63.7595,1055564.2562838,0
+KRC.US,D,20210317,000000,63.8641,64.3453,63.0241,64.1184,1018834.0582147,0
+KRC.US,D,20210318,000000,64.2407,65.467,63.958,64.3268,2410070.3206035,0
+KRC.US,D,20210319,000000,64.495,64.5908,62.6856,62.8372,1410548.1952135,0
+KRC.US,D,20210322,000000,62.4216,62.9302,61.4593,61.7712,639899.10988773,0
+KRC.US,D,20210323,000000,61.3468,62.3277,61.026,61.2999,659881.80185543,0
+KRC.US,D,20210324,000000,61.4123,62.9302,61.4123,61.781,795438.54365178,0
+KRC.US,D,20210325,000000,61.5718,62.8637,60.4979,62.403,715477.10082016,0
+KRC.US,D,20210326,000000,62.76,64.2886,62.76,64.1184,2612741.831646,0
+KRC.US,D,20210329,000000,64.1938,64.6368,63.2607,64.0617,1486816.3727641,0
+KRC.US,D,20210330,000000,63.8818,64.3942,63.6636,64.0147,657471.77243477,0
+KRC.US,D,20210331,000000,63.739,63.7438,62.314,62.3424,766764.61278905,0
+KRC.US,D,20210401,000000,62.3903,63.9101,62.1145,63.9101,780450.75780198,0
+KRC.US,D,20210405,000000,64.5077,64.5077,62.2857,63.3301,822009.19470192,0
+KRC.US,D,20210406,000000,63.1316,64.5175,63.1316,63.6441,1060608.2423389,0
+KRC.US,D,20210407,000000,63.824,64.2808,62.8646,63.8054,692587.44506675,0
+KRC.US,D,20210408,000000,63.159,63.8436,62.98,63.4534,647358.23785704,0
+KRC.US,D,20210409,000000,63.4162,63.6724,63.159,63.4348,507042.78714098,0
+KRC.US,D,20210412,000000,64.3472,64.3472,63.2353,64.0813,990251.12973573,0
+KRC.US,D,20210413,000000,64.0245,64.1477,63.6245,63.957,624537.08951609,0
+KRC.US,D,20210414,000000,64.1477,64.9927,63.962,64.1477,698559.85993567,0
+KRC.US,D,20210415,000000,64.3561,64.7834,63.2168,63.739,848430.56094279,0
+KRC.US,D,20210416,000000,64.0998,64.3795,63.6636,64.0617,749244.09767538,0
+KRC.US,D,20210419,000000,64.3472,64.5947,63.6813,64.5752,787317.85902775,0
+KRC.US,D,20210420,000000,64.2612,65.1159,64.2612,64.5947,1132636.1178075,0
+KRC.US,D,20210421,000000,64.5947,65.3546,64.3845,64.8979,2243805.898043,0
+KRC.US,D,20210422,000000,64.9644,65.3644,63.739,64.0049,957110.92457965,0
+KRC.US,D,20210423,000000,64.138,64.2231,63.1033,63.6724,816706.51647725,0
+KRC.US,D,20210426,000000,64.0519,65.2588,64.0519,64.7746,1406519.550361,0
+KRC.US,D,20210427,000000,65.0026,65.0026,63.824,64.5752,681577.17913479,0
+KRC.US,D,20210428,000000,64.7277,65.0397,63.6636,64.7463,1091399.767996,0
+KRC.US,D,20210429,000000,64.8313,64.9165,63.7204,64.8979,1530468.8869883,0
+KRC.US,D,20210430,000000,64.8793,65.2871,64.2329,65.1072,2872122.1427303,0
+KRC.US,D,20210503,000000,65.7341,65.8671,64.4882,64.5175,2881285.7760218,0
+KRC.US,D,20210504,000000,64.7082,65.1825,64.2895,64.9165,1707882.6353031,0
+KRC.US,D,20210505,000000,64.6318,64.6318,62.9409,63.4915,864711.8076399,0
+KRC.US,D,20210506,000000,63.9003,64.2045,63.0357,63.5874,1073434.4659506,0
+KRC.US,D,20210507,000000,63.3106,64.5849,63.3106,64.3942,713020.0364596,0
+KRC.US,D,20210510,000000,64.3942,65.516,63.8142,64.0432,863843.70624909,0
+KRC.US,D,20210511,000000,63.5306,64.5077,62.9311,63.9854,1247130.4090158,0
+KRC.US,D,20210512,000000,63.9952,64.271,62.2857,62.2857,982542.51208519,0
+KRC.US,D,20210513,000000,62.1624,63.4075,62.0675,62.9214,536074.59254644,0
+KRC.US,D,20210514,000000,63.1033,63.6245,62.9311,63.4075,354565.73696406,0
+KRC.US,D,20210517,000000,63.2265,63.5776,62.9028,63.2646,402645.67053133,0
+KRC.US,D,20210518,000000,63.159,64.5458,62.7981,64.1663,615551.37099733,0
+KRC.US,D,20210519,000000,63.6343,63.739,62.7893,63.6636,551310.84557877,0
+KRC.US,D,20210520,000000,63.6538,64.9116,63.3106,64.6406,554302.67675605,0
+KRC.US,D,20210521,000000,64.8412,65.8005,64.6504,65.5531,1326535.6125581,0
+KRC.US,D,20210524,000000,65.828,67.9903,65.7674,67.4338,2143408.7963225,0
+KRC.US,D,20210525,000000,67.3009,68.1839,66.4167,66.495,1453127.0858096,0
+KRC.US,D,20210526,000000,66.7874,67.2636,66.2651,66.6358,471811.57215663,0
+KRC.US,D,20210527,000000,66.6739,66.893,65.9052,65.9991,990489.37193132,0
+KRC.US,D,20210528,000000,66.3991,67.0534,66.3033,66.6935,770615.3428689,0
+KRC.US,D,20210601,000000,66.8832,69.2098,66.8832,68.9243,1945047.1172733,0
+KRC.US,D,20210602,000000,69.4485,69.7233,69.0201,69.1531,1166580.0069367,0
+KRC.US,D,20210603,000000,69.1434,69.3438,68.5252,69.1258,1081636.9504701,0
+KRC.US,D,20210604,000000,69.382,69.382,68.2133,68.3463,1043316.7669326,0
+KRC.US,D,20210607,000000,68.318,69.0573,68.1742,68.6485,1074219.7449473,0
+KRC.US,D,20210608,000000,68.8402,69.7986,68.8353,69.116,2107444.4497748,0
+KRC.US,D,20210609,000000,69.5052,69.5816,68.8881,68.9732,592122.85843242,0
+KRC.US,D,20210610,000000,69.0397,69.9229,68.8695,69.3908,1007962.8521051,0
+KRC.US,D,20210611,000000,69.3057,69.6754,68.8881,69.6656,956758.16253038,0
+KRC.US,D,20210614,000000,69.7429,70.1399,69.4192,70.046,1261669.3179391,0
+KRC.US,D,20210615,000000,70.3218,70.3414,69.7625,69.961,1275200.0431507,0
+KRC.US,D,20210616,000000,69.9414,69.9893,68.7463,68.7639,1688127.9605441,0
+KRC.US,D,20210617,000000,68.6123,68.6221,67.2207,67.3869,1052995.7395656,0
+KRC.US,D,20210618,000000,66.8363,67.8045,66.5497,67.1395,1819753.1948639,0
+KRC.US,D,20210621,000000,67.4524,68.8304,67.3009,68.6221,584502.17566952,0
+KRC.US,D,20210622,000000,68.5546,68.6172,67.1581,67.5678,786800.47468882,0
+KRC.US,D,20210623,000000,67.472,67.7194,67.0827,67.5199,1267552.7754217,0
+KRC.US,D,20210624,000000,67.6617,67.8241,67.0925,67.6334,650648.63865282,0
+KRC.US,D,20210625,000000,67.5952,68.7639,67.4524,68.7365,1342855.7142055,0
+KRC.US,D,20210628,000000,68.5644,68.6445,66.3522,67.1023,3179353.3476747,0
+KRC.US,D,20210629,000000,67.1395,67.7429,66.7189,66.805,608203.69538561,0
+KRC.US,D,20210630,000000,66.6612,67.0534,66.3845,66.6231,941233.56486649,0
+KRC.US,D,20210701,000000,66.7669,67.5316,66.3845,66.7571,1367314.9054536,0
+KRC.US,D,20210702,000000,66.9291,67.1972,66.0881,66.4803,1214273.4359978,0
+KRC.US,D,20210706,000000,66.4901,66.9586,65.1981,66.0392,1577799.3290133,0
+KRC.US,D,20210707,000000,65.6001,66.0207,65.2265,65.6284,843130.95021421,0
+KRC.US,D,20210708,000000,65.0445,66.1448,64.4421,65.5609,779805.56112637,0
+KRC.US,D,20210709,000000,66.1448,67.7898,65.9062,67.6852,569735.24953753,0
+KRC.US,D,20210712,000000,67.2548,68.8138,67.1218,68.7658,817037.80605396,0
+KRC.US,D,20210713,000000,68.7287,68.7287,67.2069,67.4074,530666.59695635,0
+KRC.US,D,20210714,000000,67.0827,67.8534,67.0005,67.5316,600113.68572238,0
+KRC.US,D,20210715,000000,67.4749,67.647,66.7091,67.5414,531703.4106316,0
+KRC.US,D,20210716,000000,68.0578,68.0578,67.1874,67.3312,350627.07199657,0
+KRC.US,D,20210719,000000,66.2593,66.5184,64.3277,65.3028,1229935.0484866,0
+KRC.US,D,20210720,000000,65.4172,67.695,65.3126,67.1307,1004405.5791503,0
+KRC.US,D,20210721,000000,67.6372,68.4891,67.3937,67.5414,906001.32738344,0
+KRC.US,D,20210722,000000,67.1776,67.3703,65.9629,66.0207,400927.8727262,0
+KRC.US,D,20210723,000000,66.2974,66.585,65.3419,66.1165,535618.55812913,0
+KRC.US,D,20210726,000000,65.9345,66.7287,65.7243,66.0011,615441.96363712,0
+KRC.US,D,20210727,000000,65.9062,66.9008,65.3888,66.4607,600262.97053164,0
+KRC.US,D,20210728,000000,66.6993,67.1307,65.5805,66.3746,528040.82031137,0
+KRC.US,D,20210729,000000,66.7767,68.0578,66.5556,66.9291,417378.85420644,0
+KRC.US,D,20210730,000000,66.9194,67.7996,66.1731,66.269,558359.95157199,0
+KRC.US,D,20210802,000000,66.6808,68.0676,64.6524,64.805,896733.39922526,0
+KRC.US,D,20210803,000000,64.7678,65.1159,62.9018,63.5042,1499735.6437569,0
+KRC.US,D,20210804,000000,63.16,63.3517,62.0411,62.4617,1147709.7935475,0
+KRC.US,D,20210805,000000,63.026,63.8631,62.7776,63.4661,1001267.5306598,0
+KRC.US,D,20210806,000000,63.7253,64.4988,63.7253,63.9923,621936.87533844,0
+KRC.US,D,20210809,000000,63.6666,63.9923,63.0837,63.734,580576.80318506,0
+KRC.US,D,20210810,000000,63.8006,63.8006,62.9976,63.3125,603064.61695191,0
+KRC.US,D,20210811,000000,63.7908,64.2407,63.2461,64.2407,454280.83205602,0
+KRC.US,D,20210812,000000,64.3942,64.3942,63.294,63.6764,610847.87700708,0
+KRC.US,D,20210813,000000,63.8397,64.0979,63.4759,63.7155,736278.81424138,0
+KRC.US,D,20210816,000000,63.7908,64.3845,63.294,63.5521,420122.21820118,0
+KRC.US,D,20210817,000000,63.4378,63.782,62.6533,63.6666,691914.6409264,0
+KRC.US,D,20210818,000000,63.3604,63.5238,62.3854,62.539,906975.76863838,0
+KRC.US,D,20210819,000000,62.1937,63.1883,61.7732,62.2612,509228.88934776,0
+KRC.US,D,20210820,000000,62.4421,62.4617,61.428,62.1654,503441.54674237,0
+KRC.US,D,20210823,000000,62.3473,62.845,62.1654,62.7199,461387.19797607,0
+KRC.US,D,20210824,000000,62.7678,62.979,62.094,62.6818,454252.2020926,0
+KRC.US,D,20210825,000000,62.5292,63.2274,61.9071,62.5859,626723.19172286,0
+KRC.US,D,20210826,000000,62.6818,62.8059,62.0499,62.2416,489590.77943978,0
+KRC.US,D,20210827,000000,62.4803,63.4182,62.4803,63.1512,580955.12770167,0
+KRC.US,D,20210830,000000,63.026,63.026,61.9923,62.624,650416.5314494,0
+KRC.US,D,20210831,000000,62.4519,63.1942,62.2318,62.8059,650559.68126649,0
+KRC.US,D,20210901,000000,62.9693,64.5468,62.8402,63.9541,639486.02041554,0
+KRC.US,D,20210902,000000,64.27,64.3942,63.3038,64.0685,675759.16156859,0
+KRC.US,D,20210903,000000,63.9345,63.9345,62.6964,63.6959,556775.07859701,0
+KRC.US,D,20210907,000000,63.5424,63.915,63.0642,63.5717,618373.46739148,0
+KRC.US,D,20210908,000000,63.3125,64.5185,63.3125,63.9835,439685.68570454,0
+KRC.US,D,20210909,000000,63.5336,63.9835,62.4803,62.5292,413096.62967793,0
+KRC.US,D,20210910,000000,62.5957,62.6338,60.8441,60.8637,615245.64388797,0
+KRC.US,D,20210913,000000,61.3996,62.2514,60.9977,62.0793,1047910.8535627,0
+KRC.US,D,20210914,000000,62.5194,62.7678,61.7154,62.5194,810221.82976287,0
+KRC.US,D,20210915,000000,62.6338,62.9693,62.089,62.6916,696031.22066657,0
+KRC.US,D,20210916,000000,62.6916,63.1512,62.4901,62.7678,737829.94475948,0
+KRC.US,D,20210917,000000,63.2176,63.2176,62.1937,62.4147,1912121.6368428,0
+KRC.US,D,20210920,000000,61.6001,62.405,61.2275,62.002,580028.74388533,0
+KRC.US,D,20210921,000000,62.5292,63.5815,62.5292,63.0739,1037462.9619122,0
+KRC.US,D,20210922,000000,63.4945,65.1786,63.1688,64.5086,1061456.9162546,0
+KRC.US,D,20210923,000000,64.4226,65.9062,64.3081,65.782,1136033.8809661,0
+KRC.US,D,20210924,000000,65.782,66.3746,65.4945,66.0109,1203884.8492715,0
+KRC.US,D,20210927,000000,66.3365,66.9008,65.8015,65.9062,1023847.3693091,0
+KRC.US,D,20210928,000000,65.5414,66.3169,65.0543,65.3028,936923.73287324,0
+KRC.US,D,20210929,000000,65.467,66.1419,65.0142,65.072,653086.27553821,0
+KRC.US,D,20210930,000000,64.9272,65.0142,63.5972,63.828,828790.40603742,0
+KRC.US,D,20211001,000000,64.5028,65.4965,63.9923,65.0808,649100.57563082,0
+KRC.US,D,20211004,000000,65.0045,65.737,64.6378,65.1492,589858.02382624,0
+KRC.US,D,20211005,000000,65.2548,65.2548,64.0979,64.8109,716834.97908518,0
+KRC.US,D,20211006,000000,64.1752,66.1125,64.0216,66.0069,820183.01203526,0
+KRC.US,D,20211007,000000,66.3639,67.0769,66.2533,66.7688,1069855.7205233,0
+KRC.US,D,20211008,000000,66.7492,67.0378,65.7947,65.8231,538231.0422911,0
+KRC.US,D,20211011,000000,66.0069,66.2289,65.4475,65.6597,460613.16646506,0
+KRC.US,D,20211012,000000,66.4891,66.8549,65.8817,66.8363,554529.67146601,0
+KRC.US,D,20211013,000000,66.4988,66.8265,66.0353,66.4597,522780.06453314,0
+KRC.US,D,20211014,000000,66.6915,67.2881,66.6622,66.7972,651204.8779421,0
+KRC.US,D,20211015,000000,67.2217,67.7038,66.9125,67.1922,574247.53627209,0
+KRC.US,D,20211018,000000,66.8549,67.1629,66.0939,66.2192,428478.07752473,0
+KRC.US,D,20211019,000000,66.4206,66.4206,65.5336,66.0744,604907.15959766,0
+KRC.US,D,20211020,000000,65.9493,67.6362,65.9199,67.6167,530969.25656964,0
+KRC.US,D,20211021,000000,67.4524,67.8387,66.2856,66.9712,574023.60905821,0
+KRC.US,D,20211022,000000,67.1727,67.7233,66.6534,66.8646,371673.16260554,0
+KRC.US,D,20211025,000000,66.8265,66.9516,66.1605,66.4988,369765.18004341,0
+KRC.US,D,20211026,000000,66.5184,67.2431,66.3345,67.028,490494.66828486,0
+KRC.US,D,20211027,000000,67.0769,67.0769,64.9556,65.2352,1095858.8847986,0
+KRC.US,D,20211028,000000,65.0427,66.5467,63.6548,65.5248,1211451.3396036,0
+KRC.US,D,20211029,000000,65.3321,66.0314,64.7248,64.9556,873881.57592351,0
+KRC.US,D,20211101,000000,65.1678,66.3835,64.9556,66.1898,618418.457334,0
+KRC.US,D,20211102,000000,66.5752,66.7688,65.5062,65.7077,622885.75412603,0
+KRC.US,D,20211103,000000,65.7947,67.7038,65.6881,67.2705,540906.92137208,0
+KRC.US,D,20211104,000000,67.8965,67.8965,65.5923,65.8622,482126.53897699,0
+KRC.US,D,20211105,000000,66.8451,68.6622,66.8451,68.3493,582021.59383902,0
+KRC.US,D,20211108,000000,68.4069,69.0485,67.7996,68.7062,484039.63403258,0
+KRC.US,D,20211109,000000,68.5224,69.1209,68.2534,69.0241,389097.56284202,0
+KRC.US,D,20211110,000000,69.0436,69.6891,68.3884,68.4939,391976.91916301,0
+KRC.US,D,20211111,000000,68.3297,68.9859,67.5297,68.9664,244480.46012228,0
+KRC.US,D,20211112,000000,69.1111,69.294,68.4744,68.7727,329178.11690233,0
+KRC.US,D,20211115,000000,68.9467,69.9209,68.6387,69.8632,352068.79515445,0
+KRC.US,D,20211116,000000,69.9981,69.9981,67.5825,68.0793,556761.786114,0
+KRC.US,D,20211117,000000,67.6745,67.9737,66.1037,67.8485,626606.62687181,0
+KRC.US,D,20211118,000000,68.0597,68.8216,67.5013,68.7551,379840.88216948,0
+KRC.US,D,20211119,000000,68.7825,68.8314,66.9223,67.116,739378.00778149,0
+KRC.US,D,20211122,000000,66.9028,67.6362,66.2671,66.8363,568600.27598771,0
+KRC.US,D,20211123,000000,67.4045,67.7419,66.7394,66.7492,676634.42045026,0
+KRC.US,D,20211124,000000,66.7972,67.3761,66.4793,67.0475,689117.0845009,0
+KRC.US,D,20211126,000000,65.5531,66.0646,62.7385,63.8573,407554.68675898,0
+KRC.US,D,20211129,000000,64.358,64.358,62.2182,62.7101,898292.70973289,0
+KRC.US,D,20211130,000000,62.1125,62.8735,61.4954,62.2084,1236636.504924,0
+KRC.US,D,20211201,000000,63.3849,64.184,60.7434,60.7629,533466.19837924,0
+KRC.US,D,20211202,000000,61.2441,64.1752,60.9742,63.6157,565234.2102886,0
+KRC.US,D,20211203,000000,63.7125,64.3482,62.9028,63.336,707438.21609162,0
+KRC.US,D,20211206,000000,63.9238,66.1419,63.6832,65.3517,748518.12360297,0
+KRC.US,D,20211207,000000,65.7947,66.2768,65.337,65.7947,382971.77316907,0
+KRC.US,D,20211208,000000,65.8915,67.3077,65.7761,67.0573,438333.94243169,0
+KRC.US,D,20211209,000000,66.5947,66.5947,65.1492,65.4573,608027.82561032,0
+KRC.US,D,20211210,000000,65.9493,65.9493,64.3296,65.0808,510133.80069153,0
+KRC.US,D,20211213,000000,64.8598,65.3184,63.4612,64.7639,607016.57440242,0
+KRC.US,D,20211214,000000,64.58,65.2647,64.0314,64.4158,531751.46807019,0
+KRC.US,D,20211215,000000,64.2817,64.9849,63.1717,64.7248,565442.80002208,0
+KRC.US,D,20211216,000000,65.0524,65.5531,63.6832,64.1467,783215.59426929,0
+KRC.US,D,20211217,000000,64.2426,64.5752,63.2695,63.7418,1458617.9037939,0
+KRC.US,D,20211220,000000,62.7101,63.115,60.9937,61.8035,1109208.6277412,0
+KRC.US,D,20211221,000000,62.449,64.0881,62.3531,63.066,1489727.4265446,0
+KRC.US,D,20211222,000000,63.4524,64.0783,63.2499,63.9238,811466.21067291,0
+KRC.US,D,20211223,000000,64.2622,64.3775,63.4612,63.8768,488013.06395566,0
+KRC.US,D,20211227,000000,63.8573,65.0906,63.2597,64.6857,711167.26882693,0
+KRC.US,D,20211228,000000,64.5125,64.8402,64.185,64.4255,507326.01927909,0
+KRC.US,D,20211229,000000,64.4255,64.8109,63.8182,64.7248,353352.03101482,0
+KRC.US,D,20211230,000000,64.5692,65.7448,64.5692,64.9194,436219.41513347,0
+KRC.US,D,20211231,000000,64.9478,65.3272,64.5497,64.5692,544794.46140489,0
+KRC.US,D,20220103,000000,64.9575,66.5996,64.7345,66.4147,621199.6537804,0
+KRC.US,D,20220104,000000,66.9791,68.8344,66.9791,67.9306,654198.75411677,0
+KRC.US,D,20220105,000000,67.8143,68.3874,66.7893,66.9693,858718.94279712,0
+KRC.US,D,20220106,000000,67.7459,68.8637,67.0368,68.4744,520749.38212778,0
+KRC.US,D,20220107,000000,68.3189,70.0344,68.3189,69.0289,838363.03880627,0
+KRC.US,D,20220110,000000,69.3879,69.4857,68.183,68.7951,634579.04918528,0
+KRC.US,D,20220111,000000,68.9409,68.9409,67.8241,68.5625,769495.70679948,0
+KRC.US,D,20220112,000000,68.3004,68.5527,67.5326,67.6294,453261.40085857,0
+KRC.US,D,20220113,000000,67.8915,69.0573,67.6294,68.5723,391946.24420221,0
+KRC.US,D,20220114,000000,67.9795,68.1644,67.0857,67.9209,700266.41025518,0
+KRC.US,D,20220118,000000,67.7556,67.7556,66.2984,66.6387,460316.64184394,0
+KRC.US,D,20220119,000000,66.8236,66.8236,64.9869,65.0064,428230.6328409,0
+KRC.US,D,20220120,000000,65.7644,65.8221,63.3742,63.5493,983219.4062203,0
+KRC.US,D,20220121,000000,63.5395,63.9081,62.0138,62.1399,676652.82542675,0
+KRC.US,D,20220124,000000,61.1296,61.6548,59.0896,61.5287,716766.47167271,0
+KRC.US,D,20220125,000000,60.45,62.228,59.605,61.47,630421.56949737,0
+KRC.US,D,20220126,000000,62.2475,62.9272,60.2749,60.9165,659966.66924699,0
+KRC.US,D,20220127,000000,61.4603,62.2378,59.158,59.5071,502229.88579052,0
+KRC.US,D,20220128,000000,59.4592,61.2656,58.6524,61.2558,596374.40800013,0
+KRC.US,D,20220131,000000,60.5468,62.179,60.3718,62.179,866020.60596763,0
+KRC.US,D,20220201,000000,63.3253,65.0934,62.9174,64.7345,1282534.4262793,0
+KRC.US,D,20220202,000000,64.3942,65.7546,64.0637,64.7345,1078607.2868412,0
+KRC.US,D,20220203,000000,64.5008,65.3076,63.7438,64.5301,1076396.6446659,0
+KRC.US,D,20220204,000000,64.2094,65.3174,63.2088,64.6084,1320725.7749815,0
+KRC.US,D,20220207,000000,64.8608,65.2881,64.3551,65.0358,747742.04709458,0
+KRC.US,D,20220208,000000,65.385,65.696,64.1272,64.628,748348.38881984,0
+KRC.US,D,20220209,000000,65.3565,66.0363,64.8216,65.5306,377065.82071524,0
+KRC.US,D,20220210,000000,64.715,66.58,64.4431,65.1913,661898.16927907,0
+KRC.US,D,20220211,000000,65.5502,67.0857,65.2109,65.7937,893492.07836676,0
+KRC.US,D,20220214,000000,65.7742,66.804,65.3174,65.8318,1040599.987904,0
+KRC.US,D,20220215,000000,66.2114,68.0275,66.2114,67.7947,799810.74806533,0
+KRC.US,D,20220216,000000,67.8817,69.5531,67.8769,69.4661,1108196.3540346,0
+KRC.US,D,20220217,000000,69.3498,70.3884,69.203,69.9708,1090288.3119161,0
+KRC.US,D,20220218,000000,69.6216,70.4549,68.7277,68.7951,803695.22060206,0
+KRC.US,D,20220222,000000,67.562,68.8735,67.0807,68.0764,794345.4925484,0
+KRC.US,D,20220223,000000,68.4265,68.7375,66.5028,66.5605,579997.04642582,0
+KRC.US,D,20220224,000000,65.3467,66.9595,64.268,66.8138,814451.90685801,0
+KRC.US,D,20220225,000000,67.8436,69.291,67.0661,69.2421,746350.42637268,0
+KRC.US,D,20220228,000000,68.1732,70.4862,67.6979,69.5824,958479.0278316,0
+KRC.US,D,20220301,000000,69.5433,70.2817,68.6202,69.2323,601084.03698254,0
+KRC.US,D,20220302,000000,69.3683,70.5683,69.3683,69.738,658676.27589575,0
+KRC.US,D,20220303,000000,69.1551,70.4471,68.985,70.0783,552711.66878891,0
+KRC.US,D,20220304,000000,69.0191,69.874,68.8246,69.825,735587.60512456,0
+KRC.US,D,20220307,000000,69.65,70.3932,68.9116,69.1356,443657.07063022,0
+KRC.US,D,20220308,000000,69.1062,69.7077,68.5135,68.8539,668585.31073478,0
+KRC.US,D,20220309,000000,70.185,71.8944,70.0001,70.9331,610104.52045688,0
+KRC.US,D,20220310,000000,70.1165,71.6421,69.3781,71.4769,513346.49158661,0
+KRC.US,D,20220311,000000,72.0021,72.6524,71.0886,71.205,603637.21622029,0
+KRC.US,D,20220314,000000,71.4867,72.2446,70.7483,71.1952,800332.22239903,0
+KRC.US,D,20220315,000000,71.7194,71.9972,70.1165,71.292,585063.52745227,0
+KRC.US,D,20220316,000000,71.9923,72.4675,69.9512,71.5932,758185.84875032,0
+KRC.US,D,20220317,000000,71.3996,72.6622,70.9625,72.5067,940804.1154152,0
+KRC.US,D,20220318,000000,72.5556,73.2255,71.8847,72.6915,1139552.2989705,0
+KRC.US,D,20220321,000000,72.6817,73.3713,71.9433,72.3414,682241.80328559,0
+KRC.US,D,20220322,000000,72.9438,73.6236,72.3512,72.9536,661573.01469453,0
+KRC.US,D,20220323,000000,72.7884,72.939,72.1282,72.3805,578825.26292303,0
+KRC.US,D,20220324,000000,72.5263,73.5365,71.8553,73.5169,485330.02738382,0
+KRC.US,D,20220325,000000,73.779,75.2177,73.5659,75.2177,742623.41863475,0
+KRC.US,D,20220328,000000,74.8089,75.0378,73.9639,74.9546,1173064.693651,0
+KRC.US,D,20220329,000000,75.5668,76.8109,74.8675,76.6456,1171703.74789,0
+KRC.US,D,20220330,000000,76.4305,76.5282,75.5502,76.1175,780300.45049403,0
+KRC.US,D,20220331,000000,76.1957,76.6064,74.6798,74.7385,739296.207886,0
+KRC.US,D,20220401,000000,75.0905,76.4402,74.9145,76.3228,793793.34325389,0
+KRC.US,D,20220404,000000,76.1566,76.1566,74.3473,74.7482,472837.13834624,0
+KRC.US,D,20220405,000000,74.4842,75.3154,72.5184,72.5869,866701.59009752,0
+KRC.US,D,20220406,000000,72.137,72.6163,71.7115,72.362,705730.64327342,0
+KRC.US,D,20220407,000000,71.9806,71.9806,69.7898,71.1003,762129.62621128,0
+KRC.US,D,20220408,000000,71.2274,71.736,70.5331,71.1394,447132.54368953,0
+KRC.US,D,20220411,000000,71.0808,72.4597,71.0612,72.3913,1424331.4776023,0
+KRC.US,D,20220412,000000,72.5477,73.3986,71.6383,72.1565,635694.59525992,0
+KRC.US,D,20220413,000000,72.225,73.1932,72.0833,73.1443,787389.4339363,0
+KRC.US,D,20220414,000000,73.3302,74.005,72.6163,72.7629,633620.96790943,0
+KRC.US,D,20220418,000000,72.6749,73.3106,72.2544,72.7434,476180.7090741,0
+KRC.US,D,20220419,000000,72.7727,73.5013,72.7727,73.2617,342730.31458641,0
+KRC.US,D,20220420,000000,73.692,73.78,72.8607,73.115,795709.50580557,0
+KRC.US,D,20220421,000000,73.8093,73.8093,72.8314,73.2911,750542.67101616,0
+KRC.US,D,20220422,000000,73.2422,73.4866,72.7727,73.0954,837330.3151258,0
+KRC.US,D,20220425,000000,72.8411,73.9561,71.912,73.8681,868752.72247674,0
+KRC.US,D,20220426,000000,73.4475,74.23,73.247,73.3008,1465807.0921081,0
+KRC.US,D,20220427,000000,73.2715,73.3106,71.3155,71.4817,1124119.726189,0
+KRC.US,D,20220428,000000,71.2862,72.5282,70.5526,71.5893,812797.50397188,0
+KRC.US,D,20220429,000000,71.159,71.7067,68.2641,68.4598,1163713.9430987,0
+KRC.US,D,20220502,000000,68.7532,69.2519,66.2788,67.7262,994111.06230381,0
+KRC.US,D,20220503,000000,68.0686,69.4866,67.4231,69.0857,555205.54310244,0
+KRC.US,D,20220504,000000,69.0955,69.203,67.3546,69.0759,686763.29250839,0
+KRC.US,D,20220505,000000,68.6749,68.8021,65.2128,65.7604,1125171.8773447,0
+KRC.US,D,20220506,000000,65.2813,65.5356,64.0539,64.8412,1052376.1053574,0
+KRC.US,D,20220509,000000,64.6358,64.6358,60.6652,60.9977,1566888.2454546,0
+KRC.US,D,20220510,000000,61.1346,61.6039,57.3986,58.8558,2482588.9954449,0
+KRC.US,D,20220511,000000,58.9243,60.3766,57.8974,58.2299,1240452.4700484,0
+KRC.US,D,20220512,000000,58.0636,59.9023,57.8876,59.022,1116477.5709536,0
+KRC.US,D,20220513,000000,59.6675,60.3815,58.7287,60.0295,910016.67975294,0
+KRC.US,D,20220516,000000,60.2934,60.3522,59.2422,59.384,531645.12820606,0
+KRC.US,D,20220517,000000,59.7067,60.5771,59.2959,60.4597,841703.54203804,0
+KRC.US,D,20220518,000000,60.3228,60.3375,57.4476,57.7898,1197963.5593373,0
+KRC.US,D,20220519,000000,57.3204,58.1321,56.626,56.6553,848789.45798422,0
+KRC.US,D,20220520,000000,57.2519,57.5551,55.6823,56.8412,1239412.588877,0
+KRC.US,D,20220523,000000,57.6822,59.0906,56.8851,58.67,1229911.5310167,0
+KRC.US,D,20220524,000000,58.4353,58.5282,56.2446,58.093,1338720.7294889,0
+KRC.US,D,20220525,000000,58.7678,59.9218,58.4451,59.3938,1172963.4662804,0
+KRC.US,D,20220526,000000,59.9316,60.6064,59.3154,59.3154,850260.83360421,0
+KRC.US,D,20220527,000000,59.5795,60.8118,59.5795,60.5966,558649.31870226,0
+KRC.US,D,20220531,000000,59.5209,60.049,59.0906,59.3643,1167223.1586149,0
+KRC.US,D,20220601,000000,59.5404,59.6089,57.5844,58.6211,598016.54090195,0
+KRC.US,D,20220602,000000,58.2104,59.3546,58.0636,59.2666,491956.8414166,0
+KRC.US,D,20220603,000000,58.9438,59.2079,57.7311,57.9756,452233.78967157,0
+KRC.US,D,20220606,000000,58.2788,58.4255,57.5649,57.7605,823869.11982545,0
+KRC.US,D,20220607,000000,57.4573,58.802,57.1199,58.6993,809929.39513653,0
+KRC.US,D,20220608,000000,58.1908,58.1908,56.2446,56.4597,569366.12750916,0
+KRC.US,D,20220609,000000,56.0978,56.0978,53.1736,53.2519,939837.85414981,0
+KRC.US,D,20220610,000000,52.5379,53.4182,52.0588,53.1834,762637.80806196,0
+KRC.US,D,20220613,000000,51.6284,52.0929,49.3742,49.5551,761132.68998508,0
+KRC.US,D,20220614,000000,49.7214,50.0049,48.088,48.4891,903410.31569402,0
+KRC.US,D,20220615,000000,49.0171,51.2372,48.8705,50.3864,1290408.6887182,0
+KRC.US,D,20220616,000000,49.4378,49.4378,48.1761,48.7727,1050587.7551424,0
+KRC.US,D,20220617,000000,49.0367,50.7385,49.0367,50.5428,1940565.5054994,0
+KRC.US,D,20220621,000000,50.9438,51.3742,49.9658,50.0637,1038184.8459898,0
+KRC.US,D,20220622,000000,49.3888,50.7385,49.2705,50.2592,989378.93835015,0
+KRC.US,D,20220623,000000,49.692,50.8363,49.1639,50.4646,854204.61106517,0
+KRC.US,D,20220624,000000,51.0612,53.2519,50.5037,53.0465,1495092.4771896,0
+KRC.US,D,20220627,000000,53.0465,53.3791,52.6847,53.0465,837505.16240239,0
+KRC.US,D,20220628,000000,53.5257,54.6211,52.1713,52.4499,1193907.3070201,0
+KRC.US,D,20220629,000000,52.1142,52.3858,51.1315,51.6401,868794.44531436,0
+KRC.US,D,20220630,000000,50.7809,52.1833,50.0995,51.6796,829987.14515286,0
+KRC.US,D,20220701,000000,51.6796,53.4869,51.6796,53.2104,623573.82425728,0
+KRC.US,D,20220705,000000,52.3413,54.114,51.097,53.9906,837949.09691202,0
+KRC.US,D,20220706,000000,53.6647,54.3066,52.8104,52.8351,756923.09947892,0
+KRC.US,D,20220707,000000,53.2598,53.6548,53.0524,53.3388,601438.72754415,0
+KRC.US,D,20220708,000000,53.1412,53.5313,52.1833,52.2426,472003.09133424,0
+KRC.US,D,20220711,000000,52.1142,52.2919,50.4353,50.8896,659943.83357759,0
+KRC.US,D,20220712,000000,50.5736,52.1833,50.5736,51.8278,889417.75340019,0
+KRC.US,D,20220713,000000,51.255,51.255,49.7144,50.5143,939264.24955285,0
+KRC.US,D,20220714,000000,49.4971,50.1785,49.3193,49.8329,1209231.4226947,0
+KRC.US,D,20220715,000000,50.7809,51.1562,50.1687,51.1463,984986.48912213,0
+KRC.US,D,20220718,000000,51.7488,52.1833,50.8995,51.2254,731516.34231382,0
+KRC.US,D,20220719,000000,51.9265,52.9042,51.6401,52.845,467913.26262315,0
+KRC.US,D,20220720,000000,52.7857,53.635,52.529,52.6277,484044.74595969,0
+KRC.US,D,20220721,000000,52.3611,52.3709,51.5315,52.3512,646955.41246418,0
+KRC.US,D,20220722,000000,52.4499,52.8499,51.6105,52.124,767334.49309302,0
+KRC.US,D,20220725,000000,52.2821,53.2005,51.9858,52.9437,582250.25166521,0
+KRC.US,D,20220726,000000,52.5981,53.2005,52.3117,52.6573,458468.88718659,0
+KRC.US,D,20220727,000000,53.1314,53.9313,53.0376,53.872,837638.23347693,0
+KRC.US,D,20220728,000000,53.5758,54.3461,52.7956,53.5066,1011598.2218174,0
+KRC.US,D,20220729,000000,53.7239,53.9313,52.5783,53.5066,1032845.2819423,0
+KRC.US,D,20220801,000000,53.3783,53.4079,52.6771,52.8746,526757.58445709,0
+KRC.US,D,20220802,000000,52.9536,52.9536,51.4525,51.5315,705022.06941817,0
+KRC.US,D,20220803,000000,51.808,52.0747,51.2649,51.2747,753801.30152985,0
+KRC.US,D,20220804,000000,51.413,51.413,50.2765,50.4649,643707.04145522,0
+KRC.US,D,20220805,000000,50.2378,51.097,49.9218,50.8797,682712.80817463,0
+KRC.US,D,20220808,000000,51.3439,52.3808,50.7217,51.2056,667384.30433002,0
+KRC.US,D,20220809,000000,51.3735,51.5315,50.6822,51.0575,686639.61078458,0
+KRC.US,D,20220810,000000,51.8278,52.4154,51.6994,51.9562,753669.66554757,0
+KRC.US,D,20220811,000000,52.3512,53.6202,52.2129,52.6672,921121.77344081,0
+KRC.US,D,20220812,000000,53.2499,53.398,52.3808,52.8944,529248.54227568,0
+KRC.US,D,20220815,000000,52.8351,52.8351,52.3117,52.4499,404137.654376,0
+KRC.US,D,20220816,000000,52.0253,52.8944,51.6312,52.7462,581107.0437883,0
+KRC.US,D,20220817,000000,52.0747,52.0747,51.0278,51.4031,685280.72241363,0
+KRC.US,D,20220818,000000,51.3439,51.6401,50.8698,50.9093,627461.13607254,0
+KRC.US,D,20220819,000000,50.6921,50.7729,50.0403,50.4847,732542.09039115,0
+KRC.US,D,20220822,000000,50.2575,50.2575,49.3045,49.3588,843273.26610313,0
+KRC.US,D,20220823,000000,49.4774,50.5538,49.4774,50.0699,1142798.7927743,0
+KRC.US,D,20220824,000000,49.9415,50.3662,49.586,49.7045,981784.69699922,0
+KRC.US,D,20220825,000000,49.9909,50.4155,49.5564,49.9119,407086.30037914,0
+KRC.US,D,20220826,000000,49.8033,49.9218,49.0428,49.3786,1263028.0109003,0
+KRC.US,D,20220829,000000,49.191,49.424,48.3318,48.3515,585912.76972611,0
+KRC.US,D,20220830,000000,48.4207,48.8058,47.8874,48.4305,2144487.8628792,0
+KRC.US,D,20220831,000000,48.9737,49.6156,48.0306,48.1639,1029154.411516,0
+KRC.US,D,20220901,000000,47.6405,48.0948,46.5838,47.3146,900948.0528637,0
+KRC.US,D,20220902,000000,48.1145,48.8947,47.9762,48.075,916346.42503738,0
+KRC.US,D,20220906,000000,48.2725,48.2725,46.7714,48.0849,803848.28940937,0
+KRC.US,D,20220907,000000,48.0157,48.8453,47.1171,48.8354,879349.6259245,0
+KRC.US,D,20220908,000000,48.4898,49.744,48.4305,49.7045,586331.97970046,0
+KRC.US,D,20220909,000000,50.5834,50.7908,49.6798,49.902,2118585.9519038,0
+KRC.US,D,20220912,000000,50.5637,51.1167,50.1983,50.7118,952086.60681169,0
+KRC.US,D,20220913,000000,49.507,49.7341,48.9539,49.191,903230.4182796,0
+KRC.US,D,20220914,000000,49.1416,49.3983,48.7762,49.2996,1105644.0304827,0
+KRC.US,D,20220915,000000,49.3292,49.9514,48.9441,49.0922,773035.34371035,0
+KRC.US,D,20220916,000000,48.8848,49.1515,48.2775,49.0724,1359604.2681789,0
+KRC.US,D,20220919,000000,47.9762,48.3021,47.3244,48.0256,834080.01161738,0
+KRC.US,D,20220920,000000,47.0381,47.2454,45.9517,46.4159,798016.81539423,0
+KRC.US,D,20220921,000000,46.6628,46.8455,44.5395,44.5889,1476208.4338697,0
+KRC.US,D,20220922,000000,44.737,44.8259,43.1766,44.1543,1137688.2789083,0
+KRC.US,D,20220923,000000,43.5815,43.8136,42.2878,42.8804,1096352.5553025,0
+KRC.US,D,20220926,000000,42.0508,42.3668,41.0435,41.1126,2445657.8267445,0
+KRC.US,D,20220927,000000,41.5175,41.7052,40.2337,40.7373,1112373.6669308,0
+KRC.US,D,20220928,000000,41.0731,43.0088,40.5102,42.91,1723109.9451621,0
+KRC.US,D,20220929,000000,42.96,43.05,41.305,41.56,1031207,0
+KRC.US,D,20220930,000000,42.21,42.53,41.56,42.11,2216612,0
+KRC.US,D,20221003,000000,43.07,43.55,42.02,43.37,1172648,0
+KRC.US,D,20221004,000000,44.09,44.67,43.4,43.74,908980,0
+KRC.US,D,20221005,000000,42.64,42.75,40.36,42,1015948,0
+KRC.US,D,20221006,000000,41.87,42.13,40.88,41.78,766162,0
+KRC.US,D,20221007,000000,41.35,41.38,40.045,40.7,706966,0
+KRC.US,D,20221010,000000,40.65,40.65,39.28,39.67,3061308,0
+KRC.US,D,20221011,000000,39.77,40.39,39.05,39.93,992752,0
+KRC.US,D,20221012,000000,39.95,40.67,39.44,40.41,551421,0
+KRC.US,D,20221013,000000,39.45,41.53,38.91,41.39,910617,0
+KRC.US,D,20221014,000000,42.3,42.41,41.305,41.55,819014,0
+KRC.US,D,20221017,000000,42.61,43.58,42.6,43.25,1215729,0
+KRC.US,D,20221018,000000,43.84,44,42.22,42.71,1147914,0
+KRC.US,D,20221019,000000,42.1,42.66,40.83,41.17,865850,0
+KRC.US,D,20221020,000000,41.22,42.21,40.99,41.2,793533,0
+KRC.US,D,20221021,000000,41.16,41.42,40.52,41.02,1282273,0
+KRC.US,D,20221024,000000,41.54,41.82,40.73,40.92,1670812,0
+KRC.US,D,20221025,000000,41.18,43.6,41.18,43.16,1530763,0
+KRC.US,D,20221026,000000,43.59,44.3,42.3,42.94,1894704,0
+KRC.US,D,20221027,000000,43.44,44.5,42.41,42.47,870576,0
+KRC.US,D,20221028,000000,42.23,43.11,41.99,42.93,853795,0
+KRC.US,D,20221031,000000,42.38,42.87,42,42.74,944522,0
+KRC.US,D,20221101,000000,43.26,43.365,42.49,42.79,510653,0
+KRC.US,D,20221102,000000,42.36,43.75,42.015,42.74,816713,0
+KRC.US,D,20221103,000000,42.07,42.395,41.09,41.86,1064561,0
+KRC.US,D,20221104,000000,42.37,43.17,42.01,42.67,822219,0
+KRC.US,D,20221107,000000,43.15,43.37,41.78,42.13,655083,0
+KRC.US,D,20221108,000000,42.36,42.9,42.07,42.26,1193122,0
+KRC.US,D,20221109,000000,41.97,42.02,40.82,40.9,947625,0
+KRC.US,D,20221110,000000,42.38,43.93,42.38,43.66,1625660,0
+KRC.US,D,20221111,000000,43.86,45.03,43.36,44.47,1029215,0
+KRC.US,D,20221114,000000,44.16,44.21,42.74,42.76,638039,0
+KRC.US,D,20221115,000000,43.35,43.8199,42.295,42.54,1080655,0
+KRC.US,D,20221116,000000,42.22,42.37,40.72,40.81,970486,0
+KRC.US,D,20221117,000000,40,40.77,39.63,40.55,914681,0
+KRC.US,D,20221118,000000,41.18,41.38,40.59,41.12,742452,0
+KRC.US,D,20221121,000000,40.9,41.83,40.68,40.98,1196279,0
+KRC.US,D,20221122,000000,41.36,41.7784,40.985,41.6,703019,0
+KRC.US,D,20221123,000000,41.17,41.68,40.87,41.27,524722,0
+KRC.US,D,20221125,000000,41.27,42.58,41.27,42.58,300154,0
+KRC.US,D,20221128,000000,42.19,42.47,41.01,41.13,631343,0
+KRC.US,D,20221129,000000,41.14,42.26,40.97,41.92,746809,0
+KRC.US,D,20221130,000000,41.89,43.25,41.275,43.22,963348,0
+KRC.US,D,20221201,000000,43.7,44.265,42.17,42.69,1141884,0
+KRC.US,D,20221202,000000,42.17,42.49,41.78,42.18,568455,0
+KRC.US,D,20221205,000000,41.75,42,40.17,40.3,485168,0
+KRC.US,D,20221206,000000,40.05,40.48,39.16,39.29,1109559,0
+KRC.US,D,20221207,000000,39,39.11,38.02,38.25,1111615,0
+KRC.US,D,20221208,000000,38.45,39.69,38.43,39.34,944516,0
+KRC.US,D,20221209,000000,39.13,40.41,38.95,40.14,468039,0
+KRC.US,D,20221212,000000,40.19,40.35,39.365,39.67,823187,0
+KRC.US,D,20221213,000000,40.91,41.59,39.6,39.88,1511500,0
+KRC.US,D,20221214,000000,39.62,41.44,39.62,40.89,1106357,0
+KRC.US,D,20221215,000000,40.45,41.04,39.85,40.04,1192788,0
+KRC.US,D,20221216,000000,39.3,39.62,38.24,39.29,1737608,0
+KRC.US,D,20221219,000000,39.29,39.475,38.15,38.34,784841,0
+KRC.US,D,20221220,000000,38.06,38.989,37.98,38.52,900977,0
+KRC.US,D,20221221,000000,38.92,39.79,38.92,39.03,796121,0
+KRC.US,D,20221222,000000,38.38,39.14,38.09,39.11,1794118,0
+KRC.US,D,20221223,000000,39.1,39.36,38.71,39.13,314489,0
+KRC.US,D,20221227,000000,39.15,39.725,38.78,39.47,351838,0
+KRC.US,D,20221228,000000,39.41,39.54,37.94,38.11,563585,0
+KRC.US,D,20221229,000000,37.87,39.03,37.66,38.8,434768,0
+KRC.US,D,20221230,000000,38.46,38.782,38.03,38.67,401025,0
+KRC.US,D,20230103,000000,38.49,39.4,37.57,38.27,1056706,0
+KRC.US,D,20230104,000000,38.98,39.385,38.485,38.98,1142074,0
+KRC.US,D,20230105,000000,38.45,38.45,37.15,37.27,673591,0
+KRC.US,D,20230106,000000,37.34,38.19,37.29,37.97,1080029,0
+KRC.US,D,20230109,000000,37.84,38.31,37.28,37.47,924634,0
+KRC.US,D,20230110,000000,37.36,37.99,37.255,37.8,672656,0
+KRC.US,D,20230111,000000,38.19,39.49,38.02,39.48,630926,0
+KRC.US,D,20230112,000000,39.89,40.85,39.5,40.68,728102,0
+KRC.US,D,20230113,000000,40.27,41.02,40,40.54,911836,0
+KRC.US,D,20230117,000000,40.71,41.07,40.37,40.8,1013555,0
+KRC.US,D,20230118,000000,41.06,41.35,40,40.37,1170200,0
+KRC.US,D,20230119,000000,40.02,40.59,39.72,39.75,807293,0
+KRC.US,D,20230120,000000,39.68,39.68,38.04,39.02,2091279,0
+KRC.US,D,20230123,000000,38.89,39.43,38.33,38.67,1044904,0
+KRC.US,D,20230124,000000,38.05,38.44,37.78,38.32,1326276,0
+KRC.US,D,20230125,000000,38.03,39.28,37.7,39.06,962653,0
+KRC.US,D,20230126,000000,39.3,39.55,38.7,39.13,558040,0
+KRC.US,D,20230127,000000,39.12,41.055,39.12,40.81,977212,0
+KRC.US,D,20230130,000000,40.29,40.8,39.785,39.85,765350,0
+KRC.US,D,20230131,000000,39.76,41.06,39.64,41.04,878733,0
+KRC.US,D,20230201,000000,41.08,41.33,39.71,41,1333003,0
+KRC.US,D,20230202,000000,42.38,43.475,41.2,42.5,1419466,0
+KRC.US,D,20230203,000000,41.87,42.17,40.32,40.64,895593,0
+KRC.US,D,20230206,000000,40.04,40.28,38.98,39.65,1165099,0
+KRC.US,D,20230207,000000,39.33,40.23,38.895,39.73,1020266,0
+KRC.US,D,20230208,000000,39.82,40.1003,39.38,39.97,762145,0
+KRC.US,D,20230209,000000,40.25,40.5,39.24,39.43,1091884,0
+KRC.US,D,20230210,000000,39.36,39.87,39.2,39.76,609886,0
+KRC.US,D,20230213,000000,39.79,39.9772,39.51,39.94,589435,0
+KRC.US,D,20230214,000000,39.81,40.04,39.35,39.5,808256,0
+KRC.US,D,20230215,000000,39.29,39.835,39.29,39.8,407258,0
+KRC.US,D,20230216,000000,39.1,39.47,38.88,39.07,726421,0
+KRC.US,D,20230217,000000,38.95,39.08,38.035,38.31,651960,0
+KRC.US,D,20230221,000000,38.02,38.3,37.09,37.25,1958509,0
+KRC.US,D,20230222,000000,37.45,37.93,36.915,37.05,846723,0
+KRC.US,D,20230223,000000,37.25,37.46,36.63,37.19,939221,0
+KRC.US,D,20230224,000000,36.73,36.7368,36.1763,36.41,727080,0
+KRC.US,D,20230227,000000,36.93,37.02,35.95,36.07,542301,0
+KRC.US,D,20230228,000000,36.04,36.655,35.93,36.02,1159318,0
+KRC.US,D,20230301,000000,35.79,36.28,35.48,36.18,1247141,0
+KRC.US,D,20230302,000000,35.95,36.55,35.501,36.41,812264,0
+KRC.US,D,20230303,000000,36.7,37.04,36.35,36.71,880168,0
+KRC.US,D,20230306,000000,37.06,37.34,36.65,36.69,646909,0
+KRC.US,D,20230307,000000,36.63,36.87,35.31,35.53,913894,0
+KRC.US,D,20230308,000000,35.43,35.935,35.13,35.72,1072651,0
+KRC.US,D,20230309,000000,35.36,35.36,34.29,34.36,1435322,0
+KRC.US,D,20230310,000000,34.29,34.365,30.92,31.31,2940426,0
+KRC.US,D,20230313,000000,31.03,31.845,30.625,31.52,1980675,0
+KRC.US,D,20230314,000000,32.32,32.51,29.85,30.43,2159441,0
+KRC.US,D,20230315,000000,29.74,31.42,29.2,31.17,2543175,0
+KRC.US,D,20230316,000000,30.68,31,29.275,30.05,2187396,0
+KRC.US,D,20230317,000000,29.93,29.93,27.96,28.68,2789181,0
+KRC.US,D,20230320,000000,28.81,30.08,28.79,29.32,1724292,0
+KRC.US,D,20230321,000000,30.41,31.2,29.67,30.54,2675268,0
+KRC.US,D,20230322,000000,30.22,30.37,28.84,28.85,1640734,0
+KRC.US,D,20230323,000000,28.93,29.385,27.48,27.61,1995452,0
+KRC.US,D,20230324,000000,27.33,29.35,27.03,29.26,2468555,0
+KRC.US,D,20230327,000000,30.08,30.58,29.3,29.81,1698918,0
+KRC.US,D,20230328,000000,29.45,30.36,29.31,30.03,871802,0
+KRC.US,D,20230329,000000,30.88,31.555,30.5225,31.41,2022810,0
+KRC.US,D,20230330,000000,31.45,32.07,31.32,31.86,2151606,0
+KRC.US,D,20230331,000000,32.11,32.44,31.465,32.4,1896398,0
+KRC.US,D,20230403,000000,32.71,33.2428,32.02,32.33,1087141,0
+KRC.US,D,20230404,000000,32.51,32.55,31.6,32.15,1383625,0
+KRC.US,D,20230405,000000,31.95,32.27,31.56,32.06,1104368,0
+KRC.US,D,20230406,000000,32.35,32.35,31.85,32.13,781948,0
+KRC.US,D,20230410,000000,31.7,32.24,30.64,31.42,1308104,0
+KRC.US,D,20230411,000000,31.62,32.33,31.42,31.84,1293734,0
+KRC.US,D,20230412,000000,32.33,32.34,30.05,30.23,1458543,0
+KRC.US,D,20230413,000000,30.26,30.42,29.62,30.06,1605096,0
+KRC.US,D,20230414,000000,30.41,30.87,29.35,29.62,1028183,0
+KRC.US,D,20230417,000000,29.61,30.66,29.55,30.53,1329166,0
+KRC.US,D,20230418,000000,30.64,30.69,29.81,30.1,853472,0
+KRC.US,D,20230419,000000,29.72,31.42,29.65,31.37,1009941,0
+KRC.US,D,20230420,000000,31,31.39,30.3,30.4,878811,0
+KRC.US,D,20230421,000000,30.62,30.69,29.98,30.11,894512,0
+KRC.US,D,20230424,000000,30.1,30.25,29.51,29.89,772522,0
+KRC.US,D,20230425,000000,29.5,29.76,28.49,28.98,1375682,0
+KRC.US,D,20230426,000000,29.22,29.8,28.82,29.07,1347272,0
+KRC.US,D,20230427,000000,28.04,29.57,28,29.26,2178998,0
+KRC.US,D,20230428,000000,29.48,30.615,28.99,29.24,1556175,0
+KRC.US,D,20230501,000000,29.04,29.205,28.245,28.53,1416629,0
+KRC.US,D,20230502,000000,28.3,28.52,27.16,27.56,1468987,0
+KRC.US,D,20230503,000000,27.78,28.25,27.2,27.38,1126799,0
+KRC.US,D,20230504,000000,27.11,28.02,26.7,27.63,1349516,0
+KRC.US,D,20230505,000000,28.09,28.48,27.72,28.31,1020159,0
+KRC.US,D,20230508,000000,28.32,28.5,27.62,28.05,935464,0
+KRC.US,D,20230509,000000,27.62,28.4,27.23,28.29,1645650,0
+KRC.US,D,20230510,000000,28.6,28.82,27.75,28.5,1407683,0
+KRC.US,D,20230511,000000,28.07,28.41,27.67,28.21,980916,0
+KRC.US,D,20230512,000000,28.31,28.38,27.18,27.42,1043818,0
+KRC.US,D,20230515,000000,27.56,27.8381,26.88,27.37,1452081,0
+KRC.US,D,20230516,000000,27.28,27.28,26.03,26.06,1222674,0
+KRC.US,D,20230517,000000,26.14,27.11,25.99,26.88,1166522,0
+KRC.US,D,20230518,000000,26.68,27,26.35,26.83,1025710,0
+KRC.US,D,20230519,000000,27.13,27.49,26.77,26.86,1380368,0
+KRC.US,D,20230522,000000,26.97,27.73,26.59,27.48,1345370,0
+KRC.US,D,20230523,000000,27.77,29.08,27.6,28.11,1653538,0
+KRC.US,D,20230524,000000,28,28.14,26.86,27.04,1012998,0
+KRC.US,D,20230525,000000,26.83,27,26.12,26.41,1357916,0
+KRC.US,D,20230526,000000,26.53,27.045,26.33,26.91,826572,0
+KRC.US,D,20230530,000000,26.97,27.38,26.74,27.32,1100759,0
+KRC.US,D,20230531,000000,27.13,27.525,26.98,27.14,1322856,0
+KRC.US,D,20230601,000000,27.2,27.2,26.37,26.75,745639,0
+KRC.US,D,20230602,000000,27.39,28.35,27.23,27.87,1101793,0
+KRC.US,D,20230605,000000,27.85,27.935,27.34,27.68,986486,0
+KRC.US,D,20230606,000000,27.77,29.32,27.531,28.86,939697,0
+KRC.US,D,20230607,000000,29.36,30.49,29.18,30.31,1585205,0
+KRC.US,D,20230608,000000,30.16,30.165,29.3,29.69,1213407,0
+KRC.US,D,20230609,000000,29.635,30.44,29.47,29.94,1117043,0
+KRC.US,D,20230612,000000,29.87,30.52,29.62,29.82,553925,0
+KRC.US,D,20230613,000000,29.99,30.82,29.6,30.52,1299534,0
+KRC.US,D,20230614,000000,30.82,31.64,30.38,30.53,1983859,0
+KRC.US,D,20230615,000000,30.02,31.04,30.02,30.92,1529096,0
+KRC.US,D,20230616,000000,30.89,31.06,30.45,30.77,1492529,0
+KRC.US,D,20230620,000000,30.6,30.6,29.73,30.25,907280,0
+KRC.US,D,20230621,000000,29.96,30.3,29.5275,30.04,937557,0
+KRC.US,D,20230622,000000,30.18,30.18,28.73,28.86,1202332,0
+KRC.US,D,20230623,000000,28.66,28.94,27.83,28.01,1775757,0
+KRC.US,D,20230626,000000,28.06,30.23,27.99,30.11,1364083,0
+KRC.US,D,20230627,000000,29.99,31.1089,29.48,31.05,1437560,0
+KRC.US,D,20230628,000000,31.05,31.05,29.79,30.09,1574014,0
+KRC.US,D,20230629,000000,29.46,30.25,29.38,30.09,702155,0
+KRC.US,D,20230630,000000,30.6,30.74,29.68,30.09,1145397,0
+KRC.US,D,20230703,000000,30.07,31.29,29.85,31.12,570213,0
+KRC.US,D,20230705,000000,30.9,31.525,30.41,30.89,966321,0
+KRC.US,D,20230706,000000,30.11,30.545,29.81,30.53,1278401,0
+KRC.US,D,20230707,000000,30.45,32.37,30.45,31.79,2157080,0
+KRC.US,D,20230710,000000,31.48,32.19,31.22,31.94,1433964,0
+KRC.US,D,20230711,000000,32.27,32.99,31.92,32.91,1170281,0
+KRC.US,D,20230712,000000,33.56,34.05,32.69,32.75,1691253,0
+KRC.US,D,20230713,000000,32.8,33.67,32.55,33.59,1165775,0
+KRC.US,D,20230714,000000,33.48,33.87,33.03,33.14,795020,0
+KRC.US,D,20230717,000000,33.14,33.37,32.59,32.69,1097561,0
+KRC.US,D,20230718,000000,32.85,33.665,32.71,33.63,1308235,0
+KRC.US,D,20230719,000000,33.98,34.77,33.97,34.63,1256395,0
+KRC.US,D,20230720,000000,34.48,34.59,33.53,33.7,740684,0
+KRC.US,D,20230721,000000,33.94,34,33.39,33.75,556544,0
+KRC.US,D,20230724,000000,33.73,34.43,33.715,34.08,494986,0
+KRC.US,D,20230725,000000,33.98,34.3,33.68,33.89,962228,0
+KRC.US,D,20230726,000000,33.87,35.21,33.87,35.09,1004430,0
+KRC.US,D,20230727,000000,35.12,35.67,34.7,34.85,1182944,0
+KRC.US,D,20230728,000000,35.46,35.73,35.25,35.57,635879,0
+KRC.US,D,20230731,000000,35.69,36.073,35.385,35.7,1214806,0
+KRC.US,D,20230801,000000,36.17,36.42,34.11,35.14,2356464,0
+KRC.US,D,20230802,000000,34.68,35.28,34.07,35.23,1314508,0
+KRC.US,D,20230803,000000,35.22,36.28,34.42,36.19,1510957,0
+KRC.US,D,20230804,000000,35.99,37.2,35.79,36.69,1570818,0
+KRC.US,D,20230807,000000,36.74,38.205,36.74,38.09,899537,0
+KRC.US,D,20230808,000000,36.95,37.56,36.685,37.44,869446,0
+KRC.US,D,20230809,000000,37.32,37.32,36.145,36.41,1483299,0
+KRC.US,D,20230810,000000,36.75,37.44,36.46,36.59,809022,0
+KRC.US,D,20230811,000000,36.14,37.06,36.14,36.76,632752,0
+KRC.US,D,20230814,000000,36.43,36.49,36.03,36.29,646953,0
+KRC.US,D,20230815,000000,35.67,35.8,34.66,35.01,1292081,0
+KRC.US,D,20230816,000000,34.9,35.15,34.48,34.66,636483,0
+KRC.US,D,20230817,000000,34.59,35.04,34.41,34.49,782962,0
+KRC.US,D,20230818,000000,34.08,34.76,34.01,34.65,583501,0
+KRC.US,D,20230821,000000,34.49,34.57,33.91,34.43,542535,0
+KRC.US,D,20230822,000000,34.71,34.78,34.14,34.17,789267,0
+KRC.US,D,20230823,000000,34.54,35.36,34.1,35.19,681152,0
+KRC.US,D,20230824,000000,35.02,35.93,35.02,35.25,638130,0
+KRC.US,D,20230825,000000,35.37,35.63,34.785,34.93,593578,0
+KRC.US,D,20230828,000000,35.16,35.955,35.07,35.62,725028,0
+KRC.US,D,20230829,000000,35.66,36.81,35.3,36.75,828815,0
+KRC.US,D,20230830,000000,36.68,37.04,36.32,36.89,762350,0
+KRC.US,D,20230831,000000,36.91,37.16,36.68,36.95,1068555,0
+KRC.US,D,20230901,000000,37.28,38.01,37.26,37.83,1049417,0
+KRC.US,D,20230905,000000,37.42,37.86,37.22,37.24,1117488,0
+KRC.US,D,20230906,000000,37.17,37.565,36.63,37.46,736149,0
+KRC.US,D,20230907,000000,37.25,37.98,37.17,37.65,1194764,0
+KRC.US,D,20230908,000000,37.7,37.78,37.15,37.46,827283,0
+KRC.US,D,20230911,000000,37.35,37.535,36.34,36.46,1084264,0
+KRC.US,D,20230912,000000,36.98,36.98,35.98,36.23,1282357,0
+KRC.US,D,20230913,000000,36.27,36.35,34.88,35.24,1063545,0
+KRC.US,D,20230914,000000,35.8,36.39,35.56,36.09,1193043,0
+KRC.US,D,20230915,000000,35.66,36.1525,35.38,35.83,2384495,0
+KRC.US,D,20230918,000000,35.73,35.73,34.87,34.98,874391,0
+KRC.US,D,20230919,000000,35.01,35.54,35.01,35.13,1339830,0
+KRC.US,D,20230920,000000,35.75,36.42,35.47,35.47,1077539,0
+KRC.US,D,20230921,000000,35.11,35.2827,32.55,32.72,1914958,0
+KRC.US,D,20230922,000000,32.86,33.14,32.12,32.53,1484850,0
+KRC.US,D,20230925,000000,32.34,32.73,31.7,31.93,1252953,0
+KRC.US,D,20230926,000000,31.55,32.04,30.89,31.18,1164791,0
+KRC.US,D,20230927,000000,31.4,31.85,30.7,31.15,1358890,0
+KRC.US,D,20230928,000000,30.71,31.785,30.69,31.4,927138,0
+KRC.US,D,20230929,000000,31.86,32.19,31.39,31.61,930588,0
+KRC.US,D,20231002,000000,31.49,31.815,30.805,31.04,1169558,0
+KRC.US,D,20231003,000000,30.69,30.69,29.22,29.74,1581508,0
+KRC.US,D,20231004,000000,29.96,30.25,29.47,30.06,897444,0
+KRC.US,D,20231005,000000,29.98,30.165,29.31,29.78,1025740,0
+KRC.US,D,20231006,000000,29.48,29.56,28.11,29.25,1202697,0
+KRC.US,D,20231009,000000,28.92,29.91,28.92,29.72,642709,0
+KRC.US,D,20231010,000000,29.8,30.34,29.64,30.13,763940,0
+KRC.US,D,20231011,000000,30.48,31.005,30.305,30.94,960360,0
+KRC.US,D,20231012,000000,30.94,31.04,29.7,30.15,724944,0
+KRC.US,D,20231013,000000,31.1,31.5617,29.65,29.9,1103227,0
+KRC.US,D,20231016,000000,30.25,31.04,29.94,30.89,991622,0
+KRC.US,D,20231017,000000,30.47,31.495,30.47,31.11,976560,0
+KRC.US,D,20231018,000000,30.56,30.705,30.15,30.19,720636,0
+KRC.US,D,20231019,000000,29.74,30.35,28.99,29.16,1269662,0
+KRC.US,D,20231020,000000,29.25,29.59,28.94,28.99,841386,0
+KRC.US,D,20231023,000000,28.63,28.79,28.18,28.24,938980,0
+KRC.US,D,20231024,000000,28.6,28.9299,28.26,28.6,778799,0
+KRC.US,D,20231025,000000,28.2,28.385,27.2259,27.4,1020466,0
+KRC.US,D,20231026,000000,27.69,28.2,26.78,27.84,1550038,0
+KRC.US,D,20231027,000000,28.08,28.23,27.51,27.62,983448,0
+KRC.US,D,20231030,000000,28.09,28.7,27.54,28.47,998984,0
+KRC.US,D,20231031,000000,28.82,28.99,28.16,28.58,916607,0
+KRC.US,D,20231101,000000,28.47,28.96,28.08,28.47,1030869,0
+KRC.US,D,20231102,000000,29.44,30.56,29.27,30.36,1046511,0
+KRC.US,D,20231103,000000,31.22,32.15,31.22,31.5,1087639,0
+KRC.US,D,20231106,000000,31.25,31.47,30.86,31.24,933340,0
+KRC.US,D,20231107,000000,31.07,31.27,29.92,29.96,1040931,0
+KRC.US,D,20231108,000000,30.12,30.16,29.4,29.83,710765,0
+KRC.US,D,20231109,000000,30.08,30.11,28.01,28.38,1194859,0
+KRC.US,D,20231110,000000,28.61,28.64,28.05,28.53,949800,0
+KRC.US,D,20231113,000000,28.05,28.195,27.39,28.01,1058421,0
+KRC.US,D,20231114,000000,29.85,32.09,29.66,31.57,1103129,0
+KRC.US,D,20231115,000000,31.42,32.86,31.42,31.86,1018230,0
+KRC.US,D,20231116,000000,31.73,32.05,30.68,30.73,756623,0
+KRC.US,D,20231117,000000,31.19,31.23,30.565,30.93,731697,0
+KRC.US,D,20231120,000000,30.92,31.03,30.43,30.97,734953,0
+KRC.US,D,20231121,000000,30.48,30.855,29.98,30.28,456211,0
+KRC.US,D,20231122,000000,30.71,30.71,30.14,30.31,449872,0
+KRC.US,D,20231124,000000,30.34,30.4,29.88,30.18,205469,0
+KRC.US,D,20231127,000000,30.12,30.67,29.72,30.45,934604,0
+KRC.US,D,20231128,000000,30.32,32.16,29.875,32.14,1553895,0
+KRC.US,D,20231129,000000,32.6,34.01,32.6,33.31,2231414,0
+KRC.US,D,20231130,000000,33.32,33.755,32.73,32.98,1567950,0
+KRC.US,D,20231201,000000,33.07,35.615,32.705,35.41,1691442,0
+KRC.US,D,20231204,000000,35.19,36.13,35.17,35.99,1074231,0
+KRC.US,D,20231205,000000,35.59,35.76,34.99,35.75,1482665,0
+KRC.US,D,20231206,000000,36.34,37.455,36.34,36.59,1692267,0
+KRC.US,D,20231207,000000,36.53,38.6,36.53,38.59,2549931,0
+KRC.US,D,20231208,000000,38.22,38.61,37.76,38.59,1881680,0
+KRC.US,D,20231211,000000,38.44,38.6,38.01,38.17,778483,0
+KRC.US,D,20231212,000000,38.15,38.15,37.52,37.56,1314264,0
+KRC.US,D,20231213,000000,37.66,40.26,37.24,39.67,1638515,0
+KRC.US,D,20231214,000000,40.85,43.37,40.85,43,2116907,0
+KRC.US,D,20231215,000000,42.71,42.99,40.98,40.99,3328541,0
+KRC.US,D,20231218,000000,41.17,41.5,40.21,40.53,1013972,0
+KRC.US,D,20231219,000000,40.9,41.22,40.61,40.93,1161543,0
+KRC.US,D,20231220,000000,40.97,42.625,40.91,40.92,1168058,0
+KRC.US,D,20231221,000000,41.57,41.83,40.5,41.03,664915,0
+KRC.US,D,20231222,000000,41.43,41.93,40.5176,40.81,460371,0
+KRC.US,D,20231226,000000,41.04,41.53,40.78,41.4,531955,0
+KRC.US,D,20231227,000000,41.35,41.47,40.575,40.75,657222,0
+KRC.US,D,20231228,000000,39.96,40.97,39.82,40.93,738698,0
+KRC.US,D,20231229,000000,40.49,40.79,39.84,39.84,938591,0
+KRC.US,D,20240102,000000,39.9,41.23,39.86,40.73,623945,0
+KRC.US,D,20240103,000000,39.81,39.81,38.55,38.71,991606,0
+KRC.US,D,20240104,000000,38.6,39.57,38.29,39.39,762461,0
+KRC.US,D,20240105,000000,38.82,40.54,38.59,40.26,2114798,0
+KRC.US,D,20240108,000000,40.2,41.23,40.08,41.03,1209029,0
+KRC.US,D,20240109,000000,40.54,41.36,40.225,41.15,1325691,0
+KRC.US,D,20240110,000000,41.25,42.2,41.23,41.54,1304693,0
+KRC.US,D,20240111,000000,41.29,41.74,40.29,40.5,1710463,0
+KRC.US,D,20240112,000000,41.28,41.54,40.2,40.41,1468276,0
+KRC.US,D,20240116,000000,39.88,40.14,39.28,39.58,1003081,0
+KRC.US,D,20240117,000000,38.58,39,37.55,38.28,1130002,0
+KRC.US,D,20240118,000000,38.37,38.47,37.39,37.57,955143,0
+KRC.US,D,20240119,000000,37.83,38.99,37.28,38.91,1141588,0
+KRC.US,D,20240122,000000,39.2,39.505,38.92,39.36,1126701,0
+KRC.US,D,20240123,000000,39.8,40.1,38.685,38.94,814416,0
+KRC.US,D,20240124,000000,39.86,39.86,38.37,38.66,871978,0
+KRC.US,D,20240125,000000,39.44,39.73,38.69,38.91,1077684,0
+KRC.US,D,20240126,000000,39.1,39.41,38.75,38.93,741296,0
+KRC.US,D,20240129,000000,38.93,39.62,38.63,39.48,738355,0
+KRC.US,D,20240130,000000,39.09,39.21,37.86,38,997286,0
+KRC.US,D,20240131,000000,37.82,38,35.585,35.76,2166908,0
+KRC.US,D,20240201,000000,35.82,35.82,33.73,35.2,3242551,0
+KRC.US,D,20240202,000000,34.49,35.23,33.93,34.88,1944709,0
+KRC.US,D,20240205,000000,34.13,34.81,33.88,34.42,1324866,0
+KRC.US,D,20240206,000000,33.56,34.28,32.97,33.94,2408708,0
+KRC.US,D,20240207,000000,34.01,34.68,33.15,34.31,1580097,0
+KRC.US,D,20240208,000000,34.21,35.17,34.17,34.97,960651,0
+KRC.US,D,20240209,000000,34.93,35.27,34.36,34.72,1087808,0
+KRC.US,D,20240212,000000,35.03,36.13,35.0197,35.67,1022917,0
+KRC.US,D,20240213,000000,33.86,34.6,32.69,33.28,1420725,0
+KRC.US,D,20240214,000000,33.88,34.25,33.54,33.96,1211128,0
+KRC.US,D,20240215,000000,34.46,35.97,34.405,35.96,869401,0
+KRC.US,D,20240216,000000,35.23,36.48,34.775,36.26,814760,0
+KRC.US,D,20240220,000000,35.81,36.249,35.45,36.17,1197670,0
+KRC.US,D,20240221,000000,35.82,36.31,35.7,36.22,939859,0
+KRC.US,D,20240222,000000,36.22,36.785,35.91,36.44,1245875,0
+KRC.US,D,20240223,000000,36.45,36.47,35.84,35.86,617311,0
+KRC.US,D,20240226,000000,35.69,36.1,35.13,35.3,623276,0
+KRC.US,D,20240227,000000,35.82,36.08,35.48,35.82,646380,0
+KRC.US,D,20240228,000000,35.38,36.7,35.3401,36.1,981772,0
+KRC.US,D,20240229,000000,36.7,38.305,36.52,37.89,2399106,0
+KRC.US,D,20240301,000000,37.56,37.82,36.565,36.69,1779216,0
+KRC.US,D,20240304,000000,36.73,37.69,36.25,37.18,1009452,0
+KRC.US,D,20240305,000000,36.73,37.74,36.57,36.86,1517325,0
+KRC.US,D,20240306,000000,37.46,37.46,35.73,36.02,959276,0
+KRC.US,D,20240307,000000,36.31,36.6,36.07,36.37,564165,0
+KRC.US,D,20240308,000000,36.76,37.315,36.3,36.32,780048,0
+KRC.US,D,20240311,000000,36.12,36.55,35.5,35.52,895769,0
+KRC.US,D,20240312,000000,35.37,35.71,34.7,35.31,792452,0
+KRC.US,D,20240313,000000,35.37,35.99,35.26,35.29,536855,0
+KRC.US,D,20240314,000000,35.02,35.02,33.96,34.38,849423,0
+KRC.US,D,20240315,000000,34.16,35.16,34.16,34.67,2399124,0
+KRC.US,D,20240318,000000,34.81,35.06,34.45,34.96,707818,0
+KRC.US,D,20240319,000000,34.74,35.2,34.66,35.14,826707,0
+KRC.US,D,20240320,000000,34.97,36.27,34.73,36.18,801996,0
+KRC.US,D,20240321,000000,36.61,37.75,36.38,37.49,1713458,0
+KRC.US,D,20240322,000000,37.49,38.01,35.62,35.76,1036105,0
+KRC.US,D,20240325,000000,35.76,36.385,35.76,36.26,1304072,0
+KRC.US,D,20240326,000000,36.53,36.55,35.64,35.7,1223464,0
+KRC.US,D,20240327,000000,35.56,36.17,35.47,36.12,1178939,0
+KRC.US,D,20240328,000000,36.38,36.955,36.15,36.43,951103,0
+KRC.US,D,20240401,000000,36.58,36.58,35.03,35.16,939484,0
+KRC.US,D,20240402,000000,34.65,34.72,34.08,34.7,830333,0
+KRC.US,D,20240403,000000,34.45,35.16,34.315,34.71,819973,0
+KRC.US,D,20240404,000000,35.18,35.45,34,34.1,666695,0
+KRC.US,D,20240405,000000,33.79,34.36,33.4905,34.14,799007,0
+KRC.US,D,20240408,000000,34.5,35.03,34.44,34.94,564227,0
+KRC.US,D,20240409,000000,35.07,35.97,35.07,35.87,840407,0
+KRC.US,D,20240410,000000,34.37,34.53,32.97,33.24,716251,0
+KRC.US,D,20240411,000000,33.46,34.01,33.19,33.99,1036927,0
+KRC.US,D,20240412,000000,33.87,33.87,33.18,33.47,883702,0
+KRC.US,D,20240415,000000,33.72,33.82,32.77,32.95,869235,0
+KRC.US,D,20240416,000000,32.56,32.9,31.9,32.39,892278,0
+KRC.US,D,20240417,000000,32.5,32.925,32.36,32.4,715707,0
+KRC.US,D,20240418,000000,32.65,32.99,32.32,32.67,671434,0
+KRC.US,D,20240419,000000,32.67,33.16,32.67,33.08,917618,0
+KRC.US,D,20240422,000000,33.1,33.58,32.87,33.42,636343,0
+KRC.US,D,20240423,000000,33.4,34.33,33.32,33.73,589168,0
+KRC.US,D,20240424,000000,33.42,33.75,33.14,33.71,723457,0
+KRC.US,D,20240425,000000,33.11,33.35,32.67,33.23,713154,0
+KRC.US,D,20240426,000000,33.35,33.93,33.14,33.14,799966,0
+KRC.US,D,20240429,000000,33.57,34.42,33.57,34.39,949936,0
+KRC.US,D,20240430,000000,34.01,34.52,33.785,33.8,984413,0
+KRC.US,D,20240501,000000,33.67,34.315,33.09,33.22,1246918,0
+KRC.US,D,20240502,000000,33.75,34.33,32.95,34.27,1048121,0
+KRC.US,D,20240503,000000,35,36.095,33.58,33.93,1459902,0
+KRC.US,D,20240506,000000,34.51,34.72,34.03,34.25,1017114,0
+KRC.US,D,20240507,000000,34.62,34.72,33.87,33.94,1016377,0
+KRC.US,D,20240508,000000,33.62,33.66,33.26,33.43,777505,0
+KRC.US,D,20240509,000000,33.66,34.45,33.45,34.45,827184,0
+KRC.US,D,20240510,000000,34.59,34.59,33.7,34.02,571327,0
+KRC.US,D,20240513,000000,34.34,34.735,34.195,34.44,497275,0
+KRC.US,D,20240514,000000,34.92,35.32,34.625,35.27,927188,0
+KRC.US,D,20240515,000000,36.11,36.16,35.21,35.34,949133,0
+KRC.US,D,20240516,000000,35.27,35.435,34.63,34.75,626724,0
+KRC.US,D,20240517,000000,34.85,35.06,34.3504,34.42,890917,0
+KRC.US,D,20240520,000000,34.45,34.62,33.625,33.78,952848,0
+KRC.US,D,20240521,000000,33.62,34.36,33.45,34.11,1094019,0
+KRC.US,D,20240522,000000,33.9,34.2,33.4,33.69,623067,0
+KRC.US,D,20240523,000000,33.79,33.79,32.16,32.5,1305804,0
+KRC.US,D,20240524,000000,32.79,33.0244,32.4,32.5,702520,0
+KRC.US,D,20240528,000000,32.75,33.04,32.08,32.35,1129466,0
+KRC.US,D,20240529,000000,31.77,32.19,31.12,32.08,1365507,0
+KRC.US,D,20240530,000000,32.23,32.845,31.9401,32.68,1218562,0
+KRC.US,D,20240531,000000,32.97,33.69,32.68,33.53,1107080,0
+KRC.US,D,20240603,000000,33.83,33.93,33.12,33.63,1108377,0
+KRC.US,D,20240604,000000,33.47,34.08,33.24,33.45,655213,0
+KRC.US,D,20240605,000000,33.5,33.54,32.69,32.75,1051332,0
+KRC.US,D,20240606,000000,32.5,32.88,32.39,32.6,1091589,0
+KRC.US,D,20240607,000000,31.81,32.29,31.48,31.57,871735,0
+KRC.US,D,20240610,000000,31.12,31.71,30.78,31.43,1363993,0
+KRC.US,D,20240611,000000,31,31.42,30.92,31.17,1281974,0
+KRC.US,D,20240612,000000,32.49,33.73,31.6,31.88,1516485,0
+KRC.US,D,20240613,000000,31.91,32.195,31.36,31.63,1429427,0
+KRC.US,D,20240614,000000,31.16,31.91,31.16,31.82,999427,0
+KRC.US,D,20240617,000000,31.77,31.875,31.35,31.65,481499,0
+KRC.US,D,20240618,000000,31.65,32.11,31.54,31.93,1015697,0
+KRC.US,D,20240620,000000,31.77,32.19,31.65,31.66,634204,0
+KRC.US,D,20240621,000000,31.74,31.83,31.51,31.58,1785588,0
+KRC.US,D,20240624,000000,31.75,32.41,31.71,32.13,739420,0
+KRC.US,D,20240625,000000,31.94,32.36,31.42,31.5,838207,0
+KRC.US,D,20240626,000000,31.15,31.4,31.05,31.36,776706,0
+KRC.US,D,20240627,000000,30.96,31.39,30.78,31.33,834587,0
+KRC.US,D,20240628,000000,31.18,31.34,30.71,31.17,2061281,0
+KRC.US,D,20240701,000000,31.13,31.53,30.75,31.27,758280,0
+KRC.US,D,20240702,000000,31.19,31.96,31.16,31.84,757475,0
+KRC.US,D,20240703,000000,32.04,32.61,32,32.38,518146,0
+KRC.US,D,20240705,000000,32.22,32.31,31.14,31.24,1622497,0
+KRC.US,D,20240708,000000,31.55,31.96,31.46,31.74,753983,0
+KRC.US,D,20240709,000000,31.72,32.22,31.575,32.07,922062,0
+KRC.US,D,20240710,000000,32.27,32.37,31.84,32.3,660923,0
+KRC.US,D,20240711,000000,33.43,34.56,33.215,34.19,1233786,0
+KRC.US,D,20240712,000000,34.63,35.57,34.5101,35.26,1609896,0
+KRC.US,D,20240715,000000,35.59,36.14,35.23,35.76,1136167,0
+KRC.US,D,20240716,000000,35.99,36.23,35.79,36.12,959612,0
+KRC.US,D,20240717,000000,35.87,36.74,35.72,35.9,874031,0
+KRC.US,D,20240718,000000,35.77,36.66,34.9,35.04,812412,0
+KRC.US,D,20240719,000000,34.87,35.02,34.25,34.55,503966,0
+KRC.US,D,20240722,000000,34.51,35.29,34.28,35.13,669209,0
+KRC.US,D,20240723,000000,35,36.08,34.66,36.05,858560,0
+KRC.US,D,20240724,000000,35.96,36.2,34.52,34.53,1167027,0
+KRC.US,D,20240725,000000,34.58,35.82,34.395,35.17,936564,0
+KRC.US,D,20240726,000000,35.32,36.31,35.19,36,1059371,0
+KRC.US,D,20240729,000000,36.09,36.69,35.85,36.57,910386,0
+KRC.US,D,20240730,000000,36.85,36.98,35.97,36.95,754490,0
+KRC.US,D,20240731,000000,36.88,37.97,36.295,36.97,1644057,0
+KRC.US,D,20240801,000000,37.64,37.99,34.92,35.25,1581487,0
+KRC.US,D,20240802,000000,34.5,34.7995,33.445,33.8,1225624,0
+KRC.US,D,20240805,000000,32.24,33.835,31.54,33,1484744,0
+KRC.US,D,20240806,000000,33.17,34.56,32.9725,33.83,744053,0
+KRC.US,D,20240807,000000,34.4,34.57,32.99,33.12,1102352,0
+KRC.US,D,20240808,000000,33.34,33.5,32.915,33.2,830505,0
+KRC.US,D,20240809,000000,33.33,33.9,32.89,33.53,657258,0
+KRC.US,D,20240812,000000,33.4,33.4,32.525,32.75,872584,0
+KRC.US,D,20240813,000000,33.08,33.34,32.67,33.26,840599,0
+KRC.US,D,20240814,000000,33.52,33.61,32.98,33.06,590996,0
+KRC.US,D,20240815,000000,33.63,33.88,33.05,33.6,892764,0
+KRC.US,D,20240816,000000,33.51,33.725,33.16,33.63,899638,0
+KRC.US,D,20240819,000000,33.65,34.42,33.56,34.36,601916,0
+KRC.US,D,20240820,000000,34.1,34.42,33.79,33.97,779639,0
+KRC.US,D,20240821,000000,34.1,34.49,33.75,34.49,889013,0
+KRC.US,D,20240822,000000,34.42,34.68,34.09,34.51,564574,0
+KRC.US,D,20240823,000000,34.8,36.52,34.615,36.31,833043,0
+KRC.US,D,20240826,000000,36.77,37.01,36.3,36.38,1435842,0
+KRC.US,D,20240827,000000,36.06,36.55,35.5,36.54,1150322,0
+KRC.US,D,20240828,000000,36.3,36.56,35.9571,36.1,827320,0
+KRC.US,D,20240829,000000,36.1,36.39,35.79,36.29,724128,0
+KRC.US,D,20240830,000000,36.64,36.85,35.91,36.27,1240481,0
+KRC.US,D,20240903,000000,35.93,36.185,34.92,35.24,725408,0
+KRC.US,D,20240904,000000,35.11,35.94,34.92,35.24,587847,0
+KRC.US,D,20240905,000000,35.61,35.89,35.07,35.17,746273,0
+KRC.US,D,20240906,000000,35.39,35.42,34.665,34.82,556429,0
+KRC.US,D,20240909,000000,34.65,35.02,34.245,34.54,782983,0
+KRC.US,D,20240910,000000,34.64,34.715,33.91,34.3,690243,0
+KRC.US,D,20240911,000000,34.17,34.76,33.775,34.72,579398,0
+KRC.US,D,20240912,000000,34.85,35.595,34.62,35.18,739213,0
+KRC.US,D,20240913,000000,35.71,36.82,35.63,36.59,883123,0
+KRC.US,D,20240916,000000,36.88,38,36.395,37.94,1007279,0
+KRC.US,D,20240917,000000,38.21,38.77,38.01,38.46,2084491,0
+KRC.US,D,20240918,000000,38.62,40.87,38.39,39.99,2796716,0
+KRC.US,D,20240919,000000,40.89,41.23,39.955,40.79,2944838,0
+KRC.US,D,20240920,000000,40.5,40.88,39.97,39.99,2848105,0
+KRC.US,D,20240923,000000,40.23,40.49,39.83,39.95,1066009,0
+KRC.US,D,20240924,000000,39.88,40.21,39.64,39.71,1485968,0
+KRC.US,D,20240925,000000,39.7,39.75,38.57,38.8,964342,0
+KRC.US,D,20240926,000000,39.4,39.4,37.88,38.82,1018305,0
+KRC.US,D,20240927,000000,39.4,39.4,38.66,39.09,1009806,0
+KRC.US,D,20240930,000000,38.42,39.05,38.34,38.7,1151936,0
+KRC.US,D,20241001,000000,38.58,38.58,37.82,38.27,954154,0
+KRC.US,D,20241002,000000,38.02,38.32,37.79,37.85,649957,0
+KRC.US,D,20241003,000000,37.69,37.9248,37.39,37.67,611395,0
+KRC.US,D,20241004,000000,37.91,38.35,37.59,38.22,577091,0
+KRC.US,D,20241007,000000,37.92,38.19,37.455,37.77,591211,0
+KRC.US,D,20241008,000000,37.97,38.09,37.19,37.57,762889,0
+KRC.US,D,20241009,000000,37.57,37.775,37.2,37.51,683969,0
+KRC.US,D,20241010,000000,37.31,38.24,37.31,38.05,950651,0
+KRC.US,D,20241011,000000,38.26,38.89,38.135,38.88,801271,0
+KRC.US,D,20241014,000000,38.7,39.772,38.58,39.51,1052819,0
+KRC.US,D,20241015,000000,39.57,41.225,39.57,40.12,1127579,0
+KRC.US,D,20241016,000000,40.58,41.57,40.5,41.38,1131175,0
+KRC.US,D,20241017,000000,41.15,42.92,41.15,42.78,2408639,0
+KRC.US,D,20241018,000000,42.67,43.78,42.5,43.56,1452311,0
+KRC.US,D,20241021,000000,43.33,43.48,42.14,42.18,1618358,0
+KRC.US,D,20241022,000000,42.18,42.555,41.785,42,880569,0
+KRC.US,D,20241023,000000,42,42.2725,41.31,41.46,1203326,0
+KRC.US,D,20241024,000000,41.61,42.11,41.53,41.68,786713,0
+KRC.US,D,20241025,000000,41.88,42.02,41.31,41.42,1141154,0
+KRC.US,D,20241028,000000,41.88,42.26,41.5904,41.62,930258,0
+KRC.US,D,20241029,000000,43.14,43.14,40.75,41.28,1891140,0
+KRC.US,D,20241030,000000,41.37,41.53,40.59,40.77,1441742,0
+KRC.US,D,20241031,000000,40.48,41.01,40.16,40.22,1314640,0
+KRC.US,D,20241101,000000,40.58,40.87,38.85,38.89,1175119,0
+KRC.US,D,20241104,000000,38.95,39.58,38.86,39.28,1530650,0
+KRC.US,D,20241105,000000,39.06,40.015,38.96,39.6,988509,0
+KRC.US,D,20241106,000000,40.07,41,39.77,40.42,1507175,0
+KRC.US,D,20241107,000000,40.25,41.215,40.165,41,634604,0
+KRC.US,D,20241108,000000,41.04,41.62,40.74,41.54,688925,0
+KRC.US,D,20241111,000000,41.53,42.1,41.26,41.33,729297,0
+KRC.US,D,20241112,000000,40.8,41.37,39.61,39.81,769876,0
+KRC.US,D,20241113,000000,40.3,40.915,39.8,39.93,772100,0
+KRC.US,D,20241114,000000,39.91,40.09,39.12,39.4,1041626,0
+KRC.US,D,20241115,000000,39.345,39.51,38.4,38.8,1160661,0
+KRC.US,D,20241118,000000,38.55,38.8776,38.33,38.46,1220774,0
+KRC.US,D,20241119,000000,38.08,38.57,37.825,38.47,1177304,0
+KRC.US,D,20241120,000000,38.48,38.81,38.08,38.73,644023,0
+KRC.US,D,20241121,000000,39.16,40.2,39.01,39.74,762967,0
+KRC.US,D,20241122,000000,39.95,40.96,39.88,40.65,963432,0
+KRC.US,D,20241125,000000,41.3769,42.65,41.24,42.02,1396062,0
+KRC.US,D,20241126,000000,42,42.48,41.38,42.41,1390740,0
+KRC.US,D,20241127,000000,42.87,43.42,41.93,42.05,1608724,0
+KRC.US,D,20241129,000000,42.13,42.41,41.44,41.53,669168,0
+KRC.US,D,20241202,000000,41.72,41.72,40.57,41.11,966379,0
+KRC.US,D,20241203,000000,41.25,41.31,40.05,40.44,624888,0
+KRC.US,D,20241204,000000,40.415,40.9517,40.415,40.6,977546,0
+KRC.US,D,20241205,000000,40.53,40.79,40.14,40.3,1123700,0
+KRC.US,D,20241206,000000,40.71,40.71,39.97,40.19,677209,0
+KRC.US,D,20241209,000000,40.41,41.85,40.41,41.59,909064,0
+KRC.US,D,20241210,000000,41.85,42,40.61,40.66,931145,0
+KRC.US,D,20241211,000000,41.23,41.3,40.52,40.93,878134,0
+KRC.US,D,20241212,000000,40.75,41.92,40.67,41.28,1168241,0
+KRC.US,D,20241213,000000,41.195,41.89,40.92,41.75,1128389,0
+KRC.US,D,20241216,000000,41.67,42.55,41.5,42.11,1264680,0
+KRC.US,D,20241217,000000,41.67,42.36,41.67,42.03,928986,0
+KRC.US,D,20241218,000000,42.035,42.315,38.39,38.41,1423149,0
+KRC.US,D,20241219,000000,38.94,39.68,38.6,38.91,2393241,0
+KRC.US,D,20241220,000000,39.485,41.57,39.485,40.5,3442257,0
+KRC.US,D,20241223,000000,40.4,40.87,39.69,40.77,1241581,0
+KRC.US,D,20241224,000000,41.07,41.88,40.54,41.88,455739,0
+KRC.US,D,20241226,000000,41.6,42.33,41.425,41.96,723204,0
+KRC.US,D,20241227,000000,41.665,42.35,40.95,41.08,708791,0
+KRC.US,D,20241230,000000,40.795,40.91,40.1875,40.5,820971,0
+KRC.US,D,20241231,000000,40.6,40.95,39.99,40.45,978217,0
+KRC.US,D,20250102,000000,39.88,40.59,39.64,39.85,1011281,0
+KRC.US,D,20250103,000000,40.16,40.77,40.07,40.63,692775,0
+KRC.US,D,20250106,000000,40.635,40.74,39.51,39.53,655502,0
+KRC.US,D,20250107,000000,39.47,39.98,37.75,37.99,1154207,0
+KRC.US,D,20250108,000000,37.68,37.725,36.74,37.07,1267070,0
+KRC.US,D,20250110,000000,36.07,36.26,35.27,35.54,1380339,0
+KRC.US,D,20250113,000000,35.405,36.22,34.965,36.09,1003179,0
+KRC.US,D,20250114,000000,36.335,37.27,36.29,37.17,786698,0
+KRC.US,D,20250115,000000,38.89,38.95,37.71,37.85,1136000,0
+KRC.US,D,20250116,000000,37.885,38.465,37.66,38.26,668910,0
+KRC.US,D,20250117,000000,38.72,39.495,38.53,38.96,1081933,0
+KRC.US,D,20250121,000000,39.09,39.73,39.03,39.19,792565,0
+KRC.US,D,20250122,000000,39.1,39.365,38.23,38.26,999402,0
+KRC.US,D,20250123,000000,38.225,38.26,37.42,37.83,918689,0
+KRC.US,D,20250124,000000,37.685,39.08,37.54,38.85,1301201,0
+KRC.US,D,20250127,000000,38.74,39.98,38.48,39.7,1005840,0
+KRC.US,D,20250128,000000,39.22,39.94,38.98,39.3,1102061,0
+KRC.US,D,20250129,000000,39.01,39.15,37.24,37.28,2408441,0
+KRC.US,D,20250130,000000,37.59,39.62,37.59,38.89,1775124,0
+KRC.US,D,20250131,000000,38.83,39.14,38.39,39.02,1479278,0
+KRC.US,D,20250203,000000,37.7628,38.15,37.29,37.53,1214529,0
+KRC.US,D,20250204,000000,37.35,37.58,36.71,37.14,1532345,0
+KRC.US,D,20250205,000000,37.375,37.61,36.16,36.78,1865383,0
+KRC.US,D,20250206,000000,37.035,37.505,36.75,37.17,3041918,0
+KRC.US,D,20250207,000000,37.17,37.44,36.41,37.25,1509361,0
+KRC.US,D,20250210,000000,37.41,37.425,36.71,36.79,1747420,0
+KRC.US,D,20250211,000000,36.665,37.86,35.56,35.82,3575834,0
+KRC.US,D,20250212,000000,35.12,35.32,34.43,35.02,2271692,0
+KRC.US,D,20250213,000000,35.245,35.64,34.76,35.4,1420657,0
+KRC.US,D,20250214,000000,35.805,36.2,34.76,34.91,1493224,0
+KRC.US,D,20250218,000000,34.75,34.895,34.03,34.72,1508880,0
+KRC.US,D,20250219,000000,34.555,34.76,33.77,34.11,1421747,0
+KRC.US,D,20250220,000000,34.2,34.2,33.29,33.48,1725565,0
+KRC.US,D,20250221,000000,33.6,33.88,32.29,32.78,2199815,0
+KRC.US,D,20250224,000000,33.195,33.48,32.61,33.27,1342339,0
+KRC.US,D,20250225,000000,33.385,34.63,33.38,34.06,1505192,0
+KRC.US,D,20250226,000000,34.53,35.17,34.135,34.54,1138927,0
+KRC.US,D,20250227,000000,35.18,36.13,34.93,35.55,1395723,0
+KRC.US,D,20250228,000000,35.655,35.94,35.42,35.7,1717512,0
+KRC.US,D,20250303,000000,35.845,36.065,34.36,34.69,996768,0
+KRC.US,D,20250304,000000,34.285,34.7099,33.34,34.02,1598087,0
+KRC.US,D,20250305,000000,33.825,34.3975,33.08,34,1513252,0
+KRC.US,D,20250306,000000,33.65,33.7783,32.985,33.03,1418509,0
+KRC.US,D,20250307,000000,33,33.505,32.51,33.32,1162311,0
+KRC.US,D,20250310,000000,33.035,33.72,32.91,33.17,2271091,0
+KRC.US,D,20250311,000000,33.105,33.27,32.17,32.47,2665343,0
+KRC.US,D,20250312,000000,32.5,33.23,32.37,32.93,3593746,0
+KRC.US,D,20250313,000000,32.985,33.52,31.95,32.02,1730084,0
+KRC.US,D,20250314,000000,32.52,33.19,32.105,33.18,1624029,0
+KRC.US,D,20250317,000000,33.2,34.53,33.2,34.32,1510576,0
+KRC.US,D,20250318,000000,34.135,34.52,33.83,34.16,1168951,0
+KRC.US,D,20250319,000000,34.165,34.83,34.02,34.6,1312288,0
+KRC.US,D,20250320,000000,34.25,34.8,34.25,34.56,1209763,0
+KRC.US,D,20250321,000000,34.255,34.75,34.09,34.37,2255867,0
+KRC.US,D,20250324,000000,34.69,35.32,34.595,35.01,1891540,0
+KRC.US,D,20250325,000000,35.205,35.49,34.49,35.07,1658049,0
+KRC.US,D,20250326,000000,35.19,35.46,34.23,34.51,1796681,0
+KRC.US,D,20250327,000000,34.495,34.78,34.1,34.23,976840,0
+KRC.US,D,20250328,000000,33.78,34.325,32.98,33.25,1690894,0
+KRC.US,D,20250331,000000,32.405,32.98,32.295,32.76,2016074,0
+KRC.US,D,20250401,000000,32.725,32.92,31.88,32.86,1822177,0
+KRC.US,D,20250402,000000,32.515,33.38,32.205,33.3,1111182,0
+KRC.US,D,20250403,000000,32.445,32.46,30.5,30.56,2035329,0
+KRC.US,D,20250404,000000,29.925,30.415,28.5358,30,2659727,0
+KRC.US,D,20250407,000000,29.07,30.98,27.8,29.39,3268164,0
+KRC.US,D,20250408,000000,30.48,30.62,27.86,28.32,1895690,0
+KRC.US,D,20250409,000000,27.89,31.04,27.07,30.9,3491058,0
+KRC.US,D,20250410,000000,30,30.16,28.29,29.33,1451881,0
+KRC.US,D,20250411,000000,29.01,29.82,27.97,29.76,1871284,0
+KRC.US,D,20250414,000000,30.35,31.34,30.1328,30.94,2451084,0
+KRC.US,D,20250415,000000,30.75,31.56,30.75,31.37,1557856,0
+KRC.US,D,20250416,000000,31.545,32.09,30.96,31.23,1933564,0
+KRC.US,D,20250417,000000,31.67,32.17,31.395,31.79,1532300,0
+KRC.US,D,20250421,000000,31.245,31.56,30.8845,31.2,1127661,0
+KRC.US,D,20250422,000000,31.8,32.38,31.5,32.14,1381863,0
+KRC.US,D,20250423,000000,33.43,33.74,32.35,32.52,1300511,0
+KRC.US,D,20250424,000000,32.33,32.73,32.11,32.59,1329892,0
+KRC.US,D,20250425,000000,32.58,32.64,32.105,32.37,590354,0
+KRC.US,D,20250428,000000,32.48,32.79,32.175,32.68,775528,0
+KRC.US,D,20250429,000000,32.52,32.61,31.7,31.78,915014,0
+KRC.US,D,20250430,000000,31.295,31.62,30.545,31.51,1495673,0
+KRC.US,D,20250501,000000,31.4,32.47,31.23,31.96,1469757,0
+KRC.US,D,20250502,000000,32.49,32.79,32.22,32.42,983314,0
+KRC.US,D,20250505,000000,32.33,32.5,31.8,31.88,1079529,0
+KRC.US,D,20250506,000000,31,31.44,30.15,30.81,1700679,0
+KRC.US,D,20250507,000000,31.025,31.27,30.66,30.83,1213650,0
+KRC.US,D,20250508,000000,31.08,31.48,30.63,31.13,799760,0
+KRC.US,D,20250509,000000,31.18,31.73,30.92,31.63,1009080,0
+KRC.US,D,20250512,000000,32.93,32.93,32.22,32.38,914256,0
+KRC.US,D,20250513,000000,32.61,32.7366,31.66,31.74,1230936,0
+KRC.US,D,20250514,000000,31.63,31.96,31.28,31.53,1156422,0
+KRC.US,D,20250515,000000,31.59,32.53,31.41,32.5,1131045,0
+KRC.US,D,20250516,000000,32.18,32.99,32.15,32.85,1012921,0
+KRC.US,D,20250519,000000,32.25,33.07,32.18,32.97,886249,0
+KRC.US,D,20250520,000000,32.8,33.15,32.69,32.75,937482,0
+KRC.US,D,20250521,000000,32.24,32.73,31.51,31.52,1152311,0
+KRC.US,D,20250522,000000,31.63,31.8,31.21,31.51,1185486,0
+KRC.US,D,20250523,000000,31.2,31.5,31.08,31.27,1290614,0
+KRC.US,D,20250527,000000,31.925,32.695,31.44,32.46,1164154,0
+KRC.US,D,20250528,000000,32.35,32.645,32.16,32.39,1129499,0
+KRC.US,D,20250529,000000,32.565,33.09,32.42,32.89,1199395,0
+KRC.US,D,20250530,000000,32.66,32.74,32.01,32.2,1184916,0
+KRC.US,D,20250602,000000,32.04,32.415,31.37,32.26,1027929,0
+KRC.US,D,20250603,000000,32.29,33.3,31.945,33.17,1078176,0
+KRC.US,D,20250604,000000,33.165,33.86,32.98,33.59,1557744,0
+KRC.US,D,20250605,000000,33.57,34.25,33.3,34.15,1192001,0
+KRC.US,D,20250606,000000,34.58,35.34,34.57,34.92,1893754,0
+KRC.US,D,20250609,000000,35.22,35.53,34.855,34.97,1510849,0
+KRC.US,D,20250610,000000,35.08,35.97,34.6622,35.54,1786336,0
+KRC.US,D,20250611,000000,35.94,36.265,35.58,35.65,1518701,0
+KRC.US,D,20250612,000000,35.48,36.01,35.26,35.95,1094004,0
+KRC.US,D,20250613,000000,35.85,35.89,34.885,35.22,1057058,0
+KRC.US,D,20250616,000000,35.54,36.27,35.35,35.57,1129952,0
+KRC.US,D,20250617,000000,35.37,35.535,34.8,35.01,966061,0
+KRC.US,D,20250618,000000,35.085,35.6,34.86,35.04,952489,0
+KRC.US,D,20250620,000000,35.1,35.425,34.89,35.08,1428577,0
+KRC.US,D,20250623,000000,35.13,35.46,34.12,35,1182904,0
+KRC.US,D,20250624,000000,35.28,35.327,34.66,34.78,1091187,0
+KRC.US,D,20250625,000000,34.49,35.025,33.665,34.12,1441073,0
+KRC.US,D,20250626,000000,34.55,34.75,34.24,34.6,1067385,0
+KRC.US,D,20250627,000000,34.715,35.23,34.35,34.79,1230845,0
+KRC.US,D,20250630,000000,34.34,34.58,33.69,34.31,1027827,0
+KRC.US,D,20250701,000000,34.075,35.36,33.9678,34.56,1268012,0
+KRC.US,D,20250702,000000,34.28,35.02,34.15,34.94,1101796,0
+KRC.US,D,20250703,000000,35.05,35.36,34.63,35.29,594028,0
+KRC.US,D,20250707,000000,34.97,35.22,34.4,34.55,1255644,0
+KRC.US,D,20250708,000000,34.45,35.32,34.295,35.04,1397239,0
+KRC.US,D,20250709,000000,35.2498,35.7,35.09,35.46,1943556,0
+KRC.US,D,20250710,000000,35.375,36.64,35.3105,36.47,1387611,0
+KRC.US,D,20250711,000000,36.095,37.27,35.78,37.2,1926617,0
+KRC.US,D,20250714,000000,37.015,37.575,36.76,37.13,1688048,0
+KRC.US,D,20250715,000000,37.52,37.52,36.66,36.88,1648130,0
+KRC.US,D,20250716,000000,36.65,37.31,36.26,36.66,2204195,0
+KRC.US,D,20250717,000000,36.66,36.96,36.2025,36.72,1107613,0
+KRC.US,D,20250718,000000,36.775,37.145,36.51,36.83,1359538,0
+KRC.US,D,20250721,000000,37.17,37.89,36.95,37.31,1361280,0
+KRC.US,D,20250722,000000,37.58,38.27,37.39,37.98,1462650,0
+KRC.US,D,20250723,000000,38.19,38.71,37.5,37.83,3195772,0
+KRC.US,D,20250724,000000,37.5,37.76,37.1,37.24,2216882,0
+KRC.US,D,20250725,000000,37.255,37.468,36.72,37.08,1956438,0
+KRC.US,D,20250728,000000,37.115,37.17,36.32,36.61,3466070,0
+KRC.US,D,20250729,000000,37.15,38.98,36.64,38.32,3541180,0
+KRC.US,D,20250730,000000,38.235,38.64,36.79,37.09,3801649,0
+KRC.US,D,20250731,000000,37.085,37.44,36.73,36.86,1772881,0
+KRC.US,D,20250801,000000,36.84,37.14,36.04,36.55,2209149,0
+KRC.US,D,20250804,000000,36.585,37.6,36.54,37.54,1636561,0
+KRC.US,D,20250805,000000,37.48,37.9,36.7,37.82,1719206,0
+KRC.US,D,20250806,000000,37.715,38.21,37.41,38.17,1843813,0
+KRC.US,D,20250807,000000,38.3,38.61,37.81,38.26,998710,0
+KRC.US,D,20250808,000000,38.12,38.46,37.795,37.81,1287199,0
+KRC.US,D,20250811,000000,37.905,38.03,36.51,36.54,1724997,0
+KRC.US,D,20250812,000000,36.76,37.92,36.67,37.9,1054631,0
+KRC.US,D,20250813,000000,37.76,38.83,37.68,38.73,992606,0
+KRC.US,D,20250814,000000,38.245,38.565,37.99,38.33,913670,0
+KRC.US,D,20250815,000000,38.3937,38.75,38.18,38.71,1325576,0
+KRC.US,D,20250818,000000,38.575,38.77,38.16,38.17,912402,0
+KRC.US,D,20250819,000000,38.25,39.16,38.25,39.12,1066008,0
+KRC.US,D,20250820,000000,39.28,39.29,38.6298,38.93,1381808,0
+KRC.US,D,20250821,000000,38.155,39.07,38.09,38.86,1331852,0
+KRC.US,D,20250822,000000,39.11,40.509,39.045,40.16,1194557,0
+KRC.US,D,20250825,000000,40.23,40.615,39.86,40.48,970438,0
+KRC.US,D,20250826,000000,40.2759,40.97,40.25,40.51,1614338,0
+KRC.US,D,20250827,000000,40.64,41.2,40.53,41.15,1455050,0
+KRC.US,D,20250828,000000,41.41,41.82,41,41.75,1424043,0
+KRC.US,D,20250829,000000,41.585,41.88,41.3293,41.59,1146666,0
+KRC.US,D,20250902,000000,40.85,41.24,40.71,40.98,733119,0
+KRC.US,D,20250903,000000,40.64,41.71,40.64,41.64,943312,0
+KRC.US,D,20250904,000000,41.115,41.92,41.11,41.4,1301175,0
+KRC.US,D,20250905,000000,41.685,42.72,41.65,42.7,1722104,0
+KRC.US,D,20250908,000000,41.87,42.825,41.7,42.69,1907898,0
+KRC.US,D,20250909,000000,42.72,42.72,41.71,42,1214826,0
+KRC.US,D,20250910,000000,42.12,42.42,41.84,42.1,914705,0
+KRC.US,D,20250911,000000,42.32,43.18,42.3,42.95,1398888,0
+KRC.US,D,20250912,000000,43.23,43.56,42.855,43.17,1077788,0
+KRC.US,D,20250915,000000,43.17,43.73,42.75,43.6,1388333,0
+KRC.US,D,20250916,000000,43.8,44.335,43.26,44.18,3322476,0
+KRC.US,D,20250917,000000,44.7,44.89,43.46,43.72,2037976,0
+KRC.US,D,20250918,000000,43.97,44.61,43.61,44.44,1529244,0
+KRC.US,D,20250919,000000,44.35,44.64,44.16,44.23,2375728,0
+KRC.US,D,20250922,000000,44.205,44.52,43.51,44.34,1150920,0
+KRC.US,D,20250923,000000,44.31,45.03,44,44.33,984730,0
+KRC.US,D,20250924,000000,44.195,44.45,43.68,43.68,1373606,0
+KRC.US,D,20250925,000000,42.8132,43.585,42.8132,43.34,1705716,0
+KRC.US,D,20250926,000000,43.385,43.605,42.395,42.65,1803773,0
+KRC.US,D,20250929,000000,42.61,42.87,41.94,42.58,2362913,0
+KRC.US,D,20250930,000000,41.97,42.71,41.73,42.25,2307318,0
+KRC.US,D,20251001,000000,42.07,42.715,41.79,42.15,1420399,0
+KRC.US,D,20251002,000000,42.55,42.55,41.715,42.15,2042006,0
+KRC.US,D,20251003,000000,42.145,42.47,41.885,42.45,1743750,0
+KRC.US,D,20251006,000000,42.39,42.875,42.21,42.44,1489312,0
+KRC.US,D,20251007,000000,42.63,42.915,41.67,41.74,1254983,0
+KRC.US,D,20251008,000000,41.44,41.855,41.22,41.41,998564,0
+KRC.US,D,20251009,000000,41.43,41.5,40.25,40.48,979298,0
+KRC.US,D,20251010,000000,40.3,41.06,39.43,39.55,1530714,0
+KRC.US,D,20251013,000000,40.645,40.74,39.915,40.36,1107170,0
+KRC.US,D,20251014,000000,40.2,40.83,39.89,40.57,1595766,0
+KRC.US,D,20251015,000000,40.835,41.49,40.37,40.54,1406190,0
+KRC.US,D,20251016,000000,40.935,40.935,39.965,40.45,2382830,0
+KRC.US,D,20251017,000000,40.165,40.59,39.74,40.3,1289087,0
+KRC.US,D,20251020,000000,40.545,40.88,40.34,40.54,835393,0
+KRC.US,D,20251021,000000,40.88,41.38,40.38,40.94,731042,0
+KRC.US,D,20251022,000000,41.105,41.4,40.575,40.92,891075,0
+KRC.US,D,20251023,000000,40.83,41.075,40.3703,40.56,1057761,0
+KRC.US,D,20251024,000000,40.93,41.06,40.395,40.89,993033,0
+KRC.US,D,20251027,000000,40.77,41.56,40.6365,41.25,1429142,0
+KRC.US,D,20251028,000000,43.23,43.23,40.6,41.97,1898029,0
+KRC.US,D,20251029,000000,41.745,41.97,40.73,41.14,2108736,0
+KRC.US,D,20251030,000000,40.915,41.53,40.805,41.42,818292,0
+KRC.US,D,20251031,000000,41.475,42.34,41.16,42.25,1026002,0
+KRC.US,D,20251103,000000,42.5,42.88,41.76,42.26,1497152,0
+KRC.US,D,20251104,000000,41.995,42.68,41.51,42.61,1075692,0
+KRC.US,D,20251105,000000,42.66,43.05,41.69,42.49,1453007,0
+KRC.US,D,20251106,000000,42.79,43.17,42.13,42.69,1259482,0
+KRC.US,D,20251107,000000,42.745,43.49,42.51,43.48,1261917,0
+KRC.US,D,20251110,000000,43.405,43.45,42.08,42.31,1155294,0
+KRC.US,D,20251111,000000,42.55,42.82,41.93,42.24,1589016,0
+KRC.US,D,20251112,000000,42.1,42.71,41.83,42.25,1457216,0
+KRC.US,D,20251113,000000,42.18,42.58,41.53,41.65,1177116,0
+KRC.US,D,20251114,000000,41.46,41.81,40.71,40.85,1031424,0
+KRC.US,D,20251117,000000,40.78,41.37,40.19,40.4,1653482,0
+KRC.US,D,20251118,000000,40.51,41.77,40.24,41.47,2571543,0
+KRC.US,D,20251119,000000,41.36,41.785,40.8203,41.51,885133,0
+KRC.US,D,20251120,000000,41.95,42.36,40.38,40.42,832192,0
+KRC.US,D,20251121,000000,40.49,41.61,40.27,41.21,1475553,0
+KRC.US,D,20251124,000000,41.42,42.12,41.01,41.75,957631,0
+KRC.US,D,20251125,000000,41.68,43.25,41.68,43.03,1277487,0
+KRC.US,D,20251126,000000,42.77,43.58,42.63,43.1,1116012,0
+KRC.US,D,20251128,000000,43.16,43.19,42.7,42.89,396250,0
+KRC.US,D,20251201,000000,42.565,42.91,42.21,42.7,823280,0
+KRC.US,D,20251202,000000,42.975,42.975,42.09,42.2,896699,0
+KRC.US,D,20251203,000000,42.24,42.56,40.91,41.16,1608543,0
+KRC.US,D,20251204,000000,40.595,41.18,40.1,40.74,1359368,0
+KRC.US,D,20251205,000000,40.78,41.56,40.57,40.78,1672761,0
+KRC.US,D,20251208,000000,40.64,40.64,39.86,40.44,1715632,0
+KRC.US,D,20251209,000000,40.69,41.25,40.33,40.38,947429,0
+KRC.US,D,20251210,000000,40.36,40.89,39.58,40.55,1968577,0
+KRC.US,D,20251211,000000,40.535,41.375,40.38,40.57,934765,0
+KRC.US,D,20251212,000000,40.96,40.96,40.2,40.46,1756387,0
+KRC.US,D,20251215,000000,40.745,41.01,39.96,40.04,1142389,0
+KRC.US,D,20251216,000000,40.1,40.135,39.27,39.73,1554434,0
+KRC.US,D,20251217,000000,39.865,40.31,38.93,38.95,1157156,0
+KRC.US,D,20251218,000000,39.21,39.25,38.41,38.5,1564208,0
+KRC.US,D,20251219,000000,38.505,38.59,37.92,38.54,2705646,0
+KRC.US,D,20251222,000000,38.35,38.561,37.91,38.06,1487296,0
+KRC.US,D,20251223,000000,37.67,38.02,37.51,37.55,1264924,0
+KRC.US,D,20251224,000000,37.7,38.15,37.26,38,954389,0
+KRC.US,D,20251226,000000,38.05,38.23,37.81,38.07,704052,0
+KRC.US,D,20251229,000000,38.345,38.345,37.81,37.88,1488079,0
+KRC.US,D,20251230,000000,37.98,38.37,37.76,38.19,1124382,0
+KRC.US,D,20251231,000000,37.685,37.86,37.32,37.37,1282748,0
+KRC.US,D,20260102,000000,37.355,38.42,37.07,38.02,1246452,0
+KRC.US,D,20260105,000000,38.25,38.92,38.25,38.34,2152418,0
+KRC.US,D,20260106,000000,38.185,39.75,38.08,39.64,2246615,0
+KRC.US,D,20260107,000000,39.69,40.2,38.55,39.1,2503602,0
+KRC.US,D,20260108,000000,38.89,40.06,38.89,39.82,2249494,0
+KRC.US,D,20260109,000000,39.7,40.18,39.57,39.85,1450750,0
+KRC.US,D,20260112,000000,39.705,39.78,38.745,38.83,1098331,0
+KRC.US,D,20260113,000000,38.925,39.07,38.255,38.6,1699614,0
+KRC.US,D,20260114,000000,38.36,38.84,38.11,38.27,1834943,0
+KRC.US,D,20260115,000000,38.4,38.68,38.17,38.22,1176372,0
+KRC.US,D,20260116,000000,38.25,38.4453,37.64,37.7,1614929,0
+KRC.US,D,20260120,000000,36.96,37.1,36.4,36.89,1689898,0
+KRC.US,D,20260121,000000,37.1,37.565,36.32,36.56,2429766,0
+KRC.US,D,20260122,000000,36.62,36.97,35.55,35.6,1998386,0
+KRC.US,D,20260123,000000,35.26,35.97,35.26,35.59,2544058,0
+KRC.US,D,20260126,000000,35.585,35.75,35.045,35.15,1467625,0
+KRC.US,D,20260127,000000,35.45,35.47,34.8,35,1844484,0
+KRC.US,D,20260128,000000,35.17,35.375,34.245,34.33,1814023,0
+KRC.US,D,20260129,000000,34.5,34.97,34.215,34.48,2085168,0
+KRC.US,D,20260130,000000,34.38,34.57,33.895,34.48,2659792,0
+KRC.US,D,20260202,000000,34.51,34.7792,34.03,34.15,2334606,0
+KRC.US,D,20260203,000000,34.05,34.7,33.95,34.29,2034959,0
+KRC.US,D,20260204,000000,34.425,34.76,34.185,34.28,1655516,0
+KRC.US,D,20260205,000000,34.17,34.59,33.815,34.31,2269731,0
+KRC.US,D,20260206,000000,34.545,35.06,34.245,35,1800756,0
+KRC.US,D,20260209,000000,34.68,34.86,34.3,34.54,1451578,0
+KRC.US,D,20260210,000000,34.02,34.15,33.09,33.25,4092478,0
+KRC.US,D,20260211,000000,33.51,34.08,32.15,32.22,2811140,0
+KRC.US,D,20260212,000000,32.41,32.4253,30,30.31,2874854,0
+KRC.US,D,20260213,000000,30.51,32.015,30.32,31.75,3529025,0
+KRC.US,D,20260217,000000,32.07,32.47,31.26,31.81,2544503,0
+KRC.US,D,20260218,000000,32.025,32.73,31.775,32.27,2454611,0
diff --git a/daily/us/nyse stocks/1/mayp.us.txt b/daily/us/nyse stocks/1/mayp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2941035ed3f530657f965fbce09b1a2d24d20aef
--- /dev/null
+++ b/daily/us/nyse stocks/1/mayp.us.txt	
@@ -0,0 +1,221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAYP.US,D,20240502,000000,25.06,25.14,25.0567,25.0748,8604,0
+MAYP.US,D,20240503,000000,25.31,25.31,25.2881,25.2881,160,0
+MAYP.US,D,20240506,000000,25.39,25.46,25.39,25.46,4914,0
+MAYP.US,D,20240507,000000,25.5,25.5,25.4667,25.49,4364,0
+MAYP.US,D,20240508,000000,25.43,25.5101,25.43,25.5101,17053,0
+MAYP.US,D,20240510,000000,25.574,25.574,25.574,25.574,853,0
+MAYP.US,D,20240513,000000,25.61,25.61,25.5604,25.5655,3993,0
+MAYP.US,D,20240514,000000,25.5852,25.6502,25.5852,25.6502,2820,0
+MAYP.US,D,20240515,000000,25.75,25.84,25.715,25.8189,960,0
+MAYP.US,D,20240516,000000,25.8052,25.8052,25.775,25.8052,7000,0
+MAYP.US,D,20240517,000000,25.8,25.84,25.8,25.811,2386,0
+MAYP.US,D,20240520,000000,25.88,25.88,25.8506,25.8506,2600,0
+MAYP.US,D,20240521,000000,25.8841,25.8841,25.8841,25.8841,1,0
+MAYP.US,D,20240604,000000,25.8594,25.8594,25.848,25.8594,3000,0
+MAYP.US,D,20240610,000000,26.028,26.028,26.028,26.028,1,0
+MAYP.US,D,20240611,000000,26.03,26.0643,26.03,26.0643,24594,0
+MAYP.US,D,20240613,000000,26.2116,26.24,26.2116,26.2265,400,0
+MAYP.US,D,20240614,000000,26.24,26.24,26.2117,26.2117,201,0
+MAYP.US,D,20240618,000000,26.38,26.38,26.38,26.38,2418,0
+MAYP.US,D,20240624,000000,26.32,26.32,26.2823,26.2823,200,0
+MAYP.US,D,20240701,000000,26.32,26.3873,26.32,26.3873,2266,0
+MAYP.US,D,20240703,000000,26.45,26.5084,26.45,26.5084,3000,0
+MAYP.US,D,20240705,000000,26.5772,26.5772,26.5772,26.5772,1,0
+MAYP.US,D,20240709,000000,26.62,26.62,26.5966,26.5966,1415,0
+MAYP.US,D,20240710,000000,26.71,26.71,26.6939,26.6939,239,0
+MAYP.US,D,20240724,000000,26.45,26.45,26.2828,26.2828,4000,0
+MAYP.US,D,20240729,000000,26.45,26.45,26.4121,26.4121,101,0
+MAYP.US,D,20240802,000000,25.98,26.0892,25.98,26.0892,220,0
+MAYP.US,D,20240805,000000,25.37,25.6,25.29,25.5766,600,0
+MAYP.US,D,20240806,000000,25.8381,25.8381,25.8381,25.8381,20,0
+MAYP.US,D,20240918,000000,26.98,26.9805,26.98,26.9805,1600,0
+MAYP.US,D,20241025,000000,27.4307,27.4307,27.4307,27.4307,9,0
+MAYP.US,D,20241030,000000,27.48,27.48,27.4778,27.4778,209,0
+MAYP.US,D,20241031,000000,27.3,27.3,27.2873,27.2873,500,0
+MAYP.US,D,20241104,000000,27.3003,27.3003,27.3003,27.3003,9,0
+MAYP.US,D,20241105,000000,27.4423,27.4423,27.4423,27.4423,9,0
+MAYP.US,D,20241106,000000,27.68,27.68,27.672,27.672,365,0
+MAYP.US,D,20241107,000000,27.7,27.7558,27.7,27.7558,128,0
+MAYP.US,D,20241108,000000,27.8176,27.8176,27.815,27.815,880,0
+MAYP.US,D,20241119,000000,27.67,27.71,27.67,27.71,100,0
+MAYP.US,D,20241126,000000,27.91,27.94,27.91,27.94,200,0
+MAYP.US,D,20241202,000000,27.96,27.97,27.96,27.97,3016,0
+MAYP.US,D,20241204,000000,28,28,28,28,200,0
+MAYP.US,D,20241220,000000,27.69,27.85,27.69,27.7935,1680,0
+MAYP.US,D,20241223,000000,27.84,27.9339,27.82,27.9339,735,0
+MAYP.US,D,20241226,000000,28.05,28.0648,28.05,28.0648,400,0
+MAYP.US,D,20241227,000000,27.93,27.968,27.93,27.968,100,0
+MAYP.US,D,20241230,000000,27.83,27.894,27.83,27.894,150,0
+MAYP.US,D,20250102,000000,27.89,27.919,27.81,27.8444,5624,0
+MAYP.US,D,20250106,000000,28.0301,28.05,28.0218,28.0218,6320,0
+MAYP.US,D,20250107,000000,27.97,27.97,27.9088,27.9088,100,0
+MAYP.US,D,20250108,000000,27.8922,27.96,27.8922,27.96,778,0
+MAYP.US,D,20250110,000000,27.77,27.82,27.77,27.7737,442,0
+MAYP.US,D,20250113,000000,27.74,27.8259,27.74,27.8259,298,0
+MAYP.US,D,20250114,000000,27.81,27.8446,27.81,27.8446,100,0
+MAYP.US,D,20250115,000000,28.08,28.08,28.0395,28.0395,745,0
+MAYP.US,D,20250116,000000,28.09,28.09,28.0742,28.0742,114,0
+MAYP.US,D,20250121,000000,28.25,28.25,28.2215,28.2215,1742,0
+MAYP.US,D,20250123,000000,28.3064,28.3064,28.3064,28.3064,326,0
+MAYP.US,D,20250128,000000,28.24,28.2833,28.24,28.2833,115,0
+MAYP.US,D,20250131,000000,28.32,28.32,28.2765,28.2765,115,0
+MAYP.US,D,20250210,000000,28.39,28.39,28.355,28.355,7873,0
+MAYP.US,D,20250213,000000,28.46,28.57,28.43,28.4943,13160,0
+MAYP.US,D,20250218,000000,28.53,28.53,28.5168,28.5168,7592,0
+MAYP.US,D,20250219,000000,28.5,28.545,28.5,28.545,649,0
+MAYP.US,D,20250221,000000,28.43,28.43,28.4042,28.4042,249,0
+MAYP.US,D,20250224,000000,28.4,28.4,28.4,28.4,105,0
+MAYP.US,D,20250225,000000,28.3,28.3261,28.3,28.3261,2621,0
+MAYP.US,D,20250227,000000,28.3527,28.3527,28.1623,28.1623,198,0
+MAYP.US,D,20250304,000000,28.12,28.18,27.9765,27.9765,3187,0
+MAYP.US,D,20250305,000000,28.05,28.1552,28.05,28.1552,1103,0
+MAYP.US,D,20250312,000000,27.52,27.5543,27.52,27.5543,100,0
+MAYP.US,D,20250313,000000,27.43,27.43,27.2977,27.2977,578,0
+MAYP.US,D,20250314,000000,27.49,27.7048,27.49,27.7048,100,0
+MAYP.US,D,20250404,000000,25.93,25.93,25.7015,25.7015,16019,0
+MAYP.US,D,20250408,000000,26.39,26.39,25.24,25.3885,8908,0
+MAYP.US,D,20250409,000000,26.88,27.0569,26.81,27.0569,12539,0
+MAYP.US,D,20250410,000000,26.56,26.57,26.3,26.3604,16310,0
+MAYP.US,D,20250411,000000,26.5,26.7565,26.5,26.7565,1200,0
+MAYP.US,D,20250414,000000,27.04,27.04,26.72,26.8644,1038,0
+MAYP.US,D,20250416,000000,26.18,26.2426,26.18,26.2426,1900,0
+MAYP.US,D,20250417,000000,26.31,26.44,26.232,26.232,1132,0
+MAYP.US,D,20250423,000000,26.88,26.88,26.6144,26.6144,183,0
+MAYP.US,D,20250430,000000,26.99,27.49,26.93,27.49,9362,0
+MAYP.US,D,20250501,000000,27.64,27.92,27.6,27.7,43137,0
+MAYP.US,D,20250502,000000,27.83,27.88,27.7925,27.88,3888,0
+MAYP.US,D,20250505,000000,27.77,27.85,27.7569,27.7569,5571,0
+MAYP.US,D,20250506,000000,27.7,27.719,27.64,27.68,12558,0
+MAYP.US,D,20250507,000000,27.69,27.75,27.58,27.707,2409,0
+MAYP.US,D,20250508,000000,27.78,27.91,27.78,27.807,300,0
+MAYP.US,D,20250509,000000,27.85,27.86,27.8,27.82,17818,0
+MAYP.US,D,20250512,000000,28.22,28.34,28.22,28.3304,9139,0
+MAYP.US,D,20250513,000000,28.49,28.5,28.45,28.4517,3894,0
+MAYP.US,D,20250514,000000,28.45,28.48,28.4472,28.4472,2041,0
+MAYP.US,D,20250515,000000,28.4,28.56,28.4,28.5068,6811,0
+MAYP.US,D,20250516,000000,28.52,28.5523,28.49,28.5523,8260,0
+MAYP.US,D,20250519,000000,28.58,28.58,28.48,28.575,566,0
+MAYP.US,D,20250520,000000,28.52,28.5328,28.52,28.5328,721,0
+MAYP.US,D,20250521,000000,28.48,28.54,28.3079,28.3079,2078,0
+MAYP.US,D,20250527,000000,28.53,28.53,28.5004,28.5004,190,0
+MAYP.US,D,20250602,000000,28.6,28.6,28.6,28.6,391,0
+MAYP.US,D,20250604,000000,28.67,28.67,28.6615,28.6615,644,0
+MAYP.US,D,20250610,000000,28.8,28.86,28.8,28.8294,313,0
+MAYP.US,D,20250616,000000,28.86,28.86,28.86,28.86,424,0
+MAYP.US,D,20250618,000000,28.78,28.78,28.7378,28.7378,724,0
+MAYP.US,D,20250624,000000,28.96,29.0447,28.96,29.0447,967,0
+MAYP.US,D,20250626,000000,29.01,29.1491,29,29.1491,1212,0
+MAYP.US,D,20250627,000000,29.14,29.1978,29.14,29.1978,100,0
+MAYP.US,D,20250701,000000,29.2,29.26,29.2,29.2522,747,0
+MAYP.US,D,20250703,000000,29.4,29.4,29.395,29.395,6000,0
+MAYP.US,D,20250707,000000,29.26,29.2998,29.26,29.2998,1774,0
+MAYP.US,D,20250709,000000,29.37,29.3958,29.37,29.3958,100,0
+MAYP.US,D,20250710,000000,29.4276,29.44,29.4276,29.44,474,0
+MAYP.US,D,20250714,000000,29.43,29.43,29.4031,29.4031,234,0
+MAYP.US,D,20250715,000000,29.4,29.4,29.4,29.4,685,0
+MAYP.US,D,20250716,000000,29.38,29.39,29.38,29.39,119,0
+MAYP.US,D,20250724,000000,29.61,29.6115,29.59,29.6115,204,0
+MAYP.US,D,20250729,000000,29.68,29.68,29.6656,29.6656,400,0
+MAYP.US,D,20250730,000000,29.67,29.67,29.6307,29.6307,113,0
+MAYP.US,D,20250731,000000,29.7,29.7,29.5941,29.5941,300,0
+MAYP.US,D,20250801,000000,29.41,29.4317,29.41,29.4317,263,0
+MAYP.US,D,20250804,000000,29.52,29.595,29.52,29.595,3785,0
+MAYP.US,D,20250806,000000,29.61,29.64,29.61,29.64,100,0
+MAYP.US,D,20250808,000000,29.69,29.71,29.69,29.71,100,0
+MAYP.US,D,20250812,000000,29.75,29.8157,29.75,29.8157,1793,0
+MAYP.US,D,20250813,000000,29.82,29.84,29.82,29.84,107,0
+MAYP.US,D,20250814,000000,29.82,29.84,29.82,29.84,1204,0
+MAYP.US,D,20250821,000000,29.72,29.7314,29.72,29.7314,482,0
+MAYP.US,D,20250822,000000,29.91,29.91,29.904,29.904,161,0
+MAYP.US,D,20250825,000000,29.89,29.89,29.89,29.89,139,0
+MAYP.US,D,20250826,000000,29.91,29.91,29.9061,29.9061,1110,0
+MAYP.US,D,20250828,000000,29.97,29.99,29.97,29.99,2498,0
+MAYP.US,D,20250829,000000,29.91,29.91,29.89,29.909,470,0
+MAYP.US,D,20250902,000000,29.81,29.8443,29.81,29.8443,119,0
+MAYP.US,D,20250903,000000,29.89,29.9034,29.89,29.9034,252,0
+MAYP.US,D,20250904,000000,29.931,29.9939,29.931,29.9939,369,0
+MAYP.US,D,20250905,000000,30,30,29.96,29.9896,12207,0
+MAYP.US,D,20250908,000000,30,30.0364,30,30.0058,3764,0
+MAYP.US,D,20250909,000000,29.99,30.0204,29.99,30.0204,100,0
+MAYP.US,D,20250910,000000,30.05,30.05,30.0394,30.0394,470,0
+MAYP.US,D,20250911,000000,30.11,30.12,30.1056,30.1056,267,0
+MAYP.US,D,20250915,000000,30.12,30.13,30.11,30.1238,4225,0
+MAYP.US,D,20250925,000000,30.1,30.1301,30.1,30.1301,8183,0
+MAYP.US,D,20250926,000000,30.14,30.2001,30.13,30.2001,3327,0
+MAYP.US,D,20250929,000000,30.21,30.2143,30.19,30.2143,5810,0
+MAYP.US,D,20251001,000000,30.28,30.28,30.2779,30.2779,664,0
+MAYP.US,D,20251010,000000,30.335,30.34,30.0322,30.0322,2256,0
+MAYP.US,D,20251013,000000,30.23,30.24,30.2156,30.2156,17512,0
+MAYP.US,D,20251015,000000,30.24,30.24,30.2017,30.2017,2212,0
+MAYP.US,D,20251016,000000,30.26,30.26,30.11,30.1133,5344,0
+MAYP.US,D,20251020,000000,30.37,30.37,30.3444,30.3444,3536,0
+MAYP.US,D,20251021,000000,30.38,30.38,30.354,30.354,1752,0
+MAYP.US,D,20251023,000000,30.39,30.39,30.3636,30.3636,1745,0
+MAYP.US,D,20251024,000000,30.4375,30.4375,30.41,30.4267,13860,0
+MAYP.US,D,20251027,000000,30.5,30.5,30.4917,30.4917,1273,0
+MAYP.US,D,20251028,000000,30.4888,30.52,30.4851,30.4851,1861,0
+MAYP.US,D,20251029,000000,30.04,30.4626,30.04,30.4626,100,0
+MAYP.US,D,20251031,000000,30.44,30.44,30.4162,30.4162,2249,0
+MAYP.US,D,20251103,000000,30.4,30.45,30.37,30.4194,40554,0
+MAYP.US,D,20251104,000000,30.38,30.38,30.35,30.355,8398,0
+MAYP.US,D,20251105,000000,30.442,30.445,30.4211,30.4211,2212,0
+MAYP.US,D,20251106,000000,30.38,30.38,30.327,30.327,2179,0
+MAYP.US,D,20251107,000000,30.25,30.3521,30.25,30.3521,148,0
+MAYP.US,D,20251110,000000,30.5,30.5,30.4799,30.4799,1413,0
+MAYP.US,D,20251111,000000,30.49,30.51,30.48,30.4949,2248,0
+MAYP.US,D,20251112,000000,30.49,30.5,30.485,30.4932,1084,0
+MAYP.US,D,20251114,000000,30.34,30.38,30.32,30.3739,3040,0
+MAYP.US,D,20251117,000000,30.32,30.32,30.2809,30.2809,155,0
+MAYP.US,D,20251118,000000,30.18,30.2262,30.18,30.2262,214,0
+MAYP.US,D,20251119,000000,30.22,30.2593,30.22,30.2593,257,0
+MAYP.US,D,20251120,000000,30.27,30.27,30.13,30.13,1726,0
+MAYP.US,D,20251121,000000,30.08,30.2277,30.08,30.2277,883,0
+MAYP.US,D,20251124,000000,30.34,30.4085,30.34,30.4085,345,0
+MAYP.US,D,20251125,000000,30.43,30.49,30.43,30.4824,4738,0
+MAYP.US,D,20251126,000000,30.54,30.57,30.54,30.5595,1460,0
+MAYP.US,D,20251201,000000,30.6,30.6,30.5805,30.5805,701,0
+MAYP.US,D,20251203,000000,30.648,30.648,30.645,30.645,208,0
+MAYP.US,D,20251204,000000,30.67,30.67,30.663,30.663,247,0
+MAYP.US,D,20251205,000000,30.71,30.71,30.6896,30.6896,2162,0
+MAYP.US,D,20251208,000000,30.8,30.8,30.6621,30.6621,793,0
+MAYP.US,D,20251209,000000,30.7,30.7,30.675,30.675,400,0
+MAYP.US,D,20251210,000000,30.69,30.75,30.69,30.7359,679,0
+MAYP.US,D,20251211,000000,30.73,30.7425,30.73,30.7425,110,0
+MAYP.US,D,20251212,000000,30.69,30.7138,30.65,30.7138,1998,0
+MAYP.US,D,20251216,000000,30.67,30.685,30.67,30.685,115,0
+MAYP.US,D,20251218,000000,30.7343,30.77,30.72,30.7201,2877,0
+MAYP.US,D,20251222,000000,30.87,30.87,30.865,30.865,14840,0
+MAYP.US,D,20251223,000000,30.89,30.9,30.89,30.9,198,0
+MAYP.US,D,20251224,000000,30.92,30.922,30.92,30.922,2518,0
+MAYP.US,D,20251226,000000,30.9,30.93,30.9,30.93,514,0
+MAYP.US,D,20251229,000000,30.93,30.932,30.93,30.932,1578,0
+MAYP.US,D,20251230,000000,30.94,30.94,30.93,30.93,2400,0
+MAYP.US,D,20251231,000000,30.93,30.93,30.9134,30.9134,3017,0
+MAYP.US,D,20260102,000000,30.92,30.95,30.92,30.95,2728,0
+MAYP.US,D,20260105,000000,30.98,31,30.965,30.965,2300,0
+MAYP.US,D,20260106,000000,31,31.005,31,31.005,229,0
+MAYP.US,D,20260107,000000,30.99,30.99,30.98,30.985,8918,0
+MAYP.US,D,20260108,000000,30.98,31.01,30.97,30.995,4846,0
+MAYP.US,D,20260109,000000,31.05,31.05,31.03,31.045,4098,0
+MAYP.US,D,20260112,000000,31.045,31.055,31.045,31.055,494,0
+MAYP.US,D,20260114,000000,30.98,30.9901,30.98,30.9901,197,0
+MAYP.US,D,20260115,000000,31.05,31.05,31.01,31.035,2958,0
+MAYP.US,D,20260116,000000,31.06,31.06,31.0448,31.0448,722,0
+MAYP.US,D,20260120,000000,30.89,30.89,30.8853,30.8853,1227,0
+MAYP.US,D,20260122,000000,31.05,31.07,31.05,31.05,2772,0
+MAYP.US,D,20260123,000000,31.08,31.08,31.0611,31.0611,5754,0
+MAYP.US,D,20260126,000000,31.11,31.11,31.09,31.09,7048,0
+MAYP.US,D,20260127,000000,31.14,31.14,31.1098,31.1098,1456,0
+MAYP.US,D,20260129,000000,31.045,31.12,31.045,31.08,3178,0
+MAYP.US,D,20260130,000000,31.11,31.11,31.065,31.0752,6668,0
+MAYP.US,D,20260202,000000,31.15,31.15,31.1348,31.1348,19148,0
+MAYP.US,D,20260203,000000,31.11,31.11,31.04,31.0941,598,0
+MAYP.US,D,20260204,000000,31.08,31.09,31.08,31.09,1181,0
+MAYP.US,D,20260205,000000,30.94,31,30.94,30.9614,2866,0
+MAYP.US,D,20260209,000000,31.15,31.17,31.15,31.1678,615,0
+MAYP.US,D,20260210,000000,31.16,31.17,31.15,31.1551,4865,0
+MAYP.US,D,20260212,000000,31.09,31.09,30.9,30.9,4823,0
+MAYP.US,D,20260213,000000,31.09,31.14,31.0653,31.0653,1634,0
+MAYP.US,D,20260217,000000,31.07,31.12,31.07,31.1001,1775,0
+MAYP.US,D,20260218,000000,31.19,31.19,31.16,31.17,2697,0